中華 (2204)-玉山-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
84.9
漲跌
--
漲幅
0.00%
成交量
23,659張
產業
上市汽車類股
325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－玉山-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

玉山-台南券商分點個股進出
玉山-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
2024/11/22	52.5	84.20	84	85.10	84.90	-31.5	4,437	-0.71%
2024/11/21	129.7	84.35	93.1	84.41	84.90	36.6	4,073	0.90%	大買/
2024/11/20	11	78.45	19.3	79.07	80.50	-8.3	3,105	-0.27%
2024/11/19	2	74.10	2	73.60	73.20	0	2,955	0.00%
2024/11/18	8	75.69	4	75.58	74.20	4	2,913	0.14%
2024/11/15	9	75.08	11	75.49	77.70	-2	2,862	-0.07%
2024/11/14	11.3	72.68	0	0.00	72.40	11.3	2,745	0.41%
2024/11/13	4	72.80	4	73.05	73.70	0	2,699	0.00%
2024/11/12	4	71.00	0	0.00	70.60	4	2,645	0.15%
2024/11/11	2	69.50	0.3	71.30	71.40	1.8	2,638	0.07%
2024/11/08	2	70.60	1	71.20	70.50	1	2,627	0.04%
2024/11/07	2	71.20	0	0.00	71.10	2	2,647	0.08%
2024/11/06	0.1	70.90	1	70.00	69.90	-0.9	2,643	-0.03%
2024/11/01	4	68.75	4	69.80	71.20	0	2,812	0.00%
2024/10/30	27	69.50	0	0.00	68.90	27	2,914	0.93%
2024/10/28	1	68.00	0	0.00	69.50	1	3,305	0.03%
2024/10/25	4	68.23	4	68.43	68.20	0	3,284	0.00%
2024/10/24	1.3	67.46	0	0.00	67.20	1.3	3,260	0.04%
2024/10/23	2	68.75	0	69.80	68.70	2	3,254	0.06%
2024/10/21	1	69.30	0	0.00	69.10	1	3,378	0.03%
2024/10/18	1	69.90	0	0.00	69.90	1	3,410	0.03%
2024/10/16	2.2	68.87	0	0.00	69.50	2.2	3,578	0.06%
2024/10/15	0	0.00	65.1	68.97	68.80	-65.1	3,616	-1.80%
2024/10/14	1	69.40	0	0.00	69.50	1	3,693	0.03%
2024/10/09	1.2	69.01	0.1	69.80	68.80	1.1	3,798	0.03%
2024/10/08	1.1	70.38	0	0.00	70.00	1.1	3,812	0.03%
2024/10/07	1	72.00	1.1	71.99	72.40	-0.1	3,801	0.00%
2024/10/04	1.4	72.09	0.2	72.30	71.70	1.2	3,826	0.03%
2024/10/01	5	72.78	0.2	73.01	72.70	4.8	3,826	0.13%
2024/09/30	10.1	74.10	0.4	73.80	73.80	9.7	3,834	0.25%
2024/09/27	0	0.00	1	73.00	73.00	-1	3,844	-0.03%
2024/09/26	1	71.00	0	0.00	70.50	1	3,868	0.03%
2024/09/25	5	71.20	5	71.00	71.00	0	3,881	0.00%
2024/09/24	0	0.00	5	69.80	70.10	-5	3,887	-0.13%
2024/09/23	0	0.00	0.1	70.00	70.70	-0.1	3,889	0.00%
2024/09/19	5	69.80	0	0.00	70.50	5	3,887	0.13%
2024/09/18	0	69.50	0	0.00	69.40	0	3,895	0.00%
2024/09/16	1	70.00	0	0.00	69.80	1	3,866	0.03%
2024/09/13	1	69.20	1	69.80	69.80	0	3,849	0.00%
2024/09/12	11	68.44	1	69.20	69.30	10	3,878	0.26%
2024/09/11	2.1	68.06	10	68.40	67.80	-7.9	3,856	-0.21%
2024/09/10	3.5	69.07	0.3	69.30	69.10	3.2	3,851	0.08%
2024/09/06	2	70.80	0	0.00	71.40	2	3,882	0.05%
2024/09/05	2	73.00	2	72.10	71.20	0	3,879	0.00%
2024/09/04	27.2	71.98	10	71.80	70.80	17.2	3,904	0.44%
2024/09/03	7.3	76.88	1.1	77.25	75.90	6.2	3,843	0.16%
2024/09/02	13	78.32	0.4	78.29	77.80	12.6	3,806	0.33%
2024/08/30	8.2	78.78	1	78.50	78.70	7.2	3,809	0.19%
2024/08/29	2.1	79.98	1	80.00	80.30	1.1	3,767	0.03%
2024/08/28	2	81.00	0	0.00	80.90	2	3,874	0.05%
2024/08/27	2	81.30	3	81.50	81.40	-1	4,006	-0.02%
2024/08/26	0.4	83.40	4	83.23	82.30	-3.6	3,998	-0.09%
2024/08/23	1	80.30	0	0.00	81.60	1	3,995	0.03%
2024/08/22	2	81.30	0	0.00	81.20	2	4,024	0.05%
2024/08/21	4	81.88	0	0.00	81.80	4	4,089	0.10%
2024/08/20	1	81.40	0	0.00	81.80	1	4,108	0.02%
2024/08/19	9	81.68	0	0.00	81.50	9	4,102	0.22%
2024/08/16	0.2	84.50	0	0.00	84.40	0.2	4,040	0.00%
2024/08/15	4.3	84.86	0	0.00	83.80	4.3	4,118	0.10%
2024/08/14	1	84.20	0	0.00	84.50	1	4,243	0.02%
2024/08/13	0	0.00	10	83.30	83.80	-10	4,283	-0.23%
2024/08/12	0	0.00	1	84.90	84.60	-1	4,298	-0.02%
2024/08/09	2	84.35	0	0.00	83.90	2	4,320	0.05%
2024/08/08	1	83.50	0	0.00	82.90	1	4,308	0.02%
2024/08/07	23	84.21	3.1	84.80	85.10	19.9	4,302	0.46%
2024/08/06	7.2	78.20	1	79.40	80.40	6.2	4,266	0.15%
2024/08/05	18.2	81.82	0.1	81.60	81.60	18.1	4,237	0.43%
2024/08/02	0.5	90.78	14.1	91.38	90.60	-13.6	4,272	-0.32%
2024/08/01	18.5	93.23	3.5	93.73	94.00	15	4,160	0.36%
2024/07/31	3.2	97.94	3	98.10	97.70	0.2	3,927	0.01%
2024/07/29	0.1	108.50	0	0.00	108.50	0.1	3,797	0.00%
2024/07/26	8	106.50	0	0.00	107.00	8	3,815	0.21%
2024/07/23	0.3	110.00	0	0.00	110.00	0.3	3,802	0.01%
2024/07/22	10.3	112.50	0	0.00	111.50	10.3	3,765	0.27%
2024/07/19	0.6	116.50	0	0.00	117.50	0.6	3,719	0.02%
2024/07/18	18	119.45	0	0.00	120.00	18	3,707	0.49%
2024/07/17	0.1	129.00	0	0.00	129.00	0.1	3,653	0.00%
2024/07/16	6.1	130.57	0	0.00	130.00	6.1	3,643	0.17%
2024/07/15	4	133.63	3	134.17	132.00	1	3,666	0.03%
2024/07/12	2	133.75	1.4	133.57	133.00	0.6	3,706	0.02%
2024/07/11	0	0.00	3	132.00	131.50	-3	3,697	-0.08%
2024/07/10	0	0.00	0.1	129.33	130.00	-0.1	3,678	0.00%
2024/07/08	0.1	129.40	20.1	130.49	129.00	-20	3,746	-0.53%
2024/07/04	0	0.00	0.1	130.00	128.50	-0.1	3,806	0.00%
2024/07/03	1.3	130.38	1	130.00	129.50	0.3	3,835	0.01%
2024/07/02	2	127.00	19	128.26	129.00	-17	3,834	-0.44%
2024/07/01	2	127.00	2	125.50	125.50	0	3,791	0.00%
2024/06/28	0	0.00	6.1	124.50	124.00	-6.1	3,781	-0.16%
2024/06/27	1	123.00	0	0.00	123.00	1	3,781	0.03%
2024/06/26	6	124.08	4	124.50	124.00	2	3,786	0.05%
2024/06/25	1	125.00	1.1	125.48	126.50	-0.1	3,774	0.00%
2024/06/24	2	125.50	0.4	127.50	126.00	1.6	3,766	0.04%
2024/06/21	0	126.00	10	125.50	125.00	-10	3,753	-0.27%
2024/06/20	0	126.50	3.1	125.99	126.50	-3	3,751	-0.08%
2024/06/19	2	125.00	0	126.50	125.00	2	3,762	0.05%
2024/06/18	15.1	127.89	0	0.00	126.50	15.1	3,728	0.41%
2024/06/17	0	0.00	1	128.50	126.50	-1	3,752	-0.03%
2024/06/14	4	126.75	1	127.50	126.50	3	3,758	0.08%
2024/06/13	5	123.01	0	0.00	124.00	5	3,819	0.13%
2024/06/12	3.2	123.90	0	0.00	124.00	3.2	3,847	0.08%
2024/06/11	19.2	126.64	1	125.00	124.00	18.2	3,867	0.47%
2024/06/07	1	125.50	0	0.00	125.50	1	3,932	0.03%
2024/06/06	7	125.50	0	0.00	125.00	7	3,961	0.18%
2024/06/05	0	126.00	4	128.00	125.00	-4	4,001	-0.10%
2024/06/04	2	129.25	3	127.51	127.50	-1	4,058	-0.03%
2024/06/03	1.2	127.57	1	130.00	129.00	0.2	4,120	0.00%
2024/05/31	6.1	130.00	3	131.33	132.00	3.1	4,142	0.07%
2024/05/29	0	0.00	1	128.50	127.50	-1	4,113	-0.02%
2024/05/28	1	127.56	0	0.00	127.50	1	4,140	0.02%
2024/05/27	11.2	125.63	1	127.50	127.50	10.2	4,145	0.25%
2024/05/24	15	122.90	3	122.33	124.00	12	4,097	0.29%
2024/05/23	1	119.50	0	0.00	119.50	1	4,087	0.02%
2024/05/22	1	121.00	1	121.00	121.50	0	4,056	0.00%
2024/05/21	1.1	118.12	1	119.50	119.00	0.1	4,037	0.00%
2024/05/20	12.3	125.15	2	121.01	121.50	10.2	3,957	0.26%
2024/05/17	0.1	128.42	0	128.26	128.50	0.1	3,842	0.00%
2024/05/16	1.2	132.12	0	0.00	131.00	1.2	3,804	0.03%
2024/05/15	1.3	135.16	0	0.00	135.00	1.3	3,852	0.03%
2024/05/14	1	133.51	0.3	134.00	132.50	0.7	3,844	0.02%
2024/05/13	1.2	137.74	0	0.00	134.50	1.2	3,856	0.03%
2024/05/10	0.1	135.50	0	0.00	135.00	0.1	3,896	0.00%
2024/05/09	3.1	138.13	3	137.33	136.00	0.1	3,869	0.00%
2024/05/08	19.5	139.13	8	137.56	138.00	11.5	3,837	0.30%
2024/05/07	3	147.17	0	147.00	147.00	3	3,728	0.08%
2024/05/06	0.3	145.50	1	145.00	147.50	-0.7	3,725	-0.02%
2024/05/03	1	146.00	3	147.17	147.00	-2	3,737	-0.05%
2024/05/02	2	147.00	0	0.00	146.50	2	3,731	0.05%
2024/04/30	0	0.00	0.5	144.00	143.50	-0.5	3,752	-0.01%
2024/04/29	0.1	141.00	0	0.00	141.50	0.1	3,736	0.00%
2024/04/26	1	141.98	2	141.50	142.00	-1	3,732	-0.03%
2024/04/25	0	0.00	0.4	140.00	138.00	-0.4	3,714	-0.01%
2024/04/24	4	139.63	2.2	139.41	138.50	1.8	3,697	0.05%
2024/04/23	1	139.00	1.7	137.76	138.50	-0.7	3,697	-0.02%
2024/04/22	1.3	136.77	8	136.50	135.50	-6.7	3,658	-0.18%
2024/04/19	4.2	130.64	1.1	130.44	130.00	3.1	3,583	0.09%
2024/04/18	4.3	135.47	7	140.00	137.50	-2.7	3,484	-0.08%
2024/04/17	1.1	140.86	0	0.00	145.00	1.1	3,390	0.03%
2024/04/16	0	0.00	1	140.05	138.50	-1	3,372	-0.03%
2024/04/15	1	147.50	12	146.54	146.50	-11	3,328	-0.33%
2024/04/12	2	145.26	3.4	147.09	147.50	-1.4	3,287	-0.04%
2024/04/11	2.2	141.62	1.1	142.14	142.00	1.1	3,220	0.03%
2024/04/10	12.1	138.67	8.2	139.15	139.00	3.9	3,184	0.12%
2024/04/09	2	137.00	3	137.17	136.50	-1	3,169	-0.03%
2024/04/08	3	136.00	1.2	136.20	135.50	1.8	3,126	0.06%
2024/04/03	1	130.50	2	134.00	134.00	-1	3,097	-0.03%
2024/04/02	2	131.75	0	0.00	132.00	2	3,163	0.06%
2024/04/01	1	130.50	2	130.75	131.50	-1	3,161	-0.03%
2024/03/28	1	130.50	0	0.00	130.00	1	3,265	0.03%
2024/03/27	1	128.50	1	129.00	129.00	0	3,328	0.00%
2024/03/25	1	128.50	0	0.00	127.50	1	3,374	0.03%
2024/03/21	5	128.00	0	0.00	129.00	5	3,534	0.14%
2024/03/20	3	128.17	5	128.80	128.00	-2	3,635	-0.06%
2024/03/19	9	132.06	1	133.50	131.50	8	3,733	0.21%
2024/03/18	4	131.00	5.4	133.93	133.50	-1.4	3,901	-0.04%
2024/03/15	1.1	130.32	2	128.00	129.00	-0.9	4,068	-0.02%
2024/03/14	6	122.75	2	124.75	125.50	4	4,212	0.09%
2024/03/13	7.2	123.44	0	0.00	122.50	7.2	4,240	0.17%
2024/03/11	1.2	126.42	0	0.00	127.00	1.2	4,425	0.03%
2024/03/08	0.2	129.25	1	128.00	127.50	-0.8	4,451	-0.02%
2024/03/07	17.2	135.35	29	131.72	132.00	-11.8	4,464	-0.26%
2024/03/06	16.2	132.73	14.1	132.93	132.50	2.1	4,451	0.05%
2024/03/05	2	125.00	0.3	124.50	124.00	1.7	4,327	0.04%
2024/03/04	3	127.83	9	127.89	128.00	-6	4,293	-0.14%
2024/03/01	3	125.00	2	124.00	123.00	1	4,237	0.02%
2024/02/29	0	0.00	5	125.40	125.50	-5	4,215	-0.12%
2024/02/27	0	0.00	1	120.50	121.50	-1	4,191	-0.02%
2024/02/26	0.3	124.00	0.5	124.00	124.00	-0.2	4,201	0.00%
2024/02/22	0	0.00	5	123.10	122.50	-5	4,255	-0.12%
2024/02/21	0	0.00	1	123.00	123.00	-1	4,404	-0.02%
2024/02/19	2	121.00	0	0.00	120.50	2	4,559	0.04%
2024/02/16	4	121.00	5	122.00	123.00	-1	4,610	-0.02%
2024/02/15	0	0.00	1	116.50	116.00	-1	4,567	-0.02%
2024/02/05	0	0.00	2	114.00	114.00	-2	4,670	-0.04%
2024/02/02	5	114.30	4	114.63	111.50	1	4,744	0.02%
2024/02/01	1	114.00	2	114.75	114.50	-1	4,858	-0.02%
2024/01/31	1	114.00	0	0.00	114.50	1	4,957	0.02%
2024/01/30	0	0.00	0.1	115.50	115.00	-0.1	4,930	0.00%
2024/01/26	5	112.70	1	114.51	113.00	4	4,943	0.08%
2024/01/25	0	0.00	2	112.50	113.00	-2	4,929	-0.04%
2024/01/24	4.1	111.66	3	111.83	112.50	1.1	4,908	0.02%
2024/01/23	0	0.00	5	107.00	108.00	-5	4,876	-0.10%
2024/01/22	0	0.00	3	106.00	105.50	-3	4,870	-0.06%
2024/01/17	3.1	103.34	20	102.50	103.00	-16.9	4,884	-0.35%
2024/01/16	0.1	105.50	0	0.00	106.50	0.1	4,859	0.00%
2024/01/15	1.1	107.09	2	107.25	107.00	-0.9	4,856	-0.02%
2024/01/12	0.2	107.50	1	107.00	107.00	-0.8	4,940	-0.02%
2024/01/11	5	107.40	0	0.00	107.50	5	4,965	0.10%
2024/01/10	2	106.50	0	0.00	107.00	2	5,038	0.04%
2024/01/09	1	108.00	0	0.00	107.50	1	5,061	0.02%
2024/01/08	12.1	109.95	1	109.00	108.50	11.1	5,130	0.22%
2024/01/05	5	110.00	1	109.00	109.50	4	5,290	0.08%
2024/01/04	11.1	109.09	0	0.00	108.50	11.1	5,376	0.21%
2024/01/03	0	110.00	2	109.50	110.00	-2	5,398	-0.04%
2024/01/02	0	112.00	0.1	112.50	112.00	-0.1	5,396	0.00%
2023/12/29	1	114.50	2	113.50	113.00	-1	5,405	-0.02%
2023/12/28	6.1	111.00	1	111.00	113.00	5.1	5,431	0.09%
2023/12/27	0.1	113.00	2	112.75	112.50	-1.9	5,372	-0.04%
2023/12/26	1	116.00	1	113.00	113.00	0	5,414	0.00%
2023/12/25	12	117.33	12	116.17	116.50	0	5,419	0.00%
2023/12/22	1.1	116.12	1	116.50	115.50	0.1	5,413	0.00%
2023/12/20	0.5	113.79	0	0.00	114.00	0.5	5,428	0.01%
2023/12/19	0	0.00	1	114.00	112.50	-1	5,401	-0.02%
2023/12/18	0.2	116.00	55	116.00	115.50	-54.8	5,350	-1.02%
2023/12/15	2	121.25	5	120.90	120.50	-3	5,329	-0.06%
2023/12/14	2	121.50	2	120.50	118.50	0	5,303	0.00%
2023/12/13	8	124.13	37.1	122.20	121.50	-29.1	5,198	-0.56%
2023/12/12	30.1	124.29	11.1	125.02	125.00	19	5,060	0.38%
2023/12/11	26.5	117.25	35.5	118.83	121.00	-9	4,852	-0.19%
2023/12/08	0	0.00	2	111.50	113.00	-2	4,692	-0.04%
2023/12/07	6.4	113.91	1.4	114.78	112.00	5.1	4,724	0.11%
2023/12/06	11	111.55	6	112.67	111.50	5	4,716	0.11%
2023/12/05	2	107.00	3	106.50	106.00	-1	4,650	-0.02%
2023/12/04	5	101.50	2.5	103.00	104.50	2.5	4,698	0.05%
2023/12/01	0.2	104.00	2	103.25	104.50	-1.8	4,791	-0.04%
2023/11/30	1	101.00	0	0.00	101.50	1	5,027	0.02%
2023/11/29	1	102.50	0	0.00	102.50	1	5,428	0.02%
2023/11/28	2	103.25	3	103.50	104.00	-1	5,654	-0.02%
2023/11/24	26	103.08	2	103.25	103.50	24	5,666	0.42%
2023/11/22	6	106.08	4	106.50	106.50	2	5,616	0.04%
2023/11/21	1.3	107.12	2	107.50	106.00	-0.7	5,599	-0.01%
2023/11/20	4	102.88	7	104.57	106.00	-3	5,546	-0.05%
2023/11/17	2.2	105.27	4	105.63	105.50	-1.8	5,379	-0.03%
2023/11/16	2	102.75	3	102.50	104.50	-1	5,270	-0.02%
2023/11/15	10	99.50	9	99.94	101.00	1	5,189	0.02%
2023/11/14	2	97.20	2.6	97.85	98.10	-0.6	5,130	-0.01%
2023/11/13	2	98.95	4	101.78	97.90	-2	5,122	-0.04%
2023/11/10	8	101.63	1	100.00	100.50	7	5,025	0.14%
2023/11/09	7	99.16	7.4	100.80	103.00	-0.4	4,943	-0.01%
2023/11/08	7	96.03	47	96.27	97.50	-40	4,840	-0.83%
2023/11/07	0	0.00	4	94.50	94.60	-4	4,813	-0.08%
2023/11/03	0.1	93.30	17	93.73	93.20	-16.9	4,871	-0.35%
2023/11/01	9	87.93	1	86.60	88.50	8	4,829	0.17%
2023/10/31	5	87.20	2	86.70	86.70	3	4,825	0.06%
2023/10/30	3	89.20	1	89.50	89.50	2	4,842	0.04%
2023/10/27	5.1	89.90	0	0.00	89.60	5.1	4,842	0.11%
2023/10/26	8	90.34	1	90.30	90.00	7	4,856	0.14%
2023/10/23	6	90.27	0	0.00	90.50	6	4,927	0.12%
2023/10/20	16	93.05	3	91.07	90.90	13	5,040	0.26%
2023/10/19	1	94.20	2	94.95	95.70	-1	4,988	-0.02%
2023/10/18	4	96.58	4	96.78	94.90	0	5,024	0.00%
2023/10/17	9.2	95.38	1	96.10	95.00	8.2	4,968	0.16%
2023/10/16	5.2	98.90	1	96.40	96.30	4.2	4,993	0.08%
2023/10/13	7.5	99.40	17	100.65	99.10	-9.5	5,016	-0.19%
2023/10/12	5	98.76	14.2	98.47	98.60	-9.2	4,897	-0.19%
2023/10/11	4	95.97	23	96.77	95.30	-19	4,830	-0.39%
2023/10/06	0	94.80	29	95.37	94.80	-29	4,837	-0.60%
2023/10/05	1	94.11	1	93.90	93.80	0	4,903	0.00%
2023/10/04	10	93.93	0	0.00	94.80	10	4,938	0.20%
2023/10/03	1	96.40	3	95.30	95.00	-2	4,946	-0.04%
2023/10/02	15.1	97.09	2.5	95.52	95.40	12.6	4,985	0.25%
2023/09/28	1	98.00	0	0.00	97.50	1	4,980	0.02%
2023/09/27	4	97.00	9	98.80	98.70	-5	4,939	-0.10%
2023/09/26	4	96.60	4	95.98	95.80	0	4,981	0.00%
2023/09/25	4	97.15	5	98.30	97.60	-1	4,968	-0.02%
2023/09/22	6	94.33	3	95.40	95.40	3	4,909	0.06%
2023/09/21	4.2	96.35	4	95.03	94.80	0.2	4,956	0.00%
2023/09/20	16	98.04	6	97.67	97.20	10	5,038	0.20%
2023/09/19	8	99.41	7	98.91	98.20	1	4,978	0.02%
2023/09/18	4	97.93	6	97.68	97.60	-2	4,900	-0.04%
2023/09/15	7	98.29	10.1	97.50	97.10	-3.1	4,901	-0.06%
2023/09/14	7.1	99.61	5	99.58	99.00	2.1	4,869	0.04%
2023/09/13	4	99.55	4	100.00	100.00	0	4,903	0.00%
2023/09/12	11	101.36	8	100.35	99.70	3	4,969	0.06%
2023/09/11	6	102.42	1.1	104.55	101.00	4.9	4,972	0.10%
2023/09/08	8	106.31	9	103.89	104.00	-1	4,886	-0.02%
2023/09/07	23	109.06	22	109.14	109.50	1	4,855	0.02%
2023/09/06	10	109.80	7.1	108.28	108.50	2.9	4,803	0.06%
2023/09/05	14.1	108.59	27	110.50	112.50	-12.9	4,697	-0.28%
2023/09/04	46	105.10	79.8	108.02	108.50	-33.8	4,505	-0.75%
2023/09/01	5.1	92.62	85	98.29	98.70	-79.9	4,148	-1.93%
2023/08/25	5	84.30	5	85.30	85.30	0	4,332	0.00%
2023/08/24	2	84.30	2	84.30	84.30	0	4,494	0.00%
2023/08/23	4	84.30	3	84.40	84.40	1	4,520	0.02%
2023/08/22	2	85.00	2	83.00	83.00	0	4,621	0.00%
2023/08/21	20	84.50	0	0.00	84.00	20	4,941	0.40%
2023/08/18	1	84.70	0	0.00	83.80	1	5,025	0.02%
2023/08/17	2	85.00	2	87.40	87.40	0	5,092	0.00%
2023/08/16	11	83.40	0.1	83.70	83.50	10.9	5,106	0.21%
2023/08/15	10	85.38	0	0.00	84.80	10	5,205	0.19%
2023/08/14	10	86.30	25	85.39	86.60	-15	5,390	-0.28%
2023/08/11	5	92.42	5	90.00	90.00	0	5,437	0.00%
2023/08/10	4	94.73	3.5	93.91	94.10	0.5	5,526	0.01%
2023/08/09	3	93.80	4	94.82	94.80	-1	5,538	-0.02%
2023/08/07	3	90.80	4.5	91.54	91.80	-1.5	5,604	-0.03%
2023/08/02	23	90.53	3.2	90.56	90.20	19.9	5,689	0.35%
2023/08/01	1	89.80	0	0.00	89.90	1	5,715	0.02%
2023/07/31	3	90.90	5	88.66	88.50	-2	5,742	-0.03%
2023/07/28	3	87.70	3	88.20	88.20	0	5,742	0.00%
2023/07/26	2	85.10	0	0.00	84.50	2	5,790	0.03%
2023/07/25	12	85.52	0	0.00	86.80	12	5,860	0.20%
2023/07/24	6	83.70	6	83.33	83.80	0	5,970	0.00%
2023/07/21	3	84.10	0	0.00	84.00	3	6,262	0.05%
2023/07/20	13	84.68	0	0.00	84.70	13	6,360	0.20%
2023/07/19	11.2	84.35	30	84.65	84.40	-18.9	6,500	-0.29%
2023/07/18	51	87.29	3	86.43	85.70	48	6,848	0.70%
2023/07/17	7.5	91.24	7	91.60	90.20	0.5	7,267	0.01%
2023/07/14	0	0.00	10	93.65	92.70	-10	7,260	-0.14%
2023/07/13	10	91.81	87	91.67	91.00	-77	7,328	-1.05%
2023/07/12	121	96.83	5	95.74	93.50	116	7,362	1.58%	大買/鉅額交易
2023/07/11	8	98.84	5	98.10	97.50	3	7,316	0.04%
2023/07/10	7	97.90	6	97.25	97.40	1	7,390	0.01%
2023/07/07	6	97.02	10	97.50	98.00	-4	7,369	-0.05%
2023/07/06	4.2	97.29	3	98.97	97.30	1.2	7,346	0.02%
2023/07/05	11	97.27	5	96.50	96.50	6	7,304	0.08%
2023/07/04	8	96.49	6	96.80	97.60	2	7,292	0.03%
2023/07/03	7	92.83	13	93.88	94.00	-6	7,213	-0.08%
2023/06/30	11	92.68	13.1	93.13	93.00	-2.1	7,201	-0.03%
2023/06/29	9	93.76	4	92.88	92.90	5	7,217	0.07%
2023/06/28	8	94.10	12.1	95.55	95.60	-4.1	7,173	-0.06%
2023/06/27	3	91.60	4.1	90.11	89.90	-1.1	7,085	-0.02%
2023/06/26	0	0.00	1	92.20	92.10	-1	7,116	-0.01%
2023/06/21	4	93.35	3	92.43	92.70	1	7,173	0.01%
2023/06/20	3	92.20	3.1	91.33	91.30	-0.1	7,333	0.00%
2023/06/19	4	91.70	2	91.95	91.80	2	7,383	0.03%
2023/06/16	10	95.21	3	94.23	93.10	7	7,425	0.09%
2023/06/15	6	98.43	5	97.48	97.00	1	7,321	0.01%
2023/06/14	4	99.30	4	99.20	99.10	0	7,251	0.00%
2023/06/13	9	98.09	17	98.46	99.00	-8	7,270	-0.11%
2023/06/12	16	96.19	14	96.66	96.00	2	7,298	0.03%
2023/06/09	13	95.18	8.1	96.16	96.30	4.9	7,251	0.07%
2023/06/08	2	97.20	0	0.00	95.60	2	7,201	0.03%
2023/06/07	8	99.76	8.1	100.06	99.30	-0.1	7,103	0.00%
2023/06/06	9	99.37	9.1	99.71	99.50	-0.1	7,051	0.00%
2023/06/05	8	100.69	6	99.42	99.30	2	7,037	0.03%
2023/06/02	12	96.44	15.1	97.93	99.90	-3.1	6,941	-0.04%
2023/06/01	11	96.32	9	96.08	95.90	2	6,813	0.03%
2023/05/31	10	93.20	10	95.37	95.80	0	6,674	0.00%
2023/05/30	10	95.82	13	93.61	92.20	-3	6,584	-0.05%
2023/05/29	1	93.20	0	0.00	91.60	1	6,407	0.02%
2023/05/26	1	94.10	2	93.50	92.40	-1	6,371	-0.02%
2023/05/25	4	90.83	9	93.50	93.10	-5	6,256	-0.08%
2023/05/24	3	86.53	7	89.34	89.40	-4	5,920	-0.07%
2023/05/23	1	87.97	0.2	88.20	86.10	0.8	5,822	0.01%
2023/05/22	1	87.50	4	87.13	87.90	-3	5,734	-0.05%
2023/05/19	9	86.67	4	86.98	87.20	5	5,673	0.09%
2023/05/18	12	84.14	10.3	84.20	86.10	1.7	5,544	0.03%
2023/05/17	7	81.30	17	81.59	81.80	-10	5,332	-0.19%
2023/05/16	11	80.55	6	79.98	80.80	5	5,198	0.10%
2023/05/15	2.1	76.51	0.1	76.30	76.30	2	5,037	0.04%
2023/05/12	10	77.43	4.2	78.18	77.50	5.8	4,996	0.12%
2023/05/11	10	77.43	4.2	78.18	77.60	5.8	4,944	0.12%
2023/05/10	2.1	80.23	2	80.40	80.40	0.1	4,892	0.00%
2023/05/09	10	79.71	12	79.50	79.50	-2	4,822	-0.04%
2023/05/08	10	79.12	6	79.18	79.80	4	4,784	0.08%
2023/05/05	7	77.91	4	76.45	76.40	3	4,723	0.06%
2023/05/04	7	77.60	1	77.70	78.00	6	4,733	0.13%
2023/05/03	3	79.60	5	78.04	77.60	-2	4,725	-0.04%
2023/05/02	5	79.02	6.1	80.08	79.60	-1.1	4,747	-0.02%
2023/04/28	3	79.90	8	79.65	79.00	-5	4,860	-0.10%
2023/04/27	69	79.38	65	78.92	79.90	4	4,807	0.08%
2023/04/26	92	77.69	96.2	78.07	78.50	-4.2	4,567	-0.09%
2023/04/25	80	76.44	79	76.74	76.10	1	4,226	0.02%
2023/04/24	33	76.60	29	76.56	77.10	4	4,059	0.10%
2023/04/21	37	76.00	42.9	76.37	77.80	-5.9	3,863	-0.15%
2023/04/20	17	75.15	35.5	75.66	75.00	-18.5	3,451	-0.54%
2023/04/19	0	0.00	4	69.23	69.50	-4	2,962	-0.14%
2023/04/18	0	0.00	1.2	69.93	69.80	-1.2	2,945	-0.04%
2023/04/17	0	0.00	1.2	70.04	69.20	-1.2	2,857	-0.04%
2023/04/14	7.1	66.81	6	67.00	66.80	1.1	2,791	0.04%
2023/04/13	5	67.06	4	66.53	66.10	1	2,738	0.04%
2023/04/12	0	0.00	0.5	64.40	64.40	-0.5	2,615	-0.02%
2023/04/10	1	64.00	0	0.00	64.00	1	2,543	0.04%
2023/04/07	0	0.00	0	64.10	64.40	0	2,525	0.00%
2023/04/06	1	63.40	2	63.50	63.20	-1	2,531	-0.04%
2023/03/31	2	63.90	0	0.00	63.90	2	2,522	0.08%
2023/03/30	1	64.60	2.1	64.38	63.90	-1.1	2,508	-0.04%
2023/03/28	6	63.93	5	62.90	63.10	1	2,515	0.04%
2023/03/27	1	63.50	1	64.60	62.80	0	2,524	0.00%
2023/03/24	1	64.40	22	64.01	64.60	-21	2,537	-0.83%
2023/03/23	8	64.03	5.2	64.53	64.40	2.8	2,493	0.11%
2023/03/22	1	63.30	10	62.09	61.90	-9	2,355	-0.38%
2023/03/21	13.1	61.10	17.3	61.65	61.60	-4.2	2,298	-0.18%
2023/03/20	1	58.30	0	0.00	58.50	1	2,208	0.05%
2023/03/17	4	57.20	1.1	58.01	58.20	2.9	2,201	0.13%
2023/03/16	21	57.78	0	0.00	56.90	21	2,204	0.95%
2023/03/15	14	58.81	2	59.24	59.10	12	2,178	0.55%
2023/03/14	2	54.20	0	0.00	55.00	2	2,079	0.10%
2023/03/13	5	54.48	0	0.00	54.90	5	2,099	0.24%
2023/03/10	0.1	54.30	1	55.00	53.90	-0.9	2,108	-0.04%
2023/03/09	1	56.20	0	0.00	55.50	1	2,154	0.05%
2023/03/08	0	56.80	0	0.00	56.30	0	2,234	0.00%
2023/03/07	1	57.50	0	0.00	57.60	1	2,378	0.04%
2023/03/02	0	56.90	10	56.64	56.20	-10	2,696	-0.37%
2023/03/01	2	57.60	2	56.90	56.90	0	2,725	0.00%
2023/02/22	5	57.90	0	0.00	57.30	5	2,920	0.17%
2023/02/21	1	58.40	0	0.00	58.40	1	3,023	0.03%
2023/02/17	3	57.64	0	0.00	57.70	3	3,036	0.10%
2023/02/16	3	58.47	0	0.00	58.20	3	3,073	0.10%
2023/02/15	1	57.50	0	0.00	57.50	1	3,063	0.03%
2023/02/08	0	57.90	7	57.60	57.10	-7	3,002	-0.23%
2023/02/03	0	0.00	1	58.71	58.60	-1	2,958	-0.03%
2023/02/02	0	0.00	0	58.70	59.40	0	2,938	0.00%
2023/02/01	0	0.00	0	60.20	60.40	0	2,885	0.00%
2023/01/31	2	59.60	9.5	59.89	60.40	-7.5	2,856	-0.26%
2023/01/30	9.2	59.21	1.1	59.14	59.90	8.1	2,761	0.29%
2023/01/17	8	56.77	2.1	55.73	56.80	6	2,575	0.23%
2023/01/16	1	54.41	1	54.30	54.50	0	2,521	0.00%
2023/01/12	1	53.40	1	53.60	53.40	0	2,543	0.00%
2023/01/11	1	54.50	0	54.50	53.80	1	2,541	0.04%
2023/01/10	0	0.00	1	54.71	54.60	-1	2,541	-0.04%
2023/01/09	1	55.00	6	55.13	55.10	-5	2,539	-0.20%
2023/01/06	1	54.30	7	54.40	53.90	-6	2,500	-0.24%
2023/01/05	2	53.94	2	53.85	53.60	0	2,475	0.00%
2023/01/04	0	52.70	0.1	52.70	52.70	-0.1	2,455	0.00%
2023/01/03	2	50.80	2	51.10	50.90	0	2,431	0.00%
2022/12/30	0	0.00	5	51.54	51.50	-5	2,425	-0.21%
2022/12/29	1	49.80	1	50.20	50.30	0	2,410	0.00%
2022/12/27	0	0.00	3	51.80	51.70	-3	2,397	-0.13%
2022/12/26	0	51.80	2.1	51.46	51.50	-2.1	2,395	-0.09%
2022/12/23	0	50.70	0	0.00	50.10	0	2,374	0.00%
2022/12/22	1	50.00	0	0.00	49.65	1	2,386	0.04%
2022/12/20	5	49.87	14	49.86	49.45	-9	2,383	-0.38%
2022/12/19	2	51.15	0	0.00	50.80	2	2,335	0.09%
2022/12/16	4	53.07	3	51.97	51.70	1	2,284	0.05%
2022/12/15	4	55.23	0	55.00	54.50	4	2,217	0.18%
2022/12/14	1	54.93	3	55.50	55.90	-2	2,189	-0.09%
2022/12/13	0	55.10	3	54.89	55.20	-3	2,136	-0.14%
2022/12/12	1	54.00	0	0.00	54.50	1	2,098	0.05%
2022/12/09	0	54.00	0	54.00	53.60	0	2,072	0.00%
2022/12/08	0	53.40	0	53.30	54.60	0	2,060	0.00%
2022/12/07	0.1	54.32	0	0.00	55.00	0.1	2,038	0.00%
2022/12/06	0	55.40	0	0.00	55.10	0	2,012	0.00%
2022/12/05	0	56.00	0	55.90	55.80	0	2,007	0.00%
2022/12/02	0.6	56.00	0	55.70	56.00	0.6	1,986	0.03%
2022/12/01	1	57.50	7.2	57.50	56.40	-6.2	1,952	-0.32%
2022/11/30	0	0.00	17	56.47	58.00	-17	1,877	-0.91%
2022/11/29	2	56.59	2.1	56.44	55.10	-0.1	1,773	0.00%
2022/11/28	2.1	54.54	20.6	55.22	55.70	-18.5	1,601	-1.16%
2022/11/25	1	53.19	2.2	53.24	53.70	-1.2	1,524	-0.08%
2022/11/24	4.1	51.79	10	52.65	52.80	-6	1,463	-0.41%
2022/11/23	1	49.57	2	50.25	49.60	-1	1,328	-0.07%
2022/11/21	5.1	49.88	5.2	49.78	50.00	-0.1	1,259	-0.01%
2022/11/18	1	46.70	0	0.00	46.85	1	1,148	0.09%
2022/11/17	3.1	47.94	4.2	48.08	47.70	-1.1	1,111	-0.10%
2022/11/15	0	43.85	2.8	43.52	44.00	-2.8	993	-0.28%
2022/11/11	1	41.65	0	0.00	42.10	1	962	0.10%
2022/11/09	0	0.00	1	42.75	42.75	-1	977	-0.10%
2022/11/07	0	0.00	1	42.40	42.60	-1	1,036	-0.10%
2022/10/28	0	0.00	0.2	42.20	42.15	-0.2	1,517	-0.02%
2022/10/24	2	41.35	0	0.00	41.20	2	1,584	0.13%
2022/10/21	6	41.82	3	41.80	41.70	3	1,588	0.19%
2022/10/20	0	0.00	0.2	40.40	40.95	-0.2	1,573	-0.02%
2022/10/14	0.3	41.48	0	0.00	41.50	0.3	1,766	0.02%
2022/10/11	1.4	40.45	0	0.00	40.40	1.4	1,933	0.07%
2022/10/06	0.1	41.50	0	0.00	41.05	0.1	1,962	0.00%
2022/10/05	0	0.00	1	41.15	41.35	-1	1,971	-0.05%
2022/10/03	1	40.10	0	0.00	40.65	1	1,977	0.05%
2022/09/30	1.1	40.42	0	0.00	40.65	1.1	1,980	0.05%
2022/09/29	0	0.00	4	41.85	41.70	-4	1,968	-0.20%
2022/09/26	0.1	42.40	0	0.00	42.05	0.1	1,928	0.00%
2022/09/21	0	0.00	1	44.55	44.30	-1	1,940	-0.05%
2022/09/19	0	0.00	1	44.95	44.80	-1	1,939	-0.05%
2022/09/16	1	44.71	2	44.65	44.65	-1	1,954	-0.05%
2022/09/14	2.3	45.23	0	0.00	45.25	2.3	1,964	0.12%
2022/09/13	3	46.20	0	0.00	46.20	3	1,997	0.15%
2022/09/12	10.1	45.72	5	45.05	45.05	5.1	1,999	0.25%
2022/09/08	0	0.00	1	46.50	47.20	-1	1,978	-0.05%
2022/09/02	3	45.83	0	0.00	46.15	3	1,977	0.15%
2022/08/29	0	0.00	2	44.08	44.55	-2	1,909	-0.10%
2022/08/26	0.1	44.40	0	0.00	44.00	0.1	1,889	0.00%
2022/08/25	0	0.00	2	44.05	44.00	-2	1,868	-0.11%
2022/08/23	0.1	43.90	2	43.65	43.80	-1.9	1,866	-0.10%
2022/08/19	6	43.90	0	0.00	43.90	6	1,860	0.32%
2022/08/18	3.1	43.90	0	0.00	43.85	3.1	1,852	0.17%
2022/08/16	5.1	44.70	0	0.00	44.35	5.1	1,826	0.28%
2022/08/15	1	44.80	1	45.05	44.80	0	1,812	0.00%
2022/08/12	0.1	44.75	5	44.45	44.40	-4.9	1,795	-0.27%
2022/08/11	1	44.50	0	0.00	44.45	1	1,773	0.06%
2022/08/10	5	44.22	0	0.00	44.45	5	1,746	0.29%
2022/08/09	7	41.65	0	0.00	43.25	7	1,716	0.41%
2022/08/08	5.1	43.25	0	0.00	43.20	5.1	1,492	0.34%
2022/08/04	14	47.70	14	47.45	47.45	0	1,372	0.00%
2022/08/03	4.1	48.72	0	0.00	48.50	4.1	1,366	0.30%
2022/08/02	3	49.77	0	0.00	49.55	3	1,350	0.22%
2022/08/01	0.1	50.70	0	0.00	50.70	0.1	1,349	0.01%
2022/07/29	4	50.45	0	0.00	50.60	4	1,335	0.30%
2022/07/27	1	50.10	0	0.00	50.30	1	1,320	0.08%
2022/07/26	7	50.60	0	0.00	50.20	7	1,311	0.53%
2022/07/25	4.1	50.14	0	0.00	50.60	4.1	1,292	0.32%
2022/07/22	12.1	52.36	0	0.00	51.70	12.1	1,260	0.96%
2022/07/21	9.1	53.49	0	0.00	53.40	9.1	1,201	0.75%
2022/07/20	5	59.40	0	0.00	59.20	5	1,146	0.44%
2022/07/19	20.1	59.19	0	0.00	59.00	20.1	1,096	1.83%
2022/07/08	1	59.20	0	0.00	59.10	1	958	0.10%
2022/07/01	0	0.00	0.2	61.70	60.80	-0.2	1,061	-0.02%
2022/06/27	0	0.00	2	64.40	64.20	-2	1,163	-0.17%
2022/06/24	0	0.00	1	64.30	64.10	-1	1,223	-0.08%
2022/06/23	2	63.40	0.8	63.27	63.80	1.2	1,235	0.10%
2022/06/22	0	0.00	2	62.40	62.80	-2	1,229	-0.16%
2022/06/21	0.6	63.00	0.6	62.80	63.00	0	1,226	0.00%
2022/06/20	0	0.00	0.2	62.00	61.80	-0.2	1,199	-0.01%
2022/06/16	0	0.00	1	63.10	62.70	-1	1,201	-0.08%
2022/06/15	0	0.00	20	62.74	62.80	-20	1,233	-1.62%
2022/06/13	0	0.00	1	62.30	62.10	-1	1,312	-0.08%
2022/06/08	0	0.00	1	63.00	63.20	-1	1,309	-0.08%
2022/06/06	0.5	62.40	0	0.00	62.40	0.5	1,322	0.04%
2022/05/31	0	0.00	0.2	61.90	62.40	-0.2	1,338	-0.01%
2022/05/30	0	0.00	1	61.70	61.80	-1	1,331	-0.08%
2022/05/20	0.5	61.20	0	0.00	61.40	0.5	1,324	0.04%
2022/05/19	0	0.00	7	60.67	61.20	-7	1,324	-0.53%
2022/05/12	6	58.58	0	0.00	58.90	6	1,259	0.48%
2022/05/11	0	0.00	1	58.50	58.90	-1	1,247	-0.08%
2022/05/10	0	0.00	1	56.80	57.40	-1	1,225	-0.08%
2022/05/09	1	56.80	0	0.00	56.90	1	1,211	0.08%
2022/05/06	0.1	58.90	0	0.00	58.70	0.1	1,188	0.01%
2022/04/28	0.1	58.80	0	0.00	58.50	0.1	1,196	0.01%
2022/04/25	1	58.90	0.4	59.21	58.80	0.6	1,151	0.05%
2022/04/07	3.1	59.14	0	0.00	58.80	3.1	1,029	0.30%
2022/04/06	1	59.60	0	0.00	59.60	1	987	0.10%
2022/04/01	3	59.97	0	0.00	60.10	3	952	0.31%
2022/03/31	0	0.00	2	60.70	60.60	-2	909	-0.22%
2022/03/30	0	0.00	1	60.40	60.40	-1	890	-0.11%
2022/03/29	23.1	60.15	0	0.00	60.00	23.1	847	2.72%
2022/03/28	0.1	61.30	0	0.00	61.00	0.1	793	0.01%
2022/03/24	1	61.60	0	0.00	61.80	1	762	0.13%
2022/03/22	3	61.70	0	0.00	61.80	3	733	0.41%
2022/03/18	2.1	61.64	0	0.00	61.30	2.1	696	0.30%
2022/03/17	15	62.44	2	61.50	61.50	13	669	1.94%
2022/03/11	0	0.00	1	61.30	61.70	-1	569	-0.18%
2022/03/10	1	61.80	0	0.00	61.70	1	567	0.18%
2022/03/09	0.1	60.50	0	0.00	60.00	0.1	556	0.01%
2022/03/08	2.1	60.15	1	60.10	60.10	1.1	546	0.19%
2022/03/07	1	61.50	0	0.00	61.60	1	536	0.19%
2022/02/25	0.1	62.00	0	0.00	62.20	0.1	572	0.02%
2022/02/18	1	63.60	1	63.50	63.50	0	594	0.00%
2022/02/16	0	0.00	2	62.90	63.00	-2	601	-0.33%
2022/02/14	2.1	61.69	0	0.00	61.20	2.1	628	0.33%
2022/02/11	0.1	62.80	0	0.00	62.20	0.1	686	0.01%
2022/02/10	0.1	62.70	0	0.00	62.20	0.1	697	0.01%
2022/02/09	0.1	62.70	0	0.00	62.80	0.1	697	0.01%
2022/02/08	1	62.30	0	0.00	62.00	1	709	0.14%
2022/01/26	0	0.00	1	61.00	61.10	-1	714	-0.14%
2022/01/25	0.2	61.20	0	0.00	60.60	0.2	718	0.03%
2022/01/24	0.1	61.80	0	0.00	61.90	0.1	702	0.01%
2022/01/20	0.1	62.90	0	0.00	62.70	0.1	699	0.01%
2022/01/13	0	0.00	3	64.40	63.90	-3	717	-0.42%
2022/01/10	0	0.00	1	63.50	63.70	-1	724	-0.14%
2022/01/07	3	64.10	0	0.00	64.00	3	733	0.41%
2022/01/05	0	0.00	10	63.93	64.10	-10	746	-1.34%
2022/01/04	1	63.70	0	0.00	63.70	1	809	0.12%
2021/12/28	10	63.10	0	0.00	63.10	10	859	1.16%
2021/12/27	0.3	63.30	0	0.00	63.10	0.3	877	0.03%
2021/12/23	0.1	63.00	350	62.83	62.90	-350	924	-37.85%	大賣/鉅額交易
2021/12/21	0	0.00	2	63.00	63.10	-2	947	-0.21%
2021/12/20	40	63.15	0	0.00	63.50	40	961	4.16%
2021/12/16	0.1	63.30	0	0.00	63.40	0.1	996	0.01%
2021/12/14	0.1	63.30	0	0.00	62.90	0.1	1,143	0.01%
2021/12/13	30	63.99	0	0.00	63.70	30	1,164	2.58%
2021/12/10	1	64.60	0	0.00	64.60	1	1,201	0.08%
2021/12/09	0.1	65.10	0	0.00	64.70	0.1	1,238	0.01%
2021/12/08	0	0.00	0.5	65.00	64.60	-0.5	1,293	-0.04%
2021/12/06	10.1	64.80	0	0.00	64.70	10.1	1,285	0.78%
2021/12/03	30	65.10	0	0.00	65.20	30	1,293	2.32%
2021/11/30	30	64.52	0	0.00	65.70	30	1,316	2.28%
2021/11/29	9	64.30	0	0.00	64.60	9	1,313	0.69%
2021/11/26	10	65.20	0	0.00	64.70	10	1,314	0.76%
2021/11/25	70	65.32	0	0.00	65.70	70	1,306	5.36%
2021/11/24	1	65.20	0	0.00	65.90	1	1,310	0.08%
2021/11/23	130	65.50	0	0.00	65.40	130	1,316	9.87%	大買/鉅額交易
2021/11/22	0.1	66.10	0	0.00	66.00	0.1	1,313	0.00%
2021/11/19	0.2	66.50	0	0.00	66.00	0.2	1,308	0.02%
2021/11/17	0.7	66.73	0	0.00	66.70	0.7	1,301	0.05%
2021/11/16	0	0.00	2	67.10	67.00	-2	1,295	-0.15%
2021/11/12	0.1	67.20	0	0.00	67.10	0.1	1,302	0.01%
2021/11/11	0.7	66.67	0	0.00	66.30	0.7	1,311	0.05%
2021/11/10	6.3	67.00	1.1	66.95	67.30	5.2	1,313	0.39%
2021/11/09	2	70.30	2	70.80	70.80	0	1,266	0.00%
2021/11/05	0.1	70.00	0	0.00	70.20	0.1	1,283	0.00%
2021/11/04	1	69.70	0	0.00	69.60	1	1,288	0.08%
2021/10/28	0	0.00	0.2	70.80	69.90	-0.2	1,455	-0.01%
2021/10/27	0	0.00	1	70.60	70.80	-1	1,473	-0.07%
2021/10/22	0.1	69.70	0	0.00	69.20	0.1	1,525	0.00%
2021/10/21	0.2	69.60	0	0.00	69.60	0.2	1,547	0.01%
2021/10/15	0	0.00	1	70.00	70.00	-1	1,889	-0.05%
2021/10/13	1	69.80	0	0.00	70.00	1	2,029	0.05%
2021/10/12	4	69.85	0	0.00	69.20	4	2,060	0.19%
2021/10/08	1	73.40	1	73.80	73.80	0	2,029	0.00%
2021/10/04	1	72.10	3.2	72.67	72.20	-2.2	2,112	-0.10%
2021/10/01	0	0.00	1	71.50	71.30	-1	2,106	-0.05%
2021/09/30	0	0.00	2	73.20	73.90	-2	2,102	-0.10%
2021/09/29	0.3	72.50	0	0.00	73.30	0.3	2,101	0.01%
2021/09/28	0	0.00	2	73.30	73.40	-2	2,113	-0.09%
2021/09/27	0	0.00	3	73.30	73.30	-3	2,125	-0.14%
2021/09/24	1.3	73.93	0	74.30	73.50	1.3	2,120	0.06%
2021/09/23	1	73.70	0	0.00	74.10	1	2,108	0.05%
2021/09/17	6	73.35	4.1	73.39	74.00	1.9	2,070	0.09%
2021/09/16	1	71.70	0	0.00	71.80	1	2,038	0.05%
2021/09/14	2	70.35	2	70.50	71.20	0	2,020	0.00%
2021/09/13	1	69.50	1	70.20	70.30	0	1,991	0.00%
2021/09/03	1	69.10	0.2	69.50	69.30	0.8	2,044	0.04%
2021/09/01	2	68.20	0	0.00	68.50	2	2,048	0.10%
2021/08/31	0	66.80	0	0.00	68.10	0	2,044	0.00%
2021/08/30	0	0.00	1	66.80	67.10	-1	2,059	-0.05%
2021/08/26	1.1	65.42	0	0.00	65.50	1.1	2,100	0.05%
2021/08/24	3	65.60	0	0.00	65.40	3	2,185	0.14%
2021/08/19	0.1	64.80	0	0.00	64.40	0.1	2,222	0.00%
2021/08/17	0	0.00	2	65.90	64.70	-2	2,240	-0.09%
2021/08/16	1	66.90	1	66.70	66.30	0	2,238	0.00%
2021/08/13	0	0.00	52	68.49	68.60	-52	2,233	-2.33%
2021/08/12	0	0.00	40	69.00	69.90	-40	2,236	-1.79%
2021/08/11	0.1	68.50	26	69.13	69.00	-25.9	2,252	-1.15%
2021/08/09	1	70.60	3	71.00	70.40	-2	2,323	-0.09%
2021/08/06	0	0.00	2	71.50	71.60	-2	2,363	-0.08%
2021/08/05	63	71.19	0	0.00	70.80	63	2,372	2.66%
2021/08/04	4	70.63	11	70.15	70.60	-7	2,440	-0.29%
2021/08/03	0	0.00	4.2	66.63	67.30	-4.2	2,413	-0.17%
2021/08/02	0	66.10	1	66.50	66.40	-1	2,430	-0.04%
2021/07/30	1	65.20	1	65.40	66.40	0	2,436	0.00%
2021/07/28	0	0.00	3	64.10	64.10	-3	2,476	-0.12%
2021/07/27	1	63.80	2	64.95	64.90	-1	2,511	-0.04%
2021/07/26	4	64.98	100	65.00	64.70	-96	2,512	-3.82%
2021/07/23	3	67.00	10	66.81	66.40	-7	2,486	-0.28%
2021/07/22	10.1	62.50	1	64.30	63.00	9.1	2,428	0.37%
2021/07/21	8	70.89	0	0.00	71.00	8	2,310	0.35%
2021/07/20	5.2	71.43	2	71.40	71.30	3.2	2,241	0.14%
2021/07/19	0	0.00	76	73.92	72.60	-76	2,203	-3.45%
2021/07/16	0.2	74.70	0	0.00	74.00	0.2	2,202	0.01%
2021/07/15	2	73.70	0	0.00	73.50	2	2,214	0.09%
2021/07/14	3	73.00	0	0.00	72.50	3	2,221	0.14%
2021/07/13	3	75.63	5	75.64	75.30	-2	2,208	-0.09%
2021/07/12	0	0.00	0.1	76.60	76.50	-0.1	2,212	0.00%
2021/07/07	2	75.80	0	0.00	76.00	2	2,302	0.09%
2021/07/06	20.1	76.50	1.1	76.60	76.30	19	2,318	0.82%
2021/07/05	10	76.80	0	0.00	76.30	10	2,343	0.43%
2021/07/02	0	0.00	1	76.80	76.00	-1	2,337	-0.04%
2021/07/01	30	76.80	0	0.00	76.80	30	2,339	1.28%
2021/06/30	0	0.00	2	76.80	76.80	-2	2,372	-0.08%
2021/06/29	1	76.50	1	76.50	76.50	0	2,397	0.00%
2021/06/28	4	76.50	1	76.80	76.90	3	2,435	0.12%
2021/06/25	1	76.60	2	76.60	75.50	-1	2,468	-0.04%
2021/06/24	20	74.40	1.6	73.73	74.50	18.4	2,513	0.73%
2021/06/23	0	0.00	1	72.10	72.30	-1	2,833	-0.04%
2021/06/22	10	72.30	0	0.00	72.00	10	2,996	0.33%
2021/06/21	10	72.30	0	0.00	71.90	10	3,001	0.33%
2021/06/18	10	73.00	4.5	72.91	72.30	5.5	3,017	0.18%
2021/06/16	0	0.00	2	72.40	72.50	-2	3,042	-0.07%
2021/06/15	0	0.00	1.1	72.27	72.10	-1.1	3,038	-0.04%
2021/06/11	3	71.60	1	71.60	71.30	2	3,041	0.07%
2021/06/10	2	70.85	0	0.00	71.10	2	3,049	0.07%
2021/06/09	0	0.00	51	71.44	71.30	-51	3,041	-1.68%
2021/06/07	1	71.30	0	0.00	72.40	1	3,049	0.03%
2021/06/04	1	71.90	160	71.86	71.80	-159	3,028	-5.25%	大賣/鉅額交易
2021/06/02	1	71.00	105	71.15	71.80	-104	2,979	-3.49%	大賣/鉅額交易
2021/06/01	2	70.60	0	0.00	70.20	2	2,926	0.07%
2021/05/27	0	0.00	1	67.50	67.50	-1	2,878	-0.03%
2021/05/25	1	67.80	0	0.00	67.80	1	2,866	0.03%
2021/05/21	0	0.00	100	66.50	67.10	-100	2,837	-3.52%
2021/05/20	1	66.70	0	0.00	66.70	1	2,827	0.04%
2021/05/19	2	66.65	0	0.00	66.70	2	2,817	0.07%
2021/05/18	2	64.50	4.1	66.15	67.40	-2.1	2,796	-0.07%
2021/05/17	3.1	64.00	5	64.32	63.80	-2	2,762	-0.07%
2021/05/14	2	68.00	542	67.33	67.00	-540	2,695	-20.04%	大賣/鉅額交易
2021/05/13	2	67.10	1	68.20	67.80	1	2,639	0.04%
2021/05/12	3	68.17	11	70.14	69.00	-8	2,603	-0.31%
2021/05/11	6.1	69.99	2	69.40	69.50	4.1	2,504	0.16%
2021/05/10	0.1	71.70	5	72.12	72.10	-4.9	2,453	-0.20%
2021/05/07	2.3	70.46	80	70.03	70.90	-77.7	2,423	-3.21%
2021/05/06	0	0.00	395	69.62	69.60	-395	2,403	-16.43%	大賣/鉅額交易
2021/05/05	0	0.00	469	69.30	69.00	-469	2,375	-19.75%	大賣/鉅額交易
2021/05/04	4.2	68.91	5	69.42	68.50	-0.8	2,328	-0.03%
2021/05/03	1.3	70.76	100	70.22	70.40	-98.7	2,274	-4.34%
2021/04/29	3	72.07	0	0.00	71.70	3	2,264	0.13%
2021/04/28	0	0.00	26	72.36	72.40	-26	2,271	-1.14%
2021/04/27	0	0.00	0.8	70.60	71.30	-0.8	2,271	-0.04%
2021/04/26	5.1	70.30	1	70.50	70.20	4.1	2,254	0.18%
2021/04/23	73	69.67	2	70.30	70.10	71	2,248	3.16%
2021/04/22	680.1	72.12	3	70.77	70.10	677.1	2,243	30.18%	大買/鉅額交易
2021/04/21	251	70.54	80	71.48	71.60	171	2,172	7.87%	大買/鉅額交易
2021/04/20	2	69.90	23	70.33	70.00	-21	2,128	-0.99%
2021/04/19	6	69.15	147	69.51	69.60	-141	2,102	-6.71%	大賣/鉅額交易
2021/04/16	110	67.65	3	67.86	68.10	107	2,075	5.15%	大買/鉅額交易
2021/04/15	11	67.71	1	67.70	67.20	10	2,046	0.49%
2021/04/14	62	67.19	0	0.00	67.50	62	2,037	3.04%
2021/04/13	175.1	67.80	3	67.97	67.70	172.1	2,036	8.45%	大買/鉅額交易
2021/04/12	101.1	66.71	0	0.00	66.70	101.1	2,000	5.05%	大買/鉅額交易
2021/04/09	84	65.54	2	65.90	66.60	82	1,996	4.11%
2021/04/08	122	65.77	3	65.80	65.90	119	1,979	6.01%	大買/鉅額交易
2021/04/07	13	66.01	2	66.00	66.10	11	1,967	0.56%
2021/04/06	34	66.13	0	0.00	66.10	34	1,945	1.75%
2021/04/01	3	66.07	3	66.23	66.40	0	1,913	0.00%
2021/03/31	151	66.37	0	0.00	66.30	151	1,902	7.94%	大買/鉅額交易
2021/03/30	17	66.60	1	66.80	66.70	16	1,854	0.87%
2021/03/29	8	65.81	1	65.70	67.00	7	1,807	0.39%
2021/03/26	44	65.00	8	65.20	66.30	36	1,710	2.10%
2021/03/25	100	65.10	4.8	65.10	65.10	95.2	1,346	7.07%
2021/03/24	0	0.00	2.4	59.20	59.20	-2.4	1,186	-0.20%
2021/03/23	3	53.17	2.8	54.30	53.90	0.2	1,177	0.02%
2021/03/22	0	0.00	7.4	53.11	54.40	-7.4	1,145	-0.65%
2021/03/17	1	51.60	3	53.30	51.50	-2	1,068	-0.19%
2021/03/16	0	0.00	8	52.81	52.90	-8	1,043	-0.77%
2021/03/15	1	51.90	90	51.86	51.90	-89	1,025	-8.68%
2021/03/12	0	0.00	5	51.06	51.40	-5	1,022	-0.49%
2021/03/11	3	50.70	6	51.03	50.80	-3	1,041	-0.29%
2021/03/08	45	49.24	0	0.00	49.05	45	1,044	4.31%
2021/03/05	22	48.88	0	0.00	49.05	22	1,045	2.10%
2021/03/04	3	49.80	0	0.00	49.15	3	1,060	0.28%
2021/03/03	42	49.46	2	49.60	49.70	40	1,055	3.79%
2021/03/02	50	48.35	0	0.00	48.10	50	1,038	4.81%
2021/02/26	140	48.09	30	48.40	48.10	110	1,042	10.56%	大買/鉅額交易
2021/02/24	0	0.00	30	48.72	48.55	-30	1,059	-2.83%
2021/02/23	30	48.30	2	48.35	48.70	28	1,063	2.63%
2021/02/22	70	48.01	0	0.00	48.10	70	1,065	6.57%
2021/02/19	24	47.58	0	0.00	47.65	24	1,081	2.22%
2021/02/17	106	47.33	0	0.00	47.45	106	1,087	9.75%	大買/鉅額交易
2021/02/04	11	47.25	35	47.10	46.55	-24	1,089	-2.20%
2021/02/02	0	0.00	6	47.45	47.50	-6	1,093	-0.55%
2021/02/01	36	46.54	0	0.00	46.80	36	1,087	3.31%
2021/01/29	5	46.72	0	0.00	46.45	5	1,089	0.46%
2021/01/26	3	47.18	0	0.00	47.00	3	1,079	0.28%
2021/01/22	1	46.75	0	0.00	47.60	1	1,082	0.09%
2021/01/20	2	46.28	0	0.00	46.45	2	1,045	0.19%
2021/01/15	1	48.25	0	0.00	48.45	1	992	0.10%
2021/01/14	1	49.30	0	0.00	49.50	1	972	0.10%
2021/01/12	2	49.95	0	0.00	49.75	2	954	0.21%
2021/01/11	0	0.00	18	51.11	51.50	-18	942	-1.91%
2021/01/08	0	0.00	2	50.90	50.50	-2	921	-0.22%
2021/01/07	3	50.20	0	0.00	50.20	3	914	0.33%
2021/01/06	0	0.00	2	52.10	51.10	-2	903	-0.22%
2021/01/05	5	50.98	1	52.80	50.80	4	872	0.46%
2021/01/04	0	0.00	7	51.79	53.30	-7	835	-0.84%
2020/12/31	1	50.60	2	51.00	50.60	-1	797	-0.13%
2020/12/30	0	0.00	9	49.98	50.30	-9	781	-1.15%
2020/12/25	0	0.00	1	48.75	49.10	-1	770	-0.13%
2020/12/22	2	48.00	0	0.00	47.60	2	748	0.27%
2020/12/21	8	47.70	0	0.00	48.10	8	765	1.05%
2020/12/16	1	48.00	0	0.00	48.75	1	773	0.13%
2020/12/14	10	48.18	0	0.00	48.30	10	779	1.28%
2020/12/10	0	0.00	7	48.19	48.20	-7	793	-0.88%
2020/12/07	2	48.50	0	0.00	48.35	2	804	0.25%
2020/12/04	1	48.75	0	0.00	49.20	1	788	0.13%
2020/12/03	0	0.00	2	49.15	49.25	-2	789	-0.25%
2020/11/30	5	49.06	0	0.00	48.20	5	787	0.64%
2020/11/26	0	0.00	5	48.85	48.95	-5	783	-0.64%
2020/11/20	0	0.00	2	50.00	50.00	-2	792	-0.25%
2020/11/18	0	0.00	10	50.22	50.60	-10	795	-1.26%
2020/11/17	2	48.45	0	0.00	48.70	2	791	0.25%
2020/11/13	2	47.60	3	47.45	47.40	-1	830	-0.12%
2020/10/22	0	0.00	0.1	44.70	44.90	-0.1	1,027	-0.01%
2020/10/19	1	44.70	0	0.00	44.80	1	1,037	0.10%
2020/09/25	0	0.00	2	40.95	41.40	-2	1,001	-0.20%
2020/09/23	0	0.00	1	41.75	41.80	-1	963	-0.10%
2020/09/21	1	43.35	0	0.00	43.20	1	953	0.10%
2020/08/25	0	0.00	10	42.80	42.10	-10	998	-1.00%
2020/08/17	0	0.00	0.3	43.00	43.25	-0.3	947	-0.03%
2020/08/14	5	41.60	0	0.00	41.25	5	937	0.53%
2020/08/13	0	0.00	1	41.25	41.55	-1	935	-0.11%
2020/08/11	0	0.00	5	41.05	40.70	-5	1,084	-0.46%
2020/08/05	0	0.00	1	39.50	39.55	-1	1,136	-0.09%
2020/07/31	1	39.05	0	0.00	38.85	1	1,155	0.09%
2020/07/07	1	38.85	1	38.40	38.85	0	1,396	0.00%
2020/07/06	0	0.00	3	38.45	38.45	-3	1,409	-0.21%
2020/06/29	3	37.55	0	0.00	37.05	3	1,506	0.20%
2020/06/23	10	38.35	0	38.10	38.20	10	1,530	0.65%
2020/06/18	0	0.00	1	39.45	39.20	-1	1,533	-0.07%
2020/06/17	0	0.00	2	39.20	38.80	-2	1,528	-0.13%
2020/06/15	0	0.00	1	39.25	38.55	-1	1,551	-0.06%
2020/06/09	0	0.00	2	38.90	39.20	-2	1,525	-0.13%
2020/06/05	1	37.80	0	0.00	37.80	1	1,496	0.07%
2020/06/04	1	37.85	1	38.25	38.10	0	1,486	0.00%
2020/06/03	0	0.00	5	36.90	36.85	-5	1,459	-0.34%
2020/05/21	0	0.00	5.5	36.29	36.30	-5.5	1,422	-0.39%
2020/05/19	11	36.48	1	36.65	36.60	10	1,371	0.73%
2020/05/18	1	32.60	0	0.00	35.35	1	1,301	0.08%
2020/05/14	0	0.00	10	29.70	29.50	-10	1,137	-0.88%
2020/05/13	5	29.95	0	0.00	29.80	5	1,130	0.44%
2020/05/06	0	0.00	2	30.90	30.85	-2	1,111	-0.18%
2020/05/05	5	31.13	0	0.00	31.00	5	1,109	0.45%
2020/04/27	0	0.00	1	31.70	31.75	-1	1,099	-0.09%
2020/04/23	2	31.40	4	31.95	31.70	-2	1,071	-0.19%
2020/04/22	0	0.00	5	30.10	30.15	-5	1,022	-0.49%
2020/04/17	0	0.00	1	30.70	30.35	-1	956	-0.10%
2020/04/15	0	0.00	5	30.90	30.90	-5	873	-0.57%
2020/04/14	5	29.05	2	29.25	29.30	3	841	0.36%
2020/04/10	2	28.98	3	29.50	29.95	-1	811	-0.12%
2020/04/08	5	28.00	3	27.63	27.70	2	765	0.26%
2020/04/07	1	26.00	1	26.20	26.20	0	715	0.00%
2020/04/06	1	25.25	1.4	25.68	26.20	-0.4	696	-0.06%
2020/04/01	1	25.35	1	25.55	25.45	0	680	0.00%
2020/03/31	6	25.13	0	0.00	24.90	6	662	0.91%
2020/03/26	3	26.80	1	27.55	26.90	2	599	0.33%
2020/03/25	0	0.00	1	26.60	26.55	-1	590	-0.17%
2020/03/20	2	25.40	0	0.00	25.90	2	609	0.33%
2020/03/19	4	24.63	0.8	24.60	24.60	3.2	589	0.54%
2020/03/17	3	28.55	0	0.00	28.00	3	571	0.52%
2020/03/13	1	30.30	0	0.00	30.70	1	563	0.18%
2020/03/12	1	33.85	0	0.00	32.60	1	549	0.18%
2020/03/09	0.1	34.35	0	0.00	34.35	0.1	537	0.02%
2020/02/25	0	0.00	1	35.90	35.90	-1	527	-0.19%
2020/02/24	1	36.25	0	0.00	35.95	1	538	0.19%
2020/02/21	0	0.00	1	36.45	36.55	-1	536	-0.19%
2020/02/10	1	35.90	0	0.00	35.55	1	511	0.20%
2020/02/07	0	0.00	1.4	36.00	36.00	-1.4	504	-0.28%
2020/01/31	0.6	37.35	0	0.00	37.35	0.6	533	0.11%
2020/01/30	0	0.00	0.4	37.35	37.35	-0.4	546	-0.07%
2020/01/13	0.1	38.20	0	0.00	38.25	0.1	567	0.02%
2020/01/10	0	0.00	1	38.50	38.30	-1	565	-0.18%
2020/01/08	3	38.30	0	0.00	38.40	3	582	0.51%
2020/01/07	0	0.00	2	38.80	38.65	-2	595	-0.34%
2020/01/03	1	39.00	0	0.00	39.00	1	629	0.16%
2019/12/27	5	38.95	0	0.00	39.10	5	719	0.70%
2019/12/17	2	38.85	0	0.00	38.80	2	812	0.25%
2019/12/12	2	39.13	0	0.00	39.00	2	813	0.25%
2019/12/04	4	38.85	0	0.00	39.05	4	851	0.47%
2019/12/03	2	39.05	6	39.15	39.15	-4	862	-0.46%
2019/12/02	2	39.15	0	0.00	39.30	2	881	0.23%
2019/11/29	2	39.30	0	0.00	39.25	2	913	0.22%
2019/11/26	0	0.00	1	39.70	39.75	-1	963	-0.10%
2019/11/25	2	39.40	0	0.00	39.25	2	967	0.21%
2019/11/22	5	39.75	0	0.00	39.55	5	977	0.51%
2019/11/21	2	40.05	0	0.00	39.95	2	998	0.20%
2019/11/18	8	40.28	0	0.00	40.45	8	1,077	0.74%
2019/11/15	3	40.25	0	0.00	40.50	3	1,148	0.26%
2019/11/13	0.2	41.05	0	0.00	41.45	0.2	1,161	0.02%
2019/11/11	3	40.70	0	0.00	40.85	3	1,192	0.25%
2019/10/30	4	40.39	0	0.00	40.35	4	1,282	0.31%
2019/10/29	2.2	41.05	0	0.00	41.00	2.2	1,287	0.17%
2019/10/28	3	41.65	0	0.00	41.60	3	1,284	0.23%
2019/10/24	3	41.90	0	0.00	42.00	3	1,365	0.22%
2019/10/22	5	42.27	0	0.00	42.10	5	1,460	0.34%
2019/10/21	2	42.30	0	0.00	42.55	2	1,472	0.14%
2019/10/17	2.6	42.35	0	0.00	42.45	2.6	1,539	0.17%
2019/10/16	0.4	42.45	0	0.00	42.45	0.4	1,556	0.03%
2019/10/14	1	42.00	0	0.00	42.20	1	1,570	0.06%
2019/10/09	0.2	42.75	0	0.00	42.85	0.2	1,557	0.01%
2019/10/08	1	44.35	0.4	42.90	43.00	0.6	1,571	0.04%
2019/09/25	0	0.00	1	24.60	24.65	-1	1,553	-0.06%
2019/09/24	0	0.00	2	24.65	24.65	-2	1,541	-0.13%
2019/09/23	0	0.00	1	24.65	24.80	-1	1,530	-0.07%
2019/09/17	1	25.05	0.4	25.00	25.05	0.6	1,519	0.04%
2019/09/10	1	25.40	0	0.00	25.45	1	1,540	0.06%
2019/09/06	1	25.30	0	0.00	25.25	1	1,529	0.07%
2019/08/26	0	0.00	1	24.95	25.45	-1	1,479	-0.07%
2019/08/23	5	24.73	0	0.00	25.05	5	1,457	0.34%
2019/08/21	0	0.00	2	24.00	24.05	-2	1,444	-0.14%
2019/08/16	2	23.40	0	0.00	23.75	2	1,469	0.14%
2019/08/14	1	23.15	0	0.00	23.15	1	1,455	0.07%
2019/08/13	4	23.39	2	23.40	23.25	2	1,449	0.14%
2019/08/12	3	23.97	2	23.95	24.00	1	1,464	0.07%
2019/08/02	1	25.20	0	0.00	25.15	1	1,392	0.07%
2019/07/30	1	25.80	0	0.00	25.75	1	1,381	0.07%
2019/07/29	2	25.90	0	0.00	25.90	2	1,387	0.14%
2019/07/26	1	25.70	0	0.00	25.90	1	1,379	0.07%
2019/07/24	9	26.00	0	0.00	25.75	9	1,354	0.66%
2019/07/16	5	28.15	0	0.00	28.05	5	1,178	0.42%
2019/07/11	0.2	28.40	0	0.00	28.50	0.2	1,158	0.02%
2019/07/10	1	28.25	0	0.00	28.30	1	1,147	0.09%
2019/07/09	0	0.00	2	28.15	28.15	-2	1,156	-0.17%
2019/07/04	1	27.85	0	0.00	27.85	1	1,221	0.08%
2019/07/02	2	27.85	0	0.00	27.80	2	1,307	0.15%
2019/06/14	1	27.20	0	0.00	27.15	1	1,952	0.05%
2019/06/03	0	0.00	5	27.60	27.40	-5	1,975	-0.25%
2019/05/17	5	27.71	0	0.00	27.80	5	1,823	0.27%
2019/05/13	0	0.00	1	27.25	27.25	-1	1,743	-0.06%
2019/05/10	1	27.15	1	27.25	27.25	0	1,742	0.00%
2019/04/26	1	27.70	0	0.00	27.80	1	1,657	0.06%
2019/04/12	3	28.10	0	0.00	28.00	3	1,508	0.20%
2019/04/09	0	0.00	2	28.55	28.60	-2	1,388	-0.14%
2019/04/08	0.2	28.40	0	0.00	28.55	0.2	1,333	0.01%
2019/04/03	0	0.00	6	27.89	28.05	-6	1,263	-0.47%
2019/04/02	0	0.00	1	28.20	28.00	-1	1,195	-0.08%
2019/04/01	0	0.00	6	28.00	28.30	-6	1,121	-0.54%
2019/03/29	37	28.98	50	29.16	28.50	-13	1,013	-1.28%
2019/03/08	0	0.00	1	24.55	24.55	-1	605	-0.17%
2019/02/27	1	24.15	0	0.00	24.20	1	613	0.16%
2019/02/25	0	0.00	1	24.05	24.10	-1	609	-0.16%
2019/02/20	1	23.85	0	0.00	23.85	1	600	0.17%
2019/02/15	1	23.85	0	0.00	23.75	1	601	0.17%
2019/01/29	1	23.90	0	0.00	23.95	1	584	0.17%
2019/01/23	1	23.80	0	0.00	23.80	1	586	0.17%
2019/01/07	0	0.00	1	24.05	24.05	-1	668	-0.15%
2018/12/24	0	0.00	2	24.55	24.50	-2	746	-0.27%
2018/12/21	0	0.00	3	24.38	24.40	-3	761	-0.39%
2018/12/05	0	0.00	4	23.95	24.25	-4	794	-0.50%
2018/12/03	3	23.63	2	24.00	23.90	1	719	0.14%
2018/11/26	0	0.00	2	23.70	24.00	-2	723	-0.28%
2018/11/20	1	23.25	1	23.50	23.40	0	742	0.00%
2018/11/19	0	0.00	1	23.60	23.40	-1	751	-0.13%
2018/11/16	1	23.40	1	23.50	23.50	0	760	0.00%
2018/11/15	4	23.18	0	0.00	23.25	4	763	0.52%
2018/11/13	1	23.30	0	0.00	23.30	1	770	0.13%
2018/11/12	3	23.58	0	0.00	23.50	3	780	0.38%
2018/11/09	1	23.35	0	0.00	23.45	1	796	0.13%
2018/11/01	0	0.00	2	23.55	23.40	-2	847	-0.24%
2018/10/31	2	23.15	1	23.25	23.30	1	876	0.11%
2018/10/29	4	23.03	0	0.00	23.00	4	902	0.44%
2018/10/26	2	23.10	4	23.50	23.55	-2	909	-0.22%
2018/10/25	2	23.00	0	0.00	23.10	2	918	0.22%
2018/10/19	2	23.45	0	0.00	23.35	2	953	0.21%
2018/10/18	0.1	23.70	0	0.00	23.65	0.1	944	0.01%
2018/10/17	2	24.35	0	0.00	23.80	2	941	0.21%
2018/10/16	3	24.07	0	0.00	24.20	3	946	0.32%
2018/10/15	2	24.15	0	0.00	24.15	2	976	0.20%
2018/10/12	0	0.00	25	24.05	24.40	-25	997	-2.51%
2018/10/11	0.1	24.40	0	0.00	24.40	0.1	1,070	0.00%
2018/10/09	2	25.45	11	25.35	24.85	-9	1,058	-0.85%
2018/09/28	1.1	25.55	0	0.00	25.65	1.1	1,094	0.10%
2018/09/20	2	25.50	0	0.00	25.50	2	1,072	0.19%
2018/09/12	5	24.80	0	0.00	24.80	5	1,041	0.48%
2018/09/11	10	24.99	0	0.00	25.00	10	1,048	0.95%
2018/09/10	8	25.13	2	25.10	25.15	6	1,057	0.57%
2018/09/07	4	25.50	0	0.00	25.40	4	1,072	0.37%
2018/09/06	8	25.68	0	0.00	25.65	8	1,078	0.74%
2018/09/05	9	25.74	0	0.00	25.70	9	1,078	0.83%
2018/09/04	7	25.81	0	0.00	25.80	7	1,077	0.65%
2018/09/03	3	25.90	0	0.00	25.80	3	1,075	0.28%
2018/08/31	15	25.90	0	0.00	25.80	15	1,077	1.39%
2018/08/30	10	25.95	0	0.00	26.00	10	1,087	0.92%
2018/08/13	3	26.52	1	26.60	26.40	2	1,102	0.18%
2018/08/09	2	26.75	0	0.00	26.80	2	1,105	0.18%
2018/08/06	1	26.30	0	0.00	26.25	1	1,108	0.09%
2018/08/01	2	26.35	0	0.00	26.40	2	1,085	0.18%
2018/07/30	1	26.20	0	0.00	26.20	1	1,064	0.09%
2018/07/23	0	0.00	1	26.90	26.75	-1	1,028	-0.10%
2018/07/19	1	26.70	0	0.00	26.75	1	987	0.10%
2018/07/18	1	28.30	0	0.00	28.55	1	956	0.10%
2018/05/31	0	0.00	1	29.10	29.10	-1	856	-0.12%
2018/05/18	0	0.00	2	28.75	28.70	-2	823	-0.24%
2018/05/02	5	28.00	0	0.00	28.00	5	820	0.61%
2018/04/09	0	0.00	2	27.93	27.70	-2	860	-0.23%
2018/04/02	1	27.75	0	0.00	27.80	1	862	0.12%
2018/03/29	0	0.00	1	27.45	27.45	-1	848	-0.12%
2018/03/28	2	27.40	0	0.00	27.40	2	850	0.24%
2018/03/27	0	0.00	1	27.30	27.40	-1	856	-0.12%
2018/03/26	0	0.00	1	26.85	26.95	-1	836	-0.12%
2018/03/15	0	0.00	1	26.95	26.90	-1	909	-0.11%
2018/03/12	1	26.80	0	0.00	26.90	1	930	0.11%
2018/03/05	2	26.53	0	0.00	26.30	2	965	0.21%
2018/02/27	0	0.00	2	26.88	26.90	-2	981	-0.20%
2018/02/26	0	0.00	1	26.70	26.65	-1	980	-0.10%
2018/02/22	1	26.40	0	0.00	26.40	1	1,000	0.10%
2018/02/21	0	0.00	5	26.60	26.70	-5	1,010	-0.49%
2018/02/09	0	0.00	5	26.10	26.20	-5	1,028	-0.49%
2018/02/08	0	0.00	35	26.20	26.60	-35	1,035	-3.38%
2018/02/07	1	25.95	10	26.10	25.90	-9	1,041	-0.86%
2018/02/06	1	26.15	0	0.00	25.95	1	1,036	0.10%
2018/01/31	1	26.60	0	0.00	26.65	1	1,012	0.10%
2018/01/17	10	26.90	0	0.00	26.95	10	976	1.02%
2018/01/05	0	0.00	1	26.45	26.45	-1	945	-0.11%
2018/01/04	0	0.00	1	26.25	26.25	-1	943	-0.11%
2018/01/03	0	0.00	3	26.15	26.15	-3	966	-0.31%
2018/01/02	0	0.00	4	26.13	26.20	-4	960	-0.42%