中華 (2204)-玉山-嘉義券商分點個股進出

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
142.0
漲跌
▲4.0
漲幅
+2.90%
成交量
3,052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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0	141.78	0	0.00	142.00	0	3,732	0.00%
2024/04/25	1	139.50	0	0.00	138.00	1	3,714	0.03%
2024/04/24	0	140.90	0	0.00	138.50	0	3,697	0.00%
2024/04/23	2	137.51	3.5	137.39	138.50	-1.5	3,697	-0.04%
2024/04/22	0.5	136.02	4	135.88	135.50	-3.5	3,658	-0.10%
2024/04/19	4.5	133.16	2	131.50	130.00	2.5	3,583	0.07%
2024/04/18	2.1	139.22	2	137.50	137.50	0.1	3,484	0.00%
2024/04/17	2	143.50	0	0.00	145.00	2	3,390	0.06%
2024/04/16	1	138.00	0	0.00	138.50	1	3,372	0.03%
2024/04/15	2	146.75	2.2	148.09	146.50	-0.2	3,328	-0.01%
2024/04/12	2	147.26	1.1	148.95	147.50	1	3,287	0.03%
2024/04/11	1.1	142.02	1.4	142.72	142.00	-0.4	3,220	-0.01%
2024/04/10	0	140.00	2	139.97	139.00	-2	3,184	-0.06%
2024/04/09	2	135.51	2	137.00	136.50	0	3,169	0.00%
2024/04/08	2.6	136.02	2.4	135.58	135.50	0.2	3,126	0.01%
2024/04/03	1	130.50	1	132.00	134.00	0	3,097	0.00%
2024/04/02	4.4	132.72	5	132.20	132.00	-0.6	3,163	-0.02%
2024/04/01	0	0.00	2	130.50	131.50	-2	3,161	-0.06%
2024/03/29	2	130.25	0	130.50	129.50	2	3,217	0.06%
2024/03/28	0	130.50	0	0.00	130.00	0	3,265	0.00%
2024/03/26	0	0.00	1	128.50	127.50	-1	3,350	-0.03%
2024/03/25	0	0.00	1	128.00	127.50	-1	3,374	-0.03%
2024/03/22	1	129.00	2	129.50	129.00	-1	3,459	-0.03%
2024/03/21	3	128.17	0	0.00	129.00	3	3,534	0.08%
2024/03/20	1	128.00	1	129.50	128.00	0	3,635	0.00%
2024/03/19	1	134.00	0	131.50	131.50	1	3,733	0.03%
2024/03/18	0	0.00	2	133.00	133.50	-2	3,901	-0.05%
2024/03/15	1	129.49	0	0.00	129.00	1	4,068	0.02%
2024/03/13	12	122.50	12	123.04	122.50	0	4,240	0.00%
2024/03/12	0	128.50	2	128.50	127.50	-2	4,252	-0.05%
2024/03/11	1	127.00	1	127.50	127.00	0	4,425	0.00%
2024/03/08	2.1	131.66	2	128.01	127.50	0.1	4,451	0.00%
2024/03/07	3	133.17	1	132.00	132.00	2	4,464	0.05%
2024/03/06	3	128.33	4.4	131.44	132.50	-1.4	4,451	-0.03%
2024/03/05	1.2	126.75	1	126.49	124.00	0.2	4,327	0.00%
2024/03/04	3	127.00	3	127.33	128.00	0	4,293	0.00%
2024/03/01	1	126.50	2	125.25	123.00	-1	4,237	-0.02%
2024/02/29	1.1	124.50	2	124.00	125.50	-0.9	4,215	-0.02%
2024/02/26	0	124.00	1	124.50	124.00	-1	4,201	-0.02%
2024/02/22	0.1	122.51	12	123.00	122.50	-11.9	4,255	-0.28%
2024/02/21	13	123.46	0	0.00	123.00	13	4,404	0.30%
2024/02/20	2	121.00	0	0.00	120.00	2	4,498	0.04%
2024/02/19	2	123.99	2	122.00	120.50	0	4,559	0.00%
2024/02/16	0	121.69	7	119.93	123.00	-7	4,610	-0.15%
2024/02/15	0	0.00	4	117.13	116.00	-4	4,567	-0.09%
2024/02/02	3	113.33	0	0.00	111.50	3	4,744	0.06%
2024/02/01	0	0.00	3	114.00	114.50	-3	4,858	-0.06%
2024/01/31	4	114.88	2	116.00	114.50	2	4,957	0.04%
2024/01/29	0	0.00	3	115.00	115.00	-3	4,935	-0.06%
2024/01/26	2	115.00	2	114.50	113.00	0	4,943	0.00%
2024/01/25	1	113.50	8	113.00	113.00	-7	4,929	-0.14%
2024/01/24	3.1	111.69	2	112.50	112.50	1.1	4,908	0.02%
2024/01/23	0	0.00	1	107.00	108.00	-1	4,876	-0.02%
2024/01/22	1	106.00	0	0.00	105.50	1	4,870	0.02%
2024/01/18	0	0.00	0.1	103.50	102.50	-0.1	4,881	0.00%
2024/01/17	1	104.00	1	103.00	103.00	0	4,884	0.00%
2024/01/16	6	105.33	0	0.00	106.50	6	4,859	0.12%
2024/01/15	1	106.50	1	106.50	107.00	0	4,856	0.00%
2024/01/12	1	107.00	0	0.00	107.00	1	4,940	0.02%
2024/01/11	1	107.50	0	0.00	107.50	1	4,965	0.02%
2024/01/10	0	0.00	0.1	107.50	107.00	-0.1	5,038	0.00%
2024/01/09	1	107.00	0	0.00	107.50	1	5,061	0.02%
2024/01/05	0	0.00	1	109.50	109.50	-1	5,290	-0.02%
2024/01/04	2	109.00	5	109.30	108.50	-3	5,376	-0.06%
2024/01/03	3	110.00	0	0.00	110.00	3	5,398	0.06%
2024/01/02	4	111.63	3	112.50	112.00	1	5,396	0.02%
2023/12/29	0	0.00	3	113.50	113.00	-3	5,405	-0.06%
2023/12/28	5	111.10	3	113.33	113.00	2	5,431	0.04%
2023/12/27	1	113.00	1.1	113.00	112.50	-0.1	5,372	0.00%
2023/12/26	7	113.64	3.1	113.50	113.00	3.9	5,414	0.07%
2023/12/25	3	116.50	0	0.00	116.50	3	5,419	0.06%
2023/12/22	1	115.50	0	0.00	115.50	1	5,413	0.02%
2023/12/20	2	113.25	2	114.00	114.00	0	5,428	0.00%
2023/12/19	5	113.50	4	113.38	112.50	1	5,401	0.02%
2023/12/18	6	116.33	1	115.50	115.50	5	5,350	0.09%
2023/12/15	6	121.42	4	122.38	120.50	2	5,329	0.04%
2023/12/14	7	121.86	5.7	121.56	118.50	1.4	5,303	0.03%
2023/12/13	7	124.21	5	123.90	121.50	2	5,198	0.04%
2023/12/12	4.6	125.58	4	126.00	125.00	0.5	5,060	0.01%
2023/12/11	1	120.50	4.5	119.00	121.00	-3.5	4,852	-0.07%
2023/12/08	6	111.75	6.1	112.16	113.00	-0.1	4,692	0.00%
2023/12/07	2.1	113.07	3	112.00	112.00	-0.9	4,724	-0.02%
2023/12/06	4	111.13	2.1	110.24	111.50	2	4,716	0.04%
2023/12/05	1	107.00	2.2	106.62	106.00	-1.2	4,650	-0.03%
2023/12/04	3	102.67	1	105.00	104.50	2	4,698	0.04%
2023/12/01	0	0.00	3	104.67	104.50	-3	4,791	-0.06%
2023/11/30	1	101.50	1	102.00	101.50	0	5,027	0.00%
2023/11/29	2	102.75	0	0.00	102.50	2	5,428	0.04%
2023/11/28	0	0.00	1	104.00	104.00	-1	5,654	-0.02%
2023/11/27	1	104.00	1	105.00	102.00	0	5,662	0.00%
2023/11/22	0	0.00	7	106.50	106.50	-7	5,616	-0.12%
2023/11/21	3	106.00	0.1	107.00	106.00	3	5,599	0.05%
2023/11/20	6	104.00	7.1	104.86	106.00	-1.1	5,546	-0.02%
2023/11/17	2	104.75	3.4	104.15	105.50	-1.4	5,379	-0.03%
2023/11/16	1	104.00	1	102.00	104.50	0	5,270	0.00%
2023/11/15	1	101.50	1	99.40	101.00	0	5,189	0.00%
2023/11/14	2	97.45	1	96.10	98.10	1	5,130	0.02%
2023/11/13	2	100.25	2.5	99.48	97.90	-0.5	5,122	-0.01%
2023/11/10	2	101.25	1	101.01	100.50	1	5,025	0.02%
2023/11/09	4.3	99.06	9.1	101.74	103.00	-4.8	4,943	-0.10%
2023/11/08	7.2	96.16	16.1	96.79	97.50	-8.9	4,840	-0.18%
2023/11/06	0	94.10	0	94.70	94.60	0	4,850	0.00%
2023/11/03	1.2	94.28	1	92.83	93.20	0.1	4,871	0.00%
2023/11/02	1	91.50	2	91.35	91.20	-1	4,844	-0.02%
2023/10/31	1	87.99	0	0.00	86.70	1	4,825	0.02%
2023/10/30	10	89.58	9	89.81	89.50	1	4,842	0.02%
2023/10/27	1	89.90	0	0.00	89.60	1	4,842	0.02%
2023/10/26	1.1	90.30	1	90.80	90.00	0.1	4,856	0.00%
2023/10/25	1	93.50	0	0.00	92.00	1	4,847	0.02%
2023/10/20	2.1	92.65	0.5	92.00	90.90	1.6	5,040	0.03%
2023/10/19	0	0.00	4	94.55	95.70	-4	4,988	-0.08%
2023/10/18	23	97.53	23	96.54	94.90	0	5,024	0.00%
2023/10/17	4	95.50	3	95.97	95.00	1	4,968	0.02%
2023/10/16	12	97.43	2	96.30	96.30	10	4,993	0.20%
2023/10/13	18	100.64	22.1	100.95	99.10	-4.1	5,016	-0.08%
2023/10/12	1	98.00	11.5	98.79	98.60	-10.5	4,897	-0.21%
2023/10/11	7	95.94	7	96.53	95.30	0	4,830	0.00%
2023/10/06	5	95.26	4	96.40	94.80	1	4,837	0.02%
2023/10/04	1	93.70	5	94.10	94.80	-4	4,938	-0.08%
2023/10/03	3	95.33	2	96.70	95.00	1	4,946	0.02%
2023/10/02	8	96.24	1	95.80	95.40	7	4,985	0.14%
2023/09/28	8	98.64	0	0.00	97.50	8	4,980	0.16%
2023/09/27	1	98.80	16.3	98.56	98.70	-15.3	4,939	-0.31%
2023/09/26	5	96.78	4	96.00	95.80	1	4,981	0.02%
2023/09/25	6	97.72	5	99.32	97.60	1	4,968	0.02%
2023/09/22	0	0.00	1	93.90	95.40	-1	4,909	-0.02%
2023/09/21	2.1	95.73	1	94.70	94.80	1.1	4,956	0.02%
2023/09/20	2.8	98.01	1.2	99.52	97.20	1.5	5,038	0.03%
2023/09/19	12	98.37	2.4	99.78	98.20	9.6	4,978	0.19%
2023/09/18	1	97.90	0	0.00	97.60	1	4,900	0.02%
2023/09/15	2.1	97.94	2	97.40	97.10	0.1	4,901	0.00%
2023/09/14	5.2	99.19	0	0.00	99.00	5.2	4,869	0.11%
2023/09/13	1	100.00	0	0.00	100.00	1	4,903	0.02%
2023/09/12	10.1	101.02	1	99.70	99.70	9.1	4,969	0.18%
2023/09/11	5.3	103.08	4	103.38	101.00	1.3	4,972	0.03%
2023/09/08	10.3	106.26	5	104.30	104.00	5.3	4,886	0.11%
2023/09/07	6.1	109.97	5	109.50	109.50	1.1	4,855	0.02%
2023/09/06	1.2	107.97	4	107.00	108.50	-2.8	4,803	-0.06%
2023/09/05	6.1	110.01	9	108.00	112.50	-2.9	4,697	-0.06%
2023/09/04	8	106.94	19.1	107.89	108.50	-11.1	4,505	-0.25%
2023/09/01	1	89.00	6.3	97.31	98.70	-5.3	4,148	-0.13%
2023/08/31	4	88.35	6	88.97	89.80	-2	3,947	-0.05%
2023/08/30	2	86.40	0	89.00	88.20	2	4,014	0.05%
2023/08/29	3	85.47	4	85.70	86.40	-1	4,107	-0.02%
2023/08/28	6	85.30	6	85.75	84.50	0	4,240	0.00%
2023/08/25	0	0.00	8	85.79	85.30	-8	4,332	-0.18%
2023/08/24	0	0.00	2	85.00	84.30	-2	4,494	-0.04%
2023/08/23	0	0.00	1	84.70	84.40	-1	4,520	-0.02%
2023/08/22	6	83.57	0	0.00	83.00	6	4,621	0.13%
2023/08/18	1.1	86.01	1	83.80	83.80	0.1	5,025	0.00%
2023/08/17	3	87.07	0	87.60	87.40	3	5,092	0.06%
2023/08/16	6.1	83.43	1.1	83.16	83.50	5	5,106	0.10%
2023/08/15	2	86.60	1	84.80	84.80	1	5,205	0.02%
2023/08/14	8.1	85.66	4	86.45	86.60	4.1	5,390	0.08%
2023/08/11	6.1	91.87	4	90.20	90.00	2.1	5,437	0.04%
2023/08/10	2	93.60	4	93.60	94.10	-2	5,526	-0.04%
2023/08/09	0	0.00	0.2	94.00	94.80	-0.2	5,538	0.00%
2023/08/08	1	91.90	1.1	92.36	92.80	-0.1	5,552	0.00%
2023/08/07	0	0.00	0	91.80	91.80	0	5,604	0.00%
2023/08/04	7	90.01	5	90.30	90.70	2	5,660	0.04%
2023/08/02	11.2	90.51	5	91.50	90.20	6.2	5,689	0.11%
2023/08/01	1	89.00	1	89.02	89.90	0	5,715	0.00%
2023/07/31	2	89.89	2	88.80	88.50	0	5,742	0.00%
2023/07/28	2	88.19	0	0.00	88.20	2	5,742	0.04%
2023/07/27	0	0.00	1	88.30	87.90	-1	5,794	-0.02%
2023/07/26	3	85.50	3	84.67	84.50	0	5,790	0.00%
2023/07/25	4	84.98	3	86.48	86.80	1	5,860	0.02%
2023/07/24	0	0.00	1	83.70	83.80	-1	5,970	-0.02%
2023/07/21	2	83.15	5	83.56	84.00	-3	6,262	-0.05%
2023/07/19	0.1	84.10	1	84.40	84.40	-1	6,500	-0.01%
2023/07/18	3.1	86.97	2	85.70	85.70	1.1	6,848	0.02%
2023/07/17	6.1	91.24	4	91.28	90.20	2.1	7,267	0.03%
2023/07/14	0	0.00	2	93.15	92.70	-2	7,260	-0.03%
2023/07/13	3	92.10	1	92.70	91.00	2	7,328	0.03%
2023/07/12	4.1	96.07	0	0.00	93.50	4.1	7,362	0.06%
2023/07/11	0	0.00	2	97.90	97.50	-2	7,316	-0.03%
2023/07/10	1	97.10	1	98.60	97.40	0	7,390	0.00%
2023/07/07	6.1	96.74	6	97.25	98.00	0.1	7,369	0.00%
2023/07/06	4	98.93	2	97.25	97.30	2	7,346	0.03%
2023/07/03	0	92.70	1	94.10	94.00	-1	7,213	-0.01%
2023/06/30	3	91.90	3	92.50	93.00	0	7,201	0.00%
2023/06/29	1	93.10	0	0.00	92.90	1	7,217	0.01%
2023/06/28	0	0.00	6	94.37	95.60	-6	7,173	-0.08%
2023/06/27	2	90.60	0	0.00	89.90	2	7,085	0.03%
2023/06/21	1	93.30	0	0.00	92.70	1	7,173	0.01%
2023/06/19	2	92.00	2	91.80	91.80	0	7,383	0.00%
2023/06/16	3	95.53	0	0.00	93.10	3	7,425	0.04%
2023/06/15	4	97.45	2	97.00	97.00	2	7,321	0.03%
2023/06/13	0.1	98.88	5	99.00	99.00	-5	7,270	-0.07%
2023/06/12	3	95.93	4	96.48	96.00	-1	7,298	-0.01%
2023/06/09	4	95.50	3	96.20	96.30	1	7,251	0.01%
2023/06/08	4	96.45	3	95.40	95.60	1	7,201	0.01%
2023/06/07	6	99.60	31	98.91	99.30	-25	7,103	-0.35%
2023/06/06	4	99.65	4.1	99.17	99.50	-0.1	7,051	0.00%
2023/06/05	8	100.61	3	99.30	99.30	5	7,037	0.07%
2023/06/02	11	96.97	2	98.85	99.90	9	6,941	0.13%
2023/06/01	16	96.07	20	98.16	95.90	-4	6,813	-0.06%
2023/05/31	6.1	93.72	7.1	94.90	95.80	-1	6,674	-0.02%
2023/05/30	12	92.93	4	93.65	92.20	8	6,584	0.12%
2023/05/29	8	91.90	7	92.20	91.60	1	6,407	0.02%
2023/05/26	4	92.95	6	93.63	92.40	-2	6,371	-0.03%
2023/05/25	6	91.70	10	93.88	93.10	-4	6,256	-0.06%
2023/05/24	3	86.77	5	88.26	89.40	-2	5,920	-0.03%
2023/05/23	4	86.49	4	86.25	86.10	0	5,822	0.00%
2023/05/22	4	86.65	4	87.05	87.90	0	5,734	0.00%
2023/05/19	1	85.20	2	86.85	87.20	-1	5,673	-0.02%
2023/05/18	5	84.54	8	85.01	86.10	-3	5,544	-0.05%
2023/05/17	1	81.80	4	81.40	81.80	-3	5,332	-0.06%
2023/05/16	5	80.62	3	80.50	80.80	2	5,198	0.04%
2023/05/15	3	76.00	2	76.50	76.30	1	5,037	0.02%
2023/05/12	2	78.30	3	77.87	77.50	-1	4,996	-0.02%
2023/05/11	2	78.30	3	77.87	77.60	-1	4,944	-0.02%
2023/05/10	1	79.89	2	80.65	80.40	-1	4,892	-0.02%
2023/05/09	1	78.60	3	79.43	79.50	-2	4,822	-0.04%
2023/05/08	4	79.40	1	79.86	79.80	3	4,784	0.06%
2023/05/05	1	77.00	0	0.00	76.40	1	4,723	0.02%
2023/05/03	2	78.55	6	78.17	77.60	-4	4,725	-0.08%
2023/05/02	2	79.70	3.1	79.55	79.60	-1.1	4,747	-0.02%
2023/04/28	1	79.10	2	80.20	79.00	-1	4,860	-0.02%
2023/04/27	6	79.43	4	78.30	79.90	2	4,807	0.04%
2023/04/26	5.1	77.25	13.1	77.69	78.50	-8	4,567	-0.18%
2023/04/25	5	76.53	8	76.76	76.10	-3	4,226	-0.07%
2023/04/24	6	77.07	4	76.40	77.10	2	4,059	0.05%
2023/04/21	8	76.94	4.2	77.20	77.80	3.8	3,863	0.10%
2023/04/20	7	75.29	10.2	75.51	75.00	-3.2	3,451	-0.09%
2023/04/19	0	69.70	2	69.90	69.50	-2	2,962	-0.07%
2023/04/18	3	69.90	1	70.79	69.80	2	2,945	0.07%
2023/04/17	0	70.00	41	69.18	69.20	-41	2,857	-1.43%
2023/04/14	1	66.60	1	67.00	66.80	0	2,791	0.00%
2023/04/13	0	67.30	20	66.74	66.10	-20	2,738	-0.73%
2023/04/12	2	64.45	1	64.40	64.40	1	2,615	0.04%
2023/04/10	1	63.60	1	64.10	64.00	0	2,543	0.00%
2023/04/06	0	0.00	1	63.80	63.20	-1	2,531	-0.04%
2023/03/31	0	0.00	1	64.20	63.90	-1	2,522	-0.04%
2023/03/30	1	64.10	2	64.50	63.90	-1	2,508	-0.04%
2023/03/29	0	0.00	1	63.20	63.50	-1	2,482	-0.04%
2023/03/28	0	0.00	1	63.50	63.10	-1	2,515	-0.04%
2023/03/27	7	63.64	4	62.95	62.80	3	2,524	0.12%
2023/03/24	4	63.78	1	63.40	64.60	3	2,537	0.12%
2023/03/23	8	63.96	16.1	64.33	64.40	-8.1	2,493	-0.32%
2023/03/22	3	62.60	2	62.50	61.90	1	2,355	0.04%
2023/03/21	7	61.40	4.5	61.14	61.60	2.6	2,298	0.11%
2023/03/20	0	0.00	1	58.80	58.50	-1	2,208	-0.05%
2023/03/17	2	57.20	1.1	58.07	58.20	0.9	2,201	0.04%
2023/03/16	2.1	57.49	1	56.90	56.90	1	2,204	0.05%
2023/03/15	0	0.00	8	59.56	59.10	-8	2,178	-0.37%
2023/03/14	1.1	54.10	1	54.70	55.00	0.1	2,079	0.00%
2023/03/13	1	55.30	0	0.00	54.90	1	2,099	0.05%
2023/03/10	6.1	54.50	0	0.00	53.90	6.1	2,108	0.29%
2023/03/09	1.1	56.00	0	0.00	55.50	1.1	2,154	0.05%
2023/03/08	6.1	56.05	0	0.00	56.30	6.1	2,234	0.27%
2023/03/06	0	0.00	1	57.30	57.30	-1	2,466	-0.04%
2023/03/02	1	56.30	0	0.00	56.20	1	2,696	0.04%
2023/03/01	1.3	56.84	0	0.00	56.90	1.3	2,725	0.05%
2023/02/24	3	57.53	2	57.25	57.20	1	2,780	0.04%
2023/02/22	2	57.35	1	57.30	57.30	1	2,920	0.03%
2023/02/21	1	58.40	1	58.30	58.40	0	3,023	0.00%
2023/02/20	0	0.00	3.1	58.70	58.60	-3.1	3,034	-0.10%
2023/02/17	1	57.70	0	0.00	57.70	1	3,036	0.03%
2023/02/16	0	0.00	2	58.40	58.20	-2	3,073	-0.07%
2023/02/15	1	57.80	0	0.00	57.50	1	3,063	0.03%
2023/02/13	1	55.70	1	56.60	56.30	0	3,055	0.00%
2023/02/10	0	0.00	2	56.90	56.60	-2	3,036	-0.07%
2023/02/08	2	57.50	0	0.00	57.10	2	3,002	0.07%
2023/02/07	0	0.00	0	58.80	58.20	0	2,973	0.00%
2023/02/06	2	58.70	1	58.40	58.20	1	2,968	0.03%
2023/02/03	2	58.90	0	0.00	58.60	2	2,958	0.07%
2023/02/02	12	58.98	12	58.98	59.40	0	2,938	0.00%
2023/02/01	2	60.35	3	60.10	60.40	-1	2,885	-0.03%
2023/01/31	3	59.80	4	59.95	60.40	-1	2,856	-0.03%
2023/01/30	3	59.87	4	59.33	59.90	-1	2,761	-0.04%
2023/01/17	1	55.50	1	56.50	56.80	0	2,575	0.00%
2023/01/16	0	0.00	1	54.20	54.50	-1	2,521	-0.04%
2023/01/13	1	53.50	0	0.00	53.40	1	2,535	0.04%
2023/01/12	1	53.60	2	53.40	53.40	-1	2,543	-0.04%
2023/01/11	1	54.60	0	0.00	53.80	1	2,541	0.04%
2023/01/10	3	54.80	3	54.67	54.60	0	2,541	0.00%
2023/01/09	1	54.20	4	55.33	55.10	-3	2,539	-0.12%
2023/01/05	1	52.70	1	53.40	53.60	0	2,475	0.00%
2023/01/04	0	0.00	2.1	51.82	52.70	-2.1	2,455	-0.08%
2023/01/03	3	51.17	1	51.20	50.90	2	2,431	0.08%
2022/12/30	0	0.00	0.1	51.30	51.50	-0.1	2,425	0.00%
2022/12/29	2	49.80	3.2	50.28	50.30	-1.2	2,410	-0.05%
2022/12/28	0.1	50.50	0	0.00	50.50	0.1	2,403	0.00%
2022/12/26	0.2	52.05	10.1	51.30	51.50	-9.9	2,395	-0.41%
2022/12/23	1	50.10	0	0.00	50.10	1	2,374	0.04%
2022/12/22	2	49.88	0	0.00	49.65	2	2,386	0.08%
2022/12/21	5	49.73	4	49.80	49.30	1	2,398	0.04%
2022/12/20	10.1	50.79	0	0.00	49.45	10.1	2,383	0.42%
2022/12/19	2	51.80	0	0.00	50.80	2	2,335	0.09%
2022/12/16	3.1	52.63	1	51.70	51.70	2.1	2,284	0.09%
2022/12/15	1	55.20	0	0.00	54.50	1	2,217	0.05%
2022/12/14	0	0.00	0.1	55.90	55.90	-0.1	2,189	0.00%
2022/12/12	1	53.20	4	54.00	54.50	-3	2,098	-0.14%
2022/12/09	3	53.70	0	0.00	53.60	3	2,072	0.14%
2022/12/08	8.1	53.40	3	53.70	54.60	5.1	2,060	0.25%
2022/12/07	0	0.00	18	54.27	55.00	-18	2,038	-0.88%
2022/12/06	0	0.00	2	55.40	55.10	-2	2,012	-0.10%
2022/12/05	32	55.83	21	55.55	55.80	11	2,007	0.55%
2022/12/02	5	55.78	0	0.00	56.00	5	1,986	0.25%
2022/12/01	11	57.75	5	57.22	56.40	6	1,952	0.31%
2022/11/30	6	54.90	13	55.93	58.00	-7	1,877	-0.37%
2022/11/29	22	56.17	113.1	55.67	55.10	-91.1	1,773	-5.14%	大賣/
2022/11/28	5	53.70	11.1	54.53	55.70	-6.1	1,601	-0.38%
2022/11/25	6.1	53.21	13	53.77	53.70	-6.9	1,524	-0.45%
2022/11/24	0	0.00	4	51.38	52.80	-4	1,463	-0.27%
2022/11/23	0	0.00	1	50.90	49.60	-1	1,328	-0.08%
2022/11/22	0	0.00	2	49.70	49.55	-2	1,300	-0.15%
2022/11/21	0	0.00	3.1	50.20	50.00	-3.1	1,259	-0.24%
2022/11/18	0	0.00	0	47.10	46.85	0	1,148	0.00%
2022/11/17	1	46.75	8	47.38	47.70	-7	1,111	-0.63%
2022/11/11	0	0.00	3	42.02	42.10	-3	962	-0.31%
2022/11/10	2	41.78	0	0.00	41.70	2	968	0.21%
2022/11/08	0	0.00	1	43.05	43.00	-1	999	-0.10%
2022/11/04	0	0.00	1	41.85	42.70	-1	1,076	-0.09%
2022/11/01	5	41.85	0	0.00	41.90	5	1,462	0.34%
2022/10/31	2	42.03	0	0.00	41.75	2	1,490	0.13%
2022/10/27	67	42.02	0	0.00	42.15	67	1,541	4.35%
2022/10/26	21	41.55	0	0.00	41.65	21	1,560	1.35%
2022/10/24	1	41.80	0	0.00	41.20	1	1,584	0.06%
2022/10/21	0	41.95	12	42.33	41.70	-12	1,588	-0.76%
2022/10/12	2	40.10	2	40.45	40.70	0	1,898	0.00%
2022/10/11	4	40.46	0	0.00	40.40	4	1,933	0.21%
2022/10/06	2	41.08	0	0.00	41.05	2	1,962	0.10%
2022/09/30	2	40.55	0	0.00	40.65	2	1,980	0.10%
2022/09/28	2	41.00	3	40.92	40.25	-1	1,945	-0.05%
2022/09/27	1	42.00	0	0.00	42.15	1	1,929	0.05%
2022/09/26	2	42.20	4	42.33	42.05	-2	1,928	-0.10%
2022/09/23	1	43.70	0	0.00	43.20	1	1,933	0.05%
2022/09/22	2	43.50	0	0.00	43.55	2	1,948	0.10%
2022/09/21	2	44.43	0	0.00	44.30	2	1,940	0.10%
2022/09/16	1	44.90	0	0.00	44.65	1	1,954	0.05%
2022/09/13	0	0.00	1	46.10	46.20	-1	1,997	-0.05%
2022/09/12	3	45.07	1	45.20	45.05	2	1,999	0.10%
2022/09/08	0	0.00	25	46.85	47.20	-25	1,978	-1.26%
2022/09/07	0	0.00	1	45.85	45.90	-1	1,962	-0.05%
2022/09/06	0	0.00	2	46.15	46.15	-2	1,960	-0.10%
2022/09/05	0	0.00	1	46.15	46.10	-1	1,966	-0.05%
2022/09/01	1	46.30	0	0.00	46.30	1	1,968	0.05%
2022/08/31	0	0.00	3	46.07	46.50	-3	1,950	-0.15%
2022/08/29	0	0.00	6	44.09	44.55	-6	1,909	-0.31%
2022/08/26	5	44.00	6	44.39	44.00	-1	1,889	-0.05%
2022/08/24	2	43.70	0	0.00	43.90	2	1,865	0.11%
2022/08/23	0	0.00	2	43.70	43.80	-2	1,866	-0.11%
2022/08/22	3	43.70	0	0.00	43.95	3	1,865	0.16%
2022/08/18	11	43.77	0	0.00	43.85	11	1,852	0.59%
2022/08/17	1	44.45	0	0.00	44.50	1	1,842	0.05%
2022/08/16	4	44.39	0	0.00	44.35	4	1,826	0.22%
2022/08/15	0	0.00	7	45.00	44.80	-7	1,812	-0.39%
2022/08/11	0	0.00	38	44.30	44.45	-38	1,773	-2.14%
2022/08/10	0	0.00	1	44.55	44.45	-1	1,746	-0.06%
2022/08/09	16	40.88	11	41.78	43.25	5	1,716	0.29%
2022/08/08	16	43.21	0	0.00	43.20	16	1,492	1.07%
2022/08/05	3	47.67	0	0.00	47.95	3	1,389	0.22%
2022/08/04	7	47.62	0	0.00	47.45	7	1,372	0.51%
2022/08/03	4	48.76	0	0.00	48.50	4	1,366	0.29%
2022/08/02	5	49.79	0	0.00	49.55	5	1,350	0.37%
2022/08/01	1	50.40	0	0.00	50.70	1	1,349	0.07%
2022/07/29	1	50.30	0	0.00	50.60	1	1,335	0.07%
2022/07/27	0	0.00	1	50.10	50.30	-1	1,320	-0.08%
2022/07/25	12.1	50.16	0	0.00	50.60	12.1	1,292	0.93%
2022/07/22	35	51.80	3	52.50	51.70	32	1,260	2.54%
2022/07/21	2	53.75	0	0.00	53.40	2	1,201	0.17%
2022/07/20	2	59.40	0	0.00	59.20	2	1,146	0.17%
2022/07/19	4	59.30	0	0.00	59.00	4	1,096	0.36%
2022/07/15	0	0.00	2	61.35	62.10	-2	983	-0.20%
2022/07/06	0.1	59.60	0	0.00	59.30	0.1	980	0.01%
2022/07/01	0	0.00	2	61.30	60.80	-2	1,061	-0.19%
2022/06/24	0	0.00	7	64.00	64.10	-7	1,223	-0.57%
2022/06/23	8	63.35	8	63.70	63.80	0	1,235	0.00%
2022/06/13	0	0.00	1	62.20	62.10	-1	1,312	-0.08%
2022/06/01	1	62.80	0	0.00	62.60	1	1,344	0.07%
2022/05/30	0	0.00	4	61.53	61.80	-4	1,331	-0.30%
2022/05/27	0	0.00	1	61.30	61.20	-1	1,324	-0.08%
2022/05/25	0	0.00	3	61.00	61.00	-3	1,324	-0.23%
2022/05/24	0	0.00	0	60.70	60.80	0	1,329	0.00%
2022/05/18	0	0.00	6	60.47	60.80	-6	1,307	-0.46%
2022/05/13	0	0.00	4	59.70	60.20	-4	1,271	-0.31%
2022/05/12	1	58.80	2	59.35	58.90	-1	1,259	-0.08%
2022/05/11	1	58.10	0.1	59.00	58.90	0.9	1,247	0.07%
2022/05/10	2	56.45	0	0.00	57.40	2	1,225	0.16%
2022/05/09	2.1	58.12	0	0.00	56.90	2.1	1,211	0.17%
2022/05/06	3	58.63	0	0.00	58.70	3	1,188	0.25%
2022/05/05	0	0.00	1	59.30	59.40	-1	1,179	-0.08%
2022/04/27	2	58.95	4	58.90	59.10	-2	1,177	-0.17%
2022/04/25	2	58.95	3	59.37	58.80	-1	1,151	-0.09%
2022/04/21	3	60.33	0	0.00	60.00	3	1,138	0.26%
2022/04/20	1	60.10	0	0.00	59.90	1	1,137	0.09%
2022/04/13	2	59.00	0	0.00	59.30	2	1,110	0.18%
2022/04/12	3	58.37	0	0.00	58.40	3	1,101	0.27%
2022/04/11	0.1	58.60	2	58.50	58.50	-1.9	1,078	-0.18%
2022/04/08	2	59.15	0	0.00	59.40	2	1,051	0.19%
2022/04/07	2	59.10	0	0.00	58.80	2	1,029	0.19%
2022/04/06	4	59.70	0	0.00	59.60	4	987	0.41%
2022/04/01	1	60.10	2	60.05	60.10	-1	952	-0.10%
2022/03/31	12	60.68	0	0.00	60.60	12	909	1.32%
2022/03/30	1	60.40	0	0.00	60.40	1	890	0.11%
2022/03/29	4	60.50	0	0.00	60.00	4	847	0.47%
2022/03/28	1	61.10	0	0.00	61.00	1	793	0.13%
2022/03/22	2	61.75	1	61.90	61.80	1	733	0.14%
2022/03/21	0	61.90	0	0.00	61.70	0	714	0.00%
2022/03/18	2	61.30	7	61.31	61.30	-5	696	-0.72%
2022/03/17	7	61.77	0	0.00	61.50	7	669	1.05%
2022/03/16	6	62.57	0	0.00	62.30	6	600	1.00%
2022/03/14	0	0.00	1	63.20	62.90	-1	574	-0.17%
2022/03/10	0	0.00	2	61.50	61.70	-2	567	-0.35%
2022/03/09	1	60.00	2	60.50	60.00	-1	556	-0.18%
2022/03/08	0.1	60.90	0	0.00	60.10	0.1	546	0.02%
2022/03/04	0	0.00	1	62.80	62.80	-1	538	-0.19%
2022/03/02	0	0.00	1	62.80	62.80	-1	567	-0.18%
2022/03/01	0	0.00	1	63.10	63.00	-1	572	-0.17%
2022/02/25	2	61.90	0	0.00	62.20	2	572	0.35%
2022/02/24	1	62.40	1	62.20	62.00	0	578	0.00%
2022/02/22	0	0.00	0	63.50	63.30	0	588	0.00%
2022/02/21	0	0.00	1.1	64.32	64.50	-1.1	590	-0.19%
2022/02/18	3	63.37	3	63.53	63.50	0	594	0.00%
2022/02/17	2	63.45	0	0.00	63.50	2	597	0.33%
2022/02/16	4	62.55	3	62.73	63.00	1	601	0.17%
2022/02/15	1	61.60	2	61.80	61.80	-1	607	-0.16%
2022/02/14	1	61.20	0	0.00	61.20	1	628	0.16%
2022/02/08	0	0.00	1	62.20	62.00	-1	709	-0.14%
2022/01/26	2	60.80	0	0.00	61.10	2	714	0.28%
2022/01/25	2.1	60.66	0	0.00	60.60	2.1	718	0.29%
2022/01/24	0	0.00	1	61.40	61.90	-1	702	-0.14%
2022/01/21	0	0.00	1	62.30	62.10	-1	701	-0.14%
2022/01/20	1	62.70	0	0.00	62.70	1	699	0.14%
2022/01/18	1	62.90	0	0.00	62.80	1	702	0.14%
2022/01/17	1	62.71	0	0.00	62.60	1	712	0.14%
2022/01/07	1	64.00	0	0.00	64.00	1	733	0.14%
2022/01/06	1	64.00	0	0.00	64.10	1	736	0.14%
2021/12/22	0	0.00	1	62.90	63.20	-1	942	-0.11%
2021/12/16	1	63.40	0	0.00	63.40	1	996	0.10%
2021/12/14	0	0.00	1	63.10	62.90	-1	1,143	-0.09%
2021/12/10	0	0.00	1	64.50	64.60	-1	1,201	-0.08%
2021/11/30	1.5	65.03	0	0.00	65.70	1.5	1,316	0.11%
2021/11/26	1	64.60	4	64.75	64.70	-3	1,314	-0.23%
2021/11/24	1	65.50	1	65.50	65.90	0	1,310	0.00%
2021/11/22	4	65.78	0	0.00	66.00	4	1,313	0.30%
2021/11/17	0.2	66.60	1	66.50	66.70	-0.8	1,301	-0.06%
2021/11/16	0	0.00	1	67.20	67.00	-1	1,295	-0.08%
2021/11/12	1	66.60	0	0.00	67.10	1	1,302	0.08%
2021/11/11	13	66.60	10	66.38	66.30	3	1,311	0.23%
2021/11/10	4.1	67.02	0	0.00	67.30	4.1	1,313	0.31%
2021/11/09	0	0.00	2	70.50	70.80	-2	1,266	-0.16%
2021/11/08	1	69.70	0	0.00	69.70	1	1,266	0.08%
2021/11/02	0	0.00	1	69.30	69.00	-1	1,335	-0.07%
2021/11/01	0	0.00	2	69.50	69.40	-2	1,367	-0.15%
2021/10/27	0	0.00	1	70.70	70.80	-1	1,473	-0.07%
2021/10/26	0	0.00	2	70.30	70.60	-2	1,499	-0.13%
2021/10/25	0	0.00	1	70.00	70.00	-1	1,508	-0.07%
2021/10/22	1	69.20	0	0.00	69.20	1	1,525	0.07%
2021/10/20	2	69.75	0	0.00	69.50	2	1,582	0.13%
2021/10/18	1	70.00	0	0.00	70.00	1	1,805	0.06%
2021/10/13	1	69.80	1	69.90	70.00	0	2,029	0.00%
2021/10/12	8.1	70.41	2	69.20	69.20	6.1	2,060	0.30%
2021/10/08	0	0.00	6	73.62	73.80	-6	2,029	-0.30%
2021/10/06	0.2	72.10	2	72.25	72.20	-1.8	2,095	-0.09%
2021/10/05	2	71.35	0	0.00	71.90	2	2,103	0.10%
2021/10/04	1	72.30	2	72.40	72.20	-1	2,112	-0.05%
2021/10/01	4	72.20	0	0.00	71.30	4	2,106	0.19%
2021/09/29	1	72.90	0	0.00	73.30	1	2,101	0.05%
2021/09/27	0	0.00	2	73.50	73.30	-2	2,125	-0.09%
2021/09/24	1	73.80	0	0.00	73.50	1	2,120	0.05%
2021/09/23	1	74.30	0	0.00	74.10	1	2,108	0.05%
2021/09/22	3	73.43	33	72.70	73.20	-30	2,107	-1.42%
2021/09/17	6	73.45	4	73.35	74.00	2	2,070	0.10%
2021/09/16	8	72.28	1	72.40	71.80	7	2,038	0.34%
2021/09/15	2	70.55	2	71.55	71.70	0	2,063	0.00%
2021/09/14	12	70.57	1	71.10	71.20	11	2,020	0.54%
2021/09/13	10	68.57	8.1	69.41	70.30	1.9	1,991	0.10%
2021/09/09	1	66.40	1	66.60	66.40	0	1,991	0.00%
2021/09/08	1	67.50	0	0.00	66.70	1	2,002	0.05%
2021/09/07	2	67.90	0	0.00	67.80	2	2,013	0.10%
2021/09/06	4	68.38	0	0.00	68.20	4	2,037	0.20%
2021/09/03	1	68.80	3	69.20	69.30	-2	2,044	-0.10%
2021/09/02	0	0.00	21	68.94	68.70	-21	2,047	-1.03%
2021/09/01	0	0.00	2	68.25	68.50	-2	2,048	-0.10%
2021/08/31	1	66.80	2	67.50	68.10	-1	2,044	-0.05%
2021/08/30	1	66.80	1	67.00	67.10	0	2,059	0.00%
2021/08/27	1.5	65.53	2	65.85	66.30	-0.5	2,072	-0.02%
2021/08/26	1	65.60	1	66.00	65.50	0	2,100	0.00%
2021/08/25	6	65.80	2	66.05	66.00	4	2,149	0.19%
2021/08/24	3	65.63	1	65.50	65.40	2	2,185	0.09%
2021/08/23	5	64.70	3	65.57	65.80	2	2,207	0.09%
2021/08/20	1	64.00	1	63.80	64.20	0	2,215	0.00%
2021/08/19	1	64.50	3	64.47	64.40	-2	2,222	-0.09%
2021/08/18	1	64.00	1	65.40	65.90	0	2,224	0.00%
2021/08/17	4	65.15	1	66.60	64.70	3	2,240	0.13%
2021/08/16	1	67.30	7	66.51	66.30	-6	2,238	-0.27%
2021/08/13	1	68.80	3	68.63	68.60	-2	2,233	-0.09%
2021/08/12	11	68.85	1	69.00	69.90	10	2,236	0.45%
2021/08/11	1	68.70	2	68.90	69.00	-1	2,252	-0.04%
2021/08/10	1	69.70	0	0.00	69.40	1	2,273	0.04%
2021/08/09	3	70.50	0	0.00	70.40	3	2,323	0.13%
2021/08/06	0	0.00	10	71.30	71.60	-10	2,363	-0.42%
2021/08/05	2	71.00	1	70.80	70.80	1	2,372	0.04%
2021/08/04	13	69.88	16.1	70.00	70.60	-3.1	2,440	-0.13%
2021/08/03	0	0.00	2	67.10	67.30	-2	2,413	-0.08%
2021/08/02	0	0.00	1	66.30	66.40	-1	2,430	-0.04%
2021/07/30	0	0.00	9	65.94	66.40	-9	2,436	-0.37%
2021/07/29	0	0.00	18	64.70	64.90	-18	2,436	-0.74%
2021/07/28	0	0.00	2	64.15	64.10	-2	2,476	-0.08%
2021/07/27	4	64.50	13	65.05	64.90	-9	2,511	-0.36%
2021/07/26	25	64.88	19	64.65	64.70	6	2,512	0.24%
2021/07/23	10	65.10	18	66.57	66.40	-8	2,486	-0.32%
2021/07/22	8	63.54	1	63.70	63.00	7	2,428	0.29%
2021/07/21	9	71.17	3	70.93	71.00	6	2,310	0.26%
2021/07/20	10	71.58	1	71.30	71.30	9	2,241	0.40%
2021/07/19	22	73.00	0	0.00	72.60	22	2,203	1.00%
2021/07/16	6	74.22	4	74.30	74.00	2	2,202	0.09%
2021/07/15	5	73.60	5	73.84	73.50	0	2,214	0.00%
2021/07/14	7	74.09	3	73.53	72.50	4	2,221	0.18%
2021/07/13	1	76.10	0	0.00	75.30	1	2,208	0.05%
2021/07/09	1	76.30	2.4	76.53	76.80	-1.4	2,219	-0.06%
2021/07/08	2	75.80	0	0.00	76.40	2	2,236	0.09%
2021/07/07	2	75.80	2	76.30	76.00	0	2,302	0.00%
2021/07/05	0	0.00	2	76.20	76.30	-2	2,343	-0.09%
2021/07/02	0	0.00	1	76.90	76.00	-1	2,337	-0.04%
2021/07/01	1	77.00	13	76.82	76.80	-12	2,339	-0.51%
2021/06/30	1	76.90	1	76.40	76.80	0	2,372	0.00%
2021/06/29	0	0.00	1	76.50	76.50	-1	2,397	-0.04%
2021/06/28	1	76.60	4	76.58	76.90	-3	2,435	-0.12%
2021/06/25	8	75.96	0.3	76.00	75.50	7.8	2,468	0.31%
2021/06/24	3.2	73.86	5	73.00	74.50	-1.8	2,513	-0.07%
2021/06/22	0	0.00	8	72.16	72.00	-8	2,996	-0.27%
2021/06/21	4	72.05	1.5	72.13	71.90	2.6	3,001	0.08%
2021/06/18	7	72.56	0	0.00	72.30	7	3,017	0.23%
2021/06/17	0	0.00	5.1	72.60	72.80	-5.1	3,026	-0.17%
2021/06/16	0	0.00	4	72.45	72.50	-4	3,042	-0.13%
2021/06/15	0	0.00	5	72.32	72.10	-5	3,038	-0.16%
2021/06/08	0.5	71.87	2	72.00	72.00	-1.6	3,038	-0.05%
2021/06/07	0	0.00	2	72.20	72.40	-2	3,049	-0.07%
2021/06/04	2	72.00	0	0.00	71.80	2	3,028	0.07%
2021/06/03	5.1	72.50	1	72.30	72.30	4.1	3,009	0.14%
2021/06/02	0	0.00	10.2	71.67	71.80	-10.2	2,979	-0.34%
2021/06/01	0	0.00	1	70.00	70.20	-1	2,926	-0.03%
2021/05/31	1.9	68.24	0	0.00	68.60	1.9	2,896	0.07%
2021/05/18	1	66.40	0	0.00	67.40	1	2,796	0.04%
2021/05/17	4	64.15	0	0.00	63.80	4	2,762	0.14%
2021/05/14	7	68.16	0	0.00	67.00	7	2,695	0.26%
2021/05/13	9	67.64	0	0.00	67.80	9	2,639	0.34%
2021/05/12	2	69.05	3	68.30	69.00	-1	2,603	-0.04%
2021/05/11	8	70.09	0.4	70.10	69.50	7.6	2,504	0.30%
2021/05/10	4	71.50	3	72.20	72.10	1	2,453	0.04%
2021/05/07	0.1	70.50	5	70.60	70.90	-4.9	2,423	-0.20%
2021/05/05	1	69.60	0	0.00	69.00	1	2,375	0.04%
2021/05/04	23.5	69.36	0	0.00	68.50	23.5	2,328	1.01%
2021/05/03	7	70.80	0	0.00	70.40	7	2,274	0.31%
2021/04/29	0	0.00	1	72.20	71.70	-1	2,264	-0.04%
2021/04/28	4	72.20	0	0.00	72.40	4	2,271	0.18%
2021/04/27	0	0.00	1	71.00	71.30	-1	2,271	-0.04%
2021/04/26	5	70.50	0	0.00	70.20	5	2,254	0.22%
2021/04/23	3	70.07	4	69.78	70.10	-1	2,248	-0.04%
2021/04/22	5	71.26	0	0.00	70.10	5	2,243	0.22%
2021/04/21	1	69.50	1	69.70	71.60	0	2,172	0.00%
2021/04/20	1	69.70	2	69.80	70.00	-1	2,128	-0.05%
2021/04/19	1	69.50	1	69.60	69.60	0	2,102	0.00%
2021/04/16	1	68.00	0	0.00	68.10	1	2,075	0.05%
2021/04/15	4	67.40	0	0.00	67.20	4	2,046	0.20%
2021/04/14	1	66.90	0	0.00	67.50	1	2,037	0.05%
2021/04/13	3	67.77	0	0.00	67.70	3	2,036	0.15%
2021/04/09	6	66.15	0	0.00	66.60	6	1,996	0.30%
2021/04/07	0	0.00	7	66.16	66.10	-7	1,967	-0.36%
2021/04/06	4.5	66.17	1	66.00	66.10	3.5	1,945	0.18%
2021/03/31	0	0.00	5	66.44	66.30	-5	1,902	-0.26%
2021/03/30	12	66.70	2	66.70	66.70	10	1,854	0.54%
2021/03/29	6	65.93	1	65.80	67.00	5	1,807	0.28%
2021/03/26	20.6	65.13	12	65.78	66.30	8.6	1,710	0.50%
2021/03/25	13	65.10	1	65.10	65.10	12	1,346	0.89%
2021/03/24	0	0.00	0.3	59.20	59.20	-0.3	1,186	-0.03%
2021/03/23	0	0.00	2	53.15	53.90	-2	1,177	-0.17%
2021/03/22	0	0.00	0.6	53.21	54.40	-0.6	1,145	-0.06%
2021/03/19	8	52.14	1	52.00	51.30	7	1,104	0.63%
2021/03/16	0	0.00	2.8	52.75	52.90	-2.8	1,043	-0.27%
2021/03/10	0	0.00	4	49.60	49.70	-4	1,031	-0.39%
2021/03/09	0	0.00	1	49.40	49.50	-1	1,040	-0.10%
2021/03/08	1	48.90	0	0.00	49.05	1	1,044	0.10%
2021/03/05	1	48.55	0	0.00	49.05	1	1,045	0.10%
2021/03/03	0	0.00	2	49.60	49.70	-2	1,055	-0.19%
2021/03/02	0	0.00	1	48.60	48.10	-1	1,038	-0.10%
2021/02/23	1	48.20	0	0.00	48.70	1	1,063	0.09%
2021/02/17	0	0.00	0.4	47.10	47.45	-0.4	1,087	-0.04%
2021/01/26	3	47.17	0	0.00	47.00	3	1,079	0.28%
2021/01/25	2	47.08	0	0.00	47.65	2	1,074	0.19%
2021/01/20	1	46.75	0	0.00	46.45	1	1,045	0.10%
2021/01/18	1	47.40	9	47.84	48.30	-8	1,006	-0.79%
2021/01/14	0	0.00	7	49.24	49.50	-7	972	-0.72%
2021/01/08	1	49.90	1	50.10	50.50	0	921	0.00%
2021/01/06	1	50.40	0	0.00	51.10	1	903	0.11%
2021/01/05	0	0.00	4	51.90	50.80	-4	872	-0.46%
2021/01/04	0	0.00	2	51.50	53.30	-2	835	-0.24%
2020/12/31	0	0.00	3	50.80	50.60	-3	797	-0.38%
2020/12/30	4	49.70	1	49.75	50.30	3	781	0.38%
2020/12/29	0	0.00	1	49.35	49.05	-1	783	-0.13%
2020/12/28	0	0.00	2	49.48	49.00	-2	786	-0.25%
2020/12/25	0	0.00	10	49.00	49.10	-10	770	-1.30%
2020/12/23	1	47.45	1	47.75	47.80	0	743	0.00%
2020/12/18	1	48.15	0	0.00	47.70	1	767	0.13%
2020/12/17	2	48.10	0	0.00	48.20	2	766	0.26%
2020/12/15	2	47.80	4	47.75	47.70	-2	779	-0.26%
2020/12/10	0	0.00	4	48.20	48.20	-4	793	-0.50%
2020/12/07	7	48.07	4	48.23	48.35	3	804	0.37%
2020/12/04	1	48.95	0	0.00	49.20	1	788	0.13%
2020/12/03	0	0.00	1	49.20	49.25	-1	789	-0.13%
2020/12/02	1	48.10	0	0.00	48.15	1	782	0.13%
2020/12/01	3	48.20	0	0.00	48.50	3	784	0.38%
2020/11/30	3	48.73	4	48.83	48.20	-1	787	-0.13%
2020/11/27	0	0.00	3	48.75	49.50	-3	784	-0.38%
2020/11/26	0	0.00	2	48.85	48.95	-2	783	-0.26%
2020/11/24	1	48.95	2	48.85	48.80	-1	786	-0.13%
2020/11/23	0	0.00	2	49.95	49.90	-2	791	-0.25%
2020/11/13	1	47.25	0	0.00	47.40	1	830	0.12%
2020/11/09	1	44.96	0	0.00	45.00	1	909	0.11%
2020/10/26	4	45.05	0	0.00	45.40	4	1,004	0.40%
2020/10/06	0	0.00	1	43.90	44.40	-1	1,013	-0.10%
2020/09/29	7	41.75	0	0.00	41.55	7	996	0.70%
2020/09/24	0	0.00	14	40.67	40.30	-14	985	-1.42%
2020/09/22	2	42.55	0	0.00	42.45	2	951	0.21%
2020/09/21	3	43.30	0	0.00	43.20	3	953	0.31%
2020/09/09	3	42.35	0	0.00	42.30	3	936	0.32%
2020/08/20	0	0.00	0.2	42.05	42.35	-0.2	982	-0.02%
2020/08/14	13	42.10	0	0.00	41.25	13	937	1.39%
2020/08/11	2	40.50	0	0.00	40.70	2	1,084	0.18%
2020/08/10	0	0.00	3	39.55	39.70	-3	1,143	-0.26%
2020/08/04	1	39.35	0	0.00	39.10	1	1,140	0.09%
2020/07/31	1	38.90	0	0.00	38.85	1	1,155	0.09%
2020/07/27	1	37.10	0.1	37.00	37.05	1	1,111	0.09%
2020/07/24	1	37.70	0	0.00	37.70	1	1,112	0.09%
2020/07/13	7	37.88	1	37.90	38.05	6	1,319	0.45%
2020/07/10	1	37.65	0	0.00	37.35	1	1,354	0.07%
2020/07/08	0.4	38.30	0	0.00	38.35	0.4	1,372	0.03%
2020/07/07	0.1	38.65	0	0.00	38.85	0.1	1,396	0.00%
2020/06/29	0	0.00	12	37.51	37.05	-12	1,506	-0.80%
2020/06/23	0	0.00	3	38.42	38.20	-3	1,530	-0.20%
2020/06/22	1	38.45	0	0.00	38.35	1	1,544	0.06%
2020/06/11	0	0.00	1	39.75	38.40	-1	1,536	-0.07%
2020/06/10	0	0.00	1	39.05	39.50	-1	1,523	-0.07%
2020/06/09	1	39.25	0	0.00	39.20	1	1,525	0.07%
2020/06/03	0.2	36.60	0	0.00	36.85	0.2	1,459	0.01%
2020/05/28	0	0.00	1	36.00	36.00	-1	1,445	-0.07%
2020/05/26	0	0.00	5	36.25	36.25	-5	1,456	-0.34%
2020/05/25	0	0.00	1	35.40	36.10	-1	1,453	-0.07%
2020/05/18	1	34.05	0	0.00	35.35	1	1,301	0.08%
2020/05/15	24	32.35	0	0.00	32.45	24	1,214	1.98%
2020/05/13	0	0.00	10	30.02	29.80	-10	1,130	-0.88%
2020/05/12	5	30.50	1	30.55	30.30	4	1,121	0.36%
2020/05/11	0	0.00	4	30.69	30.40	-4	1,120	-0.36%
2020/05/08	8	30.73	5	30.90	30.55	3	1,117	0.27%
2020/05/06	0.2	30.85	0	0.00	30.85	0.2	1,111	0.02%
2020/05/05	0	0.00	4	31.10	31.00	-4	1,109	-0.36%
2020/04/30	2	31.78	1	31.60	31.95	1	1,102	0.09%
2020/04/20	1	30.40	0	0.00	30.35	1	966	0.10%
2020/04/13	0	0.00	1.2	29.13	29.00	-1.2	826	-0.14%
2020/04/10	1	29.95	0	0.00	29.95	1	811	0.12%
2020/04/09	4	28.33	1.6	27.82	27.65	2.4	784	0.30%
2020/04/08	1	27.85	0	0.00	27.70	1	765	0.13%
2020/04/06	2	25.80	0	0.00	26.20	2	696	0.29%
2020/03/24	5	25.45	0	0.00	25.45	5	589	0.85%
2020/03/17	0	0.00	2	28.30	28.00	-2	571	-0.35%
2020/03/16	2	30.25	0	0.00	29.40	2	567	0.35%
2020/03/09	1	34.45	0	0.00	34.35	1	537	0.19%
2020/03/06	0	0.00	20	35.68	35.70	-20	530	-3.77%
2020/03/02	0	0.00	0.2	34.95	35.00	-0.2	535	-0.04%
2020/02/27	1	35.50	0	0.00	35.20	1	531	0.19%
2020/02/25	0	0.00	3	35.95	35.90	-3	527	-0.57%
2020/02/20	1	37.00	1	36.95	36.65	0	533	0.00%
2020/02/19	10	37.10	0	0.00	36.85	10	529	1.89%
2020/02/18	10	36.55	0	0.00	36.35	10	524	1.90%
2020/02/10	0	0.00	10.8	35.60	35.55	-10.8	511	-2.11%
2020/02/06	0	0.00	2	36.15	36.35	-2	510	-0.39%
2020/02/05	3	35.80	0	0.00	35.75	3	516	0.58%
2020/01/31	0	0.00	2	37.35	37.35	-2	533	-0.37%
2020/01/30	0	0.00	1	37.70	37.35	-1	546	-0.18%
2020/01/13	1	38.35	0	0.00	38.25	1	567	0.18%
2019/12/27	0.2	38.85	0	0.00	39.10	0.2	719	0.03%
2019/12/25	2	38.60	0	0.00	38.70	2	772	0.26%
2019/12/18	1	38.80	0	0.00	39.10	1	809	0.12%
2019/12/05	0	0.00	4	39.15	39.15	-4	845	-0.47%
2019/11/22	1	39.60	10	39.70	39.55	-9	977	-0.92%
2019/11/18	0.4	40.35	1	40.30	40.45	-0.6	1,077	-0.06%
2019/11/14	2.6	41.08	0	0.00	41.10	2.6	1,150	0.23%
2019/11/07	5	41.95	0	0.00	41.70	5	1,216	0.41%
2019/10/24	0	0.00	0.8	42.00	42.00	-0.8	1,365	-0.06%
2019/10/23	2	42.10	0	0.00	42.00	2	1,416	0.14%
2019/10/22	1	42.15	0	0.00	42.10	1	1,460	0.07%
2019/10/16	1	42.45	0	0.00	42.45	1	1,556	0.06%
2019/10/14	0	0.00	23.4	42.00	42.20	-23.4	1,570	-1.49%
2019/10/09	0	0.00	1	42.40	42.85	-1	1,557	-0.06%
2019/10/08	0	0.00	1	43.25	43.00	-1	1,571	-0.06%
2019/10/07	13.2	45.20	0.4	44.75	44.80	12.8	1,556	0.82%
2019/09/25	11	24.55	0	0.00	24.65	11	1,553	0.71%
2019/09/24	0	0.00	6	24.60	24.65	-6	1,541	-0.39%
2019/09/23	1	24.75	0	0.00	24.80	1	1,530	0.07%
2019/09/12	0	0.00	11	25.25	25.30	-11	1,543	-0.71%
2019/09/04	0	0.00	19	25.13	25.30	-19	1,536	-1.24%
2019/08/26	1	25.40	2	25.15	25.45	-1	1,479	-0.07%
2019/08/23	7	24.96	0	0.00	25.05	7	1,457	0.48%
2019/08/21	20	23.95	0	0.00	24.05	20	1,444	1.38%
2019/08/16	0	0.00	12	23.55	23.75	-12	1,469	-0.82%
2019/08/15	7	22.85	0	0.00	22.85	7	1,454	0.48%
2019/08/14	7	23.21	0	0.00	23.15	7	1,455	0.48%
2019/08/13	0	0.00	1	23.45	23.25	-1	1,449	-0.07%
2019/08/12	1	24.05	3	24.20	24.00	-2	1,464	-0.14%
2019/07/31	4	25.60	0	0.00	25.55	4	1,380	0.29%
2019/07/30	4	25.90	0	0.00	25.75	4	1,381	0.29%
2019/07/29	2	25.90	0	0.00	25.90	2	1,387	0.14%
2019/07/25	4	25.59	0	0.00	25.55	4	1,367	0.29%
2019/07/24	3	25.85	0	0.00	25.75	3	1,354	0.22%
2019/07/19	5	26.20	2	26.30	26.15	3	1,317	0.23%
2019/07/17	4	28.23	4	28.20	28.35	0	1,225	0.00%
2019/07/11	0	0.00	3	28.35	28.50	-3	1,158	-0.26%
2019/07/08	0	0.00	4	28.20	28.20	-4	1,169	-0.34%
2019/06/20	0	0.00	300	27.36	27.50	-300	1,960	-15.30%	大賣/鉅額交易
2019/06/18	3	27.22	0	0.00	27.30	3	1,941	0.15%
2019/06/17	0	0.00	4	27.30	27.25	-4	1,948	-0.21%
2019/06/13	2	27.18	0	0.00	27.20	2	1,949	0.10%
2019/06/12	1	27.40	0	0.00	27.30	1	1,955	0.05%
2019/06/04	1	27.40	0	0.00	27.40	1	1,976	0.05%
2019/06/03	1	27.50	0	0.00	27.40	1	1,975	0.05%
2019/05/31	100	27.63	0	0.00	27.55	100	1,974	5.07%
2019/05/30	200	27.64	0	0.00	27.70	200	1,964	10.18%	大買/鉅額交易
2019/05/23	2	27.08	0	0.00	26.95	2	1,893	0.11%
2019/05/09	1	27.30	6	27.48	27.50	-5	1,723	-0.29%
2019/05/06	1	27.50	0	0.00	27.45	1	1,696	0.06%
2019/04/16	1	27.55	0	0.00	27.55	1	1,556	0.06%
2019/04/11	0	0.00	1	28.50	28.30	-1	1,481	-0.07%
2019/04/10	1	28.55	0	0.00	28.60	1	1,457	0.07%
2019/04/09	0	0.00	10	28.44	28.60	-10	1,388	-0.72%
2019/04/08	0	0.00	13	28.35	28.55	-13	1,333	-0.98%
2019/04/03	0	0.00	10	28.15	28.05	-10	1,263	-0.79%
2019/04/01	1	27.95	4	28.30	28.30	-3	1,121	-0.27%
2019/03/29	57	29.16	22	28.78	28.50	35	1,013	3.45%
2019/03/28	0	0.00	1	26.70	26.70	-1	572	-0.17%
2019/03/26	2	24.20	0	0.00	24.20	2	526	0.38%
2019/03/21	2	24.05	0	0.00	24.20	2	514	0.39%
2019/03/12	1	24.85	0	0.00	24.80	1	538	0.19%
2019/03/06	2	24.40	0	0.00	24.40	2	620	0.32%
2019/03/05	2	24.50	0	0.00	24.40	2	617	0.32%
2019/02/21	0	0.00	1	23.90	23.90	-1	600	-0.17%
2019/01/25	2	23.80	0	0.00	23.80	2	582	0.34%
2019/01/23	0	0.00	1	23.85	23.80	-1	586	-0.17%
2019/01/02	0	0.00	1	24.05	23.75	-1	718	-0.14%
2018/12/25	2	24.15	0	0.00	24.15	2	750	0.27%
2018/12/22	0	0.00	8	24.50	24.40	-8	745	-1.07%
2018/12/19	5	24.42	0	0.00	24.40	5	763	0.66%
2018/12/18	4	24.38	1	24.40	24.40	3	773	0.39%
2018/12/14	1	24.25	0	0.00	24.40	1	776	0.13%
2018/12/05	0	0.00	2	24.45	24.25	-2	794	-0.25%
2018/12/04	0	0.00	3	24.90	24.20	-3	775	-0.39%
2018/12/03	0	0.00	2	23.95	23.90	-2	719	-0.28%
2018/11/30	0	0.00	1	24.05	23.05	-1	704	-0.14%
2018/11/28	0	0.00	1	23.90	24.10	-1	705	-0.14%
2018/11/19	1	23.55	0	0.00	23.40	1	751	0.13%
2018/11/15	2	23.05	0	0.00	23.25	2	763	0.26%
2018/11/07	2	23.55	0	0.00	23.75	2	810	0.25%
2018/10/19	1	23.35	0	0.00	23.35	1	953	0.10%
2018/10/18	1	23.65	0	0.00	23.65	1	944	0.11%
2018/10/15	5	24.05	0	0.00	24.15	5	976	0.51%
2018/10/05	1	25.25	0	0.00	25.10	1	1,087	0.09%
2018/10/03	0.1	25.55	0	0.00	25.50	0.1	1,079	0.01%
2018/10/02	0	0.00	1	25.50	25.55	-1	1,083	-0.09%
2018/10/01	1	25.60	0	0.00	25.65	1	1,087	0.09%
2018/09/27	0	0.00	1	25.60	25.65	-1	1,083	-0.09%
2018/09/26	1	25.50	0	0.00	25.55	1	1,074	0.09%
2018/09/25	1	25.50	0	0.00	25.50	1	1,078	0.09%
2018/09/18	1	25.35	0	0.00	25.25	1	1,064	0.09%
2018/09/13	0	0.00	1	25.25	25.20	-1	1,047	-0.10%
2018/09/11	1	24.95	0	0.00	25.00	1	1,048	0.10%
2018/09/10	5	25.05	2	25.05	25.15	3	1,057	0.28%
2018/09/05	1	25.75	0	0.00	25.70	1	1,078	0.09%
2018/09/03	1	25.95	0	0.00	25.80	1	1,075	0.09%
2018/08/22	1	25.65	0	0.00	25.65	1	1,113	0.09%
2018/08/21	2	25.70	0	0.00	25.70	2	1,116	0.18%
2018/08/20	2	25.65	0	0.00	25.70	2	1,113	0.18%
2018/08/17	1	25.75	0	0.00	25.80	1	1,109	0.09%
2018/08/16	1	25.85	0	0.00	25.65	1	1,103	0.09%
2018/08/09	0	0.00	24	26.79	26.80	-24	1,105	-2.17%
2018/08/08	1	26.70	0	0.00	26.90	1	1,111	0.09%
2018/08/01	2	26.30	0	0.00	26.40	2	1,085	0.18%
2018/07/31	1	26.20	1	26.20	26.45	0	1,069	0.00%
2018/07/30	2	26.35	0	0.00	26.20	2	1,064	0.19%
2018/07/27	2	26.45	0	0.00	26.45	2	1,048	0.19%
2018/07/26	12	26.43	4	26.83	26.40	8	1,043	0.77%
2018/07/24	0	0.00	5	26.80	26.95	-5	1,022	-0.49%
2018/07/19	1	26.70	0	0.00	26.75	1	987	0.10%
2018/07/18	6	28.20	5	28.33	28.55	1	956	0.10%
2018/07/17	1	28.00	0	0.00	28.10	1	878	0.11%
2018/07/16	3	27.85	0	0.00	27.80	3	861	0.35%
2018/07/13	5	28.20	0	0.00	28.25	5	823	0.61%
2018/07/12	7	28.07	0	0.00	28.10	7	824	0.85%
2018/07/11	5	28.10	5	28.05	28.05	0	830	0.00%
2018/07/09	0	0.00	1	28.30	28.35	-1	841	-0.12%
2018/07/03	2	28.33	0	0.00	28.15	2	880	0.23%
2018/06/29	6	28.45	0	0.00	28.35	6	898	0.67%
2018/06/20	0	0.00	2	28.68	29.00	-2	958	-0.21%
2018/06/12	1	29.00	0	0.00	28.80	1	907	0.11%
2018/06/11	0	0.00	12	29.16	29.00	-12	891	-1.35%
2018/06/07	3	29.10	0	0.00	29.05	3	886	0.34%
2018/06/06	0	0.00	20	29.29	29.30	-20	878	-2.28%
2018/06/01	0	0.00	2	29.13	29.20	-2	863	-0.23%
2018/05/31	0	0.00	1	28.95	29.10	-1	856	-0.12%
2018/05/30	1	28.50	0	0.00	28.45	1	846	0.12%
2018/05/28	0	0.00	2	28.80	28.75	-2	834	-0.24%
2018/05/25	0	0.00	1	28.65	28.80	-1	842	-0.12%
2018/05/24	0	0.00	6	28.67	28.75	-6	839	-0.71%
2018/05/23	0	0.00	1	28.80	28.80	-1	838	-0.12%
2018/05/22	0	0.00	2	28.95	29.00	-2	838	-0.24%
2018/05/21	0	0.00	1	28.95	29.00	-1	835	-0.12%
2018/05/18	5	28.60	4	28.70	28.70	1	823	0.12%
2018/05/17	5	28.70	3	28.70	28.55	2	822	0.24%
2018/05/16	2	28.55	4	28.60	28.40	-2	821	-0.24%
2018/05/15	1	28.55	0	0.00	28.50	1	825	0.12%
2018/05/14	2	28.20	18	28.20	28.45	-16	843	-1.90%
2018/05/11	0	0.00	7	27.60	27.50	-7	812	-0.86%
2018/05/03	5	27.85	15	27.83	27.85	-10	817	-1.22%
2018/04/30	0	0.00	1	27.80	27.95	-1	825	-0.12%
2018/04/27	0	0.00	2	27.73	27.65	-2	833	-0.24%
2018/04/25	5	27.50	2	27.45	27.50	3	844	0.36%
2018/04/24	5	27.60	0	0.00	27.60	5	851	0.59%
2018/04/20	0	0.00	2	27.90	27.80	-2	865	-0.23%
2018/04/19	0	0.00	2	28.05	28.00	-2	865	-0.23%
2018/04/17	1	28.00	3	28.00	28.10	-2	874	-0.23%
2018/04/16	7	28.15	0	0.00	28.25	7	868	0.81%
2018/04/13	1	27.80	0	0.00	27.95	1	860	0.12%
2018/04/12	9	27.74	2	27.75	27.95	7	870	0.80%
2018/04/11	0	0.00	3	28.00	27.85	-3	883	-0.34%
2018/04/10	2	27.75	0	0.00	27.65	2	860	0.23%
2018/04/03	2	27.73	0	0.00	27.70	2	860	0.23%
2018/04/02	3	27.78	0	0.00	27.80	3	862	0.35%
2018/03/31	0	0.00	1	27.50	27.50	-1	853	-0.12%
2018/03/30	0	0.00	3	27.50	27.60	-3	849	-0.35%
2018/03/29	4	27.43	0	0.00	27.45	4	848	0.47%
2018/03/28	6	27.40	11	27.33	27.40	-5	850	-0.59%
2018/03/27	3	27.37	1	27.35	27.40	2	856	0.23%
2018/03/26	0	0.00	1	27.00	26.95	-1	836	-0.12%
2018/03/23	2	26.60	7	26.69	26.95	-5	830	-0.60%
2018/03/20	1	26.75	0	0.00	26.85	1	881	0.11%
2018/03/19	1	26.85	0	0.00	26.85	1	901	0.11%
2018/03/16	3	26.78	0	0.00	26.55	3	924	0.32%
2018/03/15	3	26.95	0	0.00	26.90	3	909	0.33%
2018/03/12	7	26.84	11	26.81	26.90	-4	930	-0.43%
2018/03/09	0	0.00	3	26.75	27.05	-3	937	-0.32%
2018/03/05	1	26.45	0	0.00	26.30	1	965	0.10%
2018/03/02	1	26.55	0	0.00	26.50	1	974	0.10%
2018/03/01	1	26.75	5	26.70	26.70	-4	975	-0.41%
2018/02/27	2	26.78	0	0.00	26.90	2	981	0.20%
2018/02/26	2	26.70	0	0.00	26.65	2	980	0.20%
2018/02/23	5	26.49	0	0.00	26.55	5	988	0.51%
2018/02/22	9	26.52	0	0.00	26.40	9	1,000	0.90%
2018/02/21	3	26.60	0	0.00	26.70	3	1,010	0.30%
2018/02/12	2	26.33	0	0.00	26.40	2	1,020	0.20%
2018/02/09	3	26.13	0	0.00	26.20	3	1,028	0.29%
2018/02/07	1	26.05	0	0.00	25.90	1	1,041	0.10%
2018/02/06	3	26.10	0	0.00	25.95	3	1,036	0.29%
2018/02/05	2	26.40	0	0.00	26.60	2	1,015	0.20%
2018/01/26	3	26.95	0	0.00	26.90	3	1,018	0.29%
2018/01/25	2	26.95	0	0.00	27.00	2	1,020	0.20%
2018/01/24	5	26.95	0	0.00	27.00	5	1,022	0.49%
2018/01/23	1	26.90	5	26.95	27.05	-4	1,015	-0.39%
2018/01/22	2	26.85	0	0.00	27.05	2	1,005	0.20%
2018/01/17	0	0.00	2	26.85	26.95	-2	976	-0.20%
2018/01/03	2	26.25	0	0.00	26.15	2	966	0.21%