中華 (2204)-合庫券商分點個股進出

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

中華

(2204)

可現股當沖

股價
132.0
漲跌
▲6.5
漲幅
+5.18%
成交量
9,525張
產業
上市汽車類股
314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

中華 (2204)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	21	132.86	1	132.50	132.00	20	4,142	0.48%
2024/05/30	0.2	127.00	1	126.00	125.50	-0.8	4,051	-0.02%
2024/05/29	1	128.00	0	0.00	127.50	1	4,113	0.02%
2024/05/28	0	0.00	1	127.50	127.50	-1	4,140	-0.02%
2024/05/27	0	128.00	16	126.13	127.50	-16	4,145	-0.39%
2024/05/24	3	123.83	2	123.75	124.00	1	4,097	0.02%
2024/05/23	7	120.50	0	0.00	119.50	7	4,087	0.17%
2024/05/22	2	121.50	1	121.00	121.50	1	4,056	0.02%
2024/05/21	17	119.12	4	119.00	119.00	13	4,037	0.32%
2024/05/20	5	122.60	0.2	123.50	121.50	4.9	3,957	0.12%
2024/05/17	3	129.00	205	128.04	128.50	-202	3,842	-5.26%	大賣/鉅額交易
2024/05/16	1	131.00	21	135.83	131.00	-20	3,804	-0.53%
2024/05/15	0	0.00	5	134.50	135.00	-5	3,852	-0.13%
2024/05/14	0	0.00	1	133.00	132.50	-1	3,844	-0.03%
2024/05/13	2	136.25	0	0.00	134.50	2	3,856	0.05%
2024/05/10	1	135.50	1	136.00	135.00	0	3,896	0.00%
2024/05/09	1.2	138.74	0	0.00	136.00	1.2	3,869	0.03%
2024/05/08	2	138.00	0	0.00	138.00	2	3,837	0.05%
2024/05/07	0	0.00	1.1	148.10	147.00	-1.1	3,728	-0.03%
2024/05/02	0	0.00	1	148.00	146.50	-1	3,731	-0.03%
2024/04/30	1.1	140.21	0	0.00	143.50	1.1	3,752	0.03%
2024/04/29	1.1	141.55	2	141.50	141.50	-0.9	3,736	-0.02%
2024/04/26	0	0.00	1	142.00	142.00	-1	3,732	-0.03%
2024/04/23	3	139.17	2	139.00	138.50	1	3,697	0.03%
2024/04/22	2	136.75	4	137.00	135.50	-2	3,658	-0.05%
2024/04/19	0	0.00	200.4	131.17	130.00	-200.4	3,583	-5.59%	大賣/鉅額交易
2024/04/18	7	139.43	2.1	142.00	137.50	4.9	3,484	0.14%
2024/04/17	3	144.33	2	145.00	145.00	1	3,390	0.03%
2024/04/16	3	140.17	11	139.23	138.50	-8	3,372	-0.24%
2024/04/15	1	147.50	1	147.50	146.50	0	3,328	0.00%
2024/04/12	0	0.00	2	147.00	147.50	-2	3,287	-0.06%
2024/04/11	0	0.00	2	142.25	142.00	-2	3,220	-0.06%
2024/04/10	1	140.00	0	0.00	139.00	1	3,184	0.03%
2024/04/09	0	0.00	4	137.38	136.50	-4	3,169	-0.13%
2024/04/08	0	0.00	1	138.00	135.50	-1	3,126	-0.03%
2024/04/02	0	0.00	3	132.67	132.00	-3	3,163	-0.09%
2024/03/29	73	129.89	2	130.75	129.50	71	3,217	2.21%
2024/03/28	0	0.00	1	130.00	130.00	-1	3,265	-0.03%
2024/03/22	2	128.50	0	0.00	129.00	2	3,459	0.06%
2024/03/20	5	128.30	0	0.00	128.00	5	3,635	0.14%
2024/03/19	0	0.00	1	131.50	131.50	-1	3,733	-0.03%
2024/03/18	1	133.00	1	134.00	133.50	0	3,901	0.00%
2024/03/15	2	128.50	2	128.25	129.00	0	4,068	0.00%
2024/03/14	0	0.00	2	125.50	125.50	-2	4,212	-0.05%
2024/03/13	2	122.50	3	123.17	122.50	-1	4,240	-0.02%
2024/03/12	0	0.00	12	128.42	127.50	-12	4,252	-0.28%
2024/03/11	2	127.50	7	127.29	127.00	-5	4,425	-0.11%
2024/03/08	80	131.36	4.5	127.56	127.50	75.5	4,451	1.70%
2024/03/07	10	131.60	3	132.00	132.00	7	4,464	0.16%
2024/03/06	3	127.50	12	132.54	132.50	-9	4,451	-0.20%
2024/03/05	4	125.00	0	0.00	124.00	4	4,327	0.09%
2024/03/04	3.5	127.57	10	126.25	128.00	-6.5	4,293	-0.15%
2024/03/01	0	0.00	5	123.40	123.00	-5	4,237	-0.12%
2024/02/29	2	124.50	1	125.50	125.50	1	4,215	0.02%
2024/02/26	4	122.63	0	0.00	124.00	4	4,201	0.10%
2024/02/23	4	122.75	2	121.00	121.00	2	4,200	0.05%
2024/02/21	6	121.83	2	123.25	123.00	4	4,404	0.09%
2024/02/20	1	120.50	0	0.00	120.00	1	4,498	0.02%
2024/02/19	2	121.00	0.6	121.00	120.50	1.4	4,559	0.03%
2024/02/16	0	0.00	1	121.01	123.00	-1	4,610	-0.02%
2024/02/15	2.2	116.59	1	117.50	116.00	1.2	4,567	0.03%
2024/02/05	0	0.00	6	112.58	114.00	-6	4,670	-0.13%
2024/02/02	1	111.50	5	112.30	111.50	-4	4,744	-0.08%
2024/02/01	1	114.50	2	114.00	114.50	-1	4,858	-0.02%
2024/01/31	6	115.50	0	0.00	114.50	6	4,957	0.12%
2024/01/30	17.2	115.29	1.1	115.05	115.00	16.1	4,930	0.33%
2024/01/29	0	0.00	2	115.25	115.00	-2	4,935	-0.04%
2024/01/25	1	113.50	1	113.00	113.00	0	4,929	0.00%
2024/01/24	1.1	112.56	2	112.50	112.50	-0.9	4,908	-0.02%
2024/01/23	2	108.00	0	0.00	108.00	2	4,876	0.04%
2024/01/22	2	106.50	0	0.00	105.50	2	4,870	0.04%
2024/01/19	1	102.50	0	0.00	104.00	1	4,875	0.02%
2024/01/18	2	102.00	0	0.00	102.50	2	4,881	0.04%
2024/01/17	1	105.50	2	102.50	103.00	-1	4,884	-0.02%
2024/01/16	0	0.00	1	106.00	106.50	-1	4,859	-0.02%
2024/01/12	2	107.50	1	107.50	107.00	1	4,940	0.02%
2024/01/11	3	107.50	1	108.00	107.50	2	4,965	0.04%
2024/01/09	1	107.00	2	108.00	107.50	-1	5,061	-0.02%
2024/01/08	0	0.00	7	108.64	108.50	-7	5,130	-0.14%
2024/01/05	9	109.83	0	0.00	109.50	9	5,290	0.17%
2024/01/04	0	0.00	4.1	108.53	108.50	-4.1	5,376	-0.08%
2024/01/03	4	110.50	0	0.00	110.00	4	5,398	0.07%
2024/01/02	1	112.00	0	0.00	112.00	1	5,396	0.02%
2023/12/29	0	0.00	2	113.00	113.00	-2	5,405	-0.04%
2023/12/28	16	112.63	5	113.10	113.00	11	5,431	0.20%
2023/12/27	3	112.50	4.3	112.98	112.50	-1.3	5,372	-0.02%
2023/12/26	5	113.80	4.1	113.02	113.00	1	5,414	0.02%
2023/12/25	18	117.25	4	116.63	116.50	14	5,419	0.26%
2023/12/22	102.1	115.48	3	115.83	115.50	99.1	5,413	1.83%	大買/
2023/12/21	100	114.88	2	113.50	113.00	98	5,373	1.82%
2023/12/20	1.2	113.22	2.2	114.27	114.00	-1	5,428	-0.02%
2023/12/19	3	113.17	0.1	115.00	112.50	3	5,401	0.05%
2023/12/18	0.1	118.00	4	116.63	115.50	-4	5,350	-0.07%
2023/12/15	0	0.00	0	122.00	120.50	0	5,329	0.00%
2023/12/14	2	121.75	0.2	119.50	118.50	1.8	5,303	0.03%
2023/12/13	5.5	122.84	2	124.50	121.50	3.5	5,198	0.07%
2023/12/12	3	122.67	2.1	125.50	125.00	0.9	5,060	0.02%
2023/12/11	3	119.00	8	120.31	121.00	-5	4,852	-0.10%
2023/12/08	1	112.00	1	112.50	113.00	0	4,692	0.00%
2023/12/07	0.1	112.00	1.2	112.20	112.00	-1.1	4,724	-0.02%
2023/12/06	6.3	110.79	9.2	111.96	111.50	-2.9	4,716	-0.06%
2023/12/05	0.2	106.10	2.1	106.24	106.00	-1.9	4,650	-0.04%
2023/12/04	2	102.00	2	103.50	104.50	0	4,698	0.00%
2023/12/01	0	0.00	4	104.00	104.50	-4	4,791	-0.08%
2023/11/30	1	101.50	0	0.00	101.50	1	5,027	0.02%
2023/11/29	3	102.50	1	105.00	102.50	2	5,428	0.04%
2023/11/28	0	0.00	50	103.59	104.00	-50	5,654	-0.88%
2023/11/27	1	102.00	0	0.00	102.00	1	5,662	0.02%
2023/11/24	3	103.00	1	103.50	103.50	2	5,666	0.04%
2023/11/22	0	0.00	1.2	106.87	106.50	-1.2	5,616	-0.02%
2023/11/21	2.2	106.07	5	107.70	106.00	-2.9	5,599	-0.05%
2023/11/20	25	104.58	28.1	105.20	106.00	-3.1	5,546	-0.06%
2023/11/17	1.2	105.25	6.1	105.56	105.50	-4.9	5,379	-0.09%
2023/11/16	3.1	103.36	15.2	101.61	104.50	-12.1	5,270	-0.23%
2023/11/15	2	99.70	10	99.69	101.00	-8	5,189	-0.15%
2023/11/14	1	96.50	6	96.42	98.10	-5	5,130	-0.10%
2023/11/13	12	99.71	0	0.00	97.90	12	5,122	0.23%
2023/11/10	8	101.75	13	101.62	100.50	-5	5,025	-0.10%
2023/11/09	12.1	101.22	10.1	101.04	103.00	2.1	4,943	0.04%
2023/11/08	2	97.25	4	97.70	97.50	-2	4,840	-0.04%
2023/11/06	0	0.00	2	94.80	94.60	-2	4,850	-0.04%
2023/11/02	0	0.00	2	90.90	91.20	-2	4,844	-0.04%
2023/10/31	2	88.20	0	90.30	86.70	2	4,825	0.04%
2023/10/25	3	92.37	1	93.20	92.00	2	4,847	0.04%
2023/10/24	1	90.20	0	0.00	92.10	1	4,906	0.02%
2023/10/20	7	91.74	0	0.00	90.90	7	5,040	0.14%
2023/10/18	6	97.78	6	96.68	94.90	0	5,024	0.00%
2023/10/17	2	95.35	9	95.62	95.00	-7	4,968	-0.14%
2023/10/16	5	97.12	0	0.00	96.30	5	4,993	0.10%
2023/10/13	6	99.00	2.1	100.38	99.10	3.9	5,016	0.08%
2023/10/12	0	0.00	3	98.10	98.60	-3	4,897	-0.06%
2023/10/06	1	94.70	2	96.50	94.80	-1	4,837	-0.02%
2023/10/05	4	94.08	1	95.30	93.80	3	4,903	0.06%
2023/10/04	3	93.83	1	95.00	94.80	2	4,938	0.04%
2023/10/03	0	0.00	1	96.60	95.00	-1	4,946	-0.02%
2023/10/02	5	96.16	2	96.70	95.40	3	4,985	0.06%
2023/09/28	6	99.08	3	97.50	97.50	3	4,980	0.06%
2023/09/27	1	98.60	3	97.10	98.70	-2	4,939	-0.04%
2023/09/26	1	96.00	0	0.00	95.80	1	4,981	0.02%
2023/09/25	1.3	98.29	1	98.00	97.60	0.3	4,968	0.01%
2023/09/21	2	95.90	10	95.10	94.80	-8	4,956	-0.16%
2023/09/20	0	0.00	2	97.20	97.20	-2	5,038	-0.04%
2023/09/19	0.1	98.70	1	98.00	98.20	-0.9	4,978	-0.02%
2023/09/18	0	0.00	0	98.00	97.60	0	4,900	0.00%
2023/09/15	3	96.90	12	97.06	97.10	-9	4,901	-0.18%
2023/09/14	4	99.13	2	99.15	99.00	2	4,869	0.04%
2023/09/13	0.3	101.00	1	101.00	100.00	-0.7	4,903	-0.01%
2023/09/12	6	100.98	3	99.50	99.70	3	4,969	0.06%
2023/09/11	5	103.20	4.1	102.54	101.00	0.9	4,972	0.02%
2023/09/08	13	103.77	13	103.62	104.00	0	4,886	0.00%
2023/09/07	7	109.36	11	109.77	109.50	-4	4,855	-0.08%
2023/09/06	13	108.42	7	107.57	108.50	6	4,803	0.12%
2023/09/05	16	109.53	10.8	110.52	112.50	5.2	4,697	0.11%
2023/09/04	1.1	107.09	16	107.72	108.50	-14.9	4,505	-0.33%
2023/09/01	10	94.68	17.1	95.68	98.70	-7.1	4,148	-0.17%
2023/08/31	1	88.30	1	89.20	89.80	0	3,947	0.00%
2023/08/30	8	88.53	7	87.93	88.20	1	4,014	0.02%
2023/08/29	1	85.50	3	86.17	86.40	-2	4,107	-0.05%
2023/08/28	7.1	84.58	0	0.00	84.50	7.1	4,240	0.17%
2023/08/25	2	85.60	8	85.75	85.30	-6	4,332	-0.14%
2023/08/24	14.2	83.82	9	84.81	84.30	5.2	4,494	0.12%
2023/08/23	3	84.30	7	84.70	84.40	-4	4,520	-0.09%
2023/08/22	9	83.42	0	0.00	83.00	9	4,621	0.19%
2023/08/21	1	84.40	1	85.00	84.00	0	4,941	0.00%
2023/08/18	9	84.87	0	0.00	83.80	9	5,025	0.18%
2023/08/17	4	87.28	7	87.19	87.40	-3	5,092	-0.06%
2023/08/16	7	83.37	5	83.06	83.50	2	5,106	0.04%
2023/08/15	3	85.47	0	0.00	84.80	3	5,205	0.06%
2023/08/14	10	85.62	7	85.61	86.60	3	5,390	0.06%
2023/08/11	9	91.48	6	90.72	90.00	3	5,437	0.06%
2023/08/10	11	93.30	1	93.60	94.10	10	5,526	0.18%
2023/08/09	2	93.50	6	94.28	94.80	-4	5,538	-0.07%
2023/08/07	0	0.00	1	91.90	91.80	-1	5,604	-0.02%
2023/08/04	1	90.40	0	0.00	90.70	1	5,660	0.02%
2023/08/02	6	90.98	7	91.57	90.20	-1	5,689	-0.02%
2023/08/01	2	88.90	3	89.67	89.90	-1	5,715	-0.02%
2023/07/31	3	89.57	4	90.00	88.50	-1	5,742	-0.02%
2023/07/28	1	87.80	2	88.35	88.20	-1	5,742	-0.02%
2023/07/27	10	87.51	17	87.86	87.90	-7	5,794	-0.12%
2023/07/26	9	85.09	2	85.55	84.50	7	5,790	0.12%
2023/07/25	8	84.61	23	86.34	86.80	-15	5,860	-0.26%
2023/07/24	5	83.06	4	83.80	83.80	1	5,970	0.02%
2023/07/21	7	83.51	2	83.90	84.00	5	6,262	0.08%
2023/07/20	1	84.40	1	85.50	84.70	0	6,360	0.00%
2023/07/19	8	85.53	4	84.93	84.40	4	6,500	0.06%
2023/07/18	21	87.62	6	86.32	85.70	15	6,848	0.22%
2023/07/17	5	90.76	2.9	91.57	90.20	2.1	7,267	0.03%
2023/07/14	1	92.40	2.1	92.96	92.70	-1.1	7,260	-0.02%
2023/07/13	3	91.24	0	0.00	91.00	3	7,328	0.04%
2023/07/12	14	94.29	19.2	93.74	93.50	-5.2	7,362	-0.07%
2023/07/11	1	99.00	0	0.00	97.50	1	7,316	0.01%
2023/07/07	1.5	96.50	2	97.95	98.00	-0.5	7,369	-0.01%
2023/07/06	0	0.00	2	98.85	97.30	-2	7,346	-0.03%
2023/07/05	3.7	96.89	1	98.00	96.50	2.7	7,304	0.04%
2023/07/04	3	97.13	4	97.58	97.60	-1	7,292	-0.01%
2023/07/03	0	0.00	1	93.40	94.00	-1	7,213	-0.01%
2023/06/30	1	92.40	0	0.00	93.00	1	7,201	0.01%
2023/06/29	9	93.34	5	92.80	92.90	4	7,217	0.06%
2023/06/28	15	95.03	6	95.87	95.60	9	7,173	0.13%
2023/06/27	2	90.40	0.1	91.30	89.90	1.9	7,085	0.03%
2023/06/26	1	92.10	0	0.00	92.10	1	7,116	0.01%
2023/06/21	0	0.00	2	93.70	92.70	-2	7,173	-0.03%
2023/06/19	3	91.63	2.1	92.01	91.80	0.9	7,383	0.01%
2023/06/16	3	94.77	7	93.53	93.10	-4	7,425	-0.05%
2023/06/15	3	97.33	0	0.00	97.00	3	7,321	0.04%
2023/06/14	0.1	98.00	0	0.00	99.10	0.1	7,251	0.00%
2023/06/13	6	99.48	2	99.75	99.00	4	7,270	0.06%
2023/06/12	2	96.00	2	96.60	96.00	0	7,298	0.00%
2023/06/09	2	95.55	1.4	96.39	96.30	0.6	7,251	0.01%
2023/06/08	3	95.47	2.1	96.14	95.60	1	7,201	0.01%
2023/06/07	0.5	100.50	1	102.00	99.30	-0.5	7,103	-0.01%
2023/06/06	0.5	99.40	2	99.50	99.50	-1.5	7,051	-0.02%
2023/06/05	2	100.00	1	99.80	99.30	1	7,037	0.01%
2023/06/02	5.4	98.87	2	98.95	99.90	3.4	6,941	0.05%
2023/06/01	8	97.34	8	95.90	95.90	0	6,813	0.00%
2023/05/30	1.2	93.24	1	92.70	92.20	0.2	6,584	0.00%
2023/05/29	1.2	92.59	1	91.60	91.60	0.2	6,407	0.00%
2023/05/26	0	0.00	1	93.70	92.40	-1	6,371	-0.02%
2023/05/25	8.1	93.95	7	94.96	93.10	1.1	6,256	0.02%
2023/05/24	0	0.00	12	86.30	89.40	-12	5,920	-0.20%
2023/05/23	0	0.00	2	88.40	86.10	-2	5,822	-0.03%
2023/05/19	3	85.03	7	87.14	87.20	-4	5,673	-0.07%
2023/05/18	6	84.67	1	85.80	86.10	5	5,544	0.09%
2023/05/17	0	0.00	1	82.20	81.80	-1	5,332	-0.02%
2023/05/16	14	80.58	11.8	80.20	80.80	2.2	5,198	0.04%
2023/05/15	0	0.00	1	75.60	76.30	-1	5,037	-0.02%
2023/05/12	0	0.00	2	77.75	77.50	-2	4,996	-0.04%
2023/05/11	0	0.00	2	77.75	77.60	-2	4,944	-0.04%
2023/05/10	0	0.00	2	80.40	80.40	-2	4,892	-0.04%
2023/05/09	1	79.50	1	79.60	79.50	0	4,822	0.00%
2023/05/08	2	79.00	0	0.00	79.80	2	4,784	0.04%
2023/05/05	0	0.00	1	76.40	76.40	-1	4,723	-0.02%
2023/05/04	0	0.00	1	77.60	78.00	-1	4,733	-0.02%
2023/05/03	1	77.00	2.5	79.38	77.60	-1.5	4,725	-0.03%
2023/05/02	1	78.90	12	78.90	79.60	-11	4,747	-0.23%
2023/04/28	2	80.20	1	80.40	79.00	1	4,860	0.02%
2023/04/27	8.3	79.11	5	79.28	79.90	3.3	4,807	0.07%
2023/04/26	30	78.06	18	77.64	78.50	12	4,567	0.26%
2023/04/25	4	76.08	2	76.50	76.10	2	4,226	0.05%
2023/04/24	2	77.60	1	76.50	77.10	1	4,059	0.02%
2023/04/21	12	75.72	15.3	75.70	77.80	-3.3	3,863	-0.09%
2023/04/20	4.8	74.50	81	76.26	75.00	-76.2	3,451	-2.21%
2023/04/19	1	69.70	2	69.95	69.50	-1	2,962	-0.03%
2023/04/18	3.5	69.44	1	70.10	69.80	2.5	2,945	0.08%
2023/04/17	2.2	67.73	2.3	69.53	69.20	-0.1	2,857	0.00%
2023/04/14	0	0.00	1	66.80	66.80	-1	2,791	-0.04%
2023/04/13	3	66.03	6	66.10	66.10	-3	2,738	-0.11%
2023/04/11	0	0.00	7	64.59	64.70	-7	2,589	-0.27%
2023/04/10	0	0.00	4	63.88	64.00	-4	2,543	-0.16%
2023/04/07	1	64.10	7	64.36	64.40	-6	2,525	-0.24%
2023/04/06	1	63.60	0	0.00	63.20	1	2,531	0.04%
2023/03/30	0	0.00	2	64.15	63.90	-2	2,508	-0.08%
2023/03/27	2	63.70	1	64.20	62.80	1	2,524	0.04%
2023/03/24	18	63.77	6	63.60	64.60	12	2,537	0.47%
2023/03/23	9	64.18	2.4	64.46	64.40	6.7	2,493	0.27%
2023/03/22	0	0.00	20	62.00	61.90	-20	2,355	-0.85%
2023/03/21	21	61.67	5	60.96	61.60	16	2,298	0.70%
2023/03/16	1.1	57.39	0	0.00	56.90	1.1	2,204	0.05%
2023/03/15	2	59.05	3.3	59.25	59.10	-1.3	2,178	-0.06%
2023/03/14	0.1	54.20	1	54.70	55.00	-0.9	2,079	-0.04%
2023/03/13	0.3	55.50	0	0.00	54.90	0.3	2,099	0.01%
2023/03/10	1.2	54.45	0	0.00	53.90	1.2	2,108	0.06%
2023/03/08	4	56.03	3	56.40	56.30	1	2,234	0.04%
2023/03/07	0	0.00	1	57.70	57.60	-1	2,378	-0.04%
2023/03/01	1	56.80	0	0.00	56.90	1	2,725	0.04%
2023/02/20	2	58.70	3	58.67	58.60	-1	3,034	-0.03%
2023/02/16	0	0.00	1	58.50	58.20	-1	3,073	-0.03%
2023/02/15	0	0.00	1	57.80	57.50	-1	3,063	-0.03%
2023/02/14	0	0.00	1	56.90	56.80	-1	3,056	-0.03%
2023/02/13	1	55.50	1	56.00	56.30	0	3,055	0.00%
2023/02/10	0	0.00	1	57.20	56.60	-1	3,036	-0.03%
2023/02/09	5	56.66	0	0.00	56.40	5	3,015	0.17%
2023/02/08	2.1	57.81	0	0.00	57.10	2.1	3,002	0.07%
2023/02/07	0	0.00	2	58.50	58.20	-2	2,973	-0.07%
2023/02/06	2	58.10	2	58.70	58.20	0	2,968	0.00%
2023/02/03	1	58.80	1	59.30	58.60	0	2,958	0.00%
2023/02/02	4	58.58	3.1	59.11	59.40	0.9	2,938	0.03%
2023/01/31	203	60.02	3	60.37	60.40	200	2,856	7.00%	大買/鉅額交易
2023/01/30	19	58.73	280	58.78	59.90	-261	2,761	-9.45%	大賣/鉅額交易
2023/01/17	0	0.00	18	56.25	56.80	-18	2,575	-0.70%
2023/01/16	0	0.00	9	54.90	54.50	-9	2,521	-0.36%
2023/01/12	0	0.00	1	53.40	53.40	-1	2,543	-0.04%
2023/01/11	0.8	54.80	0	54.90	53.80	0.8	2,541	0.03%
2023/01/06	2	53.90	0	0.00	53.90	2	2,500	0.08%
2023/01/05	0	0.00	1	54.10	53.60	-1	2,475	-0.04%
2023/01/04	0.3	52.73	0	0.00	52.70	0.3	2,455	0.01%
2022/12/21	1	49.75	0	0.00	49.30	1	2,398	0.04%
2022/12/16	3	52.50	1	53.60	51.70	2	2,284	0.09%
2022/12/15	3	55.30	0	0.00	54.50	3	2,217	0.14%
2022/12/13	1	54.30	1	55.10	55.20	0	2,136	0.00%
2022/12/12	81	53.40	3	54.10	54.50	78	2,098	3.72%
2022/12/08	4	53.43	0	0.00	54.60	4	2,060	0.19%
2022/12/06	5	54.98	0	0.00	55.10	5	2,012	0.25%
2022/12/05	1	55.60	0	0.00	55.80	1	2,007	0.05%
2022/12/01	20	57.20	1	56.80	56.40	19	1,952	0.97%
2022/11/30	0	0.00	1	56.00	58.00	-1	1,877	-0.05%
2022/11/29	0	0.00	0.6	56.99	55.10	-0.6	1,773	-0.03%
2022/11/28	1	55.60	1.2	55.50	55.70	-0.2	1,601	-0.01%
2022/11/25	1	52.70	4	53.30	53.70	-3	1,524	-0.20%
2022/11/24	30	52.47	30	52.90	52.80	0	1,463	0.00%
2022/11/23	1	51.00	9	50.73	49.60	-8	1,328	-0.60%
2022/11/22	8	49.26	1	49.30	49.55	7	1,300	0.54%
2022/11/21	3	49.23	5	49.48	50.00	-2	1,259	-0.16%
2022/11/17	7.1	47.73	15	47.27	47.70	-7.9	1,111	-0.71%
2022/11/15	1	43.80	0	0.00	44.00	1	993	0.10%
2022/10/28	0	0.00	1	42.40	42.15	-1	1,517	-0.07%
2022/10/19	1	41.00	0	0.00	40.85	1	1,591	0.06%
2022/10/04	2	40.70	0	0.00	40.75	2	1,971	0.10%
2022/09/28	2	41.85	0	0.00	40.25	2	1,945	0.10%
2022/09/23	0	0.00	4	43.55	43.20	-4	1,933	-0.21%
2022/09/22	2	43.65	0	0.00	43.55	2	1,948	0.10%
2022/09/20	2	44.75	0	0.00	44.85	2	1,935	0.10%
2022/09/19	2	44.80	0	0.00	44.80	2	1,939	0.10%
2022/09/16	6	44.83	0	0.00	44.65	6	1,954	0.31%
2022/09/15	4	45.25	0	0.00	45.15	4	1,951	0.21%
2022/09/13	0	0.00	2	45.85	46.20	-2	1,997	-0.10%
2022/09/12	12	45.48	1	45.10	45.05	11	1,999	0.55%
2022/09/08	0	0.00	1	47.15	47.20	-1	1,978	-0.05%
2022/09/02	2	45.80	0	0.00	46.15	2	1,977	0.10%
2022/09/01	2	46.30	0	0.00	46.30	2	1,968	0.10%
2022/08/31	0	0.00	4	45.93	46.50	-4	1,950	-0.21%
2022/08/30	0	0.00	1	44.85	45.35	-1	1,929	-0.05%
2022/08/26	3	44.02	0	0.00	44.00	3	1,889	0.16%
2022/08/19	0	0.00	1	43.95	43.90	-1	1,860	-0.05%
2022/08/18	0.1	44.30	0	0.00	43.85	0.1	1,852	0.01%
2022/08/17	2	44.53	2	44.98	44.50	0	1,842	0.00%
2022/08/09	1	40.64	2	41.90	43.25	-1	1,716	-0.06%
2022/08/08	4	43.23	4.2	43.20	43.20	-0.2	1,492	-0.01%
2022/08/05	3	47.70	0	0.00	47.95	3	1,389	0.22%
2022/08/04	1	48.10	0	0.00	47.45	1	1,372	0.08%
2022/08/03	2	48.85	0	0.00	48.50	2	1,366	0.15%
2022/08/02	2	49.73	1	50.20	49.55	1	1,350	0.07%
2022/07/28	1	50.30	0	0.00	50.30	1	1,329	0.08%
2022/07/27	1	50.00	0	0.00	50.30	1	1,320	0.08%
2022/07/26	1	50.10	0	0.00	50.20	1	1,311	0.08%
2022/07/25	1.1	50.49	1	50.60	50.60	0.1	1,292	0.01%
2022/07/22	1.5	52.33	3	52.30	51.70	-1.6	1,260	-0.12%
2022/07/21	7	53.57	29	54.17	53.40	-22	1,201	-1.83%
2022/07/20	6	59.32	85	59.31	59.20	-79	1,146	-6.89%
2022/07/19	7.4	59.46	84	59.55	59.00	-76.6	1,096	-6.98%
2022/07/18	2	61.75	9	62.32	61.30	-7	1,019	-0.69%
2022/07/15	1	62.10	26	61.89	62.10	-25	983	-2.54%
2022/07/14	11	61.50	9	61.28	61.50	2	961	0.21%
2022/07/13	0	0.00	19	60.66	61.00	-19	960	-1.98%
2022/07/12	0	60.00	16	60.09	60.30	-16	958	-1.67%
2022/07/11	0	0.00	25	59.97	60.40	-25	959	-2.61%
2022/07/08	0	59.40	36	59.56	59.10	-36	958	-3.75%
2022/07/07	1	59.19	22	58.94	59.10	-21	964	-2.17%
2022/07/06	1	60.39	22	59.84	59.30	-21	980	-2.14%
2022/07/05	0	0.00	25	60.94	60.90	-25	1,000	-2.50%
2022/07/04	1	60.70	3	60.97	60.50	-2	1,021	-0.20%
2022/06/30	390	62.90	0	0.00	62.10	390	1,079	36.14%	大買/鉅額交易
2022/06/29	1	63.00	0	0.00	63.40	1	1,102	0.09%
2022/06/28	1	63.50	0	0.00	63.40	1	1,116	0.09%
2022/06/23	0	0.00	2	63.60	63.80	-2	1,235	-0.16%
2022/06/21	1	62.30	0	0.00	63.00	1	1,226	0.08%
2022/06/20	6	61.93	4	62.40	61.80	2	1,199	0.17%
2022/06/16	2	62.95	0	0.00	62.70	2	1,201	0.17%
2022/06/14	1	61.30	0	0.00	62.40	1	1,291	0.08%
2022/06/13	3	62.33	0	0.00	62.10	3	1,312	0.23%
2022/06/10	1	63.40	0	0.00	63.50	1	1,305	0.08%
2022/06/09	2	63.00	2	63.30	63.40	0	1,310	0.00%
2022/06/08	2	62.90	1	62.90	63.20	1	1,309	0.08%
2022/06/07	3	62.17	0	0.00	62.40	3	1,308	0.23%
2022/06/06	2	62.30	0	0.00	62.40	2	1,322	0.15%
2022/06/02	1	62.20	0	0.00	62.40	1	1,336	0.07%
2022/05/31	2	62.25	1	62.30	62.40	1	1,338	0.07%
2022/05/25	2	61.00	0	0.00	61.00	2	1,324	0.15%
2022/05/24	0	60.60	0	0.00	60.80	0	1,329	0.00%
2022/05/19	0	0.00	1	61.00	61.20	-1	1,324	-0.08%
2022/05/17	0	0.00	1	60.50	60.10	-1	1,295	-0.08%
2022/05/10	0	56.60	0	0.00	57.40	0	1,225	0.00%
2022/05/09	0.1	57.73	0	0.00	56.90	0.1	1,211	0.01%
2022/05/06	0	58.90	0	0.00	58.70	0	1,188	0.00%
2022/05/05	0	59.50	0	0.00	59.40	0	1,179	0.00%
2022/05/04	0	59.40	1	59.10	59.20	-1	1,179	-0.08%
2022/05/03	1	58.80	1.8	58.85	58.80	-0.8	1,195	-0.07%
2022/04/29	0	58.90	0	0.00	58.90	0	1,199	0.00%
2022/04/28	0.1	58.93	0	0.00	58.50	0.1	1,196	0.01%
2022/04/27	1	59.00	0	0.00	59.10	1	1,177	0.09%
2022/04/25	3	58.97	0	0.00	58.80	3	1,151	0.26%
2022/04/22	0.1	59.90	0	0.00	60.20	0.1	1,141	0.00%
2022/04/20	0	60.00	0	0.00	59.90	0	1,137	0.00%
2022/04/19	0	59.60	0	0.00	59.90	0	1,133	0.00%
2022/04/18	0	59.00	1	59.10	59.10	-1	1,126	-0.09%
2022/04/15	0	59.70	0	0.00	59.80	0	1,119	0.00%
2022/04/14	0	59.70	0	0.00	59.80	0	1,114	0.00%
2022/04/13	1	59.10	0	0.00	59.30	1	1,110	0.09%
2022/04/12	0	58.50	0	0.00	58.40	0	1,101	0.00%
2022/04/11	1.1	58.61	0	0.00	58.50	1.1	1,078	0.10%
2022/04/08	0	59.20	0	0.00	59.40	0	1,051	0.00%
2022/04/07	0.1	59.60	0	0.00	58.80	0.1	1,029	0.00%
2022/04/06	6.1	59.65	0	0.00	59.60	6.1	987	0.62%
2022/04/01	0	60.30	0	0.00	60.10	0	952	0.00%
2022/03/30	0	60.50	1	60.70	60.40	-1	890	-0.11%
2022/03/29	2.1	60.31	0	0.00	60.00	2.1	847	0.24%
2022/03/28	2	60.85	0	0.00	61.00	2	793	0.26%
2022/03/23	0.1	62.10	0	0.00	62.10	0.1	752	0.01%
2022/03/22	3	61.70	3	61.70	61.80	0	733	0.00%
2022/03/21	4.1	61.58	0	0.00	61.70	4.1	714	0.57%
2022/03/18	1.1	61.69	1	61.60	61.30	0.1	696	0.01%
2022/03/17	2.1	61.97	2	61.75	61.50	0.1	669	0.01%
2022/03/16	6.3	62.62	0	0.00	62.30	6.3	600	1.04%
2022/03/09	0.1	60.50	0	0.00	60.00	0.1	556	0.02%
2022/03/08	0.1	60.40	0	0.00	60.10	0.1	546	0.01%
2022/03/07	0.1	62.00	0	0.00	61.60	0.1	536	0.02%
2022/03/04	1	62.90	0	0.00	62.80	1	538	0.19%
2022/02/25	0.1	62.00	5	61.80	62.20	-5	572	-0.86%
2022/02/24	1	61.90	0	0.00	62.00	1	578	0.17%
2022/02/21	1	64.00	0	0.00	64.50	1	590	0.17%
2022/02/14	0.1	61.45	0	0.00	61.20	0.1	628	0.02%
2022/02/11	0.1	62.30	0	0.00	62.20	0.1	686	0.01%
2022/02/10	0.1	62.55	0	0.00	62.20	0.1	697	0.01%
2022/02/09	0.1	62.60	0	0.00	62.80	0.1	697	0.01%
2022/02/08	0	0.00	10	61.90	62.00	-10	709	-1.41%
2022/02/07	0.1	61.10	6	61.37	61.60	-6	709	-0.84%
2022/01/26	0.1	60.90	0	0.00	61.10	0.1	714	0.01%
2022/01/25	0.1	61.08	3	60.50	60.60	-2.9	718	-0.40%
2022/01/24	3.1	61.50	0	0.00	61.90	3.1	702	0.43%
2022/01/21	0.1	62.45	5	62.10	62.10	-4.9	701	-0.70%
2022/01/20	0.1	62.80	0	0.00	62.70	0.1	699	0.01%
2022/01/19	0	0.00	7	62.99	62.90	-7	701	-1.00%
2022/01/18	0.1	63.00	0.1	63.10	62.80	0.1	702	0.01%
2022/01/17	0.1	62.85	0	0.00	62.60	0.1	712	0.01%
2022/01/14	0.1	63.50	0	0.00	63.50	0.1	711	0.01%
2022/01/11	0.1	64.00	0	0.00	64.10	0.1	724	0.01%
2022/01/10	0.1	63.80	0	0.00	63.70	0.1	724	0.01%
2022/01/03	0	0.00	1	63.70	63.70	-1	830	-0.12%
2021/12/30	1	63.50	0	0.00	63.40	1	842	0.12%
2021/12/29	0.1	63.40	2	63.50	64.00	-2	849	-0.23%
2021/12/28	1.1	63.11	0	0.00	63.10	1.1	859	0.12%
2021/12/27	0.1	63.40	0	0.00	63.10	0.1	877	0.01%
2021/12/23	0.1	63.10	0	0.00	62.90	0.1	924	0.01%
2021/12/22	0.1	63.30	3	63.00	63.20	-3	942	-0.31%
2021/12/21	0.1	63.30	0	0.00	63.10	0.1	947	0.01%
2021/12/20	2.1	63.01	0	0.00	63.50	2.1	961	0.21%
2021/12/17	0.1	63.70	4	63.60	63.30	-4	980	-0.40%
2021/12/16	7.1	63.28	4	63.40	63.40	3.1	996	0.31%
2021/12/15	0	0.00	6	63.47	63.60	-6	1,051	-0.57%
2021/12/14	2.1	62.91	2	63.05	62.90	0.1	1,143	0.00%
2021/12/13	2.2	63.82	2	63.75	63.70	0.2	1,164	0.01%
2021/12/10	7.1	64.60	0.4	64.80	64.60	6.7	1,201	0.55%
2021/12/09	1	64.80	0	0.00	64.70	1	1,238	0.08%
2021/12/08	0.1	65.20	0	0.00	64.60	0.1	1,293	0.00%
2021/12/06	1	64.60	0	0.00	64.70	1	1,285	0.08%
2021/12/02	0.1	65.30	3	65.20	65.00	-3	1,300	-0.23%
2021/12/01	3	65.00	0	0.00	65.30	3	1,306	0.23%
2021/11/30	0.1	64.80	0	0.00	65.70	0.1	1,316	0.00%
2021/11/29	1.1	64.30	1	64.50	64.60	0.1	1,313	0.00%
2021/11/26	0.2	64.95	0	0.00	64.70	0.2	1,314	0.01%
2021/11/25	0.1	65.60	0	0.00	65.70	0.1	1,306	0.01%
2021/11/24	0	65.70	4	65.65	65.90	-4	1,310	-0.30%
2021/11/23	3.1	65.50	1	65.40	65.40	2.1	1,316	0.16%
2021/11/22	0	66.30	0	0.00	66.00	0	1,313	0.00%
2021/11/18	0.1	66.60	0	0.00	66.40	0.1	1,300	0.00%
2021/11/17	3.4	66.42	1	66.70	66.70	2.4	1,301	0.18%
2021/11/12	0	0.00	3	67.00	67.10	-3	1,302	-0.23%
2021/11/11	3	66.50	1	66.60	66.30	2	1,311	0.15%
2021/11/10	5	67.16	30	67.00	67.30	-25	1,313	-1.90%
2021/11/09	0	0.00	1	70.30	70.80	-1	1,266	-0.08%
2021/11/08	2	69.70	0	0.00	69.70	2	1,266	0.16%
2021/11/05	1	69.30	2	70.30	70.20	-1	1,283	-0.08%
2021/10/25	0	0.00	1	69.50	70.00	-1	1,508	-0.07%
2021/10/22	1	69.30	0	0.00	69.20	1	1,525	0.07%
2021/10/21	0	0.00	2	69.90	69.60	-2	1,547	-0.13%
2021/10/20	2	69.60	0	0.00	69.50	2	1,582	0.13%
2021/10/12	8	70.98	8	69.60	69.20	0	2,060	0.00%
2021/10/08	0	0.00	1	73.70	73.80	-1	2,029	-0.05%
2021/10/07	0	0.00	0.2	72.60	72.60	-0.2	2,072	-0.01%
2021/10/05	1	71.10	0	0.00	71.90	1	2,103	0.05%
2021/10/01	10	72.40	0	0.00	71.30	10	2,106	0.47%
2021/09/29	0	0.00	5	73.00	73.30	-5	2,101	-0.24%
2021/09/27	0	0.00	1	73.80	73.30	-1	2,125	-0.05%
2021/09/24	1	73.30	0	0.00	73.50	1	2,120	0.05%
2021/09/23	0	0.00	1	73.80	74.10	-1	2,108	-0.05%
2021/09/17	1	73.00	27.5	73.39	74.00	-26.5	2,070	-1.28%
2021/09/15	2	71.70	0	0.00	71.70	2	2,063	0.10%
2021/09/14	0	0.00	0.5	70.29	71.20	-0.5	2,020	-0.03%
2021/09/13	0	0.00	3.4	70.08	70.30	-3.4	1,991	-0.17%
2021/09/06	5	68.38	3	68.60	68.20	2	2,037	0.10%
2021/09/03	0.5	69.40	1	69.50	69.30	-0.5	2,044	-0.02%
2021/08/31	0	0.00	1	67.50	68.10	-1	2,044	-0.05%
2021/08/27	1	65.30	0	0.00	66.30	1	2,072	0.05%
2021/08/26	5	65.58	0	0.00	65.50	5	2,100	0.24%
2021/08/25	5	65.90	2	66.15	66.00	3	2,149	0.14%
2021/08/24	1	65.00	0	0.00	65.40	1	2,185	0.05%
2021/08/19	1	64.70	0	0.00	64.40	1	2,222	0.04%
2021/08/18	0	0.00	1	66.00	65.90	-1	2,224	-0.04%
2021/08/16	1	67.30	1	67.00	66.30	0	2,238	0.00%
2021/08/13	1	68.70	1	68.80	68.60	0	2,233	0.00%
2021/08/12	5	68.50	1	69.90	69.90	4	2,236	0.18%
2021/08/10	1	69.50	6	69.58	69.40	-5	2,273	-0.22%
2021/08/09	3	71.20	3	70.47	70.40	0	2,323	0.00%
2021/08/06	0.5	71.30	20	71.70	71.60	-19.5	2,363	-0.83%
2021/08/04	3	70.27	7	69.99	70.60	-4	2,440	-0.16%
2021/08/03	1	66.30	1	67.20	67.30	0	2,413	0.00%
2021/08/02	1	66.00	2	66.35	66.40	-1	2,430	-0.04%
2021/07/30	3	65.47	7	65.93	66.40	-4	2,436	-0.16%
2021/07/29	8	64.35	12	64.77	64.90	-4	2,436	-0.16%
2021/07/28	8	64.40	8	64.24	64.10	0	2,476	0.00%
2021/07/27	13	64.36	14	65.07	64.90	-1	2,511	-0.04%
2021/07/26	41	65.59	12	64.70	64.70	29	2,512	1.15%
2021/07/23	2	67.15	31	65.96	66.40	-29	2,486	-1.17%
2021/07/22	137	64.15	20	63.94	63.00	117	2,428	4.82%	大買/鉅額交易
2021/07/21	40	71.04	144	71.13	71.00	-104	2,310	-4.50%	大賣/鉅額交易
2021/07/20	140	71.69	28	71.74	71.30	112	2,241	5.00%	大買/鉅額交易
2021/07/19	57	72.62	116	72.74	72.60	-59	2,203	-2.68%	大賣/
2021/07/16	3	74.20	10	74.38	74.00	-7	2,202	-0.32%
2021/07/15	3	73.47	122	73.55	73.50	-119	2,214	-5.37%	大賣/鉅額交易
2021/07/14	129	73.20	3	73.83	72.50	126	2,221	5.67%	大買/鉅額交易
2021/07/13	52	75.94	128	76.56	75.30	-76	2,208	-3.44%	大賣/
2021/07/12	25	76.42	24	76.42	76.50	1	2,212	0.05%
2021/07/09	5	76.16	9	76.78	76.80	-4	2,219	-0.18%
2021/07/08	1	76.20	3	76.33	76.40	-2	2,236	-0.09%
2021/07/07	21.2	75.74	1	75.80	76.00	20.2	2,302	0.88%
2021/07/06	8	76.30	5	76.62	76.30	3	2,318	0.13%
2021/07/05	46	76.56	0	0.00	76.30	46	2,343	1.96%
2021/07/01	1	76.80	0	0.00	76.80	1	2,339	0.04%
2021/06/30	1	77.00	1	76.60	76.80	0	2,372	0.00%
2021/06/29	11	76.36	0	0.00	76.50	11	2,397	0.46%
2021/06/28	2	76.41	2	76.15	76.90	0	2,435	0.00%
2021/06/25	27.2	76.82	1	76.20	75.50	26.2	2,468	1.06%
2021/06/24	3	73.80	9	73.84	74.50	-6	2,513	-0.24%
2021/06/23	2	72.40	0	0.00	72.30	2	2,833	0.07%
2021/06/18	0	0.00	3	72.90	72.30	-3	3,017	-0.10%
2021/06/17	0	0.00	1	72.80	72.80	-1	3,026	-0.03%
2021/06/16	1	72.10	0	0.00	72.50	1	3,042	0.03%
2021/06/11	5	71.60	0	0.00	71.30	5	3,041	0.16%
2021/06/09	10	71.30	0	0.00	71.30	10	3,041	0.33%
2021/06/08	10	71.90	0	0.00	72.00	10	3,038	0.33%
2021/06/07	10.1	71.50	5	71.40	72.40	5.1	3,049	0.17%
2021/06/04	0	0.00	0.5	71.80	71.80	-0.5	3,028	-0.02%
2021/06/03	2	72.15	2	72.50	72.30	0	3,009	0.00%
2021/06/02	1.2	71.68	14	71.31	71.80	-12.8	2,979	-0.43%
2021/06/01	2	70.40	4	70.03	70.20	-2	2,926	-0.07%
2021/05/31	3.2	68.41	1	68.70	68.60	2.2	2,896	0.08%
2021/05/28	3	67.97	3	67.60	67.80	0	2,889	0.00%
2021/05/26	10	67.40	0	0.00	68.00	10	2,874	0.35%
2021/05/25	0	0.00	3	68.13	67.80	-3	2,866	-0.10%
2021/05/21	6	66.87	12	67.13	67.10	-6	2,837	-0.21%
2021/05/19	13	66.60	0.8	66.80	66.70	12.2	2,817	0.43%
2021/05/18	31	66.48	4	64.80	67.40	27	2,796	0.97%
2021/05/17	1	64.80	3	63.80	63.80	-2	2,762	-0.07%
2021/05/14	13	68.54	0	0.00	67.00	13	2,695	0.48%
2021/05/13	0	0.00	4	67.60	67.80	-4	2,639	-0.15%
2021/05/12	1.1	68.70	3	67.47	69.00	-2	2,603	-0.07%
2021/05/11	11	70.02	0	0.00	69.50	11	2,504	0.44%
2021/05/10	2	71.20	19	72.17	72.10	-17	2,453	-0.69%
2021/05/07	8.1	70.90	0	0.00	70.90	8.1	2,423	0.33%
2021/05/06	4	69.60	1	69.50	69.60	3	2,403	0.12%
2021/05/04	7	69.81	1	70.20	68.50	6	2,328	0.26%
2021/05/03	3	70.73	7	71.10	70.40	-4	2,274	-0.18%
2021/04/29	0	0.00	5	72.42	71.70	-5	2,264	-0.22%
2021/04/28	0	0.00	8	72.24	72.40	-8	2,271	-0.35%
2021/04/27	6	71.13	1	71.30	71.30	5	2,271	0.22%
2021/04/26	2	70.45	1	70.40	70.20	1	2,254	0.04%
2021/04/23	6	70.15	0	0.00	70.10	6	2,248	0.27%
2021/04/22	16	71.58	4	70.40	70.10	12	2,243	0.53%
2021/04/21	3	70.30	1	70.60	71.60	2	2,172	0.09%
2021/04/20	14	69.93	0	0.00	70.00	14	2,128	0.66%
2021/04/19	8	68.79	6	69.63	69.60	2	2,102	0.10%
2021/04/16	2	67.30	4.5	67.67	68.10	-2.5	2,075	-0.12%
2021/04/15	2	67.40	1	68.00	67.20	1	2,046	0.05%
2021/04/14	33	67.09	0	0.00	67.50	33	2,037	1.62%
2021/04/13	0.6	68.80	1	67.20	67.70	-0.4	2,036	-0.02%
2021/04/12	43	66.76	0	0.00	66.70	43	2,000	2.15%
2021/04/09	18	65.69	0	0.00	66.60	18	1,996	0.90%
2021/04/07	5	65.90	0	0.00	66.10	5	1,967	0.25%
2021/04/06	17.3	66.32	0	0.00	66.10	17.3	1,945	0.89%
2021/04/01	4	66.05	3	66.30	66.40	1	1,913	0.05%
2021/03/31	18	66.31	3	66.33	66.30	15	1,902	0.79%
2021/03/30	19	66.57	5	66.70	66.70	14	1,854	0.76%
2021/03/29	7	65.96	5	66.20	67.00	2	1,807	0.11%
2021/03/26	19	65.19	15	65.32	66.30	4	1,710	0.23%
2021/03/25	2	65.10	3	65.10	65.10	-1	1,346	-0.07%
2021/03/24	0	0.00	3.4	59.20	59.20	-3.4	1,186	-0.29%
2021/03/23	0	0.00	1	54.90	53.90	-1	1,177	-0.08%
2021/03/22	0	0.00	1	53.70	54.40	-1	1,145	-0.09%
2021/03/17	0	0.00	16	53.03	51.50	-16	1,068	-1.50%
2021/03/16	0.8	52.66	1	53.00	52.90	-0.2	1,043	-0.02%
2021/03/15	0.9	51.65	8	51.84	51.90	-7.1	1,025	-0.69%
2021/03/12	1	51.40	0	0.00	51.40	1	1,022	0.10%
2021/03/03	0	0.00	3	49.75	49.70	-3	1,055	-0.28%
2021/02/24	10	48.65	0	0.00	48.55	10	1,059	0.94%
2021/02/23	0	0.00	2	48.50	48.70	-2	1,063	-0.19%
2021/02/17	20	47.30	0	0.00	47.45	20	1,087	1.84%
2021/01/28	5	46.90	0	0.00	46.55	5	1,084	0.46%
2021/01/26	1	47.00	0	0.00	47.00	1	1,079	0.09%
2021/01/22	1	47.00	0	0.00	47.60	1	1,082	0.09%
2021/01/21	0	0.00	4	47.70	47.55	-4	1,065	-0.38%
2021/01/20	5	46.58	0	0.00	46.45	5	1,045	0.48%
2021/01/19	5	48.05	0	0.00	47.90	5	1,013	0.49%
2021/01/18	11	48.20	0	0.00	48.30	11	1,006	1.09%
2021/01/15	4	48.45	1	48.50	48.45	3	992	0.30%
2021/01/13	0	0.00	1.3	49.91	49.70	-1.3	963	-0.13%
2021/01/11	0	0.00	3	51.50	51.50	-3	942	-0.32%
2021/01/08	4	49.75	0	0.00	50.50	4	921	0.43%
2021/01/06	2	51.95	2	51.65	51.10	0	903	0.00%
2021/01/05	2	51.60	0.2	53.10	50.80	1.8	872	0.21%
2021/01/04	16	52.86	16	53.12	53.30	0	835	0.00%
2020/12/30	0	0.00	0.1	49.95	50.30	-0.1	781	-0.02%
2020/12/22	2	47.70	0	0.00	47.60	2	748	0.27%
2020/12/21	1	47.75	0	0.00	48.10	1	765	0.13%
2020/12/18	3	48.12	0	0.00	47.70	3	767	0.39%
2020/12/15	2	47.88	7	47.99	47.70	-5	779	-0.64%
2020/12/14	3	48.15	0	0.00	48.30	3	779	0.38%
2020/12/10	0	0.00	3	48.02	48.20	-3	793	-0.38%
2020/12/09	0	0.00	1	48.25	48.20	-1	793	-0.13%
2020/12/08	1	48.15	3	48.12	48.25	-2	793	-0.25%
2020/12/07	1	48.75	4	48.20	48.35	-3	804	-0.37%
2020/12/04	1	48.75	1	49.20	49.20	0	788	0.00%
2020/12/03	9	49.06	0.4	49.00	49.25	8.6	789	1.09%
2020/12/02	0	0.00	4	48.18	48.15	-4	782	-0.51%
2020/12/01	1	48.50	1	48.50	48.50	0	784	0.00%
2020/11/30	9.2	48.86	0	0.00	48.20	9.2	787	1.17%
2020/11/27	1	49.05	1	49.35	49.50	0	784	0.00%
2020/11/26	3	49.18	5	48.89	48.95	-2	783	-0.26%
2020/11/25	5	49.01	7	49.02	49.25	-2	787	-0.25%
2020/11/24	2.1	49.61	1	48.15	48.80	1.1	786	0.14%
2020/11/23	2	49.90	2	49.88	49.90	0	791	0.00%
2020/11/20	0	0.00	3	49.85	50.00	-3	792	-0.38%
2020/11/19	4	49.76	1	49.55	49.70	3	799	0.38%
2020/11/18	1	49.85	0	0.00	50.60	1	795	0.13%
2020/11/17	0	0.00	4	48.50	48.70	-4	791	-0.51%
2020/11/12	2	45.90	1	46.05	46.20	1	840	0.12%
2020/11/10	1	45.00	0	0.00	45.35	1	900	0.11%
2020/11/06	1	44.70	5	44.79	44.80	-4	920	-0.43%
2020/11/05	0	0.00	1	44.70	44.65	-1	939	-0.11%
2020/11/04	2	44.28	2	44.70	44.70	0	947	0.00%
2020/11/03	2	44.23	3	44.52	44.55	-1	958	-0.10%
2020/11/02	2	44.05	1	43.90	43.90	1	970	0.10%
2020/10/30	6	44.23	6	44.45	44.50	0	975	0.00%
2020/10/29	2	44.50	3	44.68	44.70	-1	964	-0.10%
2020/10/28	0	0.00	1	45.15	45.50	-1	963	-0.10%
2020/10/27	3	45.22	0	0.00	45.50	3	978	0.31%
2020/10/26	1.1	44.62	3.8	45.03	45.40	-2.7	1,004	-0.27%
2020/10/23	3	44.67	1	44.85	44.85	2	1,015	0.20%
2020/10/22	0	0.00	5	44.68	44.90	-5	1,027	-0.49%
2020/10/21	0	0.00	9	44.52	44.30	-9	1,030	-0.87%
2020/10/20	4	44.55	2	44.80	44.80	2	1,031	0.19%
2020/10/16	0	0.00	11	44.33	44.40	-11	1,033	-1.06%
2020/10/15	17	44.01	2	43.85	43.85	15	1,038	1.44%
2020/10/14	15	43.67	34.8	43.95	43.90	-19.8	1,037	-1.91%
2020/10/13	2	43.35	16	43.27	43.45	-14	1,031	-1.36%
2020/10/12	8	44.30	5	44.25	44.20	3	1,029	0.29%
2020/09/28	0.2	41.80	5	42.00	42.00	-4.9	998	-0.49%
2020/09/25	0	0.00	0	41.10	41.40	0	1,001	0.00%
2020/09/03	0	0.00	1	43.00	42.65	-1	962	-0.10%
2020/08/25	0.1	42.00	0	0.00	42.10	0.1	998	0.01%
2020/08/21	0	0.00	0.1	43.20	43.45	-0.1	992	-0.01%
2020/08/17	1	43.00	0.3	43.00	43.25	0.7	947	0.07%
2020/08/13	0	0.00	1	41.50	41.55	-1	935	-0.11%
2020/08/10	0.1	39.45	0	0.00	39.70	0.1	1,143	0.01%
2020/08/07	0	39.50	0	0.00	39.55	0	1,142	0.00%
2020/08/06	5	39.60	0	0.00	39.90	5	1,144	0.44%
2020/08/03	0	0.00	2	39.00	39.00	-2	1,155	-0.17%
2020/07/27	0.1	37.00	0	0.00	37.05	0.1	1,111	0.01%
2020/07/16	0	0.00	1	38.00	37.95	-1	1,228	-0.08%
2020/07/01	0	36.70	0	0.00	36.80	0	1,477	0.00%
2020/06/18	0	0.00	1	38.95	39.20	-1	1,533	-0.07%
2020/06/16	1	38.65	3.6	39.18	39.15	-2.6	1,539	-0.17%
2020/06/12	5	37.39	5	37.98	38.25	0	1,547	0.00%
2020/06/11	0	0.00	1	39.25	38.40	-1	1,536	-0.07%
2020/06/10	1	39.30	0	0.00	39.50	1	1,523	0.07%
2020/06/05	1	37.90	2	37.78	37.80	-1	1,496	-0.07%
2020/06/04	1	38.40	2	38.13	38.10	-1	1,486	-0.07%
2020/06/02	0	0.00	8	36.25	36.15	-8	1,444	-0.55%
2020/06/01	0	0.00	2	36.25	36.15	-2	1,449	-0.14%
2020/05/26	0	0.00	3	36.15	36.25	-3	1,456	-0.21%
2020/05/25	0.1	35.80	0	0.00	36.10	0.1	1,453	0.01%
2020/05/21	1	36.25	4	36.20	36.30	-3	1,422	-0.21%
2020/05/19	2	36.50	0	0.00	36.60	2	1,371	0.15%
2020/05/18	2	35.35	0	0.00	35.35	2	1,301	0.15%
2020/05/07	0	0.00	8	30.82	30.95	-8	1,110	-0.72%
2020/05/04	1	31.00	0	0.00	31.05	1	1,108	0.09%
2020/04/30	6	31.81	0	0.00	31.95	6	1,102	0.54%
2020/04/27	1	31.20	1	31.70	31.75	0	1,099	0.00%
2020/04/24	0	0.00	2	31.53	31.10	-2	1,085	-0.18%
2020/04/23	3	31.83	4	31.95	31.70	-1	1,071	-0.09%
2020/04/16	2	30.80	0	0.00	30.70	2	918	0.22%
2020/04/15	2	30.40	0	0.00	30.90	2	873	0.23%
2020/04/13	1	29.10	0	0.00	29.00	1	826	0.12%
2020/03/31	1	25.25	1	25.15	24.90	0	662	0.00%
2020/03/18	0	0.00	4	27.30	27.30	-4	577	-0.69%
2020/03/06	0	0.00	45	35.93	35.70	-45	530	-8.49%
2020/02/20	0	0.00	0	36.65	36.65	0	533	0.00%
2020/02/19	49	37.06	0	0.00	36.85	49	529	9.26%
2020/02/07	1	35.90	0	0.00	36.00	1	504	0.20%
2020/02/03	2	36.13	0	0.00	35.85	2	527	0.38%
2020/01/30	1	38.00	0	0.00	37.35	1	546	0.18%
2020/01/20	1	38.70	0	0.00	38.70	1	542	0.18%
2020/01/06	0	0.00	0.4	38.80	38.85	-0.4	621	-0.06%
2019/12/31	0	0.00	0	38.90	39.10	0	671	0.00%
2019/12/13	1	38.95	0	0.00	39.05	1	822	0.12%
2019/12/03	0.2	39.05	0	0.00	39.15	0.2	862	0.02%
2019/11/29	1	39.45	0	0.00	39.25	1	913	0.11%
2019/11/21	1	40.30	0	0.00	39.95	1	998	0.10%
2019/11/15	1	40.65	0	0.00	40.50	1	1,148	0.09%
2019/11/05	0	0.00	1	42.10	42.10	-1	1,234	-0.08%
2019/10/31	0	0.00	1	41.25	41.40	-1	1,271	-0.08%
2019/10/30	0.3	40.25	0	0.00	40.35	0.3	1,282	0.02%
2019/10/29	0	0.00	5	40.98	41.00	-5	1,287	-0.39%
2019/10/25	0.6	41.95	0	0.00	41.95	0.6	1,322	0.05%
2019/10/22	1	42.10	0	0.00	42.10	1	1,460	0.07%
2019/10/16	2	42.50	0	0.00	42.45	2	1,556	0.13%
2019/10/15	0	0.00	2	42.18	43.55	-2	1,556	-0.13%
2019/10/09	0.4	42.75	2	42.60	42.85	-1.6	1,557	-0.10%
2019/10/08	1	43.00	0	0.00	43.00	1	1,571	0.06%
2019/10/07	0	0.00	1	45.10	44.80	-1	1,556	-0.06%
2019/09/24	1	24.55	0	0.00	24.65	1	1,541	0.06%
2019/09/20	1	24.80	0	0.00	24.35	1	1,537	0.07%
2019/09/16	1	25.15	0	0.00	25.25	1	1,533	0.07%
2019/09/11	0	0.00	20	25.25	25.35	-20	1,551	-1.29%
2019/09/09	0	0.00	1	25.30	25.35	-1	1,531	-0.07%
2019/09/06	0	0.00	2	25.25	25.25	-2	1,529	-0.13%
2019/09/03	1	25.20	0	0.00	25.15	1	1,530	0.07%
2019/08/27	0	0.00	1	25.75	25.35	-1	1,493	-0.07%
2019/08/26	1	25.45	1	25.10	25.45	0	1,479	0.00%
2019/08/23	0	0.00	1	25.05	25.05	-1	1,457	-0.07%
2019/08/19	0	0.00	25	23.55	23.90	-25	1,460	-1.71%
2019/08/16	24	23.72	1	23.75	23.75	23	1,469	1.57%
2019/08/15	2	22.83	0	0.00	22.85	2	1,454	0.14%
2019/08/14	1	23.20	0	0.00	23.15	1	1,455	0.07%
2019/08/12	3	23.93	11	23.96	24.00	-8	1,464	-0.55%
2019/08/07	1	25.00	0	0.00	25.20	1	1,389	0.07%
2019/08/06	0	0.00	20	24.60	24.90	-20	1,388	-1.44%
2019/08/05	1.2	25.03	0	0.00	25.00	1.2	1,385	0.08%
2019/08/02	2	25.18	0	0.00	25.15	2	1,392	0.14%
2019/07/30	0	0.00	43	25.75	25.75	-43	1,381	-3.11%
2019/07/29	1	25.90	0	0.00	25.90	1	1,387	0.07%
2019/07/26	1	25.70	0	0.00	25.90	1	1,379	0.07%
2019/07/25	2	25.55	0	0.00	25.55	2	1,367	0.15%
2019/07/24	3	25.95	0	0.00	25.75	3	1,354	0.22%
2019/07/23	1	26.10	0	0.00	25.95	1	1,334	0.07%
2019/07/22	2	26.13	2	26.20	26.15	0	1,324	0.00%
2019/07/19	4	26.43	0	0.00	26.15	4	1,317	0.30%
2019/07/17	0	0.00	14	28.24	28.35	-14	1,225	-1.14%
2019/07/16	0	0.00	117	28.12	28.05	-117	1,178	-9.93%	大賣/鉅額交易
2019/07/12	10	28.35	0	0.00	28.30	10	1,162	0.86%
2019/07/11	10	28.45	2	28.45	28.50	8	1,158	0.69%
2019/07/01	4	27.80	0	0.00	27.80	4	1,369	0.29%
2019/06/28	0	0.00	11	27.80	27.70	-11	1,432	-0.77%
2019/06/27	0	0.00	10	27.75	27.75	-10	1,531	-0.65%
2019/06/24	35	27.60	0	0.00	27.60	35	1,985	1.76%
2019/06/20	11	27.45	0	0.00	27.50	11	1,960	0.56%
2019/06/19	21	27.35	0	0.00	27.35	21	1,948	1.08%
2019/06/17	0	0.00	4	27.20	27.25	-4	1,948	-0.21%
2019/06/13	1	27.25	0	0.00	27.20	1	1,949	0.05%
2019/06/06	4	27.35	0	0.00	27.30	4	1,960	0.20%
2019/06/05	0	0.00	2	27.55	27.40	-2	1,971	-0.10%
2019/06/04	0	0.00	3	27.40	27.40	-3	1,976	-0.15%
2019/05/27	3	27.63	0	0.00	27.60	3	1,927	0.16%
2019/05/21	1	27.60	0	0.00	27.60	1	1,861	0.05%
2019/05/17	4	27.90	0	0.00	27.80	4	1,823	0.22%
2019/05/13	1	27.05	0	0.00	27.25	1	1,743	0.06%
2019/05/10	1	27.25	0	0.00	27.25	1	1,742	0.06%
2019/05/06	1	27.55	0	0.00	27.45	1	1,696	0.06%
2019/05/02	1	27.65	0	0.00	27.65	1	1,678	0.06%
2019/04/26	10	27.90	0	0.00	27.80	10	1,657	0.60%
2019/04/23	8	27.85	0	0.00	27.90	8	1,641	0.49%
2019/04/12	0	0.00	23	28.34	28.00	-23	1,508	-1.52%
2019/04/10	0	0.00	6	28.80	28.60	-6	1,457	-0.41%
2019/04/09	0	0.00	145	28.45	28.60	-145	1,388	-10.44%	大賣/鉅額交易
2019/04/08	74	28.54	7	28.46	28.55	67	1,333	5.03%
2019/04/03	0	0.00	13	28.10	28.05	-13	1,263	-1.03%
2019/04/02	50	28.16	0	0.00	28.00	50	1,195	4.18%
2019/04/01	84	28.40	40	28.43	28.30	44	1,121	3.92%
2019/03/29	109	28.73	52	28.95	28.50	57	1,013	5.62%	大買/
2019/03/27	3	24.30	0	0.00	24.30	3	531	0.56%
2019/03/26	0	0.00	24	24.15	24.20	-24	526	-4.56%
2019/03/22	0	0.00	10	24.18	24.25	-10	517	-1.93%
2019/03/19	0	0.00	40	24.38	24.25	-40	503	-7.95%
2019/03/18	0	0.00	60	24.32	24.35	-60	504	-11.89%
2019/03/12	0	0.00	50	24.81	24.80	-50	538	-9.28%
2019/03/11	0	0.00	205	24.73	24.80	-205	599	-34.19%	大賣/鉅額交易
2019/03/08	0	0.00	105	24.45	24.55	-105	605	-17.35%	大賣/鉅額交易
2019/03/07	0	0.00	120	24.41	24.45	-120	622	-19.28%	大賣/鉅額交易
2019/03/06	0	0.00	70	24.41	24.40	-70	620	-11.28%
2019/02/27	0	0.00	46	24.16	24.20	-46	613	-7.50%
2019/02/26	0	0.00	60	24.13	24.15	-60	612	-9.80%
2019/02/25	0	0.00	120	24.08	24.10	-120	609	-19.70%	大賣/鉅額交易
2019/02/22	0	0.00	20	24.00	24.00	-20	603	-3.31%
2019/02/19	0	0.00	1	23.85	23.85	-1	595	-0.17%
2019/02/18	1	23.85	0	0.00	23.90	1	602	0.17%
2019/01/25	20	23.75	0	0.00	23.80	20	582	3.43%
2019/01/24	0	0.00	1	23.90	23.90	-1	579	-0.17%
2019/01/22	1	23.75	0	0.00	23.85	1	585	0.17%
2019/01/18	1	23.60	0	0.00	23.65	1	599	0.17%
2019/01/16	50	23.82	0	0.00	23.55	50	608	8.21%
2019/01/04	0	0.00	27	23.59	23.65	-27	676	-3.99%
2018/12/11	0	0.00	2	24.30	24.30	-2	793	-0.25%
2018/12/10	0	0.00	2	24.00	24.00	-2	789	-0.25%
2018/12/06	0	0.00	1	23.85	23.85	-1	805	-0.12%
2018/12/05	1	24.30	0	0.00	24.25	1	794	0.13%
2018/12/03	1	23.85	0	0.00	23.90	1	719	0.14%
2018/11/26	0	0.00	2	23.85	24.00	-2	723	-0.28%
2018/11/19	0	0.00	1	23.55	23.40	-1	751	-0.13%
2018/11/13	1	23.30	0	0.00	23.30	1	770	0.13%
2018/10/29	3	23.20	0	0.00	23.00	3	902	0.33%
2018/10/25	1	23.10	0	0.00	23.10	1	918	0.11%
2018/10/18	3	23.72	0	0.00	23.65	3	944	0.32%
2018/10/17	5	24.20	0	0.00	23.80	5	941	0.53%
2018/10/16	0	0.00	5	24.28	24.20	-5	946	-0.53%
2018/10/11	1	24.20	0	0.00	24.40	1	1,070	0.09%
2018/10/04	0	0.00	5	25.45	25.35	-5	1,081	-0.46%
2018/09/11	1	25.05	0	0.00	25.00	1	1,048	0.10%
2018/09/07	2	25.45	0	0.00	25.40	2	1,072	0.19%
2018/09/05	3	25.80	0	0.00	25.70	3	1,078	0.28%
2018/08/28	1	26.00	0	0.00	26.00	1	1,090	0.09%
2018/08/24	0	0.00	60	25.67	25.85	-60	1,097	-5.47%
2018/08/23	10	25.70	440	25.67	25.75	-430	1,108	-38.80%	大賣/鉅額交易
2018/08/22	0	0.00	180	25.68	25.65	-180	1,113	-16.16%	大賣/鉅額交易
2018/08/21	2	25.75	153	25.73	25.70	-151	1,116	-13.53%	大賣/鉅額交易
2018/08/20	0	0.00	1	25.80	25.70	-1	1,113	-0.09%
2018/08/16	1	25.70	0	0.00	25.65	1	1,103	0.09%
2018/08/15	2	26.08	0	0.00	26.00	2	1,093	0.18%
2018/08/13	1	26.75	0	0.00	26.40	1	1,102	0.09%
2018/08/01	0	0.00	272	26.31	26.40	-272	1,085	-25.07%	大賣/鉅額交易
2018/07/30	2	26.20	0	0.00	26.20	2	1,064	0.19%
2018/07/26	4	26.58	0	0.00	26.40	4	1,043	0.38%
2018/07/25	1	26.90	0	0.00	26.90	1	1,016	0.10%
2018/07/18	265	28.42	0	0.00	28.55	265	956	27.69%	大買/鉅額交易
2018/07/17	0	0.00	113	27.89	28.10	-113	878	-12.86%	大賣/鉅額交易
2018/07/16	1	28.00	0	0.00	27.80	1	861	0.12%
2018/07/11	5	28.15	0	0.00	28.05	5	830	0.60%
2018/07/06	3	28.15	0	0.00	28.10	3	840	0.36%
2018/07/03	6	28.35	0	0.00	28.15	6	880	0.68%
2018/06/15	129	28.63	0	0.00	28.30	129	920	14.02%	大買/鉅額交易
2018/06/14	0	0.00	2	29.00	28.85	-2	891	-0.22%
2018/06/12	1	29.05	9	29.15	28.80	-8	907	-0.88%
2018/06/11	0	0.00	4	29.25	29.00	-4	891	-0.45%
2018/06/08	0	0.00	6	29.40	29.40	-6	888	-0.68%
2018/06/07	12	29.05	0	0.00	29.05	12	886	1.35%
2018/06/06	0	0.00	2	29.23	29.30	-2	878	-0.23%
2018/06/05	1	29.30	6	29.31	29.20	-5	880	-0.57%
2018/06/04	19	29.20	0	0.00	29.20	19	872	2.18%
2018/05/30	210	28.50	0	0.00	28.45	210	846	24.82%	大買/鉅額交易
2018/05/25	40	28.79	0	0.00	28.80	40	842	4.75%
2018/05/24	34	28.70	0	0.00	28.75	34	839	4.05%
2018/05/23	60	28.77	0	0.00	28.80	60	838	7.15%
2018/05/22	6	28.85	0	0.00	29.00	6	838	0.72%
2018/05/21	61.3	28.84	0	0.00	29.00	61.3	835	7.35%
2018/05/18	0	0.00	3	28.60	28.70	-3	823	-0.36%
2018/05/17	0	0.00	1	28.50	28.55	-1	822	-0.12%
2018/05/15	15	28.53	5	28.55	28.50	10	825	1.21%
2018/05/14	1	28.45	22	28.23	28.45	-21	843	-2.49%
2018/05/11	1	27.55	0	0.00	27.50	1	812	0.12%
2018/05/10	1	27.70	0	0.00	27.85	1	804	0.12%
2018/05/09	1	27.75	0	0.00	27.75	1	803	0.12%
2018/05/07	0	0.00	2	27.70	27.70	-2	813	-0.25%
2018/05/02	0	0.00	11	27.99	28.00	-11	820	-1.34%
2018/04/20	0	0.00	2	27.95	27.80	-2	865	-0.23%
2018/04/16	0	0.00	2	28.15	28.25	-2	868	-0.23%
2018/04/12	1	27.80	0	0.00	27.95	1	870	0.11%
2018/04/11	1	28.00	0	0.00	27.85	1	883	0.11%
2018/04/02	5	27.65	0	0.00	27.80	5	862	0.58%
2018/03/28	1	27.40	0	0.00	27.40	1	850	0.12%
2018/03/27	25	27.40	0	0.00	27.40	25	856	2.92%
2018/03/26	0	0.00	4	26.95	26.95	-4	836	-0.48%
2018/03/23	0	0.00	1	26.90	26.95	-1	830	-0.12%
2018/03/21	0	0.00	0	26.80	26.85	0	849	0.00%
2018/03/16	0	0.00	1	26.75	26.55	-1	924	-0.11%
2018/03/13	5	27.05	0	0.00	27.05	5	918	0.54%
2018/03/09	5	26.90	0	0.00	27.05	5	937	0.53%
2018/03/07	0	0.00	1	26.45	26.35	-1	948	-0.11%
2018/02/27	0	0.00	1	26.70	26.90	-1	981	-0.10%
2018/02/12	0	0.00	1	26.40	26.40	-1	1,020	-0.10%
2018/02/08	3	26.20	0	0.00	26.60	3	1,035	0.29%
2018/02/07	1	26.05	0	0.00	25.90	1	1,041	0.10%
2018/01/29	0.2	26.75	0	0.00	26.75	0.2	1,012	0.01%
2018/01/26	0	0.00	0.5	26.85	26.90	-0.5	1,018	-0.05%
2018/01/19	5	27.00	0	0.00	26.95	5	993	0.50%
2018/01/17	0	0.00	9	26.86	26.95	-9	976	-0.92%
2018/01/08	0	0.00	1	26.45	26.50	-1	952	-0.11%
2018/01/03	2	26.25	0	0.00	26.15	2	966	0.21%
2018/01/02	4	26.15	0	0.00	26.20	4	960	0.42%