中華 (2204)-中國信託-忠孝券商分點個股進出

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
147.0
漲跌
▲0.5
漲幅
+0.34%
成交量
3,373張
產業
上市汽車類股
313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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	146.50	1	147.50	146.50	0	3,731	0.00%
2024/04/30	1	143.50	3	144.50	143.50	-2	3,752	-0.05%
2024/04/26	0	0.00	1	141.00	142.00	-1	3,732	-0.03%
2024/04/25	1	138.00	0	0.00	138.00	1	3,714	0.03%
2024/04/24	0	0.00	2	140.50	138.50	-2	3,697	-0.05%
2024/04/23	3	138.33	0	0.00	138.50	3	3,697	0.08%
2024/04/22	0	0.00	10	139.50	135.50	-10	3,658	-0.27%
2024/04/19	11	130.09	0	0.00	130.00	11	3,583	0.31%
2024/04/18	5	139.09	0	0.00	137.50	5	3,484	0.14%
2024/04/17	7	143.14	0	0.00	145.00	7	3,390	0.21%
2024/04/16	2	139.00	3.7	141.90	138.50	-1.7	3,372	-0.05%
2024/04/15	3	147.34	0	0.00	146.50	3	3,328	0.09%
2024/04/12	3.2	148.64	1	149.50	147.50	2.2	3,287	0.07%
2024/04/11	0.2	142.38	10	142.50	142.00	-9.8	3,220	-0.30%
2024/04/10	12.3	138.92	9.3	139.76	139.00	3	3,184	0.09%
2024/04/09	3	137.00	0	0.00	136.50	3	3,169	0.09%
2024/04/03	0.1	131.00	9	132.94	134.00	-9	3,097	-0.29%
2024/04/02	1.1	133.36	0	0.00	132.00	1.1	3,163	0.03%
2024/04/01	0	0.00	2	130.00	131.50	-2	3,161	-0.06%
2024/03/29	0	0.00	1	131.00	129.50	-1	3,217	-0.03%
2024/03/27	2	129.00	2	129.00	129.00	0	3,328	0.00%
2024/03/25	3	128.00	2	129.00	127.50	1	3,374	0.03%
2024/03/22	0	0.00	7	129.36	129.00	-7	3,459	-0.20%
2024/03/21	5	129.00	0	0.00	129.00	5	3,534	0.14%
2024/03/20	8	128.19	0	128.50	128.00	8	3,635	0.22%
2024/03/19	27	133.44	25	131.50	131.50	2	3,733	0.05%
2024/03/18	4	133.13	4	134.25	133.50	0	3,901	0.00%
2024/03/15	4	126.63	4	129.63	129.00	0	4,068	0.00%
2024/03/14	2	125.50	0	0.00	125.50	2	4,212	0.05%
2024/03/13	4	122.00	13.1	122.43	122.50	-9.1	4,240	-0.21%
2024/03/08	4	129.13	2.1	130.93	127.50	1.9	4,451	0.04%
2024/03/07	4.1	132.75	3	131.67	132.00	1.1	4,464	0.02%
2024/03/06	5	133.30	6	128.42	132.50	-1	4,451	-0.02%
2024/03/05	2	125.50	1.2	125.80	124.00	0.9	4,327	0.02%
2024/03/04	0	0.00	6	128.00	128.00	-6	4,293	-0.14%
2024/03/01	2	123.75	4	125.50	123.00	-2	4,237	-0.05%
2024/02/29	10	123.90	9	124.28	125.50	1	4,215	0.02%
2024/02/27	3.1	121.85	3	123.33	121.50	0.1	4,191	0.00%
2024/02/26	2	124.00	7.2	123.51	124.00	-5.2	4,201	-0.12%
2024/02/23	0	123.00	0.1	122.58	121.00	-0.1	4,200	0.00%
2024/02/22	0	0.00	0.2	124.00	122.50	-0.2	4,255	0.00%
2024/02/21	15	122.20	0	0.00	123.00	15	4,404	0.34%
2024/02/20	0	0.00	9.1	119.05	120.00	-9.1	4,498	-0.20%
2024/02/19	0	0.00	16	121.31	120.50	-16	4,559	-0.35%
2024/02/16	3	118.83	13	119.65	123.00	-10	4,610	-0.22%
2024/02/15	19.1	116.60	0	0.00	116.00	19.1	4,567	0.42%
2024/02/02	1	113.00	5	112.10	111.50	-4	4,744	-0.08%
2024/02/01	1	114.00	1	115.50	114.50	0	4,858	0.00%
2024/01/31	1	114.00	0	0.00	114.50	1	4,957	0.02%
2024/01/30	0	0.00	5	115.00	115.00	-5	4,930	-0.10%
2024/01/29	0	0.00	1	115.50	115.00	-1	4,935	-0.02%
2024/01/26	1	115.00	5.2	114.98	113.00	-4.2	4,943	-0.09%
2024/01/25	1	112.50	0	0.00	113.00	1	4,929	0.02%
2024/01/24	1	112.00	6	111.42	112.50	-5	4,908	-0.10%
2024/01/23	0	0.00	6	106.83	108.00	-6	4,876	-0.12%
2024/01/19	11	102.50	0.1	105.00	104.00	10.9	4,875	0.22%
2024/01/18	1	103.00	0	0.00	102.50	1	4,881	0.02%
2024/01/17	5.3	102.61	2	103.75	103.00	3.3	4,884	0.07%
2024/01/16	1	106.50	0	0.00	106.50	1	4,859	0.02%
2024/01/15	2	107.00	0.3	107.00	107.00	1.8	4,856	0.04%
2024/01/12	0.2	107.00	0	0.00	107.00	0.2	4,940	0.00%
2024/01/11	0.1	106.00	0	0.00	107.50	0.1	4,965	0.00%
2024/01/10	5	106.50	0	0.00	107.00	5	5,038	0.10%
2024/01/09	1.1	107.50	0	0.00	107.50	1.1	5,061	0.02%
2024/01/08	0	0.00	1	110.00	108.50	-1	5,130	-0.02%
2024/01/04	3.2	109.63	0	0.00	108.50	3.2	5,376	0.06%
2024/01/03	1.1	110.50	0	0.00	110.00	1.1	5,398	0.02%
2023/12/28	7	111.07	2	109.75	113.00	5	5,431	0.09%
2023/12/27	1	113.00	1	113.00	112.50	0	5,372	0.00%
2023/12/26	6	114.17	3	113.33	113.00	3	5,414	0.06%
2023/12/25	23	118.37	55	116.95	116.50	-32	5,419	-0.59%
2023/12/22	36	115.53	0	0.00	115.50	36	5,413	0.67%
2023/12/21	12	114.25	0	0.00	113.00	12	5,373	0.22%
2023/12/19	6	114.25	0	0.00	112.50	6	5,401	0.11%
2023/12/18	1.2	115.83	5	116.70	115.50	-3.8	5,350	-0.07%
2023/12/15	1	120.00	0	0.00	120.50	1	5,329	0.02%
2023/12/14	5	122.30	11	120.05	118.50	-6	5,303	-0.11%
2023/12/13	4	122.25	84	122.67	121.50	-80	5,198	-1.54%
2023/12/12	5	126.30	16	124.16	125.00	-11	5,060	-0.22%
2023/12/11	37	116.00	63	119.21	121.00	-26	4,852	-0.54%
2023/12/08	0.1	112.00	1	113.00	113.00	-0.9	4,692	-0.02%
2023/12/07	52	113.15	6.4	113.68	112.00	45.6	4,724	0.96%
2023/12/06	14	111.68	14	111.46	111.50	0	4,716	0.00%
2023/12/05	2	106.00	5	106.50	106.00	-3	4,650	-0.06%
2023/12/04	12	104.42	0	0.00	104.50	12	4,698	0.26%
2023/11/30	3	101.83	0	0.00	101.50	3	5,027	0.06%
2023/11/29	3	103.00	2.4	103.16	102.50	0.6	5,428	0.01%
2023/11/28	0	0.00	2	104.00	104.00	-2	5,654	-0.04%
2023/11/27	6	103.83	2	102.00	102.00	4	5,662	0.07%
2023/11/24	5	102.50	0	0.00	103.50	5	5,666	0.09%
2023/11/22	4	106.75	4	106.25	106.50	0	5,616	0.00%
2023/11/21	2	107.00	108	106.81	106.00	-106	5,599	-1.89%	大賣/鉅額交易
2023/11/20	100.4	106.46	21	103.05	106.00	79.4	5,546	1.43%
2023/11/17	15	105.50	14	105.82	105.50	1	5,379	0.02%
2023/11/16	1	101.00	33	102.47	104.50	-32	5,270	-0.61%
2023/11/15	11	101.08	0	0.00	101.00	11	5,189	0.21%
2023/11/14	2	97.20	1	97.90	98.10	1	5,130	0.02%
2023/11/13	16	98.93	47	98.96	97.90	-31	5,122	-0.61%
2023/11/10	14	101.07	5	101.20	100.50	9	5,025	0.18%
2023/11/09	3	102.00	18	101.28	103.00	-15	4,943	-0.30%
2023/11/08	15	96.71	15	98.50	97.50	0	4,840	0.00%
2023/11/07	30	94.60	0	0.00	94.60	30	4,813	0.62%
2023/11/06	0	0.00	1	94.70	94.60	-1	4,850	-0.02%
2023/11/03	1	93.30	0.1	92.20	93.20	0.9	4,871	0.02%
2023/11/02	0	0.00	10	91.05	91.20	-10	4,844	-0.21%
2023/10/31	5.3	88.73	4	86.75	86.70	1.3	4,825	0.03%
2023/10/27	0.1	90.20	1	89.90	89.60	-0.9	4,842	-0.02%
2023/10/26	6.1	90.04	4	90.13	90.00	2.1	4,856	0.04%
2023/10/25	4.3	92.55	3	93.10	92.00	1.3	4,847	0.03%
2023/10/24	1	90.50	1	90.20	92.10	0	4,906	0.00%
2023/10/20	17.1	92.62	5	91.10	90.90	12.1	5,040	0.24%
2023/10/19	4	95.00	1	95.20	95.70	3	4,988	0.06%
2023/10/18	29	95.00	6	97.00	94.90	23	5,024	0.46%
2023/10/17	0	0.00	4	95.00	95.00	-4	4,968	-0.08%
2023/10/16	1	99.00	0	0.00	96.30	1	4,993	0.02%
2023/10/13	7	99.93	5	99.66	99.10	2	5,016	0.04%
2023/10/12	1	97.00	1	98.70	98.60	0	4,897	0.00%
2023/10/11	1	97.60	0	0.00	95.30	1	4,830	0.02%
2023/10/06	3	96.20	0	0.00	94.80	3	4,837	0.06%
2023/10/05	1	94.12	0.4	94.30	93.80	0.6	4,903	0.01%
2023/10/04	1	93.30	2	94.00	94.80	-1	4,938	-0.02%
2023/10/03	2.1	95.00	2	96.50	95.00	0.1	4,946	0.00%
2023/10/02	1.3	95.84	0	0.00	95.40	1.3	4,985	0.03%
2023/09/28	10.4	99.27	3	99.67	97.50	7.4	4,980	0.15%
2023/09/27	3	97.23	0	0.00	98.70	3	4,939	0.06%
2023/09/26	5	96.66	1	96.80	95.80	4	4,981	0.08%
2023/09/25	6	97.83	6	97.80	97.60	0	4,968	0.00%
2023/09/22	0	0.00	12	93.93	95.40	-12	4,909	-0.24%
2023/09/21	1	96.50	4	95.10	94.80	-3	4,956	-0.06%
2023/09/20	9	98.17	4	97.55	97.20	5	5,038	0.10%
2023/09/19	8.1	98.53	0	0.00	98.20	8.1	4,978	0.16%
2023/09/18	5	98.02	0	0.00	97.60	5	4,900	0.10%
2023/09/15	2	97.70	3	99.00	97.10	-1	4,901	-0.02%
2023/09/14	13	100.21	135	99.43	99.00	-122	4,869	-2.51%	大賣/鉅額交易
2023/09/13	5	101.00	1.1	100.95	100.00	3.9	4,903	0.08%
2023/09/12	12	100.60	16	100.88	99.70	-4	4,969	-0.08%
2023/09/11	9.3	102.72	1	102.50	101.00	8.3	4,972	0.17%
2023/09/08	10	103.60	47	103.33	104.00	-37	4,886	-0.76%
2023/09/07	47	110.15	12	109.58	109.50	35	4,855	0.72%
2023/09/06	18	109.14	137	108.43	108.50	-119	4,803	-2.48%	大賣/鉅額交易
2023/09/05	29	109.29	137	109.35	112.50	-108	4,697	-2.30%	大賣/鉅額交易
2023/09/04	359	107.17	15	108.40	108.50	344	4,505	7.63%	大買/鉅額交易
2023/09/01	2	94.10	36.2	95.77	98.70	-34.2	4,148	-0.82%
2023/08/30	1	87.30	2	87.00	88.20	-1	4,014	-0.02%
2023/08/28	0	0.00	0.4	84.50	84.50	-0.4	4,240	-0.01%
2023/08/25	3	85.57	8.1	85.18	85.30	-5.1	4,332	-0.12%
2023/08/24	6	83.70	0	0.00	84.30	6	4,494	0.13%
2023/08/23	1	84.40	1	85.40	84.40	0	4,520	0.00%
2023/08/22	1	83.20	1	83.70	83.00	0	4,621	0.00%
2023/08/21	4	84.43	0	84.20	84.00	4	4,941	0.08%
2023/08/18	2	84.20	0	0.00	83.80	2	5,025	0.04%
2023/08/17	14	84.63	10	86.90	87.40	4	5,092	0.08%
2023/08/16	1	82.90	15	82.97	83.50	-14	5,106	-0.27%
2023/08/15	4.1	85.59	0	0.00	84.80	4.1	5,205	0.08%
2023/08/14	20	86.50	10	87.45	86.60	10	5,390	0.19%
2023/08/11	5	90.10	27	90.62	90.00	-22	5,437	-0.40%
2023/08/10	1	94.10	0	0.00	94.10	1	5,526	0.02%
2023/08/09	3	94.07	4	94.55	94.80	-1	5,538	-0.02%
2023/08/08	1	91.90	0	0.00	92.80	1	5,552	0.02%
2023/08/07	1	91.80	3	91.47	91.80	-2	5,604	-0.04%
2023/08/04	3	89.87	0	0.00	90.70	3	5,660	0.05%
2023/08/02	4	91.10	6	91.02	90.20	-2	5,689	-0.04%
2023/08/01	6	88.93	0	0.00	89.90	6	5,715	0.10%
2023/07/31	0.3	90.00	0	0.00	88.50	0.3	5,742	0.01%
2023/07/28	15	87.75	9	88.20	88.20	6	5,742	0.10%
2023/07/25	0	0.00	4	85.40	86.80	-4	5,860	-0.07%
2023/07/24	1	83.60	0	0.00	83.80	1	5,970	0.02%
2023/07/21	1	83.20	0	0.00	84.00	1	6,262	0.02%
2023/07/20	3	84.13	0	0.00	84.70	3	6,360	0.05%
2023/07/19	1	84.60	2	84.65	84.40	-1	6,500	-0.02%
2023/07/18	3	86.10	1	85.70	85.70	2	6,848	0.03%
2023/07/17	0	0.00	1	89.90	90.20	-1	7,267	-0.01%
2023/07/14	0	0.00	1	93.10	92.70	-1	7,260	-0.01%
2023/07/13	1	91.20	3	92.50	91.00	-2	7,328	-0.03%
2023/07/12	7	94.93	2	98.20	93.50	5	7,362	0.07%
2023/07/11	25	97.86	0	0.00	97.50	25	7,316	0.34%
2023/07/10	12	99.22	10	97.50	97.40	2	7,390	0.03%
2023/07/07	1	95.90	2	97.85	98.00	-1	7,369	-0.01%
2023/07/06	0	0.00	6.2	98.71	97.30	-6.2	7,346	-0.08%
2023/07/05	0.2	96.60	0	0.00	96.50	0.2	7,304	0.00%
2023/07/04	5	96.48	2	95.75	97.60	3	7,292	0.04%
2023/07/03	0	0.00	2	92.60	94.00	-2	7,213	-0.03%
2023/06/29	4	92.18	1	92.90	92.90	3	7,217	0.04%
2023/06/28	4	94.05	6	93.65	95.60	-2	7,173	-0.03%
2023/06/27	0	0.00	3	90.07	89.90	-3	7,085	-0.04%
2023/06/21	7.1	92.66	5	93.10	92.70	2.1	7,173	0.03%
2023/06/20	1	92.50	1	92.00	91.30	0	7,333	0.00%
2023/06/19	0	0.00	4	91.65	91.80	-4	7,383	-0.05%
2023/06/16	6	95.57	2	97.30	93.10	4	7,425	0.05%
2023/06/15	3	97.07	25	97.27	97.00	-22	7,321	-0.30%
2023/06/14	5	98.88	23	99.03	99.10	-18	7,251	-0.25%
2023/06/13	11	99.15	7	99.56	99.00	4	7,270	0.06%
2023/06/12	16	96.24	1	96.60	96.00	15	7,298	0.21%
2023/06/09	4	95.75	13	94.48	96.30	-9	7,251	-0.12%
2023/06/08	5	97.20	16	96.58	95.60	-11	7,201	-0.15%
2023/06/07	18	100.47	10	102.00	99.30	8	7,103	0.11%
2023/06/06	5	100.40	4	98.68	99.50	1	7,051	0.01%
2023/06/05	25	100.06	0	0.00	99.30	25	7,037	0.36%
2023/06/02	2	96.80	10	96.00	99.90	-8	6,941	-0.12%
2023/06/01	5	96.82	3	95.77	95.90	2	6,813	0.03%
2023/05/31	14	94.06	13.5	95.52	95.80	0.5	6,674	0.01%
2023/05/30	14	94.34	11	93.17	92.20	3	6,584	0.05%
2023/05/29	0	0.00	12	91.86	91.60	-12	6,407	-0.19%
2023/05/26	4	92.48	3	93.40	92.40	1	6,371	0.02%
2023/05/25	41.5	93.64	11	92.97	93.10	30.5	6,256	0.49%
2023/05/24	3	87.33	5	88.42	89.40	-2	5,920	-0.03%
2023/05/23	12	86.32	4	85.25	86.10	8	5,822	0.14%
2023/05/22	1	87.90	0	0.00	87.90	1	5,734	0.02%
2023/05/19	4	86.55	12.3	85.29	87.20	-8.3	5,673	-0.15%
2023/05/18	6	84.65	13.3	84.23	86.10	-7.3	5,544	-0.13%
2023/05/17	13	81.72	13	81.92	81.80	0	5,332	0.00%
2023/05/16	12	80.28	13	79.61	80.80	-1	5,198	-0.02%
2023/05/15	2	76.45	0	0.00	76.30	2	5,037	0.04%
2023/05/12	5	78.02	34	78.17	77.50	-29	4,996	-0.58%
2023/05/11	5	78.02	34	78.17	77.60	-29	4,944	-0.59%
2023/05/10	47	80.30	4.4	80.61	80.40	42.6	4,892	0.87%
2023/05/09	8	78.59	6	79.53	79.50	2	4,822	0.04%
2023/05/08	1	79.90	8	78.45	79.80	-7	4,784	-0.15%
2023/05/05	5	77.50	1	78.20	76.40	4	4,723	0.08%
2023/05/04	4	77.60	6	77.98	78.00	-2	4,733	-0.04%
2023/05/03	6	79.48	13.1	78.69	77.60	-7.1	4,725	-0.15%
2023/05/02	6	79.47	7	79.60	79.60	-1	4,747	-0.02%
2023/04/28	7	79.27	24	79.50	79.00	-17	4,860	-0.35%
2023/04/27	46	79.38	30	79.05	79.90	16	4,807	0.33%
2023/04/26	26	77.95	29	77.34	78.50	-3	4,567	-0.07%
2023/04/25	13	77.04	26.5	76.43	76.10	-13.5	4,226	-0.32%
2023/04/24	8	76.69	32	76.59	77.10	-24	4,059	-0.59%
2023/04/21	36	76.02	33	75.10	77.80	3	3,863	0.08%
2023/04/20	16	75.56	29	75.18	75.00	-13	3,451	-0.38%
2023/04/19	0	0.00	62	69.62	69.50	-62	2,962	-2.09%
2023/04/18	6	69.67	3	69.87	69.80	3	2,945	0.10%
2023/04/17	0	0.00	3	69.23	69.20	-3	2,857	-0.10%
2023/04/14	0.1	66.70	0	0.00	66.80	0.1	2,791	0.00%
2023/04/13	23	66.47	9.2	66.20	66.10	13.9	2,738	0.51%
2023/04/12	3	64.50	0	0.00	64.40	3	2,615	0.11%
2023/04/11	10	65.10	4	63.80	64.70	6	2,589	0.23%
2023/04/10	10	64.00	0	0.00	64.00	10	2,543	0.39%
2023/04/07	8	64.60	0	0.00	64.40	8	2,525	0.32%
2023/04/06	1	63.40	4	63.50	63.20	-3	2,531	-0.12%
2023/03/31	0	0.00	1	64.40	63.90	-1	2,522	-0.04%
2023/03/30	2.1	64.33	1	63.90	63.90	1.1	2,508	0.04%
2023/03/29	2	63.55	4	63.45	63.50	-2	2,482	-0.08%
2023/03/28	13	63.90	0	0.00	63.10	13	2,515	0.52%
2023/03/27	12.1	63.74	12	62.98	62.80	0.1	2,524	0.00%
2023/03/24	4.1	63.95	16.8	63.74	64.60	-12.8	2,537	-0.50%
2023/03/23	23	64.56	9	64.48	64.40	14	2,493	0.56%
2023/03/22	3	62.60	15	62.35	61.90	-12	2,355	-0.51%
2023/03/21	12.1	61.27	28	61.24	61.60	-15.9	2,298	-0.69%
2023/03/20	0	0.00	1	58.50	58.50	-1	2,208	-0.05%
2023/03/17	36	57.74	2	58.15	58.20	34	2,201	1.54%
2023/03/16	3	57.20	17	57.13	56.90	-14	2,204	-0.64%
2023/03/15	2	59.15	6	59.52	59.10	-4	2,178	-0.18%
2023/03/14	5	54.50	0	0.00	55.00	5	2,079	0.24%
2023/03/13	20	54.63	0	0.00	54.90	20	2,099	0.95%
2023/03/10	2	54.00	10	53.90	53.90	-8	2,108	-0.38%
2023/03/09	11	55.53	0	0.00	55.50	11	2,154	0.51%
2023/03/02	1	56.20	0	0.00	56.20	1	2,696	0.04%
2023/03/01	1	56.80	0	0.00	56.90	1	2,725	0.04%
2023/02/24	4	57.50	0	0.00	57.20	4	2,780	0.14%
2023/02/23	1	57.60	0	0.00	58.00	1	2,883	0.03%
2023/02/22	3	57.67	0	0.00	57.30	3	2,920	0.10%
2023/02/21	1	58.30	1	58.40	58.40	0	3,023	0.00%
2023/02/20	1	58.40	2	58.75	58.60	-1	3,034	-0.03%
2023/02/17	1	57.60	1	57.70	57.70	0	3,036	0.00%
2023/02/16	6	58.63	1	58.30	58.20	5	3,073	0.16%
2023/02/09	1	56.70	0.1	57.00	56.40	0.9	3,015	0.03%
2023/02/08	3	57.67	8	57.30	57.10	-5	3,002	-0.17%
2023/02/07	2	58.55	0	0.00	58.20	2	2,973	0.07%
2023/02/06	2	58.30	0	0.00	58.20	2	2,968	0.07%
2023/02/03	1	58.10	1	58.80	58.60	0	2,958	0.00%
2023/02/02	5	58.88	25	58.75	59.40	-20	2,938	-0.68%
2023/02/01	31	60.33	0	0.00	60.40	31	2,885	1.07%
2023/01/31	3	59.80	16.1	59.70	60.40	-13.1	2,856	-0.46%
2023/01/30	14	59.64	3.4	59.53	59.90	10.6	2,761	0.38%
2023/01/17	10	55.40	0	0.00	56.80	10	2,575	0.39%
2023/01/11	0	0.00	10	53.80	53.80	-10	2,541	-0.39%
2023/01/10	2	55.05	7	54.91	54.60	-5	2,541	-0.20%
2023/01/09	2	55.00	1	55.20	55.10	1	2,539	0.04%
2023/01/06	2	54.10	7	54.03	53.90	-5	2,500	-0.20%
2023/01/05	5	53.10	0	0.00	53.60	5	2,475	0.20%
2023/01/04	15	52.77	3	52.87	52.70	12	2,455	0.49%
2023/01/03	0	0.00	15	51.10	50.90	-15	2,431	-0.62%
2022/12/26	0	0.00	1	52.60	51.50	-1	2,395	-0.04%
2022/12/23	0	0.00	1	50.10	50.10	-1	2,374	-0.04%
2022/12/21	1	49.65	0	0.00	49.30	1	2,398	0.04%
2022/12/15	5	55.74	2	55.30	54.50	3	2,217	0.14%
2022/12/13	0	0.00	5	54.10	55.20	-5	2,136	-0.23%
2022/12/12	5	54.26	0	0.00	54.50	5	2,098	0.24%
2022/12/08	1	52.90	0	0.00	54.60	1	2,060	0.05%
2022/12/06	8	54.60	11	54.95	55.10	-3	2,012	-0.15%
2022/12/05	0	0.00	5	56.10	55.80	-5	2,007	-0.25%
2022/12/02	0	0.00	4	55.65	56.00	-4	1,986	-0.20%
2022/12/01	1	57.50	0	0.00	56.40	1	1,952	0.05%
2022/11/30	0	0.00	1	56.00	58.00	-1	1,877	-0.05%
2022/11/29	2	56.50	6	56.20	55.10	-4	1,773	-0.23%
2022/11/28	1	55.50	2	55.25	55.70	-1	1,601	-0.06%
2022/11/25	8	53.30	3	53.60	53.70	5	1,524	0.33%
2022/11/24	1	51.90	1	51.60	52.80	0	1,463	0.00%
2022/11/23	1	50.90	3	50.63	49.60	-2	1,328	-0.15%
2022/11/22	12	49.09	11	49.42	49.55	1	1,300	0.08%
2022/11/21	5	48.41	45	49.20	50.00	-40	1,259	-3.18%
2022/11/18	35	46.97	0	0.00	46.85	35	1,148	3.05%
2022/11/17	17	47.19	1	47.70	47.70	16	1,111	1.44%
2022/11/16	8	44.12	5	43.91	43.85	3	1,003	0.30%
2022/11/11	2	41.90	0	0.00	42.10	2	962	0.21%
2022/11/09	3	42.75	0	0.00	42.75	3	977	0.31%
2022/10/25	20	41.61	0	0.00	41.15	20	1,580	1.27%
2022/10/12	1	40.10	0	0.00	40.70	1	1,898	0.05%
2022/09/28	1	40.65	0	0.00	40.25	1	1,945	0.05%
2022/09/14	0.2	45.35	0	0.00	45.25	0.2	1,964	0.01%
2022/09/08	1	46.75	2	47.18	47.20	-1	1,978	-0.05%
2022/08/26	1	44.00	0	0.00	44.00	1	1,889	0.05%
2022/08/24	2	43.70	0	0.00	43.90	2	1,865	0.11%
2022/08/18	3	44.10	0	0.00	43.85	3	1,852	0.16%
2022/08/16	1	44.50	0	0.00	44.35	1	1,826	0.05%
2022/08/15	1	45.25	0	0.00	44.80	1	1,812	0.06%
2022/08/12	1	44.55	1	44.10	44.40	0	1,795	0.00%
2022/08/11	1	44.80	0	0.00	44.45	1	1,773	0.06%
2022/08/10	0	0.00	5	44.50	44.45	-5	1,746	-0.29%
2022/08/09	7	42.64	0	0.00	43.25	7	1,716	0.41%
2022/07/26	10	50.90	3.9	50.62	50.20	6.1	1,311	0.47%
2022/07/25	0.1	50.20	0	0.00	50.60	0.1	1,292	0.01%
2022/07/22	0.1	52.65	0	0.00	51.70	0.1	1,260	0.00%
2022/07/21	0.1	53.60	0	0.00	53.40	0.1	1,201	0.01%
2022/07/20	1.5	59.32	0	0.00	59.20	1.5	1,146	0.13%
2022/07/19	1	59.70	0	0.00	59.00	1	1,096	0.09%
2022/07/18	1.2	61.95	0	0.00	61.30	1.2	1,019	0.11%
2022/07/15	0.2	61.95	0	0.00	62.10	0.2	983	0.02%
2022/07/14	0.1	61.10	0	0.00	61.50	0.1	961	0.01%
2022/07/12	0	0.00	10	59.96	60.30	-10	958	-1.04%
2022/07/11	0.1	60.30	0	0.00	60.40	0.1	959	0.01%
2022/07/08	0.2	59.50	0	0.00	59.10	0.2	958	0.02%
2022/07/06	0.1	60.10	0	0.00	59.30	0.1	980	0.01%
2022/07/05	0.1	61.00	0	0.00	60.90	0.1	1,000	0.00%
2022/07/04	0.1	61.10	0	0.00	60.50	0.1	1,021	0.00%
2022/07/01	0.1	61.40	4	61.83	60.80	-3.9	1,061	-0.37%
2022/06/30	0.1	62.70	1	63.00	62.10	-0.9	1,079	-0.08%
2022/06/29	1.1	63.00	0	0.00	63.40	1.1	1,102	0.10%
2022/06/27	0	0.00	1	64.20	64.20	-1	1,163	-0.09%
2022/06/24	0	0.00	2	64.25	64.10	-2	1,223	-0.16%
2022/06/23	0	0.00	1	63.80	63.80	-1	1,235	-0.08%
2022/06/21	1	63.70	0	0.00	63.00	1	1,226	0.08%
2022/06/17	0	0.00	2	62.30	62.20	-2	1,201	-0.17%
2022/06/15	1	62.80	0	0.00	62.80	1	1,233	0.08%
2022/05/31	0	0.00	3	62.27	62.40	-3	1,338	-0.22%
2022/05/19	1	61.20	10	61.00	61.20	-9	1,324	-0.68%
2022/05/18	1	60.80	0	0.00	60.80	1	1,307	0.08%
2022/05/12	0	0.00	2	59.30	58.90	-2	1,259	-0.16%
2022/05/10	11	56.31	0	0.00	57.40	11	1,225	0.90%
2022/05/09	1	56.90	0	0.00	56.90	1	1,211	0.08%
2022/05/03	0	0.00	2	58.80	58.80	-2	1,195	-0.17%
2022/04/27	2	58.80	0	0.00	59.10	2	1,177	0.17%
2022/04/22	1	59.50	0	0.00	60.20	1	1,141	0.09%
2022/04/14	1	59.50	0	0.00	59.80	1	1,114	0.09%
2022/04/01	2	60.05	0	0.00	60.10	2	952	0.21%
2022/03/25	0	0.00	0.2	62.20	61.60	-0.2	770	-0.02%
2022/03/16	2	62.45	0	0.00	62.30	2	600	0.33%
2022/03/08	10.5	61.10	0	0.00	60.10	10.5	546	1.92%
2022/03/02	2	62.80	0	0.00	62.80	2	567	0.35%
2022/02/25	1	62.00	0	0.00	62.20	1	572	0.17%
2022/02/24	0	0.00	1	62.20	62.00	-1	578	-0.17%
2022/02/23	2	63.60	0	0.00	63.60	2	573	0.35%
2022/02/22	2	63.95	0	0.00	63.30	2	588	0.34%
2022/02/21	1	64.50	0	0.00	64.50	1	590	0.17%
2022/02/16	0	0.00	1	62.60	63.00	-1	601	-0.17%
2022/02/14	1	61.20	7	61.30	61.20	-6	628	-0.95%
2022/02/10	1	62.20	0	0.00	62.20	1	697	0.14%
2022/02/07	0	0.00	2	61.20	61.60	-2	709	-0.28%
2022/01/26	2	60.90	0	0.00	61.10	2	714	0.28%
2022/01/21	0	0.00	2	62.10	62.10	-2	701	-0.29%
2022/01/19	1	62.80	0	0.00	62.90	1	701	0.14%
2022/01/14	0	0.00	1	63.70	63.50	-1	711	-0.14%
2022/01/13	1	64.00	0	0.00	63.90	1	717	0.14%
2022/01/07	1	64.20	0	0.00	64.00	1	733	0.14%
2022/01/06	1	63.90	0	0.00	64.10	1	736	0.14%
2022/01/05	1	64.00	0	0.00	64.10	1	746	0.13%
2022/01/03	0	0.00	1	63.60	63.70	-1	830	-0.12%
2021/12/27	0.1	63.30	0	0.00	63.10	0.1	877	0.01%
2021/12/24	1	63.30	0	0.00	63.40	1	907	0.11%
2021/12/22	0.1	63.20	0	0.00	63.20	0.1	942	0.01%
2021/12/17	0	0.00	3	63.67	63.30	-3	980	-0.31%
2021/12/16	0	0.00	3	63.40	63.40	-3	996	-0.30%
2021/12/13	1	63.70	0	0.00	63.70	1	1,164	0.09%
2021/12/09	0.1	65.10	0	0.00	64.70	0.1	1,238	0.01%
2021/12/08	0.2	65.00	0	0.00	64.60	0.2	1,293	0.02%
2021/12/07	0	0.00	10	64.70	65.00	-10	1,285	-0.78%
2021/12/06	1.1	64.86	0	0.00	64.70	1.1	1,285	0.09%
2021/11/30	1	64.80	0	0.00	65.70	1	1,316	0.08%
2021/11/29	0	0.00	5	64.40	64.60	-5	1,313	-0.38%
2021/11/26	0	0.00	23	64.93	64.70	-23	1,314	-1.75%
2021/11/25	1.1	65.42	2	65.40	65.70	-0.9	1,306	-0.07%
2021/11/24	0	0.00	5	65.60	65.90	-5	1,310	-0.38%
2021/11/22	0.1	66.10	10	65.90	66.00	-9.9	1,313	-0.75%
2021/11/19	0	0.00	5	66.34	66.00	-5	1,308	-0.38%
2021/11/17	0.1	66.70	18	66.51	66.70	-17.9	1,301	-1.38%
2021/11/16	0	0.00	7	67.17	67.00	-7	1,295	-0.54%
2021/11/15	1.1	66.82	1	66.80	66.90	0.1	1,299	0.00%
2021/11/12	0	0.00	1	66.70	67.10	-1	1,302	-0.08%
2021/11/11	2.1	66.60	4	66.62	66.30	-2	1,311	-0.15%
2021/11/10	3	67.10	0	0.00	67.30	3	1,313	0.23%
2021/11/04	0.1	69.70	0	0.00	69.60	0.1	1,288	0.00%
2021/11/02	1	69.00	0	0.00	69.00	1	1,335	0.07%
2021/10/27	1	70.60	0	0.00	70.80	1	1,473	0.07%
2021/10/21	0	0.00	1	69.70	69.60	-1	1,547	-0.06%
2021/10/19	0	0.00	5	70.50	70.00	-5	1,663	-0.30%
2021/10/15	0.1	70.30	0	0.00	70.00	0.1	1,889	0.01%
2021/10/14	0	0.00	2	70.00	69.80	-2	1,950	-0.10%
2021/10/13	0	0.00	2	69.90	70.00	-2	2,029	-0.10%
2021/10/12	1	69.62	6	69.70	69.20	-5	2,060	-0.24%
2021/10/07	0	0.00	5	72.80	72.60	-5	2,072	-0.24%
2021/10/04	1	71.80	2.1	72.22	72.20	-1.1	2,112	-0.05%
2021/10/01	20	71.75	1.2	71.23	71.30	18.8	2,106	0.89%
2021/09/30	5	73.00	0	0.00	73.90	5	2,102	0.24%
2021/09/28	0.1	73.30	10	73.10	73.40	-9.9	2,113	-0.47%
2021/09/27	0	0.00	5	73.50	73.30	-5	2,125	-0.24%
2021/09/24	0	0.00	12	74.30	73.50	-12	2,120	-0.57%
2021/09/23	9.1	74.25	7	74.11	74.10	2.1	2,108	0.10%
2021/09/22	11.1	74.08	2.1	74.51	73.20	9	2,107	0.43%
2021/09/17	0	0.00	2	73.35	74.00	-2	2,070	-0.10%
2021/09/16	0	0.00	2	71.65	71.80	-2	2,038	-0.10%
2021/09/15	0	0.00	5	71.00	71.70	-5	2,063	-0.24%
2021/09/14	1	70.30	0	0.00	71.20	1	2,020	0.05%
2021/09/13	3	69.93	0	0.00	70.30	3	1,991	0.15%
2021/09/10	1	67.10	1	66.80	66.70	0	1,953	0.00%
2021/09/09	1	66.50	0	0.00	66.40	1	1,991	0.05%
2021/08/30	2	66.80	2	66.70	67.10	0	2,059	0.00%
2021/08/26	9	65.46	0	0.00	65.50	9	2,100	0.43%
2021/08/23	1	65.30	0	0.00	65.80	1	2,207	0.05%
2021/08/19	0.1	65.00	0	0.00	64.40	0.1	2,222	0.00%
2021/08/18	5	64.30	0	0.00	65.90	5	2,224	0.22%
2021/08/16	0	0.00	1	66.30	66.30	-1	2,238	-0.04%
2021/08/12	1	69.90	0	0.00	69.90	1	2,236	0.04%
2021/08/11	1	68.60	0	0.00	69.00	1	2,252	0.04%
2021/08/10	4	69.50	0	0.00	69.40	4	2,273	0.18%
2021/08/06	0	0.00	0.1	71.20	71.60	-0.1	2,363	-0.01%
2021/08/05	0.1	70.60	0	0.00	70.80	0.1	2,372	0.00%
2021/08/04	2	69.50	3.2	70.36	70.60	-1.2	2,440	-0.05%
2021/08/02	1	66.00	0	0.00	66.40	1	2,430	0.04%
2021/07/30	0	0.00	1	66.40	66.40	-1	2,436	-0.04%
2021/07/27	0.1	65.00	0	0.00	64.90	0.1	2,511	0.00%
2021/07/26	30	64.93	0	0.00	64.70	30	2,512	1.19%
2021/07/23	0.2	67.00	1	66.20	66.40	-0.8	2,486	-0.03%
2021/07/22	0.1	64.30	0	0.00	63.00	0.1	2,428	0.00%
2021/07/21	1.1	70.76	2	70.70	71.00	-0.9	2,310	-0.04%
2021/07/20	3	71.57	0	0.00	71.30	3	2,241	0.13%
2021/07/19	2	72.75	0	0.00	72.60	2	2,203	0.09%
2021/07/16	10.1	74.50	0	0.00	74.00	10.1	2,202	0.46%
2021/07/15	2	73.40	0	0.00	73.50	2	2,214	0.09%
2021/07/14	0	0.00	1	73.60	72.50	-1	2,221	-0.05%
2021/07/12	0	0.00	1	76.40	76.50	-1	2,212	-0.05%
2021/07/09	1	76.70	3	77.00	76.80	-2	2,219	-0.09%
2021/07/05	2	77.00	0	0.00	76.30	2	2,343	0.09%
2021/07/02	0	0.00	1.4	76.53	76.00	-1.4	2,337	-0.06%
2021/07/01	2	76.80	0	0.00	76.80	2	2,339	0.09%
2021/06/30	4	76.63	0	0.00	76.80	4	2,372	0.17%
2021/06/29	1	77.40	1	76.50	76.50	0	2,397	0.00%
2021/06/25	4	76.75	1	75.50	75.50	3	2,468	0.12%
2021/06/24	1.4	74.37	4	74.40	74.50	-2.6	2,513	-0.10%
2021/06/21	1	71.50	0	0.00	71.90	1	3,001	0.03%
2021/06/17	3	72.27	2	72.60	72.80	1	3,026	0.03%
2021/06/10	3	70.80	0	0.00	71.10	3	3,049	0.10%
2021/06/09	0	0.00	3	71.23	71.30	-3	3,041	-0.10%
2021/06/04	2	72.00	0	0.00	71.80	2	3,028	0.07%
2021/06/03	8	72.49	3	72.13	72.30	5	3,009	0.17%
2021/05/27	1	67.50	0	0.00	67.50	1	2,878	0.03%
2021/05/25	0	0.00	4	68.00	67.80	-4	2,866	-0.14%
2021/05/24	0	0.00	1	67.90	67.80	-1	2,845	-0.04%
2021/05/20	1	66.80	0	0.00	66.70	1	2,827	0.04%
2021/05/19	4	66.80	0	0.00	66.70	4	2,817	0.14%
2021/05/18	0	0.00	1	66.20	67.40	-1	2,796	-0.04%
2021/05/17	4	63.90	0	0.00	63.80	4	2,762	0.14%
2021/05/12	0	0.00	2	67.80	69.00	-2	2,603	-0.08%
2021/05/07	1	70.80	1	70.80	70.90	0	2,423	0.00%
2021/04/27	0	0.00	1	71.30	71.30	-1	2,271	-0.04%
2021/04/26	1	70.30	0	0.00	70.20	1	2,254	0.04%
2021/04/22	0	0.00	2	71.80	70.10	-2	2,243	-0.09%
2021/04/21	1	70.00	0	0.00	71.60	1	2,172	0.05%
2021/04/20	1	70.00	0.6	69.80	70.00	0.4	2,128	0.02%
2021/04/19	1	69.60	0	0.00	69.60	1	2,102	0.05%
2021/04/15	0	0.00	1	67.30	67.20	-1	2,046	-0.05%
2021/04/13	2	67.30	2	67.50	67.70	0	2,036	0.00%
2021/04/12	2	66.85	0	0.00	66.70	2	2,000	0.10%
2021/04/09	7	65.46	0	0.00	66.60	7	1,996	0.35%
2021/04/08	6	65.75	0	0.00	65.90	6	1,979	0.30%
2021/04/01	2	66.00	8	66.33	66.40	-6	1,913	-0.31%
2021/03/31	2	66.50	0	0.00	66.30	2	1,902	0.11%
2021/03/30	1	66.80	6.4	66.70	66.70	-5.4	1,854	-0.29%
2021/03/29	4.2	66.04	2	66.30	67.00	2.2	1,807	0.12%
2021/03/26	11	64.85	2	65.20	66.30	9	1,710	0.53%
2021/03/25	4	65.10	4	65.10	65.10	0	1,346	0.00%
2021/03/23	1	53.80	0	0.00	53.90	1	1,177	0.08%
2021/03/18	3	51.80	0	0.00	52.10	3	1,076	0.28%
2021/03/04	1	48.95	0	0.00	49.15	1	1,060	0.09%
2021/02/24	1	48.35	0	0.00	48.55	1	1,059	0.09%
2021/02/17	0	0.00	5	47.15	47.45	-5	1,087	-0.46%
2021/02/04	1	47.25	0	0.00	46.55	1	1,089	0.09%
2021/02/03	1	47.35	1	47.65	47.65	0	1,095	0.00%
2021/01/15	0	0.00	1	48.60	48.45	-1	992	-0.10%
2021/01/06	3	51.27	0	0.00	51.10	3	903	0.33%
2020/12/25	7	48.64	4	49.01	49.10	3	770	0.39%
2020/12/24	2	48.40	3	48.77	48.50	-1	749	-0.13%
2020/12/17	9	48.26	0	0.00	48.20	9	766	1.17%
2020/12/11	6	48.20	0	0.00	48.40	6	787	0.76%
2020/12/07	2	48.33	0	0.00	48.35	2	804	0.25%
2020/12/04	0	0.00	1	49.35	49.20	-1	788	-0.13%
2020/12/01	5	48.50	0	0.00	48.50	5	784	0.64%
2020/11/30	1	48.80	0	0.00	48.20	1	787	0.13%
2020/11/27	1	48.75	0	0.00	49.50	1	784	0.13%
2020/11/26	1	48.80	1	48.90	48.95	0	783	0.00%
2020/11/23	0	0.00	0.2	50.30	49.90	-0.2	791	-0.03%
2020/11/20	2	49.95	0	0.00	50.00	2	792	0.25%
2020/11/19	1	50.30	0	0.00	49.70	1	799	0.13%
2020/11/18	0	0.00	2	49.55	50.60	-2	795	-0.25%
2020/11/17	6	47.87	1.4	48.21	48.70	4.6	791	0.58%
2020/11/16	2	47.95	0	0.00	47.90	2	826	0.24%
2020/11/12	2	45.90	0	0.00	46.20	2	840	0.24%
2020/11/02	3	44.30	0	0.00	43.90	3	970	0.31%
2020/09/15	2	41.85	0	0.00	42.10	2	943	0.21%
2020/09/14	0	0.00	1	42.00	42.05	-1	945	-0.11%
2020/09/10	2	42.30	0	0.00	42.25	2	943	0.21%
2020/09/07	1	42.70	0	0.00	42.50	1	944	0.11%
2020/08/26	1	42.05	0	0.00	42.05	1	1,007	0.10%
2020/08/25	1	42.60	0	0.00	42.10	1	998	0.10%
2020/08/19	0	0.00	0.4	43.40	43.60	-0.4	946	-0.04%
2020/08/17	0	0.00	0	43.00	43.25	0	947	0.00%
2020/08/12	0	0.00	0	40.50	40.70	0	1,003	0.00%
2020/08/10	1	39.35	0	0.00	39.70	1	1,143	0.09%
2020/07/31	0	0.00	1	39.05	38.85	-1	1,155	-0.09%
2020/07/23	0	0.00	1	38.10	38.10	-1	1,114	-0.09%
2020/07/17	1	38.05	0	0.00	37.85	1	1,195	0.08%
2020/06/23	1	38.40	0	0.00	38.20	1	1,530	0.07%
2020/06/19	0	0.00	10.6	39.76	39.10	-10.6	1,541	-0.69%
2020/06/17	0	0.00	2.4	39.21	38.80	-2.4	1,528	-0.16%
2020/06/15	2	38.45	0	0.00	38.55	2	1,551	0.13%
2020/06/04	0	0.00	1	37.50	38.10	-1	1,486	-0.07%
2020/05/27	0	0.00	1	36.00	36.00	-1	1,448	-0.07%
2020/05/22	1	36.35	0	0.00	35.80	1	1,437	0.07%
2020/05/19	1	36.60	3	36.63	36.60	-2	1,371	-0.15%
2020/05/18	1	35.00	3	33.52	35.35	-2	1,301	-0.15%
2020/05/15	1	32.45	1	32.45	32.45	0	1,214	0.00%
2020/05/12	2	30.30	0	0.00	30.30	2	1,121	0.18%
2020/05/07	1	30.80	0	0.00	30.95	1	1,110	0.09%
2020/05/04	1	31.25	0	0.00	31.05	1	1,108	0.09%
2020/04/24	2	31.65	0	0.00	31.10	2	1,085	0.18%
2020/04/23	0	0.00	1	31.85	31.70	-1	1,071	-0.09%
2020/04/22	0	0.00	1	30.05	30.15	-1	1,022	-0.10%
2020/04/14	0	0.00	1	29.30	29.30	-1	841	-0.12%
2020/04/10	0	0.00	2	29.18	29.95	-2	811	-0.25%
2020/03/31	0.5	24.80	0	0.00	24.90	0.5	662	0.08%
2020/03/19	0	0.00	10	24.60	24.60	-10	589	-1.70%
2020/03/18	0	0.00	4	27.65	27.30	-4	577	-0.69%
2020/03/17	0.5	28.00	2	28.30	28.00	-1.5	571	-0.26%
2020/03/13	0	0.00	5	30.50	30.70	-5	563	-0.89%
2020/03/11	0	0.00	7	34.65	34.10	-7	540	-1.30%
2020/02/27	1	35.25	0	0.00	35.20	1	531	0.19%
2020/02/21	0.5	36.50	0	0.00	36.55	0.5	536	0.09%
2020/02/12	20	35.85	0	0.00	35.95	20	520	3.84%
2020/02/05	30	35.80	0	0.00	35.75	30	516	5.80%
2020/02/03	0.5	35.85	0	0.00	35.85	0.5	527	0.09%
2020/01/31	0	0.00	3	37.50	37.35	-3	533	-0.56%
2020/01/10	0.3	38.30	0	0.00	38.30	0.3	565	0.04%
2020/01/07	0.3	38.65	2	38.60	38.65	-1.8	595	-0.29%
2019/12/26	0	0.00	3	38.65	39.10	-3	738	-0.41%
2019/12/18	0	0.00	3	38.75	39.10	-3	809	-0.37%
2019/12/10	0	0.00	0.7	39.35	39.40	-0.7	819	-0.08%
2019/11/29	0.3	39.25	0	0.00	39.25	0.3	913	0.03%
2019/11/21	0.3	39.95	0	0.00	39.95	0.3	998	0.03%
2019/11/14	15	40.95	0	0.00	41.10	15	1,150	1.30%
2019/11/13	15	41.00	0	0.00	41.45	15	1,161	1.29%
2019/11/11	20	40.80	0	0.00	40.85	20	1,192	1.68%
2019/11/08	1	41.60	0	0.00	41.65	1	1,200	0.08%
2019/11/07	1	41.70	0	0.00	41.70	1	1,216	0.08%
2019/11/06	1	41.90	0	0.00	41.95	1	1,226	0.08%
2019/10/18	0.2	42.30	0	0.00	42.30	0.2	1,503	0.01%
2019/10/15	0	0.00	8	43.28	43.55	-8	1,556	-0.51%
2019/10/14	4	42.20	0	0.00	42.20	4	1,570	0.25%
2019/09/20	0	0.00	2	24.83	24.35	-2	1,537	-0.13%
2019/09/17	2	25.05	0	0.00	25.05	2	1,519	0.13%
2019/09/11	4	25.30	0	0.00	25.35	4	1,551	0.26%
2019/09/04	1	25.15	0	0.00	25.30	1	1,536	0.07%
2019/08/15	1	22.80	0	0.00	22.85	1	1,454	0.07%
2019/08/14	1	23.20	0	0.00	23.15	1	1,455	0.07%
2019/08/13	10	23.30	1	23.40	23.25	9	1,449	0.62%
2019/08/12	1	24.20	0	0.00	24.00	1	1,464	0.07%
2019/08/02	1	25.20	0	0.00	25.15	1	1,392	0.07%
2019/08/01	1	25.45	0	0.00	25.35	1	1,393	0.07%
2019/07/30	2	25.80	0	0.00	25.75	2	1,381	0.14%
2019/07/25	1	25.55	0	0.00	25.55	1	1,367	0.07%
2019/07/19	1	26.20	0	0.00	26.15	1	1,317	0.08%
2019/07/18	3	26.50	0	0.00	26.45	3	1,279	0.23%
2019/07/16	1	28.15	0	0.00	28.05	1	1,178	0.08%
2019/07/12	1	28.25	0	0.00	28.30	1	1,162	0.09%
2019/07/11	2	28.35	0	0.00	28.50	2	1,158	0.17%
2019/07/03	2	27.65	0	0.00	27.70	2	1,254	0.16%
2019/07/02	0	0.00	1	27.80	27.80	-1	1,307	-0.08%
2019/07/01	0	0.00	5	27.80	27.80	-5	1,369	-0.37%
2019/06/27	1	27.75	0	0.00	27.75	1	1,531	0.07%
2019/06/26	1	27.60	0	0.00	27.75	1	1,956	0.05%
2019/06/21	2	27.45	0	0.00	27.35	2	1,979	0.10%
2019/06/03	1	27.50	2	27.50	27.40	-1	1,975	-0.05%
2019/05/31	1	27.55	0	0.00	27.55	1	1,974	0.05%
2019/05/27	0	0.00	1	27.60	27.60	-1	1,927	-0.05%
2019/05/23	0	0.00	5	26.95	26.95	-5	1,893	-0.26%
2019/05/22	4	27.35	0	0.00	27.35	4	1,869	0.21%
2019/05/17	12	27.79	0	0.00	27.80	12	1,823	0.66%
2019/05/15	2	27.20	0	0.00	27.35	2	1,748	0.11%
2019/05/10	2	27.10	0	0.00	27.25	2	1,742	0.11%
2019/05/09	6	27.35	0	0.00	27.50	6	1,723	0.35%
2019/05/06	1	27.55	0	0.00	27.45	1	1,696	0.06%
2019/04/26	3	27.80	0	0.00	27.80	3	1,657	0.18%
2019/04/25	0	0.00	1	28.00	28.05	-1	1,643	-0.06%
2019/04/24	3	27.95	0	0.00	27.90	3	1,645	0.18%
2019/04/23	1	27.85	0	0.00	27.90	1	1,641	0.06%
2019/04/17	0	0.00	2	27.60	27.80	-2	1,582	-0.13%
2019/04/12	0	0.00	100	28.05	28.00	-100	1,508	-6.63%
2019/04/10	19	28.55	1	28.70	28.60	18	1,457	1.23%
2019/04/09	0	0.00	10.1	28.50	28.60	-10.1	1,388	-0.73%
2019/04/08	0	0.00	3	28.30	28.55	-3	1,333	-0.23%
2019/04/02	0	0.00	9	28.10	28.00	-9	1,195	-0.75%
2019/04/01	5	28.13	8	28.11	28.30	-3	1,121	-0.27%
2019/03/29	175	28.96	26	28.74	28.50	149	1,013	14.70%	大買/鉅額交易
2019/03/20	2	24.15	0	0.00	24.25	2	505	0.40%
2019/03/18	16	24.30	0	0.00	24.35	16	504	3.17%
2019/03/13	0	0.00	1	24.65	24.65	-1	508	-0.20%
2019/03/06	2	24.45	0	0.00	24.40	2	620	0.32%
2019/02/18	2	23.90	0	0.00	23.90	2	602	0.33%
2019/01/28	1	23.80	1	23.90	24.00	0	584	0.00%
2019/01/17	1	23.60	0	0.00	23.60	1	606	0.16%
2019/01/03	1	23.65	0	0.00	23.65	1	708	0.14%
2018/12/25	15	24.20	0	0.00	24.15	15	750	2.00%
2018/12/24	0	0.00	2	24.55	24.50	-2	746	-0.27%
2018/12/07	3	24.35	0	0.00	24.25	3	802	0.37%
2018/12/04	2	24.65	0	0.00	24.20	2	775	0.26%
2018/09/11	1	25.10	0	0.00	25.00	1	1,048	0.10%
2018/08/24	2	25.70	0	0.00	25.85	2	1,097	0.18%
2018/08/20	2	25.80	0	0.00	25.70	2	1,113	0.18%
2018/07/19	2	26.68	0	0.00	26.75	2	987	0.20%
2018/07/09	4	28.23	0	0.00	28.35	4	841	0.48%
2018/07/02	1	28.40	0	0.00	28.50	1	882	0.11%
2018/06/15	2	28.83	0	0.00	28.30	2	920	0.22%
2018/05/30	1	28.60	0	0.00	28.45	1	846	0.12%
2018/05/29	0	0.00	3	28.90	28.95	-3	834	-0.36%
2018/05/21	0	0.00	14	28.95	29.00	-14	835	-1.68%
2018/05/15	0	0.00	2	28.50	28.50	-2	825	-0.24%
2018/05/14	0	0.00	1	28.20	28.45	-1	843	-0.12%
2018/05/11	1	27.50	0	0.00	27.50	1	812	0.12%
2018/04/27	0	0.00	1	27.80	27.65	-1	833	-0.12%
2018/04/16	0	0.00	1	28.15	28.25	-1	868	-0.12%
2018/04/11	0	0.00	2	28.00	27.85	-2	883	-0.23%
2018/04/02	0	0.00	1	27.80	27.80	-1	862	-0.12%
2018/03/30	1	27.50	0	0.00	27.60	1	849	0.12%
2018/03/27	1	27.40	0	0.00	27.40	1	856	0.12%
2018/03/20	2	26.70	0	0.00	26.85	2	881	0.23%
2018/03/15	1	27.00	0	0.00	26.90	1	909	0.11%
2018/03/13	0	0.00	1	27.05	27.05	-1	918	-0.11%
2018/03/09	0	0.00	1	26.85	27.05	-1	937	-0.11%
2018/03/05	2	26.33	0	0.00	26.30	2	965	0.21%
2018/02/27	0	0.00	1	26.85	26.90	-1	981	-0.10%
2018/02/26	0	0.00	1	26.70	26.65	-1	980	-0.10%
2018/02/07	1	26.00	0	0.00	25.90	1	1,041	0.10%
2018/02/06	1	26.10	0	0.00	25.95	1	1,036	0.10%
2018/01/19	1	27.00	0	0.00	26.95	1	993	0.10%