中華 (2204)-元大-館前券商分點個股進出

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
84.8
漲跌
▲0.1
漲幅
+0.12%
成交量
5,333張
產業
上市汽車類股
329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－元大-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/12/03	4	84.80	3	84.67	84.80	1	5,785	0.02%
2024/12/02	4	84.58	3	85.33	84.70	1	5,751	0.02%
2024/11/29	6.2	83.71	2	83.95	84.30	4.2	5,682	0.07%
2024/11/28	10.1	84.93	11	85.33	84.00	-0.9	5,596	-0.02%
2024/11/27	38.4	86.56	32.1	88.02	84.30	6.3	5,377	0.12%
2024/11/26	28.3	88.55	191.4	87.15	90.80	-163.2	5,050	-3.23%	大賣/鉅額交易
2024/11/25	194.4	86.84	43	85.37	86.90	151.4	4,654	3.25%	大買/鉅額交易
2024/11/22	35.1	85.21	28	85.11	84.90	7.1	4,437	0.16%
2024/11/21	131.1	85.40	127.1	85.73	84.90	4	4,073	0.10%	大買/大賣/
2024/11/20	5	78.88	27	79.19	80.50	-22	3,105	-0.71%
2024/11/19	13	73.28	1	73.70	73.20	12	2,955	0.41%
2024/11/18	13	75.14	2	76.00	74.20	11	2,913	0.38%
2024/11/15	15	75.94	13	76.07	77.70	2	2,862	0.07%
2024/11/14	14	72.84	4	73.25	72.40	10	2,745	0.36%
2024/11/13	5	72.22	17	72.47	73.70	-12	2,699	-0.44%
2024/11/11	6	69.50	20	71.20	71.40	-14	2,638	-0.53%
2024/11/07	3	70.73	8	71.19	71.10	-5	2,647	-0.19%
2024/11/06	19.2	70.44	12	71.42	69.90	7.2	2,643	0.27%
2024/11/05	5	70.50	20	70.60	70.50	-15	2,665	-0.56%
2024/11/04	14.3	70.09	2	70.20	70.20	12.3	2,735	0.45%
2024/11/01	2	69.60	6	70.75	71.20	-4	2,812	-0.14%
2024/10/30	3	69.60	2	68.80	68.90	1	2,914	0.03%
2024/10/29	1	70.00	11	70.25	69.80	-10	3,141	-0.32%
2024/10/28	4	69.30	0	0.00	69.50	4	3,305	0.12%
2024/10/25	2	68.60	0	68.30	68.20	2	3,284	0.06%
2024/10/24	13.2	68.01	3	68.20	67.20	10.2	3,260	0.31%
2024/10/23	1	68.80	0	0.00	68.70	1	3,254	0.03%
2024/10/22	1	69.00	0	0.00	69.10	1	3,311	0.03%
2024/10/18	2.4	70.40	1	70.60	69.90	1.4	3,410	0.04%
2024/10/17	1	70.80	22	70.86	70.20	-21	3,518	-0.60%
2024/10/16	1	68.00	0	0.00	69.50	1	3,578	0.03%
2024/10/14	0.1	69.40	3	69.20	69.50	-2.9	3,693	-0.08%
2024/10/11	5	69.74	0	0.00	69.60	5	3,730	0.13%
2024/10/09	2	69.25	3	69.00	68.80	-1	3,798	-0.03%
2024/10/08	5	70.84	0	0.00	70.00	5	3,812	0.13%
2024/10/04	1	72.00	2	71.90	71.70	-1	3,826	-0.03%
2024/09/30	0	0.00	1	73.60	73.80	-1	3,834	-0.03%
2024/09/26	2	71.00	0	0.00	70.50	2	3,868	0.05%
2024/09/24	1	69.90	0	0.00	70.10	1	3,887	0.03%
2024/09/20	20	70.10	0	0.00	69.40	20	3,899	0.51%
2024/09/18	1	69.40	0	0.00	69.40	1	3,895	0.03%
2024/09/12	2	68.20	5	68.32	69.30	-3	3,878	-0.08%
2024/09/11	6	68.05	0	0.00	67.80	6	3,856	0.16%
2024/09/10	6	68.92	0	0.00	69.10	6	3,851	0.16%
2024/09/09	1.1	70.16	0	0.00	71.10	1.1	3,863	0.03%
2024/09/06	1	70.30	1	71.40	71.40	0	3,882	0.00%
2024/09/05	3	72.23	3	72.83	71.20	0	3,879	0.00%
2024/09/04	18.1	71.93	5	71.98	70.80	13.1	3,904	0.34%
2024/09/03	19	76.56	0	0.00	75.90	19	3,843	0.49%
2024/08/29	3	80.27	0	0.00	80.30	3	3,767	0.08%
2024/08/26	0	0.00	0	83.40	82.30	0	3,998	0.00%
2024/08/23	1.2	80.47	0	0.00	81.60	1.2	3,995	0.03%
2024/08/21	10.1	81.60	0	0.00	81.80	10.1	4,089	0.25%
2024/08/20	0.5	82.20	1	82.00	81.80	-0.5	4,108	-0.01%
2024/08/19	0.1	82.70	0	0.00	81.50	0.1	4,102	0.00%
2024/08/13	3.2	82.85	0	0.00	83.80	3.2	4,283	0.07%
2024/08/12	0	0.00	13	84.11	84.60	-13	4,298	-0.30%
2024/08/09	2	84.20	10	84.90	83.90	-8	4,320	-0.19%
2024/08/07	0	0.00	9	83.34	85.10	-9	4,302	-0.21%
2024/08/06	3	81.50	16	79.77	80.40	-13	4,266	-0.30%
2024/08/05	21.1	82.09	17.3	82.47	81.60	3.9	4,237	0.09%
2024/08/02	17.1	90.88	1	89.60	90.60	16.1	4,272	0.38%
2024/08/01	5	93.02	4	93.20	94.00	1	4,160	0.02%
2024/07/31	4.2	98.13	0	0.00	97.70	4.2	3,927	0.11%
2024/07/30	0	107.50	0	0.00	108.50	0	3,768	0.00%
2024/07/29	0	0.00	1	109.00	108.50	-1	3,797	-0.03%
2024/07/26	1.1	106.55	0	0.00	107.00	1.1	3,815	0.03%
2024/07/23	5.1	110.78	0	0.00	110.00	5.1	3,802	0.13%
2024/07/22	0.2	112.50	1	113.50	111.50	-0.8	3,765	-0.02%
2024/07/19	0.1	117.00	0	0.00	117.50	0.1	3,719	0.00%
2024/07/18	2	117.50	1	118.00	120.00	1	3,707	0.03%
2024/07/17	2	129.00	0.1	129.00	129.00	1.9	3,653	0.05%
2024/07/16	1	130.00	2	131.00	130.00	-1	3,643	-0.03%
2024/07/15	2.1	135.46	2	135.00	132.00	0.1	3,666	0.00%
2024/07/12	4	132.13	7	133.57	133.00	-3	3,706	-0.08%
2024/07/11	0	0.00	13	132.15	131.50	-13	3,697	-0.35%
2024/07/10	0	0.00	6	130.50	130.00	-6	3,678	-0.16%
2024/07/05	1	128.00	1	130.00	127.50	0	3,770	0.00%
2024/07/04	0	0.00	1.5	130.18	128.50	-1.5	3,806	-0.04%
2024/07/03	2	130.49	1	130.50	129.50	1	3,835	0.03%
2024/07/02	0	0.00	4	128.25	129.00	-4	3,834	-0.10%
2024/07/01	1	127.50	1	127.00	125.50	0	3,791	0.00%
2024/06/26	1	124.00	0	0.00	124.00	1	3,786	0.03%
2024/06/25	0.1	125.50	0.2	125.00	126.50	-0.1	3,774	0.00%
2024/06/20	1	125.00	1	126.50	126.50	0	3,751	0.00%
2024/06/17	2.1	127.01	1	129.00	126.50	1.1	3,752	0.03%
2024/06/14	22	126.55	1	128.50	126.50	21	3,758	0.56%
2024/06/13	1	123.00	0	0.00	124.00	1	3,819	0.03%
2024/06/12	1	123.50	47	124.99	124.00	-46	3,847	-1.20%
2024/06/11	3	125.00	121	125.50	124.00	-118	3,867	-3.05%	大賣/鉅額交易
2024/06/07	0.1	126.00	1	125.50	125.50	-1	3,932	-0.02%
2024/06/06	0	0.00	1	125.00	125.00	-1	3,961	-0.03%
2024/06/05	1	127.00	6	125.50	125.00	-5	4,001	-0.12%
2024/06/04	3	127.83	0	0.00	127.50	3	4,058	0.07%
2024/06/03	5.1	128.43	2	128.75	129.00	3.1	4,120	0.08%
2024/05/31	7	129.07	226	127.19	132.00	-219	4,142	-5.29%	大賣/鉅額交易
2024/05/30	2	126.00	0	0.00	125.50	2	4,051	0.05%
2024/05/29	1	128.50	3	128.17	127.50	-2	4,113	-0.05%
2024/05/28	4	127.13	21	128.45	127.50	-17	4,140	-0.41%
2024/05/27	0	0.00	83	127.94	127.50	-83	4,145	-2.00%
2024/05/24	0	0.00	0.4	125.00	124.00	-0.4	4,097	-0.01%
2024/05/23	1	119.00	0	0.00	119.50	1	4,087	0.02%
2024/05/22	2	123.00	1	121.50	121.50	1	4,056	0.02%
2024/05/21	3	118.83	90.2	119.50	119.00	-87.2	4,037	-2.16%
2024/05/20	7.1	123.19	0	0.00	121.50	7.1	3,957	0.18%
2024/05/17	4.1	127.88	0	0.00	128.50	4.1	3,842	0.11%
2024/05/16	6.1	133.32	70	135.00	131.00	-63.9	3,804	-1.68%
2024/05/15	1	134.50	2	135.00	135.00	-1	3,852	-0.03%
2024/05/13	1	135.50	0	0.00	134.50	1	3,856	0.03%
2024/05/09	4	138.13	0	0.00	136.00	4	3,869	0.10%
2024/05/08	7.1	137.50	6	137.33	138.00	1.1	3,837	0.03%
2024/05/07	0	0.00	8.1	148.68	147.00	-8.1	3,728	-0.22%
2024/05/06	0	0.00	0.3	145.01	147.50	-0.3	3,725	-0.01%
2024/05/02	0	0.00	1	146.00	146.50	-1	3,731	-0.03%
2024/04/30	2	138.75	2	141.75	143.50	0	3,752	0.00%
2024/04/29	1	141.50	0.1	142.50	141.50	0.9	3,736	0.02%
2024/04/26	0	0.00	1.1	141.45	142.00	-1.1	3,732	-0.03%
2024/04/25	0	0.00	1	139.50	138.00	-1	3,714	-0.03%
2024/04/24	2	138.50	2.5	139.80	138.50	-0.5	3,697	-0.01%
2024/04/23	5.7	138.56	4.6	138.64	138.50	1.1	3,697	0.03%
2024/04/22	0.1	137.00	2	138.50	135.50	-1.9	3,658	-0.05%
2024/04/19	8.1	132.95	12	130.00	130.00	-3.9	3,583	-0.11%
2024/04/18	3.4	137.02	2.3	137.43	137.50	1.1	3,484	0.03%
2024/04/17	3.1	143.23	0	0.00	145.00	3.1	3,390	0.09%
2024/04/16	1	141.00	2	141.00	138.50	-1	3,372	-0.03%
2024/04/15	4.1	148.35	4	147.75	146.50	0.1	3,328	0.00%
2024/04/12	3	147.50	7	148.21	147.50	-4	3,287	-0.12%
2024/04/11	0.1	142.00	0	0.00	142.00	0.1	3,220	0.00%
2024/04/10	0	0.00	11	139.55	139.00	-11	3,184	-0.35%
2024/04/09	4	137.50	4	135.63	136.50	0	3,169	0.00%
2024/04/08	3	136.33	6	136.17	135.50	-3	3,126	-0.10%
2024/04/03	2	133.75	11	134.00	134.00	-9	3,097	-0.29%
2024/04/01	0	0.00	2	128.50	131.50	-2	3,161	-0.06%
2024/03/29	0	0.00	1	128.50	129.50	-1	3,217	-0.03%
2024/03/28	0	0.00	1	130.00	130.00	-1	3,265	-0.03%
2024/03/26	3	128.00	0	0.00	127.50	3	3,350	0.09%
2024/03/25	1	128.00	0	0.00	127.50	1	3,374	0.03%
2024/03/22	2	128.50	1	130.00	129.00	1	3,459	0.03%
2024/03/21	0	129.00	0	0.00	129.00	0	3,534	0.00%
2024/03/20	24	128.02	5	129.90	128.00	19	3,635	0.52%
2024/03/19	62	131.52	0	0.00	131.50	62	3,733	1.66%
2024/03/18	6	132.92	8.2	133.32	133.50	-2.2	3,901	-0.06%
2024/03/15	2	131.00	2	129.00	129.00	0	4,068	0.00%
2024/03/14	2	124.00	4	124.00	125.50	-2	4,212	-0.05%
2024/03/13	17.1	123.42	15	123.30	122.50	2.1	4,240	0.05%
2024/03/12	2	128.75	12	128.92	127.50	-10	4,252	-0.24%
2024/03/11	2.2	127.96	22	127.00	127.00	-19.8	4,425	-0.45%
2024/03/08	11	127.95	9	131.06	127.50	2	4,451	0.04%
2024/03/07	3	132.00	29	135.19	132.00	-26	4,464	-0.58%
2024/03/06	4	133.50	40	133.30	132.50	-36	4,451	-0.81%
2024/03/05	13	124.04	13	124.62	124.00	0	4,327	0.00%
2024/03/04	19	128.00	21	127.07	128.00	-2	4,293	-0.05%
2024/03/01	3	123.50	2	125.25	123.00	1	4,237	0.02%
2024/02/29	0	0.00	1.1	125.00	125.50	-1.1	4,215	-0.03%
2024/02/27	2	123.50	1	121.50	121.50	1	4,191	0.02%
2024/02/26	1	120.50	1	124.00	124.00	0	4,201	0.00%
2024/02/23	0	0.00	1	122.00	121.00	-1	4,200	-0.02%
2024/02/22	2	123.25	1	124.00	122.50	1	4,255	0.02%
2024/02/21	0	0.00	2.3	122.72	123.00	-2.3	4,404	-0.05%
2024/02/20	9	121.00	9	119.22	120.00	0	4,498	0.00%
2024/02/19	1	122.00	1	122.50	120.50	0	4,559	0.00%
2024/02/16	3.1	121.20	5	122.10	123.00	-1.9	4,610	-0.04%
2024/02/15	46	116.20	66	116.86	116.00	-20	4,567	-0.44%
2024/02/05	4	112.88	227	112.79	114.00	-223	4,670	-4.77%	大賣/鉅額交易
2024/02/02	2.3	113.89	1	112.00	111.50	1.3	4,744	0.03%
2024/02/01	0.1	114.50	1	114.00	114.50	-0.9	4,858	-0.02%
2024/01/31	0	0.00	1	116.50	114.50	-1	4,957	-0.02%
2024/01/30	1	114.50	0	0.00	115.00	1	4,930	0.02%
2024/01/26	2	113.75	2	112.50	113.00	0	4,943	0.00%
2024/01/25	0	0.00	3	113.50	113.00	-3	4,929	-0.06%
2024/01/24	0	0.00	5	111.80	112.50	-5	4,908	-0.10%
2024/01/22	1	105.50	1	105.00	105.50	0	4,870	0.00%
2024/01/18	1.1	102.05	0	0.00	102.50	1.1	4,881	0.02%
2024/01/17	2.1	103.81	0	0.00	103.00	2.1	4,884	0.04%
2024/01/16	0.1	105.50	0	0.00	106.50	0.1	4,859	0.00%
2024/01/15	0.1	107.00	0	0.00	107.00	0.1	4,856	0.00%
2024/01/12	1	107.50	0	0.00	107.00	1	4,940	0.02%
2024/01/11	17	108.41	24	107.25	107.50	-7	4,965	-0.14%
2024/01/10	0	0.00	1	106.50	107.00	-1	5,038	-0.02%
2024/01/08	0	108.00	1	110.50	108.50	-1	5,130	-0.02%
2024/01/05	1	108.00	0	0.00	109.50	1	5,290	0.02%
2024/01/04	4.1	108.51	0	0.00	108.50	4.1	5,376	0.08%
2024/01/03	3.1	110.35	2	109.75	110.00	1.1	5,398	0.02%
2024/01/02	2	112.75	6	111.83	112.00	-4	5,396	-0.07%
2023/12/29	0.3	113.33	0	0.00	113.00	0.3	5,405	0.01%
2023/12/28	5	110.80	5	109.60	113.00	0	5,431	0.00%
2023/12/27	6	113.00	0	0.00	112.50	6	5,372	0.11%
2023/12/26	17	113.00	17	112.47	113.00	0	5,414	0.00%
2023/12/25	3	118.17	4	117.24	116.50	-1	5,419	-0.02%
2023/12/22	13	115.08	7	114.93	115.50	6	5,413	0.11%
2023/12/21	4	114.00	4	113.63	113.00	0	5,373	0.00%
2023/12/20	1	113.50	0	0.00	114.00	1	5,428	0.02%
2023/12/19	2	112.00	1	113.50	112.50	1	5,401	0.02%
2023/12/18	7	116.29	0.8	116.67	115.50	6.2	5,350	0.12%
2023/12/15	3	120.99	3	119.33	120.50	0	5,329	0.00%
2023/12/14	8	119.25	6	121.25	118.50	2	5,303	0.04%
2023/12/13	27.1	125.35	25	123.08	121.50	2.1	5,198	0.04%
2023/12/12	16.2	125.09	49	125.62	125.00	-32.9	5,060	-0.65%
2023/12/11	8	117.25	16	117.59	121.00	-8	4,852	-0.16%
2023/12/08	0	0.00	1	110.50	113.00	-1	4,692	-0.02%
2023/12/07	10.1	112.25	3	114.50	112.00	7.1	4,724	0.15%
2023/12/06	4	111.13	3	111.50	111.50	1	4,716	0.02%
2023/12/05	23	107.04	25	105.74	106.00	-2	4,650	-0.04%
2023/12/04	9	102.72	7	102.93	104.50	2	4,698	0.04%
2023/12/01	0	0.00	0.1	103.50	104.50	-0.1	4,791	0.00%
2023/11/30	1.1	101.52	1	102.50	101.50	0.1	5,027	0.00%
2023/11/29	0.1	102.75	0	0.00	102.50	0.1	5,428	0.00%
2023/11/28	0	103.31	0	0.00	104.00	0	5,654	0.00%
2023/11/27	5	102.50	4	102.50	102.00	1	5,662	0.02%
2023/11/21	10	107.10	6	106.17	106.00	4	5,599	0.07%
2023/11/20	71	104.69	81	105.73	106.00	-10	5,546	-0.18%
2023/11/17	5	106.60	8	104.63	105.50	-3	5,379	-0.06%
2023/11/16	0	0.00	6.4	103.18	104.50	-6.4	5,270	-0.12%
2023/11/15	0	0.00	2.1	99.43	101.00	-2.1	5,189	-0.04%
2023/11/14	1	96.60	0	0.00	98.10	1	5,130	0.02%
2023/11/13	80	97.97	1	100.50	97.90	79	5,122	1.54%
2023/11/10	2	101.75	2	100.75	100.50	0	5,025	0.00%
2023/11/09	16	99.59	25	100.92	103.00	-9	4,943	-0.18%
2023/11/08	54	95.22	108	96.73	97.50	-54	4,840	-1.12%	大賣/
2023/11/06	45	94.48	4	94.73	94.60	41	4,850	0.85%
2023/11/03	59	93.47	2	92.45	93.20	57	4,871	1.17%
2023/11/02	6	91.12	9	91.30	91.20	-3	4,844	-0.06%
2023/10/31	10	87.44	18	87.41	86.70	-8	4,825	-0.17%
2023/10/27	1	90.40	1	89.80	89.60	0	4,842	0.00%
2023/10/25	10	92.90	3	92.47	92.00	7	4,847	0.14%
2023/10/24	2	91.05	0	0.00	92.10	2	4,906	0.04%
2023/10/23	0	0.00	1	90.20	90.50	-1	4,927	-0.02%
2023/10/20	228	93.20	20	92.08	90.90	208	5,040	4.13%	大買/鉅額交易
2023/10/19	30	94.47	0	0.00	95.70	30	4,988	0.60%
2023/10/18	49	95.89	49	97.26	94.90	0	5,024	0.00%
2023/10/17	50	95.31	0.2	95.70	95.00	49.8	4,968	1.00%
2023/10/16	15	96.34	15	98.16	96.30	0	4,993	0.00%
2023/10/13	56	99.58	54.1	99.28	99.10	1.9	5,016	0.04%
2023/10/12	3	98.30	15	96.53	98.60	-12	4,897	-0.25%
2023/10/11	15	95.13	17	97.28	95.30	-2	4,830	-0.04%
2023/10/06	16.2	94.87	36	96.32	94.80	-19.8	4,837	-0.41%
2023/10/05	17	94.06	0	0.00	93.80	17	4,903	0.35%
2023/10/04	12	93.69	11	95.08	94.80	1	4,938	0.02%
2023/10/03	6	94.58	1	96.30	95.00	5	4,946	0.10%
2023/10/02	116	96.83	0	0.00	95.40	116	4,985	2.33%	大買/鉅額交易
2023/09/28	7	99.40	10	97.78	97.50	-3	4,980	-0.06%
2023/09/27	8	96.50	21	98.21	98.70	-13	4,939	-0.26%
2023/09/26	20	96.40	6	96.42	95.80	14	4,981	0.28%
2023/09/25	6	97.40	34	98.80	97.60	-28	4,968	-0.56%
2023/09/22	6	94.47	3.2	95.30	95.40	2.8	4,909	0.06%
2023/09/21	212	95.80	0	0.00	94.80	212	4,956	4.28%	大買/鉅額交易
2023/09/20	64	97.38	2	99.70	97.20	62	5,038	1.23%
2023/09/19	47	97.77	2	98.50	98.20	45	4,978	0.90%
2023/09/18	112	97.62	4	97.68	97.60	108	4,900	2.20%	大買/鉅額交易
2023/09/15	4	98.03	3	97.00	97.10	1	4,901	0.02%
2023/09/14	16	99.75	3	100.00	99.00	13	4,869	0.27%
2023/09/13	5	100.36	2.1	100.03	100.00	2.9	4,903	0.06%
2023/09/12	5	101.60	4	99.80	99.70	1	4,969	0.02%
2023/09/11	2	102.50	2.1	103.53	101.00	-0.1	4,972	0.00%
2023/09/08	4.2	103.75	2	104.50	104.00	2.2	4,886	0.05%
2023/09/07	5	109.20	9	109.33	109.50	-4	4,855	-0.08%
2023/09/06	7	109.71	8	107.38	108.50	-1	4,803	-0.02%
2023/09/05	10.6	108.24	126.1	109.03	112.50	-115.5	4,697	-2.46%	大賣/鉅額交易
2023/09/04	107	108.36	24.3	107.69	108.50	82.7	4,505	1.84%	大買/
2023/09/01	0	0.00	4.1	94.22	98.70	-4.1	4,148	-0.10%
2023/08/30	1	88.90	3	88.67	88.20	-2	4,014	-0.05%
2023/08/28	0	0.00	5.8	85.19	84.50	-5.8	4,240	-0.14%
2023/08/25	0	0.00	10	85.80	85.30	-10	4,332	-0.23%
2023/08/24	11	83.81	0	0.00	84.30	11	4,494	0.24%
2023/08/23	0	0.00	11	84.94	84.40	-11	4,520	-0.24%
2023/08/22	7.2	83.50	0	0.00	83.00	7.2	4,621	0.16%
2023/08/18	11.1	84.73	0	0.00	83.80	11.1	5,025	0.22%
2023/08/17	0	0.00	4	87.40	87.40	-4	5,092	-0.08%
2023/08/16	3	83.37	0	0.00	83.50	3	5,106	0.06%
2023/08/15	2	84.80	0	0.00	84.80	2	5,205	0.04%
2023/08/14	2	84.90	0	0.00	86.60	2	5,390	0.04%
2023/08/11	1	89.90	0	0.00	90.00	1	5,437	0.02%
2023/08/08	0	0.00	1	93.00	92.80	-1	5,552	-0.02%
2023/08/07	0	0.00	2	91.50	91.80	-2	5,604	-0.04%
2023/08/04	0	0.00	2	89.90	90.70	-2	5,660	-0.04%
2023/08/02	0	0.00	2.2	91.08	90.20	-2.2	5,689	-0.04%
2023/08/01	0	0.00	1	89.30	89.90	-1	5,715	-0.02%
2023/07/31	1	90.80	1	90.40	88.50	0	5,742	0.00%
2023/07/28	1	88.60	4	87.70	88.20	-3	5,742	-0.05%
2023/07/27	0	0.00	1	88.20	87.90	-1	5,794	-0.02%
2023/07/26	2	85.00	1	84.70	84.50	1	5,790	0.02%
2023/07/25	2	82.60	6	87.00	86.80	-4	5,860	-0.07%
2023/07/24	0	0.00	0.2	83.20	83.80	-0.2	5,970	0.00%
2023/07/21	1	83.06	1	83.50	84.00	0	6,262	0.00%
2023/07/20	0.2	84.60	0	0.00	84.70	0.2	6,360	0.00%
2023/07/19	1	86.10	0	0.00	84.40	1	6,500	0.02%
2023/07/18	5	87.24	1.3	86.35	85.70	3.7	6,848	0.05%
2023/07/17	2.1	91.11	0	0.00	90.20	2.1	7,267	0.03%
2023/07/14	2.5	92.74	1	93.00	92.70	1.5	7,260	0.02%
2023/07/13	0	0.00	1	91.00	91.00	-1	7,328	-0.01%
2023/07/12	3.1	95.99	3	96.87	93.50	0.1	7,362	0.00%
2023/07/11	2	97.55	1.1	99.14	97.50	0.9	7,316	0.01%
2023/07/10	2	97.60	3	98.80	97.40	-1	7,390	-0.01%
2023/07/07	3.3	96.81	2.5	97.75	98.00	0.8	7,369	0.01%
2023/07/06	5.5	98.34	8	99.36	97.30	-2.5	7,346	-0.03%
2023/07/05	7.7	97.23	0	0.00	96.50	7.7	7,304	0.10%
2023/07/04	1	97.60	1.1	96.94	97.60	-0.1	7,292	0.00%
2023/07/03	1	92.90	1	94.30	94.00	0	7,213	0.00%
2023/06/29	1	93.10	1	93.60	92.90	0	7,217	0.00%
2023/06/28	4	96.85	2.5	95.10	95.60	1.5	7,173	0.02%
2023/06/26	0	0.00	0.5	92.20	92.10	-0.5	7,116	-0.01%
2023/06/21	1	92.90	0	0.00	92.70	1	7,173	0.01%
2023/06/19	0.2	91.76	0	0.00	91.80	0.2	7,383	0.00%
2023/06/16	19.1	94.37	1	97.80	93.10	18.1	7,425	0.24%
2023/06/15	2	96.80	0	0.00	97.00	2	7,321	0.03%
2023/06/14	2	98.00	0.1	99.80	99.10	1.9	7,251	0.03%
2023/06/13	0	0.00	1.4	100.71	99.00	-1.4	7,270	-0.02%
2023/06/09	1	94.70	2	96.70	96.30	-1	7,251	-0.01%
2023/06/08	10	96.45	1	97.40	95.60	9	7,201	0.12%
2023/06/07	2	99.30	1.5	101.07	99.30	0.5	7,103	0.01%
2023/06/06	0	0.00	2	100.00	99.50	-2	7,051	-0.03%
2023/06/05	6.2	100.79	7	99.44	99.30	-0.8	7,037	-0.01%
2023/06/02	1	99.90	9	98.39	99.90	-8	6,941	-0.12%
2023/06/01	21	96.72	12	97.77	95.90	9	6,813	0.13%
2023/05/31	0	0.00	3	94.40	95.80	-3	6,674	-0.04%
2023/05/30	15.3	94.15	12	95.39	92.20	3.3	6,584	0.05%
2023/05/26	1	92.60	2	93.25	92.40	-1	6,371	-0.02%
2023/05/25	9	94.14	17	92.47	93.10	-8	6,256	-0.13%
2023/05/24	0	0.00	6	89.08	89.40	-6	5,920	-0.10%
2023/05/23	1	84.50	6	85.98	86.10	-5	5,822	-0.09%
2023/05/22	1	85.90	3	87.77	87.90	-2	5,734	-0.03%
2023/05/19	5	86.82	4	86.48	87.20	1	5,673	0.02%
2023/05/18	0	0.00	18	84.58	86.10	-18	5,544	-0.32%
2023/05/17	3	81.63	12.1	81.88	81.80	-9.1	5,332	-0.17%
2023/05/16	6	80.90	25	79.72	80.80	-19	5,198	-0.37%
2023/05/15	20	76.05	0	0.00	76.30	20	5,037	0.40%
2023/05/12	1	77.00	1	77.90	77.50	0	4,996	0.00%
2023/05/11	1	77.00	1	77.90	77.60	0	4,944	0.00%
2023/05/10	0	0.00	2	81.10	80.40	-2	4,892	-0.04%
2023/05/09	0	0.00	12	79.25	79.50	-12	4,822	-0.25%
2023/05/08	0.1	79.40	14	79.30	79.80	-13.9	4,784	-0.29%
2023/05/05	12	76.65	0	0.00	76.40	12	4,723	0.25%
2023/05/04	4	77.43	0	0.00	78.00	4	4,733	0.08%
2023/05/03	10	78.70	1	77.60	77.60	9	4,725	0.19%
2023/05/02	1	78.80	3	80.13	79.60	-2	4,747	-0.04%
2023/04/28	0	0.00	3	79.30	79.00	-3	4,860	-0.06%
2023/04/27	3	79.00	9	79.66	79.90	-6	4,807	-0.12%
2023/04/26	16	78.04	25.1	77.78	78.50	-9.1	4,567	-0.20%
2023/04/25	5.1	76.60	6	76.42	76.10	-0.9	4,226	-0.02%
2023/04/24	11	76.81	16	77.83	77.10	-5	4,059	-0.12%
2023/04/21	10	76.37	20.5	76.05	77.80	-10.5	3,863	-0.27%
2023/04/20	10	74.59	31	75.37	75.00	-21	3,451	-0.61%
2023/04/19	0	0.00	0.1	69.30	69.50	-0.1	2,962	0.00%
2023/04/18	0	0.00	4	70.00	69.80	-4	2,945	-0.14%
2023/04/17	3	69.07	4	69.03	69.20	-1	2,857	-0.03%
2023/04/14	4	66.37	1	67.10	66.80	3	2,791	0.11%
2023/04/13	10	66.36	8	67.31	66.10	2	2,738	0.07%
2023/04/12	7	64.41	0	0.00	64.40	7	2,615	0.27%
2023/04/11	1	63.70	0	0.00	64.70	1	2,589	0.04%
2023/04/07	2	63.60	70.2	63.72	64.40	-68.2	2,525	-2.70%
2023/04/06	50	63.46	0	0.00	63.20	50	2,531	1.97%
2023/03/30	2	64.00	1	63.80	63.90	1	2,508	0.04%
2023/03/29	0	0.00	1	63.60	63.50	-1	2,482	-0.04%
2023/03/28	0	0.00	10	63.59	63.10	-10	2,515	-0.40%
2023/03/27	16	63.64	4	63.70	62.80	12	2,524	0.48%
2023/03/24	12.1	63.83	11	64.40	64.60	1.1	2,537	0.04%
2023/03/23	19	63.68	27.2	64.77	64.40	-8.2	2,493	-0.33%
2023/03/22	6	62.25	1	62.70	61.90	5	2,355	0.21%
2023/03/21	10	61.74	11	61.77	61.60	-1	2,298	-0.04%
2023/03/20	0.1	58.60	44	58.64	58.50	-43.9	2,208	-1.99%
2023/03/17	0	0.00	36	58.12	58.20	-36	2,201	-1.64%
2023/03/16	55.2	57.49	2	58.05	56.90	53.2	2,204	2.41%
2023/03/15	5	59.12	313	59.31	59.10	-308	2,178	-14.14%	大賣/鉅額交易
2023/03/14	11	54.09	1	54.30	55.00	10	2,079	0.48%
2023/03/10	101	54.45	0	0.00	53.90	101	2,108	4.79%	大買/鉅額交易
2023/03/09	42.3	55.95	0	0.00	55.50	42.3	2,154	1.96%
2023/03/08	86	56.44	0.3	60.40	56.30	85.7	2,234	3.84%
2023/03/07	5	57.30	5	57.70	57.60	0	2,378	0.00%
2023/03/06	0	0.00	10	57.70	57.30	-10	2,466	-0.41%
2023/03/02	10	56.20	0	0.00	56.20	10	2,696	0.37%
2023/03/01	1	56.80	0.5	57.00	56.90	0.5	2,725	0.02%
2023/02/24	20	57.35	0.4	61.20	57.20	19.6	2,780	0.70%
2023/02/22	33	57.15	5	58.00	57.30	28	2,920	0.96%
2023/02/21	18	58.32	10	59.10	58.40	8	3,023	0.26%
2023/02/20	0	0.00	40	58.80	58.60	-40	3,034	-1.32%
2023/02/17	52	57.62	0	0.00	57.70	52	3,036	1.71%
2023/02/16	3	58.10	32	58.58	58.20	-29	3,073	-0.94%
2023/02/15	0	0.00	9	57.90	57.50	-9	3,063	-0.29%
2023/02/13	1	56.00	0	0.00	56.30	1	3,055	0.03%
2023/02/10	1	57.20	0	0.00	56.60	1	3,036	0.03%
2023/02/09	20	56.40	3	57.20	56.40	17	3,015	0.56%
2023/02/08	31	57.32	0	0.00	57.10	31	3,002	1.03%
2023/02/06	30	58.50	0	0.00	58.20	30	2,968	1.01%
2023/02/03	11	58.69	0	0.00	58.60	11	2,958	0.37%
2023/02/02	6	59.43	5	58.90	59.40	1	2,938	0.03%
2023/02/01	1	59.80	0	0.00	60.40	1	2,885	0.03%
2023/01/31	1	59.80	1	60.00	60.40	0	2,856	0.00%
2023/01/30	1	59.90	5	59.66	59.90	-4	2,761	-0.14%
2023/01/09	0	0.00	1	55.00	55.10	-1	2,539	-0.04%
2023/01/06	0	0.00	7	54.21	53.90	-7	2,500	-0.28%
2023/01/05	0	0.00	1	53.70	53.60	-1	2,475	-0.04%
2023/01/04	0	0.00	26	52.22	52.70	-26	2,455	-1.06%
2023/01/03	14	50.79	0	0.00	50.90	14	2,431	0.58%
2022/12/30	0	0.00	10	51.75	51.50	-10	2,425	-0.41%
2022/12/28	10	50.85	0	0.00	50.50	10	2,403	0.42%
2022/12/27	1	51.50	0	0.00	51.70	1	2,397	0.04%
2022/12/26	5	51.50	21	52.35	51.50	-16	2,395	-0.67%
2022/12/23	14	49.27	14	50.29	50.10	0	2,374	0.00%
2022/12/22	1	49.85	0	0.00	49.65	1	2,386	0.04%
2022/12/20	76	49.55	75	49.65	49.45	1	2,383	0.04%
2022/12/19	10	51.10	5	51.90	50.80	5	2,335	0.21%
2022/12/16	31	52.38	4	51.90	51.70	27	2,284	1.18%
2022/12/15	1	55.10	0	0.00	54.50	1	2,217	0.05%
2022/12/14	5	55.20	0	0.00	55.90	5	2,189	0.23%
2022/12/13	0	0.00	20	54.98	55.20	-20	2,136	-0.94%
2022/12/12	11	53.65	26	53.93	54.50	-15	2,098	-0.71%
2022/12/09	25	53.66	0	0.00	53.60	25	2,072	1.21%
2022/12/08	10	52.90	10	53.60	54.60	0	2,060	0.00%
2022/12/07	6	53.92	6	54.92	55.00	0	2,038	0.00%
2022/12/06	15	54.83	2	55.25	55.10	13	2,012	0.65%
2022/12/05	11	55.61	11	56.25	55.80	0	2,007	0.00%
2022/12/02	6	55.57	1	55.70	56.00	5	1,986	0.25%
2022/12/01	9	57.24	2	57.55	56.40	7	1,952	0.36%
2022/11/30	10	55.46	8	56.64	58.00	2	1,877	0.11%
2022/11/29	2	57.30	7	56.97	55.10	-5	1,773	-0.28%
2022/11/28	3	55.07	5	55.10	55.70	-2	1,601	-0.12%
2022/11/25	0	0.00	6	53.93	53.70	-6	1,524	-0.39%
2022/11/24	0	0.00	27	52.38	52.80	-27	1,463	-1.85%
2022/11/23	6	49.81	2	50.95	49.60	4	1,328	0.30%
2022/11/22	1	49.05	0	0.00	49.55	1	1,300	0.08%
2022/11/21	9	49.62	14	49.86	50.00	-5	1,259	-0.40%
2022/11/17	0	0.00	339	47.39	47.70	-339	1,111	-30.51%	大賣/鉅額交易
2022/11/16	0	0.00	51	44.50	43.85	-51	1,003	-5.08%
2022/11/15	32	43.22	1	43.45	44.00	31	993	3.12%
2022/11/14	1	43.25	70	43.61	43.95	-69	988	-6.98%
2022/11/11	10	41.90	0	0.00	42.10	10	962	1.04%
2022/11/10	21.1	42.06	0	0.00	41.70	21.1	968	2.18%
2022/11/09	33	42.88	0	0.00	42.75	33	977	3.38%
2022/11/08	41	42.94	0	0.00	43.00	41	999	4.10%
2022/11/07	19	42.52	0	0.00	42.60	19	1,036	1.83%
2022/11/04	0	0.00	24	42.25	42.70	-24	1,076	-2.23%
2022/11/03	4	41.80	0	0.00	41.90	4	1,108	0.36%
2022/11/01	10	41.83	0	0.00	41.90	10	1,462	0.68%
2022/10/28	0	0.00	20	42.35	42.15	-20	1,517	-1.32%
2022/10/27	30	41.88	0	0.00	42.15	30	1,541	1.95%
2022/10/26	0	0.00	10.1	41.82	41.65	-10.1	1,560	-0.64%
2022/10/25	0	0.00	21	41.47	41.15	-21	1,580	-1.33%
2022/10/24	20	41.39	0	0.00	41.20	20	1,584	1.26%
2022/10/21	0	0.00	1	41.95	41.70	-1	1,588	-0.06%
2022/10/17	0	0.00	1	41.40	41.25	-1	1,706	-0.06%
2022/10/13	0	0.00	3	41.43	40.80	-3	1,825	-0.16%
2022/10/11	0	0.00	11	40.45	40.40	-11	1,933	-0.57%
2022/10/07	0	0.00	8	41.41	41.50	-8	1,953	-0.41%
2022/10/06	5	41.15	0	0.00	41.05	5	1,962	0.25%
2022/09/30	10	40.40	5	40.65	40.65	5	1,980	0.25%
2022/09/29	0	0.00	30	41.70	41.70	-30	1,968	-1.52%
2022/09/28	22	40.76	0	0.00	40.25	22	1,945	1.13%
2022/09/27	30	42.10	0	0.00	42.15	30	1,929	1.55%
2022/09/26	10	42.15	4	42.10	42.05	6	1,928	0.31%
2022/09/23	20	43.42	0	0.00	43.20	20	1,933	1.03%
2022/09/22	2	43.85	0	0.00	43.55	2	1,948	0.10%
2022/09/20	25	44.71	15	44.88	44.85	10	1,935	0.52%
2022/09/19	0	0.00	11	44.82	44.80	-11	1,939	-0.57%
2022/09/16	0	0.00	5	44.65	44.65	-5	1,954	-0.26%
2022/09/14	50	45.41	20	45.50	45.25	30	1,964	1.53%
2022/09/13	10	46.20	81	45.91	46.20	-71	1,997	-3.55%
2022/09/12	114	45.49	0	0.00	45.05	114	1,999	5.70%	大買/鉅額交易
2022/09/08	10	45.95	91	46.84	47.20	-81	1,978	-4.09%
2022/09/07	15	45.73	0	0.00	45.90	15	1,962	0.76%
2022/09/06	0	0.00	4	46.35	46.15	-4	1,960	-0.20%
2022/09/01	0	0.00	65	46.21	46.30	-65	1,968	-3.30%
2022/08/31	0	0.00	43	45.99	46.50	-43	1,950	-2.20%
2022/08/30	0	0.00	74	45.04	45.35	-74	1,929	-3.83%
2022/08/29	0	0.00	50	43.91	44.55	-50	1,909	-2.62%
2022/08/26	10	44.10	5	44.40	44.00	5	1,889	0.26%
2022/08/25	10	43.95	0	0.00	44.00	10	1,868	0.54%
2022/08/24	10	43.65	5	43.80	43.90	5	1,865	0.27%
2022/08/23	20	43.65	0	0.00	43.80	20	1,866	1.07%
2022/08/22	0	0.00	33	43.90	43.95	-33	1,865	-1.77%
2022/08/19	0	0.00	40	43.95	43.90	-40	1,860	-2.15%
2022/08/18	42	43.91	50	43.85	43.85	-8	1,852	-0.43%
2022/08/17	1	44.45	125	44.81	44.50	-124	1,842	-6.73%	大賣/鉅額交易
2022/08/16	32	44.50	80	44.54	44.35	-48	1,826	-2.63%
2022/08/15	2	44.85	270	45.13	44.80	-268	1,812	-14.79%	大賣/鉅額交易
2022/08/12	31	44.35	441	44.50	44.40	-410	1,795	-22.84%	大賣/鉅額交易
2022/08/11	10	44.97	30	45.03	44.45	-20	1,773	-1.13%
2022/08/10	0	0.00	82	44.46	44.45	-82	1,746	-4.70%
2022/08/09	19.1	41.60	0	0.00	43.25	19.1	1,716	1.11%
2022/08/08	72	43.26	1	43.20	43.20	71	1,492	4.76%
2022/08/05	1	47.95	27	47.95	47.95	-26	1,389	-1.87%
2022/08/04	2	48.03	20	48.13	47.45	-18	1,372	-1.31%
2022/08/03	2	48.45	0	0.00	48.50	2	1,366	0.15%
2022/08/02	64	49.80	0	0.00	49.55	64	1,350	4.74%
2022/08/01	13	50.52	47	50.83	50.70	-34	1,349	-2.52%
2022/07/29	10	50.30	46	50.52	50.60	-36	1,335	-2.70%
2022/07/28	0	0.00	57	50.55	50.30	-57	1,329	-4.29%
2022/07/27	0	0.00	80	50.24	50.30	-80	1,320	-6.06%
2022/07/26	0	0.00	160	50.38	50.20	-160	1,311	-12.20%	大賣/鉅額交易
2022/07/25	51	50.18	1	50.40	50.60	50	1,292	3.87%
2022/07/22	592	52.27	85	53.08	51.70	507	1,260	40.23%	大買/鉅額交易
2022/07/21	572	53.79	0	0.00	53.40	572	1,201	47.59%	大買/鉅額交易
2022/07/20	14	59.29	254	59.25	59.20	-240	1,146	-20.94%	大賣/鉅額交易
2022/07/19	90	59.41	0.9	59.50	59.00	89.1	1,096	8.12%
2022/07/18	40.9	61.53	0	0.00	61.30	40.9	1,019	4.01%
2022/07/15	0	0.00	15	61.57	62.10	-15	983	-1.53%
2022/07/14	1	60.80	1	61.00	61.50	0	961	0.00%
2022/07/12	30	59.90	14	60.06	60.30	16	958	1.67%
2022/07/11	0	0.00	3	60.00	60.40	-3	959	-0.31%
2022/07/08	0	0.00	12	59.55	59.10	-12	958	-1.25%
2022/07/07	3	59.10	0	0.00	59.10	3	964	0.31%
2022/07/06	1	59.50	0	0.00	59.30	1	980	0.10%
2022/07/05	11	60.40	10	60.80	60.90	1	1,000	0.10%
2022/07/04	10	60.60	3	61.20	60.50	7	1,021	0.69%
2022/07/01	1	61.20	5	62.30	60.80	-4	1,061	-0.38%
2022/06/30	20	62.75	1.6	62.61	62.10	18.4	1,079	1.71%
2022/06/29	0	0.00	10	63.30	63.40	-10	1,102	-0.91%
2022/06/24	0	0.00	4	64.20	64.10	-4	1,223	-0.33%
2022/06/23	0	0.00	24	63.55	63.80	-24	1,235	-1.94%
2022/06/21	0	0.00	11	63.59	63.00	-11	1,226	-0.90%
2022/06/20	30	61.63	0	0.00	61.80	30	1,199	2.50%
2022/06/17	45	61.98	0	0.00	62.20	45	1,201	3.74%
2022/06/16	70	62.97	0	0.00	62.70	70	1,201	5.83%
2022/06/15	4	62.20	69	62.58	62.80	-65	1,233	-5.27%
2022/06/14	20	62.40	0	0.00	62.40	20	1,291	1.55%
2022/06/13	5	62.20	0	0.00	62.10	5	1,312	0.38%
2022/06/10	5	62.90	10	63.40	63.50	-5	1,305	-0.38%
2022/06/09	10	63.25	0	0.00	63.40	10	1,310	0.76%
2022/06/07	6	62.20	50	62.34	62.40	-44	1,308	-3.36%
2022/06/06	0	0.00	1	62.50	62.40	-1	1,322	-0.08%
2022/06/02	0	0.00	36	62.49	62.40	-36	1,336	-2.69%
2022/06/01	0	0.00	81	62.78	62.60	-81	1,344	-6.02%
2022/05/31	0	0.00	30	62.20	62.40	-30	1,338	-2.24%
2022/05/30	0	0.00	20	61.70	61.80	-20	1,331	-1.50%
2022/05/26	0	0.00	38	61.09	61.10	-38	1,321	-2.87%
2022/05/25	20	60.80	22	61.08	61.00	-2	1,324	-0.15%
2022/05/24	106	60.79	30	60.86	60.80	76	1,329	5.72%	大買/
2022/05/23	135	61.02	4.4	61.18	61.00	130.6	1,324	9.87%	大買/鉅額交易
2022/05/20	237	61.30	0	0.00	61.40	237	1,324	17.90%	大買/鉅額交易
2022/05/19	85	60.68	54	60.60	61.20	31	1,324	2.34%
2022/05/18	2	60.70	41	60.68	60.80	-39	1,307	-2.98%
2022/05/17	90.1	60.29	0	0.00	60.10	90.1	1,295	6.96%
2022/05/13	0	0.00	8	59.48	60.20	-8	1,271	-0.63%
2022/05/12	0	0.00	15	59.17	58.90	-15	1,259	-1.19%
2022/05/11	0	0.00	293	58.48	58.90	-293	1,247	-23.48%	大賣/鉅額交易
2022/05/10	0	0.00	40	57.08	57.40	-40	1,225	-3.26%
2022/05/09	43	57.25	108	57.25	56.90	-65	1,211	-5.36%	大賣/
2022/05/06	10	58.60	90	58.72	58.70	-80	1,188	-6.73%
2022/05/05	0	0.00	210	59.40	59.40	-210	1,179	-17.80%	大賣/鉅額交易
2022/05/04	0	0.00	248	59.18	59.20	-248	1,179	-21.02%	大賣/鉅額交易
2022/05/03	0.1	59.00	168	58.81	58.80	-167.9	1,195	-14.05%	大賣/鉅額交易
2022/04/29	10	58.80	271	58.91	58.90	-261	1,199	-21.75%	大賣/鉅額交易
2022/04/28	2	58.50	202	58.70	58.50	-200	1,196	-16.71%	大賣/鉅額交易
2022/04/27	2	58.95	337	58.95	59.10	-335	1,177	-28.44%	大賣/鉅額交易
2022/04/26	0	0.00	30	59.27	59.90	-30	1,163	-2.58%
2022/04/25	4	58.85	53	58.90	58.80	-49	1,151	-4.26%
2022/04/21	1	60.40	0	0.00	60.00	1	1,138	0.09%
2022/04/18	2	58.95	0	0.00	59.10	2	1,126	0.18%
2022/04/15	1	59.50	0	0.00	59.80	1	1,119	0.09%
2022/04/12	10	58.20	3	58.30	58.40	7	1,101	0.64%
2022/04/11	3.1	58.70	0	0.00	58.50	3.1	1,078	0.29%
2022/04/08	1	58.90	0	0.00	59.40	1	1,051	0.10%
2022/04/07	2	59.30	0	0.00	58.80	2	1,029	0.19%
2022/04/06	3.2	59.77	0	0.00	59.60	3.2	987	0.32%
2022/04/01	6	59.92	5	60.20	60.10	1	952	0.10%
2022/03/30	5	60.20	0	0.00	60.40	5	890	0.56%
2022/03/29	6	60.42	0	0.00	60.00	6	847	0.71%
2022/03/28	2	61.15	0	0.00	61.00	2	793	0.25%
2022/03/24	1	61.50	0	0.00	61.80	1	762	0.13%
2022/03/23	12	61.86	0	0.00	62.10	12	752	1.59%
2022/03/22	12	61.60	0	0.00	61.80	12	733	1.64%
2022/03/21	8	61.50	0	0.00	61.70	8	714	1.12%
2022/03/18	4	61.50	0	0.00	61.30	4	696	0.57%
2022/03/17	171.1	62.44	42	61.74	61.50	129.1	669	19.28%	大買/鉅額交易
2022/03/16	2	62.25	0	0.00	62.30	2	600	0.33%
2022/03/15	20	62.30	23	63.11	62.10	-3	573	-0.52%
2022/03/14	0	0.00	60	62.72	62.90	-60	574	-10.44%
2022/03/10	10	60.50	20	61.65	61.70	-10	567	-1.76%
2022/03/09	1	60.30	10	60.30	60.00	-9	556	-1.62%
2022/03/08	10	60.60	10	60.00	60.10	0	546	0.00%
2022/03/07	2	61.85	0	0.00	61.60	2	536	0.37%
2022/03/01	0	0.00	0.3	63.09	63.00	-0.3	572	-0.05%
2022/02/25	0	0.00	30	62.43	62.20	-30	572	-5.24%
2022/02/24	42	62.50	10	62.11	62.00	32	578	5.53%
2022/02/23	0	0.00	10	63.60	63.60	-10	573	-1.74%
2022/02/21	0	0.00	28	64.31	64.50	-28	590	-4.75%
2022/02/18	38	63.53	0	0.00	63.50	38	594	6.40%
2022/02/17	40	63.40	0	0.00	63.50	40	597	6.69%
2022/02/15	0	0.00	1	61.70	61.80	-1	607	-0.16%
2022/02/14	1	61.20	0	0.00	61.20	1	628	0.16%
2022/02/11	0	0.00	2	62.60	62.20	-2	686	-0.29%
2022/02/10	2	62.25	18	62.26	62.20	-16	697	-2.30%
2022/02/08	1	62.00	0	0.00	62.00	1	709	0.14%
2022/02/07	17	61.12	0	0.00	61.60	17	709	2.40%
2022/01/25	90	60.76	85	60.55	60.60	5	718	0.70%
2022/01/24	0	0.00	10	61.55	61.90	-10	702	-1.42%
2022/01/20	25	62.70	0	0.00	62.70	25	699	3.57%
2022/01/19	18	62.90	4	63.03	62.90	14	701	2.00%
2022/01/18	4	62.65	1	62.90	62.80	3	702	0.43%
2022/01/17	20	62.51	0.5	62.50	62.60	19.5	712	2.74%
2022/01/12	1	63.80	5	63.70	63.70	-4	720	-0.55%
2022/01/11	0	0.00	55	64.01	64.10	-55	724	-7.59%
2022/01/10	0	0.00	1	63.80	63.70	-1	724	-0.14%
2022/01/07	1	64.20	20	63.90	64.00	-19	733	-2.59%
2022/01/06	0	0.00	10	64.40	64.10	-10	736	-1.36%
2022/01/05	0	0.00	5	64.00	64.10	-5	746	-0.67%
2021/12/30	0	0.00	5	63.50	63.40	-5	842	-0.59%
2021/12/28	1	63.10	0	0.00	63.10	1	859	0.12%
2021/12/24	0	0.00	25	63.26	63.40	-25	907	-2.75%
2021/12/23	20	62.85	10	63.00	62.90	10	924	1.08%
2021/12/22	40	62.90	60	63.12	63.20	-20	942	-2.12%
2021/12/21	15	62.97	0	0.00	63.10	15	947	1.58%
2021/12/17	0.1	63.70	0	0.00	63.30	0.1	980	0.01%
2021/12/16	45.1	63.19	0	0.00	63.40	45.1	996	4.52%
2021/12/15	0	0.00	60	63.68	63.60	-60	1,051	-5.70%
2021/12/14	20	63.05	0	0.00	62.90	20	1,143	1.75%
2021/12/13	80	63.93	4	64.00	63.70	76	1,164	6.53%
2021/12/09	0	0.00	10	65.00	64.70	-10	1,238	-0.81%
2021/12/08	80	64.96	42	64.66	64.60	38	1,293	2.94%
2021/12/07	0	0.00	18	65.10	65.00	-18	1,285	-1.40%
2021/12/02	0	0.00	40	65.13	65.00	-40	1,300	-3.08%
2021/12/01	10	64.80	10	65.60	65.30	0	1,306	0.00%
2021/11/30	0	0.00	3	65.10	65.70	-3	1,316	-0.23%
2021/11/26	92	65.08	61	64.60	64.70	31	1,314	2.36%
2021/11/25	10	65.50	10	65.70	65.70	0	1,306	0.00%
2021/11/24	1.1	65.69	0	0.00	65.90	1.1	1,310	0.08%
2021/11/23	1	65.50	0	0.00	65.40	1	1,316	0.08%
2021/11/22	90	65.90	0	0.00	66.00	90	1,313	6.85%
2021/11/18	10	66.20	0	0.00	66.40	10	1,300	0.77%
2021/11/17	74	66.33	0	0.00	66.70	74	1,301	5.68%
2021/11/16	19	66.74	6	66.80	67.00	13	1,295	1.00%
2021/11/15	29	66.78	2	66.60	66.90	27	1,299	2.08%
2021/11/12	9	66.67	1	66.70	67.10	8	1,302	0.61%
2021/11/10	106.1	67.08	0	0.00	67.30	106.1	1,313	8.08%	大買/鉅額交易
2021/11/09	0	0.00	18	70.67	70.80	-18	1,266	-1.42%
2021/11/05	0	0.00	22	70.40	70.20	-22	1,283	-1.71%
2021/11/04	0	0.00	10	69.70	69.60	-10	1,288	-0.78%
2021/11/03	20.1	68.95	0	0.00	69.40	20.1	1,308	1.53%
2021/11/02	30	69.17	0	0.00	69.00	30	1,335	2.25%
2021/11/01	23.1	69.35	0	0.00	69.40	23.1	1,367	1.69%
2021/10/29	17	69.42	0	0.00	69.30	17	1,444	1.18%
2021/10/28	24	70.26	1	70.50	69.90	23	1,455	1.58%
2021/10/27	10	70.50	0	0.00	70.80	10	1,473	0.68%
2021/10/22	10	69.40	0	0.00	69.20	10	1,525	0.66%
2021/10/21	10	69.90	0	0.00	69.60	10	1,547	0.65%
2021/10/19	0	0.00	2	70.50	70.00	-2	1,663	-0.12%
2021/10/15	0	0.00	1	69.90	70.00	-1	1,889	-0.05%
2021/10/13	0	70.00	0	0.00	70.00	0	2,029	0.00%
2021/10/12	54	69.76	0	0.00	69.20	54	2,060	2.62%
2021/10/08	0	0.00	47	73.73	73.80	-47	2,029	-2.32%
2021/10/06	11	72.03	7	72.31	72.20	4	2,095	0.19%
2021/10/05	7	71.59	0	0.00	71.90	7	2,103	0.33%
2021/10/04	1	71.80	12	72.38	72.20	-11	2,112	-0.52%
2021/10/01	91	71.84	3	71.90	71.30	88	2,106	4.18%
2021/09/30	5	72.70	0	0.00	73.90	5	2,102	0.24%
2021/09/27	20	73.47	1	73.50	73.30	19	2,125	0.89%
2021/09/24	122	73.31	3	74.60	73.50	119	2,120	5.61%	大買/鉅額交易
2021/09/23	120	73.88	10	74.20	74.10	110	2,108	5.22%	大買/鉅額交易
2021/09/22	150	73.29	25.1	74.68	73.20	124.9	2,107	5.93%	大買/鉅額交易
2021/09/17	4	73.25	3	73.23	74.00	1	2,070	0.05%
2021/09/16	51	71.81	0	0.00	71.80	51	2,038	2.50%
2021/09/15	12	70.16	15	71.23	71.70	-3	2,063	-0.15%
2021/09/14	0	0.00	2	71.15	71.20	-2	2,020	-0.10%
2021/09/13	1	68.50	14	69.41	70.30	-13	1,991	-0.65%
2021/09/09	40	66.50	0	0.00	66.40	40	1,991	2.01%
2021/09/08	0	67.00	0	0.00	66.70	0	2,002	0.00%
2021/09/07	0	68.20	0	0.00	67.80	0	2,013	0.00%
2021/09/06	1	68.30	0	0.00	68.20	1	2,037	0.05%
2021/09/03	0	69.00	0	0.00	69.30	0	2,044	0.00%
2021/08/30	0	0.00	30	66.80	67.10	-30	2,059	-1.46%
2021/08/27	10	65.30	0	0.00	66.30	10	2,072	0.48%
2021/08/25	10	65.90	0	0.00	66.00	10	2,149	0.47%
2021/08/24	2	65.65	0	0.00	65.40	2	2,185	0.09%
2021/08/23	50	65.58	0	0.00	65.80	50	2,207	2.26%
2021/08/20	150	64.35	20	64.30	64.20	130	2,215	5.87%	大買/鉅額交易
2021/08/19	18	64.92	0	0.00	64.40	18	2,222	0.81%
2021/08/18	5	64.34	1	66.00	65.90	4	2,224	0.18%
2021/08/17	60	64.90	10	64.64	64.70	50	2,240	2.23%
2021/08/16	5	66.50	0	0.00	66.30	5	2,238	0.22%
2021/08/13	21	68.84	0	0.00	68.60	21	2,233	0.94%
2021/08/12	1	69.90	1	69.00	69.90	0	2,236	0.00%
2021/08/11	22	68.76	2	68.70	69.00	20	2,252	0.89%
2021/08/09	11	70.65	0	0.00	70.40	11	2,323	0.47%
2021/08/05	0	0.00	2	71.20	70.80	-2	2,372	-0.08%
2021/08/04	30	69.93	95	69.34	70.60	-65	2,440	-2.66%
2021/08/03	9	66.40	9	67.10	67.30	0	2,413	0.00%
2021/08/02	0	0.00	10	66.00	66.40	-10	2,430	-0.41%
2021/07/30	0	0.00	10	65.50	66.40	-10	2,436	-0.41%
2021/07/28	0	0.00	17	64.50	64.10	-17	2,476	-0.69%
2021/07/27	10	64.10	0	0.00	64.90	10	2,511	0.40%
2021/07/26	51	65.12	80	65.56	64.70	-29	2,512	-1.15%
2021/07/23	247	66.81	71	66.86	66.40	176	2,486	7.08%	大買/鉅額交易
2021/07/22	6	63.82	6	63.00	63.00	0	2,428	0.00%
2021/07/21	33	71.01	62	70.87	71.00	-29	2,310	-1.26%
2021/07/20	32	71.67	100	71.38	71.30	-68	2,241	-3.03%
2021/07/19	34.4	72.48	1	72.90	72.60	33.4	2,203	1.52%
2021/07/16	12	74.28	0.1	74.50	74.00	11.9	2,202	0.54%
2021/07/15	19	73.74	2	73.65	73.50	17	2,214	0.77%
2021/07/14	21	73.51	1	73.90	72.50	20	2,221	0.90%
2021/07/13	3	76.50	5	76.70	75.30	-2	2,208	-0.09%
2021/07/12	0	0.00	5	76.50	76.50	-5	2,212	-0.23%
2021/07/08	2	76.00	0.1	76.40	76.40	1.9	2,236	0.08%
2021/07/07	25	75.98	0	0.00	76.00	25	2,302	1.09%
2021/07/06	2	76.40	0	0.00	76.30	2	2,318	0.09%
2021/07/01	27.4	76.42	0	0.00	76.80	27.4	2,339	1.17%
2021/06/30	1	77.10	1	76.90	76.80	0	2,372	0.00%
2021/06/29	3	76.53	5	76.30	76.50	-2	2,397	-0.08%
2021/06/25	9	75.67	2	77.20	75.50	7	2,468	0.28%
2021/06/24	0	0.00	2	73.60	74.50	-2	2,513	-0.08%
2021/06/23	5	72.30	0	0.00	72.30	5	2,833	0.18%
2021/06/22	0.1	71.90	0	0.00	72.00	0.1	2,996	0.00%
2021/06/18	5	72.42	0	0.00	72.30	5	3,017	0.17%
2021/06/17	0	0.00	1.2	72.69	72.80	-1.2	3,026	-0.04%
2021/06/16	0	0.00	0.8	72.30	72.50	-0.8	3,042	-0.03%
2021/06/15	0	0.00	1.1	72.47	72.10	-1.1	3,038	-0.04%
2021/06/11	5	71.10	10	71.70	71.30	-5	3,041	-0.16%
2021/06/10	10	71.00	0.1	71.30	71.10	9.9	3,049	0.32%
2021/06/07	0	0.00	0.1	72.00	72.40	-0.1	3,049	0.00%
2021/06/04	0.4	71.90	1	71.80	71.80	-0.6	3,028	-0.02%
2021/06/03	1	72.30	15	72.37	72.30	-14	3,009	-0.47%
2021/06/02	6.1	71.63	4	71.05	71.80	2.1	2,979	0.07%
2021/06/01	0	0.00	1	69.00	70.20	-1	2,926	-0.03%
2021/05/31	0	0.00	6	68.18	68.60	-6	2,896	-0.21%
2021/05/28	6	67.55	0	0.00	67.80	6	2,889	0.21%
2021/05/27	11	67.50	10	67.90	67.50	1	2,878	0.03%
2021/05/26	2	67.70	0	0.00	68.00	2	2,874	0.07%
2021/05/24	1	66.90	5	67.50	67.80	-4	2,845	-0.14%
2021/05/21	5	66.60	4	67.15	67.10	1	2,837	0.04%
2021/05/20	0	0.00	4	66.50	66.70	-4	2,827	-0.14%
2021/05/19	1	67.00	0	0.00	66.70	1	2,817	0.04%
2021/05/18	0	0.00	1	66.20	67.40	-1	2,796	-0.04%
2021/05/17	2	64.90	2	65.10	63.80	0	2,762	0.00%
2021/05/14	5	67.36	1	68.90	67.00	4	2,695	0.15%
2021/05/13	1	67.50	0	0.00	67.80	1	2,639	0.04%
2021/05/12	14	67.68	6	69.92	69.00	8	2,603	0.31%
2021/05/11	1	70.30	2	69.40	69.50	-1	2,504	-0.04%
2021/05/10	5	72.40	2	71.80	72.10	3	2,453	0.12%
2021/05/07	8	70.56	2	70.75	70.90	6	2,423	0.25%
2021/05/06	1.2	69.57	7	69.89	69.60	-5.8	2,403	-0.24%
2021/05/05	7	69.14	1	69.00	69.00	6	2,375	0.25%
2021/05/04	2	68.65	1	70.10	68.50	1	2,328	0.04%
2021/04/28	0	0.00	2	72.00	72.40	-2	2,271	-0.09%
2021/04/27	0	0.00	12.9	70.59	71.30	-12.9	2,271	-0.57%
2021/04/23	0	0.00	1	69.50	70.10	-1	2,248	-0.04%
2021/04/22	4	72.15	55	72.04	70.10	-51	2,243	-2.27%
2021/04/21	0	0.00	44.5	70.63	71.60	-44.5	2,172	-2.05%
2021/04/20	17	69.86	11	69.88	70.00	6	2,128	0.28%
2021/04/19	8	69.08	45	69.63	69.60	-37	2,102	-1.76%
2021/04/16	0.2	67.80	1	68.20	68.10	-0.8	2,075	-0.04%
2021/04/15	0	0.00	5	67.20	67.20	-5	2,046	-0.24%
2021/04/14	4	67.35	2	67.50	67.50	2	2,037	0.10%
2021/04/13	0	0.00	1	67.70	67.70	-1	2,036	-0.05%
2021/04/12	1	66.80	0	0.00	66.70	1	2,000	0.05%
2021/04/09	7	66.39	2.1	66.26	66.60	4.9	1,996	0.24%
2021/04/08	1	65.50	1	65.80	65.90	0	1,979	0.00%
2021/04/07	1	66.00	0	0.00	66.10	1	1,967	0.05%
2021/04/06	0	0.00	20	66.50	66.10	-20	1,945	-1.03%
2021/04/01	0	0.00	4	66.33	66.40	-4	1,913	-0.21%
2021/03/31	1	66.30	1	66.40	66.30	0	1,902	0.00%
2021/03/30	2	66.80	2	66.50	66.70	0	1,854	0.00%
2021/03/29	23	65.81	0	0.00	67.00	23	1,807	1.27%
2021/03/26	7	65.71	47.1	65.07	66.30	-40.1	1,710	-2.34%
2021/03/25	0	0.00	17	65.10	65.10	-17	1,346	-1.26%
2021/03/24	45	59.20	0	0.00	59.20	45	1,186	3.79%
2021/03/23	0	0.00	0.2	53.80	53.90	-0.2	1,177	-0.01%
2021/03/22	0	0.00	70	54.03	54.40	-70	1,145	-6.11%
2021/03/19	5	52.20	1	52.10	51.30	4	1,104	0.36%
2021/03/18	5	51.60	0	0.00	52.10	5	1,076	0.46%
2021/03/12	40	51.00	0	0.00	51.40	40	1,022	3.91%
2021/03/11	100	50.88	0	0.00	50.80	100	1,041	9.60%
2021/03/09	0	0.00	1	49.35	49.50	-1	1,040	-0.10%
2021/03/08	1	48.90	5	49.35	49.05	-4	1,044	-0.38%
2021/03/05	6	48.50	1	48.75	49.05	5	1,045	0.48%
2021/03/04	21	49.75	1	49.15	49.15	20	1,060	1.89%
2021/03/03	20	49.65	5	48.50	49.70	15	1,055	1.42%
2021/03/02	5	48.10	1	48.60	48.10	4	1,038	0.39%
2021/02/26	21	48.11	0	0.00	48.10	21	1,042	2.02%
2021/02/25	4	48.60	0	0.00	48.75	4	1,055	0.38%
2021/02/24	8	48.30	2	48.85	48.55	6	1,059	0.57%
2021/02/23	117	48.51	0	0.00	48.70	117	1,063	11.00%	大買/鉅額交易
2021/02/22	0	0.00	11	48.11	48.10	-11	1,065	-1.03%
2021/02/19	12	47.58	0	0.00	47.65	12	1,081	1.11%
2021/02/18	3	47.70	0	0.00	47.55	3	1,082	0.28%
2021/02/17	10	47.35	0	0.00	47.45	10	1,087	0.92%
2021/02/05	0	0.00	1	47.15	47.00	-1	1,088	-0.09%
2021/02/04	1	46.85	0	0.00	46.55	1	1,089	0.09%
2021/02/03	9	47.39	1	47.65	47.65	8	1,095	0.73%
2021/01/21	0	0.00	0.5	46.45	47.55	-0.5	1,065	-0.05%
2021/01/20	20	47.10	0	0.00	46.45	20	1,045	1.91%
2021/01/14	130	49.29	0	0.00	49.50	130	972	13.37%	大買/鉅額交易
2021/01/13	110	50.02	4.4	49.96	49.70	105.6	963	10.95%	大買/鉅額交易
2021/01/12	10	49.85	0	0.00	49.75	10	954	1.05%
2021/01/11	450	51.42	0	0.00	51.50	450	942	47.76%	大買/鉅額交易
2021/01/05	90	51.60	0	0.00	50.80	90	872	10.32%
2021/01/04	0	0.00	10	51.80	53.30	-10	835	-1.20%
2020/12/31	0	0.00	10	50.70	50.60	-10	797	-1.25%
2020/12/30	0	0.00	70	49.88	50.30	-70	781	-8.95%
2020/12/25	0	0.00	2	48.90	49.10	-2	770	-0.26%
2020/12/23	10	47.50	0.2	47.60	47.80	9.8	743	1.32%
2020/12/18	22	47.97	0.1	48.00	47.70	21.9	767	2.85%
2020/12/16	0	0.00	5	48.10	48.75	-5	773	-0.65%
2020/12/15	40	47.96	0	0.00	47.70	40	779	5.13%
2020/12/11	0	0.00	10	48.25	48.40	-10	787	-1.27%
2020/12/10	15	48.07	0.4	48.05	48.20	14.6	793	1.84%
2020/12/09	10	48.05	1	48.40	48.20	9	793	1.13%
2020/12/07	3	48.35	2	48.13	48.35	1	804	0.12%
2020/12/03	0	0.00	4	48.75	49.25	-4	789	-0.51%
2020/12/02	4	48.15	0	0.00	48.15	4	782	0.51%
2020/11/27	0	0.00	1	49.30	49.50	-1	784	-0.13%
2020/11/25	0	0.00	2	49.20	49.25	-2	787	-0.25%
2020/11/24	3	48.35	0.2	48.80	48.80	2.8	786	0.35%
2020/11/16	0	0.00	10	47.75	47.90	-10	826	-1.21%
2020/11/13	0	0.00	5	47.70	47.40	-5	830	-0.60%
2020/11/12	5	45.90	0	0.00	46.20	5	840	0.59%
2020/11/11	0	0.00	4	46.33	46.60	-4	880	-0.45%
2020/11/10	2	45.15	0	0.00	45.35	2	900	0.22%
2020/11/09	10	45.00	0	0.00	45.00	10	909	1.10%
2020/11/02	1	43.90	0	0.00	43.90	1	970	0.10%
2020/10/16	0	0.00	3	44.20	44.40	-3	1,033	-0.29%
2020/10/13	0	0.00	2	43.70	43.45	-2	1,031	-0.19%
2020/10/12	1	43.95	0	0.00	44.20	1	1,029	0.10%
2020/10/07	4	43.94	8	43.92	44.15	-4	1,021	-0.39%
2020/10/06	0	0.00	6	43.92	44.40	-6	1,013	-0.60%
2020/10/05	0	0.00	3	42.53	42.95	-3	998	-0.30%
2020/09/30	0	0.00	3	41.78	42.00	-3	992	-0.30%
2020/09/29	1	41.50	0	0.00	41.55	1	996	0.10%
2020/09/28	0	0.00	5	41.83	42.00	-5	998	-0.50%
2020/09/25	1	40.75	13	41.09	41.40	-12	1,001	-1.20%
2020/09/24	10	40.64	0	0.00	40.30	10	985	1.01%
2020/09/23	3	42.03	1	41.90	41.80	2	963	0.21%
2020/09/22	2	42.73	1	42.55	42.45	1	951	0.11%
2020/09/21	0	0.00	11	43.45	43.20	-11	953	-1.15%
2020/09/18	0	0.00	15.4	43.10	43.15	-15.4	952	-1.61%
2020/09/17	1	42.10	4	42.41	42.60	-3	947	-0.32%
2020/09/16	0	0.00	2	42.10	42.10	-2	943	-0.21%
2020/09/15	1	41.85	0	0.00	42.10	1	943	0.11%
2020/09/14	1	41.80	31	42.04	42.05	-30	945	-3.17%
2020/09/11	1	42.05	24	42.18	42.15	-23	942	-2.44%
2020/09/10	3	42.23	11	42.61	42.25	-8	943	-0.85%
2020/09/09	2	42.00	3	42.22	42.30	-1	936	-0.11%
2020/09/08	12	42.05	17	42.34	42.00	-5	939	-0.53%
2020/09/07	28	42.62	10	42.60	42.50	18	944	1.91%
2020/09/04	2	42.30	24	42.55	42.60	-22	958	-2.29%
2020/09/03	3	42.65	12	43.02	42.65	-9	962	-0.94%
2020/09/02	1	42.90	6	43.13	42.60	-5	973	-0.51%
2020/09/01	0	0.00	18	42.55	42.80	-18	978	-1.84%
2020/08/31	4.2	42.36	3	42.75	42.35	1.2	988	0.12%
2020/08/28	2	42.38	1	42.80	42.60	1	1,023	0.10%
2020/08/27	3	42.52	11	42.87	42.50	-8	1,035	-0.77%
2020/08/26	3	42.07	3	42.50	42.05	0	1,007	0.00%
2020/08/25	2	42.43	0	0.00	42.10	2	998	0.20%
2020/08/24	4	43.15	1	42.90	42.65	3	986	0.30%
2020/08/21	5	42.44	6	43.13	43.45	-1	992	-0.10%
2020/08/20	43	42.09	14	41.95	42.35	29	982	2.95%
2020/08/18	2	43.03	15	43.67	43.70	-13	947	-1.37%
2020/08/17	1	42.80	11	42.69	43.25	-10	947	-1.06%
2020/08/14	21	41.67	1	42.45	41.25	20	937	2.13%
2020/08/13	2	41.53	8.4	41.55	41.55	-6.4	935	-0.68%
2020/08/12	0	0.00	4	41.05	40.70	-4	1,003	-0.40%
2020/08/11	2	40.88	7	40.74	40.70	-5	1,084	-0.46%
2020/08/10	5	39.49	0	0.00	39.70	5	1,143	0.44%
2020/08/07	12	39.79	0	0.00	39.55	12	1,142	1.05%
2020/08/06	2	39.95	1	40.00	39.90	1	1,144	0.09%
2020/08/05	3	39.05	1	39.45	39.55	2	1,136	0.18%
2020/08/04	2	39.10	2	39.45	39.10	0	1,140	0.00%
2020/08/03	0	0.00	3	39.02	39.00	-3	1,155	-0.26%
2020/07/31	7	38.95	0	0.00	38.85	7	1,155	0.61%
2020/07/30	1	38.95	40	39.29	38.95	-39	1,142	-3.41%
2020/07/29	0	0.00	53	38.49	38.50	-53	1,118	-4.74%
2020/07/28	7	36.92	4	37.33	37.30	3	1,111	0.27%
2020/07/27	8	37.33	0	0.00	37.05	8	1,111	0.72%
2020/07/24	12	37.70	0	0.00	37.70	12	1,112	1.08%
2020/07/23	5	38.11	7	38.31	38.10	-2	1,114	-0.18%
2020/07/21	0	0.00	13	38.10	37.85	-13	1,134	-1.15%
2020/07/20	8	37.30	0	0.00	37.50	8	1,173	0.68%
2020/07/17	0	0.00	1	38.05	37.85	-1	1,195	-0.08%
2020/07/16	1	37.90	0.1	37.70	37.95	0.9	1,228	0.07%
2020/07/15	0	0.00	2	37.95	37.95	-2	1,235	-0.16%
2020/07/14	1	37.60	0	0.00	37.70	1	1,273	0.08%
2020/07/13	0	0.00	5	37.92	38.05	-5	1,319	-0.38%
2020/07/10	16	37.60	0	0.00	37.35	16	1,354	1.18%
2020/07/09	53	37.99	0	0.00	37.95	53	1,363	3.89%
2020/07/08	5	38.39	5	38.70	38.35	0	1,372	0.00%
2020/07/07	0	0.00	4	38.95	38.85	-4	1,396	-0.29%
2020/07/06	0	0.00	26	38.40	38.45	-26	1,409	-1.84%
2020/07/03	10	37.25	1	37.30	37.25	9	1,448	0.62%
2020/07/02	12	36.91	0	0.00	37.05	12	1,468	0.82%
2020/07/01	11	36.94	0	0.00	36.80	11	1,477	0.74%
2020/06/30	3	36.73	0	0.00	36.70	3	1,495	0.20%
2020/06/29	25	37.18	0	0.00	37.05	25	1,506	1.66%
2020/06/24	3	37.85	0	0.00	37.95	3	1,509	0.20%
2020/06/22	4	38.79	1	38.40	38.35	3	1,544	0.19%
2020/06/17	0	0.00	1	39.00	38.80	-1	1,528	-0.07%
2020/06/16	1	38.65	9	39.21	39.15	-8	1,539	-0.52%
2020/06/15	0	0.00	24	39.15	38.55	-24	1,551	-1.55%
2020/06/12	4	37.21	43	38.33	38.25	-39	1,547	-2.52%
2020/06/11	4.2	38.82	5	39.76	38.40	-0.8	1,536	-0.05%
2020/06/10	2	38.83	4	39.35	39.50	-2	1,523	-0.13%
2020/06/09	0	0.00	11	39.09	39.20	-11	1,525	-0.72%
2020/06/08	5	37.95	7	38.64	38.05	-2	1,516	-0.13%
2020/06/05	4	37.75	1	37.80	37.80	3	1,496	0.20%
2020/06/04	3	36.95	8	38.36	38.10	-5	1,486	-0.34%
2020/06/03	0	0.00	7	36.76	36.85	-7	1,459	-0.48%
2020/06/02	1	36.20	30	36.28	36.15	-29	1,444	-2.01%
2020/06/01	0	0.00	11	36.32	36.15	-11	1,449	-0.76%
2020/05/29	0	0.00	36	36.16	36.25	-36	1,447	-2.49%
2020/05/28	13	36.04	4	36.53	36.00	9	1,445	0.62%
2020/05/27	10	36.20	20	36.27	36.00	-10	1,448	-0.69%
2020/05/26	2	36.20	74	36.25	36.25	-72	1,456	-4.94%
2020/05/25	4	35.50	4.2	35.99	36.10	-0.2	1,453	-0.01%
2020/05/22	17	36.11	5	36.72	35.80	12	1,437	0.83%
2020/05/21	13	36.58	7	36.71	36.30	6	1,422	0.42%
2020/05/20	3	36.27	6	36.83	36.45	-3	1,395	-0.22%
2020/05/19	0	0.00	74	36.68	36.60	-74	1,371	-5.39%
2020/05/18	2	32.80	65	34.75	35.35	-63	1,301	-4.84%
2020/05/15	0	0.00	30	32.38	32.45	-30	1,214	-2.47%
2020/05/14	2	29.55	0	0.00	29.50	2	1,137	0.18%
2020/05/13	13	30.06	2	29.80	29.80	11	1,130	0.97%
2020/05/12	41	30.45	1	30.55	30.30	40	1,121	3.57%
2020/05/11	16.2	30.52	2	30.88	30.40	14.2	1,120	1.26%
2020/05/08	27	30.76	2	30.60	30.55	25	1,117	2.24%
2020/05/07	1	30.80	0	0.00	30.95	1	1,110	0.09%
2020/05/06	2	30.83	2	30.95	30.85	0	1,111	0.00%
2020/05/05	2	31.03	2	31.20	31.00	0	1,109	0.00%
2020/05/04	33	30.98	0	0.00	31.05	33	1,108	2.98%
2020/04/30	27	31.64	1	32.00	31.95	26	1,102	2.36%
2020/04/29	25	31.49	0	0.00	31.50	25	1,103	2.27%
2020/04/28	30	31.38	0	0.00	31.30	30	1,097	2.73%
2020/04/27	2	31.13	2	31.90	31.75	0	1,099	0.00%
2020/04/24	37	31.07	0	0.00	31.10	37	1,085	3.41%
2020/04/23	8	30.91	127	31.75	31.70	-119	1,071	-11.11%	大賣/鉅額交易
2020/04/22	0	0.00	33	29.66	30.15	-33	1,022	-3.23%
2020/04/21	10	29.73	2	30.20	28.80	8	996	0.80%
2020/04/20	2	29.98	0	0.00	30.35	2	966	0.21%
2020/04/17	17	30.51	4	30.56	30.35	13	956	1.36%
2020/04/16	11	30.53	14	30.88	30.70	-3	918	-0.33%
2020/04/15	7	29.76	12	30.72	30.90	-5	873	-0.57%
2020/04/14	7	29.01	4	29.10	29.30	3	841	0.36%
2020/04/13	20	29.24	0	0.00	29.00	20	826	2.42%
2020/04/10	3	27.80	30	29.40	29.95	-27	811	-3.33%
2020/04/09	12	27.78	1	28.30	27.65	11	784	1.40%
2020/04/08	0	0.00	18	27.55	27.70	-18	765	-2.35%
2020/04/07	6	26.10	2	26.48	26.20	4	715	0.56%
2020/04/06	1	25.25	5	25.99	26.20	-4	696	-0.57%
2020/04/01	0	0.00	2	25.35	25.45	-2	680	-0.29%
2020/03/31	12	25.35	2	24.95	24.90	10	662	1.51%
2020/03/30	5	24.62	1	25.45	25.60	4	637	0.63%
2020/03/27	10	26.21	6	25.92	25.90	4	626	0.64%
2020/03/26	2	26.90	3	27.42	26.90	-1	599	-0.17%
2020/03/25	0	0.00	10.1	26.63	26.55	-10.1	590	-1.70%
2020/03/24	5	25.51	3	25.70	25.45	2	589	0.34%
2020/03/23	11	25.06	2	25.18	25.05	9	596	1.51%
2020/03/20	3	25.00	18	25.51	25.90	-15	609	-2.46%
2020/03/19	18	24.96	5	25.16	24.60	13	589	2.20%
2020/03/18	2	27.55	24	27.43	27.30	-22	577	-3.81%
2020/03/17	0	0.00	12	28.42	28.00	-12	571	-2.10%
2020/03/16	10	30.09	1	29.70	29.40	9	567	1.59%
2020/03/13	14	30.35	29	30.63	30.70	-15	563	-2.66%
2020/03/12	6	33.35	9	32.89	32.60	-3	549	-0.55%
2020/03/11	5	34.15	3.5	34.79	34.10	1.5	540	0.28%
2020/03/10	2	34.03	13	34.43	34.60	-11	539	-2.04%
2020/03/09	25	34.72	0	0.00	34.35	25	537	4.65%
2020/03/06	20	35.79	0	0.00	35.70	20	530	3.77%
2020/03/05	11	36.03	0	0.00	36.30	11	529	2.08%
2020/03/04	2	35.10	2	35.65	35.70	0	532	0.00%
2020/03/03	3	35.62	6	35.48	35.65	-3	536	-0.56%
2020/03/02	29	35.00	17	35.00	35.00	12	535	2.24%
2020/02/27	35.6	35.31	119	35.51	35.20	-83.4	531	-15.68%	大賣/
2020/02/26	11	35.60	0	0.00	35.85	11	522	2.11%
2020/02/24	13	36.02	1	36.00	35.95	12	538	2.23%
2020/02/21	3	36.45	1	36.55	36.55	2	536	0.37%
2020/02/20	6	36.79	2	36.78	36.65	4	533	0.75%
2020/02/19	0	0.00	2	36.83	36.85	-2	529	-0.38%
2020/02/18	3	36.42	2	36.40	36.35	1	524	0.19%
2020/02/17	0	0.00	3	36.23	36.20	-3	520	-0.58%
2020/02/14	2	35.85	0	0.00	36.00	2	518	0.39%
2020/02/13	6	36.08	1	36.20	36.05	5	518	0.96%
2020/02/12	0	0.00	2	35.93	35.95	-2	520	-0.38%
2020/02/11	0	0.00	1	35.75	35.55	-1	519	-0.19%
2020/02/10	75	35.59	0	0.00	35.55	75	511	14.65%
2020/02/07	4	35.94	1	36.20	36.00	3	504	0.59%
2020/02/06	0	0.00	2.8	36.29	36.35	-2.8	510	-0.55%
2020/02/05	3	35.85	0	0.00	35.75	3	516	0.58%
2020/02/04	1	35.90	0	0.00	35.95	1	516	0.19%
2020/02/03	16	36.09	2	36.95	35.85	14	527	2.65%
2020/01/31	1	37.40	0	0.00	37.35	1	533	0.19%
2020/01/30	7	37.72	3	37.53	37.35	4	546	0.73%
2020/01/20	0	0.00	2	38.70	38.70	-2	542	-0.37%
2020/01/17	0	0.00	1	38.45	38.40	-1	554	-0.18%
2020/01/16	10	38.40	14	38.41	38.40	-4	557	-0.72%
2020/01/15	2	38.28	0	0.00	38.25	2	561	0.36%
2020/01/14	1	38.35	0	0.00	38.35	1	568	0.18%
2020/01/13	2	38.23	0	0.00	38.25	2	567	0.35%
2020/01/10	2	38.40	0.4	38.30	38.30	1.6	565	0.28%
2020/01/09	2	38.28	0	0.00	38.40	2	564	0.35%
2020/01/08	5	38.39	0	0.00	38.40	5	582	0.86%
2020/01/07	13	38.68	0	0.00	38.65	13	595	2.18%
2020/01/06	0	0.00	7	38.90	38.85	-7	621	-1.13%
2020/01/03	3	38.95	3	38.95	39.00	0	629	0.00%
2020/01/02	1	39.00	0	0.00	39.10	1	657	0.15%
2019/12/30	2	38.88	0	0.00	39.00	2	700	0.29%
2019/12/27	0	0.00	2	39.08	39.10	-2	719	-0.28%
2019/12/26	0	0.00	2	38.75	39.10	-2	738	-0.27%
2019/12/24	1	38.50	0	0.00	38.70	1	783	0.13%
2019/12/23	1	38.60	0	0.00	38.75	1	795	0.13%
2019/12/20	0	0.00	1	39.00	38.75	-1	802	-0.12%
2019/12/18	5	38.77	0	0.00	39.10	5	809	0.62%
2019/12/17	6	38.90	0	0.00	38.80	6	812	0.74%
2019/12/13	0	0.00	2	39.05	39.05	-2	822	-0.24%
2019/12/12	4	39.05	0	0.00	39.00	4	813	0.49%
2019/12/11	3	39.15	4	39.20	39.35	-1	814	-0.12%
2019/12/10	1	39.15	0	0.00	39.40	1	819	0.12%
2019/12/09	1	39.00	1	39.25	39.30	0	825	0.00%
2019/12/06	1	39.20	0	0.00	39.15	1	832	0.12%
2019/12/04	1	38.80	0	0.00	39.05	1	851	0.12%
2019/12/02	1	39.15	0	0.00	39.30	1	881	0.11%
2019/11/29	5	39.38	0	0.00	39.25	5	913	0.55%
2019/11/28	3	39.67	0	0.00	39.60	3	928	0.32%
2019/11/26	1	39.30	2	39.83	39.75	-1	963	-0.10%
2019/11/25	3	39.25	0	0.00	39.25	3	967	0.31%
2019/11/22	5	39.70	0	0.00	39.55	5	977	0.51%
2019/11/21	2	40.03	0	0.00	39.95	2	998	0.20%
2019/11/19	20	40.35	0	0.00	40.30	20	1,026	1.95%
2019/11/15	4	40.25	0	0.00	40.50	4	1,148	0.35%
2019/11/14	0	0.00	1	41.25	41.10	-1	1,150	-0.09%
2019/11/13	1	40.75	0	0.00	41.45	1	1,161	0.09%
2019/11/11	17	41.08	1	41.55	40.85	16	1,192	1.34%
2019/11/08	5	41.62	0	0.00	41.65	5	1,200	0.42%
2019/11/07	1	41.90	0	0.00	41.70	1	1,216	0.08%
2019/11/05	4	41.60	0	0.00	42.10	4	1,234	0.32%
2019/11/04	1.2	41.55	0	0.00	41.90	1.2	1,236	0.10%
2019/10/31	0	0.00	2	40.68	41.40	-2	1,271	-0.16%
2019/10/30	13	40.31	1	40.95	40.35	12	1,282	0.94%
2019/10/29	8	41.08	1	41.20	41.00	7	1,287	0.54%
2019/10/28	2	41.50	0	0.00	41.60	2	1,284	0.16%
2019/10/25	2	41.90	0	0.00	41.95	2	1,322	0.15%
2019/10/22	2	42.13	1	42.50	42.10	1	1,460	0.07%
2019/10/21	0	0.00	2	42.30	42.55	-2	1,472	-0.14%
2019/10/18	7	42.36	2	42.40	42.30	5	1,503	0.33%
2019/10/17	0	0.00	2	42.45	42.45	-2	1,539	-0.13%
2019/10/16	28.2	42.84	2	43.30	42.45	26.2	1,556	1.68%
2019/10/15	0	0.00	9	42.99	43.55	-9	1,556	-0.58%
2019/10/14	16	42.41	23	42.09	42.20	-7	1,570	-0.45%
2019/10/09	15	42.39	3	42.73	42.85	12	1,557	0.77%
2019/10/08	40	43.61	3	44.70	43.00	37	1,571	2.36%
2019/10/07	5	44.90	0	0.00	44.80	5	1,556	0.32%
2019/09/25	10	24.43	3	24.75	24.65	7	1,553	0.45%
2019/09/24	0	0.00	1	24.70	24.65	-1	1,541	-0.06%
2019/09/23	10	24.80	13	24.71	24.80	-3	1,530	-0.20%
2019/09/20	9	24.57	8	24.85	24.35	1	1,537	0.07%
2019/09/19	43	24.92	0	0.00	24.90	43	1,524	2.82%
2019/09/18	2	25.00	0	0.00	25.00	2	1,521	0.13%
2019/09/16	1	25.15	0	0.00	25.25	1	1,533	0.07%
2019/09/11	4	25.16	0	0.00	25.35	4	1,551	0.26%
2019/09/09	2	25.20	43	25.35	25.35	-41	1,531	-2.68%
2019/09/05	0	0.00	8	25.25	25.30	-8	1,536	-0.52%
2019/09/04	31	25.10	1	25.40	25.30	30	1,536	1.95%
2019/09/03	3	25.35	12	25.35	25.15	-9	1,530	-0.59%
2019/09/02	1	25.00	2	25.00	25.10	-1	1,523	-0.07%
2019/08/30	4	25.09	10	25.35	25.00	-6	1,519	-0.39%
2019/08/29	0	0.00	58	25.27	25.25	-58	1,505	-3.85%
2019/08/28	3	25.25	7	25.40	25.25	-4	1,502	-0.27%
2019/08/27	3	25.35	6	25.68	25.35	-3	1,493	-0.20%
2019/08/26	2	25.45	16	25.17	25.45	-14	1,479	-0.95%
2019/08/23	0	0.00	38	24.91	25.05	-38	1,457	-2.61%
2019/08/22	0	0.00	77	24.50	24.55	-77	1,460	-5.27%
2019/08/21	5	24.05	4	23.91	24.05	1	1,444	0.07%
2019/08/20	3	23.72	6	23.79	23.80	-3	1,466	-0.20%
2019/08/19	1	23.50	2	23.73	23.90	-1	1,460	-0.07%
2019/08/16	0	0.00	36	23.73	23.75	-36	1,469	-2.45%
2019/08/15	6	22.83	0	0.00	22.85	6	1,454	0.41%
2019/08/14	20	23.20	0	0.00	23.15	20	1,455	1.37%
2019/08/13	29	23.53	394	23.58	23.25	-365	1,449	-25.18%	大賣/鉅額交易
2019/08/12	142	24.07	216	23.99	24.00	-74	1,464	-5.05%	大買/大賣/
2019/08/08	6	25.15	100	25.17	25.30	-94	1,398	-6.72%
2019/08/07	2	24.93	0	0.00	25.20	2	1,389	0.14%
2019/08/06	25	24.72	0	0.00	24.90	25	1,388	1.80%
2019/08/05	7	25.01	0	0.00	25.00	7	1,385	0.51%
2019/08/02	1	25.10	0	0.00	25.15	1	1,392	0.07%
2019/08/01	9	25.32	0	0.00	25.35	9	1,393	0.65%
2019/07/31	4	25.59	0	0.00	25.55	4	1,380	0.29%
2019/07/30	7	25.81	0	0.00	25.75	7	1,381	0.51%
2019/07/29	1	25.80	0	0.00	25.90	1	1,387	0.07%
2019/07/25	31	25.59	0	0.00	25.55	31	1,367	2.27%
2019/07/24	26	25.85	0	0.00	25.75	26	1,354	1.92%
2019/07/23	28	26.12	0	0.00	25.95	28	1,334	2.10%
2019/07/22	47	26.17	0	0.00	26.15	47	1,324	3.55%
2019/07/19	14	26.31	0	0.00	26.15	14	1,317	1.06%
2019/07/18	213	26.55	2	26.45	26.45	211	1,279	16.49%	大買/鉅額交易
2019/07/17	63	28.10	1	28.35	28.35	62	1,225	5.06%
2019/07/16	4	28.11	0	0.00	28.05	4	1,178	0.34%
2019/07/15	1	28.30	2	28.35	28.35	-1	1,157	-0.09%
2019/07/12	5	28.28	70	28.28	28.30	-65	1,162	-5.59%
2019/07/11	505	28.38	1	28.45	28.50	504	1,158	43.52%	大買/鉅額交易
2019/07/09	1	28.15	55	28.15	28.15	-54	1,156	-4.67%
2019/07/08	0	0.00	20	28.22	28.20	-20	1,169	-1.71%
2019/07/05	0	0.00	55	27.95	27.95	-55	1,167	-4.71%
2019/07/04	2	27.85	104	27.90	27.85	-102	1,221	-8.35%	大賣/鉅額交易
2019/07/03	21	27.75	0	0.00	27.70	21	1,254	1.67%
2019/06/27	151	27.75	3	27.85	27.75	148	1,531	9.66%	大買/鉅額交易
2019/06/26	4	27.63	7	27.70	27.75	-3	1,956	-0.15%
2019/06/25	41	27.51	0	0.00	27.60	41	1,984	2.07%
2019/06/24	0	0.00	15	27.46	27.60	-15	1,985	-0.76%
2019/06/21	33	27.41	0	0.00	27.35	33	1,979	1.67%
2019/06/20	4	27.35	4	27.50	27.50	0	1,960	0.00%
2019/06/19	1	27.30	3	27.48	27.35	-2	1,948	-0.10%
2019/06/18	2	27.23	3	27.25	27.30	-1	1,941	-0.05%
2019/06/17	10	27.25	0	0.00	27.25	10	1,948	0.51%
2019/06/14	10	27.15	0	0.00	27.15	10	1,952	0.51%
2019/06/13	2	27.20	0	0.00	27.20	2	1,949	0.10%
2019/06/12	1	27.40	0.1	27.35	27.30	0.9	1,955	0.05%
2019/06/11	0	0.00	0.5	27.50	27.50	-0.5	1,956	-0.02%
2019/06/10	31	27.41	0	0.00	27.40	31	1,957	1.58%
2019/06/05	1	27.45	0	0.00	27.40	1	1,971	0.05%
2019/06/04	0	0.00	1	27.50	27.40	-1	1,976	-0.05%
2019/06/03	6	27.44	0	0.00	27.40	6	1,975	0.30%
2019/05/31	9	27.55	0	0.00	27.55	9	1,974	0.46%
2019/05/30	0	0.00	3.1	27.70	27.70	-3.1	1,964	-0.16%
2019/05/29	3	27.50	0	0.00	27.45	3	1,964	0.15%
2019/05/28	4	27.49	0	0.00	27.45	4	1,937	0.21%
2019/05/27	0	0.00	12	27.58	27.60	-12	1,927	-0.62%
2019/05/24	1	26.95	0	0.00	27.10	1	1,903	0.05%
2019/05/23	14	27.10	0	0.00	26.95	14	1,893	0.74%
2019/05/22	81	27.38	0	0.00	27.35	81	1,869	4.33%
2019/05/21	1	27.55	0	0.00	27.60	1	1,861	0.05%
2019/05/20	2	27.55	0	0.00	27.65	2	1,843	0.11%
2019/05/17	2	27.65	0	0.00	27.80	2	1,823	0.11%
2019/05/16	1	27.25	0	0.00	27.20	1	1,755	0.06%
2019/05/14	1	27.00	0	0.00	27.40	1	1,748	0.06%
2019/05/13	4	27.00	0	0.00	27.25	4	1,743	0.23%
2019/05/10	7	27.16	2	27.25	27.25	5	1,742	0.29%
2019/05/09	2	27.33	45	27.36	27.50	-43	1,723	-2.50%
2019/05/08	1	27.30	0	0.00	27.50	1	1,708	0.06%
2019/05/06	3	27.52	0	0.00	27.45	3	1,696	0.18%
2019/05/03	30	27.80	0	0.00	27.80	30	1,680	1.78%
2019/05/02	2	27.63	4	27.73	27.65	-2	1,678	-0.12%
2019/04/26	2	27.75	3	27.90	27.80	-1	1,657	-0.06%
2019/04/24	1	27.85	0	0.00	27.90	1	1,645	0.06%
2019/04/23	0	0.00	2	27.80	27.90	-2	1,641	-0.12%
2019/04/19	1	27.85	4	28.04	28.05	-3	1,629	-0.18%
2019/04/18	0	0.00	10	27.80	27.85	-10	1,604	-0.62%
2019/04/16	4	27.54	1	27.55	27.55	3	1,556	0.19%
2019/04/15	7	27.87	2	27.90	27.75	5	1,533	0.33%
2019/04/12	7	28.03	0	0.00	28.00	7	1,508	0.46%
2019/04/11	3	28.50	1	28.40	28.30	2	1,481	0.14%
2019/04/10	1	28.80	6	28.68	28.60	-5	1,457	-0.34%
2019/04/09	4	28.35	1	28.60	28.60	3	1,388	0.22%
2019/04/08	2	27.95	1	28.20	28.55	1	1,333	0.08%
2019/04/03	7	27.75	0	0.00	28.05	7	1,263	0.55%
2019/04/02	3	28.07	2	28.13	28.00	1	1,195	0.08%
2019/04/01	14	28.06	5	28.31	28.30	9	1,121	0.80%
2019/03/29	31	29.06	39.2	28.82	28.50	-8.2	1,013	-0.81%
2019/03/28	0	0.00	4	26.70	26.70	-4	572	-0.71%
2019/03/27	1	24.25	0	0.00	24.30	1	531	0.19%
2019/03/20	1	24.15	0	0.00	24.25	1	505	0.20%
2019/03/11	0	0.00	3	24.77	24.80	-3	599	-0.50%
2019/03/05	0	0.00	2	24.30	24.40	-2	617	-0.32%
2019/03/04	1	24.35	0	0.00	24.50	1	613	0.16%
2019/02/18	0	0.00	1	23.90	23.90	-1	602	-0.17%
2019/02/11	1	23.70	0	0.00	23.55	1	596	0.17%
2019/01/28	0	0.00	2	23.90	24.00	-2	584	-0.34%
2019/01/25	1	23.65	0	0.00	23.80	1	582	0.17%
2019/01/16	1	23.60	0	0.00	23.55	1	608	0.16%
2019/01/14	1	23.70	0	0.00	23.85	1	621	0.16%
2019/01/11	0	0.00	2	24.00	24.00	-2	632	-0.32%
2019/01/09	1	23.85	0	0.00	24.05	1	647	0.15%
2019/01/07	1	23.85	0	0.00	24.05	1	668	0.15%
2019/01/04	1	23.50	0	0.00	23.65	1	676	0.15%
2019/01/02	1	23.80	0	0.00	23.75	1	718	0.14%
2018/12/18	0	0.00	1	24.35	24.40	-1	773	-0.13%
2018/12/10	0	0.00	5	24.00	24.00	-5	789	-0.63%
2018/12/07	0	0.00	11	24.44	24.25	-11	802	-1.37%
2018/12/06	0	0.00	40	23.98	23.85	-40	805	-4.97%
2018/12/05	25	24.42	1	24.15	24.25	24	794	3.02%
2018/12/04	2	24.00	4	24.66	24.20	-2	775	-0.26%
2018/12/03	0	0.00	10	23.91	23.90	-10	719	-1.39%
2018/11/30	3	24.00	0	0.00	23.05	3	704	0.43%
2018/11/29	2	24.20	1	24.10	24.10	1	697	0.14%
2018/11/28	0	0.00	1	24.20	24.10	-1	705	-0.14%
2018/11/27	0	0.00	15	23.87	23.85	-15	714	-2.10%
2018/11/26	1	24.10	0	0.00	24.00	1	723	0.14%
2018/11/23	1	23.45	0	0.00	23.45	1	717	0.14%
2018/11/20	23	23.32	0	0.00	23.40	23	742	3.10%
2018/11/19	2	23.38	0	23.50	23.40	2	751	0.26%
2018/11/16	0	0.00	1	23.45	23.50	-1	760	-0.13%
2018/11/13	1	23.30	0	0.00	23.30	1	770	0.13%
2018/11/06	0	0.00	20	23.26	23.35	-20	814	-2.46%
2018/10/22	4	23.34	0	0.00	23.45	4	921	0.43%
2018/10/19	1	23.50	0	0.00	23.35	1	953	0.10%
2018/10/17	2	24.00	0	0.00	23.80	2	941	0.21%
2018/10/12	2	24.05	0	0.00	24.40	2	997	0.20%
2018/10/11	1	24.70	0	0.00	24.40	1	1,070	0.09%
2018/10/04	0	0.00	2	25.40	25.35	-2	1,081	-0.18%
2018/09/28	1	25.50	0	0.00	25.65	1	1,094	0.09%
2018/09/27	1	25.60	10	25.60	25.65	-9	1,083	-0.83%
2018/09/20	0	0.00	1	25.50	25.50	-1	1,072	-0.09%
2018/09/19	0	0.00	10	25.45	25.55	-10	1,074	-0.93%
2018/09/18	5	25.29	20	25.35	25.25	-15	1,064	-1.41%
2018/09/17	2	25.40	0	0.00	25.45	2	1,056	0.19%
2018/09/11	21	25.17	0	0.00	25.00	21	1,048	2.00%
2018/09/10	2	25.15	0	0.00	25.15	2	1,057	0.19%
2018/09/07	3	25.57	0	0.00	25.40	3	1,072	0.28%
2018/09/05	1	25.70	0	0.00	25.70	1	1,078	0.09%
2018/09/03	2	25.80	0	0.00	25.80	2	1,075	0.19%
2018/08/31	2	25.80	0	0.00	25.80	2	1,077	0.19%
2018/08/29	0	0.00	1	26.20	26.10	-1	1,095	-0.09%
2018/08/28	20	26.05	0	0.00	26.00	20	1,090	1.83%
2018/08/27	3	25.90	0	0.00	26.00	3	1,096	0.27%
2018/08/24	1	25.75	0	0.00	25.85	1	1,097	0.09%
2018/08/21	1	25.70	0	0.00	25.70	1	1,116	0.09%
2018/08/17	1	25.60	0	0.00	25.80	1	1,109	0.09%
2018/08/16	1	25.90	0	0.00	25.65	1	1,103	0.09%
2018/08/15	9	26.14	0	0.00	26.00	9	1,093	0.82%
2018/08/14	0	0.00	1	26.40	26.35	-1	1,090	-0.09%
2018/08/10	0	0.00	1	26.80	26.80	-1	1,102	-0.09%
2018/08/09	0	0.00	20	26.80	26.80	-20	1,105	-1.81%
2018/08/02	1	26.35	0	0.00	26.25	1	1,096	0.09%
2018/07/31	5	26.12	0	0.00	26.45	5	1,069	0.47%
2018/07/30	1	26.20	0	0.00	26.20	1	1,064	0.09%
2018/07/26	1	26.50	0	0.00	26.40	1	1,043	0.10%
2018/07/25	20	26.95	0	0.00	26.90	20	1,016	1.97%
2018/07/24	1	26.80	0	0.00	26.95	1	1,022	0.10%
2018/07/20	5	26.76	0	0.00	26.80	5	1,020	0.49%
2018/07/19	11	26.66	0	0.00	26.75	11	987	1.11%
2018/07/16	1	28.00	0	0.00	27.80	1	861	0.12%
2018/07/11	5	28.30	0	0.00	28.05	5	830	0.60%
2018/07/09	1	28.35	0	0.00	28.35	1	841	0.12%
2018/07/04	1	28.00	0	0.00	28.15	1	872	0.11%
2018/07/02	1	28.50	0	0.00	28.50	1	882	0.11%
2018/06/21	10	28.90	2	29.00	29.05	8	950	0.84%
2018/06/20	10	28.70	0	0.00	29.00	10	958	1.04%
2018/06/15	1	28.30	0	0.00	28.30	1	920	0.11%
2018/06/13	10	28.75	0	0.00	28.65	10	878	1.14%
2018/06/12	0	0.00	0.2	28.90	28.80	-0.2	907	-0.02%
2018/06/07	0	0.00	3	29.35	29.05	-3	886	-0.34%
2018/06/05	10	29.20	1	29.30	29.20	9	880	1.02%
2018/05/30	2	28.48	0	0.00	28.45	2	846	0.24%
2018/05/24	0.2	28.65	0	0.00	28.75	0.2	839	0.02%
2018/05/22	0	0.00	1	29.00	29.00	-1	838	-0.12%
2018/05/18	1	28.70	0	0.00	28.70	1	823	0.12%
2018/05/16	0	0.00	1	28.70	28.40	-1	821	-0.12%
2018/05/15	0	0.00	36	28.55	28.50	-36	825	-4.36%
2018/05/14	0	0.00	32	28.42	28.45	-32	843	-3.80%
2018/05/09	3	27.80	0	0.00	27.75	3	803	0.37%
2018/05/08	1	27.85	0.2	27.75	27.85	0.8	807	0.09%
2018/04/27	0	0.00	0.2	27.65	27.65	-0.2	833	-0.02%
2018/04/25	0	0.00	1	27.50	27.50	-1	844	-0.12%
2018/04/24	0	0.00	1	27.75	27.60	-1	851	-0.12%
2018/04/20	1	27.80	2	28.00	27.80	-1	865	-0.12%
2018/04/19	0	0.00	10	28.04	28.00	-10	865	-1.15%
2018/04/16	2	28.20	8	28.14	28.25	-6	868	-0.69%
2018/04/12	1	27.75	1	27.95	27.95	0	870	0.00%
2018/04/11	1	28.00	0	0.00	27.85	1	883	0.11%
2018/04/10	3	27.77	0	0.00	27.65	3	860	0.35%
2018/04/09	0	0.00	1	28.00	27.70	-1	860	-0.12%
2018/04/03	0	0.00	2	27.60	27.70	-2	860	-0.23%
2018/04/02	0	0.00	3	27.80	27.80	-3	862	-0.35%
2018/03/27	0	0.00	3	27.40	27.40	-3	856	-0.35%
2018/03/15	0	0.00	1	26.90	26.90	-1	909	-0.11%
2018/03/02	2	26.55	0	0.00	26.50	2	974	0.21%
2018/03/01	2	26.75	0	0.00	26.70	2	975	0.20%
2018/02/27	0	0.00	1	26.90	26.90	-1	981	-0.10%
2018/02/21	0	0.00	1	26.60	26.70	-1	1,010	-0.10%
2018/02/08	1	26.60	2	26.60	26.60	-1	1,035	-0.10%
2018/02/07	2	26.05	0	0.00	25.90	2	1,041	0.19%
2018/02/06	3	25.98	0	0.00	25.95	3	1,036	0.29%
2018/01/26	1	26.90	0	0.00	26.90	1	1,018	0.10%
2018/01/25	0	0.00	1	27.00	27.00	-1	1,020	-0.10%
2018/01/18	0	0.00	1	26.90	26.95	-1	980	-0.10%
2018/01/17	0	0.00	1	27.00	26.95	-1	976	-0.10%
2018/01/10	1	26.55	0	0.00	26.60	1	951	0.11%
2018/01/09	0	0.00	31	26.45	26.55	-31	952	-3.26%
2018/01/02	0	0.00	2	26.25	26.20	-2	960	-0.21%