華城 (1519)-元大-汐止券商分點個股進出

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
853
漲跌
▼1
漲幅
-0.12%
成交量
8,096張
產業
上市電機機械類股
613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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	3.5	856.75	6	848.82	853.00	-2.6	8,889	-0.03%
2024/04/26	6	856.02	6	870.92	854.00	0	8,899	0.00%
2024/04/25	4.1	833.90	5.1	847.36	863.00	-1	8,868	-0.01%
2024/04/24	11.1	832.31	10.1	826.62	854.00	1	8,917	0.01%
2024/04/23	6.1	821.66	7	829.96	825.00	-1	8,918	-0.01%
2024/04/22	9.4	866.29	6	882.43	824.00	3.3	8,930	0.04%
2024/04/19	4	932.24	4	937.98	915.00	0	9,306	0.00%
2024/04/18	8.1	965.00	6	971.34	955.00	2.1	9,456	0.02%
2024/04/17	10	911.41	10.1	924.73	950.00	0	9,597	0.00%
2024/04/16	12.1	873.65	14.3	872.54	864.00	-2.2	9,707	-0.02%
2024/04/15	20.7	918.97	14	895.14	876.00	6.7	9,834	0.07%
2024/04/12	3	922.08	5.3	934.35	946.00	-2.3	9,802	-0.02%
2024/04/11	7.2	876.54	9.1	880.36	860.00	-1.9	9,877	-0.02%
2024/04/10	6	865.50	3.3	855.33	857.00	2.7	10,154	0.03%
2024/04/09	0	834.00	2	847.55	853.00	-2	10,284	-0.02%
2024/04/08	8.1	840.12	7	847.43	776.00	1.1	10,564	0.01%
2024/04/03	0	0.00	1	816.00	816.00	-1	11,029	-0.01%
2024/04/02	1	750.00	0	0.00	792.00	1	11,324	0.01%
2024/03/29	0	0.00	0.3	682.00	683.00	-0.3	11,702	0.00%
2024/03/28	0.1	681.15	1.1	674.22	670.00	-1	11,892	-0.01%
2024/03/27	0	0.00	0	778.00	710.00	0	11,970	0.00%
2024/03/26	1	801.00	1.2	802.10	788.00	-0.2	12,056	0.00%
2024/03/25	0	0.00	0.1	745.00	785.00	-0.1	12,171	0.00%
2024/03/22	0	0.00	0.2	707.00	714.00	-0.2	12,314	0.00%
2024/03/21	0	0.00	0.2	692.78	700.00	-0.2	12,475	0.00%
2024/03/20	0.1	654.55	0	0.00	676.00	0.1	12,743	0.00%
2024/03/19	0	660.00	0.1	660.00	660.00	-0.1	12,960	0.00%
2024/03/18	11.2	680.21	13.2	684.46	694.00	-2	13,261	-0.02%
2024/03/15	31.2	664.30	27.2	668.34	665.00	4	13,324	0.03%
2024/03/14	23.3	607.55	25.1	617.15	634.00	-1.8	13,287	-0.01%
2024/03/13	2.2	554.47	11.2	564.44	577.00	-8.9	13,228	-0.07%
2024/03/12	13.7	526.51	11	530.36	525.00	2.7	13,474	0.02%
2024/03/11	1	505.01	0	0.00	514.00	1	13,750	0.01%
2024/03/08	0.2	526.48	0.2	512.00	502.00	0	14,309	0.00%
2024/03/07	2.2	535.46	1	543.00	541.00	1.2	14,648	0.01%
2024/03/06	0	544.00	0	0.00	555.00	0	14,931	0.00%
2024/03/04	1	535.00	0	0.00	528.00	1	15,173	0.01%
2024/03/01	0	532.00	1	535.00	538.00	-1	15,309	-0.01%
2024/02/29	3	535.00	0	0.00	538.00	3	15,599	0.02%
2024/02/27	1	537.93	0	537.00	528.00	1	15,849	0.01%
2024/02/26	0.4	540.78	0	555.00	538.00	0.4	15,920	0.00%
2024/02/23	8	553.11	8	542.75	560.00	0	15,963	0.00%
2024/02/22	7	516.86	8	521.88	517.00	-1	15,798	-0.01%
2024/02/21	13	513.69	14.3	516.24	507.00	-1.3	15,728	-0.01%
2024/02/20	23.1	498.01	22	495.45	502.00	1.1	15,754	0.01%
2024/02/19	8.1	516.31	9.1	515.46	502.00	-1	15,843	-0.01%
2024/02/16	8.1	506.84	8.1	502.09	503.00	0	15,945	0.00%
2024/02/15	2.1	510.43	3.3	514.98	496.00	-1.3	15,911	-0.01%
2024/02/05	9.1	497.92	9.1	497.38	492.00	0	15,905	0.00%
2024/02/02	17.3	499.28	15.2	492.69	488.50	2.2	15,787	0.01%
2024/02/01	15.1	459.87	15.2	466.91	488.00	-0.1	15,625	0.00%
2024/01/31	17	432.56	17	442.67	444.00	0	15,346	0.00%
2024/01/30	3	405.84	6.1	415.46	420.00	-3.1	15,277	-0.02%
2024/01/29	6	391.25	8.4	391.72	395.50	-2.4	15,176	-0.02%
2024/01/26	8.3	379.27	8	377.81	380.50	0.2	15,110	0.00%
2024/01/25	14.2	382.30	12	382.63	380.50	2.2	15,092	0.01%
2024/01/24	7	390.93	12.2	392.81	392.00	-5.2	15,113	-0.03%
2024/01/23	26	384.90	26.2	385.49	385.00	-0.2	15,081	0.00%
2024/01/22	3.1	360.47	5.2	363.64	371.00	-2.1	14,889	-0.01%
2024/01/19	13.2	357.35	5	357.80	354.50	8.2	14,857	0.06%
2024/01/18	9	368.33	7	363.36	360.00	2	14,806	0.01%
2024/01/17	9	371.28	11	370.18	367.00	-2	14,731	-0.01%
2024/01/16	14.1	372.20	9.1	372.16	371.00	5	14,678	0.03%
2024/01/15	32.1	379.53	31	385.69	376.50	1.1	14,597	0.01%
2024/01/12	12.2	365.26	21.2	366.42	370.00	-9	14,128	-0.06%
2024/01/11	16.2	358.67	9.1	358.63	352.50	7.1	13,859	0.05%
2024/01/10	10.1	359.00	12.4	361.79	367.00	-2.3	13,575	-0.02%
2024/01/09	8.2	348.49	19.3	355.45	362.00	-11.1	13,419	-0.08%
2024/01/08	2	335.00	2.1	336.11	343.50	-0.1	13,166	0.00%
2024/01/05	4	332.75	4	332.38	334.00	0	13,086	0.00%
2024/01/04	17.2	337.79	17	334.30	331.50	0.2	13,130	0.00%
2024/01/03	9.1	341.26	9	338.39	339.50	0.1	12,941	0.00%
2024/01/02	15	338.06	18.3	335.44	342.00	-3.3	12,972	-0.03%
2023/12/29	21.3	334.59	13	344.58	327.00	8.2	12,959	0.06%
2023/12/28	7	334.07	9.3	343.73	348.00	-2.3	12,540	-0.02%
2023/12/27	3	318.17	4.1	319.19	316.50	-1.1	12,407	-0.01%
2023/12/26	14.3	322.49	10	317.25	315.00	4.3	12,443	0.03%
2023/12/25	3.4	335.64	4	335.75	333.50	-0.6	12,426	0.00%
2023/12/22	3	322.33	2	321.75	321.00	1	12,567	0.01%
2023/12/21	1	326.00	0.1	324.50	318.50	0.9	12,690	0.01%
2023/12/20	2.1	331.52	3	333.50	329.00	-0.9	12,710	-0.01%
2023/12/19	14.1	331.95	13	337.08	332.50	1.1	12,698	0.01%
2023/12/18	11	343.91	9.2	342.16	340.00	1.8	12,706	0.01%
2023/12/15	5	361.00	5	359.90	347.50	0	12,695	0.00%
2023/12/14	5	354.10	5	352.91	355.00	0	12,522	0.00%
2023/12/13	11.3	364.51	10	361.30	355.50	1.3	12,405	0.01%
2023/12/12	18.2	353.93	17.7	347.49	356.00	0.5	12,247	0.00%
2023/12/11	9.5	345.81	6.2	340.82	339.00	3.3	12,126	0.03%
2023/12/08	14.2	363.35	14	361.75	367.00	0.2	11,943	0.00%
2023/12/07	20	361.95	23.2	363.28	360.50	-3.2	11,751	-0.03%
2023/12/06	23	344.57	16.1	344.35	345.00	6.9	11,318	0.06%
2023/12/05	33	318.20	36	321.03	340.00	-3	10,842	-0.03%
2023/12/04	13.1	296.24	33	302.41	309.50	-19.9	10,334	-0.19%
2023/12/01	20	285.60	22	290.36	285.00	-2	10,050	-0.02%
2023/11/30	4	278.75	12.5	280.76	280.00	-8.5	9,890	-0.09%
2023/11/29	2	273.25	1	275.48	274.50	1	9,933	0.01%
2023/11/28	1.1	267.86	16	271.81	275.50	-15	10,156	-0.15%
2023/11/27	31.5	271.79	19.1	269.63	266.50	12.4	10,131	0.12%
2023/11/24	19	265.11	21	271.31	275.00	-2	9,994	-0.02%
2023/11/23	1.1	257.64	20	252.43	252.50	-18.9	9,949	-0.19%
2023/11/22	2.1	257.52	2.6	260.16	256.00	-0.5	10,050	0.00%
2023/11/21	6.5	264.21	3.6	262.81	262.00	2.9	10,180	0.03%
2023/11/20	3.1	269.25	2	270.00	263.50	1.1	10,417	0.01%
2023/11/17	8.6	279.24	12	280.33	273.00	-3.5	10,720	-0.03%
2023/11/16	16.2	276.03	17.5	275.95	280.00	-1.3	10,852	-0.01%
2023/11/15	24	269.00	26.3	273.70	275.50	-2.3	10,892	-0.02%
2023/11/14	7.1	255.18	11.2	254.67	258.50	-4.1	10,845	-0.04%
2023/11/13	1.2	247.50	15	245.27	247.50	-13.8	10,839	-0.13%
2023/11/10	4	235.38	5	236.50	237.50	-1	10,923	-0.01%
2023/11/09	20.5	237.40	7	240.06	234.50	13.5	10,959	0.12%
2023/11/08	8	242.75	7	243.07	242.00	1	10,935	0.01%
2023/11/07	38.2	247.41	23	247.15	242.00	15.2	10,964	0.14%
2023/11/06	9	238.28	21.1	239.95	241.00	-12.1	10,911	-0.11%
2023/11/03	28	226.48	9	227.84	225.00	19	10,967	0.17%
2023/11/02	10.2	225.97	8	225.93	224.50	2.1	10,967	0.02%
2023/11/01	5	221.37	6	220.57	224.00	-1	10,955	-0.01%
2023/10/31	7.2	237.92	9.1	231.56	224.00	-1.9	10,889	-0.02%
2023/10/30	5.1	248.06	4	246.63	244.00	1.1	10,858	0.01%
2023/10/27	8	254.75	5	253.20	251.00	3	11,053	0.03%
2023/10/26	4	260.75	5	260.78	262.00	-1	10,964	-0.01%
2023/10/25	2	268.70	1	262.50	260.50	1	10,877	0.01%
2023/10/24	8	268.00	7	270.14	264.50	1	10,767	0.01%
2023/10/23	8.1	276.20	7	277.09	276.00	1.1	10,637	0.01%
2023/10/20	2	258.25	2	257.50	263.00	0	10,519	0.00%
2023/10/19	6	265.17	2	265.20	260.50	4	10,436	0.04%
2023/10/18	2	276.72	1.1	274.94	270.00	0.9	10,358	0.01%
2023/10/17	12	285.96	7.3	284.38	282.00	4.7	10,301	0.05%
2023/10/16	4	284.62	5	281.70	286.50	-1	10,209	-0.01%
2023/10/13	2	281.50	1	280.86	279.00	1	10,184	0.01%
2023/10/12	5.1	285.01	3.1	290.46	282.00	2	10,510	0.02%
2023/10/11	3	302.49	2.1	293.66	291.50	0.9	10,446	0.01%
2023/10/06	5	296.60	10.7	294.28	300.50	-5.7	10,317	-0.05%
2023/10/05	15	283.67	17.3	283.31	287.00	-2.2	10,182	-0.02%
2023/10/04	2	267.25	6.1	267.03	271.50	-4.1	9,949	-0.04%
2023/10/03	5	261.50	4	262.00	264.50	1	9,877	0.01%
2023/10/02	11	265.36	6	267.75	261.00	5	9,718	0.05%
2023/09/28	14	264.57	17	264.15	271.00	-3	9,563	-0.03%
2023/09/27	30	261.18	28.4	261.09	265.00	1.6	9,350	0.02%
2023/09/26	13	252.54	11	253.45	251.50	2	9,032	0.02%
2023/09/25	2	235.00	2	236.00	237.00	0	8,848	0.00%
2023/09/22	1.1	237.50	1	244.00	236.00	0.1	8,783	0.00%
2023/09/21	4	245.88	5	244.00	244.50	-1	8,758	-0.01%
2023/09/20	0	0.00	1	247.29	248.00	-1	8,738	-0.01%
2023/09/19	2	241.34	2	237.50	237.50	0	8,858	0.00%
2023/09/18	4.1	247.42	1	250.00	246.50	3.1	8,894	0.03%
2023/09/15	3	260.16	2	260.00	257.50	1	8,950	0.01%
2023/09/14	3.7	257.26	3	259.50	258.00	0.7	9,015	0.01%
2023/09/13	5.4	271.13	2	269.02	266.00	3.4	9,182	0.04%
2023/09/12	2.3	274.76	3	276.99	283.00	-0.7	9,729	-0.01%
2023/09/11	3	277.51	2	288.50	277.50	1	9,959	0.01%
2023/09/08	2	294.50	3.1	293.11	293.00	-1.1	10,021	-0.01%
2023/09/07	0.1	289.94	0	0.00	290.50	0.1	10,082	0.00%
2023/09/06	3	292.00	3	293.83	290.00	0	10,299	0.00%
2023/09/05	7.3	289.30	1.1	288.64	289.00	6.3	10,371	0.06%
2023/09/04	9	302.22	5	298.00	300.00	4	10,417	0.04%
2023/09/01	28.2	306.79	21	302.57	292.50	7.2	10,454	0.07%
2023/08/31	3	295.67	3	293.83	299.50	0	10,427	0.00%
2023/08/30	7	290.93	8.6	292.82	293.00	-1.6	11,197	-0.01%
2023/08/29	4.1	287.15	9	286.18	289.00	-4.9	11,426	-0.04%
2023/08/28	9.8	274.02	7	277.29	275.00	2.8	11,457	0.02%
2023/08/25	7	287.06	7	285.14	286.50	0	11,690	0.00%
2023/08/24	26.1	288.74	28	291.70	280.50	-1.9	11,751	-0.02%
2023/08/23	15.4	284.79	14	273.25	276.50	1.4	11,892	0.01%
2023/08/22	13	266.23	17	268.32	276.50	-4	11,782	-0.03%
2023/08/21	9	241.39	15.1	247.52	251.50	-6.1	11,843	-0.05%
2023/08/18	19	239.18	12	234.54	229.00	7	11,991	0.06%
2023/08/17	12	228.63	13	234.27	236.00	-1	12,409	-0.01%
2023/08/16	4	213.75	6	218.25	220.50	-2	12,760	-0.02%
2023/08/15	2	195.25	4.1	204.18	211.50	-2.1	13,520	-0.02%
2023/08/14	1	207.42	0	0.00	192.50	1	13,995	0.01%
2023/08/11	3	208.33	3.2	212.06	211.50	-0.2	14,177	0.00%
2023/08/10	7.3	214.10	4	210.63	208.50	3.3	14,810	0.02%
2023/08/09	2	224.50	4	222.63	224.00	-2	15,071	-0.01%
2023/08/08	3	211.33	4	212.13	215.00	-1	15,351	-0.01%
2023/08/07	5	209.10	5	213.20	210.00	0	15,491	0.00%
2023/08/04	1	212.00	5	213.00	213.00	-4	15,662	-0.03%
2023/08/02	7	206.79	8	208.56	204.50	-1	16,601	-0.01%
2023/08/01	18	224.78	16	219.47	215.50	2	16,927	0.01%
2023/07/27	1	225.00	5	223.00	225.00	-4	17,452	-0.02%
2023/07/25	0	0.00	7.1	201.04	206.00	-7.1	18,129	-0.04%
2023/07/21	1	214.00	0	215.50	216.00	1	18,531	0.01%
2023/07/20	0	0.00	1	206.37	207.00	-1	18,924	-0.01%
2023/07/19	0	0.00	1	192.00	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	4	210.62	205.00	-4	19,478	-0.02%
2023/07/17	18.1	214.90	15	213.75	217.50	3	19,696	0.02%
2023/07/14	0	0.00	6	199.75	200.00	-6	19,571	-0.03%
2023/07/13	2.1	180.47	1	177.50	182.00	1.1	19,921	0.01%
2023/07/12	4	179.13	9.2	173.32	179.50	-5.2	20,297	-0.03%
2023/07/11	1	165.97	3.2	164.36	166.00	-2.1	20,490	-0.01%
2023/07/10	3.3	159.85	3	158.50	160.50	0.3	21,069	0.00%
2023/07/07	0	0.00	1	149.00	149.50	-1	21,127	0.00%
2023/07/06	0	149.00	2	149.25	149.50	-2	21,463	-0.01%
2023/07/05	4	148.50	1	146.50	146.00	3	21,794	0.01%
2023/07/04	4	150.00	2	149.50	149.00	2	22,408	0.01%
2023/07/03	3	146.83	7	146.50	149.00	-4	22,625	-0.02%
2023/06/30	2.2	147.31	1	147.50	147.50	1.2	22,645	0.01%
2023/06/29	0	153.50	4	152.75	153.50	-4	22,638	-0.02%
2023/06/28	5	154.00	3	152.17	150.50	2	22,599	0.01%
2023/06/27	29	160.29	53	156.32	154.00	-24	22,552	-0.11%
2023/06/26	3	163.50	3.1	165.43	162.50	-0.1	22,389	0.00%
2023/06/21	6	163.42	9	163.72	163.50	-3	22,342	-0.01%
2023/06/20	9	161.89	15	161.37	162.00	-6	22,277	-0.03%
2023/06/19	21	163.88	23	165.98	161.00	-2	22,196	-0.01%
2023/06/16	31.3	166.34	14.2	164.52	165.50	17.1	22,158	0.08%
2023/06/15	17	154.06	39.9	150.65	157.00	-22.9	21,752	-0.11%
2023/06/14	7.2	149.41	3	147.50	146.00	4.2	21,479	0.02%
2023/06/13	11	147.36	11.1	148.45	146.50	-0.1	21,487	0.00%
2023/06/12	12	146.67	15	146.10	147.50	-3	21,458	-0.01%
2023/06/09	5	151.80	4	152.88	153.50	1	21,336	0.00%
2023/06/08	4.1	155.10	2	152.00	151.50	2	21,375	0.01%
2023/06/07	12.2	153.96	18	153.61	155.00	-5.8	21,519	-0.03%
2023/06/06	12.4	153.49	16.1	152.78	153.00	-3.8	21,748	-0.02%
2023/06/05	32.5	161.31	22	160.86	156.00	10.5	22,003	0.05%
2023/06/02	4.2	154.29	13	152.62	158.00	-8.8	21,575	-0.04%
2023/06/01	25	144.44	22	144.84	144.00	3	21,395	0.01%
2023/05/31	18	143.92	18	141.89	145.00	0	21,260	0.00%
2023/05/30	53	140.97	15.1	140.11	141.00	37.9	20,917	0.18%
2023/05/29	14.2	142.02	16	142.52	141.00	-1.8	20,759	-0.01%
2023/05/26	28	138.02	18	136.40	135.50	10	20,465	0.05%
2023/05/25	23	140.85	13	141.35	141.00	10	20,375	0.05%
2023/05/24	25.2	137.13	27	137.20	139.00	-1.8	20,944	-0.01%
2023/05/23	32	131.61	36	133.79	137.00	-4	21,081	-0.02%
2023/05/22	35.1	128.95	60	126.74	128.50	-24.9	20,821	-0.12%
2023/05/19	108	122.60	70	122.42	123.50	38	20,484	0.19%	大買/
2023/05/18	3	113.50	19.1	115.72	117.50	-16.1	19,659	-0.08%
2023/05/17	44.4	108.59	34.2	109.30	107.00	10.3	19,385	0.05%
2023/05/16	66	108.05	83.4	107.84	109.50	-17.4	19,125	-0.09%
2023/05/15	39.7	105.15	43.1	106.00	105.00	-3.5	18,444	-0.02%
2023/05/12	15.3	97.58	5.1	97.43	101.50	10.2	18,028	0.06%
2023/05/11	15.3	97.58	5.1	97.43	95.40	10.2	17,657	0.06%
2023/05/10	19.1	99.61	14.2	99.11	98.90	4.9	17,423	0.03%
2023/05/09	76	107.23	59	105.46	103.00	17	17,153	0.10%
2023/05/08	34	107.07	48.2	104.48	109.00	-14.2	16,130	-0.09%
2023/05/05	12.1	99.05	13	99.04	99.10	-0.9	15,714	-0.01%
2023/05/04	5	98.16	19	98.48	99.30	-14	15,651	-0.09%
2023/05/03	38	98.15	27	98.21	97.40	11	15,618	0.07%
2023/05/02	27.2	99.75	34.3	100.79	103.50	-7.1	15,474	-0.05%
2023/04/28	4	95.08	8.5	94.90	94.90	-4.5	15,106	-0.03%
2023/04/27	5.2	91.32	5	91.88	92.60	0.2	15,100	0.00%
2023/04/26	15.1	92.89	15	92.68	92.30	0.1	14,970	0.00%
2023/04/25	27.2	96.99	15	93.39	93.70	12.2	14,800	0.08%
2023/04/24	37.1	98.84	31.1	98.45	98.80	6	14,460	0.04%
2023/04/21	18	97.37	17.3	95.79	95.40	0.7	14,258	0.01%
2023/04/20	20.1	99.23	25	98.08	97.10	-4.9	14,161	-0.03%
2023/04/19	24.4	99.08	23	98.16	99.00	1.4	14,099	0.01%
2023/04/18	54	98.66	95	100.23	97.90	-41	14,320	-0.29%
2023/04/17	78	98.13	32.1	98.26	97.10	46	14,921	0.31%
2023/04/14	12.1	97.61	19.1	96.29	94.70	-7	15,018	-0.05%
2023/04/13	69.1	98.36	63	97.55	95.00	6.1	15,106	0.04%
2023/04/12	8	95.30	1	96.80	96.80	7	14,531	0.05%
2023/04/11	15	85.53	47	86.65	88.00	-32	14,422	-0.22%
2023/04/10	38	81.28	24	81.57	80.00	14	14,136	0.10%
2023/04/07	19	77.17	24.1	78.05	78.90	-5.1	13,888	-0.04%
2023/04/06	5	73.16	8.1	71.83	73.40	-3.1	13,320	-0.02%
2023/03/31	0	0.00	1	69.80	69.30	-1	13,138	-0.01%
2023/03/30	0	0.00	3	69.97	70.10	-3	13,147	-0.02%
2023/03/29	1	69.30	1	69.30	69.50	0	13,175	0.00%
2023/03/28	1	68.30	3	68.27	69.00	-2	13,250	-0.02%
2023/03/27	3	69.20	0	0.00	69.20	3	13,199	0.02%
2023/03/24	1	71.60	0	0.00	71.60	1	13,146	0.01%
2023/03/23	2	70.80	2	70.20	71.10	0	13,169	0.00%
2023/03/22	11	71.59	16	70.74	70.30	-5	13,179	-0.04%
2023/03/21	14	72.61	16.2	72.01	71.20	-2.2	13,105	-0.02%
2023/03/20	20	69.54	19	70.12	72.00	1	12,850	0.01%
2023/03/17	1.2	65.98	1.5	66.77	66.70	-0.3	12,670	0.00%
2023/03/16	6.1	66.39	3	66.67	66.20	3.1	12,877	0.02%
2023/03/15	3	67.77	6	68.52	67.40	-3	13,338	-0.02%
2023/03/14	13	68.07	2.4	67.23	66.80	10.6	13,476	0.08%
2023/03/13	3	67.17	5.3	67.62	67.00	-2.3	13,395	-0.02%
2023/03/10	7	71.30	14	70.81	70.00	-7	13,319	-0.05%
2023/03/09	23	74.03	20	73.62	75.50	3	13,009	0.02%
2023/03/08	27	72.53	28.2	71.84	72.70	-1.2	12,513	-0.01%
2023/03/07	15	68.87	18	69.63	68.90	-3	12,001	-0.02%
2023/03/06	5	65.32	10	65.93	65.60	-5	11,557	-0.04%
2023/03/03	9	64.17	9.1	63.23	63.00	-0.1	11,394	0.00%
2023/03/02	5	63.70	15	63.44	63.00	-10	11,292	-0.09%
2023/03/01	0	0.00	10	63.18	63.50	-10	11,251	-0.09%
2023/02/24	18.3	63.82	10.1	62.97	63.00	8.2	11,218	0.07%
2023/02/23	16.1	63.90	18	64.16	64.30	-1.9	11,108	-0.02%
2023/02/22	83.1	65.12	70	65.06	64.80	13.1	10,890	0.12%
2023/02/21	17	62.05	41.1	62.94	64.50	-24.1	9,936	-0.24%
2023/02/20	22	59.11	22	59.54	58.70	0	9,340	0.00%
2023/02/17	24	56.85	26	57.38	57.80	-2	8,918	-0.02%
2023/02/16	18.1	56.64	14	56.69	56.00	4.1	8,693	0.05%
2023/02/15	42	56.53	36	56.19	55.50	6	8,537	0.07%
2023/02/14	4	53.08	3	53.47	53.50	1	8,236	0.01%
2023/02/13	2.1	52.15	0	0.00	53.10	2.1	8,187	0.03%
2023/02/10	14	55.38	12	55.46	54.50	2	8,088	0.02%
2023/02/09	16	55.46	6	55.77	55.50	10	8,006	0.13%
2023/02/08	4	55.00	7	55.53	54.70	-3	7,887	-0.04%
2023/02/07	2.1	55.49	1	55.10	55.10	1.1	7,838	0.01%
2023/02/06	2	54.60	10	54.70	54.90	-8	7,803	-0.10%
2023/02/03	13.1	54.15	8	54.86	54.50	5.1	7,776	0.07%
2023/02/02	6	55.75	1	56.80	56.00	5	7,691	0.07%
2023/02/01	21	56.89	17	57.39	56.40	4	7,549	0.05%
2023/01/31	10	56.28	9	55.76	56.50	1	7,360	0.01%
2023/01/30	2	54.50	6	53.72	54.40	-4	7,096	-0.06%
2023/01/17	5	52.12	2	52.40	52.30	3	6,920	0.04%
2023/01/16	4	51.10	2.5	50.36	50.70	1.5	6,779	0.02%
2023/01/13	1.3	51.16	3	50.63	50.20	-1.8	6,744	-0.03%
2023/01/12	1	51.80	7.2	51.57	51.00	-6.2	6,740	-0.09%
2023/01/11	6	52.73	2	52.75	52.20	4	6,691	0.06%
2023/01/10	24.1	52.34	32	52.34	52.40	-8	6,550	-0.12%
2023/01/09	10	52.51	16	52.22	52.40	-6	6,462	-0.09%
2023/01/06	31	53.76	27	54.73	52.10	4	6,331	0.06%
2023/01/05	25.3	58.23	30.1	58.08	56.90	-4.8	5,863	-0.08%
2023/01/04	26	54.74	22	56.22	57.60	4	4,884	0.08%
2023/01/03	46	51.03	48.1	51.62	52.40	-2.1	4,383	-0.05%
2022/12/30	5	49.91	3	48.97	48.30	2	3,991	0.05%
2022/12/29	1	49.05	0	48.65	49.30	1	3,947	0.03%
2022/12/28	0	0.00	3	49.20	48.75	-3	4,010	-0.07%
2022/12/27	1	49.45	1	49.95	49.10	0	4,007	0.00%
2022/12/23	1	48.50	1	48.45	48.90	0	3,954	0.00%
2022/12/22	4	47.91	1	47.90	47.90	3	4,034	0.07%
2022/12/21	2	47.25	4	48.13	48.05	-2	4,105	-0.05%
2022/12/20	14.2	48.39	19.4	48.58	47.35	-5.2	4,102	-0.13%
2022/12/19	2.1	48.30	2	48.43	47.80	0.1	4,080	0.00%
2022/12/16	4.1	49.17	6	49.16	49.20	-2	4,153	-0.05%
2022/12/15	1.1	49.00	4	49.46	48.90	-2.9	4,340	-0.07%
2022/12/14	7	49.15	6	49.38	49.25	1	4,679	0.02%
2022/12/13	1	48.60	3	48.43	48.45	-2	4,798	-0.04%
2022/12/12	1	49.05	4.1	48.31	48.35	-3.1	4,889	-0.06%
2022/12/09	8	49.06	47	48.56	48.80	-39	4,865	-0.80%
2022/12/08	36	50.00	13	49.22	49.60	23	4,771	0.48%
2022/12/07	47.5	49.20	23	49.22	49.65	24.5	4,481	0.55%
2022/12/06	0	0.00	13.5	48.32	48.70	-13.5	3,873	-0.35%
2022/12/05	0	0.00	2.1	44.01	44.30	-2.1	3,623	-0.06%
2022/12/02	13	43.47	10.1	43.24	42.70	2.9	3,578	0.08%
2022/12/01	0	0.00	0.9	42.00	41.80	-0.9	3,472	-0.03%
2022/11/25	1	41.55	9	41.57	40.70	-8	3,661	-0.22%
2022/11/23	2	40.28	0	0.00	39.95	2	3,712	0.05%
2022/11/22	1	41.15	8	41.11	41.20	-7	3,684	-0.19%
2022/11/21	11	39.46	3.1	40.21	40.50	8	3,607	0.22%
2022/11/18	2	38.30	0	0.00	38.20	2	3,553	0.06%
2022/11/17	0	0.00	2	38.35	38.70	-2	3,577	-0.06%
2022/11/16	3	37.83	0	0.00	37.55	3	3,573	0.08%
2022/11/09	1	39.00	0	0.00	39.05	1	3,727	0.03%
2022/10/28	1	36.70	1	36.15	36.20	0	3,790	0.00%
2022/10/26	3	37.78	0	0.00	37.50	3	3,779	0.08%
2022/10/21	6	37.91	5	38.05	38.00	1	3,779	0.03%
2022/10/20	4.1	39.28	2	38.83	39.00	2.1	3,746	0.06%
2022/10/19	2.1	41.28	2	40.58	40.65	0.1	3,718	0.00%
2022/10/17	2	40.83	5	40.70	41.50	-3	3,704	-0.08%
2022/10/14	9	43.07	2	43.43	42.90	7	3,650	0.19%
2022/10/13	1	43.30	14	42.18	41.70	-13	3,584	-0.36%
2022/10/12	2	42.83	2	43.00	43.45	0	3,536	0.00%
2022/10/11	1	41.10	2	41.70	42.40	-1	3,429	-0.03%
2022/10/07	0	0.00	10	41.30	41.20	-10	3,380	-0.30%
2022/10/06	4	42.33	4	42.98	42.30	0	3,426	0.00%
2022/10/05	4	42.83	5	43.08	43.20	-1	3,386	-0.03%
2022/10/04	0	0.00	5	41.50	41.90	-5	3,296	-0.15%
2022/10/03	7	40.61	0	0.00	40.05	7	3,240	0.22%
2022/09/30	1	40.00	2	41.00	41.60	-1	3,204	-0.03%
2022/09/29	10	41.83	7	42.36	41.70	3	3,138	0.10%
2022/09/28	17	42.42	14	41.05	40.45	3	3,009	0.10%
2022/09/27	0	0.00	0	41.15	42.00	0	2,891	0.00%
2022/09/26	1.2	42.92	3	42.00	40.30	-1.9	2,822	-0.07%
2022/09/23	13	44.73	13	45.10	44.20	0	2,741	0.00%
2022/09/22	21	44.40	12	44.28	44.90	9	2,634	0.34%
2022/09/21	23	44.50	24.3	44.80	44.00	-1.3	2,393	-0.05%
2022/09/20	16	42.87	16	43.28	43.50	0	1,968	0.00%
2022/09/19	7.1	41.53	9	41.11	40.40	-2	1,755	-0.11%
2022/09/16	4.2	40.21	1	39.15	39.15	3.2	1,629	0.19%
2022/09/15	1	39.50	5	39.33	39.75	-4	1,578	-0.25%
2022/09/08	3	40.33	2	40.18	40.25	1	1,554	0.06%
2022/09/07	2	39.53	1	39.80	39.60	1	1,542	0.06%
2022/09/06	2.1	40.08	2	39.65	39.45	0.1	1,604	0.00%
2022/09/05	0	0.00	1	40.90	41.20	-1	1,577	-0.06%
2022/09/02	4	41.49	4.3	42.22	42.00	-0.3	1,529	-0.02%
2022/09/01	3	39.90	1	39.60	39.55	2	1,390	0.14%
2022/08/31	2	40.58	2	40.65	40.70	0	1,364	0.00%
2022/08/24	1	39.70	0.1	39.90	39.45	1	1,220	0.08%
2022/08/23	1.2	38.38	1	38.65	38.35	0.2	1,184	0.02%
2022/08/22	2.2	39.37	0	0.00	38.90	2.2	1,172	0.18%
2022/08/19	1	39.30	0	0.00	38.70	1	1,157	0.09%
2022/08/18	4	40.20	0	0.00	39.30	4	1,131	0.35%
2022/08/16	0	0.00	10.4	38.45	38.70	-10.4	970	-1.07%
2022/08/15	0	0.00	1	37.00	36.95	-1	924	-0.11%
2022/08/12	0.1	36.05	0	0.00	36.15	0.1	921	0.01%
2022/08/11	11	35.97	2	37.10	36.30	9	924	0.97%
2022/08/10	0	0.00	3.3	38.10	38.10	-3.3	879	-0.37%
2022/08/09	0	0.00	1	36.30	36.45	-1	823	-0.12%
2022/08/05	1	36.00	0	0.00	36.35	1	826	0.12%
2022/08/04	1	35.00	0	0.00	35.65	1	836	0.12%
2022/08/01	0	0.00	0.1	38.00	37.60	-0.1	848	-0.01%
2022/07/29	1	37.50	0	0.00	37.10	1	846	0.12%
2022/07/28	0	0.00	1	37.95	37.75	-1	844	-0.12%
2022/07/26	2.1	37.23	0	0.00	36.50	2.1	834	0.25%
2022/07/25	0	0.00	4.2	37.97	38.60	-4.2	819	-0.51%
2022/07/22	0	0.00	2	36.75	36.70	-2	804	-0.25%
2022/07/21	0.2	36.55	1	36.65	36.85	-0.8	819	-0.10%
2022/07/20	2	37.43	0	0.00	36.85	2	869	0.23%
2022/07/19	0	0.00	1	37.50	37.50	-1	874	-0.11%
2022/07/18	2	37.25	0	0.00	37.05	2	879	0.23%
2022/07/14	4	37.11	4	37.33	37.00	0	911	0.00%
2022/07/13	0	0.00	1	36.10	36.10	-1	851	-0.12%
2022/07/11	1	35.75	0	0.00	35.55	1	876	0.11%
2022/07/08	0	0.00	1	35.55	35.25	-1	889	-0.11%
2022/07/06	1	34.45	1	35.35	33.70	0	913	0.00%
2022/07/05	1	34.90	0	0.00	35.00	1	940	0.11%
2022/07/01	3	35.63	2	34.55	33.80	1	1,032	0.10%
2022/06/29	1	35.05	1	35.70	35.10	0	1,157	0.00%
2022/06/28	4	36.33	2	36.03	35.15	2	1,199	0.17%
2022/06/27	1	36.10	6	35.67	35.50	-5	1,179	-0.42%
2022/06/24	6	35.48	2	35.58	35.60	4	1,177	0.34%
2022/06/23	1	33.60	0	0.00	33.65	1	1,155	0.09%
2022/06/16	1	34.35	2	34.95	34.20	-1	1,273	-0.08%
2022/06/15	33.1	36.53	30	35.30	35.00	3.1	1,273	0.24%
2022/06/14	1	34.00	0	0.00	34.40	1	1,237	0.08%
2022/05/30	1	36.30	1	36.00	36.15	0	1,528	0.00%
2022/05/20	1	34.60	1	35.15	35.10	0	1,551	0.00%
2022/05/16	0.1	34.35	0	0.00	34.35	0.1	1,548	0.01%
2022/05/13	1	34.90	1	34.50	34.50	0	1,557	0.00%
2022/05/12	1	34.75	1	33.95	33.70	0	1,560	0.00%
2022/05/10	0	0.00	1	35.50	35.70	-1	1,557	-0.06%
2022/04/29	3	38.80	3	38.35	38.30	0	1,573	0.00%
2022/04/28	1	39.40	1	38.40	38.40	0	1,574	0.00%
2022/04/27	0	0.00	2	39.20	39.20	-2	1,579	-0.13%
2022/04/26	3	40.78	5	40.52	40.20	-2	1,584	-0.13%
2022/04/25	1	38.50	1	38.50	38.90	0	1,699	0.00%
2022/04/22	2.1	40.00	0	0.00	40.00	2.1	1,724	0.12%
2022/04/21	1	40.50	0	0.00	40.35	1	1,807	0.06%
2022/04/20	2	42.58	3	41.77	41.10	-1	2,108	-0.05%
2022/04/19	1	42.20	1	41.90	41.90	0	2,397	0.00%
2022/04/18	1	42.90	11	41.99	41.90	-10	2,478	-0.40%
2022/04/15	2.1	43.44	10	43.48	42.55	-8	2,467	-0.32%
2022/04/14	1	43.15	0	0.00	43.00	1	2,444	0.04%
2022/04/13	1	42.00	0	0.00	42.15	1	2,427	0.04%
2022/04/12	3.1	42.11	1	42.15	42.15	2.1	2,426	0.09%
2022/04/11	4	43.61	0	0.00	43.50	4	2,394	0.17%
2022/04/08	4	44.63	4	44.48	44.20	0	2,363	0.00%
2022/04/07	4.2	43.24	1	43.70	42.30	3.2	2,310	0.14%
2022/04/06	5	44.20	12.4	44.21	44.60	-7.4	2,254	-0.33%
2022/04/01	1	41.80	6	42.10	42.00	-5	2,133	-0.23%
2022/03/31	1.2	42.06	1	41.10	41.10	0.2	2,107	0.01%
2022/03/30	0	0.00	1	41.60	41.60	-1	2,059	-0.05%
2022/03/25	3	40.75	0	0.00	40.45	3	2,029	0.15%
2022/03/24	3	41.70	3	41.80	41.65	0	2,028	0.00%
2022/03/23	2	41.15	2	41.20	41.15	0	2,013	0.00%
2022/03/22	4.2	41.68	5	41.97	41.85	-0.8	2,001	-0.04%
2022/03/21	2	41.95	4	42.41	41.60	-2	1,999	-0.10%
2022/03/18	11	41.08	3	41.27	40.90	8	1,933	0.41%
2022/03/17	5.1	40.89	1	41.40	41.30	4.1	1,927	0.21%
2022/03/16	3.1	41.12	13	41.90	41.30	-10	1,887	-0.53%
2022/03/15	4.1	40.59	1	40.00	40.05	3.1	1,786	0.17%
2022/03/14	13	40.35	2.1	41.98	42.05	10.9	1,743	0.63%
2022/03/11	2	38.80	0	0.00	38.75	2	1,649	0.12%
2022/03/08	0.1	37.05	0	0.00	37.00	0.1	1,629	0.00%
2022/03/07	0.1	37.80	0	0.00	37.70	0.1	1,622	0.01%
2022/03/04	0.2	38.43	2	38.50	38.60	-1.9	1,637	-0.11%
2022/03/03	1.1	38.40	2	38.88	38.70	-1	1,636	-0.06%
2022/02/25	2	36.40	0	0.00	36.75	2	1,626	0.12%
2022/02/24	1	36.45	0	0.00	36.45	1	1,623	0.06%
2022/02/23	0	0.00	1	37.55	37.40	-1	1,615	-0.06%
2022/02/22	0	37.50	5	37.15	37.60	-5	1,614	-0.31%
2022/02/17	2.3	38.94	0	0.00	38.45	2.3	1,612	0.14%
2022/02/15	0.3	38.19	0	0.00	38.00	0.3	1,617	0.02%
2022/02/11	0	0.00	1	39.15	39.25	-1	1,603	-0.06%
2022/02/07	3	37.82	0	0.00	38.00	3	1,580	0.19%
2022/01/26	0.1	37.60	0	0.00	37.50	0.1	1,568	0.00%
2022/01/25	5.4	37.51	0	0.00	37.35	5.4	1,569	0.34%
2022/01/24	1.2	37.69	0	0.00	37.75	1.2	1,571	0.07%
2022/01/21	0	39.20	0	0.00	39.05	0	1,548	0.00%
2022/01/20	1	40.00	1	39.70	39.70	0	1,541	0.00%
2022/01/19	2	39.43	0	0.00	40.20	2	1,525	0.13%
2022/01/18	3	41.63	4	41.20	40.20	-1	1,507	-0.07%
2022/01/17	2	39.30	7	40.09	40.25	-5	1,338	-0.37%
2022/01/14	7	40.41	3	40.67	39.80	4	1,299	0.31%
2022/01/13	8	43.87	8	42.99	42.70	0	1,204	0.00%
2022/01/12	19	42.46	12	43.13	43.55	7	888	0.79%
2022/01/11	0	0.00	9	39.60	39.60	-9	556	-1.62%
2022/01/05	0	0.00	3	37.32	37.25	-3	470	-0.64%
2021/12/30	0	0.00	1	37.25	37.35	-1	472	-0.21%
2021/12/29	0	0.00	3	37.05	37.05	-3	480	-0.62%
2021/12/27	0	0.00	12	36.79	37.10	-12	499	-2.40%
2021/12/20	2	37.03	0	0.00	36.80	2	583	0.34%
2021/12/17	0	0.00	2	36.75	36.55	-2	572	-0.35%
2021/12/15	1	37.15	5	37.37	36.95	-4	567	-0.71%
2021/12/14	2	35.90	0	0.00	35.60	2	548	0.36%
2021/12/07	1	35.00	0	0.00	34.90	1	593	0.17%
2021/12/02	2	35.10	0	0.00	35.00	2	601	0.33%
2021/11/29	2	34.95	0	0.00	35.05	2	583	0.34%
2021/11/24	1	36.15	0	0.00	36.30	1	578	0.17%
2021/11/23	2	36.18	0	0.00	36.00	2	579	0.35%
2021/11/19	2	36.00	0	0.00	35.80	2	591	0.34%
2021/11/15	1	36.10	0	0.00	36.10	1	627	0.16%
2021/11/12	3	36.83	0	0.00	36.70	3	631	0.47%
2021/11/11	0	0.00	3	37.82	37.45	-3	632	-0.47%
2021/11/09	10	37.55	0	0.00	37.50	10	649	1.54%
2021/11/08	0	0.00	1	37.50	37.55	-1	647	-0.15%
2021/11/05	1	36.85	0	0.00	37.10	1	659	0.15%
2021/11/02	1	37.00	1	37.65	36.80	0	683	0.00%
2021/11/01	0	0.00	1	37.90	38.00	-1	681	-0.15%
2021/10/29	0	0.00	1	37.00	36.70	-1	673	-0.15%
2021/10/28	0	0.00	3	37.20	37.05	-3	674	-0.44%
2021/10/25	1	35.40	0	0.00	35.55	1	687	0.15%
2021/10/15	1	35.30	1	35.60	35.60	0	812	0.00%
2021/10/14	2	35.00	0	0.00	34.90	2	828	0.24%
2021/10/13	1	35.15	0	0.00	35.30	1	860	0.12%
2021/10/12	1	36.00	0	0.00	36.05	1	874	0.11%
2021/10/08	2	36.85	0	0.00	36.70	2	885	0.23%
2021/10/01	1	40.10	6	39.58	38.10	-5	996	-0.50%
2021/09/27	0	0.00	1	38.60	38.35	-1	935	-0.11%
2021/09/24	3	37.90	3	38.00	37.90	0	944	0.00%
2021/09/17	0	0.00	2	38.70	39.05	-2	964	-0.21%
2021/09/16	3	39.80	0	0.00	39.20	3	970	0.31%
2021/09/15	0	0.00	2	39.40	39.40	-2	949	-0.21%
2021/09/09	2	35.80	0	0.00	35.90	2	949	0.21%
2021/09/08	1	35.20	0	0.00	35.30	1	953	0.10%
2021/09/06	1	37.20	0	0.00	36.70	1	957	0.10%
2021/09/02	2	37.98	0	0.00	37.70	2	967	0.21%
2021/08/31	1	37.95	0	0.00	38.35	1	972	0.10%
2021/08/24	1	37.05	0	0.00	37.90	1	987	0.10%
2021/08/18	1	37.45	0	0.00	37.90	1	978	0.10%
2021/08/17	3	37.97	0	0.00	38.00	3	977	0.31%
2021/08/13	0	0.00	5	39.05	39.90	-5	977	-0.51%
2021/08/11	3	40.17	1	40.00	40.45	2	995	0.20%
2021/08/10	4	40.91	0	0.00	40.80	4	1,012	0.39%
2021/08/05	2	42.60	0	0.00	42.50	2	1,115	0.18%
2021/08/03	0	0.00	0.1	43.20	43.15	-0.1	1,265	-0.01%
2021/07/30	0.2	43.90	0	0.00	43.35	0.2	1,576	0.01%
2021/07/28	2.6	44.76	0	0.00	44.10	2.6	1,649	0.16%
2021/07/27	0	0.00	1	46.95	46.55	-1	1,679	-0.06%
2021/07/26	11.2	47.50	2	47.30	47.85	9.2	1,707	0.54%
2021/07/23	1	46.70	1	47.00	46.30	0	1,731	0.00%
2021/07/21	1	45.00	0	0.00	45.65	1	1,820	0.05%
2021/07/20	1	45.35	6	45.83	45.15	-5	1,842	-0.27%
2021/07/14	4	44.81	2	45.13	43.85	2	1,905	0.10%
2021/07/13	2	44.23	3.2	44.98	44.30	-1.2	1,937	-0.06%
2021/07/12	1	41.05	0	0.00	41.10	1	1,897	0.05%
2021/07/09	2	41.20	0	0.00	41.20	2	2,013	0.10%
2021/07/07	1	41.95	0	0.00	41.55	1	2,132	0.05%
2021/07/06	3	42.43	0	0.00	42.10	3	2,164	0.14%
2021/07/05	0	0.00	2	41.95	42.15	-2	2,277	-0.09%
2021/06/29	0	0.00	1	43.50	43.75	-1	2,394	-0.04%
2021/06/23	1	42.55	1	42.80	42.75	0	2,402	0.00%
2021/06/21	2	41.13	1	41.05	41.05	1	2,399	0.04%
2021/06/08	0	42.25	1	42.65	42.25	-1	2,470	-0.04%
2021/06/07	0	0.00	1	42.30	42.80	-1	2,480	-0.04%
2021/06/01	0	0.00	1	44.55	44.45	-1	2,563	-0.04%
2021/05/31	3	44.80	4	44.53	44.25	-1	2,593	-0.04%
2021/05/28	1	43.55	3	43.52	43.30	-2	2,667	-0.07%
2021/05/27	0	0.00	1	42.70	42.65	-1	2,665	-0.04%
2021/05/25	1	42.50	0	0.00	42.20	1	2,682	0.04%
2021/05/24	0	0.00	2	41.80	42.05	-2	2,688	-0.07%
2021/05/21	0	0.00	1	41.55	41.15	-1	2,696	-0.04%
2021/05/19	1	42.00	0	0.00	42.10	1	2,712	0.04%
2021/05/18	0	0.00	1	39.75	42.40	-1	2,721	-0.04%
2021/05/17	5	38.85	1	37.85	39.00	4	2,709	0.15%
2021/05/14	3	41.32	2	42.25	41.70	1	2,677	0.04%
2021/05/12	2.3	41.03	4	43.39	41.10	-1.8	2,689	-0.07%
2021/05/11	3	46.07	1	47.40	45.50	2	2,633	0.08%
2021/05/10	6	50.59	4	51.18	49.50	2	2,569	0.08%
2021/05/07	0	0.00	6	49.58	49.35	-6	2,461	-0.24%
2021/05/06	4	47.26	8	46.88	50.10	-4	2,299	-0.17%
2021/05/05	5	46.43	3	47.00	45.55	2	2,236	0.09%
2021/05/04	4	47.25	1	48.00	46.35	3	2,230	0.13%
2021/05/03	2	50.05	5	50.18	49.40	-3	2,211	-0.14%
2021/04/29	4	50.50	2	51.30	51.10	2	2,193	0.09%
2021/04/28	3	50.43	0	0.00	51.30	3	2,155	0.14%
2021/04/27	4	50.20	0	0.00	50.20	4	2,107	0.19%
2021/04/26	4	49.65	4	49.55	49.80	0	2,082	0.00%
2021/04/23	1	48.50	0	0.00	48.20	1	2,083	0.05%
2021/04/22	1	47.85	8	49.30	48.20	-7	2,102	-0.33%
2021/04/21	1	50.00	0	0.00	49.80	1	2,066	0.05%
2021/04/20	0	0.00	5	50.70	50.20	-5	2,056	-0.24%
2021/04/19	8	51.00	0	0.00	50.50	8	2,043	0.39%
2021/04/16	3	49.87	0	0.00	49.95	3	2,002	0.15%
2021/04/15	8	50.34	3	51.10	50.20	5	1,992	0.25%
2021/04/14	1	48.50	5.2	48.75	49.00	-4.2	1,921	-0.22%
2021/04/13	4	49.43	2	49.53	48.65	2	1,913	0.10%
2021/04/12	0	0.00	6	49.23	49.35	-6	1,870	-0.32%
2021/04/09	11	49.85	4	49.83	50.20	7	1,857	0.38%
2021/04/08	1	48.10	8	48.15	48.45	-7	1,754	-0.40%
2021/04/07	0	0.00	5	46.50	46.40	-5	1,705	-0.29%
2021/04/06	0	0.00	3	47.25	47.20	-3	1,721	-0.17%
2021/04/01	7	46.29	9	46.46	46.90	-2	1,711	-0.12%
2021/03/30	1	45.00	5	45.15	45.30	-4	1,702	-0.23%
2021/03/29	5	45.05	0	0.00	45.15	5	1,740	0.29%
2021/03/23	2	43.98	7	44.10	43.40	-5	1,839	-0.27%
2021/03/22	1	43.90	2	43.83	44.10	-1	1,843	-0.05%
2021/03/19	4	44.81	0	0.00	44.55	4	1,863	0.21%
2021/03/18	0	0.00	1	45.75	45.75	-1	1,869	-0.05%
2021/03/15	0	0.00	2	46.20	46.40	-2	2,089	-0.10%
2021/03/12	0	0.00	1.1	46.09	46.05	-1.1	2,181	-0.05%
2021/03/10	5	45.80	0	0.00	45.20	5	2,270	0.22%
2021/03/09	8	45.84	0	0.00	45.50	8	2,327	0.34%
2021/03/08	5	46.04	3	46.92	46.00	2	2,498	0.08%
2021/03/05	5	44.97	4	45.99	45.60	1	2,524	0.04%
2021/03/04	7	45.65	10	46.12	45.25	-3	2,594	-0.12%
2021/03/03	11	46.18	25	45.95	46.40	-14	2,729	-0.51%
2021/02/26	2	45.10	0	0.00	43.85	2	3,021	0.07%
2021/02/24	2	44.70	0	0.00	44.40	2	3,054	0.07%
2021/02/23	1	45.75	2	45.30	45.35	-1	3,069	-0.03%
2021/02/22	0	0.00	1.5	45.03	45.40	-1.5	3,128	-0.05%
2021/02/18	1	43.60	1	43.70	44.10	0	3,181	0.00%
2021/02/17	2	43.20	2	43.55	43.85	0	3,189	0.00%
2021/02/03	1	41.30	0	0.00	41.35	1	3,354	0.03%
2021/02/01	2	41.50	4.5	41.42	41.65	-2.5	3,400	-0.07%
2021/01/29	4	43.69	2	44.10	42.85	2	3,429	0.06%
2021/01/28	3	42.97	0	0.00	42.75	3	3,536	0.08%
2021/01/26	1	45.35	0	0.00	44.40	1	3,649	0.03%
2021/01/25	4	44.65	1	43.60	45.35	3	3,710	0.08%
2021/01/21	4	42.88	2.3	43.00	42.55	1.7	3,812	0.05%
2021/01/20	3	43.08	0.2	43.70	42.40	2.8	4,147	0.07%
2021/01/19	1	45.20	2	45.80	45.10	-1	4,195	-0.02%
2021/01/18	5	44.26	2	44.60	45.50	3	4,295	0.07%
2021/01/15	5	45.56	1	45.00	44.80	4	4,681	0.09%
2021/01/13	1	47.25	0	0.00	47.30	1	4,769	0.02%
2021/01/12	4.2	46.97	2	47.95	46.80	2.2	4,802	0.04%
2021/01/11	2	48.33	3	48.25	48.30	-1	4,867	-0.02%
2021/01/08	0	0.00	3	47.35	48.50	-3	4,982	-0.06%
2021/01/07	2	48.60	4	48.44	47.80	-2	5,141	-0.04%
2021/01/06	5	47.50	1	48.25	46.85	4	5,382	0.07%
2020/12/31	0	0.00	1	49.05	49.70	-1	5,941	-0.02%
2020/12/29	3	50.17	1	49.15	49.15	2	6,171	0.03%
2020/12/28	0	0.00	1	49.70	49.25	-1	6,239	-0.02%
2020/12/24	1	51.10	2	50.80	50.20	-1	6,314	-0.02%
2020/12/23	0	0.00	2	49.80	50.40	-2	6,344	-0.03%
2020/12/22	4.5	49.46	13	48.58	48.45	-8.5	6,478	-0.13%
2020/12/21	2	50.80	0	0.00	50.00	2	6,504	0.03%
2020/12/18	1	51.40	1	51.00	50.50	0	6,545	0.00%
2020/12/16	1	51.40	2	51.30	51.10	-1	6,690	-0.01%
2020/12/15	4	50.95	0	0.00	50.70	4	6,711	0.06%
2020/12/11	3	52.90	5	53.00	52.40	-2	6,811	-0.03%
2020/12/10	4	55.05	3	55.77	53.90	1	6,857	0.01%
2020/12/09	5	55.00	6	55.15	54.60	-1	6,968	-0.01%
2020/12/08	4	54.75	2	55.00	55.00	2	7,502	0.03%
2020/12/07	8	52.68	15	52.73	53.90	-7	7,652	-0.09%
2020/12/04	7	53.16	4	52.95	52.60	3	7,674	0.04%
2020/12/03	14	53.84	3	54.60	53.70	11	7,727	0.14%
2020/12/02	5	54.60	9	55.24	53.90	-4	7,876	-0.05%
2020/12/01	2	53.15	3	52.90	53.60	-1	7,773	-0.01%
2020/11/30	3	54.00	1	53.90	53.30	2	7,838	0.03%
2020/11/27	5	53.52	10.9	53.32	52.90	-5.9	7,803	-0.08%
2020/11/26	1	52.80	5	52.86	52.60	-4	7,738	-0.05%
2020/11/25	12	52.46	10	52.95	52.00	2	7,863	0.03%
2020/11/24	9	50.90	1	50.50	50.50	8	7,614	0.11%
2020/11/23	1	50.50	0	0.00	50.60	1	7,686	0.01%
2020/11/20	1	50.30	0	0.00	50.30	1	7,700	0.01%
2020/11/19	1.5	50.90	2	50.80	51.00	-0.5	7,782	-0.01%
2020/11/18	2	49.50	3	49.85	50.00	-1	7,818	-0.01%
2020/11/16	4	49.08	2	48.85	48.70	2	7,968	0.03%
2020/11/13	1	48.95	0	0.00	49.05	1	8,049	0.01%
2020/11/12	2	48.30	1	48.20	48.40	1	8,314	0.01%
2020/11/11	1	49.55	6	49.38	49.05	-5	8,505	-0.06%
2020/11/10	4.5	50.97	4	50.80	50.60	0.5	8,463	0.01%
2020/11/09	11	51.69	13	51.65	51.80	-2	8,424	-0.02%
2020/11/06	2	51.30	5	51.12	51.10	-3	8,394	-0.04%
2020/11/05	9	51.92	11	52.65	51.40	-2	8,393	-0.02%
2020/11/04	2	50.55	1	50.80	50.50	1	8,302	0.01%
2020/11/03	0	0.00	2	51.45	51.30	-2	8,301	-0.02%
2020/11/02	12	50.40	0	0.00	50.10	12	8,341	0.14%
2020/10/30	6	51.30	5	50.70	50.80	1	8,297	0.01%
2020/10/29	5	51.24	40	50.93	51.60	-35	8,247	-0.42%
2020/10/28	14	54.01	6	54.10	52.10	8	8,190	0.10%
2020/10/27	8	52.31	7	51.83	51.80	1	7,870	0.01%
2020/10/26	7	52.41	4	52.18	52.50	3	7,864	0.04%
2020/10/23	31	52.88	17	53.28	53.00	14	7,845	0.18%
2020/10/22	3	50.30	3	50.30	50.30	0	7,533	0.00%
2020/10/21	1	51.20	1	49.95	50.40	0	7,581	0.00%
2020/10/20	0	0.00	6	50.42	50.70	-6	7,627	-0.08%
2020/10/19	5	50.62	15	50.28	50.30	-10	7,938	-0.13%
2020/10/16	2	51.55	20	49.79	50.40	-18	8,004	-0.22%
2020/10/15	2	50.85	3	51.03	51.60	-1	7,916	-0.01%
2020/10/14	13	51.56	8	51.64	51.00	5	7,792	0.06%
2020/10/13	22	49.41	0	0.00	49.35	22	7,746	0.28%
2020/10/12	17	49.64	20	48.97	50.80	-3	7,563	-0.04%
2020/10/08	0	0.00	9	46.35	46.60	-9	7,282	-0.12%
2020/10/07	14	46.09	2	46.75	46.45	12	7,260	0.17%
2020/10/06	9	45.26	22	46.49	46.30	-13	7,224	-0.18%
2020/10/05	14	44.23	2	44.30	45.00	12	7,176	0.17%
2020/09/30	3	42.32	0	0.00	42.25	3	7,206	0.04%
2020/09/29	3	41.83	1	42.00	41.75	2	7,161	0.03%
2020/09/28	1	42.60	1	42.50	42.60	0	7,157	0.00%
2020/09/25	5	42.59	6	44.69	41.90	-1	7,153	-0.01%
2020/09/24	24	43.52	2	43.65	43.45	22	6,989	0.31%
2020/09/23	5	43.70	8	43.97	44.15	-3	6,934	-0.04%
2020/09/22	42	45.54	48	44.65	44.60	-6	6,907	-0.09%
2020/09/21	26	45.85	19	46.73	46.05	7	6,841	0.10%
2020/09/18	0	0.00	1	45.20	44.90	-1	6,729	-0.01%
2020/09/17	5	45.18	0	0.00	45.05	5	6,685	0.07%
2020/09/16	4	44.68	0	0.00	45.00	4	6,619	0.06%
2020/09/15	7	45.39	1	44.40	44.40	6	6,551	0.09%
2020/09/14	4	44.95	21	44.85	44.85	-17	6,452	-0.26%
2020/09/11	22	47.07	26	47.06	46.65	-4	6,258	-0.06%
2020/09/10	22	44.00	25	45.06	44.90	-3	5,723	-0.05%
2020/09/09	24	42.38	4	42.25	42.65	20	5,565	0.36%
2020/09/08	10	42.61	12	42.04	42.20	-2	5,537	-0.04%
2020/09/07	5	43.08	36	43.25	42.05	-31	5,442	-0.57%
2020/09/04	15	41.01	11	40.90	40.60	4	5,261	0.08%
2020/09/03	32	41.66	7	42.17	41.15	25	5,178	0.48%
2020/09/02	2	39.93	7	40.07	40.65	-5	5,047	-0.10%
2020/09/01	22	40.06	1	39.85	39.65	21	4,992	0.42%
2020/08/31	11	39.83	13	41.17	40.80	-2	4,905	-0.04%
2020/08/28	1	39.10	1	38.70	38.70	0	4,688	0.00%
2020/08/27	3	38.67	14	39.20	38.75	-11	4,655	-0.24%
2020/08/26	4	38.19	4	37.99	38.05	0	4,553	0.00%
2020/08/25	7	38.82	3	39.00	38.00	4	4,514	0.09%
2020/08/24	6	38.55	6	38.49	38.40	0	4,417	0.00%
2020/08/21	9	37.56	8	37.80	37.55	1	4,316	0.02%
2020/08/20	12	36.41	9	36.41	35.90	3	4,217	0.07%
2020/08/19	2	39.15	3	38.57	38.20	-1	4,097	-0.02%
2020/08/18	10	39.22	14	38.99	39.05	-4	3,997	-0.10%
2020/08/17	5	37.36	31	37.66	38.30	-26	3,711	-0.70%
2020/08/14	5	34.86	0	0.00	34.85	5	3,452	0.14%
2020/08/12	1	33.00	0	0.00	34.40	1	3,363	0.03%
2020/08/11	5	34.55	4	34.50	34.25	1	3,338	0.03%
2020/08/10	4	35.34	3	35.23	35.10	1	3,314	0.03%
2020/08/07	6	35.16	0	0.00	35.00	6	3,269	0.18%
2020/08/06	9	35.30	6	34.84	35.75	3	3,213	0.09%
2020/08/05	7	34.09	5	33.98	33.95	2	3,113	0.06%
2020/08/04	1	34.05	2	34.13	34.20	-1	3,087	-0.03%
2020/08/03	0	0.00	2	34.55	33.80	-2	3,073	-0.07%
2020/07/31	6	34.11	1	33.60	33.60	5	3,042	0.16%
2020/07/30	7	34.07	1	34.70	33.85	6	3,059	0.20%
2020/07/29	4	34.44	20	34.62	34.75	-16	3,051	-0.52%
2020/07/28	9	33.98	4	33.98	33.30	5	2,964	0.17%
2020/07/27	12	34.59	2	34.50	32.95	10	2,874	0.35%
2020/07/24	1	35.70	3	36.03	36.60	-2	2,756	-0.07%
2020/07/23	35	37.45	67	36.62	36.25	-32	2,645	-1.21%
2020/07/22	7	34.45	4	36.13	36.60	3	2,292	0.13%
2020/07/21	1	33.00	3	32.88	33.30	-2	2,134	-0.09%
2020/07/20	3	32.03	0	0.00	32.70	3	2,083	0.14%
2020/07/17	15	32.77	3	32.63	32.00	12	2,019	0.59%
2020/07/15	0	0.00	5	31.76	31.00	-5	1,749	-0.29%
2020/07/13	0	0.00	4	31.29	31.10	-4	1,613	-0.25%
2020/07/10	1	31.00	7	31.46	31.55	-6	1,556	-0.39%
2020/07/09	24	30.70	0	0.00	30.55	24	1,451	1.65%
2020/07/07	7	29.39	3	29.20	29.55	4	1,309	0.31%
2020/07/06	1	29.15	2	28.78	29.15	-1	1,274	-0.08%
2020/07/03	1	28.45	0	0.00	28.35	1	1,236	0.08%
2020/07/01	1	29.00	0	0.00	28.55	1	1,225	0.08%
2020/06/30	0	0.00	1	28.15	27.95	-1	1,191	-0.08%
2020/06/29	4	27.51	1	27.45	27.35	3	1,185	0.25%
2020/06/18	0	0.00	2	28.50	28.25	-2	1,170	-0.17%
2020/06/17	4	29.11	0	0.00	28.75	4	1,155	0.35%
2020/06/16	2	28.45	0	0.00	29.00	2	1,101	0.18%
2020/06/15	5	27.35	5	27.45	27.80	0	1,033	0.00%
2020/06/11	1	27.30	0	0.00	26.80	1	981	0.10%
2020/06/08	1	26.80	10	27.00	26.85	-9	1,024	-0.88%
2020/06/03	2	26.25	0	0.00	26.15	2	1,060	0.19%
2020/05/18	0	0.00	1	25.65	25.85	-1	1,114	-0.09%
2020/05/12	18	27.92	8	27.45	27.40	10	1,115	0.90%
2020/04/15	0	0.00	0.6	26.00	25.95	-0.6	1,404	-0.04%
2020/04/14	0	0.00	7	26.14	26.15	-7	1,405	-0.50%
2020/04/10	0	0.00	1	26.70	26.45	-1	1,401	-0.07%
2020/04/09	1	26.95	0	0.00	27.20	1	1,409	0.07%
2020/03/30	1	23.40	0	0.00	24.15	1	1,390	0.07%
2020/03/13	0	0.00	5	24.80	25.40	-5	1,393	-0.36%
2020/03/04	0	0.00	1	30.60	30.50	-1	1,262	-0.08%
2020/02/27	1	30.40	0	0.00	29.15	1	1,276	0.08%
2020/02/12	0	0.00	117	31.34	31.40	-117	1,204	-9.72%	大賣/鉅額交易
2020/02/11	2	31.40	2	31.38	31.35	0	1,153	0.00%
2020/02/10	1	31.85	0	0.00	31.90	1	1,128	0.09%
2020/02/07	116	31.59	1	30.50	31.35	115	1,088	10.57%	大買/鉅額交易
2020/02/06	90	31.63	89	31.69	30.95	1	1,051	0.10%
2020/02/04	0	0.00	4	30.60	30.25	-4	896	-0.45%
2020/01/30	4	29.00	0	0.00	29.00	4	821	0.49%
2020/01/20	0	0.00	10	29.95	30.35	-10	785	-1.27%
2020/01/17	0	0.00	1	29.95	29.30	-1	731	-0.14%
2020/01/10	1	29.00	0	0.00	28.75	1	688	0.15%
2020/01/02	5	29.00	0	0.00	29.00	5	658	0.76%
2019/12/30	5	28.80	0	0.00	28.80	5	635	0.79%
2019/12/25	1	29.00	0	0.00	29.00	1	640	0.16%
2019/12/18	0	0.00	2	30.00	30.15	-2	618	-0.32%
2019/11/26	1	27.55	0	0.00	28.20	1	488	0.20%
2019/11/25	4	27.69	4	27.55	27.55	0	463	0.00%
2019/11/20	5	27.15	5	27.10	27.15	0	451	0.00%
2019/11/18	0	0.00	1	26.65	26.70	-1	464	-0.22%
2019/10/16	0	0.00	2	25.85	25.95	-2	855	-0.23%
2019/10/15	0	0.00	11	25.55	25.95	-11	881	-1.25%
2019/08/15	2	21.80	40	21.68	22.15	-38	1,530	-2.48%
2019/08/08	5	23.35	0	0.00	23.40	5	1,502	0.33%
2019/08/05	2	23.70	0	0.00	23.70	2	1,466	0.14%
2019/07/30	6	26.49	0	0.00	25.90	6	1,371	0.44%
2019/07/29	17	26.87	22	27.11	26.85	-5	1,326	-0.38%
2019/07/25	1	27.30	0	0.00	27.40	1	1,300	0.08%
2019/07/24	6	27.73	10	27.88	27.50	-4	1,286	-0.31%
2019/07/23	0	0.00	1	27.80	27.70	-1	1,277	-0.08%
2019/07/19	7	28.62	9	28.83	28.90	-2	1,208	-0.17%
2019/07/18	2	27.70	0	0.00	27.65	2	1,142	0.18%
2019/07/17	0	0.00	4	27.83	27.80	-4	1,114	-0.36%
2019/07/16	0	0.00	3	27.43	27.80	-3	1,087	-0.28%
2019/07/15	6	26.95	2	27.30	27.30	4	1,072	0.37%
2019/07/12	3	27.70	11	28.50	27.60	-8	1,053	-0.76%
2019/07/11	2	26.70	2	27.15	27.30	0	999	0.00%
2019/07/10	4	26.63	0	0.00	26.40	4	979	0.41%
2019/07/08	2	26.83	0	0.00	26.80	2	963	0.21%
2019/07/05	0	0.00	33	27.03	27.00	-33	958	-3.44%
2019/07/04	2	26.93	3	27.27	26.85	-1	947	-0.11%
2019/06/28	3	25.85	1	26.40	25.55	2	888	0.23%
2019/06/19	2	26.23	0	0.00	26.55	2	852	0.23%
2019/06/18	3	26.57	2	26.53	26.45	1	840	0.12%
2019/06/12	2	27.23	1	27.40	27.00	1	736	0.14%
2019/06/11	1	26.90	0	0.00	26.85	1	686	0.15%
2019/06/10	1	27.55	0	0.00	27.35	1	653	0.15%
2019/06/06	5	26.60	5	26.75	27.00	0	582	0.00%
2019/06/05	10	25.50	10	25.70	25.90	0	464	0.00%
2019/05/17	0	0.00	2	22.40	22.45	-2	342	-0.58%
2019/04/26	2	21.00	0	0.00	21.10	2	491	0.41%
2019/04/11	0	0.00	1	22.90	22.65	-1	451	-0.22%
2019/03/29	0	0.00	3	24.00	24.05	-3	448	-0.67%
2019/03/28	0	0.00	2	23.80	23.80	-2	437	-0.46%
2019/03/25	34	23.36	0	0.00	23.30	34	421	8.07%
2019/03/22	0	0.00	2	23.20	23.05	-2	409	-0.49%
2019/03/19	1	23.55	0	0.00	23.30	1	390	0.26%
2019/02/13	0	0.00	3	21.90	21.75	-3	358	-0.84%
2019/02/12	3	22.13	0	0.00	22.20	3	356	0.84%
2019/01/29	2	22.05	2	21.75	21.75	0	340	0.00%
2019/01/28	5	20.98	0	0.00	21.50	5	316	1.58%
2019/01/24	0	0.00	2	21.13	20.80	-2	308	-0.65%
2019/01/23	1	21.25	3	21.23	21.00	-2	290	-0.69%
2019/01/22	49	20.69	59	20.63	20.70	-10	261	-3.82%
2019/01/21	0	0.00	2	19.30	19.30	-2	227	-0.88%
2019/01/18	2	19.00	0	0.00	19.10	2	233	0.86%
2019/01/17	2	19.15	0	0.00	19.00	2	248	0.80%
2019/01/16	1	19.20	0	0.00	19.20	1	252	0.40%
2019/01/14	2	19.05	0	0.00	19.05	2	260	0.77%
2019/01/10	4	19.30	0	0.00	19.15	4	277	1.44%
2019/01/07	1	18.95	0	0.00	19.00	1	287	0.35%
2018/12/25	0	0.00	7	19.06	19.00	-7	422	-1.66%
2018/12/24	0	0.00	3	19.30	19.40	-3	502	-0.60%
2018/12/22	3	19.70	1	19.20	19.35	2	535	0.37%
2018/12/20	1	18.50	0	0.00	18.30	1	554	0.18%
2018/12/13	2	18.70	0	0.00	18.80	2	945	0.21%
2018/12/03	0	0.00	1	19.25	19.50	-1	1,157	-0.09%
2018/11/30	0	0.00	5	18.95	19.00	-5	1,156	-0.43%
2018/11/26	0	0.00	4	19.09	18.90	-4	1,156	-0.35%
2018/11/19	2	18.90	0	0.00	18.90	2	1,157	0.17%
2018/11/14	4	18.75	4	18.63	18.60	0	1,173	0.00%
2018/11/13	3	18.02	0	0.00	18.15	3	1,172	0.26%
2018/11/12	5	18.31	0	0.00	18.30	5	1,173	0.43%
2018/10/30	0	0.00	9	17.10	17.35	-9	1,232	-0.73%
2018/10/29	4	16.55	2	17.15	16.85	2	1,233	0.16%
2018/10/26	7	16.77	10	17.05	16.70	-3	1,231	-0.24%
2018/10/22	0	0.00	10	18.45	19.05	-10	1,216	-0.82%
2018/10/19	4	17.60	9	18.53	18.55	-5	1,214	-0.41%
2018/10/18	5	19.00	4	19.20	19.00	1	1,203	0.08%
2018/10/15	0	0.00	10	19.18	19.30	-10	1,194	-0.84%
2018/10/12	17	19.29	18	19.07	19.35	-1	1,192	-0.08%
2018/10/11	0	0.00	30	19.83	19.40	-30	1,182	-2.54%
2018/10/09	0	0.00	15	21.53	21.55	-15	1,161	-1.29%
2018/10/08	14	22.29	9	22.64	22.25	5	1,148	0.44%
2018/10/05	25	23.02	5	23.45	22.50	20	1,139	1.75%
2018/10/04	3	23.50	0	0.00	24.00	3	1,110	0.27%
2018/10/03	0	0.00	3	24.20	23.80	-3	1,100	-0.27%
2018/10/02	10	24.93	18	24.63	24.30	-8	1,080	-0.74%
2018/09/28	5	23.55	0	0.00	23.25	5	973	0.51%
2018/09/26	2	24.00	0	0.00	24.05	2	951	0.21%
2018/09/25	0	0.00	1	25.20	24.75	-1	913	-0.11%
2018/09/20	0	0.00	1	24.80	24.45	-1	809	-0.12%
2018/09/19	1	24.50	0	0.00	25.20	1	799	0.13%
2018/09/18	3	24.13	8	23.98	24.50	-5	735	-0.68%
2018/09/17	0	0.00	5	22.40	22.30	-5	605	-0.83%
2018/09/13	3	21.88	0	0.00	22.40	3	622	0.48%
2018/09/12	2	23.00	0	0.00	22.00	2	624	0.32%
2018/09/11	0	0.00	5	22.50	22.30	-5	596	-0.84%
2018/09/07	0	0.00	2	22.00	22.00	-2	623	-0.32%
2018/08/28	0	0.00	4	22.10	22.10	-4	815	-0.49%
2018/08/22	0	0.00	11	21.60	21.65	-11	837	-1.31%
2018/08/20	0	0.00	6	21.80	21.50	-6	873	-0.69%
2018/08/15	0	0.00	1	21.60	21.65	-1	900	-0.11%
2018/08/13	2	21.15	26	21.43	21.65	-24	915	-2.62%
2018/08/08	0	0.00	1	22.60	22.55	-1	945	-0.11%
2018/08/07	1	23.75	2	23.70	22.95	-1	996	-0.10%
2018/08/06	1	23.50	0	0.00	23.45	1	1,000	0.10%
2018/08/03	3	22.50	5	22.50	22.50	-2	1,031	-0.19%
2018/07/31	5	22.20	0	0.00	22.25	5	1,145	0.44%
2018/07/30	3	22.70	8	22.38	22.15	-5	1,169	-0.43%
2018/07/27	5	21.90	0	0.00	21.90	5	1,182	0.42%
2018/07/24	3	21.80	0	0.00	21.75	3	1,499	0.20%
2018/07/23	2	21.65	0	0.00	21.65	2	1,590	0.13%
2018/07/19	1	21.75	0	0.00	21.75	1	1,902	0.05%
2018/07/18	1	22.05	31	22.00	22.15	-30	2,011	-1.49%
2018/07/17	9	21.99	0	0.00	21.90	9	2,217	0.41%
2018/07/16	0	0.00	10	22.66	22.40	-10	2,632	-0.38%
2018/07/10	1	22.20	3	22.12	22.10	-2	3,067	-0.07%
2018/07/09	1	21.60	0	0.00	21.60	1	3,130	0.03%
2018/07/06	5	21.65	1	21.80	21.80	4	3,216	0.12%
2018/07/05	2	21.55	0	0.00	21.50	2	3,427	0.06%
2018/07/04	6	21.57	1	21.95	22.20	5	3,707	0.13%
2018/07/03	10	22.35	0	0.00	21.80	10	3,915	0.26%
2018/06/29	4	23.16	1	23.45	23.00	3	4,224	0.07%
2018/06/28	4	23.08	3	23.10	23.25	1	4,320	0.02%
2018/06/27	7	23.34	11	23.48	23.55	-4	4,753	-0.08%
2018/06/26	3	21.43	1	21.20	21.45	2	4,854	0.04%
2018/06/25	1	21.95	0	0.00	21.90	1	4,978	0.02%
2018/06/22	5	22.45	0	0.00	22.30	5	5,091	0.10%
2018/06/21	5	22.80	0	0.00	22.70	5	5,087	0.10%
2018/06/20	15	22.57	0	0.00	22.60	15	5,084	0.30%
2018/06/19	31	22.95	1	23.05	22.65	30	5,079	0.59%
2018/06/13	10	23.25	10	23.95	23.10	0	5,007	0.00%
2018/06/12	0	0.00	3	22.45	22.35	-3	4,922	-0.06%
2018/06/11	0	0.00	27	22.68	22.80	-27	4,911	-0.55%
2018/06/08	5	22.60	1	22.50	22.40	4	4,903	0.08%
2018/06/07	10	22.68	0	0.00	22.65	10	4,903	0.20%
2018/06/06	10	22.43	0	0.00	22.45	10	4,905	0.20%
2018/06/05	3	22.72	0	0.00	22.40	3	4,898	0.06%
2018/06/04	10	22.80	3	23.13	22.85	7	4,892	0.14%
2018/06/01	3	22.23	0	0.00	22.85	3	4,886	0.06%
2018/05/29	1	23.05	0	0.00	22.55	1	4,864	0.02%
2018/05/28	3	22.35	0	0.00	22.30	3	4,857	0.06%
2018/05/18	0	0.00	1	23.85	23.80	-1	4,807	-0.02%
2018/05/17	1	24.10	6	24.08	24.05	-5	4,798	-0.10%
2018/05/15	8	25.19	9	25.30	24.70	-1	4,773	-0.02%
2018/05/14	3	24.47	6	24.77	24.35	-3	4,744	-0.06%
2018/05/11	1	25.10	17	25.05	24.65	-16	4,736	-0.34%
2018/05/10	20	24.55	0	0.00	24.50	20	4,690	0.43%
2018/05/09	6	24.88	11.1	24.69	24.80	-5.1	4,674	-0.11%
2018/05/07	0	0.00	6	24.77	24.50	-6	4,589	-0.13%
2018/05/04	0	0.00	2	24.60	24.70	-2	4,565	-0.04%
2018/05/03	4	24.45	5	24.64	24.95	-1	4,544	-0.02%
2018/05/02	22	25.09	42	24.92	24.30	-20	4,481	-0.45%
2018/04/30	17	27.82	12	27.94	26.85	5	4,346	0.12%
2018/04/27	1	26.05	16	26.70	27.30	-15	4,245	-0.35%
2018/04/26	20	27.66	15	27.46	26.60	5	4,166	0.12%
2018/04/25	22	28.60	17	28.05	29.10	5	3,994	0.13%
2018/04/24	27	28.51	17	28.65	27.55	10	3,885	0.26%
2018/04/23	27	29.21	90	29.73	29.10	-63	3,793	-1.66%
2018/04/20	56	28.68	81	28.61	29.10	-25	3,688	-0.68%
2018/04/19	24	26.65	102	27.55	27.50	-78	3,280	-2.38%	大賣/
2018/04/18	27	26.08	13	26.54	26.40	14	3,153	0.44%
2018/04/17	24	25.73	0	0.00	25.30	24	3,110	0.77%
2018/04/16	15	26.44	24	26.62	26.20	-9	3,050	-0.30%
2018/04/13	92	25.88	0	0.00	25.20	92	2,966	3.10%
2018/04/12	4	26.44	8	26.11	25.90	-4	2,973	-0.13%
2018/04/11	33	28.70	4	28.20	27.20	29	2,905	1.00%
2018/04/10	51	29.68	8	29.43	28.35	43	2,720	1.58%
2018/04/09	10	30.54	2	31.20	31.45	8	2,444	0.33%
2018/04/03	27	26.95	39	28.21	28.60	-12	2,245	-0.53%
2018/04/02	1	26.30	1	26.05	26.00	0	2,049	0.00%
2018/03/31	190	26.45	191	25.86	25.85	-1	1,987	-0.05%	大買/大賣/
2018/03/30	179	26.22	122	26.17	26.15	57	1,867	3.05%	大買/大賣/
2018/03/29	34	24.09	34	25.04	25.40	0	1,408	0.00%
2018/03/28	14	23.55	15	23.31	23.10	-1	1,224	-0.08%
2018/03/27	11	22.86	30	22.67	23.55	-19	1,109	-1.71%
2018/03/26	1	21.45	1	21.60	21.45	0	987	0.00%
2018/03/23	6	21.33	0	0.00	21.35	6	978	0.61%
2018/03/22	9	21.77	0	0.00	21.75	9	974	0.92%
2018/03/16	3	21.93	0	0.00	22.05	3	968	0.31%
2018/03/13	3	21.55	0	0.00	21.30	3	952	0.31%
2018/03/12	0	0.00	3	21.35	21.45	-3	952	-0.31%
2018/02/23	3	21.25	1	21.10	21.20	2	1,111	0.18%
2018/02/12	0	0.00	30	20.00	20.70	-30	1,130	-2.65%
2018/02/09	1	19.65	0	0.00	20.10	1	1,121	0.09%
2018/02/07	0	0.00	1	20.15	19.95	-1	1,141	-0.09%
2018/02/06	4	20.03	10	19.90	19.90	-6	1,141	-0.53%
2018/02/01	5	21.30	2	21.20	21.30	3	1,246	0.24%
2018/01/25	1	20.90	0	0.00	20.70	1	1,231	0.08%
2018/01/24	10	21.28	0	0.00	21.25	10	1,223	0.82%
2018/01/23	1	21.35	0	0.00	21.20	1	1,223	0.08%
2018/01/22	15	21.32	0	0.00	21.70	15	1,224	1.22%
2018/01/19	0	0.00	18	21.64	21.60	-18	1,218	-1.48%
2018/01/17	0	0.00	5	22.20	22.45	-5	1,194	-0.42%
2018/01/16	1	23.00	1	23.30	22.30	0	1,182	0.00%
2018/01/15	0	0.00	9	21.97	21.65	-9	1,093	-0.82%
2018/01/12	0	0.00	1	21.75	21.95	-1	1,095	-0.09%
2018/01/11	18	22.12	13	22.46	21.85	5	1,082	0.46%
2018/01/10	0	0.00	1	21.85	21.75	-1	1,031	-0.10%
2018/01/09	11	21.76	3	21.85	22.10	8	1,032	0.77%
2018/01/08	8	22.19	36	21.83	22.10	-28	1,029	-2.72%
2018/01/04	5	21.35	0	0.00	21.00	5	940	0.53%
2018/01/03	0	0.00	7	21.05	21.00	-7	918	-0.76%