中華 (2204)-台新-台南券商分點個股進出

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
90.8
漲跌
▲3.9
漲幅
+4.49%
成交量
26,172張
產業
上市汽車類股▼1.39%
328人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-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

台新-台南券商分點個股進出
台新-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
2024/11/26	39.2	89.79	14	89.99	90.80	25.2	5,050	0.50%
2024/11/25	14	86.11	19.4	86.01	86.90	-5.4	4,654	-0.12%
2024/11/22	25.3	84.80	15.2	85.88	84.90	10.1	4,437	0.23%
2024/11/21	94.2	84.40	72	84.44	84.90	22.2	4,073	0.54%
2024/11/20	6	77.63	5.3	78.58	80.50	0.7	3,105	0.02%
2024/11/19	3	74.23	0	0.00	73.20	3	2,955	0.10%
2024/11/18	8.2	75.82	5	74.30	74.20	3.2	2,913	0.11%
2024/11/15	18.2	76.31	11	74.05	77.70	7.2	2,862	0.25%
2024/11/14	1	72.80	1.1	73.53	72.40	-0.1	2,745	0.00%
2024/11/13	1.1	73.63	3	72.00	73.70	-1.9	2,699	-0.07%
2024/11/12	0	0.00	8.3	71.42	70.60	-8.3	2,645	-0.31%
2024/11/11	3	69.73	0.2	71.00	71.40	2.8	2,638	0.11%
2024/11/08	4	70.30	0	0.00	70.50	4	2,627	0.15%
2024/11/07	1.1	70.95	1	71.20	71.10	0.1	2,647	0.00%
2024/11/06	3	70.27	1	71.30	69.90	2	2,643	0.08%
2024/11/04	2	70.40	0	0.00	70.20	2	2,735	0.07%
2024/10/29	4	69.00	1	70.10	69.80	3	3,141	0.10%
2024/10/28	3	69.37	0	0.00	69.50	3	3,305	0.09%
2024/10/25	1	68.60	3	68.57	68.20	-2	3,284	-0.06%
2024/10/24	2.2	67.67	0	0.00	67.20	2.2	3,260	0.07%
2024/10/18	0	0.00	5	69.82	69.90	-5	3,410	-0.15%
2024/10/17	0	0.00	11	71.09	70.20	-11	3,518	-0.31%
2024/10/14	1	69.01	5	69.10	69.50	-4	3,693	-0.11%
2024/10/09	0	69.00	0	0.00	68.80	0	3,798	0.00%
2024/10/07	3	72.57	0	0.00	72.40	3	3,801	0.08%
2024/10/04	22	71.71	0	0.00	71.70	22	3,826	0.58%
2024/10/01	3	72.90	0	0.00	72.70	3	3,826	0.08%
2024/09/30	0	0.00	27	74.50	73.80	-27	3,834	-0.70%
2024/09/27	5	72.90	0	0.00	73.00	5	3,844	0.13%
2024/09/26	0	0.00	1	70.80	70.50	-1	3,868	-0.03%
2024/09/25	0	0.00	0	71.10	71.00	0	3,881	0.00%
2024/09/24	0	70.20	0	0.00	70.10	0	3,887	0.00%
2024/09/19	0	0.00	0.5	70.50	70.50	-0.5	3,887	-0.01%
2024/09/18	0.2	70.00	0	0.00	69.40	0.2	3,895	0.01%
2024/09/12	0.2	68.00	0	0.00	69.30	0.2	3,878	0.01%
2024/09/11	0	68.30	2.2	68.39	67.80	-2.2	3,856	-0.06%
2024/09/10	10	69.70	0	0.00	69.10	10	3,851	0.26%
2024/09/09	3	69.87	1	70.40	71.10	2	3,863	0.05%
2024/09/06	1	70.90	1	71.40	71.40	0	3,882	0.00%
2024/09/05	7.6	72.78	4	72.10	71.20	3.6	3,879	0.09%
2024/09/04	24.7	71.58	0.1	71.20	70.80	24.6	3,904	0.63%
2024/09/03	2	76.80	0	0.00	75.90	2	3,843	0.05%
2024/09/02	0	0.00	1	79.30	77.80	-1	3,806	-0.03%
2024/08/30	8	78.66	6.1	78.67	78.70	1.9	3,809	0.05%
2024/08/28	0	0.00	1	81.00	80.90	-1	3,874	-0.03%
2024/08/27	0	0.00	1	81.70	81.40	-1	4,006	-0.02%
2024/08/26	1.2	83.20	1.1	82.77	82.30	0.1	3,998	0.00%
2024/08/23	0.5	80.60	5	80.04	81.60	-4.5	3,995	-0.11%
2024/08/22	5	81.66	1.1	81.88	81.20	3.9	4,024	0.10%
2024/08/21	0	0.00	0.1	82.00	81.80	-0.1	4,089	0.00%
2024/08/20	1	81.90	0	0.00	81.80	1	4,108	0.02%
2024/08/19	3.2	82.07	5	82.56	81.50	-1.8	4,102	-0.04%
2024/08/16	0	0.00	8	84.40	84.40	-8	4,040	-0.20%
2024/08/15	2.2	84.55	0	0.00	83.80	2.2	4,118	0.05%
2024/08/14	2	84.50	0	0.00	84.50	2	4,243	0.05%
2024/08/13	0	0.00	5	83.24	83.80	-5	4,283	-0.12%
2024/08/12	1	84.10	0	0.00	84.60	1	4,298	0.02%
2024/08/09	0	0.00	2	83.80	83.90	-2	4,320	-0.05%
2024/08/08	0.3	83.03	0	0.00	82.90	0.3	4,308	0.01%
2024/08/07	1	85.08	5	83.78	85.10	-4	4,302	-0.09%
2024/08/06	5	79.62	19.4	78.80	80.40	-14.4	4,266	-0.34%
2024/08/05	13.6	82.49	1.2	81.96	81.60	12.4	4,237	0.29%
2024/08/02	17.2	90.95	8	90.98	90.60	9.2	4,272	0.22%
2024/08/01	19.3	94.36	12	93.72	94.00	7.3	4,160	0.17%
2024/07/31	8	98.58	0	0.00	97.70	8	3,927	0.20%
2024/07/30	0.2	107.00	0	0.00	108.50	0.2	3,768	0.01%
2024/07/29	0.5	109.00	0	0.00	108.50	0.5	3,797	0.01%
2024/07/26	1.2	106.50	0	107.00	107.00	1.1	3,815	0.03%
2024/07/23	1	110.00	1	110.01	110.00	0	3,802	0.00%
2024/07/22	4	112.13	0.1	112.50	111.50	4	3,765	0.11%
2024/07/19	5	116.30	0.6	116.19	117.50	4.4	3,719	0.12%
2024/07/18	9.1	118.80	8	119.38	120.00	1.1	3,707	0.03%
2024/07/17	3.5	129.00	0.1	129.50	129.00	3.4	3,653	0.09%
2024/07/16	2	128.50	1.2	129.83	130.00	0.8	3,643	0.02%
2024/07/15	1	132.00	3	134.66	132.00	-2	3,666	-0.05%
2024/07/12	3.2	132.69	3.1	132.81	133.00	0.1	3,706	0.00%
2024/07/11	9	132.00	17.1	132.23	131.50	-8.1	3,697	-0.22%
2024/07/10	1	130.50	2	130.50	130.00	-1	3,678	-0.03%
2024/07/09	1.2	128.50	10	129.00	127.50	-8.8	3,687	-0.24%
2024/07/08	8	130.00	3	130.17	129.00	5	3,746	0.13%
2024/07/05	2.1	129.07	1	129.00	127.50	1.1	3,770	0.03%
2024/07/04	2.2	130.39	4.2	130.00	128.50	-2.1	3,806	-0.05%
2024/07/03	5	130.20	0	0.00	129.50	5	3,835	0.13%
2024/07/02	0.1	129.00	6.1	128.35	129.00	-6.1	3,834	-0.16%
2024/07/01	3.1	126.00	2.4	127.17	125.50	0.7	3,791	0.02%
2024/06/26	4.1	124.76	0	0.00	124.00	4.1	3,786	0.11%
2024/06/25	4	125.00	4.5	125.94	126.50	-0.5	3,774	-0.01%
2024/06/24	5	126.70	2	127.50	126.00	3	3,766	0.08%
2024/06/21	1	125.50	0	0.00	125.00	1	3,753	0.03%
2024/06/20	0.1	125.69	0	0.00	126.50	0.1	3,751	0.00%
2024/06/19	1	127.00	1	126.50	125.00	0	3,762	0.00%
2024/06/18	2	126.00	0	0.00	126.50	2	3,728	0.05%
2024/06/17	8.1	127.01	1.1	127.50	126.50	7	3,752	0.19%
2024/06/14	4	126.63	162	127.32	126.50	-158	3,758	-4.20%	大賣/鉅額交易
2024/06/13	0	125.50	0	0.00	124.00	0	3,819	0.00%
2024/06/12	77	124.37	0	0.00	124.00	77	3,847	2.00%
2024/06/11	92	127.68	1	127.50	124.00	91	3,867	2.35%
2024/06/07	2.1	125.50	0.1	126.00	125.50	1.9	3,932	0.05%
2024/06/05	2	127.75	0	0.00	125.00	2	4,001	0.05%
2024/06/04	1.1	128.95	0	0.00	127.50	1.1	4,058	0.03%
2024/06/03	2	128.50	3	127.00	129.00	-1	4,120	-0.02%
2024/05/31	0	0.00	11.1	130.05	132.00	-11.1	4,142	-0.27%
2024/05/30	0	0.00	0.7	126.00	125.50	-0.7	4,051	-0.02%
2024/05/28	1	127.00	0	0.00	127.50	1	4,140	0.02%
2024/05/27	1.1	125.14	1	127.00	127.50	0.1	4,145	0.00%
2024/05/24	4.2	120.92	8	123.50	124.00	-3.8	4,097	-0.09%
2024/05/23	4.1	119.15	0	0.00	119.50	4.1	4,087	0.10%
2024/05/22	2.2	122.45	0	0.00	121.50	2.2	4,056	0.05%
2024/05/21	2	119.01	0.1	119.00	119.00	1.9	4,037	0.05%
2024/05/20	8.5	123.27	0	0.00	121.50	8.5	3,957	0.22%
2024/05/17	8.1	128.07	0	0.00	128.50	8.1	3,842	0.21%
2024/05/16	1	136.00	0	0.00	131.00	1	3,804	0.03%
2024/05/15	2	134.75	3	138.00	135.00	-1	3,852	-0.03%
2024/05/14	0.1	133.00	1.2	133.07	132.50	-1.1	3,844	-0.03%
2024/05/13	2.5	135.60	1	138.00	134.50	1.5	3,856	0.04%
2024/05/10	2	135.75	0	0.00	135.00	2	3,896	0.05%
2024/05/09	2.5	137.10	1	136.00	136.00	1.5	3,869	0.04%
2024/05/08	4.7	138.10	2	137.50	138.00	2.7	3,837	0.07%
2024/05/07	0	0.00	0.1	149.50	147.00	-0.1	3,728	0.00%
2024/05/06	0.1	146.50	0	0.00	147.50	0.1	3,725	0.00%
2024/05/03	0	0.00	0.6	147.50	147.00	-0.6	3,737	-0.02%
2024/05/02	0	0.00	1.1	147.00	146.50	-1.1	3,731	-0.03%
2024/04/30	0	0.00	1.5	144.17	143.50	-1.5	3,752	-0.04%
2024/04/29	1.1	141.47	0	0.00	141.50	1.1	3,736	0.03%
2024/04/26	3	139.33	5	141.20	142.00	-2	3,732	-0.05%
2024/04/25	2	138.50	0	0.00	138.00	2	3,714	0.05%
2024/04/19	2.5	130.22	1.5	130.67	130.00	1	3,583	0.03%
2024/04/18	1.3	140.09	1	143.00	137.50	0.3	3,484	0.01%
2024/04/17	3.2	141.81	7	144.65	145.00	-3.8	3,390	-0.11%
2024/04/16	1.1	141.89	2.2	139.91	138.50	-1.1	3,372	-0.03%
2024/04/15	1	148.00	1.1	149.37	146.50	-0.1	3,328	0.00%
2024/04/12	0.2	148.67	0	148.50	147.50	0.2	3,287	0.01%
2024/04/11	2.1	142.71	10	143.00	142.00	-7.9	3,220	-0.25%
2024/04/10	1.2	139.48	0	0.00	139.00	1.2	3,184	0.04%
2024/04/09	1.1	137.00	5.2	135.54	136.50	-4.2	3,169	-0.13%
2024/04/08	0.1	135.50	1	136.50	135.50	-0.9	3,126	-0.03%
2024/04/03	3	130.50	4	132.13	134.00	-1	3,097	-0.03%
2024/04/02	1	132.00	4.1	132.97	132.00	-3.1	3,163	-0.10%
2024/04/01	0.1	131.00	1.1	130.90	131.50	-1	3,161	-0.03%
2024/03/29	3	129.00	2	129.75	129.50	1	3,217	0.03%
2024/03/28	1	129.00	2	130.75	130.00	-1	3,265	-0.03%
2024/03/26	0	0.00	1	127.50	127.50	-1	3,350	-0.03%
2024/03/25	0.2	128.50	0	0.00	127.50	0.2	3,374	0.01%
2024/03/22	1	128.50	0	0.00	129.00	1	3,459	0.03%
2024/03/20	1	129.00	0	0.00	128.00	1	3,635	0.03%
2024/03/19	0.2	134.00	0	0.00	131.50	0.2	3,733	0.00%
2024/03/18	2	133.75	7	134.21	133.50	-5	3,901	-0.13%
2024/03/15	1	127.00	3.4	128.00	129.00	-2.4	4,068	-0.06%
2024/03/14	1	124.50	2	124.75	125.50	-1	4,212	-0.02%
2024/03/13	10.1	124.20	6	123.67	122.50	4.1	4,240	0.10%
2024/03/12	0	0.00	2	129.00	127.50	-2	4,252	-0.05%
2024/03/11	3.2	127.66	0	0.00	127.00	3.2	4,425	0.07%
2024/03/08	7.2	130.50	5.1	130.95	127.50	2.1	4,451	0.05%
2024/03/07	8.1	132.69	10.1	134.42	132.00	-2	4,464	-0.04%
2024/03/06	10.2	133.61	7	132.29	132.50	3.2	4,451	0.07%
2024/03/05	3.2	124.19	0.1	124.50	124.00	3.1	4,327	0.07%
2024/03/04	14	126.64	4	127.13	128.00	10	4,293	0.23%
2024/03/01	2	124.50	0	0.00	123.00	2	4,237	0.05%
2024/02/29	12	125.13	2	124.00	125.50	10	4,215	0.24%
2024/02/27	1	123.00	0	0.00	121.50	1	4,191	0.02%
2024/02/26	3.2	124.12	0	0.00	124.00	3.2	4,201	0.08%
2024/02/23	0	0.00	1.1	122.86	121.00	-1.1	4,200	-0.03%
2024/02/22	0.1	125.00	2.5	124.37	122.50	-2.4	4,255	-0.06%
2024/02/21	1.2	121.00	1.5	123.00	123.00	-0.4	4,404	-0.01%
2024/02/20	0	0.00	3	121.00	120.00	-3	4,498	-0.07%
2024/02/19	1.2	123.54	0	0.00	120.50	1.2	4,559	0.03%
2024/02/16	0	0.00	4	121.00	123.00	-4	4,610	-0.09%
2024/02/15	1.5	115.83	16	116.56	116.00	-14.5	4,567	-0.32%
2024/02/05	0	0.00	0	113.00	114.00	0	4,670	0.00%
2024/02/02	5	112.40	3	115.00	111.50	2	4,744	0.04%
2024/02/01	0.1	114.00	0	0.00	114.50	0.1	4,858	0.00%
2024/01/30	1	115.00	0	115.00	115.00	1	4,930	0.02%
2024/01/29	6	114.92	5	115.50	115.00	1	4,935	0.02%
2024/01/26	12.2	113.74	1.4	114.50	113.00	10.8	4,943	0.22%
2024/01/25	1	112.50	1	114.50	113.00	0	4,929	0.00%
2024/01/24	12	110.88	12	111.88	112.50	0	4,908	0.00%
2024/01/23	1	108.00	0	0.00	108.00	1	4,876	0.02%
2024/01/19	1	102.50	0	0.00	104.00	1	4,875	0.02%
2024/01/18	0	103.50	0	0.00	102.50	0	4,881	0.00%
2024/01/17	1	104.00	2	103.50	103.00	-1	4,884	-0.02%
2024/01/16	0	105.50	0	0.00	106.50	0	4,859	0.00%
2024/01/15	0	107.50	2	106.50	107.00	-2	4,856	-0.04%
2024/01/12	1.1	107.00	0	0.00	107.00	1.1	4,940	0.02%
2024/01/11	5	108.20	0	0.00	107.50	5	4,965	0.10%
2024/01/10	2	105.50	2	106.50	107.00	0	5,038	0.00%
2024/01/05	0	0.00	2	109.25	109.50	-2	5,290	-0.04%
2024/01/04	0	109.00	1	109.50	108.50	-1	5,376	-0.02%
2024/01/03	3	110.50	0	0.00	110.00	3	5,398	0.06%
2023/12/29	0	0.00	1	114.00	113.00	-1	5,405	-0.02%
2023/12/28	0	0.00	1.2	113.42	113.00	-1.2	5,431	-0.02%
2023/12/27	1	112.50	1	113.50	112.50	0	5,372	0.00%
2023/12/26	4	113.75	19	116.00	113.00	-15	5,414	-0.28%
2023/12/25	3	116.83	1.3	117.61	116.50	1.7	5,419	0.03%
2023/12/22	3	115.33	4	116.38	115.50	-1	5,413	-0.02%
2023/12/20	17	114.03	1	113.51	114.00	16	5,428	0.29%
2023/12/19	1	113.00	1	112.00	112.50	0	5,401	0.00%
2023/12/18	2.3	116.87	0	0.00	115.50	2.3	5,350	0.04%
2023/12/15	0	0.00	3	120.83	120.50	-3	5,329	-0.06%
2023/12/14	3	121.83	1.1	120.27	118.50	1.9	5,303	0.04%
2023/12/13	13	122.50	12	123.25	121.50	1	5,198	0.02%
2023/12/12	21	122.38	16.1	123.63	125.00	4.9	5,060	0.10%
2023/12/11	3	120.17	13	118.15	121.00	-10	4,852	-0.21%
2023/12/08	1	113.00	0	0.00	113.00	1	4,692	0.02%
2023/12/07	6.1	112.75	5	113.39	112.00	1	4,724	0.02%
2023/12/06	4.4	110.31	2.5	110.20	111.50	1.9	4,716	0.04%
2023/12/05	2	105.50	2	105.00	106.00	0	4,650	0.00%
2023/12/04	3	104.00	0	0.00	104.50	3	4,698	0.06%
2023/11/30	0	0.00	1	102.00	101.50	-1	5,027	-0.02%
2023/11/27	0.1	102.50	0	0.00	102.00	0.1	5,662	0.00%
2023/11/24	1.2	103.46	1	103.00	103.50	0.2	5,666	0.00%
2023/11/22	0.1	106.50	3	106.67	106.50	-2.9	5,616	-0.05%
2023/11/21	6	107.66	5	106.80	106.00	1	5,599	0.02%
2023/11/20	7	104.79	7	105.86	106.00	0	5,546	0.00%
2023/11/17	9	104.50	8.1	105.32	105.50	0.9	5,379	0.02%
2023/11/16	18	101.69	27.5	102.97	104.50	-9.5	5,270	-0.18%
2023/11/15	1	101.00	13.5	99.59	101.00	-12.5	5,189	-0.24%
2023/11/14	6.1	96.63	6	97.28	98.10	0.1	5,130	0.00%
2023/11/13	19	98.67	16	101.14	97.90	3	5,122	0.06%
2023/11/10	74	101.51	67	101.34	100.50	7	5,025	0.14%
2023/11/09	12	99.33	3.1	100.55	103.00	8.9	4,943	0.18%
2023/11/08	0	0.00	0.3	96.90	97.50	-0.3	4,840	-0.01%
2023/11/02	21	90.33	21	91.39	91.20	0	4,844	0.00%
2023/10/31	3	88.43	1	90.70	86.70	2	4,825	0.04%
2023/10/27	0.2	90.00	0	0.00	89.60	0.2	4,842	0.00%
2023/10/26	1	90.40	3	90.20	90.00	-2	4,856	-0.04%
2023/10/25	2	92.60	1	92.00	92.00	1	4,847	0.02%
2023/10/24	2	90.35	2	90.90	92.10	0	4,906	0.00%
2023/10/23	0	0.00	0.1	90.50	90.50	-0.1	4,927	0.00%
2023/10/20	3.3	92.23	10	91.60	90.90	-6.7	5,040	-0.13%
2023/10/18	2	96.65	2	97.10	94.90	0	5,024	0.00%
2023/10/17	1	95.50	0	0.00	95.00	1	4,968	0.02%
2023/10/16	4.1	97.98	2	96.70	96.30	2.1	4,993	0.04%
2023/10/13	3.1	100.33	3.1	100.34	99.10	0	5,016	0.00%
2023/10/12	1	98.20	1	99.00	98.60	0	4,897	0.00%
2023/10/11	0	0.00	1	96.60	95.30	-1	4,830	-0.02%
2023/10/06	1.1	95.56	1	94.60	94.80	0.1	4,837	0.00%
2023/10/05	2	94.35	1	93.80	93.80	1	4,903	0.02%
2023/10/04	1	93.70	1	94.30	94.80	0	4,938	0.00%
2023/10/02	0.1	97.00	2.2	95.99	95.40	-2.1	4,985	-0.04%
2023/09/28	23.1	99.76	24	99.88	97.50	-0.9	4,980	-0.02%
2023/09/27	2.2	98.06	1	98.90	98.70	1.2	4,939	0.02%
2023/09/25	1	97.80	1	97.60	97.60	0	4,968	0.00%
2023/09/22	1	95.40	0	0.00	95.40	1	4,909	0.02%
2023/09/21	1.3	96.00	1	94.80	94.80	0.3	4,956	0.01%
2023/09/19	2.2	98.77	1	98.20	98.20	1.2	4,978	0.02%
2023/09/18	2	97.80	1	98.30	97.60	1	4,900	0.02%
2023/09/15	1	96.60	0	0.00	97.10	1	4,901	0.02%
2023/09/14	6.1	99.97	2	99.50	99.00	4.1	4,869	0.08%
2023/09/13	1	101.00	1	101.50	100.00	0	4,903	0.00%
2023/09/12	6.1	101.34	18	99.82	99.70	-11.9	4,969	-0.24%
2023/09/11	23	102.57	5	104.00	101.00	18	4,972	0.36%
2023/09/08	1.1	105.00	5	103.60	104.00	-3.9	4,886	-0.08%
2023/09/07	31	109.21	30	109.52	109.50	1	4,855	0.02%
2023/09/06	5.1	109.96	4	108.01	108.50	1.1	4,803	0.02%
2023/09/05	18	109.53	26.1	109.56	112.50	-8.1	4,697	-0.17%
2023/09/04	18	106.14	30.3	107.60	108.50	-12.3	4,505	-0.27%
2023/09/01	10	89.90	12	91.35	98.70	-2	4,148	-0.05%
2023/08/31	0	88.00	0	0.00	89.80	0	3,947	0.00%
2023/08/30	0	0.00	1	88.50	88.20	-1	4,014	-0.02%
2023/08/29	0	0.00	3	85.90	86.40	-3	4,107	-0.07%
2023/08/28	3	84.67	0	0.00	84.50	3	4,240	0.07%
2023/08/25	6	85.45	0	0.00	85.30	6	4,332	0.14%
2023/08/22	0.2	83.40	0	0.00	83.00	0.2	4,621	0.00%
2023/08/18	3.1	84.60	1.1	83.97	83.80	2	5,025	0.04%
2023/08/17	2	84.25	5.4	87.88	87.40	-3.4	5,092	-0.07%
2023/08/16	5.3	82.98	0	83.80	83.50	5.3	5,106	0.10%
2023/08/15	1	86.10	1	85.40	84.80	0	5,205	0.00%
2023/08/14	1	84.70	1	86.30	86.60	0	5,390	0.00%
2023/08/11	2	92.78	2	90.00	90.00	0	5,437	0.00%
2023/08/10	0	93.10	1.4	92.29	94.10	-1.3	5,526	-0.02%
2023/08/09	1	93.90	0.1	94.10	94.80	0.9	5,538	0.02%
2023/08/08	0	0.00	1.1	91.72	92.80	-1.1	5,552	-0.02%
2023/08/04	0	0.00	1	90.30	90.70	-1	5,660	-0.02%
2023/08/02	1	92.37	0	0.00	90.20	1	5,689	0.02%
2023/08/01	0.1	89.11	0.1	89.10	89.90	0	5,715	0.00%
2023/07/31	0	90.70	5	90.52	88.50	-5	5,742	-0.09%
2023/07/27	0	0.00	3	87.93	87.90	-3	5,794	-0.05%
2023/07/26	7	85.50	0	0.00	84.50	7	5,790	0.12%
2023/07/25	1.1	87.43	0.1	87.82	86.80	1	5,860	0.02%
2023/07/24	0	84.00	1	83.00	83.80	-1	5,970	-0.02%
2023/07/20	1	85.20	1	84.70	84.70	0	6,360	0.00%
2023/07/19	0.1	84.30	5	85.56	84.40	-5	6,500	-0.08%
2023/07/18	3.3	86.43	30	89.20	85.70	-26.8	6,848	-0.39%
2023/07/17	2.1	91.00	4	90.48	90.20	-2	7,267	-0.03%
2023/07/14	2	92.80	1	92.50	92.70	1	7,260	0.01%
2023/07/13	1.5	91.67	0	0.00	91.00	1.5	7,328	0.02%
2023/07/12	3.1	95.01	6	95.80	93.50	-3	7,362	-0.04%
2023/07/11	0	0.00	1	99.50	97.50	-1	7,316	-0.01%
2023/07/07	1	97.28	0	0.00	98.00	1	7,369	0.01%
2023/07/06	1	99.40	2	98.60	97.30	-1	7,346	-0.01%
2023/07/05	1	97.30	0	0.00	96.50	1	7,304	0.01%
2023/06/30	1	92.30	1	92.60	93.00	0	7,201	0.00%
2023/06/29	2.1	93.85	1	93.00	92.90	1.1	7,217	0.02%
2023/06/28	6	94.80	9	95.48	95.60	-3	7,173	-0.04%
2023/06/27	0	0.00	5	89.98	89.90	-5	7,085	-0.07%
2023/06/21	4	93.35	0	0.00	92.70	4	7,173	0.06%
2023/06/20	1	91.90	0	0.00	91.30	1	7,333	0.01%
2023/06/16	3	93.80	0	0.00	93.10	3	7,425	0.04%
2023/06/15	10	97.42	0	0.00	97.00	10	7,321	0.14%
2023/06/14	3.2	99.21	4	99.75	99.10	-0.8	7,251	-0.01%
2023/06/13	11	99.42	12	99.72	99.00	-1	7,270	-0.01%
2023/06/12	0	0.00	1	94.20	96.00	-1	7,298	-0.01%
2023/06/09	2	96.70	0	0.00	96.30	2	7,251	0.03%
2023/06/08	4.4	97.17	2	96.40	95.60	2.4	7,201	0.03%
2023/06/07	1	101.50	3	100.03	99.30	-2	7,103	-0.03%
2023/06/06	1	98.90	1	101.00	99.50	0	7,051	0.00%
2023/06/05	205	100.01	204	99.35	99.30	1	7,037	0.01%	大買/大賣/
2023/06/02	6	98.85	8	98.43	99.90	-2	6,941	-0.03%
2023/06/01	4	97.05	1.1	95.75	95.90	2.9	6,813	0.04%
2023/05/31	3	93.70	3.4	95.27	95.80	-0.4	6,674	-0.01%
2023/05/30	4	94.08	2	94.10	92.20	2	6,584	0.03%
2023/05/29	6	92.37	5	91.92	91.60	1	6,407	0.02%
2023/05/26	1	92.40	0	92.00	92.40	1	6,371	0.02%
2023/05/25	16	92.91	13	92.65	93.10	3	6,256	0.05%
2023/05/24	0	0.00	0.1	89.20	89.40	-0.1	5,920	0.00%
2023/05/23	10.1	87.42	14	87.31	86.10	-4	5,822	-0.07%
2023/05/22	21	87.30	20	87.24	87.90	1	5,734	0.02%
2023/05/19	51	86.26	52	86.08	87.20	-1	5,673	-0.02%
2023/05/18	8	85.34	11	84.38	86.10	-3	5,544	-0.05%
2023/05/17	0	0.00	0.2	82.10	81.80	-0.2	5,332	0.00%
2023/05/16	3	78.70	3	79.63	80.80	0	5,198	0.00%
2023/05/15	1.2	76.07	0	0.00	76.30	1.2	5,037	0.02%
2023/05/12	1	77.60	1	78.20	77.50	0	4,996	0.00%
2023/05/11	1	77.60	1	78.20	77.60	0	4,944	0.00%
2023/05/10	0	0.00	1	80.00	80.40	-1	4,892	-0.02%
2023/05/09	21	79.92	20	79.98	79.50	1	4,822	0.02%
2023/05/08	0	0.00	4	79.08	79.80	-4	4,784	-0.08%
2023/05/04	2	77.90	2	78.10	78.00	0	4,733	0.00%
2023/05/03	2	79.80	1.1	77.68	77.60	0.9	4,725	0.02%
2023/05/02	0.1	79.00	1.7	79.42	79.60	-1.7	4,747	-0.03%
2023/04/28	0	0.00	0.2	79.00	79.00	-0.2	4,860	0.00%
2023/04/27	12.3	79.50	5	79.82	79.90	7.3	4,807	0.15%
2023/04/26	1	77.80	1	78.20	78.50	0	4,567	0.00%
2023/04/25	2	75.50	0.1	76.80	76.10	1.9	4,226	0.04%
2023/04/24	87	77.12	86	76.97	77.10	1	4,059	0.02%
2023/04/21	52.2	75.43	53	74.69	77.80	-0.8	3,863	-0.02%
2023/04/20	1	75.90	8	75.69	75.00	-7	3,451	-0.20%
2023/04/19	1	68.90	2	69.50	69.50	-1	2,962	-0.03%
2023/04/18	0	70.10	1	70.00	69.80	-1	2,945	-0.03%
2023/04/17	1	69.90	1.2	68.93	69.20	-0.2	2,857	-0.01%
2023/04/13	0	67.50	2	66.65	66.10	-2	2,738	-0.07%
2023/04/12	0	0.00	3	64.30	64.40	-3	2,615	-0.11%
2023/04/11	0	0.00	0.1	64.20	64.70	-0.1	2,589	0.00%
2023/04/06	1	63.40	0	0.00	63.20	1	2,531	0.04%
2023/03/30	3	63.90	0	0.00	63.90	3	2,508	0.12%
2023/03/27	1.1	64.21	0	0.00	62.80	1.1	2,524	0.04%
2023/03/24	1	64.10	1	64.00	64.60	0	2,537	0.00%
2023/03/23	4.1	64.51	6	64.72	64.40	-1.9	2,493	-0.08%
2023/03/22	4	62.40	1	62.10	61.90	3	2,355	0.13%
2023/03/21	1	59.91	3.4	60.92	61.60	-2.4	2,298	-0.10%
2023/03/20	1	58.50	0	0.00	58.50	1	2,208	0.05%
2023/03/17	1	57.30	2	58.30	58.20	-1	2,201	-0.05%
2023/03/16	0	0.00	5	58.02	56.90	-5	2,204	-0.23%
2023/03/15	1	59.80	8	59.60	59.10	-7	2,178	-0.32%
2023/03/14	0	0.00	1	54.40	55.00	-1	2,079	-0.05%
2023/03/13	1	54.80	0	0.00	54.90	1	2,099	0.05%
2023/03/09	3	55.67	0	0.00	55.50	3	2,154	0.14%
2023/03/08	1	56.30	1	56.30	56.30	0	2,234	0.00%
2023/03/07	1	57.40	0	0.00	57.60	1	2,378	0.04%
2023/03/06	0	0.00	1	57.00	57.30	-1	2,466	-0.04%
2023/03/02	0	0.00	1	56.20	56.20	-1	2,696	-0.04%
2023/03/01	2	56.85	0	0.00	56.90	2	2,725	0.07%
2023/02/24	1	57.20	0	0.00	57.20	1	2,780	0.04%
2023/02/22	2	57.80	30	57.40	57.30	-28	2,920	-0.96%
2023/02/21	0	0.00	10	58.30	58.40	-10	3,023	-0.33%
2023/02/20	0	0.00	2	58.70	58.60	-2	3,034	-0.07%
2023/02/15	0	0.00	1	57.40	57.50	-1	3,063	-0.03%
2023/02/13	0.4	56.20	0	0.00	56.30	0.4	3,055	0.01%
2023/02/09	2	56.75	0	0.00	56.40	2	3,015	0.07%
2023/02/08	3	57.80	2	57.35	57.10	1	3,002	0.03%
2023/02/07	4	58.40	5	58.62	58.20	-1	2,973	-0.03%
2023/02/03	1	58.30	0	0.00	58.60	1	2,958	0.03%
2023/02/02	2.2	59.16	0	0.00	59.40	2.2	2,938	0.07%
2023/02/01	0	0.00	11	60.40	60.40	-11	2,885	-0.38%
2023/01/31	2	59.85	5.3	59.96	60.40	-3.3	2,856	-0.12%
2023/01/30	42	59.67	43	59.98	59.90	-1	2,761	-0.04%
2023/01/17	38	55.79	3.3	55.55	56.80	34.7	2,575	1.35%
2023/01/13	0	0.00	1	53.70	53.40	-1	2,535	-0.04%
2023/01/10	0	0.00	2	55.50	54.60	-2	2,541	-0.08%
2023/01/09	0	0.00	3	55.17	55.10	-3	2,539	-0.12%
2023/01/06	0	0.00	4	53.90	53.90	-4	2,500	-0.16%
2023/01/05	4	53.50	0.5	53.00	53.60	3.5	2,475	0.14%
2023/01/04	0	0.00	1	52.70	52.70	-1	2,455	-0.04%
2023/01/03	2	50.90	0	0.00	50.90	2	2,431	0.08%
2022/12/29	2	49.95	0	0.00	50.30	2	2,410	0.08%
2022/12/27	0	51.60	0	0.00	51.70	0	2,397	0.00%
2022/12/26	0	0.00	1	51.50	51.50	-1	2,395	-0.04%
2022/12/23	0	49.80	1	50.40	50.10	-1	2,374	-0.04%
2022/12/22	0	50.00	0	0.00	49.65	0	2,386	0.00%
2022/12/21	1	49.70	2	49.73	49.30	-1	2,398	-0.04%
2022/12/20	0	0.00	0	50.90	49.45	0	2,383	0.00%
2022/12/19	0.5	51.70	0	51.70	50.80	0.5	2,335	0.02%
2022/12/16	0	0.00	2	52.60	51.70	-2	2,284	-0.09%
2022/12/15	1	54.81	0	0.00	54.50	1	2,217	0.05%
2022/12/13	1	54.40	0	0.00	55.20	1	2,136	0.05%
2022/12/12	3	54.07	0	0.00	54.50	3	2,098	0.14%
2022/12/08	0	0.00	0	54.00	54.60	0	2,060	0.00%
2022/12/07	2	54.95	1	54.60	55.00	1	2,038	0.05%
2022/12/06	1.1	54.43	0	0.00	55.10	1.1	2,012	0.05%
2022/12/05	2	55.95	0	0.00	55.80	2	2,007	0.10%
2022/12/02	0	0.00	2	56.00	56.00	-2	1,986	-0.10%
2022/12/01	4	56.95	3	57.03	56.40	1	1,952	0.05%
2022/11/30	0	0.00	1	54.50	58.00	-1	1,877	-0.05%
2022/11/29	10	56.80	0	0.00	55.10	10	1,773	0.56%
2022/11/25	1.2	52.69	2	53.60	53.70	-0.8	1,524	-0.05%
2022/11/24	0	0.00	0.1	51.20	52.80	-0.1	1,463	-0.01%
2022/11/22	3	49.65	3	49.42	49.55	0	1,300	0.00%
2022/11/21	1	49.05	3	48.37	50.00	-2	1,259	-0.16%
2022/11/18	1	46.75	1	46.30	46.85	0	1,148	0.00%
2022/11/17	1	48.00	2	46.30	47.70	-1	1,111	-0.09%
2022/11/14	0	0.00	4	43.45	43.95	-4	988	-0.40%
2022/11/10	2.1	42.11	0	0.00	41.70	2.1	968	0.22%
2022/11/08	0	0.00	1	42.90	43.00	-1	999	-0.10%
2022/11/07	1	42.35	1	42.50	42.60	0	1,036	0.00%
2022/11/01	0	0.00	3	41.62	41.90	-3	1,462	-0.21%
2022/10/31	1	42.10	0	0.00	41.75	1	1,490	0.07%
2022/10/28	1	42.35	0	0.00	42.15	1	1,517	0.07%
2022/10/26	3	41.38	3	41.20	41.65	0	1,560	0.00%
2022/10/24	2.1	41.60	3	41.52	41.20	-0.9	1,584	-0.06%
2022/10/21	4	42.32	0	0.00	41.70	4	1,588	0.25%
2022/10/14	1	41.00	1	41.50	41.50	0	1,766	0.00%
2022/10/13	0	0.00	0	40.80	40.80	0	1,825	0.00%
2022/10/12	0	0.00	8	40.10	40.70	-8	1,898	-0.42%
2022/10/07	0	41.20	0	0.00	41.50	0	1,953	0.00%
2022/10/06	0	41.60	0	0.00	41.05	0	1,962	0.00%
2022/10/05	0	41.35	0	0.00	41.35	0	1,971	0.00%
2022/10/03	0	0.00	0	40.34	40.65	0	1,977	0.00%
2022/09/30	0	0.00	0.2	40.65	40.65	-0.2	1,980	-0.01%
2022/09/28	0	0.00	0.1	41.30	40.25	-0.1	1,945	0.00%
2022/09/23	0	0.00	0.8	43.25	43.20	-0.8	1,933	-0.04%
2022/09/19	0	45.00	0	0.00	44.80	0	1,939	0.00%
2022/09/16	0.1	45.00	3	44.65	44.65	-2.9	1,954	-0.15%
2022/09/15	0	45.40	0	0.00	45.15	0	1,951	0.00%
2022/09/08	0	0.00	1	47.10	47.20	-1	1,978	-0.05%
2022/09/05	0	46.15	1	46.05	46.10	-1	1,966	-0.05%
2022/09/02	0	0.00	3	46.10	46.15	-3	1,977	-0.15%
2022/09/01	0	0.00	2.1	46.17	46.30	-2.1	1,968	-0.11%
2022/08/31	1.1	45.12	0	0.00	46.50	1.1	1,950	0.06%
2022/08/30	0	0.00	6	44.81	45.35	-6	1,929	-0.31%
2022/08/29	0	43.70	1	43.90	44.55	-1	1,909	-0.05%
2022/08/26	1	44.00	0	0.00	44.00	1	1,889	0.05%
2022/08/24	0	44.10	0	0.00	43.90	0	1,865	0.00%
2022/08/22	0	44.00	0	0.00	43.95	0	1,865	0.00%
2022/08/19	0	43.60	1	43.90	43.90	-1	1,860	-0.05%
2022/08/17	0	44.70	3	44.90	44.50	-3	1,842	-0.16%
2022/08/16	0	44.70	0	0.00	44.35	0	1,826	0.00%
2022/08/15	4	44.83	3	45.00	44.80	1	1,812	0.06%
2022/08/12	1.3	44.29	4	44.18	44.40	-2.7	1,795	-0.15%
2022/08/11	3	44.60	3	45.00	44.45	0	1,773	0.00%
2022/08/10	0	43.75	1	44.45	44.45	-1	1,746	-0.06%
2022/08/09	5.1	43.22	1	41.30	43.25	4.1	1,716	0.24%
2022/08/08	1	43.25	0	0.00	43.20	1	1,492	0.07%
2022/08/05	1	47.80	0	0.00	47.95	1	1,389	0.07%
2022/08/04	2	48.10	0	0.00	47.45	2	1,372	0.15%
2022/08/03	0.1	48.70	0	0.00	48.50	0.1	1,366	0.01%
2022/08/02	0.1	50.00	0	0.00	49.55	0.1	1,350	0.00%
2022/08/01	0	0.00	6	50.80	50.70	-6	1,349	-0.44%
2022/07/26	6	50.60	0	0.00	50.20	6	1,311	0.46%
2022/07/25	4	50.48	0	0.00	50.60	4	1,292	0.31%
2022/07/22	2	51.90	0	0.00	51.70	2	1,260	0.16%
2022/07/21	0	0.00	0.2	53.50	53.40	-0.2	1,201	-0.02%
2022/07/19	7.2	59.43	0	0.00	59.00	7.2	1,096	0.66%
2022/07/18	0	62.70	4	62.00	61.30	-4	1,019	-0.39%
2022/07/13	0	60.70	0	0.00	61.00	0	960	0.00%
2022/07/11	0	0.00	1	60.10	60.40	-1	959	-0.10%
2022/07/08	0.5	59.80	0	0.00	59.10	0.5	958	0.05%
2022/07/07	1	58.40	0.1	59.50	59.10	0.9	964	0.10%
2022/07/06	0	0.00	0.2	60.20	59.30	-0.2	980	-0.02%
2022/07/04	0	0.00	0.1	61.20	60.50	-0.1	1,021	0.00%
2022/06/30	0	0.00	1	62.90	62.10	-1	1,079	-0.09%
2022/06/28	5	63.50	0	0.00	63.40	5	1,116	0.45%
2022/06/27	0	64.30	1	64.20	64.20	-1	1,163	-0.08%
2022/06/24	1	64.10	3	64.10	64.10	-2	1,223	-0.16%
2022/06/22	0	0.00	3	63.40	62.80	-3	1,229	-0.24%
2022/06/14	1	61.70	0	0.00	62.40	1	1,291	0.08%
2022/06/13	3	62.20	0	0.00	62.10	3	1,312	0.23%
2022/06/08	6	62.80	84	62.70	63.20	-78	1,309	-5.96%
2022/06/07	5.1	62.26	0	0.00	62.40	5.1	1,308	0.39%
2022/06/06	0	0.00	8	62.44	62.40	-8	1,322	-0.60%
2022/06/02	0	0.00	5	62.60	62.40	-5	1,336	-0.37%
2022/06/01	0	62.20	0	0.00	62.60	0	1,344	0.00%
2022/05/31	0	61.80	0	0.00	62.40	0	1,338	0.00%
2022/05/26	0	0.00	0.2	61.60	61.10	-0.2	1,321	-0.01%
2022/05/25	0	0.00	3	61.20	61.00	-3	1,324	-0.23%
2022/05/23	0	0.00	5	61.30	61.00	-5	1,324	-0.38%
2022/05/20	1	61.00	0	0.00	61.40	1	1,324	0.08%
2022/05/19	0	0.00	1	61.10	61.20	-1	1,324	-0.08%
2022/05/18	0	60.40	0	0.00	60.80	0	1,307	0.00%
2022/05/16	0	60.10	0	0.00	60.40	0	1,286	0.00%
2022/05/13	0	0.00	12	59.15	60.20	-12	1,271	-0.94%
2022/05/12	0	0.00	15	59.13	58.90	-15	1,259	-1.19%
2022/05/11	0	0.00	55.1	58.52	58.90	-55.1	1,247	-4.42%
2022/05/10	0	0.00	78.1	56.62	57.40	-78.1	1,225	-6.37%
2022/05/09	4	57.90	0.1	58.50	56.90	3.9	1,211	0.32%
2022/05/06	0	58.80	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%
2022/05/03	1	58.80	1	58.90	58.80	0	1,195	0.00%
2022/04/28	0	58.70	0	0.00	58.50	0	1,196	0.00%
2022/04/25	2.1	58.83	0	0.00	58.80	2.1	1,151	0.18%
2022/04/22	0	60.10	0	0.00	60.20	0	1,141	0.00%
2022/04/21	0	0.00	1	60.30	60.00	-1	1,138	-0.09%
2022/04/15	1	59.50	0	0.00	59.80	1	1,119	0.09%
2022/04/14	0	59.40	0	0.00	59.80	0	1,114	0.00%
2022/04/13	0.5	59.10	0	0.00	59.30	0.5	1,110	0.05%
2022/04/12	5	58.30	0	0.00	58.40	5	1,101	0.45%
2022/04/11	0.3	58.60	0	0.00	58.50	0.3	1,078	0.02%
2022/04/08	0	59.20	1	59.20	59.40	-1	1,051	-0.09%
2022/04/07	1	59.30	2	59.40	58.80	-1	1,029	-0.10%
2022/04/06	0	60.10	0	0.00	59.60	0	987	0.00%
2022/04/01	2	59.95	0	0.00	60.10	2	952	0.21%
2022/03/31	0	60.80	2	60.80	60.60	-2	909	-0.22%
2022/03/30	2	60.25	0	0.00	60.40	2	890	0.22%
2022/03/29	2	60.40	0	0.00	60.00	2	847	0.24%
2022/03/28	6	60.98	0	0.00	61.00	6	793	0.76%
2022/03/25	0	62.00	0	0.00	61.60	0	770	0.00%
2022/03/24	1	61.50	0	0.00	61.80	1	762	0.13%
2022/03/23	0	62.20	0	0.00	62.10	0	752	0.00%
2022/03/22	0	62.00	0	0.00	61.80	0	733	0.00%
2022/03/21	0	61.60	0	0.00	61.70	0	714	0.00%
2022/03/18	1	61.50	0	0.00	61.30	1	696	0.14%
2022/03/17	0.1	63.00	0	0.00	61.50	0.1	669	0.01%
2022/03/16	5.1	63.00	5	62.48	62.30	0.1	600	0.02%
2022/03/15	0	62.00	0	0.00	62.10	0	573	0.00%
2022/03/11	1	61.50	0	0.00	61.70	1	569	0.18%
2022/03/10	1	60.50	0	0.00	61.70	1	567	0.18%
2022/03/08	2	60.50	0	0.00	60.10	2	546	0.37%
2022/03/04	0	62.80	0	0.00	62.80	0	538	0.00%
2022/03/02	1	63.00	0	0.00	62.80	1	567	0.18%
2022/03/01	0.1	63.00	2	62.90	63.00	-2	572	-0.34%
2022/02/25	0	62.00	0	0.00	62.20	0	572	0.00%
2022/02/23	0	0.00	2	63.70	63.60	-2	573	-0.35%
2022/02/22	0	63.40	0	0.00	63.30	0	588	0.00%
2022/02/21	0	64.00	0	0.00	64.50	0	590	0.00%
2022/02/17	0	0.00	2	63.20	63.50	-2	597	-0.33%
2022/02/16	0	62.50	0	0.00	63.00	0	601	0.00%
2022/02/11	0	62.60	0	0.00	62.20	0	686	0.00%
2022/02/09	0	62.50	0	62.40	62.80	0	697	0.00%
2022/02/08	0	62.50	0	0.00	62.00	0	709	0.00%
2022/01/25	0.1	61.36	0	0.00	60.60	0.1	718	0.01%
2022/01/24	0	61.80	0	0.00	61.90	0	702	0.00%
2022/01/21	0	62.60	0	0.00	62.10	0	701	0.00%
2022/01/19	0	63.10	0	0.00	62.90	0	701	0.00%
2022/01/17	0	62.80	0	0.00	62.60	0	712	0.00%
2022/01/14	0	63.70	0	0.00	63.50	0	711	0.00%
2022/01/12	1	63.80	0	0.00	63.70	1	720	0.14%
2022/01/10	0.1	63.70	0	0.00	63.70	0.1	724	0.01%
2022/01/06	0	64.18	0	0.00	64.10	0	736	0.01%
2022/01/03	0	0.00	1	63.60	63.70	-1	830	-0.12%
2021/12/29	0	64.00	2	63.80	64.00	-2	849	-0.23%
2021/12/27	2	63.20	0	0.00	63.10	2	877	0.23%
2021/12/24	0	0.00	1	63.30	63.40	-1	907	-0.11%
2021/12/23	0.1	63.09	0	0.00	62.90	0.1	924	0.01%
2021/12/21	0	63.30	0	0.00	63.10	0	947	0.00%
2021/12/20	0	63.30	0	0.00	63.50	0	961	0.00%
2021/12/16	0	63.80	0	0.00	63.40	0	996	0.00%
2021/12/15	2	63.60	0	0.00	63.60	2	1,051	0.19%
2021/12/14	0	63.30	0	0.00	62.90	0	1,143	0.00%
2021/12/13	0	64.45	0	0.00	63.70	0	1,164	0.00%
2021/12/10	0	65.00	1	65.10	64.60	-1	1,201	-0.08%
2021/12/09	0	65.00	0	0.00	64.70	0	1,238	0.00%
2021/12/08	1	65.10	0	0.00	64.60	1	1,293	0.08%
2021/12/07	0	65.00	0	0.00	65.00	0	1,285	0.00%
2021/12/06	0	65.20	0	0.00	64.70	0	1,285	0.00%
2021/12/01	0	65.10	1	65.10	65.30	-1	1,306	-0.08%
2021/11/30	0	64.80	0	0.00	65.70	0	1,316	0.00%
2021/11/29	0	64.50	0	0.00	64.60	0	1,313	0.00%
2021/11/26	0	65.50	0	0.00	64.70	0	1,314	0.00%
2021/11/24	0	65.50	0	0.00	65.90	0	1,310	0.00%
2021/11/23	1	65.41	0.5	65.80	65.40	0.5	1,316	0.04%
2021/11/22	1	66.00	1	66.20	66.00	0	1,313	0.00%
2021/11/19	2	66.00	0	0.00	66.00	2	1,308	0.15%
2021/11/18	0	0.00	1	66.40	66.40	-1	1,300	-0.08%
2021/11/17	0	66.80	2	66.50	66.70	-2	1,301	-0.15%
2021/11/16	0	0.00	6	67.20	67.00	-6	1,295	-0.46%
2021/11/15	0	67.00	0	0.00	66.90	0	1,299	0.00%
2021/11/12	7	66.60	1	67.00	67.10	6	1,302	0.46%
2021/11/11	1.5	66.47	0	0.00	66.30	1.5	1,311	0.12%
2021/11/10	9	67.06	1	67.30	67.30	8	1,313	0.61%
2021/10/29	0.1	69.80	0	0.00	69.30	0.1	1,444	0.00%
2021/10/13	0	0.00	2	69.80	70.00	-2	2,029	-0.10%
2021/10/12	3.5	69.64	0	0.00	69.20	3.5	2,060	0.17%
2021/10/07	0	0.00	0	72.80	72.60	0	2,072	0.00%
2021/10/05	0	0.00	1	71.80	71.90	-1	2,103	-0.05%
2021/10/01	0.1	73.00	0	0.00	71.30	0.1	2,106	0.00%
2021/09/30	0.1	73.20	1	73.20	73.90	-1	2,102	-0.05%
2021/09/29	1	72.00	0	0.00	73.30	1	2,101	0.05%
2021/09/27	0	73.10	0	0.00	73.30	0	2,125	0.00%
2021/09/24	0.1	73.30	2	73.45	73.50	-2	2,120	-0.09%
2021/09/22	0	0.00	1	73.70	73.20	-1	2,107	-0.05%
2021/09/17	1	73.70	1	73.50	74.00	0	2,070	0.00%
2021/09/16	1	72.80	1	71.80	71.80	0	2,038	0.00%
2021/09/15	0	71.40	3	70.77	71.70	-3	2,063	-0.14%
2021/09/14	0	0.00	1	70.50	71.20	-1	2,020	-0.05%
2021/09/10	0	66.90	0	0.00	66.70	0	1,953	0.00%
2021/09/08	0.1	66.70	0	0.00	66.70	0.1	2,002	0.00%
2021/09/02	0	68.60	2	68.90	68.70	-2	2,047	-0.10%
2021/08/27	0	0.00	0.1	66.00	66.30	-0.1	2,072	0.00%
2021/08/23	0	65.20	4	65.40	65.80	-4	2,207	-0.18%
2021/08/20	0	64.00	0	0.00	64.20	0	2,215	0.00%
2021/08/19	1	64.51	0	0.00	64.40	1	2,222	0.05%
2021/08/18	0.1	64.10	1	66.00	65.90	-1	2,224	-0.04%
2021/08/17	1	64.73	1	66.40	64.70	0	2,240	0.00%
2021/08/16	1	66.61	0	0.00	66.30	1	2,238	0.05%
2021/08/13	0	68.50	0	0.00	68.60	0	2,233	0.00%
2021/08/11	2.1	68.36	0	0.00	69.00	2.1	2,252	0.09%
2021/08/10	0.1	69.00	0	0.00	69.40	0.1	2,273	0.00%
2021/08/09	2	70.80	1	70.70	70.40	1	2,323	0.04%
2021/08/06	1	71.30	8	71.64	71.60	-7	2,363	-0.30%
2021/08/05	0.1	70.60	8	71.13	70.80	-8	2,372	-0.34%
2021/08/04	2.1	69.33	6	70.60	70.60	-4	2,440	-0.16%
2021/08/03	0	0.00	2	66.55	67.30	-2	2,413	-0.08%
2021/08/02	0	0.00	0.1	66.30	66.40	-0.1	2,430	0.00%
2021/07/30	0	0.00	4	66.00	66.40	-4	2,436	-0.16%
2021/07/28	4.1	63.88	0	0.00	64.10	4.1	2,476	0.16%
2021/07/26	1	64.50	0	0.00	64.70	1	2,512	0.04%
2021/07/23	2	67.05	3.6	67.18	66.40	-1.6	2,486	-0.06%
2021/07/22	4.1	64.50	4	62.93	63.00	0.1	2,428	0.00%
2021/07/21	33.6	71.84	0	0.00	71.00	33.6	2,310	1.45%
2021/07/20	5	71.50	0.6	72.28	71.30	4.4	2,241	0.20%
2021/07/19	3	72.67	0	0.00	72.60	3	2,203	0.14%
2021/07/16	2	74.20	2	74.10	74.00	0	2,202	0.00%
2021/07/15	55	73.77	6.1	73.09	73.50	48.9	2,214	2.21%
2021/07/14	9	73.19	0	0.00	72.50	9	2,221	0.41%
2021/07/13	2	76.60	0.2	76.50	75.30	1.8	2,208	0.08%
2021/07/12	0	76.40	0	0.00	76.50	0	2,212	0.00%
2021/07/09	5	76.70	0	0.00	76.80	5	2,219	0.23%
2021/07/08	0	0.00	1	76.30	76.40	-1	2,236	-0.04%
2021/07/07	0	75.90	1	75.70	76.00	-1	2,302	-0.04%
2021/07/06	20	76.55	0	0.00	76.30	20	2,318	0.86%
2021/07/05	0	76.30	0	0.00	76.30	0	2,343	0.00%
2021/07/01	0	76.50	1	77.00	76.80	-1	2,339	-0.04%
2021/06/30	25	76.60	0	0.00	76.80	25	2,372	1.05%
2021/06/29	135	76.77	0	0.00	76.50	135	2,397	5.63%	大買/鉅額交易
2021/06/28	1	76.50	0	0.00	76.90	1	2,435	0.04%
2021/06/25	5	75.26	9.1	75.22	75.50	-4.1	2,468	-0.17%
2021/06/24	5	74.50	0	0.00	74.50	5	2,513	0.20%
2021/06/23	2	72.30	0	0.00	72.30	2	2,833	0.07%
2021/06/22	0	0.00	1	72.20	72.00	-1	2,996	-0.03%
2021/06/21	2	71.85	0	0.00	71.90	2	3,001	0.07%
2021/06/17	0	0.00	1	72.60	72.80	-1	3,026	-0.03%
2021/06/15	0	0.00	1	72.30	72.10	-1	3,038	-0.03%
2021/06/07	0	0.00	1	71.20	72.40	-1	3,049	-0.03%
2021/06/04	0	0.00	50	72.00	71.80	-50	3,028	-1.65%
2021/06/03	0	0.00	2	72.40	72.30	-2	3,009	-0.07%
2021/06/02	2	71.55	0	0.00	71.80	2	2,979	0.07%
2021/06/01	0	0.00	1	68.80	70.20	-1	2,926	-0.03%
2021/05/28	0.2	67.80	0	0.00	67.80	0.2	2,889	0.01%
2021/05/25	0	0.00	73	67.90	67.80	-73	2,866	-2.55%
2021/05/21	2	66.70	0	0.00	67.10	2	2,837	0.07%
2021/05/19	74	66.60	4	66.90	66.70	70	2,817	2.48%
2021/05/18	1.1	64.86	0	0.00	67.40	1.1	2,796	0.04%
2021/05/17	57	65.88	2	64.10	63.80	55	2,762	1.99%
2021/05/14	4.1	67.75	0	0.00	67.00	4.1	2,695	0.15%
2021/05/13	1	68.30	30.2	66.59	67.80	-29.2	2,639	-1.11%
2021/05/12	5	68.42	158	70.30	69.00	-153	2,603	-5.88%	大賣/鉅額交易
2021/05/11	101	69.01	0	0.00	69.50	101	2,504	4.03%	大買/鉅額交易
2021/05/10	0	0.00	3	71.83	72.10	-3	2,453	-0.12%
2021/05/07	0	0.00	14	70.80	70.90	-14	2,423	-0.58%
2021/05/06	1.1	69.40	0	0.00	69.60	1.1	2,403	0.05%
2021/05/05	10	68.70	0	0.00	69.00	10	2,375	0.42%
2021/05/04	15	68.89	0	0.00	68.50	15	2,328	0.64%
2021/05/03	1	70.40	3	70.70	70.40	-2	2,274	-0.09%
2021/04/28	2	72.20	1	72.40	72.40	1	2,271	0.04%
2021/04/26	52	70.20	0	0.00	70.20	52	2,254	2.31%
2021/04/23	7	69.94	1	70.10	70.10	6	2,248	0.27%
2021/04/22	10	71.96	0	0.00	70.10	10	2,243	0.45%
2021/04/21	2	70.70	0	0.00	71.60	2	2,172	0.09%
2021/04/20	3	69.70	0	0.00	70.00	3	2,128	0.14%
2021/04/19	0	0.00	10	69.00	69.60	-10	2,102	-0.48%
2021/04/16	0	0.00	1	67.30	68.10	-1	2,075	-0.05%
2021/04/15	1	67.30	0	0.00	67.20	1	2,046	0.05%
2021/04/14	10.3	66.60	0	0.00	67.50	10.3	2,037	0.51%
2021/04/13	4	67.90	1	67.90	67.70	3	2,036	0.15%
2021/04/12	6	66.85	0	0.00	66.70	6	2,000	0.30%
2021/04/09	0.1	65.90	0	0.00	66.60	0.1	1,996	0.00%
2021/04/08	1.1	65.80	0	0.00	65.90	1.1	1,979	0.05%
2021/04/07	0	0.00	2	66.05	66.10	-2	1,967	-0.10%
2021/04/06	0.1	66.20	10	66.10	66.10	-10	1,945	-0.51%
2021/04/01	0.1	66.20	0	0.00	66.40	0.1	1,913	0.00%
2021/03/31	3.1	66.50	3	66.50	66.30	0.1	1,902	0.01%
2021/03/30	5.1	66.70	2	66.70	66.70	3.1	1,854	0.17%
2021/03/29	2.2	65.89	4	65.95	67.00	-1.8	1,807	-0.10%
2021/03/26	77.1	64.87	29	64.90	66.30	48.1	1,710	2.81%
2021/03/25	1	65.10	0	0.00	65.10	1	1,346	0.07%
2021/03/17	1	53.00	0	0.00	51.50	1	1,068	0.09%
2021/03/11	0	0.00	10	51.00	50.80	-10	1,041	-0.96%
2021/03/10	0	0.00	1	49.60	49.70	-1	1,031	-0.10%
2021/03/05	1	48.55	1	49.10	49.05	0	1,045	0.00%
2021/02/24	0	0.00	1	48.45	48.55	-1	1,059	-0.09%
2021/02/17	0	0.00	1	47.20	47.45	-1	1,087	-0.09%
2021/02/04	1	46.55	0	0.00	46.55	1	1,089	0.09%
2021/01/25	0	0.00	1	47.55	47.65	-1	1,074	-0.09%
2021/01/21	0	0.00	1	47.55	47.55	-1	1,065	-0.09%
2021/01/19	1	48.00	0	0.00	47.90	1	1,013	0.10%
2021/01/18	0	0.00	1	48.35	48.30	-1	1,006	-0.10%
2021/01/15	0	0.00	1	48.30	48.45	-1	992	-0.10%
2021/01/13	1	50.00	0	0.00	49.70	1	963	0.10%
2021/01/12	1	50.00	2	50.70	49.75	-1	954	-0.10%
2021/01/08	1	50.30	2	50.40	50.50	-1	921	-0.11%
2021/01/07	1	50.10	0	0.00	50.20	1	914	0.11%
2021/01/06	1	52.20	4.2	51.11	51.10	-3.2	903	-0.35%
2021/01/05	11	50.83	2	51.75	50.80	9	872	1.03%
2021/01/04	0.2	50.90	0	0.00	53.30	0.2	835	0.02%
2020/12/31	0.8	50.30	0	0.00	50.60	0.8	797	0.10%
2020/12/30	1	49.50	1	49.60	50.30	0	781	0.00%
2020/12/28	1	49.35	0	0.00	49.00	1	786	0.13%
2020/12/25	2	49.01	0	0.00	49.10	2	770	0.26%
2020/12/23	1.2	47.73	0	0.00	47.80	1.2	743	0.16%
2020/12/22	1	48.00	0	0.00	47.60	1	748	0.13%
2020/12/11	0	0.00	1	48.30	48.40	-1	787	-0.13%
2020/12/03	1	49.30	0	0.00	49.25	1	789	0.13%
2020/11/30	2	48.83	0	0.00	48.20	2	787	0.25%
2020/11/27	1	49.00	0.8	49.20	49.50	0.2	784	0.02%
2020/11/24	1	48.70	0	0.00	48.80	1	786	0.13%
2020/11/23	0	0.00	2	49.98	49.90	-2	791	-0.25%
2020/11/19	1	49.95	0	0.00	49.70	1	799	0.13%
2020/11/18	1	50.01	1.2	50.49	50.60	-0.2	795	-0.03%
2020/11/17	1	47.90	0	0.00	48.70	1	791	0.13%
2020/11/16	0	0.00	1	47.35	47.90	-1	826	-0.12%
2020/11/13	1	47.80	0	0.00	47.40	1	830	0.12%
2020/11/09	1	45.00	0	0.00	45.00	1	909	0.11%
2020/09/22	0.1	42.35	0	0.00	42.45	0.1	951	0.01%
2020/08/21	0	0.00	0.4	43.20	43.45	-0.4	992	-0.04%
2020/08/19	0	0.00	3	43.60	43.60	-3	946	-0.32%
2020/08/18	3	43.60	0	0.00	43.70	3	947	0.32%
2020/08/06	0.6	39.70	0	0.00	39.90	0.6	1,144	0.05%
2020/07/31	0	0.00	2	38.90	38.85	-2	1,155	-0.17%
2020/07/30	2	38.40	0	0.00	38.95	2	1,142	0.18%
2020/07/14	0	0.00	1	38.10	37.70	-1	1,273	-0.08%
2020/05/22	0	0.00	1	36.00	35.80	-1	1,437	-0.07%
2020/05/21	1	36.55	1	36.05	36.30	0	1,422	0.00%
2020/05/20	2	36.98	1	36.45	36.45	1	1,395	0.07%
2020/05/19	0	0.00	121	36.04	36.60	-121	1,371	-8.82%	大賣/鉅額交易
2020/05/18	1	35.25	0	0.00	35.35	1	1,301	0.08%
2020/05/14	0	0.00	2	29.70	29.50	-2	1,137	-0.18%
2020/05/13	2	30.00	0	0.00	29.80	2	1,130	0.18%
2020/05/07	1	30.85	0	0.00	30.95	1	1,110	0.09%
2020/04/30	0	0.00	1	31.75	31.95	-1	1,102	-0.09%
2020/04/16	1	30.90	0	0.00	30.70	1	918	0.11%
2020/04/14	0	0.00	0.2	29.10	29.30	-0.2	841	-0.02%
2020/04/10	110	29.65	0	0.00	29.95	110	811	13.55%	大買/鉅額交易
2020/04/09	0	0.00	0.1	27.60	27.65	-0.1	784	-0.01%
2020/04/07	0	0.00	12	26.36	26.20	-12	715	-1.68%
2020/04/06	12	25.65	0	0.00	26.20	12	696	1.72%
2020/03/25	0	0.00	2.5	26.74	26.55	-2.5	590	-0.43%
2020/03/17	0	0.00	0.8	28.00	28.00	-0.8	571	-0.14%
2020/03/11	0	0.00	2	34.10	34.10	-2	540	-0.37%
2020/03/09	0	0.00	0.8	34.35	34.35	-0.8	537	-0.14%
2020/03/06	1	35.65	0	0.00	35.70	1	530	0.19%
2020/03/05	0	0.00	1	36.05	36.30	-1	529	-0.19%
2020/02/27	1	35.80	100	35.30	35.20	-99	531	-18.62%
2020/02/26	0	0.00	0.4	35.85	35.85	-0.4	522	-0.08%
2020/02/24	0	0.00	1	35.90	35.95	-1	538	-0.19%
2020/02/13	0	0.00	1	36.25	36.05	-1	518	-0.19%
2020/02/11	0.4	35.50	0	0.00	35.55	0.4	519	0.08%
2020/02/10	1	35.70	0	0.00	35.55	1	511	0.20%
2020/02/06	1	36.20	0	0.00	36.35	1	510	0.20%
2020/01/31	0	0.00	10	37.50	37.35	-10	533	-1.87%
2020/01/20	10	38.65	0	0.00	38.70	10	542	1.84%
2019/12/18	1	38.80	0	0.00	39.10	1	809	0.12%
2019/12/03	110	39.09	0	0.00	39.15	110	862	12.76%	大買/鉅額交易
2019/11/25	0	0.00	1	39.20	39.25	-1	967	-0.10%
2019/11/05	0	0.00	0	41.90	42.10	0	1,234	0.00%
2019/11/04	0	0.00	1	41.35	41.90	-1	1,236	-0.08%
2019/10/22	1	42.10	0	0.00	42.10	1	1,460	0.07%
2019/10/16	1	42.45	0	0.00	42.45	1	1,556	0.06%
2019/10/15	0	0.00	1	42.80	43.55	-1	1,556	-0.06%
2019/10/14	0.4	42.00	0	0.00	42.20	0.4	1,570	0.02%
2019/09/25	3	24.60	1	24.65	24.65	2	1,553	0.13%
2019/09/12	0	0.00	10	25.30	25.30	-10	1,543	-0.65%
2019/09/03	0	0.00	4	25.21	25.15	-4	1,530	-0.26%
2019/08/28	1	25.20	0	0.00	25.25	1	1,502	0.07%
2019/08/27	0	0.00	7	25.70	25.35	-7	1,493	-0.47%
2019/08/26	0	0.00	8	25.26	25.45	-8	1,479	-0.54%
2019/08/23	2	25.05	3	25.00	25.05	-1	1,457	-0.07%
2019/08/22	1	24.50	2	24.43	24.55	-1	1,460	-0.07%
2019/08/21	3	24.05	0	0.00	24.05	3	1,444	0.21%
2019/08/16	5	23.56	0	0.00	23.75	5	1,469	0.34%
2019/08/14	2	23.15	0	0.00	23.15	2	1,455	0.14%
2019/08/13	3	23.55	0	0.00	23.25	3	1,449	0.21%
2019/08/12	0	0.00	5	24.05	24.00	-5	1,464	-0.34%
2019/08/08	0	0.00	14	25.20	25.30	-14	1,398	-1.00%
2019/08/07	14	25.00	0	0.00	25.20	14	1,389	1.01%
2019/08/02	3	25.15	0	0.00	25.15	3	1,392	0.22%
2019/08/01	2	25.50	0	0.00	25.35	2	1,393	0.14%
2019/07/30	10	25.95	0	0.00	25.75	10	1,381	0.72%
2019/07/18	1	26.50	0	0.00	26.45	1	1,279	0.08%
2019/07/16	2	28.18	0	0.00	28.05	2	1,178	0.17%
2019/07/15	0	0.00	1	28.35	28.35	-1	1,157	-0.09%
2019/07/11	0	0.00	2	28.35	28.50	-2	1,158	-0.17%
2019/07/09	0	0.00	7	28.15	28.15	-7	1,156	-0.61%
2019/06/28	0	0.00	1	27.80	27.70	-1	1,432	-0.07%
2019/06/21	0	0.00	1	27.55	27.35	-1	1,979	-0.05%
2019/06/20	1	27.35	1	27.55	27.50	0	1,960	0.00%
2019/06/13	1	27.25	0	0.00	27.20	1	1,949	0.05%
2019/05/29	0	0.00	1	27.65	27.45	-1	1,964	-0.05%
2019/05/27	0	0.00	3	27.47	27.60	-3	1,927	-0.16%
2019/05/21	1	27.60	0	0.00	27.60	1	1,861	0.05%
2019/05/20	0	0.00	1	27.65	27.65	-1	1,843	-0.05%
2019/05/17	10	27.84	4	27.80	27.80	6	1,823	0.33%
2019/05/16	1	27.20	0	0.00	27.20	1	1,755	0.06%
2019/05/15	2	27.25	0	0.00	27.35	2	1,748	0.11%
2019/05/10	1	27.25	0	0.00	27.25	1	1,742	0.06%
2019/05/07	1	27.45	0	0.00	27.40	1	1,703	0.06%
2019/05/06	1	27.55	1	27.55	27.45	0	1,696	0.00%
2019/05/03	0	0.00	1	27.70	27.80	-1	1,680	-0.06%
2019/04/30	1	27.70	0	0.00	27.75	1	1,671	0.06%
2019/04/18	0	0.00	1	27.90	27.85	-1	1,604	-0.06%
2019/04/17	2	27.55	5	27.62	27.80	-3	1,582	-0.19%
2019/04/16	1	27.50	0	0.00	27.55	1	1,556	0.06%
2019/04/15	1	27.90	0	0.00	27.75	1	1,533	0.07%
2019/04/12	1	28.00	0	0.00	28.00	1	1,508	0.07%
2019/04/11	0	0.00	1	28.35	28.30	-1	1,481	-0.07%
2019/04/10	0	0.00	1	28.55	28.60	-1	1,457	-0.07%
2019/04/08	1	28.05	0	0.00	28.55	1	1,333	0.08%
2019/04/03	7	27.87	5.1	28.00	28.05	1.9	1,263	0.15%
2019/04/02	3	28.20	0	0.00	28.00	3	1,195	0.25%
2019/04/01	6	27.98	18	28.12	28.30	-12	1,121	-1.07%
2019/03/29	25	29.12	14	29.25	28.50	11	1,013	1.09%
2019/03/28	0	0.00	11	26.70	26.70	-11	572	-1.92%
2019/03/20	1	24.10	2	24.25	24.25	-1	505	-0.20%
2019/03/19	1	24.25	0	0.00	24.25	1	503	0.20%
2019/03/12	1	24.75	0	0.00	24.80	1	538	0.19%
2019/03/07	4	24.43	0	0.00	24.45	4	622	0.64%
2019/03/06	5	24.45	0	0.00	24.40	5	620	0.81%
2019/03/05	3	24.35	0	0.00	24.40	3	617	0.49%
2019/03/04	2	24.45	0	0.00	24.50	2	613	0.33%
2019/02/27	2	24.13	0	0.00	24.20	2	613	0.33%
2019/02/25	3	24.00	0	0.00	24.10	3	609	0.49%
2019/02/22	0	0.00	1	23.95	24.00	-1	603	-0.17%
2019/02/18	2	23.88	0	0.00	23.90	2	602	0.33%
2019/02/15	1	23.80	0	0.00	23.75	1	601	0.17%
2019/01/30	0	0.00	1	23.90	23.90	-1	587	-0.17%
2019/01/29	1	23.90	1	23.85	23.95	0	584	0.00%
2019/01/28	0.4	24.00	0	0.00	24.00	0.4	584	0.07%
2018/12/25	1	24.10	0	0.00	24.15	1	750	0.13%
2018/12/21	0	0.00	2	24.40	24.40	-2	761	-0.26%
2018/12/14	0	0.00	1	24.40	24.40	-1	776	-0.13%
2018/12/13	1	24.25	0	0.00	24.40	1	787	0.13%
2018/12/11	0.1	24.20	0	0.00	24.30	0.1	793	0.01%
2018/12/07	0	0.00	5	24.10	24.25	-5	802	-0.62%
2018/12/06	0	0.00	5	24.00	23.85	-5	805	-0.62%
2018/12/05	0	0.00	3	24.30	24.25	-3	794	-0.38%
2018/12/04	5	24.86	7	24.66	24.20	-2	775	-0.26%
2018/11/28	0.1	23.90	0	0.00	24.10	0.1	705	0.01%
2018/11/08	0.5	23.55	0	0.00	23.55	0.5	810	0.06%
2018/10/29	2	23.10	1	23.40	23.00	1	902	0.11%
2018/10/26	0	0.00	15	23.23	23.55	-15	909	-1.65%
2018/10/24	0	0.00	5	23.35	23.35	-5	921	-0.54%
2018/10/23	1	23.10	1	23.35	23.40	0	936	0.00%
2018/10/18	0	0.00	1	23.75	23.65	-1	944	-0.11%
2018/10/17	3	23.95	0	0.00	23.80	3	941	0.32%
2018/10/15	0	0.00	16	24.12	24.15	-16	976	-1.64%
2018/10/11	1	24.40	0	0.00	24.40	1	1,070	0.09%
2018/10/05	1	25.15	0	0.00	25.10	1	1,087	0.09%
2018/09/21	1	25.45	0	0.00	25.55	1	1,070	0.09%
2018/09/20	2	25.50	0	0.00	25.50	2	1,072	0.19%
2018/09/19	0	0.00	5	25.45	25.55	-5	1,074	-0.47%
2018/09/18	3	25.30	0	0.00	25.25	3	1,064	0.28%
2018/09/13	0	0.00	1	25.10	25.20	-1	1,047	-0.10%
2018/09/07	0	0.00	1	25.60	25.40	-1	1,072	-0.09%
2018/08/31	1	26.00	0	0.00	25.80	1	1,077	0.09%
2018/08/28	0	0.00	1	26.00	26.00	-1	1,090	-0.09%
2018/08/27	0	0.00	2	26.00	26.00	-2	1,096	-0.18%
2018/08/24	0	0.00	1	25.75	25.85	-1	1,097	-0.09%
2018/08/23	3	25.65	0	0.00	25.75	3	1,108	0.27%
2018/08/22	8	25.67	0	0.00	25.65	8	1,113	0.72%
2018/08/16	2	25.78	0	0.00	25.65	2	1,103	0.18%
2018/08/10	14	26.85	0	0.00	26.80	14	1,102	1.27%
2018/08/09	3	26.72	0	0.00	26.80	3	1,105	0.27%
2018/08/08	3	26.75	0	0.00	26.90	3	1,111	0.27%
2018/08/07	3	26.35	0	0.00	26.65	3	1,103	0.27%
2018/08/06	12	26.28	0	0.00	26.25	12	1,108	1.08%
2018/08/03	5	26.26	0	0.00	26.25	5	1,113	0.45%
2018/07/20	0	0.00	3	26.75	26.80	-3	1,020	-0.29%
2018/07/19	3	26.67	0	0.00	26.75	3	987	0.30%
2018/07/18	3	28.20	1	28.30	28.55	2	956	0.21%
2018/07/17	1	27.90	0	0.00	28.10	1	878	0.11%
2018/05/23	1	28.75	0	0.00	28.80	1	838	0.12%
2018/05/17	0	0.00	10	28.60	28.55	-10	822	-1.22%
2018/05/15	0	0.00	6	28.51	28.50	-6	825	-0.73%
2018/05/14	10	28.45	0	0.00	28.45	10	843	1.19%
2018/04/25	1	27.50	0	0.00	27.50	1	844	0.12%
2018/04/16	0	0.00	1	28.20	28.25	-1	868	-0.12%
2018/04/10	0	0.00	3	27.90	27.65	-3	860	-0.35%
2018/04/03	5	27.75	0	0.00	27.70	5	860	0.58%
2018/04/02	0	0.00	2	27.80	27.80	-2	862	-0.23%
2018/03/31	1	27.55	1	27.60	27.50	0	853	0.00%
2018/03/27	2	27.30	0	0.00	27.40	2	856	0.23%
2018/03/13	0	0.00	2	27.00	27.05	-2	918	-0.22%
2018/02/01	2	26.60	0	0.00	26.60	2	1,009	0.20%
2018/01/23	0	0.00	2	27.00	27.05	-2	1,015	-0.20%
2018/01/10	2	26.55	0	0.00	26.60	2	951	0.21%