中華 (2204)-元大-虎尾券商分點個股進出

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
128.5
漲跌
▼2.5
漲幅
-1.91%
成交量
5,235張
產業
上市汽車類股▼0.54%
316人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中華 (2204)籌碼相關－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/17	1.1	127.68	0	0.00	128.50	1.1	3,842	0.03%
2024/05/16	10	131.01	0	0.00	131.00	10	3,804	0.26%
2024/05/15	0.1	137.00	0	0.00	135.00	0.1	3,852	0.00%
2024/05/14	0	0.00	1	134.00	132.50	-1	3,844	-0.03%
2024/05/13	2.3	136.82	0	0.00	134.50	2.3	3,856	0.06%
2024/05/09	2.1	136.19	0	0.00	136.00	2.1	3,869	0.05%
2024/05/08	0.6	136.29	0	0.00	138.00	0.6	3,837	0.02%
2024/05/07	1	147.50	0	0.00	147.00	1	3,728	0.03%
2024/05/03	0.1	145.68	0	0.00	147.00	0.1	3,737	0.00%
2024/05/02	0	0.00	0.1	147.00	146.50	-0.1	3,731	0.00%
2024/04/29	1	142.00	0	0.00	141.50	1	3,736	0.03%
2024/04/24	1.1	139.00	1	140.00	138.50	0.1	3,697	0.00%
2024/04/23	0	137.00	0.2	140.94	138.50	-0.2	3,697	-0.01%
2024/04/22	0	136.00	0	0.00	135.50	0	3,658	0.00%
2024/04/19	4	132.88	4	134.75	130.00	0	3,583	0.00%
2024/04/18	3.1	136.55	3	137.50	137.50	0.1	3,484	0.00%
2024/04/16	3.1	142.35	5	142.90	138.50	-1.9	3,372	-0.06%
2024/04/15	0	0.00	2	147.25	146.50	-2	3,328	-0.06%
2024/04/12	3	142.00	3	144.50	147.50	0	3,287	0.00%
2024/04/11	4.2	140.67	4	143.12	142.00	0.2	3,220	0.01%
2024/04/10	0	0.00	0.1	138.50	139.00	-0.1	3,184	0.00%
2024/04/01	0	0.00	0.1	129.50	131.50	-0.1	3,161	0.00%
2024/03/28	0	0.00	0.2	130.00	130.00	-0.2	3,265	-0.01%
2024/03/22	0	0.00	3	128.50	129.00	-3	3,459	-0.09%
2024/03/21	0	0.00	3	128.50	129.00	-3	3,534	-0.08%
2024/03/19	2	133.50	0	0.00	131.50	2	3,733	0.05%
2024/03/15	4	128.00	1	130.00	129.00	3	4,068	0.07%
2024/03/13	1	123.00	2	122.51	122.50	-1	4,240	-0.02%
2024/03/12	1	128.50	0	0.00	127.50	1	4,252	0.02%
2024/03/08	4	132.50	4	128.50	127.50	0	4,451	0.00%
2024/03/07	2.1	132.05	0	131.50	132.00	2.1	4,464	0.05%
2024/03/06	3	132.51	0	0.00	132.50	3	4,451	0.07%
2024/03/05	0	0.00	0	125.50	124.00	0	4,327	0.00%
2024/03/01	1	124.00	0	0.00	123.00	1	4,237	0.02%
2024/02/29	0	124.00	0.6	122.58	125.50	-0.6	4,215	-0.01%
2024/02/27	0	0.00	0.4	122.00	121.50	-0.4	4,191	-0.01%
2024/02/26	1	122.50	2	122.75	124.00	-1	4,201	-0.02%
2024/02/22	4	123.00	6	123.33	122.50	-2	4,255	-0.05%
2024/02/21	3	123.50	1	123.00	123.00	2	4,404	0.05%
2024/02/20	0.1	120.44	0	0.00	120.00	0.1	4,498	0.00%
2024/02/19	0	0.00	0.1	122.50	120.50	-0.1	4,559	0.00%
2024/02/16	1	122.50	0	0.00	123.00	1	4,610	0.02%
2024/01/30	0	0.00	1	115.00	115.00	-1	4,930	-0.02%
2024/01/29	1	115.00	2	114.75	115.00	-1	4,935	-0.02%
2024/01/26	2	113.50	2	114.25	113.00	0	4,943	0.00%
2024/01/25	1	113.00	0.4	112.99	113.00	0.6	4,929	0.01%
2024/01/24	1.4	111.27	3	112.17	112.50	-1.6	4,908	-0.03%
2024/01/23	1	108.00	1	107.00	108.00	0	4,876	0.00%
2024/01/19	0	0.00	1	104.50	104.00	-1	4,875	-0.02%
2024/01/17	1	102.50	1	104.00	103.00	0	4,884	0.00%
2024/01/11	1	106.50	0	0.00	107.50	1	4,965	0.02%
2024/01/05	1	108.50	1	109.50	109.50	0	5,290	0.00%
2024/01/03	0	0.00	1	109.50	110.00	-1	5,398	-0.02%
2023/12/29	2	113.25	1	113.50	113.00	1	5,405	0.02%
2023/12/26	1	113.50	0	0.00	113.00	1	5,414	0.02%
2023/12/25	1	117.01	1	116.50	116.50	0	5,419	0.00%
2023/12/18	0	0.00	20.1	117.49	115.50	-20.1	5,350	-0.38%
2023/12/15	1	121.50	2	121.13	120.50	-1	5,329	-0.02%
2023/12/14	21.1	121.40	1.1	119.59	118.50	20	5,303	0.38%
2023/12/13	35.1	125.57	35	125.00	121.50	0.1	5,198	0.00%
2023/12/12	0.1	125.00	4	122.25	125.00	-3.9	5,060	-0.08%
2023/12/11	16	118.72	10	120.50	121.00	6	4,852	0.12%
2023/12/08	0	0.00	0	111.29	113.00	0	4,692	0.00%
2023/12/07	30	115.16	30	113.50	112.00	0	4,724	0.00%
2023/12/06	3	111.83	3.3	110.64	111.50	-0.3	4,716	-0.01%
2023/12/05	1	107.50	1	107.00	106.00	0	4,650	0.00%
2023/12/04	0	0.00	12	101.29	104.50	-12	4,698	-0.26%
2023/12/01	5	104.50	32	102.63	104.50	-27	4,791	-0.56%
2023/11/30	30	102.00	0	0.00	101.50	30	5,027	0.60%
2023/11/29	9	104.28	0	0.00	102.50	9	5,428	0.17%
2023/11/28	0	0.00	70	103.46	104.00	-70	5,654	-1.24%
2023/11/27	0	0.00	1	103.00	102.00	-1	5,662	-0.02%
2023/11/21	60	108.00	51	106.01	106.00	9	5,599	0.16%
2023/11/20	51	105.98	60	106.50	106.00	-9	5,546	-0.16%
2023/11/17	2	105.75	0	0.00	105.50	2	5,379	0.04%
2023/11/16	40	100.75	3	103.50	104.50	37	5,270	0.70%
2023/11/15	21	100.08	3	99.20	101.00	18	5,189	0.35%
2023/11/14	3	97.07	0	96.90	98.10	3	5,130	0.06%
2023/11/13	1	99.50	0	0.00	97.90	1	5,122	0.02%
2023/11/10	1	102.00	1	101.50	100.50	0	5,025	0.00%
2023/11/09	1	103.00	2.1	101.17	103.00	-1.1	4,943	-0.02%
2023/11/07	1	94.10	1	94.80	94.60	0	4,813	0.00%
2023/11/06	0	94.70	1	94.80	94.60	-1	4,850	-0.02%
2023/10/26	0.1	90.70	0	0.00	90.00	0.1	4,856	0.00%
2023/10/25	0.2	93.30	3	92.77	92.00	-2.8	4,847	-0.06%
2023/10/24	0	0.00	1	90.40	92.10	-1	4,906	-0.02%
2023/10/20	2	91.55	1	93.70	90.90	1	5,040	0.02%
2023/10/19	0	0.00	1	95.10	95.70	-1	4,988	-0.02%
2023/10/18	10.1	97.40	7	95.67	94.90	3.1	5,024	0.06%
2023/10/16	2.1	97.24	0	0.00	96.30	2.1	4,993	0.04%
2023/10/13	0	0.00	1	96.90	99.10	-1	5,016	-0.02%
2023/10/12	1	98.70	1.1	98.62	98.60	-0.1	4,897	0.00%
2023/10/04	0.1	93.50	4	93.40	94.80	-3.9	4,938	-0.08%
2023/10/02	2	95.95	0	0.00	95.40	2	4,985	0.04%
2023/09/28	4	98.80	3	99.93	97.50	1	4,980	0.02%
2023/09/27	1	98.80	1	96.30	98.70	0	4,939	0.00%
2023/09/26	2	97.40	2	96.40	95.80	0	4,981	0.00%
2023/09/25	0	0.00	0.1	98.60	97.60	-0.1	4,968	0.00%
2023/09/22	1	95.40	1	94.80	95.40	0	4,909	0.00%
2023/09/21	0.1	95.80	0	0.00	94.80	0.1	4,956	0.00%
2023/09/20	0	97.82	0	0.00	97.20	0	5,038	0.00%
2023/09/19	0	98.54	20	98.70	98.20	-20	4,978	-0.40%
2023/09/18	1	97.70	0	0.00	97.60	1	4,900	0.02%
2023/09/15	4	97.45	1	97.40	97.10	3	4,901	0.06%
2023/09/14	1	99.00	2.5	99.02	99.00	-1.5	4,869	-0.03%
2023/09/12	16	102.00	16	101.00	99.70	0	4,969	0.00%
2023/09/08	6	103.17	5	104.70	104.00	1	4,886	0.02%
2023/09/06	0	0.00	7	113.07	108.50	-7	4,803	-0.15%
2023/09/05	1	107.00	1	108.00	112.50	0	4,697	0.00%
2023/09/04	28.5	107.29	14	107.68	108.50	14.5	4,505	0.32%
2023/09/01	2	94.45	50	98.36	98.70	-48	4,148	-1.16%
2023/08/31	20	89.20	0	0.00	89.80	20	3,947	0.51%
2023/08/30	21	87.85	1	89.40	88.20	20	4,014	0.50%
2023/08/29	0	0.00	1	86.30	86.40	-1	4,107	-0.02%
2023/08/28	2	85.10	0	0.00	84.50	2	4,240	0.05%
2023/08/24	1	83.50	0	0.00	84.30	1	4,494	0.02%
2023/08/23	1	83.80	0	0.00	84.40	1	4,520	0.02%
2023/08/22	1	83.30	1	83.70	83.00	0	4,621	0.00%
2023/08/16	1	83.20	1	83.70	83.50	0	5,106	0.00%
2023/08/14	1	84.60	0	0.00	86.60	1	5,390	0.02%
2023/08/11	1	90.40	0	0.00	90.00	1	5,437	0.02%
2023/08/10	6	93.88	4	93.43	94.10	2	5,526	0.04%
2023/08/01	0	0.00	0	89.40	89.90	0	5,715	0.00%
2023/07/26	1	85.10	2	86.20	84.50	-1	5,790	-0.02%
2023/07/25	1	85.80	1	87.70	86.80	0	5,860	0.00%
2023/07/24	1	82.60	0	0.00	83.80	1	5,970	0.02%
2023/07/21	1	83.30	1	83.70	84.00	0	6,262	0.00%
2023/07/19	0	0.00	1	84.50	84.40	-1	6,500	-0.02%
2023/07/18	3	87.07	121	88.95	85.70	-118	6,848	-1.72%	大賣/鉅額交易
2023/07/17	3	90.70	1.1	91.60	90.20	1.9	7,267	0.03%
2023/07/14	1.1	92.82	1	92.40	92.70	0.1	7,260	0.00%
2023/07/13	1	93.20	2	91.80	91.00	-1	7,328	-0.01%
2023/07/12	5	95.50	53	96.60	93.50	-48	7,362	-0.65%
2023/07/11	2	98.55	2	98.65	97.50	0	7,316	0.00%
2023/07/10	1	99.50	2	96.85	97.40	-1	7,390	-0.01%
2023/07/07	1	97.90	11	96.77	98.00	-10	7,369	-0.14%
2023/07/05	2	97.20	31	97.75	96.50	-29	7,304	-0.40%
2023/07/04	53	96.88	1	98.00	97.60	52	7,292	0.71%
2023/07/03	2	93.15	0	0.00	94.00	2	7,213	0.03%
2023/06/30	7	93.30	0	0.00	93.00	7	7,201	0.10%
2023/06/29	2	93.10	50	92.00	92.90	-48	7,217	-0.67%
2023/06/27	2	90.50	2	90.50	89.90	0	7,085	0.00%
2023/06/26	2	92.20	0	0.00	92.10	2	7,116	0.03%
2023/06/20	3	92.30	2	91.95	91.30	1	7,333	0.01%
2023/06/19	0	0.00	78	92.16	91.80	-78	7,383	-1.06%
2023/06/16	50	95.00	1	97.50	93.10	49	7,425	0.66%
2023/06/15	2	96.90	1	97.00	97.00	1	7,321	0.01%
2023/06/14	1	98.70	3	99.67	99.10	-2	7,251	-0.03%
2023/06/13	3.1	99.29	7	99.47	99.00	-3.9	7,270	-0.05%
2023/06/12	2	95.35	51	94.56	96.00	-49	7,298	-0.67%
2023/06/09	52	96.14	0	0.00	96.30	52	7,251	0.72%
2023/06/08	233	96.42	1	97.30	95.60	232	7,201	3.22%	大買/鉅額交易
2023/06/07	1	100.50	1	98.90	99.30	0	7,103	0.00%
2023/06/06	1	98.50	2	99.30	99.50	-1	7,051	-0.01%
2023/06/05	2	99.75	0	0.00	99.30	2	7,037	0.03%
2023/06/02	0	0.00	6.2	98.81	99.90	-6.2	6,941	-0.09%
2023/06/01	2	95.60	3	96.83	95.90	-1	6,813	-0.01%
2023/05/31	25	95.06	26	95.75	95.80	-1	6,674	-0.01%
2023/05/30	5.2	94.33	4	95.70	92.20	1.2	6,584	0.02%
2023/05/29	1	91.00	0	0.00	91.60	1	6,407	0.02%
2023/05/26	3	92.43	5	92.02	92.40	-2	6,371	-0.03%
2023/05/25	3	94.23	4.1	93.27	93.10	-1.1	6,256	-0.02%
2023/05/24	1	89.60	3	88.97	89.40	-2	5,920	-0.03%
2023/05/23	4	85.48	2.6	85.88	86.10	1.4	5,822	0.02%
2023/05/22	1	87.90	2	87.10	87.90	-1	5,734	-0.02%
2023/05/19	1	86.90	1.1	85.52	87.20	-0.1	5,673	0.00%
2023/05/18	2.7	85.92	1	85.90	86.10	1.7	5,544	0.03%
2023/05/17	4	81.70	2.2	81.61	81.80	1.8	5,332	0.03%
2023/05/16	1	78.90	5	79.72	80.80	-4	5,198	-0.08%
2023/05/12	4	77.53	0	0.00	77.50	4	4,996	0.08%
2023/05/11	4	77.53	0	0.00	77.60	4	4,944	0.08%
2023/05/08	0	0.00	2	79.75	79.80	-2	4,784	-0.04%
2023/05/05	0.2	76.80	4	78.05	76.40	-3.8	4,723	-0.08%
2023/05/04	2	78.00	0	0.00	78.00	2	4,733	0.04%
2023/05/02	2	80.10	0	0.00	79.60	2	4,747	0.04%
2023/04/27	2	79.75	2	79.20	79.90	0	4,807	0.00%
2023/04/26	6	78.03	6	78.13	78.50	0	4,567	0.00%
2023/04/25	1	75.00	0	0.00	76.10	1	4,226	0.02%
2023/04/21	6	74.72	8.1	76.33	77.80	-2.1	3,863	-0.05%
2023/04/20	22	74.56	55	75.27	75.00	-33	3,451	-0.96%
2023/04/19	1	69.00	0	0.00	69.50	1	2,962	0.03%
2023/04/18	3	70.33	3.8	70.27	69.80	-0.8	2,945	-0.03%
2023/04/17	0	0.00	1	69.50	69.20	-1	2,857	-0.03%
2023/04/14	0.4	66.70	0	0.00	66.80	0.4	2,791	0.01%
2023/04/13	1	66.90	46	66.37	66.10	-45	2,738	-1.64%
2023/04/11	0	0.00	1	64.20	64.70	-1	2,589	-0.04%
2023/04/10	1	63.80	1	64.00	64.00	0	2,543	0.00%
2023/04/07	13	64.45	0	0.00	64.40	13	2,525	0.51%
2023/04/06	0	0.00	1	63.40	63.20	-1	2,531	-0.04%
2023/03/31	0.3	64.10	0.5	65.00	63.90	-0.2	2,522	-0.01%
2023/03/30	1	64.60	3	64.07	63.90	-2	2,508	-0.08%
2023/03/29	2	63.30	0	0.00	63.50	2	2,482	0.08%
2023/03/28	0.3	63.30	0	0.00	63.10	0.3	2,515	0.01%
2023/03/27	14	63.80	0	0.00	62.80	14	2,524	0.55%
2023/03/24	5	63.96	0	0.00	64.60	5	2,537	0.20%
2023/03/23	4	64.08	4	64.70	64.40	0	2,493	0.00%
2023/03/22	1.1	63.27	0	0.00	61.90	1.1	2,355	0.04%
2023/03/21	0	0.00	3	60.67	61.60	-3	2,298	-0.13%
2023/03/16	32	56.86	0	0.00	56.90	32	2,204	1.45%
2023/03/15	0	0.00	21	59.90	59.10	-21	2,178	-0.96%
2023/02/24	0	0.00	2	58.00	57.20	-2	2,780	-0.07%
2023/02/22	2	57.20	0	0.00	57.30	2	2,920	0.07%
2023/02/13	1	55.50	0	0.00	56.30	1	3,055	0.03%
2023/02/10	1	56.50	0	0.00	56.60	1	3,036	0.03%
2023/02/08	0	58.00	0	0.00	57.10	0	3,002	0.00%
2023/02/07	0	0.00	25	58.40	58.20	-25	2,973	-0.84%
2023/02/03	1	59.30	10	58.80	58.60	-9	2,958	-0.30%
2023/02/02	1	58.00	35	59.03	59.40	-34	2,938	-1.16%
2023/02/01	0	0.00	5	60.30	60.40	-5	2,885	-0.17%
2023/01/30	1	59.10	6	59.92	59.90	-5	2,761	-0.18%
2023/01/17	0	0.00	5	56.48	56.80	-5	2,575	-0.19%
2023/01/11	3	54.20	2	54.30	53.80	1	2,541	0.04%
2023/01/09	2	55.10	11	55.59	55.10	-9	2,539	-0.35%
2023/01/06	0	0.00	20	54.00	53.90	-20	2,500	-0.80%
2023/01/05	0	0.00	1	54.00	53.60	-1	2,475	-0.04%
2023/01/04	0	0.00	1	53.00	52.70	-1	2,455	-0.04%
2022/12/29	0	0.00	0.3	50.50	50.30	-0.3	2,410	-0.01%
2022/12/21	10.1	49.80	0	0.00	49.30	10.1	2,398	0.42%
2022/12/20	0.3	50.62	30	49.65	49.45	-29.8	2,383	-1.25%
2022/12/19	1	51.50	30	51.34	50.80	-29	2,335	-1.24%
2022/12/16	12	52.90	20	51.70	51.70	-8	2,284	-0.35%
2022/12/15	11	54.86	0	0.00	54.50	11	2,217	0.50%
2022/12/14	10	55.20	1	56.00	55.90	9	2,189	0.41%
2022/12/09	5	53.50	0	0.00	53.60	5	2,072	0.24%
2022/12/08	20	54.18	0	0.00	54.60	20	2,060	0.97%
2022/12/06	25	54.87	0	0.00	55.10	25	2,012	1.24%
2022/12/05	12	56.07	0	0.00	55.80	12	2,007	0.60%
2022/12/02	41	56.04	38	55.62	56.00	3	1,986	0.15%
2022/12/01	22	56.89	0	0.00	56.40	22	1,952	1.13%
2022/11/30	5	54.60	20	56.14	58.00	-15	1,877	-0.80%
2022/11/29	6	54.92	0	0.00	55.10	6	1,773	0.34%
2022/11/28	20	53.80	9	54.70	55.70	11	1,601	0.69%
2022/11/25	15	53.83	12.5	53.66	53.70	2.5	1,524	0.16%
2022/11/24	6	52.03	4	52.23	52.80	2	1,463	0.14%
2022/11/23	6	49.63	0	0.00	49.60	6	1,328	0.45%
2022/11/22	56	49.00	1	48.80	49.55	55	1,300	4.23%
2022/11/21	0	0.00	5	47.45	50.00	-5	1,259	-0.40%
2022/11/18	1	46.50	0	0.00	46.85	1	1,148	0.09%
2022/11/16	0	0.00	1	43.75	43.85	-1	1,003	-0.10%
2022/11/15	0	0.00	1	43.45	44.00	-1	993	-0.10%
2022/11/14	1	43.85	0	0.00	43.95	1	988	0.10%
2022/11/09	1	42.80	0	0.00	42.75	1	977	0.10%
2022/10/12	0	0.00	11	40.75	40.70	-11	1,898	-0.58%
2022/10/06	10.1	41.35	0	0.00	41.05	10.1	1,962	0.52%
2022/10/05	1	41.45	0	0.00	41.35	1	1,971	0.05%
2022/10/04	0	0.00	1	40.80	40.75	-1	1,971	-0.05%
2022/10/03	0.1	40.60	0	0.00	40.65	0.1	1,977	0.01%
2022/09/30	1	40.55	0	0.00	40.65	1	1,980	0.05%
2022/09/15	0	0.00	1	45.40	45.15	-1	1,951	-0.05%
2022/09/14	0.1	45.35	0	0.00	45.25	0.1	1,964	0.00%
2022/09/06	0.1	46.00	0	0.00	46.15	0.1	1,960	0.01%
2022/09/01	1	46.00	2	45.90	46.30	-1	1,968	-0.05%
2022/08/31	5.4	46.45	1	45.20	46.50	4.4	1,950	0.23%
2022/08/30	2	44.58	1	45.30	45.35	1	1,929	0.05%
2022/08/29	0.2	44.33	0	0.00	44.55	0.2	1,909	0.01%
2022/08/26	0.2	44.30	0	0.00	44.00	0.2	1,889	0.01%
2022/08/18	0.2	43.95	0	0.00	43.85	0.2	1,852	0.01%
2022/08/15	1	44.80	0	0.00	44.80	1	1,812	0.06%
2022/08/10	1	43.45	3	44.20	44.45	-2	1,746	-0.11%
2022/08/09	4	40.90	3	41.48	43.25	1	1,716	0.06%
2022/08/08	2.2	43.20	0	0.00	43.20	2.2	1,492	0.15%
2022/08/05	1	47.75	0	0.00	47.95	1	1,389	0.07%
2022/07/25	0.1	50.60	0	0.00	50.60	0.1	1,292	0.00%
2022/07/21	0	0.00	0	53.70	53.40	0	1,201	0.00%
2022/07/07	0	59.30	0	0.00	59.10	0	964	0.00%
2022/07/06	0.1	59.80	0	0.00	59.30	0.1	980	0.01%
2022/06/08	0	0.00	0	62.70	63.20	0	1,309	0.00%
2022/06/06	0.1	62.50	0	0.00	62.40	0.1	1,322	0.01%
2022/05/19	0	60.95	0	0.00	61.20	0	1,324	0.00%
2022/05/12	0	0.00	2.8	59.03	58.90	-2.8	1,259	-0.22%
2022/05/11	0	0.00	1	58.30	58.90	-1	1,247	-0.08%
2022/05/10	0	56.70	0	0.00	57.40	0	1,225	0.00%
2022/05/09	1	57.70	0	0.00	56.90	1	1,211	0.08%
2022/05/06	0.2	59.00	0	0.00	58.70	0.2	1,188	0.01%
2022/04/28	0.3	59.00	0	0.00	58.50	0.3	1,196	0.02%
2022/04/27	0.2	59.10	1	59.20	59.10	-0.8	1,177	-0.07%
2022/04/21	0	0.00	1	60.40	60.00	-1	1,138	-0.09%
2022/04/20	0	0.00	0.8	59.90	59.90	-0.8	1,137	-0.07%
2022/04/11	1	58.50	0	0.00	58.50	1	1,078	0.09%
2022/04/07	0.1	59.40	10	59.10	58.80	-9.9	1,029	-0.96%
2022/04/06	2.2	59.63	0	0.00	59.60	2.2	987	0.22%
2022/04/01	1	59.90	0	0.00	60.10	1	952	0.10%
2022/03/31	0	0.00	0.7	60.70	60.60	-0.7	909	-0.07%
2022/03/30	0	0.00	10.3	60.31	60.40	-10.3	890	-1.15%
2022/03/29	0.2	60.80	0	0.00	60.00	0.2	847	0.02%
2022/03/25	0	0.00	0.4	61.90	61.60	-0.4	770	-0.05%
2022/03/24	0	0.00	0.8	61.90	61.80	-0.8	762	-0.10%
2022/03/23	0	0.00	1	62.10	62.10	-1	752	-0.13%
2022/03/08	0.1	60.90	0	60.40	60.10	0.1	546	0.02%
2022/03/07	0.2	62.00	0	0.00	61.60	0.2	536	0.03%
2022/03/03	0	0.00	0.1	63.30	63.10	-0.1	551	-0.01%
2022/02/24	0.3	63.20	0	0.00	62.00	0.3	578	0.06%
2022/02/22	0	63.60	2.5	63.34	63.30	-2.5	588	-0.43%
2022/02/17	0	63.40	0	63.50	63.50	0	597	0.00%
2022/02/11	1	62.40	0	0.00	62.20	1	686	0.15%
2022/02/09	0	62.70	0	0.00	62.80	0	697	0.00%
2022/02/08	0.3	62.20	0	0.00	62.00	0.3	709	0.05%
2022/02/07	1	61.60	0	0.00	61.60	1	709	0.14%
2022/01/18	0	0.00	7	62.67	62.80	-7	702	-1.00%
2022/01/13	0	0.00	228	64.09	63.90	-228	717	-31.76%	大賣/鉅額交易
2022/01/12	0	0.00	1	64.30	63.70	-1	720	-0.14%
2022/01/11	0	0.00	41	64.08	64.10	-41	724	-5.66%
2022/01/05	0	0.00	1	63.90	64.10	-1	746	-0.14%
2021/12/29	1	63.60	0	0.00	64.00	1	849	0.12%
2021/12/15	1	63.30	0	0.00	63.60	1	1,051	0.10%
2021/12/09	1.1	64.55	0	0.00	64.70	1.1	1,238	0.09%
2021/12/03	2	65.20	5	65.00	65.20	-3	1,293	-0.23%
2021/11/18	0	0.00	3	66.26	66.40	-3	1,300	-0.23%
2021/11/16	7	67.10	0	0.00	67.00	7	1,295	0.54%
2021/11/10	1	67.00	0	0.00	67.30	1	1,313	0.08%
2021/11/03	1	69.00	0	0.00	69.40	1	1,308	0.08%
2021/11/02	1	69.70	0	0.00	69.00	1	1,335	0.07%
2021/10/21	1	69.90	0	0.00	69.60	1	1,547	0.06%
2021/10/15	1	70.00	0	0.00	70.00	1	1,889	0.05%
2021/10/08	4	73.75	4	73.65	73.80	0	2,029	0.00%
2021/10/07	3	72.67	2	72.60	72.60	1	2,072	0.05%
2021/10/06	0	0.00	1	71.90	72.20	-1	2,095	-0.05%
2021/09/29	0	0.00	1	73.30	73.30	-1	2,101	-0.05%
2021/09/28	0	0.00	0.1	73.00	73.40	-0.1	2,113	0.00%
2021/09/27	0	0.00	3	73.40	73.30	-3	2,125	-0.14%
2021/09/24	0	73.60	0	0.00	73.50	0	2,120	0.00%
2021/09/17	3	74.10	6.2	73.05	74.00	-3.2	2,070	-0.15%
2021/09/15	0.1	70.50	0	0.00	71.70	0.1	2,063	0.00%
2021/09/14	1	70.40	0	0.00	71.20	1	2,020	0.05%
2021/08/25	1	66.10	4	66.10	66.00	-3	2,149	-0.14%
2021/08/16	1	66.50	0	0.00	66.30	1	2,238	0.04%
2021/08/11	0	0.00	1	69.00	69.00	-1	2,252	-0.04%
2021/08/09	0	0.00	2.5	70.56	70.40	-2.5	2,323	-0.11%
2021/08/06	1	71.50	0	0.00	71.60	1	2,363	0.04%
2021/08/05	0	0.00	4	71.15	70.80	-4	2,372	-0.17%
2021/08/04	0	0.00	1	70.60	70.60	-1	2,440	-0.04%
2021/08/02	0	0.00	151	66.19	66.40	-151	2,430	-6.21%	大賣/鉅額交易
2021/07/30	0	0.00	8	65.60	66.40	-8	2,436	-0.33%
2021/07/29	10	64.30	0	0.00	64.90	10	2,436	0.41%
2021/07/28	0	0.00	1	64.30	64.10	-1	2,476	-0.04%
2021/07/27	5	64.20	1	64.80	64.90	4	2,511	0.16%
2021/07/26	40	65.22	0	0.00	64.70	40	2,512	1.59%
2021/07/23	100.5	66.25	0	0.00	66.40	100.5	2,486	4.04%
2021/07/22	111	63.61	0	0.00	63.00	111	2,428	4.57%	大買/鉅額交易
2021/07/21	31	71.38	0	0.00	71.00	31	2,310	1.34%
2021/07/20	6	71.75	0	0.00	71.30	6	2,241	0.27%
2021/07/16	10	74.20	0	0.00	74.00	10	2,202	0.45%
2021/07/15	13	73.67	0	0.00	73.50	13	2,214	0.59%
2021/07/14	2	73.50	1	73.40	72.50	1	2,221	0.05%
2021/07/13	1	75.40	0	0.00	75.30	1	2,208	0.05%
2021/07/12	14	76.50	0	0.00	76.50	14	2,212	0.63%
2021/07/09	0	0.00	15	77.07	76.80	-15	2,219	-0.68%
2021/07/07	4	75.55	0	0.00	76.00	4	2,302	0.17%
2021/07/06	2	76.30	16	76.50	76.30	-14	2,318	-0.60%
2021/07/05	1	77.00	60	77.15	76.30	-59	2,343	-2.52%
2021/07/02	0	0.00	17	76.83	76.00	-17	2,337	-0.73%
2021/06/30	0	0.00	15	77.03	76.80	-15	2,372	-0.63%
2021/06/29	0	0.00	6	76.82	76.50	-6	2,397	-0.25%
2021/06/28	0	0.00	16	76.68	76.90	-16	2,435	-0.66%
2021/06/25	0	0.00	11	75.64	75.50	-11	2,468	-0.45%
2021/06/24	0	0.00	53	73.05	74.50	-53	2,513	-2.11%
2021/06/23	0	0.00	15	72.40	72.30	-15	2,833	-0.53%
2021/06/21	0	0.00	4	71.90	71.90	-4	3,001	-0.13%
2021/06/18	6	72.40	12	72.98	72.30	-6	3,017	-0.20%
2021/06/17	1	72.00	5	72.80	72.80	-4	3,026	-0.13%
2021/06/16	2	72.20	15	72.60	72.50	-13	3,042	-0.43%
2021/06/15	0	0.00	50	72.30	72.10	-50	3,038	-1.65%
2021/06/11	2	71.20	32	71.90	71.30	-30	3,041	-0.99%
2021/06/08	2	72.00	0	0.00	72.00	2	3,038	0.07%
2021/06/07	0	0.00	25	71.80	72.40	-25	3,049	-0.82%
2021/06/03	2	72.20	25	72.76	72.30	-23	3,009	-0.76%
2021/06/02	3	70.80	2	71.50	71.80	1	2,979	0.03%
2021/06/01	1	70.40	20	70.20	70.20	-19	2,926	-0.65%
2021/05/31	2	68.60	25	68.64	68.60	-23	2,896	-0.79%
2021/05/28	1	67.40	0	0.00	67.80	1	2,889	0.03%
2021/05/27	20	67.50	0	0.00	67.50	20	2,878	0.69%
2021/05/25	5	67.60	5	68.30	67.80	0	2,866	0.00%
2021/05/24	1	67.60	42	67.89	67.80	-41	2,845	-1.44%
2021/05/21	0	0.00	10	67.56	67.10	-10	2,837	-0.35%
2021/05/20	0	0.00	1	66.30	66.70	-1	2,827	-0.04%
2021/05/19	4.1	66.90	0	0.00	66.70	4.1	2,817	0.14%
2021/05/18	2	66.50	9	66.60	67.40	-7	2,796	-0.25%
2021/05/17	7	64.49	9	65.03	63.80	-2	2,762	-0.07%
2021/05/14	10	67.37	0	0.00	67.00	10	2,695	0.37%
2021/05/13	5	67.06	3	67.80	67.80	2	2,639	0.08%
2021/05/12	7	68.19	5	68.48	69.00	2	2,603	0.08%
2021/05/11	8	69.68	0	0.00	69.50	8	2,504	0.32%
2021/05/10	0	0.00	3	72.40	72.10	-3	2,453	-0.12%
2021/05/05	1	69.20	9	69.43	69.00	-8	2,375	-0.34%
2021/05/04	4.1	68.90	0	0.00	68.50	4.1	2,328	0.17%
2021/05/03	6	71.10	0	0.00	70.40	6	2,274	0.26%
2021/04/29	5	71.60	0	0.00	71.70	5	2,264	0.22%
2021/04/28	5	72.00	3	72.20	72.40	2	2,271	0.09%
2021/04/23	4	69.35	1	69.70	70.10	3	2,248	0.13%
2021/04/22	5	69.90	0	0.00	70.10	5	2,243	0.22%
2021/04/21	0	0.00	19	69.99	71.60	-19	2,172	-0.87%
2021/04/20	4	69.68	0	0.00	70.00	4	2,128	0.19%
2021/04/19	1	69.80	9	69.27	69.60	-8	2,102	-0.38%
2021/04/16	0	0.00	5	68.16	68.10	-5	2,075	-0.24%
2021/04/14	5	67.62	0	0.00	67.50	5	2,037	0.25%
2021/04/13	6	67.08	8	68.10	67.70	-2	2,036	-0.10%
2021/04/12	13	66.78	0	0.00	66.70	13	2,000	0.65%
2021/04/09	0	0.00	3	66.50	66.60	-3	1,996	-0.15%
2021/04/08	3	65.80	0	0.00	65.90	3	1,979	0.15%
2021/04/06	0	0.00	1	66.10	66.10	-1	1,945	-0.05%
2021/04/01	0	0.00	1	66.20	66.40	-1	1,913	-0.05%
2021/03/31	3	66.37	0	0.00	66.30	3	1,902	0.16%
2021/03/30	1	66.60	0	0.00	66.70	1	1,854	0.05%
2021/03/29	4	65.85	3	66.57	67.00	1	1,807	0.06%
2021/03/26	15.1	64.94	9	66.10	66.30	6.1	1,710	0.36%
2021/03/25	1	65.10	0.8	65.10	65.10	0.2	1,346	0.01%
2021/03/17	0	0.00	1.4	51.96	51.50	-1.4	1,068	-0.13%
2021/03/16	5	52.60	0	0.00	52.90	5	1,043	0.48%
2021/03/11	0	0.00	7	51.00	50.80	-7	1,041	-0.67%
2021/03/09	0	0.00	2	49.50	49.50	-2	1,040	-0.19%
2021/03/08	18	49.16	14	49.05	49.05	4	1,044	0.38%
2021/03/05	0	0.00	2	48.65	49.05	-2	1,045	-0.19%
2021/03/04	2	50.00	0	0.00	49.15	2	1,060	0.19%
2021/03/02	1	48.50	0	0.00	48.10	1	1,038	0.10%
2021/02/17	4	47.35	0	0.00	47.45	4	1,087	0.37%
2021/02/04	20	47.24	0	0.00	46.55	20	1,089	1.84%
2021/02/02	0	0.00	20	47.60	47.50	-20	1,093	-1.83%
2021/01/28	17	46.69	0	0.00	46.55	17	1,084	1.57%
2021/01/19	5	48.00	2	47.90	47.90	3	1,013	0.30%
2021/01/18	20	47.99	8	48.30	48.30	12	1,006	1.19%
2021/01/15	15	48.75	7	48.45	48.45	8	992	0.81%
2021/01/14	20	49.40	8	49.30	49.50	12	972	1.23%
2021/01/13	5	49.75	2	49.70	49.70	3	963	0.31%
2021/01/12	5	49.95	2	49.75	49.75	3	954	0.31%
2021/01/08	3	50.07	3	50.57	50.50	0	921	0.00%
2021/01/07	2	50.40	2	50.20	50.20	0	914	0.00%
2021/01/06	0	0.00	7	51.81	51.10	-7	903	-0.77%
2021/01/05	4	50.50	0	0.00	50.80	4	872	0.46%
2020/12/30	0	0.00	5	49.96	50.30	-5	781	-0.64%
2020/12/28	4	49.03	0	0.00	49.00	4	786	0.51%
2020/12/24	0	0.00	6	48.52	48.50	-6	749	-0.80%
2020/12/21	1	47.50	0	0.00	48.10	1	765	0.13%
2020/12/15	5	47.80	0	0.00	47.70	5	779	0.64%
2020/11/30	1	48.70	0	0.00	48.20	1	787	0.13%
2020/11/24	5	48.50	0	0.00	48.80	5	786	0.64%
2020/11/18	1	50.40	0	0.00	50.60	1	795	0.13%
2020/11/13	15	47.37	5	47.60	47.40	10	830	1.20%
2020/11/12	0	0.00	3	45.85	46.20	-3	840	-0.36%
2020/11/10	0	0.00	22	45.29	45.35	-22	900	-2.44%
2020/10/13	5	43.25	0	0.00	43.45	5	1,031	0.48%
2020/10/05	0	0.00	1	42.95	42.95	-1	998	-0.10%
2020/09/30	0	0.00	1	41.85	42.00	-1	992	-0.10%
2020/09/24	10	40.40	4	40.35	40.30	6	985	0.61%
2020/09/23	0	0.00	2	41.80	41.80	-2	963	-0.21%
2020/09/21	0	0.00	1	43.15	43.20	-1	953	-0.10%
2020/09/10	3	42.10	0	0.00	42.25	3	943	0.32%
2020/09/08	6	42.55	0	0.00	42.00	6	939	0.64%
2020/09/07	8	42.97	8	42.50	42.50	0	944	0.00%
2020/09/01	6	42.65	6	42.80	42.80	0	978	0.00%
2020/08/31	5	42.35	0	0.00	42.35	5	988	0.51%
2020/08/28	1	42.50	2	42.60	42.60	-1	1,023	-0.10%
2020/08/27	10	42.72	10	42.80	42.50	0	1,035	0.00%
2020/08/25	15	42.21	6	42.10	42.10	9	998	0.90%
2020/08/24	10	43.08	4	42.65	42.65	6	986	0.61%
2020/08/21	3	42.40	4	42.89	43.45	-1	992	-0.10%
2020/08/20	16	42.57	7	42.23	42.35	9	982	0.92%
2020/08/18	7	43.14	6	43.78	43.70	1	947	0.11%
2020/08/14	15	42.03	6	41.65	41.25	9	937	0.96%
2020/08/10	9	39.48	0	0.00	39.70	9	1,143	0.79%
2020/08/07	6	39.50	0	0.00	39.55	6	1,142	0.53%
2020/07/28	6	36.83	8	37.14	37.30	-2	1,111	-0.18%
2020/07/27	0	0.00	1	37.05	37.05	-1	1,111	-0.09%
2020/07/21	2	37.90	2	38.20	37.85	0	1,134	0.00%
2020/07/16	3	37.85	3	38.10	37.95	0	1,228	0.00%
2020/07/15	0	0.00	2	37.95	37.95	-2	1,235	-0.16%
2020/07/14	2	37.80	2	38.10	37.70	0	1,273	0.00%
2020/07/10	12	37.63	4	37.78	37.35	8	1,354	0.59%
2020/07/09	3	37.95	3	37.95	37.95	0	1,363	0.00%
2020/07/08	3	38.25	3	38.45	38.35	0	1,372	0.00%
2020/07/07	0	0.00	16	39.01	38.85	-16	1,396	-1.15%
2020/07/02	2	36.95	0	0.00	37.05	2	1,468	0.14%
2020/06/30	2	36.70	0	0.00	36.70	2	1,495	0.13%
2020/06/29	5	37.05	5	37.14	37.05	0	1,506	0.00%
2020/06/24	5	38.20	5	37.95	37.95	0	1,509	0.00%
2020/06/22	20	39.04	0	0.00	38.35	20	1,544	1.30%
2020/06/16	5	38.50	5	38.80	39.15	0	1,539	0.00%
2020/06/12	5	37.15	5	38.33	38.25	0	1,547	0.00%
2020/06/11	5	38.85	3	38.87	38.40	2	1,536	0.13%
2020/06/10	10	38.85	10	39.43	39.50	0	1,523	0.00%
2020/06/05	5	37.60	5	37.79	37.80	0	1,496	0.00%
2020/06/03	0	0.00	33	36.81	36.85	-33	1,459	-2.26%
2020/05/28	10	35.65	10	36.05	36.00	0	1,445	0.00%
2020/05/27	10	36.20	7	36.21	36.00	3	1,448	0.21%
2020/05/21	10	36.50	10	37.18	36.30	0	1,422	0.00%
2020/05/20	12	36.28	6	36.63	36.45	6	1,395	0.43%
2020/05/18	16	33.52	16	34.86	35.35	0	1,301	0.00%
2020/05/11	5	30.60	0	0.00	30.40	5	1,120	0.45%
2020/05/08	5	30.90	0	0.00	30.55	5	1,117	0.45%
2020/05/06	5	30.85	5	31.20	30.85	0	1,111	0.00%
2020/05/04	10	30.85	0	0.00	31.05	10	1,108	0.90%
2020/04/27	5	31.10	15	31.73	31.75	-10	1,099	-0.91%
2020/04/24	3	31.00	3	31.55	31.10	0	1,085	0.00%
2020/04/23	5	31.20	5.2	31.50	31.70	-0.2	1,071	-0.02%
2020/04/21	5	30.05	0	0.00	28.80	5	996	0.50%
2020/04/20	5	30.05	5	30.45	30.35	0	966	0.00%
2020/04/17	5	30.55	0	0.00	30.35	5	956	0.52%
2020/04/16	5	30.85	0	0.00	30.70	5	918	0.54%
2020/04/14	5	28.90	5	29.30	29.30	0	841	0.00%
2020/04/10	0	0.00	5	28.40	29.95	-5	811	-0.62%
2020/04/09	5	27.90	0	0.00	27.65	5	784	0.64%
2020/04/08	1	27.55	0	0.00	27.70	1	765	0.13%
2020/03/31	10	25.33	1	25.60	24.90	9	662	1.36%
2020/03/30	1	24.90	0	0.00	25.60	1	637	0.16%
2020/03/27	0	0.00	10	26.55	25.90	-10	626	-1.60%
2020/03/26	9	26.62	9	26.90	26.90	0	599	0.00%
2020/03/24	0	0.00	1	25.55	25.45	-1	589	-0.17%
2020/03/20	1	25.70	0	0.00	25.90	1	609	0.16%
2020/03/19	10	25.08	0	0.00	24.60	10	589	1.70%
2020/03/17	6	28.40	0	0.00	28.00	6	571	1.05%
2020/03/16	6	30.05	0	0.00	29.40	6	567	1.06%
2020/03/13	7	30.15	7	30.59	30.70	0	563	0.00%
2020/03/12	13	32.75	0	0.00	32.60	13	549	2.37%
2020/03/09	5	34.57	0	0.00	34.35	5	537	0.93%
2020/02/21	0	0.00	8	36.55	36.55	-8	536	-1.49%
2020/02/13	4	36.08	0	0.00	36.05	4	518	0.77%
2020/02/11	2	35.65	0	0.00	35.55	2	519	0.39%
2020/02/10	2	35.60	0	0.00	35.55	2	511	0.39%
2020/01/17	0	0.00	3	38.50	38.40	-3	554	-0.54%
2019/12/04	0	0.00	2	39.00	39.05	-2	851	-0.23%
2019/12/03	0	0.00	0.4	39.05	39.15	-0.4	862	-0.05%
2019/11/19	10	40.30	0	0.00	40.30	10	1,026	0.97%
2019/11/14	5	41.00	0	0.00	41.10	5	1,150	0.43%
2019/11/11	9	41.42	0	0.00	40.85	9	1,192	0.75%
2019/11/08	10	41.60	0	0.00	41.65	10	1,200	0.83%
2019/11/06	25	41.85	0	0.00	41.95	25	1,226	2.04%
2019/11/04	22	41.44	0	0.00	41.90	22	1,236	1.78%
2019/11/01	0	0.00	0	41.30	41.30	0	1,246	0.00%
2019/10/30	9	40.45	9	40.35	40.35	0	1,282	0.00%
2019/10/28	8	41.89	0	0.00	41.60	8	1,284	0.62%
2019/10/24	3	41.95	0	0.00	42.00	3	1,365	0.22%
2019/10/23	2	41.95	0	0.00	42.00	2	1,416	0.14%
2019/10/22	3.8	42.13	0	0.00	42.10	3.8	1,460	0.26%
2019/10/21	3	42.20	3	42.50	42.55	0	1,472	0.00%
2019/10/16	7	42.79	0	0.00	42.45	7	1,556	0.45%
2019/10/14	60	42.71	0	0.00	42.20	60	1,570	3.82%
2019/10/09	5	42.25	5	43.00	42.85	0	1,557	0.00%
2019/10/08	0	0.00	2	43.40	43.00	-2	1,571	-0.13%
2019/09/25	2	24.45	2	24.50	24.65	0	1,553	0.00%
2019/09/18	0	0.00	20	25.05	25.00	-20	1,521	-1.31%
2019/09/16	0	0.00	2	25.30	25.25	-2	1,533	-0.13%
2019/09/12	0	0.00	1	25.30	25.30	-1	1,543	-0.06%
2019/09/09	0	0.00	2	25.30	25.35	-2	1,531	-0.13%
2019/09/03	8	25.28	8	25.15	25.15	0	1,530	0.00%
2019/09/02	10	25.00	10	25.10	25.10	0	1,523	0.00%
2019/08/26	2	25.10	0	0.00	25.45	2	1,479	0.14%
2019/08/19	0	0.00	2	23.95	23.90	-2	1,460	-0.14%
2019/08/16	0	0.00	6	23.75	23.75	-6	1,469	-0.41%
2019/08/15	9	22.79	9	22.90	22.85	0	1,454	0.00%
2019/08/14	6	23.20	6	23.30	23.15	0	1,455	0.00%
2019/08/13	18	23.40	0	0.00	23.25	18	1,449	1.24%
2019/08/12	10	24.05	10	24.00	24.00	0	1,464	0.00%
2019/08/07	1	24.95	0	0.00	25.20	1	1,389	0.07%
2019/08/05	8	25.03	8	25.00	25.00	0	1,385	0.00%
2019/08/02	8	25.13	8	25.15	25.15	0	1,392	0.00%
2019/07/29	4	25.80	4	25.90	25.90	0	1,387	0.00%
2019/07/25	8	25.58	4	25.55	25.55	4	1,367	0.29%
2019/07/24	12	25.90	12	25.75	25.75	0	1,354	0.00%
2019/07/23	4	25.95	4	25.95	25.95	0	1,334	0.00%
2019/07/22	4	26.15	4	26.15	26.15	0	1,324	0.00%
2019/07/19	4	26.25	4	26.15	26.15	0	1,317	0.00%
2019/07/18	14	26.52	10	26.45	26.45	4	1,279	0.31%
2019/07/17	0	0.00	2	28.10	28.35	-2	1,225	-0.16%
2019/07/15	0	0.00	3	28.40	28.35	-3	1,157	-0.26%
2019/07/12	10	28.27	10	28.30	28.30	0	1,162	0.00%
2019/07/03	2	27.65	2	27.70	27.70	0	1,254	0.00%
2019/06/26	0	0.00	4	27.75	27.75	-4	1,956	-0.20%
2019/06/20	0	0.00	2	27.50	27.50	-2	1,960	-0.10%
2019/06/19	1	27.30	1	27.45	27.35	0	1,948	0.00%
2019/06/17	0	0.00	8	27.20	27.25	-8	1,948	-0.41%
2019/06/13	4	27.25	0	0.00	27.20	4	1,949	0.21%
2019/06/05	10	27.45	5	27.50	27.40	5	1,971	0.25%
2019/06/03	1	27.50	0	0.00	27.40	1	1,975	0.05%
2019/05/31	5	27.57	5	27.55	27.55	0	1,974	0.00%
2019/05/29	0	0.00	15	27.65	27.45	-15	1,964	-0.76%
2019/05/28	5	27.45	5	27.45	27.45	0	1,937	0.00%
2019/05/23	20	27.10	8	26.95	26.95	12	1,893	0.63%
2019/05/22	25	27.48	25	27.35	27.35	0	1,869	0.00%
2019/05/21	10	27.55	10	27.60	27.60	0	1,861	0.00%
2019/05/20	45	27.63	45	27.66	27.65	0	1,843	0.00%
2019/05/17	10	27.65	0	0.00	27.80	10	1,823	0.55%
2019/05/16	5	27.20	5	27.20	27.20	0	1,755	0.00%
2019/05/15	3	27.25	3	27.35	27.35	0	1,748	0.00%
2019/05/13	5	27.05	5	27.25	27.25	0	1,743	0.00%
2019/05/10	9	27.12	9	27.25	27.25	0	1,742	0.00%
2019/05/03	0	0.00	1	27.80	27.80	-1	1,680	-0.06%
2019/05/02	0	0.00	1	27.65	27.65	-1	1,678	-0.06%
2019/04/23	5	27.75	5	27.85	27.90	0	1,641	0.00%
2019/04/22	5	27.90	5	27.90	27.90	0	1,639	0.00%
2019/04/18	10	27.65	10	27.85	27.85	0	1,604	0.00%
2019/04/17	15	27.55	15	27.70	27.80	0	1,582	0.00%
2019/04/16	15	27.82	0	0.00	27.55	15	1,556	0.96%
2019/04/15	20	27.90	0	0.00	27.75	20	1,533	1.30%
2019/04/12	14	28.24	4	28.15	28.00	10	1,508	0.66%
2019/04/11	20	28.45	0	0.00	28.30	20	1,481	1.35%
2019/04/09	50	28.18	50	28.49	28.60	0	1,388	0.00%
2019/04/08	40	28.03	40	28.30	28.55	0	1,333	0.00%
2019/04/03	50	27.98	51	28.15	28.05	-1	1,263	-0.08%
2019/04/02	20	28.05	20	28.20	28.00	0	1,195	0.00%
2019/04/01	42	28.07	2	28.20	28.30	40	1,121	3.57%
2019/03/29	17	29.00	8	28.73	28.50	9	1,013	0.89%
2019/03/05	0	0.00	10	24.35	24.40	-10	617	-1.62%
2019/02/20	0	0.00	1	23.85	23.85	-1	600	-0.17%
2018/12/05	10	24.20	0	0.00	24.25	10	794	1.26%
2018/12/04	20	24.48	0	0.00	24.20	20	775	2.58%
2018/11/22	2	23.50	10	23.50	23.55	-8	732	-1.09%
2018/11/15	10	23.15	0	0.00	23.25	10	763	1.31%
2018/10/22	5	23.20	5	23.44	23.45	0	921	0.00%
2018/09/21	1	25.45	0	0.00	25.55	1	1,070	0.09%
2018/08/20	1	25.80	0	0.00	25.70	1	1,113	0.09%
2018/08/02	1	26.30	0	0.00	26.25	1	1,096	0.09%
2018/07/18	0	0.00	20	28.45	28.55	-20	956	-2.09%
2018/07/17	1	27.85	0	0.00	28.10	1	878	0.11%
2018/07/16	1	28.30	0	0.00	27.80	1	861	0.12%
2018/07/10	0	0.00	5	28.45	28.40	-5	841	-0.59%
2018/07/09	0	0.00	15	28.28	28.35	-15	841	-1.78%
2018/07/02	0	0.00	5	28.50	28.50	-5	882	-0.57%
2018/06/27	0	0.00	3	28.65	28.60	-3	898	-0.33%
2018/06/13	0	0.00	14	28.91	28.65	-14	878	-1.59%
2018/06/12	0	0.00	16	29.00	28.80	-16	907	-1.76%
2018/06/08	0	0.00	29	29.40	29.40	-29	888	-3.27%
2018/05/21	0	0.00	5	28.90	29.00	-5	835	-0.60%
2018/04/27	0	0.00	41	27.59	27.65	-41	833	-4.92%
2018/04/25	1	27.45	0	0.00	27.50	1	844	0.12%
2018/04/18	0	0.00	15	28.05	28.05	-15	865	-1.73%
2018/03/28	0	0.00	1	27.45	27.40	-1	850	-0.12%
2018/03/09	0	0.00	1	27.05	27.05	-1	937	-0.11%
2018/03/08	0	0.00	1	26.60	26.55	-1	936	-0.11%
2018/03/07	1	26.50	0	0.00	26.35	1	948	0.11%
2018/02/22	0	0.00	10	26.50	26.40	-10	1,000	-1.00%
2018/02/09	10	26.05	0	0.00	26.20	10	1,028	0.97%
2018/02/07	4	26.00	0	0.00	25.90	4	1,041	0.38%
2018/01/02	0	0.00	1	26.10	26.20	-1	960	-0.10%