華城 (1519)-元大-台南券商分點個股進出

台股 » 個股 » 華城 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華城

(1519)

可現股當沖

股價
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
616人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	20.1	817.23	21	816.29	818.00	-1	8,615	-0.01%
2024/05/02	23.1	831.38	21	836.95	802.00	2.1	8,624	0.02%
2024/04/30	28.1	832.93	28	841.06	847.00	0	8,719	0.00%
2024/04/29	30.1	848.14	29	854.72	853.00	1.1	8,889	0.01%
2024/04/26	22	859.96	22.1	865.47	854.00	-0.1	8,899	0.00%
2024/04/25	23	829.83	23.1	842.14	863.00	-0.1	8,868	0.00%
2024/04/24	26.1	845.95	26	837.23	854.00	0.1	8,917	0.00%
2024/04/23	12	834.08	11	825.04	825.00	1	8,918	0.01%
2024/04/22	8.1	917.82	4	902.00	824.00	4.1	8,930	0.05%
2024/04/19	13.1	951.98	12.4	952.09	915.00	0.7	9,306	0.01%
2024/04/18	31.1	960.60	28.1	964.19	955.00	3	9,456	0.03%
2024/04/17	23.1	908.61	27.1	906.27	950.00	-4	9,597	-0.04%
2024/04/16	11.1	860.24	12	876.00	864.00	-0.9	9,707	-0.01%
2024/04/15	20.2	911.51	11	905.36	876.00	9.2	9,834	0.09%
2024/04/12	2	913.18	3.3	935.47	946.00	-1.3	9,802	-0.01%
2024/04/11	5.3	887.81	6	895.93	860.00	-0.7	9,877	-0.01%
2024/04/10	9.1	861.62	9	872.89	857.00	0.1	10,154	0.00%
2024/04/09	4.1	832.59	8.1	849.01	853.00	-4	10,284	-0.04%
2024/04/08	10	827.63	5.2	840.91	776.00	4.8	10,564	0.05%
2024/04/03	0	780.00	1.3	795.41	816.00	-1.3	11,029	-0.01%
2024/04/02	1.1	791.43	0	0.00	792.00	1.1	11,324	0.01%
2024/04/01	0.2	722.00	0	748.00	740.00	0.2	11,455	0.00%
2024/03/29	0	0.00	0.2	665.00	683.00	-0.2	11,702	0.00%
2024/03/28	0.2	688.83	1	670.00	670.00	-0.8	11,892	-0.01%
2024/03/27	0.1	716.93	0.4	755.00	710.00	-0.3	11,970	0.00%
2024/03/26	0	793.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0.1	777.62	0	0.00	785.00	0.1	12,171	0.00%
2024/03/22	0	0.00	1	715.72	714.00	-1	12,314	-0.01%
2024/03/21	0.3	693.00	0	0.00	700.00	0.3	12,475	0.00%
2024/03/20	0	0.00	1	650.17	676.00	-1	12,743	-0.01%
2024/03/19	0	663.55	0.4	661.58	660.00	-0.4	12,960	0.00%
2024/03/18	23	684.61	23.2	669.47	694.00	-0.2	13,261	0.00%
2024/03/15	15.3	660.61	14.1	663.01	665.00	1.2	13,324	0.01%
2024/03/14	7	615.14	8.7	611.42	634.00	-1.7	13,287	-0.01%
2024/03/13	3	562.33	10.2	563.06	577.00	-7.2	13,228	-0.05%
2024/03/12	4.4	522.32	4	521.45	525.00	0.4	13,474	0.00%
2024/03/11	1	504.00	0	511.00	514.00	1	13,750	0.01%
2024/03/08	8	495.32	0	0.00	502.00	8	14,309	0.06%
2024/03/07	2.1	539.96	2.5	544.47	541.00	-0.4	14,648	0.00%
2024/03/06	2.2	550.56	0.1	560.00	555.00	2.1	14,931	0.01%
2024/03/05	0.2	541.00	2.4	548.14	549.00	-2.3	15,117	-0.01%
2024/03/04	0.1	533.05	0	534.00	528.00	0.1	15,173	0.00%
2024/03/01	0.5	531.67	0	0.00	538.00	0.5	15,309	0.00%
2024/02/29	2	529.96	0	0.00	538.00	2	15,599	0.01%
2024/02/27	0.2	531.67	0.4	538.00	528.00	-0.2	15,849	0.00%
2024/02/26	3.2	547.99	0	555.00	538.00	3.2	15,920	0.02%
2024/02/23	19.5	557.77	27.1	532.57	560.00	-7.6	15,963	-0.05%
2024/02/22	3.1	518.37	3.1	521.05	517.00	0	15,798	0.00%
2024/02/21	15	515.07	14.4	511.73	507.00	0.6	15,728	0.00%
2024/02/20	5.2	497.46	9	499.22	502.00	-3.9	15,754	-0.02%
2024/02/19	14	523.14	16.1	512.97	502.00	-2.1	15,843	-0.01%
2024/02/16	6.2	498.78	6	498.67	503.00	0.2	15,945	0.00%
2024/02/15	1.1	509.95	12.6	507.64	496.00	-11.5	15,911	-0.07%
2024/02/05	17.2	493.34	18.1	498.02	492.00	-0.8	15,905	-0.01%
2024/02/02	6.2	499.92	8.1	497.38	488.50	-1.9	15,787	-0.01%
2024/02/01	10.6	472.30	18.2	461.36	488.00	-7.6	15,625	-0.05%
2024/01/31	14.3	437.39	33.1	443.21	444.00	-18.8	15,346	-0.12%
2024/01/30	12	416.83	27.1	412.09	420.00	-15.1	15,277	-0.10%
2024/01/29	21	394.67	42.1	388.70	395.50	-21.1	15,176	-0.14%
2024/01/26	51.2	381.73	37	380.07	380.50	14.2	15,110	0.09%
2024/01/25	20	385.08	10	386.75	380.50	10	15,092	0.07%
2024/01/24	2	393.00	4	393.63	392.00	-2	15,113	-0.01%
2024/01/23	6	384.92	5	385.90	385.00	1	15,081	0.01%
2024/01/22	4	369.50	7	365.07	371.00	-3	14,889	-0.02%
2024/01/19	12	357.25	6.3	358.71	354.50	5.7	14,857	0.04%
2024/01/18	4.2	365.71	3	369.17	360.00	1.2	14,806	0.01%
2024/01/17	13	372.27	9	370.44	367.00	4	14,731	0.03%
2024/01/16	9.2	372.16	7.2	371.64	371.00	2	14,678	0.01%
2024/01/15	21	381.24	18.3	380.39	376.50	2.7	14,597	0.02%
2024/01/12	11.3	363.68	16	365.56	370.00	-4.7	14,128	-0.03%
2024/01/11	13.2	359.99	7.1	358.38	352.50	6.2	13,859	0.04%
2024/01/10	16.1	359.96	17.3	362.94	367.00	-1.2	13,575	-0.01%
2024/01/09	15.1	353.87	20	355.20	362.00	-4.9	13,419	-0.04%
2024/01/08	0	0.00	2.2	340.18	343.50	-2.2	13,166	-0.02%
2024/01/05	0.1	331.00	0	0.00	334.00	0.1	13,086	0.00%
2024/01/04	12.1	336.89	10	339.90	331.50	2.1	13,130	0.02%
2024/01/03	21	339.57	25	340.02	339.50	-4	12,941	-0.03%
2024/01/02	11.2	338.30	14.3	335.58	342.00	-3.1	12,972	-0.02%
2023/12/29	35.1	330.63	26	334.15	327.00	9.1	12,959	0.07%
2023/12/28	19	342.47	22.3	334.96	348.00	-3.3	12,540	-0.03%
2023/12/27	14	317.82	20.2	319.62	316.50	-6.2	12,407	-0.05%
2023/12/26	14.6	329.68	10.7	317.22	315.00	3.9	12,443	0.03%
2023/12/25	10.2	335.04	10.4	333.54	333.50	-0.2	12,426	0.00%
2023/12/22	3	324.00	5	323.20	321.00	-2	12,567	-0.02%
2023/12/21	7.6	321.67	0	0.00	318.50	7.6	12,690	0.06%
2023/12/20	9	333.72	4	332.13	329.00	5	12,710	0.04%
2023/12/19	5.8	332.90	4	330.75	332.50	1.8	12,698	0.01%
2023/12/18	2.2	348.11	2	347.00	340.00	0.2	12,706	0.00%
2023/12/15	18	361.83	2.2	368.22	347.50	15.9	12,695	0.12%
2023/12/14	8.2	357.06	14	353.36	355.00	-5.9	12,522	-0.05%
2023/12/13	12.4	364.15	4.1	364.30	355.50	8.3	12,405	0.07%
2023/12/12	8	351.56	16.3	351.61	356.00	-8.3	12,247	-0.07%
2023/12/11	25	345.85	12	344.58	339.00	13	12,126	0.11%
2023/12/08	4	363.13	5	364.50	367.00	-1	11,943	-0.01%
2023/12/07	29.1	365.75	28.1	358.14	360.50	1	11,751	0.01%
2023/12/06	13.2	345.92	16	342.31	345.00	-2.8	11,318	-0.02%
2023/12/05	16	322.16	16.6	323.02	340.00	-0.6	10,842	-0.01%
2023/12/04	9	298.00	32.3	303.87	309.50	-23.3	10,334	-0.23%
2023/12/01	31	289.19	27	293.06	285.00	4	10,050	0.04%
2023/11/30	3	278.83	4	281.61	280.00	-1	9,890	-0.01%
2023/11/29	1	275.50	1	273.00	274.50	0	9,933	0.00%
2023/11/28	8	267.13	3	269.83	275.50	5	10,156	0.05%
2023/11/27	2.4	271.58	2	275.00	266.50	0.4	10,131	0.00%
2023/11/24	14	270.75	13	272.31	275.00	1	9,994	0.01%
2023/11/23	1	260.00	2	254.00	252.50	-1	9,949	-0.01%
2023/11/22	2	256.25	7	258.29	256.00	-5	10,050	-0.05%
2023/11/21	1	263.00	2	263.50	262.00	-1	10,180	-0.01%
2023/11/20	11	265.55	6.2	265.81	263.50	4.8	10,417	0.05%
2023/11/17	3	278.67	6	277.92	273.00	-3	10,720	-0.03%
2023/11/16	16	275.97	5.8	276.66	280.00	10.2	10,852	0.09%
2023/11/15	14.5	270.53	17.5	279.91	275.50	-3	10,892	-0.03%
2023/11/14	4.2	253.86	23	250.15	258.50	-18.8	10,845	-0.17%
2023/11/13	2	242.75	2	245.00	247.50	0	10,839	0.00%
2023/11/10	0.1	235.00	1.2	231.91	237.50	-1.1	10,923	-0.01%
2023/11/09	6	241.92	5	237.40	234.50	1	10,959	0.01%
2023/11/08	6	244.67	6	242.58	242.00	0	10,935	0.00%
2023/11/07	12	241.58	14.1	241.48	242.00	-2.1	10,964	-0.02%
2023/11/06	29	240.07	5	241.60	241.00	24	10,911	0.22%
2023/11/03	2.3	230.54	2	225.75	225.00	0.3	10,967	0.00%
2023/11/02	2	223.50	1	224.16	224.50	1	10,967	0.01%
2023/11/01	2	221.73	2	221.75	224.00	0	10,955	0.00%
2023/10/31	2.2	235.57	7.5	235.83	224.00	-5.3	10,889	-0.05%
2023/10/30	1.2	244.58	11	251.27	244.00	-9.8	10,858	-0.09%
2023/10/27	2.1	254.86	0	0.00	251.00	2.1	11,053	0.02%
2023/10/26	1	261.38	1	263.50	262.00	0	10,964	0.00%
2023/10/25	3	268.33	3	261.50	260.50	0	10,877	0.00%
2023/10/24	11	272.41	14	268.64	264.50	-3	10,767	-0.03%
2023/10/23	12.5	271.82	10	275.95	276.00	2.5	10,637	0.02%
2023/10/20	5	257.50	3	257.67	263.00	2	10,519	0.02%
2023/10/19	11.2	262.67	1.1	268.57	260.50	10.2	10,436	0.10%
2023/10/18	1	276.00	1	274.00	270.00	0	10,358	0.00%
2023/10/17	1.2	280.17	1	282.00	282.00	0.2	10,301	0.00%
2023/10/16	2.1	283.11	1	285.00	286.50	1.1	10,209	0.01%
2023/10/13	6	282.00	1	279.00	279.00	5	10,184	0.05%
2023/10/12	6.2	286.61	4	285.00	282.00	2.2	10,510	0.02%
2023/10/11	5	297.60	10.2	299.28	291.50	-5.2	10,446	-0.05%
2023/10/06	12.1	296.73	16	295.43	300.50	-4	10,317	-0.04%
2023/10/05	24.1	284.91	16	284.89	287.00	8.1	10,182	0.08%
2023/10/04	9	270.06	8.3	269.44	271.50	0.7	9,949	0.01%
2023/10/03	6.1	262.73	7	264.71	264.50	-0.9	9,877	-0.01%
2023/10/02	9.2	269.83	10.3	266.33	261.00	-1.1	9,718	-0.01%
2023/09/28	10.1	264.07	14.1	265.64	271.00	-4	9,563	-0.04%
2023/09/27	21.2	260.22	7.2	262.01	265.00	14	9,350	0.15%
2023/09/26	18	251.92	18.9	250.58	251.50	-0.9	9,032	-0.01%
2023/09/25	2	234.50	1	237.00	237.00	1	8,848	0.01%
2023/09/22	4	242.50	4	244.75	236.00	0	8,783	0.00%
2023/09/21	4.1	246.17	3.1	245.19	244.50	1	8,758	0.01%
2023/09/20	39	247.28	2	246.50	248.00	37	8,738	0.42%
2023/09/19	3.4	238.00	8	239.63	237.50	-4.6	8,858	-0.05%
2023/09/18	10.2	248.05	1	247.00	246.50	9.2	8,894	0.10%
2023/09/15	8.1	260.29	1	257.50	257.50	7.1	8,950	0.08%
2023/09/14	5.3	260.74	7	257.71	258.00	-1.7	9,015	-0.02%
2023/09/13	7.1	270.14	4	272.75	266.00	3.1	9,182	0.03%
2023/09/12	12.1	281.74	14	273.79	283.00	-1.9	9,729	-0.02%
2023/09/11	5	283.80	2	277.50	277.50	3	9,959	0.03%
2023/09/08	4	291.75	5	294.70	293.00	-1	10,021	-0.01%
2023/09/07	2.2	289.18	4	290.75	290.50	-1.8	10,082	-0.02%
2023/09/06	2.3	289.72	11	290.32	290.00	-8.7	10,299	-0.08%
2023/09/05	11.9	289.03	9	286.89	289.00	2.9	10,371	0.03%
2023/09/04	15	299.84	14.2	302.78	300.00	0.8	10,417	0.01%
2023/09/01	24	310.86	16.6	311.25	292.50	7.5	10,454	0.07%
2023/08/31	3	295.50	2	296.75	299.50	1	10,427	0.01%
2023/08/30	19	292.53	18	288.64	293.00	1	11,197	0.01%
2023/08/29	8.2	287.05	12	284.04	289.00	-3.8	11,426	-0.03%
2023/08/28	5.4	273.46	3	275.00	275.00	2.4	11,457	0.02%
2023/08/25	4	286.75	5	285.00	286.50	-1	11,690	-0.01%
2023/08/24	13	289.92	13.2	289.15	280.50	-0.2	11,751	0.00%
2023/08/23	66.6	271.40	171	277.21	276.50	-104.4	11,892	-0.88%	大賣/鉅額交易
2023/08/22	54.5	261.55	28.1	274.75	276.50	26.5	11,782	0.22%
2023/08/21	65	246.58	77.2	241.64	251.50	-12.2	11,843	-0.10%
2023/08/18	49	241.29	8.9	237.26	229.00	40.1	11,991	0.33%
2023/08/17	13.2	231.89	16	229.34	236.00	-2.9	12,409	-0.02%
2023/08/16	42	218.40	7	218.79	220.50	35	12,760	0.27%
2023/08/15	3.1	199.27	5	208.40	211.50	-1.9	13,520	-0.01%
2023/08/14	3.3	200.19	3	202.16	192.50	0.3	13,995	0.00%
2023/08/11	50	209.44	50	212.46	211.50	0	14,177	0.00%
2023/08/10	80.5	213.76	80	220.89	208.50	0.5	14,810	0.00%
2023/08/09	9	223.50	29	223.16	224.00	-20	15,071	-0.13%
2023/08/08	2	211.50	12	221.42	215.00	-10	15,351	-0.07%
2023/08/07	5.3	210.28	2	214.50	210.00	3.3	15,491	0.02%
2023/08/04	1	210.49	10	208.20	213.00	-9	15,662	-0.06%
2023/08/02	1	207.00	3	210.67	204.50	-2	16,601	-0.01%
2023/08/01	12.1	223.84	5.1	233.25	215.50	7	16,927	0.04%
2023/07/31	0	0.00	1	239.00	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	0.1	229.00	229.00	-0.1	17,038	0.00%
2023/07/24	0.1	201.00	1	205.00	202.50	-1	18,317	-0.01%
2023/07/19	0	0.00	6	192.75	194.50	-6	19,270	-0.03%
2023/07/18	0	0.00	1	210.00	205.00	-1	19,478	-0.01%
2023/07/17	15	216.97	19.1	212.42	217.50	-4.1	19,696	-0.02%
2023/07/14	1	198.02	6.1	198.28	200.00	-5.1	19,571	-0.03%
2023/07/13	0.4	174.25	3	180.32	182.00	-2.6	19,921	-0.01%
2023/07/12	0.1	180.35	18.2	173.34	179.50	-18.1	20,297	-0.09%
2023/07/11	0	0.00	3	165.17	166.00	-3	20,490	-0.01%
2023/07/10	1	154.00	2	157.76	160.50	-1	21,069	0.00%
2023/07/07	0	0.00	0.1	150.50	149.50	-0.1	21,127	0.00%
2023/07/06	5	146.00	0	0.00	149.50	5	21,463	0.02%
2023/07/05	1	147.50	3	147.68	146.00	-2	21,794	-0.01%
2023/07/03	6.4	147.79	3	146.18	149.00	3.4	22,625	0.01%
2023/06/30	4.1	148.37	1.1	147.52	147.50	3	22,645	0.01%
2023/06/29	5.2	152.32	4	153.50	153.50	1.2	22,638	0.01%
2023/06/28	7	155.57	3	151.33	150.50	4	22,599	0.02%
2023/06/27	6.1	159.35	10	157.80	154.00	-4	22,552	-0.02%
2023/06/26	7	163.71	7	164.64	162.50	0	22,389	0.00%
2023/06/21	3	163.83	3	163.67	163.50	0	22,342	0.00%
2023/06/20	14	162.00	32	163.98	162.00	-18	22,277	-0.08%
2023/06/19	16	166.78	25	162.00	161.00	-9	22,196	-0.04%
2023/06/16	71.1	167.91	66.1	164.23	165.50	5	22,158	0.02%
2023/06/15	19.1	152.92	20	155.05	157.00	-0.9	21,752	0.00%
2023/06/14	6	148.17	2	151.50	146.00	4	21,479	0.02%
2023/06/13	10	147.35	11.1	147.05	146.50	-1.1	21,487	0.00%
2023/06/12	12.1	146.89	12.4	148.35	147.50	-0.3	21,458	0.00%
2023/06/09	11.1	152.68	9	153.17	153.50	2.1	21,336	0.01%
2023/06/08	7.2	155.42	5.1	154.21	151.50	2.1	21,375	0.01%
2023/06/07	11.1	155.11	13.7	153.94	155.00	-2.6	21,519	-0.01%
2023/06/06	6.6	153.94	7.2	153.60	153.00	-0.6	21,748	0.00%
2023/06/05	29.7	163.09	20	159.90	156.00	9.7	22,003	0.04%
2023/06/02	3	153.00	17	150.42	158.00	-14	21,575	-0.06%
2023/06/01	7	145.29	15.1	145.57	144.00	-8.1	21,395	-0.04%
2023/05/31	15.3	143.08	10.1	143.29	145.00	5.2	21,260	0.02%
2023/05/30	15.2	140.00	17.1	139.91	141.00	-1.9	20,917	-0.01%
2023/05/29	26.1	140.95	14.5	143.55	141.00	11.6	20,759	0.06%
2023/05/26	17.4	137.70	22.1	137.43	135.50	-4.7	20,465	-0.02%
2023/05/25	21.2	140.57	14.1	139.98	141.00	7.1	20,375	0.03%
2023/05/24	11.6	137.33	15.1	136.99	139.00	-3.5	20,944	-0.02%
2023/05/23	21.1	132.39	19	134.47	137.00	2.1	21,081	0.01%
2023/05/22	14	127.50	6.2	129.43	128.50	7.8	20,821	0.04%
2023/05/19	26.4	122.55	24	122.10	123.50	2.4	20,484	0.01%
2023/05/18	6	113.92	36	114.02	117.50	-30	19,659	-0.15%
2023/05/17	25	108.52	11	108.36	107.00	14	19,385	0.07%
2023/05/16	21.5	107.23	28.3	108.15	109.50	-6.8	19,125	-0.04%
2023/05/15	17	105.21	8.1	105.67	105.00	8.9	18,444	0.05%
2023/05/12	9.2	98.58	14	96.89	101.50	-4.8	18,028	-0.03%
2023/05/11	9.2	98.58	14	96.89	95.40	-4.8	17,657	-0.03%
2023/05/10	9.3	99.81	4	99.30	98.90	5.3	17,423	0.03%
2023/05/09	31.4	107.80	100.1	110.70	103.00	-68.7	17,153	-0.40%
2023/05/08	8	102.94	15.2	105.57	109.00	-7.2	16,130	-0.04%
2023/05/05	8	98.76	13	97.94	99.10	-5	15,714	-0.03%
2023/05/04	7	98.87	5	98.88	99.30	2	15,651	0.01%
2023/05/03	6.2	99.27	21	99.17	97.40	-14.8	15,618	-0.09%
2023/05/02	17.1	100.98	25	100.76	103.50	-7.9	15,474	-0.05%
2023/04/28	6	94.57	3	94.83	94.90	3	15,106	0.02%
2023/04/27	2	91.05	2.7	91.11	92.60	-0.7	15,100	0.00%
2023/04/26	12	92.69	13	92.98	92.30	-1	14,970	-0.01%
2023/04/25	10.8	96.31	7.1	95.10	93.70	3.7	14,800	0.03%
2023/04/24	19	97.46	8	99.25	98.80	11	14,460	0.08%
2023/04/21	8	95.91	14	95.91	95.40	-6	14,258	-0.04%
2023/04/20	11	98.75	10	98.80	97.10	1	14,161	0.01%
2023/04/19	14	98.66	16	100.20	99.00	-2	14,099	-0.01%
2023/04/18	94.7	100.49	19.2	99.83	97.90	75.5	14,320	0.53%
2023/04/17	59.3	98.60	11	98.10	97.10	48.3	14,921	0.32%
2023/04/14	10	97.27	18	98.17	94.70	-8	15,018	-0.05%
2023/04/13	14.2	97.80	25	96.83	95.00	-10.9	15,106	-0.07%
2023/04/12	2	96.55	1	96.80	96.80	1	14,531	0.01%
2023/04/11	22	84.82	24	86.20	88.00	-2	14,422	-0.01%
2023/04/10	11.3	82.19	17.1	81.73	80.00	-5.9	14,136	-0.04%
2023/04/07	14.1	77.76	45	78.12	78.90	-30.9	13,888	-0.22%
2023/04/06	1	69.40	11	74.01	73.40	-10	13,320	-0.08%
2023/03/31	2	69.55	5	69.22	69.30	-3	13,138	-0.02%
2023/03/30	3	69.67	15	69.43	70.10	-12	13,147	-0.09%
2023/03/29	15	69.21	4	69.40	69.50	11	13,175	0.08%
2023/03/28	4	68.40	4	68.50	69.00	0	13,250	0.00%
2023/03/27	5	71.06	9	70.89	69.20	-4	13,199	-0.03%
2023/03/24	3.2	71.51	7	71.57	71.60	-3.9	13,146	-0.03%
2023/03/23	2	69.60	2	70.45	71.10	0	13,169	0.00%
2023/03/22	12	71.41	8	70.70	70.30	4	13,179	0.03%
2023/03/21	27	72.03	20	72.53	71.20	7	13,105	0.05%
2023/03/20	16	69.74	9	70.79	72.00	7	12,850	0.05%
2023/03/17	18	66.55	15	66.61	66.70	3	12,670	0.02%
2023/03/16	8	67.28	11	66.31	66.20	-3	12,877	-0.02%
2023/03/15	5	68.04	6	67.45	67.40	-1	13,338	-0.01%
2023/03/14	13	67.55	6	67.43	66.80	7	13,476	0.05%
2023/03/13	7	67.51	5.5	67.38	67.00	1.6	13,395	0.01%
2023/03/10	8	72.26	8	71.59	70.00	0	13,319	0.00%
2023/03/09	15	73.61	34.3	74.00	75.50	-19.3	13,009	-0.15%
2023/03/08	70	71.77	36.2	70.87	72.70	33.8	12,513	0.27%
2023/03/07	10	69.03	22.6	69.37	68.90	-12.6	12,001	-0.10%
2023/03/06	8.3	65.35	16.3	65.84	65.60	-8	11,557	-0.07%
2023/03/03	5	64.38	2	63.05	63.00	3	11,394	0.03%
2023/03/02	2	63.65	3	63.50	63.00	-1	11,292	-0.01%
2023/03/01	2	62.35	3	63.27	63.50	-1	11,251	-0.01%
2023/02/24	12	63.97	10	63.64	63.00	2	11,218	0.02%
2023/02/23	24	64.14	2	64.10	64.30	22	11,108	0.20%
2023/02/22	191	64.51	187.5	65.49	64.80	3.5	10,890	0.03%	大買/大賣/
2023/02/21	11	63.06	57	63.60	64.50	-46	9,936	-0.46%
2023/02/20	25	58.86	22	59.40	58.70	3	9,340	0.03%
2023/02/17	22	57.02	3	57.17	57.80	19	8,918	0.21%
2023/02/16	1.2	56.43	2	57.15	56.00	-0.8	8,693	-0.01%
2023/02/15	21	55.89	20	56.33	55.50	1	8,537	0.01%
2023/02/14	1	53.30	0.2	53.53	53.50	0.8	8,236	0.01%
2023/02/13	1	53.28	1	53.30	53.10	0	8,187	0.00%
2023/02/10	3	54.80	8	54.88	54.50	-5	8,088	-0.06%
2023/02/09	6	55.90	3.3	56.17	55.50	2.7	8,006	0.03%
2023/02/08	1	55.20	2	55.55	54.70	-1	7,887	-0.01%
2023/02/07	6	55.53	4	55.18	55.10	2	7,838	0.03%
2023/02/06	1	54.80	1	54.60	54.90	0	7,803	0.00%
2023/02/03	3.2	54.83	1	54.60	54.50	2.2	7,776	0.03%
2023/02/02	16.3	56.61	8	55.98	56.00	8.3	7,691	0.11%
2023/02/01	6.3	56.65	7	57.34	56.40	-0.7	7,549	-0.01%
2023/01/31	11	55.67	11	56.47	56.50	0	7,360	0.00%
2023/01/30	6	53.95	7.1	54.27	54.40	-1.1	7,096	-0.02%
2023/01/17	5.1	51.93	7	52.41	52.30	-1.9	6,920	-0.03%
2023/01/16	0	0.00	2	50.28	50.70	-2	6,779	-0.03%
2023/01/13	2.1	50.75	0	0.00	50.20	2.1	6,744	0.03%
2023/01/12	2	50.90	1	52.40	51.00	1	6,740	0.01%
2023/01/11	3.2	52.81	1	53.00	52.20	2.2	6,691	0.03%
2023/01/10	4	52.30	2	52.00	52.40	2	6,550	0.03%
2023/01/09	12.1	52.15	11	51.74	52.40	1.1	6,462	0.02%
2023/01/06	24	53.45	21	54.74	52.10	3	6,331	0.05%
2023/01/05	53	58.24	55	58.23	56.90	-2	5,863	-0.03%
2023/01/04	11	55.59	21	56.62	57.60	-10	4,884	-0.20%
2023/01/03	12	51.13	25.3	50.09	52.40	-13.3	4,383	-0.30%
2022/12/30	5.3	49.33	5	49.02	48.30	0.3	3,991	0.01%
2022/12/28	2	48.90	0	0.00	48.75	2	4,010	0.05%
2022/12/27	0	0.00	0.6	48.95	49.10	-0.6	4,007	-0.01%
2022/12/21	0	0.00	1	48.65	48.05	-1	4,105	-0.02%
2022/12/20	3	48.90	7	47.88	47.35	-4	4,102	-0.10%
2022/12/19	1	48.70	0	0.00	47.80	1	4,080	0.02%
2022/12/16	1	49.55	3	49.28	49.20	-2	4,153	-0.05%
2022/12/15	10	48.98	0	0.00	48.90	10	4,340	0.23%
2022/12/14	3	49.25	0	0.00	49.25	3	4,679	0.06%
2022/12/13	1	48.35	4	48.64	48.45	-3	4,798	-0.06%
2022/12/09	0	48.80	0	0.00	48.80	0	4,865	0.00%
2022/12/08	6	49.98	4	49.66	49.60	2	4,771	0.04%
2022/12/07	5	49.41	7	49.33	49.65	-2	4,481	-0.04%
2022/12/06	5	48.02	10	48.33	48.70	-5	3,873	-0.13%
2022/12/05	0	0.00	2.1	44.47	44.30	-2.1	3,623	-0.06%
2022/12/02	4	43.15	3.2	43.94	42.70	0.8	3,578	0.02%
2022/12/01	0	0.00	1	42.20	41.80	-1	3,472	-0.03%
2022/11/29	0	0.00	5	41.25	41.40	-5	3,528	-0.14%
2022/11/28	5	41.25	3	41.20	41.35	2	3,655	0.05%
2022/11/25	2	40.75	6	41.47	40.70	-4	3,661	-0.11%
2022/11/24	0	0.00	1	40.60	40.70	-1	3,670	-0.03%
2022/11/23	3	40.13	1	40.00	39.95	2	3,712	0.05%
2022/11/22	5	41.05	2	41.20	41.20	3	3,684	0.08%
2022/11/21	1	40.85	10	40.01	40.50	-9	3,607	-0.25%
2022/11/18	2	39.10	0	0.00	38.20	2	3,553	0.06%
2022/11/17	2	38.80	2	38.95	38.70	0	3,577	0.00%
2022/11/15	1	38.10	0	0.00	38.40	1	3,578	0.03%
2022/11/14	6	37.62	0	0.00	38.10	6	3,590	0.17%
2022/11/11	0	37.45	0	0.00	36.90	0	3,643	0.00%
2022/11/10	2.3	37.83	0	0.00	37.75	2.3	3,711	0.06%
2022/10/28	1	37.65	0	0.00	36.20	1	3,790	0.03%
2022/10/26	0	0.00	3	37.65	37.50	-3	3,779	-0.08%
2022/10/21	0	0.00	1	37.90	38.00	-1	3,779	-0.03%
2022/10/20	2	39.30	0	0.00	39.00	2	3,746	0.05%
2022/10/19	0	0.00	0.2	40.80	40.65	-0.2	3,718	-0.01%
2022/10/18	1	41.65	1	41.00	41.00	0	3,724	0.00%
2022/10/17	7	41.14	2	41.25	41.50	5	3,704	0.14%
2022/10/14	2	43.38	8	43.13	42.90	-6	3,650	-0.16%
2022/10/13	1	41.75	0	0.00	41.70	1	3,584	0.03%
2022/10/12	7	42.69	6	42.38	43.45	1	3,536	0.03%
2022/10/11	1	42.25	4	42.09	42.40	-3	3,429	-0.09%
2022/10/07	3	41.72	0	0.00	41.20	3	3,380	0.09%
2022/10/06	0	0.00	2	42.30	42.30	-2	3,426	-0.06%
2022/10/05	5	42.93	5	42.86	43.20	0	3,386	0.00%
2022/10/04	1	41.75	0	0.00	41.90	1	3,296	0.03%
2022/09/29	5	41.80	2	42.80	41.70	3	3,138	0.10%
2022/09/28	0.1	40.80	0	0.00	40.45	0.1	3,009	0.00%
2022/09/27	1	40.00	4	41.35	42.00	-3	2,891	-0.10%
2022/09/26	4	41.43	15	40.94	40.30	-11	2,822	-0.39%
2022/09/23	4	44.38	0.3	44.83	44.20	3.7	2,741	0.14%
2022/09/22	13	44.61	2	44.00	44.90	11	2,634	0.42%
2022/09/21	16.3	44.21	12	45.35	44.00	4.3	2,393	0.18%
2022/09/20	6.2	42.27	11	43.21	43.50	-4.8	1,968	-0.25%
2022/09/19	5	41.46	8	41.84	40.40	-3	1,755	-0.17%
2022/09/16	2	39.65	4	41.10	39.15	-2	1,629	-0.12%
2022/09/14	2	39.50	0	0.00	39.35	2	1,569	0.13%
2022/09/13	2	40.05	0	0.00	40.05	2	1,564	0.13%
2022/09/12	0	0.00	2	40.40	40.55	-2	1,558	-0.13%
2022/09/08	4	40.46	0	0.00	40.25	4	1,554	0.26%
2022/09/07	2	39.25	0	0.00	39.60	2	1,542	0.13%
2022/09/06	1	39.40	0	0.00	39.45	1	1,604	0.06%
2022/09/05	2	40.90	4.1	41.00	41.20	-2.1	1,577	-0.13%
2022/09/02	0	40.90	8	41.74	42.00	-8	1,529	-0.52%
2022/09/01	5	39.90	0	0.00	39.55	5	1,390	0.36%
2022/08/31	0	0.00	9	41.15	40.70	-9	1,364	-0.66%
2022/08/30	4	39.80	6.1	40.16	39.55	-2.1	1,303	-0.16%
2022/08/23	1	38.90	0	0.00	38.35	1	1,184	0.08%
2022/08/22	0	0.00	0.9	38.95	38.90	-0.9	1,172	-0.07%
2022/08/19	0	0.00	0.8	38.60	38.70	-0.8	1,157	-0.07%
2022/08/18	4	39.30	0	0.00	39.30	4	1,131	0.35%
2022/08/17	1	39.40	1	40.50	39.00	0	1,067	0.00%
2022/08/12	0.1	36.25	0	0.00	36.15	0.1	921	0.01%
2022/08/11	0	36.00	0	0.00	36.30	0	924	0.00%
2022/08/10	0	0.00	17	37.48	38.10	-17	879	-1.93%
2022/08/01	0	0.00	5	37.80	37.60	-5	848	-0.59%
2022/07/29	0	0.00	1	37.25	37.10	-1	846	-0.12%
2022/07/28	0	0.00	1	37.85	37.75	-1	844	-0.12%
2022/07/27	1	36.40	0	0.00	36.90	1	834	0.12%
2022/07/25	0	0.00	2	38.20	38.60	-2	819	-0.24%
2022/07/18	0	0.00	1	37.20	37.05	-1	879	-0.11%
2022/07/15	0	0.00	7	37.31	37.20	-7	883	-0.79%
2022/07/14	4	37.40	2	36.93	37.00	2	911	0.22%
2022/07/13	2	35.88	7	36.01	36.10	-5	851	-0.59%
2022/07/06	0	34.00	0	0.00	33.70	0	913	0.00%
2022/07/05	0	0.00	9	35.74	35.00	-9	940	-0.96%
2022/06/27	5	35.55	4	35.85	35.50	1	1,179	0.09%
2022/06/20	1	34.25	1	33.20	32.55	0	1,199	0.00%
2022/06/17	1	33.35	1	33.80	33.90	0	1,213	0.00%
2022/06/16	15	34.62	8	34.36	34.20	7	1,273	0.55%
2022/06/15	12	35.63	0	0.00	35.00	12	1,273	0.94%
2022/06/14	5	34.50	0	0.00	34.40	5	1,237	0.40%
2022/06/10	3	35.82	0	0.00	35.75	3	1,375	0.22%
2022/06/09	3.1	35.87	0	0.00	36.15	3.1	1,471	0.21%
2022/06/08	3	36.17	0	0.00	36.10	3	1,482	0.20%
2022/06/07	4	35.65	0	0.00	36.10	4	1,490	0.27%
2022/05/31	4	36.15	4	36.20	36.15	0	1,515	0.00%
2022/05/09	2	36.80	0	0.00	35.40	2	1,556	0.13%
2022/05/06	0.1	37.70	0	0.00	37.60	0.1	1,549	0.00%
2022/05/05	2	38.20	2	38.35	38.40	0	1,555	0.00%
2022/05/03	0	0.00	1	38.35	38.50	-1	1,552	-0.06%
2022/04/29	0	0.00	4	38.35	38.30	-4	1,573	-0.25%
2022/04/28	6	38.64	0	0.00	38.40	6	1,574	0.38%
2022/04/27	1	38.60	0	0.00	39.20	1	1,579	0.06%
2022/04/26	1	40.95	0	0.00	40.20	1	1,584	0.06%
2022/04/25	1	38.60	1	39.00	38.90	0	1,699	0.00%
2022/04/22	1	40.15	0	0.00	40.00	1	1,724	0.06%
2022/04/21	0	41.55	0	0.00	40.35	0	1,807	0.00%
2022/04/20	0	0.00	1	41.10	41.10	-1	2,108	-0.05%
2022/04/19	2	42.10	1	41.85	41.90	1	2,397	0.04%
2022/04/18	1	42.05	2	42.58	41.90	-1	2,478	-0.04%
2022/04/15	3	43.30	0	0.00	42.55	3	2,467	0.12%
2022/04/14	0	0.00	1	41.90	43.00	-1	2,444	-0.04%
2022/04/11	1	44.05	3	43.73	43.50	-2	2,394	-0.08%
2022/04/08	1	44.65	1	44.35	44.20	0	2,363	0.00%
2022/04/07	6	43.86	7	43.54	42.30	-1	2,310	-0.04%
2022/04/06	5.5	44.17	14	44.20	44.60	-8.5	2,254	-0.38%
2022/04/01	0	0.00	2	42.20	42.00	-2	2,133	-0.09%
2022/03/31	1	41.40	1	42.25	41.10	0	2,107	0.00%
2022/03/23	0	0.00	2	41.55	41.15	-2	2,013	-0.10%
2022/03/22	1	41.95	7	42.19	41.85	-6	2,001	-0.30%
2022/03/21	7	41.99	2	42.50	41.60	5	1,999	0.25%
2022/03/18	2	41.50	2	40.85	40.90	0	1,933	0.00%
2022/03/17	0	0.00	1	41.05	41.30	-1	1,927	-0.05%
2022/03/16	3	41.62	5	41.78	41.30	-2	1,887	-0.11%
2022/03/15	1	41.00	0	0.00	40.05	1	1,786	0.06%
2022/03/14	5	41.82	7	39.97	42.05	-2	1,743	-0.11%
2022/03/07	0	0.00	2	38.00	37.70	-2	1,622	-0.12%
2022/02/17	4	38.56	0	0.00	38.45	4	1,612	0.25%
2022/02/16	0	0.00	1	38.35	38.90	-1	1,616	-0.06%
2022/02/15	5	38.20	0	0.00	38.00	5	1,617	0.31%
2022/02/11	0	0.00	1	39.15	39.25	-1	1,603	-0.06%
2022/01/25	1	37.60	1	37.60	37.35	0	1,569	0.00%
2022/01/24	1	37.90	0	0.00	37.75	1	1,571	0.06%
2022/01/19	0	0.00	1	39.45	40.20	-1	1,525	-0.07%
2022/01/18	16	41.75	13	42.62	40.20	3	1,507	0.20%
2022/01/17	3	39.07	3	39.80	40.25	0	1,338	0.00%
2022/01/14	11	40.48	2	41.13	39.80	9	1,299	0.69%
2022/01/13	2	42.50	1	42.00	42.70	1	1,204	0.08%
2022/01/12	5	42.93	10	43.00	43.55	-5	888	-0.56%
2022/01/11	2	39.53	1	39.60	39.60	1	556	0.18%
2022/01/07	2	36.30	2	36.00	36.15	0	461	0.00%
2022/01/03	0	0.00	2	36.90	37.00	-2	471	-0.42%
2021/12/24	0	0.00	1	36.60	36.35	-1	552	-0.18%
2021/12/16	1	36.90	1	36.65	36.75	0	567	0.00%
2021/12/15	5	37.41	9	37.12	36.95	-4	567	-0.71%
2021/12/14	6	35.71	1	35.55	35.60	5	548	0.91%
2021/12/09	0	0.00	28	35.05	34.85	-28	593	-4.72%
2021/12/07	0	0.00	1	34.95	34.90	-1	593	-0.17%
2021/12/03	3	35.00	0	0.00	35.00	3	600	0.50%
2021/11/30	10	35.28	0	0.00	35.90	10	603	1.66%
2021/11/26	10	35.50	0	0.00	35.40	10	583	1.71%
2021/11/25	2	36.00	0	0.00	35.95	2	579	0.35%
2021/11/23	2	36.10	0	0.00	36.00	2	579	0.35%
2021/11/19	1	36.00	0	0.00	35.80	1	591	0.17%
2021/11/17	2	35.95	0	0.00	36.35	2	613	0.33%
2021/11/16	0	0.00	0.1	36.00	35.70	-0.1	621	-0.02%
2021/11/09	2	37.73	0	0.00	37.50	2	649	0.31%
2021/11/05	0	0.00	2	36.88	37.10	-2	659	-0.30%
2021/11/04	3	37.03	3	37.05	36.80	0	670	0.00%
2021/11/03	2	36.80	2	36.85	36.85	0	677	0.00%
2021/11/02	1	37.15	1	36.85	36.80	0	683	0.00%
2021/11/01	1	37.70	0	0.00	38.00	1	681	0.15%
2021/10/28	1	37.35	0	0.00	37.05	1	674	0.15%
2021/10/27	2	36.75	2	36.60	36.55	0	679	0.00%
2021/10/26	0	0.00	2	36.55	37.00	-2	688	-0.29%
2021/10/22	2	35.40	0	0.00	35.40	2	707	0.28%
2021/10/15	1	35.55	0	0.00	35.60	1	812	0.12%
2021/10/06	2	37.15	0	0.00	37.00	2	1,004	0.20%
2021/10/04	0	0.00	3	37.05	37.05	-3	1,003	-0.30%
2021/10/01	1	39.95	0	0.00	38.10	1	996	0.10%
2021/09/30	2	39.10	0	0.00	39.25	2	944	0.21%
2021/09/29	6	38.96	3	38.93	39.15	3	939	0.32%
2021/09/27	2	38.30	0	0.00	38.35	2	935	0.21%
2021/09/23	2	38.00	2	37.80	37.80	0	956	0.00%
2021/09/16	0	0.00	1	39.45	39.20	-1	970	-0.10%
2021/09/15	1	38.45	2	38.30	39.40	-1	949	-0.11%
2021/09/14	2	37.00	2	37.65	37.50	0	925	0.00%
2021/09/03	0	0.00	1	37.50	37.50	-1	961	-0.10%
2021/09/02	0	0.00	1	38.05	37.70	-1	967	-0.10%
2021/08/26	2	37.95	0	0.00	38.05	2	988	0.20%
2021/08/25	2	37.60	2	37.95	37.90	0	992	0.00%
2021/08/24	0	0.00	0	38.05	37.90	0	987	0.00%
2021/08/20	1	36.55	0	0.00	37.25	1	990	0.10%
2021/08/19	0	36.80	0	0.00	36.15	0	986	0.00%
2021/08/18	0	0.00	13	37.26	37.90	-13	978	-1.33%
2021/08/17	4	37.95	2	37.55	38.00	2	977	0.20%
2021/08/16	0	0.00	3	38.10	38.30	-3	980	-0.31%
2021/08/13	1	39.35	0	0.00	39.90	1	977	0.10%
2021/08/12	1	40.00	0	0.00	40.00	1	980	0.10%
2021/08/11	2	40.30	0	0.00	40.45	2	995	0.20%
2021/08/10	4	40.91	1	40.95	40.80	3	1,012	0.30%
2021/08/05	1	42.55	2	42.83	42.50	-1	1,115	-0.09%
2021/08/02	0	0.00	0.2	43.39	43.10	-0.2	1,409	-0.01%
2021/07/27	1	46.50	1	46.85	46.55	0	1,679	0.00%
2021/07/23	1	46.20	0	0.00	46.30	1	1,731	0.06%
2021/07/21	0	0.00	1	45.80	45.65	-1	1,820	-0.05%
2021/07/19	1	46.30	59.1	45.99	46.05	-58.1	1,852	-3.14%
2021/07/15	0	0.00	5	44.67	45.00	-5	1,878	-0.27%
2021/07/14	1	43.70	1	44.20	43.85	0	1,905	0.00%
2021/07/13	1.1	44.08	0	0.00	44.30	1.1	1,937	0.06%
2021/07/12	2	41.15	3	40.95	41.10	-1	1,897	-0.05%
2021/07/08	3	41.55	0	0.00	41.55	3	2,078	0.14%
2021/07/07	8	41.92	0	0.00	41.55	8	2,132	0.38%
2021/07/06	6	42.22	0	42.15	42.10	6	2,164	0.28%
2021/07/05	3	41.93	0	0.00	42.15	3	2,277	0.13%
2021/07/02	1	42.00	0	0.00	42.05	1	2,329	0.04%
2021/07/01	2	42.90	0	0.00	42.30	2	2,341	0.09%
2021/06/30	3	44.02	0	0.00	43.60	3	2,366	0.13%
2021/06/29	2	43.40	2	43.78	43.75	0	2,394	0.00%
2021/06/28	3	43.43	0	0.00	43.20	3	2,390	0.13%
2021/06/25	2	43.65	6	43.69	43.70	-4	2,393	-0.17%
2021/06/24	1	43.15	0	0.00	43.05	1	2,398	0.04%
2021/06/23	0	0.00	1	42.75	42.75	-1	2,402	-0.04%
2021/06/22	1	42.75	1	42.55	42.20	0	2,405	0.00%
2021/06/18	0	0.00	0	42.75	42.30	0	2,409	0.00%
2021/06/16	1	42.70	0	0.00	42.55	1	2,439	0.04%
2021/06/04	1	43.50	2	43.55	43.30	-1	2,485	-0.04%
2021/06/03	0	0.00	2	44.20	43.90	-2	2,501	-0.08%
2021/06/02	4	44.24	0	0.00	43.80	4	2,543	0.16%
2021/06/01	5	44.75	5	44.60	44.45	0	2,563	0.00%
2021/05/31	1	44.00	0	0.00	44.25	1	2,593	0.04%
2021/05/28	1.1	43.31	0	0.00	43.30	1.1	2,667	0.04%
2021/05/27	2.1	42.25	1	42.65	42.65	1.1	2,665	0.04%
2021/05/26	1.5	42.78	0	0.00	42.60	1.5	2,678	0.06%
2021/05/25	1.3	42.57	0	0.00	42.20	1.3	2,682	0.05%
2021/05/24	0	0.00	1	41.55	42.05	-1	2,688	-0.04%
2021/05/21	0	41.95	0	0.00	41.15	0	2,696	0.00%
2021/05/20	3	41.70	0	0.00	40.50	3	2,710	0.11%
2021/05/17	3	37.73	5	38.13	39.00	-2	2,709	-0.07%
2021/05/14	2	40.60	4	41.61	41.70	-2	2,677	-0.07%
2021/05/13	1	40.10	0	0.00	40.00	1	2,662	0.04%
2021/05/12	1	41.05	0	0.00	41.10	1	2,689	0.04%
2021/05/11	3	46.07	2.1	45.25	45.50	0.9	2,633	0.03%
2021/05/10	5.4	50.73	2.1	51.67	49.50	3.3	2,569	0.13%
2021/05/07	9.5	49.45	2	50.05	49.35	7.5	2,461	0.30%
2021/05/06	1	47.30	1	48.25	50.10	0	2,299	0.00%
2021/05/05	0.1	47.00	0	0.00	45.55	0.1	2,236	0.00%
2021/05/04	3	46.52	3	46.72	46.35	0	2,230	0.00%
2021/05/03	6	49.92	0	0.00	49.40	6	2,211	0.27%
2021/04/29	8	50.81	0	0.00	51.10	8	2,193	0.36%
2021/04/28	2	50.70	0	0.00	51.30	2	2,155	0.09%
2021/04/27	0	0.00	2	50.25	50.20	-2	2,107	-0.09%
2021/04/26	2	49.53	0	0.00	49.80	2	2,082	0.10%
2021/04/23	0	0.00	2	48.30	48.20	-2	2,083	-0.10%
2021/04/22	1	49.05	2	48.73	48.20	-1	2,102	-0.05%
2021/04/21	1	50.20	0	0.00	49.80	1	2,066	0.05%
2021/04/20	2	50.60	4	50.10	50.20	-2	2,056	-0.10%
2021/04/19	2	51.10	2	51.30	50.50	0	2,043	0.00%
2021/04/16	0	0.00	1	49.80	49.95	-1	2,002	-0.05%
2021/04/15	10	50.73	4	50.60	50.20	6	1,992	0.30%
2021/04/14	2	48.20	3	47.87	49.00	-1	1,921	-0.05%
2021/04/13	4	50.00	3	50.00	48.65	1	1,913	0.05%
2021/04/12	0	0.00	1	49.55	49.35	-1	1,870	-0.05%
2021/04/09	5.3	49.32	6	49.28	50.20	-0.7	1,857	-0.04%
2021/04/08	0.1	49.50	0	48.95	48.45	0.1	1,754	0.00%
2021/04/06	5.1	47.13	0	0.00	47.20	5.1	1,721	0.30%
2021/04/01	1	46.55	1	46.50	46.90	0	1,711	0.00%
2021/03/31	0	45.40	0	0.00	45.20	0	1,687	0.00%
2021/03/30	2	45.15	0	0.00	45.30	2	1,702	0.12%
2021/03/25	2	43.28	6	43.20	43.15	-4	1,792	-0.22%
2021/03/23	0	43.70	0	0.00	43.40	0	1,839	0.00%
2021/03/22	1	43.90	0	0.00	44.10	1	1,843	0.05%
2021/03/18	0	0.00	1	46.00	45.75	-1	1,869	-0.05%
2021/03/16	0	0.00	1	46.10	46.10	-1	2,023	-0.05%
2021/03/12	1	46.10	0	0.00	46.05	1	2,181	0.05%
2021/03/11	0	0.00	1	45.80	45.70	-1	2,227	-0.04%
2021/03/08	2	46.70	0	0.00	46.00	2	2,498	0.08%
2021/03/03	1	45.95	0	0.00	46.40	1	2,729	0.04%
2021/03/02	0	0.00	2	43.80	43.80	-2	2,736	-0.07%
2021/02/26	0	0.00	1	44.25	43.85	-1	3,021	-0.03%
2021/02/24	1	44.50	0	0.00	44.40	1	3,054	0.03%
2021/02/23	3	45.50	6	45.45	45.35	-3	3,069	-0.10%
2021/02/19	0	0.00	1	44.30	44.40	-1	3,135	-0.03%
2021/02/18	7	43.40	0	0.00	44.10	7	3,181	0.22%
2021/02/17	1	42.50	0	0.00	43.85	1	3,189	0.03%
2021/02/05	1	42.40	12	42.00	42.10	-11	3,201	-0.34%
2021/02/03	1	42.80	0	0.00	41.35	1	3,354	0.03%
2021/02/02	0	0.00	2	42.70	42.50	-2	3,347	-0.06%
2021/02/01	1	41.80	0	0.00	41.65	1	3,400	0.03%
2021/01/29	4	43.98	4	43.69	42.85	0	3,429	0.00%
2021/01/28	0	0.00	1	43.50	42.75	-1	3,536	-0.03%
2021/01/27	1	44.55	1	43.80	43.85	0	3,584	0.00%
2021/01/26	2	44.83	1	44.90	44.40	1	3,649	0.03%
2021/01/25	4	44.61	2	44.60	45.35	2	3,710	0.05%
2021/01/22	3	43.50	3	43.98	43.90	0	3,748	0.00%
2021/01/21	5	43.05	2	42.65	42.55	3	3,812	0.08%
2021/01/20	2	43.13	0	0.00	42.40	2	4,147	0.05%
2021/01/19	1	45.50	0	0.00	45.10	1	4,195	0.02%
2021/01/18	2	44.23	0	0.00	45.50	2	4,295	0.05%
2021/01/15	2	45.50	4	45.42	44.80	-2	4,681	-0.04%
2021/01/14	1	46.80	0	0.00	46.85	1	4,713	0.02%
2021/01/12	3	47.40	0	0.00	46.80	3	4,802	0.06%
2021/01/11	3.1	48.33	0	0.00	48.30	3.1	4,867	0.06%
2021/01/08	2	47.45	0	0.00	48.50	2	4,982	0.04%
2021/01/07	1.1	48.86	0	0.00	47.80	1.1	5,141	0.02%
2021/01/06	6	48.09	29	46.73	46.85	-23	5,382	-0.43%
2021/01/05	1	49.00	0	0.00	48.75	1	5,540	0.02%
2021/01/04	4	48.85	2	48.90	49.00	2	5,917	0.03%
2020/12/31	4	49.26	1	48.95	49.70	3	5,941	0.05%
2020/12/30	1.1	49.23	0	0.00	49.30	1.1	6,023	0.02%
2020/12/29	1.5	49.72	0.1	49.30	49.15	1.5	6,171	0.02%
2020/12/28	2	49.50	3	49.55	49.25	-1	6,239	-0.02%
2020/12/25	2	49.90	1	50.40	49.80	1	6,279	0.02%
2020/12/24	0	0.00	5	51.00	50.20	-5	6,314	-0.08%
2020/12/23	8	49.75	6	49.26	50.40	2	6,344	0.03%
2020/12/22	3	49.37	0	0.00	48.45	3	6,478	0.05%
2020/12/21	2	50.00	0	0.00	50.00	2	6,504	0.03%
2020/12/18	0	0.00	1	51.00	50.50	-1	6,545	-0.02%
2020/12/15	0.1	51.21	0	0.00	50.70	0.1	6,711	0.00%
2020/12/14	1	52.50	1	52.80	52.40	0	6,751	0.00%
2020/12/11	1.1	52.05	0	0.00	52.40	1.1	6,811	0.02%
2020/12/10	3	54.60	3	54.17	53.90	0	6,857	0.00%
2020/12/09	0	0.00	4	54.70	54.60	-4	6,968	-0.06%
2020/12/08	2	54.40	1	54.70	55.00	1	7,502	0.01%
2020/12/07	0	0.00	2	53.30	53.90	-2	7,652	-0.03%
2020/12/04	1	52.70	2	52.90	52.60	-1	7,674	-0.01%
2020/12/03	6	53.48	1	53.40	53.70	5	7,727	0.06%
2020/12/02	5.2	55.89	3	54.70	53.90	2.2	7,876	0.03%
2020/12/01	8	53.29	4	53.20	53.60	4	7,773	0.05%
2020/11/30	0	53.10	12	53.78	53.30	-12	7,838	-0.15%
2020/11/27	11.3	53.82	15	53.10	52.90	-3.7	7,803	-0.05%
2020/11/26	5	53.12	4	53.00	52.60	1	7,738	0.01%
2020/11/25	11	52.83	25	52.78	52.00	-14	7,863	-0.18%
2020/11/24	0	0.00	3	50.87	50.50	-3	7,614	-0.04%
2020/11/20	0	0.00	1	50.20	50.30	-1	7,700	-0.01%
2020/11/19	1	51.00	36	50.43	51.00	-35	7,782	-0.45%
2020/11/17	11	49.88	1	49.60	49.40	10	7,896	0.13%
2020/11/12	3	48.25	2	48.40	48.40	1	8,314	0.01%
2020/11/11	8	49.24	5	49.47	49.05	3	8,505	0.04%
2020/11/10	2	51.00	1	50.80	50.60	1	8,463	0.01%
2020/11/09	4	51.43	2	52.20	51.80	2	8,424	0.02%
2020/11/05	5	52.22	6	52.20	51.40	-1	8,393	-0.01%
2020/11/04	5	50.62	0	0.00	50.50	5	8,302	0.06%
2020/11/03	5	50.86	22	51.06	51.30	-17	8,301	-0.20%
2020/11/02	6	50.00	1	51.00	50.10	5	8,341	0.06%
2020/10/30	5	51.38	4	50.78	50.80	1	8,297	0.01%
2020/10/29	11	50.52	0	0.00	51.60	11	8,247	0.13%
2020/10/28	18	52.76	7.4	53.60	52.10	10.6	8,190	0.13%
2020/10/27	5	52.22	2	51.80	51.80	3	7,870	0.04%
2020/10/23	9	52.64	12	53.26	53.00	-3	7,845	-0.04%
2020/10/22	3	50.00	2	49.53	50.30	1	7,533	0.01%
2020/10/21	1	50.00	0	0.00	50.40	1	7,581	0.01%
2020/10/19	2	50.30	0	0.00	50.30	2	7,938	0.03%
2020/10/16	9	50.37	55	49.64	50.40	-46	8,004	-0.57%
2020/10/15	1	51.40	2	50.73	51.60	-1	7,916	-0.01%
2020/10/14	57	50.15	3	52.57	51.00	54	7,792	0.69%
2020/10/13	6	49.71	3	49.48	49.35	3	7,746	0.04%
2020/10/12	12	49.80	41	48.90	50.80	-29	7,563	-0.38%
2020/10/08	0	0.00	11	46.49	46.60	-11	7,282	-0.15%
2020/10/07	3	46.00	4	46.28	46.45	-1	7,260	-0.01%
2020/10/06	4	46.19	12	45.85	46.30	-8	7,224	-0.11%
2020/10/05	2	43.10	1	43.50	45.00	1	7,176	0.01%
2020/09/30	2	42.60	0	0.00	42.25	2	7,206	0.03%
2020/09/28	4	42.36	2	42.78	42.60	2	7,157	0.03%
2020/09/25	4	43.81	4	42.45	41.90	0	7,153	0.00%
2020/09/24	21	43.91	1	44.00	43.45	20	6,989	0.29%
2020/09/23	10	44.06	3	44.62	44.15	7	6,934	0.10%
2020/09/22	9	44.82	1	45.30	44.60	8	6,907	0.12%
2020/09/21	11	46.46	14	46.56	46.05	-3	6,841	-0.04%
2020/09/18	4	45.23	0	0.00	44.90	4	6,729	0.06%
2020/09/17	2	44.83	13	45.68	45.05	-11	6,685	-0.16%
2020/09/16	14	44.52	8	44.41	45.00	6	6,619	0.09%
2020/09/15	22	44.60	2	45.20	44.40	20	6,551	0.31%
2020/09/14	24	45.18	24	45.12	44.85	0	6,452	0.00%
2020/09/11	19	47.56	16	47.70	46.65	3	6,258	0.05%
2020/09/10	3	44.87	5.1	44.58	44.90	-2.1	5,723	-0.04%
2020/09/09	3	42.47	4	42.40	42.65	-1	5,565	-0.02%
2020/09/08	1	42.20	0	0.00	42.20	1	5,537	0.02%
2020/09/07	1	43.00	0	0.00	42.05	1	5,442	0.02%
2020/09/04	8	40.70	0	0.00	40.60	8	5,261	0.15%
2020/09/03	2	40.83	4	41.35	41.15	-2	5,178	-0.04%
2020/09/02	0	0.00	2	39.90	40.65	-2	5,047	-0.04%
2020/09/01	5	39.96	1	40.75	39.65	4	4,992	0.08%
2020/08/31	3	40.73	12	40.54	40.80	-9	4,905	-0.18%
2020/08/27	17	39.09	19	38.72	38.75	-2	4,655	-0.04%
2020/08/26	5	38.08	0.1	38.00	38.05	5	4,553	0.11%
2020/08/25	5	38.74	4	39.11	38.00	1	4,514	0.02%
2020/08/24	33	37.29	33	37.97	38.40	0	4,417	0.00%
2020/08/21	22	36.68	14	37.38	37.55	8	4,316	0.19%
2020/08/20	7	36.10	1	36.15	35.90	6	4,217	0.14%
2020/08/19	5	38.81	4	38.80	38.20	1	4,097	0.02%
2020/08/18	10	39.20	5	39.22	39.05	5	3,997	0.13%
2020/08/17	0	0.00	18.1	37.81	38.30	-18.1	3,711	-0.49%
2020/08/14	3	34.87	84	34.77	34.85	-81	3,452	-2.35%
2020/08/13	4	33.84	0	0.00	33.75	4	3,379	0.12%
2020/08/12	21	34.33	2	34.08	34.40	19	3,363	0.56%
2020/08/11	60	35.20	0	0.00	34.25	60	3,338	1.80%
2020/08/10	6	35.18	1	35.70	35.10	5	3,314	0.15%
2020/08/07	1	34.85	2	35.45	35.00	-1	3,269	-0.03%
2020/08/06	6	35.38	1	35.75	35.75	5	3,213	0.16%
2020/08/05	2	34.13	0	0.00	33.95	2	3,113	0.06%
2020/08/04	2	34.20	0	0.00	34.20	2	3,087	0.06%
2020/08/03	1	34.15	0	0.00	33.80	1	3,073	0.03%
2020/07/31	1	33.85	0	0.00	33.60	1	3,042	0.03%
2020/07/30	1	35.10	0	0.00	33.85	1	3,059	0.03%
2020/07/29	0	0.00	1	35.00	34.75	-1	3,051	-0.03%
2020/07/28	2	33.63	2	33.55	33.30	0	2,964	0.00%
2020/07/27	10	34.60	10	34.03	32.95	0	2,874	0.00%
2020/07/24	15	36.67	10	36.85	36.60	5	2,756	0.18%
2020/07/23	25	37.07	23.2	36.10	36.25	1.9	2,645	0.07%
2020/07/22	2	36.35	21	36.56	36.60	-19	2,292	-0.83%
2020/07/20	0	0.00	1	32.35	32.70	-1	2,083	-0.05%
2020/07/17	27	33.62	1	33.20	32.00	26	2,019	1.29%
2020/07/16	0	0.00	1	31.40	31.65	-1	1,780	-0.06%
2020/07/15	3	31.05	3	31.93	31.00	0	1,749	0.00%
2020/07/14	0	0.00	1	30.60	30.20	-1	1,642	-0.06%
2020/07/13	1	31.20	3	31.08	31.10	-2	1,613	-0.12%
2020/07/10	17	31.22	3	31.47	31.55	14	1,556	0.90%
2020/07/09	6	29.98	7	30.76	30.55	-1	1,451	-0.07%
2020/07/08	2	29.15	0	0.00	29.15	2	1,322	0.15%
2020/07/07	1	29.30	15	29.52	29.55	-14	1,309	-1.07%
2020/07/06	0	0.00	4	29.04	29.15	-4	1,274	-0.31%
2020/07/03	1	28.50	0	0.00	28.35	1	1,236	0.08%
2020/07/01	1	28.60	0	0.00	28.55	1	1,225	0.08%
2020/06/30	1	28.20	0	0.00	27.95	1	1,191	0.08%
2020/06/29	1	27.40	1	27.55	27.35	0	1,185	0.00%
2020/06/23	0	0.00	1	27.60	27.60	-1	1,183	-0.08%
2020/06/22	1	27.90	0	0.00	27.90	1	1,180	0.08%
2020/06/19	0	0.00	2	28.43	28.25	-2	1,170	-0.17%
2020/06/18	3	28.40	0	0.00	28.25	3	1,170	0.26%
2020/06/17	23	29.90	1	29.00	28.75	22	1,155	1.90%
2020/06/16	2	28.55	6	28.82	29.00	-4	1,101	-0.36%
2020/06/15	2	27.20	2	27.63	27.80	0	1,033	0.00%
2020/06/12	0	0.00	1	25.95	26.45	-1	977	-0.10%
2020/06/11	5	27.29	0	0.00	26.80	5	981	0.51%
2020/06/05	5	26.77	1	26.85	26.85	4	1,033	0.39%
2020/05/29	1	26.55	1	26.45	26.45	0	1,073	0.00%
2020/05/27	2	25.73	0	0.00	25.80	2	1,072	0.19%
2020/05/25	1	25.10	0	0.00	25.10	1	1,093	0.09%
2020/05/22	0	0.00	2	25.55	25.50	-2	1,091	-0.18%
2020/05/12	0	0.00	7	27.45	27.40	-7	1,115	-0.63%
2020/05/11	1	28.20	0	0.00	28.05	1	1,151	0.09%
2020/05/07	4	27.93	7	28.10	28.15	-3	1,206	-0.25%
2020/05/06	9	28.23	4	27.95	28.10	5	1,231	0.41%
2020/05/05	8	28.46	0	0.00	28.45	8	1,307	0.61%
2020/05/04	1	26.05	0	0.00	26.00	1	1,256	0.08%
2020/04/30	1	26.60	0	0.00	26.60	1	1,282	0.08%
2020/04/29	3	25.60	0	0.00	25.55	3	1,276	0.24%
2020/04/23	1	24.35	1	24.35	24.50	0	1,387	0.00%
2020/04/21	0	0.00	0.5	24.25	24.25	-0.5	1,387	-0.04%
2020/04/10	0.4	26.45	0	0.00	26.45	0.4	1,401	0.02%
2020/04/07	0	0.00	1	26.25	26.10	-1	1,413	-0.07%
2020/03/31	1	24.30	0	0.00	24.30	1	1,387	0.07%
2020/03/25	0	0.00	1	23.45	23.60	-1	1,383	-0.07%
2020/03/24	1	22.30	0	0.00	22.60	1	1,392	0.07%
2020/03/19	0	0.00	1	20.90	19.95	-1	1,439	-0.07%
2020/03/13	1	24.85	1	24.80	25.40	0	1,393	0.00%
2020/03/12	1	28.75	0	0.00	27.55	1	1,365	0.07%
2020/03/10	1	29.50	0	0.00	30.25	1	1,312	0.08%
2020/03/06	0	0.00	1.2	30.71	31.05	-1.2	1,273	-0.09%
2020/03/04	0	0.00	1	30.50	30.50	-1	1,262	-0.08%
2020/03/03	0	0.00	2	30.28	30.00	-2	1,258	-0.16%
2020/03/02	1	29.80	0	0.00	29.60	1	1,264	0.08%
2020/02/26	0.2	30.25	0	0.00	30.35	0.2	1,272	0.01%
2020/02/25	1	29.20	1	29.45	29.75	0	1,260	0.00%
2020/02/24	3	29.35	2	29.43	29.80	1	1,247	0.08%
2020/02/21	1	29.95	0	0.00	29.75	1	1,245	0.08%
2020/02/19	1	30.35	0	0.00	30.40	1	1,225	0.08%
2020/02/18	1	30.60	1	30.70	30.55	0	1,236	0.00%
2020/02/17	0	0.00	6	30.60	30.65	-6	1,243	-0.48%
2020/02/14	0	0.00	1	31.20	31.00	-1	1,241	-0.08%
2020/02/13	2	30.95	0	0.00	30.80	2	1,228	0.16%
2020/02/12	1	31.35	1	31.45	31.40	0	1,204	0.00%
2020/02/11	1	31.55	1	31.35	31.35	0	1,153	0.00%
2020/02/10	7	31.70	1	31.75	31.90	6	1,128	0.53%
2020/02/07	1	30.55	1	30.75	31.35	0	1,088	0.00%
2020/02/06	1	31.43	2	31.60	30.95	-1	1,051	-0.09%
2020/02/05	1	29.65	1	30.05	30.05	0	920	0.00%
2020/02/04	3	29.28	2	29.63	30.25	1	896	0.11%
2020/02/03	2	28.90	2.1	29.13	29.20	-0.1	859	-0.01%
2020/01/31	0	0.00	2	29.70	30.00	-2	844	-0.24%
2020/01/30	0	28.90	0	0.00	29.00	0	821	0.00%
2020/01/20	3	30.35	3	30.53	30.35	0	785	0.00%
2020/01/17	2	29.45	2	29.55	29.30	0	731	0.00%
2020/01/03	1	28.50	1	28.30	28.30	0	672	0.00%
2019/12/24	2	29.48	0	0.00	29.35	2	632	0.32%
2019/12/23	1	29.55	1	29.70	29.35	0	632	0.00%
2019/12/18	0	0.00	4	29.69	30.15	-4	618	-0.65%
2019/12/13	0	0.00	2	28.90	28.70	-2	553	-0.36%
2019/12/11	5	29.29	0	0.00	29.10	5	544	0.92%
2019/12/06	0	0.00	1	27.60	27.75	-1	516	-0.19%
2019/11/28	1	28.25	1	28.65	28.65	0	517	0.00%
2019/11/27	0	0.00	0.6	28.55	28.70	-0.6	508	-0.12%
2019/11/21	1	26.95	0	0.00	27.00	1	452	0.22%
2019/10/04	0	0.00	1	25.80	25.70	-1	986	-0.10%
2019/10/02	1	26.00	1	25.90	26.10	0	1,003	0.00%
2019/10/01	0.3	25.85	0	0.00	26.00	0.3	1,015	0.03%
2019/09/24	3	26.45	3	26.00	26.00	0	1,058	0.00%
2019/09/23	0	0.00	1	25.95	26.00	-1	1,075	-0.09%
2019/09/20	0	0.00	5	25.76	25.45	-5	1,074	-0.47%
2019/09/19	2	25.30	2	25.40	25.40	0	1,072	0.00%
2019/09/18	1	24.80	0	0.00	24.80	1	1,067	0.09%
2019/09/16	0	0.00	1	24.75	24.75	-1	1,093	-0.09%
2019/09/09	2	24.45	0	0.00	24.70	2	1,202	0.17%
2019/09/02	0.3	23.20	0	0.00	23.40	0.3	1,363	0.02%
2019/08/23	0	0.00	8	23.05	23.05	-8	1,564	-0.51%
2019/08/21	6	23.06	5	23.40	23.40	1	1,570	0.06%
2019/08/06	0	0.00	1	22.80	23.05	-1	1,486	-0.07%
2019/08/05	0	0.00	1	23.70	23.70	-1	1,466	-0.07%
2019/08/02	0	0.00	1	24.65	24.15	-1	1,447	-0.07%
2019/07/30	1	26.30	2	26.15	25.90	-1	1,371	-0.07%
2019/07/29	1	27.05	0	0.00	26.85	1	1,326	0.08%
2019/07/23	5	28.35	0	0.00	27.70	5	1,277	0.39%
2019/07/19	1	28.30	1	28.65	28.90	0	1,208	0.00%
2019/07/18	1	27.70	0	0.00	27.65	1	1,142	0.09%
2019/07/12	3	28.22	0	0.00	27.60	3	1,053	0.28%
2019/07/09	1	27.00	2	27.20	27.05	-1	973	-0.10%
2019/07/04	1	26.60	0	0.00	26.85	1	947	0.11%
2019/07/03	0	0.00	15	25.90	26.15	-15	901	-1.66%
2019/06/28	1	26.40	1	25.85	25.55	0	888	0.00%
2019/06/27	0	0.00	1	25.60	25.60	-1	865	-0.12%
2019/06/25	8	26.20	0	0.00	25.80	8	872	0.92%
2019/06/18	8	26.54	1	26.80	26.45	7	840	0.83%
2019/06/17	2	25.80	6	25.65	25.50	-4	786	-0.51%
2019/06/14	4	26.95	2	26.70	26.70	2	755	0.26%
2019/06/13	1	26.65	1	27.10	27.10	0	749	0.00%
2019/06/12	7	27.23	0	0.00	27.00	7	736	0.95%
2019/06/11	1	27.15	0	0.00	26.85	1	686	0.15%
2019/06/06	1	27.15	2	26.70	27.00	-1	582	-0.17%
2019/05/03	0	0.00	1	21.70	21.60	-1	420	-0.24%
2019/04/23	1	21.40	1	21.45	21.40	0	478	0.00%
2019/04/22	1	21.60	0	0.00	21.60	1	473	0.21%
2019/04/03	1	23.70	1	23.60	23.60	0	436	0.00%
2019/04/01	0	0.00	6	24.00	23.70	-6	437	-1.37%
2019/03/29	6	24.00	0	0.00	24.05	6	448	1.34%
2019/03/28	1	23.80	1	23.70	23.80	0	437	0.00%
2019/03/27	0	0.00	2	23.55	23.55	-2	429	-0.47%
2019/03/25	1	23.50	1	23.10	23.30	0	421	0.00%
2019/03/18	0	0.00	2	22.83	23.25	-2	383	-0.52%
2019/03/15	2	22.45	0	0.00	22.40	2	369	0.54%
2019/03/12	2	22.38	2	22.30	22.25	0	367	0.00%
2019/02/14	0	0.00	1	21.60	21.85	-1	358	-0.28%
2019/01/28	1	20.95	2	21.00	21.50	-1	316	-0.32%
2019/01/25	1	20.90	1	21.10	20.80	0	315	0.00%
2019/01/23	5	21.14	3	20.90	21.00	2	290	0.69%
2019/01/22	7	20.94	10	20.49	20.70	-3	261	-1.15%
2019/01/21	0	0.00	3	19.18	19.30	-3	227	-1.32%
2019/01/18	3	19.05	0	0.00	19.10	3	233	1.28%
2018/12/14	0	0.00	1	18.80	18.80	-1	788	-0.13%
2018/12/13	0	0.00	1	18.80	18.80	-1	945	-0.11%
2018/12/10	0	0.00	2	18.40	18.40	-2	1,094	-0.18%
2018/12/07	0	0.00	1	18.60	18.60	-1	1,100	-0.09%
2018/11/26	0	0.00	1	18.95	18.90	-1	1,156	-0.09%
2018/10/26	0	0.00	22	16.96	16.70	-22	1,231	-1.79%
2018/10/24	0	0.00	1	18.45	18.15	-1	1,206	-0.08%
2018/10/19	0	0.00	8	18.68	18.55	-8	1,214	-0.66%
2018/10/18	5	19.18	5	18.98	19.00	0	1,203	0.00%
2018/10/11	2	19.40	1	19.40	19.40	1	1,182	0.08%
2018/10/05	4	23.10	5	22.50	22.50	-1	1,139	-0.09%
2018/10/04	1	23.90	1	24.10	24.00	0	1,110	0.00%
2018/10/03	1	24.25	0	0.00	23.80	1	1,100	0.09%
2018/10/02	3	24.70	3	24.73	24.30	0	1,080	0.00%
2018/10/01	1	23.95	0	0.00	24.30	1	1,003	0.10%
2018/09/28	0	0.00	1	24.05	23.25	-1	973	-0.10%
2018/09/27	1	23.95	0	0.00	23.95	1	962	0.10%
2018/09/26	3	24.53	0	0.00	24.05	3	951	0.32%
2018/09/25	14	25.17	4	25.10	24.75	10	913	1.09%
2018/09/21	0	0.00	1	24.55	24.35	-1	817	-0.12%
2018/09/20	2	24.65	1	24.45	24.45	1	809	0.12%
2018/09/19	2	24.48	9	24.10	25.20	-7	799	-0.88%
2018/09/18	3	24.40	27	24.41	24.50	-24	735	-3.26%
2018/09/12	3	22.50	0	0.00	22.00	3	624	0.48%
2018/09/07	3	22.28	0	0.00	22.00	3	623	0.48%
2018/08/23	2	22.55	0	0.00	22.20	2	844	0.24%
2018/08/06	1	23.45	2	23.45	23.45	-1	1,000	-0.10%
2018/07/17	0	0.00	1	21.90	21.90	-1	2,217	-0.05%
2018/06/29	2	23.00	0	0.00	23.00	2	4,224	0.05%
2018/06/27	20	23.00	20	23.50	23.55	0	4,753	0.00%
2018/06/14	10	23.15	0	0.00	22.45	10	5,042	0.20%
2018/06/13	11	23.25	10	23.58	23.10	1	5,007	0.02%
2018/06/04	1	22.85	1	22.90	22.85	0	4,892	0.00%
2018/05/31	1	22.25	1	22.35	22.25	0	4,872	0.00%
2018/05/25	1	22.90	1	23.55	22.90	0	4,837	0.00%
2018/05/23	1	23.65	1	23.80	23.65	0	4,815	0.00%
2018/05/22	1	23.95	0	0.00	23.95	1	4,818	0.02%
2018/05/21	0	0.00	4	24.03	24.25	-4	4,810	-0.08%
2018/05/16	0	0.00	3	24.50	24.60	-3	4,783	-0.06%
2018/05/15	0	0.00	1	25.60	24.70	-1	4,773	-0.02%
2018/05/11	0	0.00	6	25.03	24.65	-6	4,736	-0.13%
2018/05/10	9	24.41	0	0.00	24.50	9	4,690	0.19%
2018/05/09	0	0.00	14	25.37	24.80	-14	4,674	-0.30%
2018/05/07	21	24.73	0	0.00	24.50	21	4,589	0.46%
2018/05/04	15	24.53	16	24.70	24.70	-1	4,565	-0.02%
2018/05/03	5	24.70	0	0.00	24.95	5	4,544	0.11%
2018/05/02	6	25.04	21	25.85	24.30	-15	4,481	-0.33%
2018/04/30	4	27.51	1	28.50	26.85	3	4,346	0.07%
2018/04/27	5	26.65	11	26.95	27.30	-6	4,245	-0.14%
2018/04/26	11	28.06	4	26.88	26.60	7	4,166	0.17%
2018/04/25	5	28.48	11	28.88	29.10	-6	3,994	-0.15%
2018/04/24	4	28.25	5	28.53	27.55	-1	3,885	-0.03%
2018/04/23	4	29.09	0	0.00	29.10	4	3,793	0.11%
2018/04/20	10	27.84	18.2	28.99	29.10	-8.2	3,688	-0.22%
2018/04/19	14	27.20	40	27.24	27.50	-26	3,280	-0.79%
2018/04/18	18	26.04	15	26.24	26.40	3	3,153	0.10%
2018/04/17	4	25.65	11	25.36	25.30	-7	3,110	-0.23%
2018/04/16	20	26.80	25	26.79	26.20	-5	3,050	-0.16%
2018/04/13	16	26.13	1	25.40	25.20	15	2,966	0.51%
2018/04/12	15	26.66	10	26.10	25.90	5	2,973	0.17%
2018/04/11	21	27.11	23.3	27.00	27.20	-2.3	2,905	-0.08%
2018/04/10	18.3	31.59	22	29.06	28.35	-3.7	2,720	-0.14%
2018/04/09	37	30.88	24	31.02	31.45	13	2,444	0.53%
2018/04/03	31	27.25	2	28.15	28.60	29	2,245	1.29%
2018/04/02	2	26.30	3	26.27	26.00	-1	2,049	-0.05%
2018/03/31	3	26.27	5	26.10	25.85	-2	1,987	-0.10%
2018/03/30	81	26.89	80	26.30	26.15	1	1,867	0.05%
2018/03/29	151	25.03	150	25.20	25.40	1	1,408	0.07%	大買/大賣/
2018/03/28	2	23.28	6	23.94	23.10	-4	1,224	-0.33%
2018/03/27	6	23.50	0	0.00	23.55	6	1,109	0.54%
2018/02/05	0	0.00	3	20.60	21.10	-3	1,152	-0.26%
2018/01/23	0	0.00	2	21.30	21.20	-2	1,223	-0.16%
2018/01/19	0	0.00	3	21.85	21.60	-3	1,218	-0.25%
2018/01/17	6	22.13	3	22.20	22.45	3	1,194	0.25%
2018/01/16	4	22.55	8	22.83	22.30	-4	1,182	-0.34%
2018/01/15	7	21.69	0	0.00	21.65	7	1,093	0.64%
2018/01/11	2	22.40	4	21.95	21.85	-2	1,082	-0.18%
2018/01/08	8	22.12	8	22.06	22.10	0	1,029	0.00%
2018/01/03	0	0.00	3	20.70	21.00	-3	918	-0.33%