中華 (2204)-富邦-仁愛券商分點個股進出

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
138.0
漲跌
▼0.5
漲幅
-0.36%
成交量
2,448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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	0	0.00	3	138.83	138.00	-3	3,714	-0.08%
2024/04/24	7	139.57	3	140.50	138.50	4	3,697	0.11%
2024/04/23	3	139.17	7.3	139.73	138.50	-4.3	3,697	-0.12%
2024/04/22	1.5	137.50	3	134.00	135.50	-1.5	3,658	-0.04%
2024/04/19	12.2	131.41	7	131.00	130.00	5.2	3,583	0.14%
2024/04/18	28.3	138.18	4	138.50	137.50	24.3	3,484	0.70%
2024/04/17	5	141.30	16	143.50	145.00	-11	3,390	-0.32%
2024/04/16	4.2	140.59	10	142.65	138.50	-5.9	3,372	-0.17%
2024/04/15	0.2	147.20	5	148.00	146.50	-4.8	3,328	-0.15%
2024/04/12	73.2	144.62	11	147.27	147.50	62.2	3,287	1.89%
2024/04/11	20.1	142.22	19	142.53	142.00	1.1	3,220	0.03%
2024/04/10	3.5	139.50	7.1	139.28	139.00	-3.5	3,184	-0.11%
2024/04/09	3	135.75	104	137.25	136.50	-101	3,169	-3.19%	大賣/鉅額交易
2024/04/08	2	135.25	5.1	136.50	135.50	-3.1	3,126	-0.10%
2024/04/03	2	134.25	85	133.59	134.00	-83	3,097	-2.68%
2024/04/02	7	133.14	5.7	133.03	132.00	1.3	3,163	0.04%
2024/04/01	1	128.51	1	128.00	131.50	0	3,161	0.00%
2024/03/29	1	129.00	1	130.00	129.50	0	3,217	0.00%
2024/03/28	4	129.88	2	130.75	130.00	2	3,265	0.06%
2024/03/27	1	129.00	0	0.00	129.00	1	3,328	0.03%
2024/03/26	10	127.00	0	126.00	127.50	10	3,350	0.30%
2024/03/25	2	127.75	2.1	128.98	127.50	-0.1	3,374	0.00%
2024/03/22	32	128.03	1	130.00	129.00	31	3,459	0.90%
2024/03/21	3	128.50	3	129.33	129.00	0	3,534	0.00%
2024/03/20	42.1	128.19	1	129.50	128.00	41.1	3,635	1.13%
2024/03/19	71	132.37	1	131.52	131.50	70	3,733	1.88%
2024/03/18	8	133.13	137.4	134.69	133.50	-129.4	3,901	-3.32%	大賣/鉅額交易
2024/03/15	76	128.07	1.6	129.79	129.00	74.4	4,068	1.83%
2024/03/14	0	125.50	1	123.50	125.50	-1	4,212	-0.02%
2024/03/13	14.2	122.65	3.1	124.32	122.50	11.2	4,240	0.26%
2024/03/12	1	129.50	2	128.50	127.50	-1	4,252	-0.02%
2024/03/11	7.1	127.00	0	0.00	127.00	7.1	4,425	0.16%
2024/03/08	6.1	128.93	6	128.33	127.50	0.1	4,451	0.00%
2024/03/07	12	132.75	13.1	133.05	132.00	-1.1	4,464	-0.02%
2024/03/06	9	132.44	25.4	131.75	132.50	-16.4	4,451	-0.37%
2024/03/05	6.1	126.48	0	0.00	124.00	6.1	4,327	0.14%
2024/03/04	86.7	127.76	17	128.41	128.00	69.7	4,293	1.62%
2024/03/01	29	123.95	2	125.00	123.00	27	4,237	0.64%
2024/02/29	0	0.00	5.1	124.50	125.50	-5.1	4,215	-0.12%
2024/02/27	1	121.50	0	0.00	121.50	1	4,191	0.02%
2024/02/26	0	124.00	36	122.57	124.00	-36	4,201	-0.86%
2024/02/23	33	121.18	0	0.00	121.00	33	4,200	0.79%
2024/02/22	1	122.50	1.1	124.27	122.50	-0.1	4,255	0.00%
2024/02/21	0.2	122.50	1.2	123.40	123.00	-1	4,404	-0.02%
2024/02/20	0	121.00	1	118.50	120.00	-1	4,498	-0.02%
2024/02/19	4.3	121.16	4.1	121.64	120.50	0.2	4,559	0.00%
2024/02/16	10.1	119.52	20.6	121.98	123.00	-10.4	4,610	-0.23%
2024/02/15	0.1	116.50	2.1	116.48	116.00	-2	4,567	-0.04%
2024/02/05	1	112.00	1	113.50	114.00	0	4,670	0.00%
2024/02/02	2	113.00	3	112.50	111.50	-1	4,744	-0.02%
2024/02/01	1	114.00	2	115.00	114.50	-1	4,858	-0.02%
2024/01/31	0	0.00	3	116.00	114.50	-3	4,957	-0.06%
2024/01/30	3.1	115.01	14	115.50	115.00	-11	4,930	-0.22%
2024/01/29	9.2	114.93	13	115.15	115.00	-3.9	4,935	-0.08%
2024/01/26	1.1	114.97	8	113.44	113.00	-6.9	4,943	-0.14%
2024/01/25	7	113.36	8.2	112.74	113.00	-1.2	4,929	-0.02%
2024/01/24	4.1	109.66	70	111.11	112.50	-65.9	4,908	-1.34%
2024/01/23	5	106.70	0	0.00	108.00	5	4,876	0.10%
2024/01/22	0	0.00	28.2	105.52	105.50	-28.2	4,870	-0.58%
2024/01/19	3.1	102.84	2	103.75	104.00	1.1	4,875	0.02%
2024/01/17	49	103.03	3	103.33	103.00	46	4,884	0.94%
2024/01/16	3	105.67	0	106.00	106.50	3	4,859	0.06%
2024/01/15	4	107.26	2.1	107.00	107.00	2	4,856	0.04%
2024/01/12	1	107.00	0	0.00	107.00	1	4,940	0.02%
2024/01/11	1.1	107.90	0	0.00	107.50	1.1	4,965	0.02%
2024/01/10	3	106.50	5	106.30	107.00	-2	5,038	-0.04%
2024/01/09	1.1	107.09	4	107.25	107.50	-2.9	5,061	-0.06%
2024/01/08	1	109.00	0	0.00	108.50	1	5,130	0.02%
2024/01/05	9	108.89	1	110.00	109.50	8	5,290	0.15%
2024/01/04	6	108.59	0	0.00	108.50	6	5,376	0.11%
2024/01/03	15.1	110.23	6	109.67	110.00	9.1	5,398	0.17%
2024/01/02	9	112.22	0	0.00	112.00	9	5,396	0.17%
2023/12/29	9	113.11	8	113.25	113.00	1	5,405	0.02%
2023/12/28	25	110.92	20	111.75	113.00	5	5,431	0.09%
2023/12/27	5	112.70	1	112.50	112.50	4	5,372	0.07%
2023/12/26	10.1	113.36	0	0.00	113.00	10.1	5,414	0.19%
2023/12/25	4	117.00	1	118.00	116.50	3	5,419	0.06%
2023/12/22	24.1	116.06	14	116.14	115.50	10.1	5,413	0.19%
2023/12/21	4.3	112.80	1	115.00	113.00	3.3	5,373	0.06%
2023/12/20	1	112.51	11	113.50	114.00	-10	5,428	-0.18%
2023/12/19	20	112.73	1	112.00	112.50	19	5,401	0.35%
2023/12/18	24	116.21	2	116.25	115.50	22	5,350	0.41%
2023/12/15	4.1	122.10	14	121.54	120.50	-10	5,329	-0.19%
2023/12/14	7	120.14	3	122.17	118.50	4	5,303	0.08%
2023/12/13	16.1	123.10	32	124.17	121.50	-15.9	5,198	-0.31%
2023/12/12	42	123.80	37.3	125.11	125.00	4.7	5,060	0.09%
2023/12/11	16	117.75	38.3	119.13	121.00	-22.3	4,852	-0.46%
2023/12/08	4	112.00	4.6	112.33	113.00	-0.6	4,692	-0.01%
2023/12/07	27	113.96	30.4	113.47	112.00	-3.4	4,724	-0.07%
2023/12/06	36	111.17	82.1	112.23	111.50	-46.1	4,716	-0.98%
2023/12/05	9	106.44	3	106.67	106.00	6	4,650	0.13%
2023/12/04	6	102.00	4	103.38	104.50	2	4,698	0.04%
2023/12/01	5	103.50	6	104.08	104.50	-1	4,791	-0.02%
2023/11/30	1	101.50	15	102.20	101.50	-14	5,027	-0.28%
2023/11/29	3	102.50	5	102.50	102.50	-2	5,428	-0.04%
2023/11/28	2.2	103.41	7	104.29	104.00	-4.8	5,654	-0.08%
2023/11/27	4	102.75	3	102.50	102.00	1	5,662	0.02%
2023/11/24	15	103.90	0	0.00	103.50	15	5,666	0.26%
2023/11/22	0	0.00	11	106.73	106.50	-11	5,616	-0.20%
2023/11/21	3	107.00	2	107.50	106.00	1	5,599	0.02%
2023/11/20	9	101.83	207.2	101.52	106.00	-198.2	5,546	-3.57%	大賣/鉅額交易
2023/11/17	93	105.82	82.4	105.86	105.50	10.6	5,379	0.20%
2023/11/16	196	102.99	29	103.21	104.50	167	5,270	3.17%	大買/鉅額交易
2023/11/15	7	100.86	22	100.32	101.00	-15	5,189	-0.29%
2023/11/14	15	97.37	3	98.10	98.10	12	5,130	0.23%
2023/11/13	10	98.28	24.2	99.62	97.90	-14.2	5,122	-0.28%
2023/11/10	10	102.30	5	101.00	100.50	5	5,025	0.10%
2023/11/09	7	100.44	19.1	100.91	103.00	-12.1	4,943	-0.24%
2023/11/08	3	96.60	148.1	97.17	97.50	-145.1	4,840	-3.00%	大賣/鉅額交易
2023/11/07	5	94.72	2	95.20	94.60	3	4,813	0.06%
2023/11/06	20	93.94	0	0.00	94.60	20	4,850	0.41%
2023/11/03	3	92.67	24	93.27	93.20	-21	4,871	-0.43%
2023/11/02	5	91.00	28	91.62	91.20	-23	4,844	-0.47%
2023/11/01	10.1	87.10	2	87.00	88.50	8.1	4,829	0.17%
2023/10/31	11	87.44	10	87.54	86.70	1	4,825	0.02%
2023/10/30	5	89.50	0	0.00	89.50	5	4,842	0.10%
2023/10/27	15	89.93	2	90.00	89.60	13	4,842	0.27%
2023/10/26	16	90.19	5	90.10	90.00	11	4,856	0.23%
2023/10/25	1	93.00	4	92.78	92.00	-3	4,847	-0.06%
2023/10/24	5	90.26	10	91.19	92.10	-5	4,906	-0.10%
2023/10/23	24.2	90.19	1	91.00	90.50	23.2	4,927	0.47%
2023/10/20	140.2	91.71	5	91.36	90.90	135.2	5,040	2.68%	大買/鉅額交易
2023/10/19	4	94.83	8	94.10	95.70	-4	4,988	-0.08%
2023/10/18	17	96.78	14	97.74	94.90	3	5,024	0.06%
2023/10/17	38	95.31	1	95.30	95.00	37	4,968	0.74%
2023/10/16	31.1	97.70	10	98.70	96.30	21.1	4,993	0.42%
2023/10/13	120	100.84	112	100.02	99.10	8	5,016	0.16%	大買/大賣/
2023/10/12	2	98.60	31	98.44	98.60	-29	4,897	-0.59%
2023/10/11	3	96.43	15	95.58	95.30	-12	4,830	-0.25%
2023/10/06	15.2	95.22	2	95.75	94.80	13.2	4,837	0.27%
2023/10/05	12	94.45	1	95.20	93.80	11	4,903	0.22%
2023/10/04	4.2	93.61	2	94.15	94.80	2.2	4,938	0.04%
2023/10/03	17.1	95.42	6	95.77	95.00	11.1	4,946	0.22%
2023/10/02	30	96.44	5	97.28	95.40	25	4,985	0.50%
2023/09/28	28	99.10	24	98.02	97.50	4	4,980	0.08%
2023/09/27	1	98.00	16.1	98.70	98.70	-15.1	4,939	-0.31%
2023/09/26	16.1	96.43	2	95.90	95.80	14.1	4,981	0.28%
2023/09/25	2.1	97.46	185	98.14	97.60	-183	4,968	-3.68%	大賣/鉅額交易
2023/09/22	5	94.56	1	95.28	95.40	4	4,909	0.08%
2023/09/21	60	94.78	7	96.40	94.80	53	4,956	1.07%
2023/09/20	3	99.20	6	98.75	97.20	-3	5,038	-0.06%
2023/09/19	15	98.13	4	98.63	98.20	11	4,978	0.22%
2023/09/18	4	97.90	4	97.73	97.60	0	4,900	0.00%
2023/09/15	14	98.14	11.5	96.83	97.10	2.5	4,901	0.05%
2023/09/14	13	99.08	2	99.50	99.00	11	4,869	0.23%
2023/09/13	3	100.33	2.2	99.73	100.00	0.8	4,903	0.02%
2023/09/12	5	101.20	1	102.00	99.70	4	4,969	0.08%
2023/09/11	100	103.25	1	105.00	101.00	99	4,972	1.99%
2023/09/08	4.2	105.08	21	103.79	104.00	-16.8	4,886	-0.34%
2023/09/07	15	108.30	13	109.38	109.50	2	4,855	0.04%
2023/09/06	22	109.59	14	108.21	108.50	8	4,803	0.17%
2023/09/05	17	110.56	14.2	110.55	112.50	2.8	4,697	0.06%
2023/09/04	23	106.96	197	108.42	108.50	-174	4,505	-3.86%	大賣/鉅額交易
2023/09/01	45	91.49	111	94.38	98.70	-66	4,148	-1.59%	大賣/
2023/08/31	0	89.00	0	0.00	89.80	0	3,947	0.00%
2023/08/30	3	88.06	2	88.90	88.20	1	4,014	0.03%
2023/08/29	0	0.00	1	86.30	86.40	-1	4,107	-0.02%
2023/08/28	3	85.23	0	0.00	84.50	3	4,240	0.07%
2023/08/23	0	0.00	4	85.00	84.40	-4	4,520	-0.09%
2023/08/22	5	84.26	0	0.00	83.00	5	4,621	0.11%
2023/08/21	2	84.50	2	85.10	84.00	0	4,941	0.00%
2023/08/17	0	0.00	1	86.60	87.40	-1	5,092	-0.02%
2023/08/15	1.1	84.84	0	0.00	84.80	1.1	5,205	0.02%
2023/08/14	4	85.19	20	84.72	86.60	-16	5,390	-0.30%
2023/08/11	13	91.05	136	94.02	90.00	-123	5,437	-2.26%	大賣/鉅額交易
2023/08/10	40	92.76	13	92.01	94.10	27	5,526	0.49%
2023/08/09	1	93.40	4	94.38	94.80	-3	5,538	-0.05%
2023/08/08	11	92.18	35	92.29	92.80	-24	5,552	-0.43%
2023/08/07	1	90.70	5	90.94	91.80	-4	5,604	-0.07%
2023/08/04	0	0.00	32	89.59	90.70	-32	5,660	-0.57%
2023/08/02	139	90.75	150.1	90.49	90.20	-11.1	5,689	-0.20%	大買/大賣/
2023/08/01	10	89.35	0	0.00	89.90	10	5,715	0.17%
2023/07/31	122	89.71	66	89.68	88.50	56	5,742	0.97%	大買/
2023/07/28	61	88.04	2.4	88.33	88.20	58.6	5,742	1.02%
2023/07/27	1	87.40	32	87.38	87.90	-31	5,794	-0.54%
2023/07/26	13	85.55	1	85.80	84.50	12	5,790	0.21%
2023/07/25	49.2	84.51	7.4	87.08	86.80	41.8	5,860	0.71%
2023/07/24	4	83.28	1.3	83.68	83.80	2.8	5,970	0.05%
2023/07/21	10	83.51	0.5	83.90	84.00	9.5	6,262	0.15%
2023/07/20	12	84.68	10	84.49	84.70	2	6,360	0.03%
2023/07/19	3.2	84.53	2.5	84.64	84.40	0.7	6,500	0.01%
2023/07/18	71.3	86.64	16	86.38	85.70	55.3	6,848	0.81%
2023/07/17	31.1	90.52	14	91.20	90.20	17.1	7,267	0.24%
2023/07/14	1	92.70	7	93.00	92.70	-6	7,260	-0.08%
2023/07/13	13.2	91.43	6	91.24	91.00	7.1	7,328	0.10%
2023/07/12	74.1	94.83	2	94.76	93.50	72.1	7,362	0.98%
2023/07/11	27	98.65	17	98.76	97.50	10	7,316	0.14%
2023/07/10	2	97.50	0.4	97.40	97.40	1.6	7,390	0.02%
2023/07/07	0.1	96.99	3.9	97.33	98.00	-3.8	7,369	-0.05%
2023/07/06	3	99.00	11.5	99.92	97.30	-8.5	7,346	-0.12%
2023/07/05	10	97.60	16	97.50	96.50	-6	7,304	-0.08%
2023/07/04	5	97.48	9	97.54	97.60	-4	7,292	-0.05%
2023/07/03	2.1	93.25	5	93.52	94.00	-2.9	7,213	-0.04%
2023/06/30	9	92.38	6	92.93	93.00	3	7,201	0.04%
2023/06/29	13	93.47	6	92.03	92.90	7	7,217	0.10%
2023/06/28	35	94.96	28	95.42	95.60	7	7,173	0.10%
2023/06/27	17.4	90.66	5	90.10	89.90	12.4	7,085	0.18%
2023/06/26	0	0.00	51	91.93	92.10	-51	7,116	-0.72%
2023/06/21	81	93.35	31	92.86	92.70	50	7,173	0.70%
2023/06/20	3	91.90	0	0.00	91.30	3	7,333	0.04%
2023/06/19	5	91.74	1	92.00	91.80	4	7,383	0.05%
2023/06/16	41	94.94	14	94.21	93.10	27	7,425	0.36%
2023/06/15	8	96.95	10	97.04	97.00	-2	7,321	-0.03%
2023/06/14	0	0.00	1	100.00	99.10	-1	7,251	-0.01%
2023/06/13	11	98.65	19	99.69	99.00	-8	7,270	-0.11%
2023/06/12	6	95.80	3	94.60	96.00	3	7,298	0.04%
2023/06/09	7	95.24	7	96.29	96.30	0	7,251	0.00%
2023/06/08	12	96.48	14	96.22	95.60	-2	7,201	-0.03%
2023/06/07	48	99.07	27	101.41	99.30	21	7,103	0.30%
2023/06/06	1	100.50	17	99.15	99.50	-16	7,051	-0.23%
2023/06/05	88	100.32	6	100.27	99.30	82	7,037	1.17%
2023/06/02	2	98.85	17	98.85	99.90	-15	6,941	-0.22%
2023/06/01	27	97.39	13	96.36	95.90	14	6,813	0.21%
2023/05/31	8	93.96	19.2	95.05	95.80	-11.2	6,674	-0.17%
2023/05/30	91	95.53	84	95.25	92.20	7	6,584	0.11%
2023/05/29	5	92.02	1.2	91.93	91.60	3.8	6,407	0.06%
2023/05/26	4	92.73	21	92.53	92.40	-17	6,371	-0.27%
2023/05/25	20	94.80	69	90.18	93.10	-49	6,256	-0.78%
2023/05/24	10	89.82	20	88.61	89.40	-10	5,920	-0.17%
2023/05/23	11	85.25	3	86.30	86.10	8	5,822	0.14%
2023/05/22	16	86.85	1	87.30	87.90	15	5,734	0.26%
2023/05/19	48	86.77	259	85.45	87.20	-211	5,673	-3.72%	大賣/鉅額交易
2023/05/18	169	84.85	139.1	82.72	86.10	29.9	5,544	0.54%	大買/大賣/
2023/05/17	202	81.96	22	81.62	81.80	180	5,332	3.38%	大買/鉅額交易
2023/05/16	7	79.69	164	80.11	80.80	-157	5,198	-3.02%	大賣/鉅額交易
2023/05/15	4	76.15	2	76.30	76.30	2	5,037	0.04%
2023/05/12	102	78.17	23	78.82	77.50	79	4,996	1.58%	大買/
2023/05/11	102	78.17	23	78.82	77.60	79	4,944	1.60%	大買/
2023/05/10	21	80.17	99	80.51	80.40	-78	4,892	-1.59%
2023/05/09	12	79.64	1	79.90	79.50	11	4,822	0.23%
2023/05/08	4	79.80	10.1	79.22	79.80	-6.1	4,784	-0.13%
2023/05/05	6	77.50	17.8	77.58	76.40	-11.8	4,723	-0.25%
2023/05/04	1	78.20	6.4	77.75	78.00	-5.4	4,733	-0.11%
2023/05/03	3	78.73	13	77.74	77.60	-10	4,725	-0.21%
2023/05/02	139	79.70	7	79.61	79.60	132	4,747	2.78%	大買/鉅額交易
2023/04/28	9	79.59	4.8	79.32	79.00	4.2	4,860	0.09%
2023/04/27	34.2	79.24	149	79.02	79.90	-114.8	4,807	-2.39%	大賣/鉅額交易
2023/04/26	25	77.86	40.4	77.77	78.50	-15.4	4,567	-0.34%
2023/04/25	15	75.77	6	76.43	76.10	9	4,226	0.21%
2023/04/24	7.1	76.80	11	77.19	77.10	-3.9	4,059	-0.10%
2023/04/21	30	75.26	45	75.54	77.80	-15	3,863	-0.39%
2023/04/20	16	74.16	95	75.61	75.00	-79	3,451	-2.29%
2023/04/19	13	70.15	20	69.04	69.50	-7	2,962	-0.24%
2023/04/18	140	69.85	12	69.82	69.80	128	2,945	4.35%	大買/鉅額交易
2023/04/17	3	68.77	35	68.90	69.20	-32	2,857	-1.12%
2023/04/14	37.1	65.93	7	66.83	66.80	30.1	2,791	1.08%
2023/04/13	13	66.18	65.1	66.01	66.10	-52.1	2,738	-1.90%
2023/04/12	21	64.21	1	64.30	64.40	20	2,615	0.76%
2023/04/11	1	64.60	12	64.81	64.70	-11	2,589	-0.42%
2023/04/10	7	64.04	2	64.05	64.00	5	2,543	0.20%
2023/04/07	2	64.50	13	64.10	64.40	-11	2,525	-0.44%
2023/04/06	10	63.30	2	63.30	63.20	8	2,531	0.32%
2023/03/31	16	64.04	6.1	64.43	63.90	9.9	2,522	0.39%
2023/03/30	9	63.99	3	63.90	63.90	6	2,508	0.24%
2023/03/29	7	63.21	0	0.00	63.50	7	2,482	0.28%
2023/03/28	4	63.18	3	63.23	63.10	1	2,515	0.04%
2023/03/27	6	63.77	6	63.50	62.80	0	2,524	0.00%
2023/03/24	17	63.78	8	64.20	64.60	9	2,537	0.35%
2023/03/23	35	64.17	41	64.26	64.40	-6	2,493	-0.24%
2023/03/22	37	62.61	16	62.06	61.90	21	2,355	0.89%
2023/03/21	18	61.61	172	61.16	61.60	-154	2,298	-6.70%	大賣/鉅額交易
2023/03/17	0	0.00	2	58.15	58.20	-2	2,201	-0.09%
2023/03/16	3	57.77	0	0.00	56.90	3	2,204	0.14%
2023/03/15	6	58.72	11	59.55	59.10	-5	2,178	-0.23%
2023/03/14	1	54.50	0	0.00	55.00	1	2,079	0.05%
2023/03/13	0	0.00	1	54.30	54.90	-1	2,099	-0.05%
2023/03/10	4.1	54.00	0	0.00	53.90	4.1	2,108	0.19%
2023/03/09	58	56.02	1	55.50	55.50	57	2,154	2.65%
2023/03/08	95	56.86	0	0.00	56.30	95	2,234	4.25%
2023/03/07	11	57.30	0	0.00	57.60	11	2,378	0.46%
2023/03/03	2	56.65	0	0.00	56.70	2	2,550	0.08%
2023/02/24	0.1	58.10	0	0.00	57.20	0.1	2,780	0.00%
2023/02/21	1.1	58.50	0	0.00	58.40	1.1	3,023	0.04%
2023/02/16	2	58.90	2	58.50	58.20	0	3,073	0.00%
2023/02/14	0.3	56.80	0	0.00	56.80	0.3	3,056	0.01%
2023/02/09	0	57.00	0	0.00	56.40	0	3,015	0.00%
2023/02/08	0.1	57.90	0	0.00	57.10	0.1	3,002	0.00%
2023/02/07	11	58.20	0	58.60	58.20	11	2,973	0.37%
2023/02/06	0	0.00	1	58.60	58.20	-1	2,968	-0.03%
2023/02/03	2	58.50	0	0.00	58.60	2	2,958	0.07%
2023/02/02	3	59.70	0	0.00	59.40	3	2,938	0.10%
2023/01/31	0	59.75	2	60.20	60.40	-2	2,856	-0.07%
2023/01/30	3	59.93	46	59.61	59.90	-43	2,761	-1.56%
2023/01/17	0	0.00	14.3	56.18	56.80	-14.3	2,575	-0.56%
2023/01/16	0	0.00	3	54.67	54.50	-3	2,521	-0.12%
2023/01/09	30	55.30	4	55.50	55.10	26	2,539	1.02%
2023/01/06	2	54.00	0	0.00	53.90	2	2,500	0.08%
2023/01/05	0	0.00	5	53.80	53.60	-5	2,475	-0.20%
2023/01/04	0	0.00	1	52.50	52.70	-1	2,455	-0.04%
2022/12/30	0	0.00	2	51.65	51.50	-2	2,425	-0.08%
2022/12/28	2	50.70	1	51.60	50.50	1	2,403	0.04%
2022/12/26	0	0.00	5	52.02	51.50	-5	2,395	-0.21%
2022/12/20	12	50.00	2	49.40	49.45	10	2,383	0.42%
2022/12/19	2	51.10	0	0.00	50.80	2	2,335	0.09%
2022/12/16	4	52.38	1.2	52.12	51.70	2.8	2,284	0.12%
2022/12/15	2	55.70	3	55.70	54.50	-1	2,217	-0.05%
2022/12/14	5	55.50	4	55.33	55.90	1	2,189	0.05%
2022/12/13	1	55.10	1	53.80	55.20	0	2,136	0.00%
2022/12/12	4	53.68	4	54.05	54.50	0	2,098	0.00%
2022/12/09	2.1	53.80	0	0.00	53.60	2.1	2,072	0.10%
2022/12/08	5	54.08	2	53.75	54.60	3	2,060	0.15%
2022/12/07	2	54.70	0.4	55.00	55.00	1.6	2,038	0.08%
2022/12/06	5	54.58	7	54.93	55.10	-2	2,012	-0.10%
2022/12/05	0.1	55.70	1.2	56.07	55.80	-1.1	2,007	-0.05%
2022/12/02	3	55.77	1.3	55.88	56.00	1.7	1,986	0.09%
2022/12/01	8	57.31	7	57.09	56.40	1	1,952	0.05%
2022/11/30	4	55.18	11	56.13	58.00	-7	1,877	-0.37%
2022/11/29	21	56.40	33	57.21	55.10	-12	1,773	-0.68%
2022/11/28	3.4	54.53	12	54.98	55.70	-8.6	1,601	-0.54%
2022/11/25	1	52.50	79	53.09	53.70	-78	1,524	-5.11%
2022/11/24	46	52.61	25	52.32	52.80	21	1,463	1.44%
2022/11/23	4	49.64	12	50.15	49.60	-8	1,328	-0.60%
2022/11/22	4	49.26	4	49.43	49.55	0	1,300	0.00%
2022/11/21	35	50.31	31	49.77	50.00	4	1,259	0.32%
2022/11/18	3	46.53	3	47.13	46.85	0	1,148	0.00%
2022/11/17	5	48.00	27	47.57	47.70	-22	1,111	-1.98%
2022/11/16	1	44.00	0	0.00	43.85	1	1,003	0.10%
2022/11/15	1	43.25	1	43.95	44.00	0	993	0.00%
2022/11/14	0	0.00	10	43.54	43.95	-10	988	-1.01%
2022/10/27	0	0.00	2	42.10	42.15	-2	1,541	-0.13%
2022/10/26	0	0.00	4	41.73	41.65	-4	1,560	-0.26%
2022/10/21	1	41.75	9.1	42.10	41.70	-8.1	1,588	-0.51%
2022/10/20	2.1	40.40	0	0.00	40.95	2.1	1,573	0.13%
2022/10/19	11.1	40.99	0	0.00	40.85	11.1	1,591	0.70%
2022/10/17	0	0.00	3	41.45	41.25	-3	1,706	-0.18%
2022/10/14	1	41.10	1	41.40	41.50	0	1,766	0.00%
2022/10/13	0	0.00	1	40.75	40.80	-1	1,825	-0.05%
2022/10/11	5	40.40	0	0.00	40.40	5	1,933	0.26%
2022/10/07	0	0.00	1	41.50	41.50	-1	1,953	-0.05%
2022/10/05	0	0.00	4	41.36	41.35	-4	1,971	-0.20%
2022/10/04	1	41.00	2	41.00	40.75	-1	1,971	-0.05%
2022/09/30	11	40.49	0	0.00	40.65	11	1,980	0.56%
2022/09/29	0	0.00	18	41.76	41.70	-18	1,968	-0.91%
2022/09/28	17	40.65	1	41.60	40.25	16	1,945	0.82%
2022/09/27	0	0.00	1	42.30	42.15	-1	1,929	-0.05%
2022/09/26	4	42.00	0	0.00	42.05	4	1,928	0.21%
2022/09/23	7	43.53	0	0.00	43.20	7	1,933	0.36%
2022/09/22	11.6	43.63	0.7	44.46	43.55	10.9	1,948	0.56%
2022/09/21	7	44.33	1	44.45	44.30	6	1,940	0.31%
2022/09/19	0	0.00	1	44.80	44.80	-1	1,939	-0.05%
2022/09/16	5	44.80	0	0.00	44.65	5	1,954	0.26%
2022/09/14	8	45.49	2	45.60	45.25	6	1,964	0.31%
2022/09/13	0	0.00	5	45.99	46.20	-5	1,997	-0.25%
2022/09/12	7	45.15	11	45.09	45.05	-4	1,999	-0.20%
2022/09/08	0	0.00	3	47.12	47.20	-3	1,978	-0.15%
2022/09/02	1	46.10	0.3	45.84	46.15	0.7	1,977	0.03%
2022/09/01	3.7	46.21	1	46.55	46.30	2.7	1,968	0.14%
2022/08/31	1	44.95	12	45.90	46.50	-11	1,950	-0.56%
2022/08/30	0	0.00	19	44.95	45.35	-19	1,929	-0.98%
2022/08/29	2	43.75	4	44.45	44.55	-2	1,909	-0.10%
2022/08/26	1	44.00	2	44.35	44.00	-1	1,889	-0.05%
2022/08/23	3	43.65	0	0.00	43.80	3	1,866	0.16%
2022/08/19	3	43.42	3	44.05	43.90	0	1,860	0.00%
2022/08/18	8	43.83	0	0.00	43.85	8	1,852	0.43%
2022/08/17	5	44.51	11	44.66	44.50	-6	1,842	-0.33%
2022/08/16	4	44.38	0	0.00	44.35	4	1,826	0.22%
2022/08/15	0	0.00	35	45.21	44.80	-35	1,812	-1.93%
2022/08/12	3	44.30	14	44.55	44.40	-11	1,795	-0.61%
2022/08/11	9.1	44.44	13	44.94	44.45	-3.9	1,773	-0.22%
2022/08/10	7	43.73	12.1	43.65	44.45	-5.1	1,746	-0.29%
2022/08/09	33.2	42.29	121	42.19	43.25	-87.8	1,716	-5.12%	大賣/
2022/08/08	27.7	43.22	39	43.23	43.20	-11.3	1,492	-0.76%
2022/08/05	3	47.72	34	47.83	47.95	-31	1,389	-2.23%
2022/08/04	50.3	47.57	4	47.73	47.45	46.3	1,372	3.37%
2022/08/03	76.1	48.91	0	0.00	48.50	76.1	1,366	5.56%
2022/08/02	34	49.79	3	50.50	49.55	31	1,350	2.29%
2022/08/01	10	50.60	11	50.66	50.70	-1	1,349	-0.07%
2022/07/28	5	50.50	2	50.60	50.30	3	1,329	0.23%
2022/07/27	2	50.25	0	0.00	50.30	2	1,320	0.15%
2022/07/26	36.1	50.37	2	50.80	50.20	34.1	1,311	2.60%
2022/07/25	27	50.33	3	50.70	50.60	24	1,292	1.86%
2022/07/22	72.2	52.28	2	52.55	51.70	70.2	1,260	5.57%
2022/07/21	9	53.36	51	54.00	53.40	-42	1,201	-3.49%
2022/07/20	8	59.20	0	0.00	59.20	8	1,146	0.70%
2022/07/19	23	59.57	1	59.40	59.00	22	1,096	2.01%
2022/07/18	7	62.04	0	0.00	61.30	7	1,019	0.69%
2022/07/14	1	61.00	0	0.00	61.50	1	961	0.10%
2022/07/12	0	0.00	1	60.30	60.30	-1	958	-0.10%
2022/07/11	0	60.40	1	60.20	60.40	-1	959	-0.10%
2022/07/07	1	59.50	0	0.00	59.10	1	964	0.10%
2022/07/06	1	59.60	0	0.00	59.30	1	980	0.10%
2022/07/05	0	0.00	1	60.30	60.90	-1	1,000	-0.10%
2022/07/04	1	60.50	0	0.00	60.50	1	1,021	0.10%
2022/07/01	1	61.70	1	62.50	60.80	0	1,061	0.00%
2022/06/30	1	62.40	0.4	62.49	62.10	0.6	1,079	0.06%
2022/06/22	2	63.25	2	63.70	62.80	0	1,229	0.00%
2022/06/21	0.4	63.50	9	63.52	63.00	-8.6	1,226	-0.70%
2022/06/20	0	0.00	2	62.20	61.80	-2	1,199	-0.17%
2022/06/17	0	0.00	2	62.20	62.20	-2	1,201	-0.17%
2022/06/16	0	0.00	4	63.05	62.70	-4	1,201	-0.33%
2022/06/15	0	0.00	1	62.60	62.80	-1	1,233	-0.08%
2022/06/14	1	62.20	0	0.00	62.40	1	1,291	0.08%
2022/06/13	2	62.50	0	0.00	62.10	2	1,312	0.15%
2022/06/10	0	0.00	2	63.30	63.50	-2	1,305	-0.15%
2022/06/09	0	0.00	1	63.30	63.40	-1	1,310	-0.08%
2022/06/08	0	0.00	3	62.87	63.20	-3	1,309	-0.23%
2022/06/06	1	62.50	1	62.40	62.40	0	1,322	0.00%
2022/05/31	0	0.00	10	62.00	62.40	-10	1,338	-0.75%
2022/05/26	0	0.00	3	61.20	61.10	-3	1,321	-0.23%
2022/05/24	1	60.60	0	0.00	60.80	1	1,329	0.08%
2022/05/20	1	61.20	0	0.00	61.40	1	1,324	0.08%
2022/05/19	0	0.00	1.1	61.09	61.20	-1.1	1,324	-0.09%
2022/05/17	0	0.00	1	60.60	60.10	-1	1,295	-0.08%
2022/05/16	10	60.00	5	60.20	60.40	5	1,286	0.39%
2022/05/13	3	59.40	4	59.33	60.20	-1	1,271	-0.08%
2022/05/12	0	0.00	2	58.90	58.90	-2	1,259	-0.16%
2022/05/11	3	58.33	25.1	58.90	58.90	-22.1	1,247	-1.77%
2022/05/10	5.1	56.21	6	56.93	57.40	-0.9	1,225	-0.07%
2022/05/09	36	57.38	2	57.90	56.90	34	1,211	2.81%
2022/05/06	6	58.65	2	58.75	58.70	4	1,188	0.34%
2022/05/05	4	59.45	0	0.00	59.40	4	1,179	0.34%
2022/04/29	0	0.00	3.2	58.90	58.90	-3.2	1,199	-0.27%
2022/04/28	6	58.50	0	0.00	58.50	6	1,196	0.50%
2022/04/27	1	58.90	0	0.00	59.10	1	1,177	0.08%
2022/04/25	10	59.02	2	58.90	58.80	8	1,151	0.69%
2022/04/22	1	59.80	0	0.00	60.20	1	1,141	0.09%
2022/04/21	1	60.00	2	60.30	60.00	-1	1,138	-0.09%
2022/04/20	0	0.00	1	60.20	59.90	-1	1,137	-0.09%
2022/04/19	2	59.40	3	59.73	59.90	-1	1,133	-0.09%
2022/04/18	1	59.00	0	0.00	59.10	1	1,126	0.09%
2022/04/15	1	59.50	4	59.75	59.80	-3	1,119	-0.27%
2022/04/14	0	0.00	3	59.70	59.80	-3	1,114	-0.27%
2022/04/13	1	59.20	0	59.10	59.30	1	1,110	0.09%
2022/04/12	5	58.32	1	58.30	58.40	4	1,101	0.37%
2022/04/11	9.1	58.56	1	58.50	58.50	8.1	1,078	0.75%
2022/04/08	2	59.00	0	0.00	59.40	2	1,051	0.19%
2022/04/07	6.1	59.02	1	59.00	58.80	5.1	1,029	0.49%
2022/04/06	18.2	59.64	0	0.00	59.60	18.2	987	1.84%
2022/04/01	6.8	60.09	0	0.00	60.10	6.8	952	0.71%
2022/03/31	7	60.71	1	60.80	60.60	6	909	0.66%
2022/03/30	8	60.35	0	0.00	60.40	8	890	0.90%
2022/03/29	16.1	60.34	2	60.30	60.00	14.1	847	1.66%
2022/03/28	1	61.00	0	61.30	61.00	1	793	0.12%
2022/03/25	5	61.78	0	0.00	61.60	5	770	0.65%
2022/03/24	3	61.77	0	0.00	61.80	3	762	0.39%
2022/03/23	1	61.80	1	62.20	62.10	0	752	0.00%
2022/03/22	6	61.50	0	0.00	61.80	6	733	0.82%
2022/03/21	1	61.40	1	61.60	61.70	0	714	0.00%
2022/03/18	2	61.25	0	0.00	61.30	2	696	0.29%
2022/03/17	7	61.84	1	63.10	61.50	6	669	0.90%
2022/03/16	4.1	62.62	0	0.00	62.30	4.1	600	0.67%
2022/03/15	0	62.80	0	0.00	62.10	0	573	0.00%
2022/03/14	0	0.00	2	63.09	62.90	-2	574	-0.35%
2022/03/10	1.1	60.55	2	61.30	61.70	-0.9	567	-0.16%
2022/03/09	0.1	60.47	0	0.00	60.00	0.1	556	0.01%
2022/03/08	6.2	60.37	0	0.00	60.10	6.2	546	1.13%
2022/03/07	1.1	61.81	9.1	61.50	61.60	-8	536	-1.49%
2022/03/03	0	0.00	0	63.10	63.10	0	551	0.00%
2022/03/01	0	0.00	1	63.40	63.00	-1	572	-0.17%
2022/02/25	2	62.00	0	0.00	62.20	2	572	0.35%
2022/02/24	2	62.20	0	0.00	62.00	2	578	0.35%
2022/02/23	1	63.60	0	0.00	63.60	1	573	0.17%
2022/02/22	1	63.30	2	63.50	63.30	-1	588	-0.17%
2022/02/21	0	0.00	1	64.40	64.50	-1	590	-0.17%
2022/02/17	0.1	63.50	0	63.50	63.50	0	597	0.00%
2022/02/16	0	0.00	1	62.80	63.00	-1	601	-0.17%
2022/02/15	4	61.50	0	0.00	61.80	4	607	0.66%
2022/02/14	3	61.10	0	0.00	61.20	3	628	0.48%
2022/02/11	1	62.20	0	0.00	62.20	1	686	0.15%
2022/02/09	0	0.00	1	62.30	62.80	-1	697	-0.14%
2022/02/08	6	62.08	2	61.90	62.00	4	709	0.56%
2022/02/07	9	61.60	0	0.00	61.60	9	709	1.27%
2022/01/25	6.1	60.73	0	0.00	60.60	6.1	718	0.84%
2022/01/24	1	61.60	1	61.50	61.90	0	702	0.00%
2022/01/21	0.1	62.53	13	62.22	62.10	-12.9	701	-1.83%
2022/01/19	0	0.00	1	63.50	62.90	-1	701	-0.14%
2022/01/17	2	62.55	0	0.00	62.60	2	712	0.28%
2022/01/13	1	63.90	0	0.00	63.90	1	717	0.14%
2022/01/12	1	64.00	0	0.00	63.70	1	720	0.14%
2022/01/07	0	0.00	0.4	64.20	64.00	-0.4	733	-0.06%
2022/01/06	1	64.30	0.1	64.20	64.10	0.9	736	0.12%
2022/01/05	0	0.00	1.1	64.19	64.10	-1.1	746	-0.15%
2022/01/04	0	0.00	1	64.10	63.70	-1	809	-0.12%
2021/12/30	0	0.00	1	63.60	63.40	-1	842	-0.12%
2021/12/29	0	0.00	1	64.10	64.00	-1	849	-0.12%
2021/12/28	1	63.00	0	0.00	63.10	1	859	0.12%
2021/12/27	1	63.10	6.1	63.10	63.10	-5.1	877	-0.58%
2021/12/24	0	0.00	3	63.07	63.40	-3	907	-0.33%
2021/12/23	0.2	63.03	0	0.00	62.90	0.2	924	0.02%
2021/12/22	3	63.10	0	0.00	63.20	3	942	0.32%
2021/12/20	0.1	63.30	19	63.01	63.50	-19	961	-1.97%
2021/12/17	1.1	63.42	51	63.46	63.30	-50	980	-5.10%
2021/12/16	0	0.00	0.1	64.00	63.40	-0.1	996	-0.01%
2021/12/15	0	0.00	2	63.10	63.60	-2	1,051	-0.19%
2021/12/14	0.1	63.20	1	63.20	62.90	-0.9	1,143	-0.08%
2021/12/13	0.3	64.20	15	63.83	63.70	-14.8	1,164	-1.27%
2021/12/09	0	64.90	20	65.00	64.70	-20	1,238	-1.61%
2021/12/08	2	64.55	0.1	65.00	64.60	1.9	1,293	0.15%
2021/12/07	0.1	65.00	0	0.00	65.00	0.1	1,285	0.00%
2021/12/06	0	0.00	3	64.70	64.70	-3	1,285	-0.23%
2021/12/03	0	0.00	20	65.10	65.20	-20	1,293	-1.55%
2021/11/30	0	0.00	3	65.50	65.70	-3	1,316	-0.23%
2021/11/29	3.1	64.15	23	64.64	64.60	-19.9	1,313	-1.51%
2021/11/26	5.1	64.51	18	65.10	64.70	-12.9	1,314	-0.98%
2021/11/25	0.1	65.50	0.2	65.60	65.70	-0.1	1,306	-0.01%
2021/11/24	0	0.00	37	65.35	65.90	-37	1,310	-2.82%
2021/11/23	1	65.40	1.2	65.65	65.40	-0.2	1,316	-0.01%
2021/11/22	0.1	66.00	9	65.93	66.00	-8.9	1,313	-0.68%
2021/11/19	7.1	66.26	0	0.00	66.00	7.1	1,308	0.54%
2021/11/18	1.1	66.32	0	0.00	66.40	1.1	1,300	0.08%
2021/11/17	2	66.45	4	66.60	66.70	-2	1,301	-0.15%
2021/11/16	0	0.00	11	66.70	67.00	-11	1,295	-0.85%
2021/11/15	1.1	66.72	0	0.00	66.90	1.1	1,299	0.08%
2021/11/12	1	66.90	5.2	66.71	67.10	-4.2	1,302	-0.32%
2021/11/11	3.1	66.47	0	67.00	66.30	3	1,311	0.23%
2021/11/10	31	67.19	35	67.06	67.30	-4	1,313	-0.30%
2021/11/09	15	70.19	9	70.19	70.80	6	1,266	0.47%
2021/11/08	11	69.70	0	0.00	69.70	11	1,266	0.87%
2021/11/05	22.1	70.17	0	0.00	70.20	22.1	1,283	1.72%
2021/11/04	1	69.70	0	0.00	69.60	1	1,288	0.08%
2021/11/02	0	0.00	2	69.31	69.00	-2	1,335	-0.15%
2021/11/01	0	0.00	1	69.20	69.40	-1	1,367	-0.07%
2021/10/29	0.1	69.30	0	0.00	69.30	0.1	1,444	0.01%
2021/10/27	0	0.00	1	70.70	70.80	-1	1,473	-0.07%
2021/10/26	1	70.10	5	70.50	70.60	-4	1,499	-0.27%
2021/10/22	1	69.50	0	0.00	69.20	1	1,525	0.07%
2021/10/21	2	69.50	1	70.40	69.60	1	1,547	0.06%
2021/10/20	6	69.67	0	0.00	69.50	6	1,582	0.38%
2021/10/19	0	0.00	1	70.50	70.00	-1	1,663	-0.06%
2021/10/18	0	0.00	1	70.30	70.00	-1	1,805	-0.06%
2021/10/14	1	70.00	1	70.30	69.80	0	1,950	0.00%
2021/10/13	12	69.96	1	69.80	70.00	11	2,029	0.54%
2021/10/12	30.2	70.00	1	69.70	69.20	29.2	2,060	1.41%
2021/10/08	0	0.00	26	73.86	73.80	-26	2,029	-1.28%
2021/10/07	0	0.00	2	72.80	72.60	-2	2,072	-0.10%
2021/10/06	0	0.00	10	72.06	72.20	-10	2,095	-0.48%
2021/10/05	2	71.50	0	0.00	71.90	2	2,103	0.10%
2021/10/04	2	72.20	1	71.90	72.20	1	2,112	0.05%
2021/10/01	2	71.65	4	71.90	71.30	-2	2,106	-0.09%
2021/09/30	0	0.00	1	73.40	73.90	-1	2,102	-0.05%
2021/09/29	13	72.63	1.1	72.49	73.30	11.9	2,101	0.57%
2021/09/28	11	72.81	12	73.34	73.40	-1	2,113	-0.05%
2021/09/27	12	73.30	2	73.80	73.30	10	2,125	0.47%
2021/09/24	10	73.60	1	74.60	73.50	9	2,120	0.42%
2021/09/23	1	74.10	4	73.98	74.10	-3	2,108	-0.14%
2021/09/22	54	73.60	4	72.95	73.20	50	2,107	2.37%
2021/09/17	16	72.93	8.4	73.19	74.00	7.6	2,070	0.37%
2021/09/16	41	71.79	22	71.70	71.80	19	2,038	0.93%
2021/09/15	2	70.80	13	71.55	71.70	-11	2,063	-0.53%
2021/09/14	44	70.61	25.1	70.98	71.20	19	2,020	0.94%
2021/09/13	3	69.60	20.4	70.37	70.30	-17.4	1,991	-0.88%
2021/09/09	0	0.00	5	66.60	66.40	-5	1,991	-0.25%
2021/09/08	9	67.00	0	0.00	66.70	9	2,002	0.45%
2021/09/07	1	67.50	0	0.00	67.80	1	2,013	0.05%
2021/09/06	3	68.87	0	0.00	68.20	3	2,037	0.15%
2021/09/03	7	69.41	2	69.45	69.30	5	2,044	0.24%
2021/09/02	0	0.00	1	68.80	68.70	-1	2,047	-0.05%
2021/09/01	1	68.50	0	0.00	68.50	1	2,048	0.05%
2021/08/31	0	0.00	7	67.04	68.10	-7	2,044	-0.34%
2021/08/30	1	66.80	1	67.30	67.10	0	2,059	0.00%
2021/08/26	1	65.50	0	0.00	65.50	1	2,100	0.05%
2021/08/25	1	65.90	0	0.00	66.00	1	2,149	0.05%
2021/08/24	2	65.45	0	0.00	65.40	2	2,185	0.09%
2021/08/23	0	0.00	1	65.60	65.80	-1	2,207	-0.05%
2021/08/20	0	64.50	20	63.80	64.20	-20	2,215	-0.90%
2021/08/19	2	64.31	3	64.30	64.40	-1	2,222	-0.04%
2021/08/18	4	65.18	2	64.90	65.90	2	2,224	0.09%
2021/08/17	1	64.80	1	64.70	64.70	0	2,240	0.00%
2021/08/16	1	66.10	4.1	66.78	66.30	-3.1	2,238	-0.14%
2021/08/13	0	0.00	2	68.60	68.60	-2	2,233	-0.09%
2021/08/12	0	0.00	0.1	68.80	69.90	-0.1	2,236	0.00%
2021/08/09	51	70.68	50.1	70.46	70.40	0.9	2,323	0.04%
2021/08/06	75.3	71.54	2.3	71.38	71.60	73	2,363	3.09%
2021/08/05	71.6	70.77	51	71.02	70.80	20.6	2,372	0.87%
2021/08/04	29	69.68	8.3	69.77	70.60	20.7	2,440	0.85%
2021/08/03	5	67.00	13	66.62	67.30	-8	2,413	-0.33%
2021/08/02	13	66.48	7	66.20	66.40	6	2,430	0.25%
2021/07/30	1	65.30	5	65.76	66.40	-4	2,436	-0.17%
2021/07/29	1	64.30	2	64.80	64.90	-1	2,436	-0.04%
2021/07/28	4	63.60	6	64.22	64.10	-2	2,476	-0.08%
2021/07/27	8	63.90	6	64.90	64.90	2	2,511	0.08%
2021/07/26	0.2	65.70	0	0.00	64.70	0.2	2,512	0.01%
2021/07/23	3	66.17	30	65.49	66.40	-27	2,486	-1.09%
2021/07/22	22.6	63.58	48.4	63.95	63.00	-25.8	2,428	-1.06%
2021/07/21	57.2	71.21	10	72.00	71.00	47.2	2,310	2.04%
2021/07/20	9	71.53	10	71.78	71.30	-1	2,241	-0.04%
2021/07/19	41	72.86	0	0.00	72.60	41	2,203	1.86%
2021/07/16	3	74.37	1	74.10	74.00	2	2,202	0.09%
2021/07/15	1	73.50	1	74.00	73.50	0	2,214	0.00%
2021/07/14	5.5	73.42	0	0.00	72.50	5.5	2,221	0.25%
2021/07/13	2	76.25	2.3	76.15	75.30	-0.3	2,208	-0.01%
2021/07/12	0	0.00	2	76.60	76.50	-2	2,212	-0.09%
2021/07/09	3	76.47	1	76.40	76.80	2	2,219	0.09%
2021/07/08	0	0.00	4	76.45	76.40	-4	2,236	-0.18%
2021/07/07	3	75.83	3	76.10	76.00	0	2,302	0.00%
2021/07/06	1	76.31	5	76.50	76.30	-4	2,318	-0.17%
2021/07/05	10	76.85	2.4	76.80	76.30	7.6	2,343	0.33%
2021/07/02	3	76.57	2.4	76.21	76.00	0.6	2,337	0.03%
2021/07/01	3	76.50	0.4	76.50	76.80	2.6	2,339	0.11%
2021/06/29	1	76.80	2	76.70	76.50	-1	2,397	-0.04%
2021/06/28	3	76.43	2	76.70	76.90	1	2,435	0.04%
2021/06/25	6.2	75.85	4	76.53	75.50	2.2	2,468	0.09%
2021/06/24	2.1	73.50	2.1	74.21	74.50	0	2,513	0.00%
2021/06/23	0	72.40	0.1	72.30	72.30	-0.1	2,833	0.00%
2021/06/22	2	72.00	0	0.00	72.00	2	2,996	0.07%
2021/06/21	0	72.20	3	71.60	71.90	-3	3,001	-0.10%
2021/06/18	40	73.00	1	72.70	72.30	39	3,017	1.29%
2021/06/17	2.2	72.24	1	72.70	72.80	1.2	3,026	0.04%
2021/06/15	31	72.39	0	0.00	72.10	31	3,038	1.02%
2021/06/11	2	71.80	16	71.76	71.30	-14	3,041	-0.46%
2021/06/09	2.1	71.21	13	71.22	71.30	-11	3,041	-0.36%
2021/06/08	2	72.05	0	0.00	72.00	2	3,038	0.07%
2021/06/07	10.1	71.96	12	72.13	72.40	-2	3,049	-0.06%
2021/06/03	0	0.00	19	72.35	72.30	-19	3,009	-0.63%
2021/06/02	14	71.31	4	71.23	71.80	10	2,979	0.34%
2021/06/01	1.1	70.19	8	69.68	70.20	-7	2,926	-0.24%
2021/05/31	2.1	68.39	0	0.00	68.60	2.1	2,896	0.07%
2021/05/28	0	0.00	6	67.70	67.80	-6	2,889	-0.21%
2021/05/27	0	0.00	0.3	67.60	67.50	-0.3	2,878	-0.01%
2021/05/24	1	67.50	0	0.00	67.80	1	2,845	0.04%
2021/05/21	20	67.00	1	66.90	67.10	19	2,837	0.67%
2021/05/20	3.1	66.78	0	0.00	66.70	3.1	2,827	0.11%
2021/05/18	1	66.60	0	0.00	67.40	1	2,796	0.04%
2021/05/17	2.1	64.01	16	63.61	63.80	-14	2,762	-0.50%
2021/05/14	45.1	67.58	0	0.00	67.00	45.1	2,695	1.67%
2021/05/13	12	67.58	3	68.30	67.80	9	2,639	0.34%
2021/05/12	2.1	68.35	50.2	70.00	69.00	-48	2,603	-1.84%
2021/05/11	24	70.71	13	70.30	69.50	11	2,504	0.44%
2021/05/10	13	72.12	1	71.80	72.10	12	2,453	0.49%
2021/05/07	0	0.00	0	70.30	70.90	0	2,423	0.00%
2021/05/06	1	70.00	0	0.00	69.60	1	2,403	0.04%
2021/05/03	1	70.40	2	70.40	70.40	-1	2,274	-0.04%
2021/04/29	1	71.90	0	0.00	71.70	1	2,264	0.04%
2021/04/28	1	72.60	1.1	72.56	72.40	-0.1	2,271	0.00%
2021/04/23	2	69.85	0	69.90	70.10	2	2,248	0.09%
2021/04/22	0	0.00	2	71.10	70.10	-2	2,243	-0.09%
2021/04/21	6	71.70	0	0.00	71.60	6	2,172	0.28%
2021/04/20	3	69.60	1.1	69.89	70.00	1.9	2,128	0.09%
2021/04/19	1	69.60	17	68.60	69.60	-16	2,102	-0.76%
2021/04/15	3	67.27	1	67.30	67.20	2	2,046	0.10%
2021/04/14	1	66.80	2	66.70	67.50	-1	2,037	-0.05%
2021/04/13	1.1	67.82	3	68.07	67.70	-1.9	2,036	-0.09%
2021/04/12	0.1	66.90	0	0.00	66.70	0.1	2,000	0.00%
2021/04/09	2.1	65.46	0	0.00	66.60	2.1	1,996	0.11%
2021/04/08	2	65.80	0	0.00	65.90	2	1,979	0.10%
2021/04/07	3	66.03	2	66.10	66.10	1	1,967	0.05%
2021/04/01	2.2	66.03	0	0.00	66.40	2.2	1,913	0.11%
2021/03/31	13	66.39	12	66.20	66.30	1	1,902	0.05%
2021/03/30	0.1	66.75	0	0.00	66.70	0.1	1,854	0.01%
2021/03/29	2.4	66.45	2	65.50	67.00	0.4	1,807	0.02%
2021/03/26	45.2	65.64	22.1	64.70	66.30	23.1	1,710	1.35%
2021/03/25	13	65.10	2.1	65.10	65.10	10.9	1,346	0.81%
2021/03/24	0	0.00	3.8	59.20	59.20	-3.8	1,186	-0.32%
2021/03/22	2.6	54.34	2	53.40	54.40	0.6	1,145	0.05%
2021/03/18	0	0.00	1	52.00	52.10	-1	1,076	-0.09%
2021/03/17	1	52.30	0.3	52.10	51.50	0.7	1,068	0.07%
2021/03/16	14	52.80	2.5	52.72	52.90	11.5	1,043	1.10%
2021/03/12	0	0.00	1	51.00	51.40	-1	1,022	-0.10%
2021/03/11	0.1	50.90	0	0.00	50.80	0.1	1,041	0.01%
2021/03/03	0.1	49.50	2	49.65	49.70	-1.9	1,055	-0.18%
2021/02/24	2	48.40	0	0.00	48.55	2	1,059	0.19%
2021/02/23	1	48.50	0	0.00	48.70	1	1,063	0.09%
2021/02/19	0.1	47.80	0	0.00	47.65	0.1	1,081	0.00%
2021/02/17	0	0.00	1.1	47.34	47.45	-1.1	1,087	-0.10%
2021/02/04	0	0.00	3	46.55	46.55	-3	1,089	-0.28%
2021/02/01	0	0.00	1	46.40	46.80	-1	1,087	-0.09%
2021/01/27	0	0.00	2	47.30	47.25	-2	1,078	-0.19%
2021/01/22	0	0.00	3	47.00	47.60	-3	1,082	-0.28%
2021/01/21	0.1	47.25	1	47.20	47.55	-1	1,065	-0.09%
2021/01/20	1	46.40	1	46.55	46.45	0	1,045	0.00%
2021/01/18	0	0.00	1	48.20	48.30	-1	1,006	-0.10%
2021/01/15	2	48.55	1.1	48.57	48.45	0.9	992	0.09%
2021/01/14	4	49.54	2	49.40	49.50	2	972	0.21%
2021/01/12	1	50.30	0	0.00	49.75	1	954	0.10%
2021/01/11	0	0.00	2	51.35	51.50	-2	942	-0.21%
2021/01/07	0	0.00	3	51.00	50.20	-3	914	-0.33%
2021/01/06	1	50.40	1	51.80	51.10	0	903	0.00%
2021/01/05	1	51.00	0.4	51.60	50.80	0.6	872	0.07%
2021/01/04	4.2	52.74	1	52.20	53.30	3.2	835	0.38%
2020/12/31	1	50.60	2	50.55	50.60	-1	797	-0.13%
2020/12/30	1	49.00	0	0.00	50.30	1	781	0.13%
2020/12/25	2	49.50	2	49.10	49.10	0	770	0.00%
2020/12/16	0	0.00	1	48.75	48.75	-1	773	-0.13%
2020/12/15	1	47.75	0	0.00	47.70	1	779	0.13%
2020/12/07	1	49.05	0	0.00	48.35	1	804	0.12%
2020/12/03	0.2	49.25	0	0.00	49.25	0.2	789	0.02%
2020/11/30	2	48.95	0	0.00	48.20	2	787	0.25%
2020/11/19	1	49.55	1	49.70	49.70	0	799	0.00%
2020/11/18	0	0.00	1	50.50	50.60	-1	795	-0.13%
2020/11/16	0	47.75	1	48.00	47.90	-1	826	-0.12%
2020/11/02	1	44.00	0	0.00	43.90	1	970	0.10%
2020/10/06	0	0.00	1	44.15	44.40	-1	1,013	-0.10%
2020/09/30	1	41.80	0	0.00	42.00	1	992	0.10%
2020/09/28	0	0.00	1	41.80	42.00	-1	998	-0.10%
2020/09/24	1	40.55	0	0.00	40.30	1	985	0.10%
2020/09/14	0	0.00	0	42.00	42.05	0	945	0.00%
2020/09/09	0	0.00	0.7	42.00	42.30	-0.7	936	-0.07%
2020/09/07	3	42.65	0	0.00	42.50	3	944	0.32%
2020/08/28	0	0.00	0.2	42.30	42.60	-0.2	1,023	-0.01%
2020/08/27	0	0.00	5	42.80	42.50	-5	1,035	-0.48%
2020/08/25	0	0.00	0.4	42.00	42.10	-0.4	998	-0.04%
2020/08/20	0	0.00	10	41.83	42.35	-10	982	-1.02%
2020/08/18	0	0.00	60	43.73	43.70	-60	947	-6.33%
2020/08/17	0	0.00	140	42.64	43.25	-140	947	-14.78%	大賣/鉅額交易
2020/08/14	0	0.00	138	41.65	41.25	-138	937	-14.72%	大賣/鉅額交易
2020/08/12	0	0.00	1	41.20	40.70	-1	1,003	-0.10%
2020/08/06	0	0.00	0.4	39.70	39.90	-0.4	1,144	-0.04%
2020/07/29	17	38.50	0	0.00	38.50	17	1,118	1.52%
2020/07/27	9	37.13	0	0.00	37.05	9	1,111	0.81%
2020/07/22	10	37.85	0	0.00	37.80	10	1,120	0.89%
2020/07/14	0	0.00	10	37.60	37.70	-10	1,273	-0.79%
2020/07/09	17	37.96	0	0.00	37.95	17	1,363	1.25%
2020/07/08	5	38.80	0	0.00	38.35	5	1,372	0.36%
2020/07/07	0	0.00	0.4	38.65	38.85	-0.4	1,396	-0.03%
2020/07/06	10	38.33	0	0.00	38.45	10	1,409	0.71%
2020/06/30	5	36.84	0	0.00	36.70	5	1,495	0.33%
2020/06/29	1	37.05	0	0.00	37.05	1	1,506	0.07%
2020/06/19	0	0.00	1.7	39.47	39.10	-1.7	1,541	-0.11%
2020/06/17	5	38.70	0	0.00	38.80	5	1,528	0.33%
2020/06/16	30	38.90	0	0.00	39.15	30	1,539	1.95%
2020/06/12	1	37.20	0	0.00	38.25	1	1,547	0.06%
2020/06/10	5	39.30	0	0.00	39.50	5	1,523	0.33%
2020/06/09	0	0.00	1	38.70	39.20	-1	1,525	-0.07%
2020/06/08	1	38.25	1	38.45	38.05	0	1,516	0.00%
2020/06/04	0	0.00	2	37.48	38.10	-2	1,486	-0.13%
2020/05/27	1	36.05	1	36.05	36.00	0	1,448	0.00%
2020/05/25	6	35.41	5	36.10	36.10	1	1,453	0.07%
2020/05/22	0	0.00	2	36.33	35.80	-2	1,437	-0.14%
2020/05/21	1	36.50	27	36.12	36.30	-26	1,422	-1.83%
2020/05/20	1	36.40	55	37.16	36.45	-54	1,395	-3.87%
2020/05/19	57	36.76	33	36.30	36.60	24	1,371	1.75%
2020/05/18	20	35.20	265	32.91	35.35	-245	1,301	-18.82%	大賣/鉅額交易
2020/05/15	1	32.45	59	32.14	32.45	-58	1,214	-4.78%
2020/05/14	5	29.50	0	0.00	29.50	5	1,137	0.44%
2020/05/13	35	29.86	0	0.00	29.80	35	1,130	3.10%
2020/05/12	5	30.35	0.8	30.25	30.30	4.2	1,121	0.37%
2020/05/11	10	30.43	0	0.00	30.40	10	1,120	0.89%
2020/05/08	40	30.73	0	0.00	30.55	40	1,117	3.58%
2020/05/07	6	30.80	0	0.00	30.95	6	1,110	0.54%
2020/05/04	5	30.95	0	0.00	31.05	5	1,108	0.45%
2020/04/30	5	31.60	11	31.79	31.95	-6	1,102	-0.54%
2020/04/29	5	31.50	0	0.00	31.50	5	1,103	0.45%
2020/04/28	35	31.39	0	0.00	31.30	35	1,097	3.19%
2020/04/27	5	31.10	0	0.00	31.75	5	1,099	0.45%
2020/04/24	9	31.22	5	31.80	31.10	4	1,085	0.37%
2020/04/23	19	31.23	20	31.76	31.70	-1	1,071	-0.09%
2020/04/21	218	29.74	0	0.00	28.80	218	996	21.88%	大買/鉅額交易
2020/04/20	62	30.28	0	0.00	30.35	62	966	6.41%
2020/04/17	28	30.47	5	30.90	30.35	23	956	2.40%
2020/04/16	5	30.25	0	0.00	30.70	5	918	0.54%
2020/04/15	17	29.54	14	30.44	30.90	3	873	0.34%
2020/04/14	62	29.22	2	29.10	29.30	60	841	7.13%
2020/04/13	31	29.16	1	29.10	29.00	30	826	3.63%
2020/04/10	28	28.41	9.4	29.43	29.95	18.6	811	2.29%
2020/04/09	0	0.00	20	27.90	27.65	-20	784	-2.55%
2020/04/08	23	26.59	3	27.05	27.70	20	765	2.61%
2020/04/06	2	26.00	2	26.20	26.20	0	696	0.00%
2020/03/31	0	0.00	4.9	25.45	24.90	-4.9	662	-0.74%
2020/03/27	5	26.45	0	0.00	25.90	5	626	0.80%
2020/03/19	1	24.65	5	24.70	24.60	-4	589	-0.68%
2020/03/12	1	32.70	1	33.80	32.60	0	549	0.00%
2020/03/09	2	34.88	0.4	34.35	34.35	1.6	537	0.30%
2020/03/03	0	0.00	1	35.45	35.65	-1	536	-0.19%
2020/02/24	10	35.90	0	0.00	35.95	10	538	1.86%
2020/02/10	0	0.00	1	35.70	35.55	-1	511	-0.20%
2020/02/07	5	36.05	0	0.00	36.00	5	504	0.99%
2020/01/20	1	38.65	0	0.00	38.70	1	542	0.18%
2020/01/15	0	0.00	2	38.35	38.25	-2	561	-0.36%
2020/01/13	0	0.00	0.4	38.20	38.25	-0.4	567	-0.07%
2019/12/17	14	38.85	0	0.00	38.80	14	812	1.72%
2019/12/03	1	39.00	0	0.00	39.15	1	862	0.12%
2019/11/21	0	0.00	4.9	39.99	39.95	-4.9	998	-0.49%
2019/11/05	0	0.00	0.1	41.90	42.10	-0.1	1,234	-0.01%
2019/11/04	0	0.00	0.3	41.55	41.90	-0.3	1,236	-0.02%
2019/10/31	0	0.00	0.8	41.20	41.40	-0.8	1,271	-0.06%
2019/10/30	20	40.25	0	0.00	40.35	20	1,282	1.56%
2019/10/29	1	40.90	0	0.00	41.00	1	1,287	0.08%
2019/10/28	5	41.90	0	0.00	41.60	5	1,284	0.39%
2019/10/25	0	0.00	0.4	41.95	41.95	-0.4	1,322	-0.03%
2019/10/22	0	0.00	1	42.15	42.10	-1	1,460	-0.07%
2019/10/21	0	0.00	2	42.20	42.55	-2	1,472	-0.14%
2019/10/16	0	0.00	1.6	42.86	42.45	-1.6	1,556	-0.10%
2019/10/15	0	0.00	4	43.20	43.55	-4	1,556	-0.26%
2019/10/14	4	42.00	54	42.01	42.20	-50	1,570	-3.18%
2019/10/09	0.2	42.75	0	0.00	42.85	0.2	1,557	0.01%
2019/10/08	0	0.00	3	43.00	43.00	-3	1,571	-0.19%
2019/10/07	0	0.00	40	45.14	44.80	-40	1,556	-2.57%
2019/09/25	3	24.65	2	24.60	24.65	1	1,553	0.06%
2019/09/23	2	24.70	0	0.00	24.80	2	1,530	0.13%
2019/09/20	5	24.80	0	0.00	24.35	5	1,537	0.33%
2019/09/10	1	25.45	0	0.00	25.45	1	1,540	0.06%
2019/09/09	4	25.35	0	0.00	25.35	4	1,531	0.26%
2019/09/04	4	25.10	0	0.00	25.30	4	1,536	0.26%
2019/08/29	2	25.40	2	25.25	25.25	0	1,505	0.00%
2019/08/27	116	25.71	0	0.00	25.35	116	1,493	7.77%	大買/鉅額交易
2019/08/23	0	0.00	4	24.90	25.05	-4	1,457	-0.27%
2019/08/22	0	0.00	2	24.48	24.55	-2	1,460	-0.14%
2019/08/16	6	22.85	0	0.00	23.75	6	1,469	0.41%
2019/08/15	2	22.83	0	0.00	22.85	2	1,454	0.14%
2019/08/13	7	23.55	2	23.63	23.25	5	1,449	0.34%
2019/08/12	4	24.00	13	24.00	24.00	-9	1,464	-0.61%
2019/08/06	4	24.78	0	0.00	24.90	4	1,388	0.29%
2019/07/30	3	25.75	0	0.00	25.75	3	1,381	0.22%
2019/07/29	1	25.85	5	25.90	25.90	-4	1,387	-0.29%
2019/07/26	1	25.70	0	0.00	25.90	1	1,379	0.07%
2019/07/19	8	26.26	0	0.00	26.15	8	1,317	0.61%
2019/07/18	3	26.50	0	0.00	26.45	3	1,279	0.23%
2019/07/16	2	28.15	0	0.00	28.05	2	1,178	0.17%
2019/07/12	0	0.00	5.2	28.20	28.30	-5.2	1,162	-0.45%
2019/07/11	10	28.35	0	0.00	28.50	10	1,158	0.86%
2019/07/10	5	28.25	0	0.00	28.30	5	1,147	0.44%
2019/06/28	5	27.70	0	0.00	27.70	5	1,432	0.35%
2019/06/27	0	0.00	100	27.75	27.75	-100	1,531	-6.53%
2019/06/25	2	27.63	0	0.00	27.60	2	1,984	0.10%
2019/06/24	2	27.53	0	0.00	27.60	2	1,985	0.10%
2019/06/19	100	27.35	0	0.00	27.35	100	1,948	5.13%
2019/06/17	0	0.00	1	27.15	27.25	-1	1,948	-0.05%
2019/06/12	0	0.00	1	27.35	27.30	-1	1,955	-0.05%
2019/06/11	0.2	27.50	0	0.00	27.50	0.2	1,956	0.01%
2019/06/05	0	0.00	4	27.40	27.40	-4	1,971	-0.20%
2019/05/30	2	27.45	0	0.00	27.70	2	1,964	0.10%
2019/05/29	1	27.70	0	0.00	27.45	1	1,964	0.05%
2019/05/27	4	27.70	0	0.00	27.60	4	1,927	0.21%
2019/05/23	1	27.00	0	0.00	26.95	1	1,893	0.05%
2019/05/20	1	27.60	0	0.00	27.65	1	1,843	0.05%
2019/05/17	2	27.83	23	27.75	27.80	-21	1,823	-1.15%
2019/05/16	13	27.25	0	0.00	27.20	13	1,755	0.74%
2019/05/15	20	27.35	0	0.00	27.35	20	1,748	1.14%
2019/05/10	15	27.20	0	0.00	27.25	15	1,742	0.86%
2019/05/07	20	27.45	7	27.45	27.40	13	1,703	0.76%
2019/05/06	11	27.52	0	0.00	27.45	11	1,696	0.65%
2019/04/29	1	27.80	0	0.00	27.85	1	1,661	0.06%
2019/04/25	0	0.00	0	28.05	28.05	0	1,643	0.00%
2019/04/24	0	0.00	1	27.90	27.90	-1	1,645	-0.06%
2019/04/23	1	27.90	1	27.85	27.90	0	1,641	0.00%
2019/04/22	12	27.95	1	27.90	27.90	11	1,639	0.67%
2019/04/17	0	0.00	100	27.45	27.80	-100	1,582	-6.32%
2019/04/16	10	27.75	0	0.00	27.55	10	1,556	0.64%
2019/04/15	0	0.00	101	27.80	27.75	-101	1,533	-6.59%	大賣/鉅額交易
2019/04/12	1	28.10	0	0.00	28.00	1	1,508	0.07%
2019/04/10	5	28.55	0	0.00	28.60	5	1,457	0.34%
2019/04/09	100	28.50	7	28.52	28.60	93	1,388	6.70%
2019/04/08	2	28.35	5	28.35	28.55	-3	1,333	-0.23%
2019/04/03	0	0.00	4	27.78	28.05	-4	1,263	-0.32%
2019/04/02	2	28.00	1	28.15	28.00	1	1,195	0.08%
2019/04/01	56	28.30	2	28.35	28.30	54	1,121	4.82%
2019/03/29	177	29.07	63.1	29.13	28.50	113.9	1,013	11.24%	大買/鉅額交易
2019/03/28	1	26.70	2	26.70	26.70	-1	572	-0.17%
2019/03/21	1	24.20	0	0.00	24.20	1	514	0.19%
2019/03/19	4	24.33	1	24.30	24.25	3	503	0.60%
2019/03/06	2	24.38	3	24.45	24.40	-1	620	-0.16%
2019/03/04	0	0.00	1	24.30	24.50	-1	613	-0.16%
2019/02/27	0	0.00	1	24.10	24.20	-1	613	-0.16%
2019/02/22	0	0.00	1	24.00	24.00	-1	603	-0.17%
2019/02/12	1	23.65	0	0.00	23.60	1	598	0.17%
2019/01/22	1	23.75	0	0.00	23.85	1	585	0.17%
2019/01/04	1	23.55	0	0.00	23.65	1	676	0.15%
2019/01/02	0	0.00	1	23.95	23.75	-1	718	-0.14%
2018/12/11	0	0.00	1	24.10	24.30	-1	793	-0.13%
2018/12/07	0	0.00	1	24.30	24.25	-1	802	-0.12%
2018/12/05	4	24.55	1	24.25	24.25	3	794	0.38%
2018/12/04	1	24.75	1	24.35	24.20	0	775	0.00%
2018/12/03	0	0.00	1	24.00	23.90	-1	719	-0.14%
2018/11/02	0	0.00	3	23.45	23.35	-3	825	-0.36%
2018/10/29	3	23.07	0	23.20	23.00	3	902	0.33%
2018/10/24	1	23.20	0	0.00	23.35	1	921	0.11%
2018/10/19	1	23.50	0	0.00	23.35	1	953	0.10%
2018/10/18	1	23.65	3	23.77	23.65	-2	944	-0.21%
2018/10/17	2	24.10	0	0.00	23.80	2	941	0.21%
2018/10/15	1	24.05	1	24.05	24.15	0	976	0.00%
2018/10/12	0	0.00	4	24.20	24.40	-4	997	-0.40%
2018/10/09	0	0.00	1	25.55	24.85	-1	1,058	-0.09%
2018/10/05	1	25.15	2	25.15	25.10	-1	1,087	-0.09%
2018/10/02	1	25.50	0	0.00	25.55	1	1,083	0.09%
2018/09/28	2	25.58	0	0.00	25.65	2	1,094	0.18%
2018/09/17	1	25.40	0	0.00	25.45	1	1,056	0.09%
2018/09/12	2	24.98	0	0.00	24.80	2	1,041	0.19%
2018/09/06	1	25.65	1	25.65	25.65	0	1,078	0.00%
2018/09/05	1	25.80	0	0.00	25.70	1	1,078	0.09%
2018/09/04	53	25.80	0	0.00	25.80	53	1,077	4.92%
2018/09/03	3	25.95	0	0.00	25.80	3	1,075	0.28%
2018/08/16	1	25.85	0	0.00	25.65	1	1,103	0.09%
2018/08/10	0	0.00	4	26.85	26.80	-4	1,102	-0.36%
2018/08/07	1	26.35	0	0.00	26.65	1	1,103	0.09%
2018/08/03	1	26.30	0	0.00	26.25	1	1,113	0.09%
2018/08/02	0	0.00	6	26.30	26.25	-6	1,096	-0.55%
2018/07/31	0	0.00	30	26.25	26.45	-30	1,069	-2.81%
2018/07/27	0	0.00	1	26.50	26.45	-1	1,048	-0.10%
2018/07/18	1	28.15	0	28.55	28.55	1	956	0.10%
2018/06/28	2	28.40	0	0.00	28.35	2	897	0.22%
2018/06/22	0	0.00	2	28.75	28.80	-2	938	-0.21%
2018/06/21	2	29.10	0	0.00	29.05	2	950	0.21%
2018/06/12	0.4	28.90	0	0.00	28.80	0.4	907	0.05%
2018/06/08	0.3	29.20	0	0.00	29.40	0.3	888	0.03%
2018/06/05	5	29.25	0	0.00	29.20	5	880	0.57%
2018/05/31	0	0.00	0	28.90	29.10	0	856	0.00%
2018/05/29	0	0.00	1	28.90	28.95	-1	834	-0.12%
2018/05/28	4	28.70	0	0.00	28.75	4	834	0.48%
2018/05/15	0	0.00	21	28.53	28.50	-21	825	-2.54%
2018/05/14	1	28.50	0	0.00	28.45	1	843	0.12%
2018/05/11	0	0.00	2	27.58	27.50	-2	812	-0.25%
2018/05/03	1	27.85	0	27.85	27.85	1	817	0.12%
2018/04/27	0	0.00	1	27.55	27.65	-1	833	-0.12%
2018/04/23	0	0.00	3.1	27.82	27.90	-3.1	864	-0.36%
2018/04/20	1	27.80	0	0.00	27.80	1	865	0.12%
2018/04/17	1	27.85	0	0.00	28.10	1	874	0.11%
2018/04/16	2	28.20	1	28.10	28.25	1	868	0.12%
2018/04/13	1	27.85	1	28.00	27.95	0	860	0.00%
2018/04/12	11	27.75	0	0.00	27.95	11	870	1.26%
2018/04/11	11	27.97	4	27.70	27.85	7	883	0.79%
2018/04/10	1	27.85	0	0.00	27.65	1	860	0.12%
2018/04/09	3	27.85	0	0.00	27.70	3	860	0.35%
2018/04/02	0	0.00	10	27.80	27.80	-10	862	-1.16%
2018/03/27	10	27.45	0	0.00	27.40	10	856	1.17%
2018/03/20	0	0.00	1	26.85	26.85	-1	881	-0.11%
2018/03/09	0	0.00	5	26.55	27.05	-5	937	-0.53%
2018/03/08	0	0.00	5	26.60	26.55	-5	936	-0.53%
2018/03/07	0	0.00	3	26.35	26.35	-3	948	-0.32%
2018/03/06	2	26.40	0	0.00	26.45	2	957	0.21%
2018/03/05	3	26.45	0	0.00	26.30	3	965	0.31%
2018/03/02	2	26.53	0	0.00	26.50	2	974	0.21%
2018/03/01	2	26.70	0	0.00	26.70	2	975	0.20%
2018/02/08	1	25.95	1	26.30	26.60	0	1,035	0.00%
2018/02/02	0	0.00	1	26.85	26.75	-1	1,009	-0.10%
2018/01/18	5	26.90	0	0.00	26.95	5	980	0.51%
2018/01/11	0	26.25	0	0.00	26.30	0	957	0.00%
2018/01/10	5	26.65	0	0.00	26.60	5	951	0.53%
2018/01/05	0	0.00	7	26.39	26.45	-7	945	-0.74%