中華 (2204)-元大-板橋券商分點個股進出

台股 » 個股 » 中華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華

(2204)

可現股當沖

股價
147.0
漲跌
▲0.5
漲幅
+0.34%
成交量
3,373張
產業
上市汽車類股
314人加入追蹤

立即追蹤
本地時間:14:30

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

中華 (2204)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	147.00	1.2	147.66	146.50	-0.2	3,731	-0.01%
2024/04/30	1.2	143.63	0	0.00	143.50	1.2	3,752	0.03%
2024/04/29	2	142.25	1	141.50	141.50	1	3,736	0.03%
2024/04/26	0	142.00	0	0.00	142.00	0	3,732	0.00%
2024/04/25	3	139.00	3	138.50	138.00	0	3,714	0.00%
2024/04/24	0	0.00	0.7	139.53	138.50	-0.7	3,697	-0.02%
2024/04/23	1.2	137.76	1	137.50	138.50	0.2	3,697	0.01%
2024/04/22	1	130.50	3.1	135.63	135.50	-2.1	3,658	-0.06%
2024/04/19	8.1	132.87	6	131.25	130.00	2.1	3,583	0.06%
2024/04/18	10.3	139.76	7	141.28	137.50	3.2	3,484	0.09%
2024/04/17	3	143.50	3.3	143.02	145.00	-0.3	3,390	-0.01%
2024/04/16	1.2	142.52	3.2	141.19	138.50	-2	3,372	-0.06%
2024/04/15	1	148.00	3.2	147.59	146.50	-2.2	3,328	-0.07%
2024/04/12	0.6	147.67	0	0.00	147.50	0.6	3,287	0.02%
2024/04/11	2.4	141.67	1	142.00	142.00	1.4	3,220	0.04%
2024/04/10	5.2	139.81	0	0.00	139.00	5.2	3,184	0.16%
2024/04/09	0	0.00	0.2	137.00	136.50	-0.2	3,169	-0.01%
2024/04/08	1.1	135.09	2	137.00	135.50	-0.9	3,126	-0.03%
2024/04/03	0	0.00	0.3	131.00	134.00	-0.3	3,097	-0.01%
2024/04/01	0	0.00	0.2	130.00	131.50	-0.2	3,161	-0.01%
2024/03/28	0	0.00	10	130.00	130.00	-10	3,265	-0.31%
2024/03/26	0	0.00	0.1	126.50	127.50	-0.1	3,350	0.00%
2024/03/22	0	0.00	1	129.00	129.00	-1	3,459	-0.03%
2024/03/21	0	0.00	6	129.00	129.00	-6	3,534	-0.17%
2024/03/20	0	0.00	1	129.50	128.00	-1	3,635	-0.03%
2024/03/19	0.1	132.26	0	0.00	131.50	0.1	3,733	0.00%
2024/03/18	1.1	128.25	1.1	134.50	133.50	0	3,901	0.00%
2024/03/15	16.3	128.98	0	0.00	129.00	16.3	4,068	0.40%
2024/03/13	26.3	123.15	0.6	122.84	122.50	25.6	4,240	0.60%
2024/03/12	1	128.50	0	0.00	127.50	1	4,252	0.02%
2024/03/11	1.1	126.55	0	0.00	127.00	1.1	4,425	0.02%
2024/03/08	18.1	128.01	2.4	128.66	127.50	15.7	4,451	0.35%
2024/03/07	6	133.17	2	135.50	132.00	4	4,464	0.09%
2024/03/06	2	130.00	22.6	131.60	132.50	-20.6	4,451	-0.46%
2024/03/05	0.2	124.50	0	0.00	124.00	0.2	4,327	0.00%
2024/03/04	1.2	127.50	1	129.00	128.00	0.2	4,293	0.00%
2024/03/01	0.2	124.00	0	0.00	123.00	0.2	4,237	0.00%
2024/02/29	1.2	123.51	2	123.25	125.50	-0.8	4,215	-0.02%
2024/02/27	0.1	124.50	0	120.50	121.50	0.1	4,191	0.00%
2024/02/26	0	0.00	16	124.25	124.00	-16	4,201	-0.38%
2024/02/23	1	123.00	12	123.25	121.00	-11	4,200	-0.26%
2024/02/22	0.5	123.00	1	124.00	122.50	-0.5	4,255	-0.01%
2024/02/21	0	0.00	5	123.00	123.00	-5	4,404	-0.11%
2024/02/20	0.1	120.50	0	0.00	120.00	0.1	4,498	0.00%
2024/02/19	4.4	122.84	2	120.50	120.50	2.4	4,559	0.05%
2024/02/16	2.9	120.10	1	119.00	123.00	1.9	4,610	0.04%
2024/02/15	1	116.00	0	0.00	116.00	1	4,567	0.02%
2024/02/05	0	0.00	1	114.50	114.00	-1	4,670	-0.02%
2024/02/02	1	112.48	0	111.50	111.50	1	4,744	0.02%
2024/02/01	0.1	115.00	0	0.00	114.50	0.1	4,858	0.00%
2024/01/31	1	114.00	1	115.00	114.50	0	4,957	0.00%
2024/01/30	0	0.00	2.2	115.91	115.00	-2.2	4,930	-0.04%
2024/01/29	1	114.50	0.1	115.00	115.00	1	4,935	0.02%
2024/01/26	2	113.75	1.1	114.00	113.00	0.9	4,943	0.02%
2024/01/25	2	112.75	7.1	113.71	113.00	-5.1	4,929	-0.10%
2024/01/24	1.3	109.29	11.7	112.21	112.50	-10.4	4,908	-0.21%
2024/01/23	1	106.50	1.1	108.05	108.00	-0.1	4,876	0.00%
2024/01/22	1	105.50	0	0.00	105.50	1	4,870	0.02%
2024/01/19	1.1	103.00	0	0.00	104.00	1.1	4,875	0.02%
2024/01/18	3	103.00	0	0.00	102.50	3	4,881	0.06%
2024/01/17	1.2	103.25	3	105.50	103.00	-1.8	4,884	-0.04%
2024/01/16	1	105.50	0	0.00	106.50	1	4,859	0.02%
2024/01/15	1	106.50	0	0.00	107.00	1	4,856	0.02%
2024/01/11	0.1	109.00	0	0.00	107.50	0.1	4,965	0.00%
2024/01/10	0.4	106.13	2	105.25	107.00	-1.6	5,038	-0.03%
2024/01/09	1.1	107.04	0.4	107.00	107.50	0.8	5,061	0.02%
2024/01/08	0.1	110.00	0	0.00	108.50	0.1	5,130	0.00%
2024/01/04	0.1	108.50	0	0.00	108.50	0.1	5,376	0.00%
2024/01/03	0.1	110.75	0	0.00	110.00	0.1	5,398	0.00%
2024/01/02	0.1	112.25	0	0.00	112.00	0.1	5,396	0.00%
2023/12/28	0	0.00	0	110.00	113.00	0	5,431	0.00%
2023/12/27	0.1	113.00	0	0.00	112.50	0.1	5,372	0.00%
2023/12/26	2	113.25	0	0.00	113.00	2	5,414	0.04%
2023/12/25	1	118.98	0.1	117.00	116.50	0.9	5,419	0.02%
2023/12/22	0	0.00	1	115.50	115.50	-1	5,413	-0.02%
2023/12/21	1	113.00	0	0.00	113.00	1	5,373	0.02%
2023/12/20	1.1	113.18	1	113.50	114.00	0.1	5,428	0.00%
2023/12/19	10	111.75	1.1	114.30	112.50	8.9	5,401	0.16%
2023/12/18	29	117.90	24.1	119.93	115.50	4.9	5,350	0.09%
2023/12/15	1.1	119.15	5.9	121.62	120.50	-4.9	5,329	-0.09%
2023/12/14	5	122.50	2.5	118.80	118.50	2.5	5,303	0.05%
2023/12/13	5.1	124.29	5	123.90	121.50	0.1	5,198	0.00%
2023/12/12	28	122.32	27.4	121.88	125.00	0.7	5,060	0.01%
2023/12/11	4.4	119.52	21.4	118.47	121.00	-17	4,852	-0.35%
2023/12/08	3.1	112.34	0	0.00	113.00	3.1	4,692	0.07%
2023/12/07	8.1	113.50	11.2	113.73	112.00	-3.1	4,724	-0.06%
2023/12/06	9.3	111.87	15	111.53	111.50	-5.7	4,716	-0.12%
2023/12/05	1	106.50	29	106.84	106.00	-28	4,650	-0.60%
2023/12/04	7.1	101.61	0	0.00	104.50	7.1	4,698	0.15%
2023/12/01	4	103.50	2	104.50	104.50	2	4,791	0.04%
2023/11/30	15	102.00	0	0.00	101.50	15	5,027	0.30%
2023/11/29	1	103.50	0	0.00	102.50	1	5,428	0.02%
2023/11/28	0	0.00	1	103.00	104.00	-1	5,654	-0.02%
2023/11/27	18	102.81	1	103.98	102.00	17	5,662	0.30%
2023/11/24	0.1	102.75	0	0.00	103.50	0.1	5,666	0.00%
2023/11/22	1.1	105.97	1	106.50	106.50	0.1	5,616	0.00%
2023/11/21	13	106.19	7	107.79	106.00	6	5,599	0.11%
2023/11/20	8	100.31	5	106.00	106.00	3	5,546	0.05%
2023/11/17	7	105.00	45.3	106.47	105.50	-38.3	5,379	-0.71%
2023/11/16	3	102.00	4	102.75	104.50	-1	5,270	-0.02%
2023/11/15	1	101.00	0.2	99.50	101.00	0.8	5,189	0.02%
2023/11/14	1.4	97.93	6	97.30	98.10	-4.6	5,130	-0.09%
2023/11/13	26.9	99.16	6	97.40	97.90	20.9	5,122	0.41%
2023/11/10	35.1	101.24	0	0.00	100.50	35.1	5,025	0.70%
2023/11/09	1	103.00	29.3	100.83	103.00	-28.3	4,943	-0.57%
2023/11/08	0	0.00	61	98.11	97.50	-61	4,840	-1.26%
2023/11/07	1	94.50	0	0.00	94.60	1	4,813	0.02%
2023/11/06	2	94.55	15	95.10	94.60	-13	4,850	-0.27%
2023/11/03	0	93.20	0	0.00	93.20	0	4,871	0.00%
2023/11/02	0	0.00	1	91.20	91.20	-1	4,844	-0.02%
2023/10/31	31	86.79	0	0.00	86.70	31	4,825	0.64%
2023/10/30	10	89.55	0	0.00	89.50	10	4,842	0.21%
2023/10/27	1	89.80	0	0.00	89.60	1	4,842	0.02%
2023/10/26	25	89.80	0	0.00	90.00	25	4,856	0.51%
2023/10/25	0	0.00	1	92.50	92.00	-1	4,847	-0.02%
2023/10/24	1	90.60	0	0.00	92.10	1	4,906	0.02%
2023/10/23	1	90.30	1	90.80	90.50	0	4,927	0.00%
2023/10/20	20	91.00	0.3	91.76	90.90	19.7	5,040	0.39%
2023/10/19	1	94.50	7	95.70	95.70	-6	4,988	-0.12%
2023/10/18	19.2	94.93	2	96.55	94.90	17.2	5,024	0.34%
2023/10/17	1.1	94.88	1	96.30	95.00	0.1	4,968	0.00%
2023/10/16	2	97.80	2	96.60	96.30	0	4,993	0.00%
2023/10/13	2	100.30	2	101.00	99.10	0	5,016	0.00%
2023/10/12	1	98.90	23	99.07	98.60	-22	4,897	-0.45%
2023/10/06	1	94.20	1	95.60	94.80	0	4,837	0.00%
2023/10/05	11	94.15	0	0.00	93.80	11	4,903	0.22%
2023/10/04	10	93.70	0	0.00	94.80	10	4,938	0.20%
2023/10/03	0	0.00	1	95.40	95.00	-1	4,946	-0.02%
2023/10/02	1	95.90	1	95.80	95.40	0	4,985	0.00%
2023/09/28	3	98.43	1	99.30	97.50	2	4,980	0.04%
2023/09/27	1	98.50	1	98.20	98.70	0	4,939	0.00%
2023/09/21	0.7	95.54	0	0.00	94.80	0.7	4,956	0.01%
2023/09/19	3	97.63	1	98.20	98.20	2	4,978	0.04%
2023/09/15	2	96.85	1	97.10	97.10	1	4,901	0.02%
2023/09/14	1	99.60	1	99.10	99.00	0	4,869	0.00%
2023/09/13	1	99.00	3	100.17	100.00	-2	4,903	-0.04%
2023/09/12	1.2	99.75	1	99.30	99.70	0.2	4,969	0.00%
2023/09/11	1	103.50	3	104.17	101.00	-2	4,972	-0.04%
2023/09/08	2	104.00	2	103.50	104.00	0	4,886	0.00%
2023/09/07	1	111.00	1	109.00	109.50	0	4,855	0.00%
2023/09/06	8	109.94	7	107.43	108.50	1	4,803	0.02%
2023/09/05	31	108.02	33	111.06	112.50	-2	4,697	-0.04%
2023/09/04	12	106.13	12.5	108.04	108.50	-0.5	4,505	-0.01%
2023/09/01	0	0.00	7	95.53	98.70	-7	4,148	-0.17%
2023/08/31	0	0.00	3	89.33	89.80	-3	3,947	-0.08%
2023/08/30	0	0.00	2	87.80	88.20	-2	4,014	-0.05%
2023/08/25	0	0.00	1	85.40	85.30	-1	4,332	-0.02%
2023/08/24	0	0.00	1	84.00	84.30	-1	4,494	-0.02%
2023/08/23	0	0.00	2	84.30	84.40	-2	4,520	-0.04%
2023/08/17	0	0.00	4	85.90	87.40	-4	5,092	-0.08%
2023/08/14	1.3	86.11	0	0.00	86.60	1.3	5,390	0.02%
2023/08/11	15	92.40	9	90.00	90.00	6	5,437	0.11%
2023/08/10	5	94.20	5	94.40	94.10	0	5,526	0.00%
2023/08/09	0	0.00	2.3	94.17	94.80	-2.3	5,538	-0.04%
2023/08/08	0	0.00	3	92.40	92.80	-3	5,552	-0.05%
2023/08/07	5	90.40	5	91.00	91.80	0	5,604	0.00%
2023/08/04	10	89.85	10	90.50	90.70	0	5,660	0.00%
2023/08/02	10	90.40	10	91.00	90.20	0	5,689	0.00%
2023/08/01	0	0.00	0.2	89.00	89.90	-0.2	5,715	0.00%
2023/07/31	5	89.80	5	88.60	88.50	0	5,742	0.00%
2023/07/28	10	87.75	11	88.05	88.20	-1	5,742	-0.02%
2023/07/27	0	87.50	12	87.50	87.90	-12	5,794	-0.21%
2023/07/26	16	85.98	3	84.70	84.50	13	5,790	0.22%
2023/07/25	11	84.09	11	85.45	86.80	0	5,860	0.00%
2023/07/24	0.2	83.70	63	83.35	83.80	-62.9	5,970	-1.05%
2023/07/20	0	0.00	0.1	85.00	84.70	-0.1	6,360	0.00%
2023/07/19	53	85.32	0	0.00	84.40	53	6,500	0.82%
2023/07/18	1.2	86.87	5	87.30	85.70	-3.8	6,848	-0.06%
2023/07/17	4	90.93	1	89.90	90.20	3	7,267	0.04%
2023/07/13	0	0.00	0	91.30	91.00	0	7,328	0.00%
2023/07/12	7	95.17	0	93.80	93.50	7	7,362	0.09%
2023/07/10	2	98.85	2	97.80	97.40	0	7,390	0.00%
2023/07/07	3	95.90	0.2	95.87	98.00	2.8	7,369	0.04%
2023/07/06	0.2	97.50	1	96.50	97.30	-0.8	7,346	-0.01%
2023/07/04	1	97.70	1	98.00	97.60	0	7,292	0.00%
2023/06/30	2	93.50	5	92.80	93.00	-3	7,201	-0.04%
2023/06/29	1	94.00	3	92.70	92.90	-2	7,217	-0.03%
2023/06/28	7	93.95	1	95.00	95.60	6	7,173	0.08%
2023/06/27	0	0.00	2.2	91.05	89.90	-2.2	7,085	-0.03%
2023/06/21	0	0.00	1	93.20	92.70	-1	7,173	-0.01%
2023/06/20	0	0.00	1	91.40	91.30	-1	7,333	-0.01%
2023/06/19	1	92.30	0	91.80	91.80	1	7,383	0.01%
2023/06/16	1	93.80	0	95.40	93.10	1	7,425	0.01%
2023/06/15	1	98.30	0	0.00	97.00	1	7,321	0.01%
2023/06/14	1	99.50	0	0.00	99.10	1	7,251	0.01%
2023/06/13	3	99.10	5	99.68	99.00	-2	7,270	-0.03%
2023/06/12	2	97.05	2	96.25	96.00	0	7,298	0.00%
2023/06/09	2	96.49	1	96.20	96.30	1	7,251	0.01%
2023/06/08	2.1	96.89	0	97.70	95.60	2	7,201	0.03%
2023/06/07	0	0.00	1.2	99.37	99.30	-1.2	7,103	-0.02%
2023/06/06	1	98.51	0	0.00	99.50	1	7,051	0.01%
2023/06/05	10	101.00	3	100.33	99.30	7	7,037	0.10%
2023/06/02	7	97.10	7	98.21	99.90	0	6,941	0.00%
2023/06/01	5	97.80	5	96.00	95.90	0	6,813	0.00%
2023/05/31	5	92.80	10	95.14	95.80	-5	6,674	-0.08%
2023/05/30	6	94.78	10.2	96.06	92.20	-4.2	6,584	-0.06%
2023/05/29	10	91.70	2	92.50	91.60	8	6,407	0.12%
2023/05/26	2.1	93.42	2	94.35	92.40	0.1	6,371	0.00%
2023/05/25	3	92.17	12	91.13	93.10	-9	6,256	-0.14%
2023/05/24	10	89.19	8	89.39	89.40	2	5,920	0.03%
2023/05/23	1	88.20	0	84.90	86.10	1	5,822	0.02%
2023/05/22	0	0.00	7	87.29	87.90	-7	5,734	-0.12%
2023/05/19	1	87.69	2	85.90	87.20	-1	5,673	-0.02%
2023/05/18	8	85.65	48	83.75	86.10	-40	5,544	-0.72%
2023/05/17	1	82.10	2	80.11	81.80	-1	5,332	-0.02%
2023/05/16	11	79.92	5	78.36	80.80	6	5,198	0.12%
2023/05/15	0	77.50	3	76.80	76.30	-3	5,037	-0.06%
2023/05/12	5	77.46	0.8	78.28	77.50	4.2	4,996	0.08%
2023/05/11	5	77.46	0.8	78.28	77.60	4.2	4,944	0.08%
2023/05/10	1	80.40	4	81.08	80.40	-3	4,892	-0.06%
2023/05/09	4	79.05	6	79.40	79.50	-2	4,822	-0.04%
2023/05/08	0	79.40	3	77.37	79.80	-3	4,784	-0.06%
2023/05/05	1	76.50	0	76.70	76.40	1	4,723	0.02%
2023/05/04	2	77.90	1	77.40	78.00	1	4,733	0.02%
2023/05/03	0	0.00	5	77.74	77.60	-5	4,725	-0.11%
2023/05/02	47	79.33	0	0.00	79.60	47	4,747	0.99%
2023/04/28	5	80.00	12	79.34	79.00	-7	4,860	-0.14%
2023/04/27	8	79.19	3	78.97	79.90	5	4,807	0.10%
2023/04/26	11	78.35	24.5	77.93	78.50	-13.5	4,567	-0.30%
2023/04/25	3	75.60	0	0.00	76.10	3	4,226	0.07%
2023/04/24	11	76.67	20.2	77.26	77.10	-9.2	4,059	-0.23%
2023/04/21	28	75.98	19	75.59	77.80	9	3,863	0.23%
2023/04/20	27	74.46	35	75.60	75.00	-8	3,451	-0.23%
2023/04/19	1	69.90	0	0.00	69.50	1	2,962	0.03%
2023/04/18	3	70.10	1	70.90	69.80	2	2,945	0.07%
2023/04/17	1	67.30	6.1	69.28	69.20	-5.1	2,857	-0.18%
2023/04/14	0	0.00	7	66.86	66.80	-7	2,791	-0.25%
2023/04/13	3	66.70	10	66.66	66.10	-7	2,738	-0.26%
2023/04/11	1	64.70	1	64.80	64.70	0	2,589	0.00%
2023/04/07	0	64.10	4	64.25	64.40	-4	2,525	-0.16%
2023/04/06	2	63.65	0	0.00	63.20	2	2,531	0.08%
2023/03/30	1	64.50	1	64.60	63.90	0	2,508	0.00%
2023/03/29	0	0.00	4	63.35	63.50	-4	2,482	-0.16%
2023/03/28	2	63.05	4	63.40	63.10	-2	2,515	-0.08%
2023/03/27	5	63.70	4	64.31	62.80	1	2,524	0.04%
2023/03/24	8	63.78	8	64.14	64.60	0	2,537	0.00%
2023/03/23	3	64.43	8.3	64.28	64.40	-5.3	2,493	-0.21%
2023/03/22	4	62.55	1.3	62.73	61.90	2.7	2,355	0.11%
2023/03/21	7	61.94	23.2	60.08	61.60	-16.2	2,298	-0.70%
2023/03/20	1	58.10	0	0.00	58.50	1	2,208	0.05%
2023/03/17	2	57.10	1	58.20	58.20	1	2,201	0.05%
2023/03/16	31	57.69	1	57.70	56.90	30	2,204	1.36%
2023/03/15	4	59.13	35	59.56	59.10	-31	2,178	-1.42%
2023/03/14	9	54.02	1	54.60	55.00	8	2,079	0.38%
2023/03/13	0	0.00	6	55.03	54.90	-6	2,099	-0.29%
2023/03/10	5	54.88	3	54.80	53.90	2	2,108	0.09%
2023/03/07	4	57.40	1	57.50	57.60	3	2,378	0.13%
2023/03/06	16	57.20	0	0.00	57.30	16	2,466	0.65%
2023/03/02	0	0.00	3	56.47	56.20	-3	2,696	-0.11%
2023/02/24	0	0.00	3	57.20	57.20	-3	2,780	-0.11%
2023/02/20	0	0.00	4	58.30	58.60	-4	3,034	-0.13%
2023/02/15	0	0.00	2	57.60	57.50	-2	3,063	-0.07%
2023/02/09	1	57.00	1	57.10	56.40	0	3,015	0.00%
2023/02/08	1	57.90	0	57.10	57.10	1	3,002	0.03%
2023/02/03	0	0.00	0	58.60	58.60	0	2,958	0.00%
2023/02/02	1	58.30	2.5	58.63	59.40	-1.5	2,938	-0.05%
2023/02/01	1	60.30	1.2	60.68	60.40	-0.2	2,885	-0.01%
2023/01/31	2	59.85	0	0.00	60.40	2	2,856	0.07%
2023/01/30	19	58.78	17.3	59.31	59.90	1.7	2,761	0.06%
2023/01/17	2.4	56.75	1	56.80	56.80	1.4	2,575	0.05%
2023/01/13	0	0.00	3	53.60	53.40	-3	2,535	-0.12%
2023/01/12	0	0.00	6	53.80	53.40	-6	2,543	-0.24%
2023/01/10	3	54.67	0	0.00	54.60	3	2,541	0.12%
2023/01/09	2	55.10	2	55.40	55.10	0	2,539	0.00%
2023/01/06	0	0.00	3	53.90	53.90	-3	2,500	-0.12%
2023/01/04	3	52.73	0	0.00	52.70	3	2,455	0.12%
2023/01/03	0	0.00	4	50.70	50.90	-4	2,431	-0.16%
2022/12/27	0	0.00	2	51.60	51.70	-2	2,397	-0.08%
2022/12/26	3	52.30	1	51.70	51.50	2	2,395	0.08%
2022/12/23	0	0.00	5	49.67	50.10	-5	2,374	-0.21%
2022/12/21	11	49.19	14	49.79	49.30	-3	2,398	-0.13%
2022/12/20	1	49.60	0	0.00	49.45	1	2,383	0.04%
2022/12/16	8	53.04	0	0.00	51.70	8	2,284	0.35%
2022/12/15	1	55.40	11	55.46	54.50	-10	2,217	-0.45%
2022/12/12	0	0.00	5	53.70	54.50	-5	2,098	-0.24%
2022/12/09	0	0.00	2	53.80	53.60	-2	2,072	-0.10%
2022/12/08	5	53.44	1	53.80	54.60	4	2,060	0.19%
2022/12/07	1	54.40	1	53.90	55.00	0	2,038	0.00%
2022/12/06	5	55.24	0	0.00	55.10	5	2,012	0.25%
2022/12/05	8	55.65	2	55.75	55.80	6	2,007	0.30%
2022/12/02	4	56.30	2	56.10	56.00	2	1,986	0.10%
2022/12/01	13.1	57.35	4	56.35	56.40	9.1	1,952	0.46%
2022/11/30	7	55.10	5	56.14	58.00	2	1,877	0.11%
2022/11/29	8	55.68	17.1	56.22	55.10	-9.1	1,773	-0.51%
2022/11/28	7	53.29	16	54.58	55.70	-9	1,601	-0.56%
2022/11/25	7	53.10	24	53.37	53.70	-17	1,524	-1.11%
2022/11/24	13	51.45	11	51.73	52.80	2	1,463	0.14%
2022/11/23	2	49.85	1	51.20	49.60	1	1,328	0.08%
2022/11/22	5	49.57	4	49.31	49.55	1	1,300	0.08%
2022/11/21	9	49.77	5	50.07	50.00	4	1,259	0.32%
2022/11/18	4	47.01	2	46.75	46.85	2	1,148	0.17%
2022/11/17	1	48.05	3.5	47.80	47.70	-2.5	1,111	-0.22%
2022/11/16	20	44.30	1.1	43.79	43.85	18.9	1,003	1.88%
2022/11/15	2	43.68	25	43.55	44.00	-23	993	-2.31%
2022/11/14	3	43.20	0.4	43.66	43.95	2.6	988	0.26%
2022/11/11	3	41.97	8	42.08	42.10	-5	962	-0.52%
2022/11/10	2	42.40	0	0.00	41.70	2	968	0.21%
2022/11/09	7	42.80	3	42.75	42.75	4	977	0.41%
2022/11/07	1	42.35	0	0.00	42.60	1	1,036	0.10%
2022/11/04	3	42.25	0	0.00	42.70	3	1,076	0.28%
2022/11/03	0	0.00	13	41.65	41.90	-13	1,108	-1.17%
2022/11/02	2	42.10	0	0.00	41.95	2	1,347	0.15%
2022/11/01	1	41.90	0	0.00	41.90	1	1,462	0.07%
2022/10/27	5	41.91	0	0.00	42.15	5	1,541	0.32%
2022/10/25	0	0.00	5	41.12	41.15	-5	1,580	-0.32%
2022/10/24	11	41.75	0	0.00	41.20	11	1,584	0.69%
2022/10/19	2	41.08	0	0.00	40.85	2	1,591	0.13%
2022/10/18	4	40.88	1	40.80	41.20	3	1,637	0.18%
2022/10/17	6	41.18	0	0.00	41.25	6	1,706	0.35%
2022/10/13	5	41.22	0	0.00	40.80	5	1,825	0.27%
2022/10/12	4	40.11	0	0.00	40.70	4	1,898	0.21%
2022/10/07	0.5	41.34	0	0.00	41.50	0.5	1,953	0.03%
2022/09/29	2	42.00	0	0.00	41.70	2	1,968	0.10%
2022/09/16	1	44.90	0	0.00	44.65	1	1,954	0.05%
2022/09/13	1	45.85	0	0.00	46.20	1	1,997	0.05%
2022/09/12	3.2	45.73	0	0.00	45.05	3.2	1,999	0.16%
2022/09/08	0	0.00	0.1	47.15	47.20	-0.1	1,978	-0.01%
2022/09/07	0	0.00	5	45.95	45.90	-5	1,962	-0.25%
2022/09/02	1	45.90	0	0.00	46.15	1	1,977	0.05%
2022/09/01	3	46.40	0	0.00	46.30	3	1,968	0.15%
2022/08/31	2.1	45.78	1	46.25	46.50	1.1	1,950	0.06%
2022/08/30	1.2	45.03	0	45.40	45.35	1.2	1,929	0.06%
2022/08/29	0	0.00	3	43.55	44.55	-3	1,909	-0.16%
2022/08/25	0	0.00	0.8	44.12	44.00	-0.8	1,868	-0.04%
2022/08/24	0	0.00	0.1	43.80	43.90	-0.1	1,865	-0.01%
2022/08/23	0	0.00	0.1	43.85	43.80	-0.1	1,866	-0.01%
2022/08/19	0.4	43.70	1	43.45	43.90	-0.6	1,860	-0.03%
2022/08/18	2	43.85	2	43.93	43.85	0	1,852	0.00%
2022/08/17	1	44.45	0	0.00	44.50	1	1,842	0.05%
2022/08/16	2	44.50	0	0.00	44.35	2	1,826	0.11%
2022/08/12	0	0.00	5	44.47	44.40	-5	1,795	-0.28%
2022/08/11	0	0.00	0.2	44.80	44.45	-0.2	1,773	-0.01%
2022/08/10	2	44.58	0.3	43.75	44.45	1.7	1,746	0.10%
2022/08/09	3	42.40	1.2	43.09	43.25	1.8	1,716	0.10%
2022/08/08	3	43.28	0.3	43.25	43.20	2.7	1,492	0.18%
2022/08/03	1	49.45	0.4	49.57	48.50	0.6	1,366	0.04%
2022/08/02	1	49.90	0.1	50.60	49.55	0.9	1,350	0.07%
2022/08/01	0	0.00	0.1	50.70	50.70	-0.1	1,349	-0.01%
2022/07/28	0	0.00	0.2	50.68	50.30	-0.2	1,329	-0.01%
2022/07/26	0	0.00	0.3	51.00	50.20	-0.3	1,311	-0.02%
2022/07/21	0.2	53.65	0.4	53.60	53.40	-0.2	1,201	-0.02%
2022/07/20	0.1	59.60	0	0.00	59.20	0.1	1,146	0.01%
2022/07/19	11	59.25	0.1	59.60	59.00	11	1,096	1.00%
2022/07/18	2.2	61.78	1	62.75	61.30	1.2	1,019	0.11%
2022/07/15	1	62.10	0	0.00	62.10	1	983	0.10%
2022/07/14	0.3	61.33	1	61.50	61.50	-0.7	961	-0.07%
2022/07/06	1	59.60	0.2	59.90	59.30	0.8	980	0.08%
2022/06/21	0	0.00	1	63.10	63.00	-1	1,226	-0.08%
2022/06/20	0	0.00	2	62.40	61.80	-2	1,199	-0.17%
2022/06/16	0	0.00	6	62.60	62.70	-6	1,201	-0.50%
2022/06/15	0	0.00	0.1	62.50	62.80	-0.1	1,233	-0.01%
2022/06/13	3	62.30	0	0.00	62.10	3	1,312	0.23%
2022/06/09	0	0.00	0	63.00	63.40	0	1,310	0.00%
2022/05/31	0	0.00	1	62.40	62.40	-1	1,338	-0.07%
2022/05/30	0	0.00	1	61.70	61.80	-1	1,331	-0.08%
2022/05/27	0	0.00	6	61.35	61.20	-6	1,324	-0.45%
2022/05/23	0.1	61.10	0	61.00	61.00	0.1	1,324	0.01%
2022/05/20	0.2	61.39	1	61.30	61.40	-0.8	1,324	-0.06%
2022/05/18	0	0.00	7	60.73	60.80	-7	1,307	-0.54%
2022/05/17	10	60.50	5	60.20	60.10	5	1,295	0.39%
2022/05/16	2	60.40	0	0.00	60.40	2	1,286	0.16%
2022/05/09	0.1	58.50	0	0.00	56.90	0.1	1,211	0.01%
2022/05/06	0.1	58.80	0	0.00	58.70	0.1	1,188	0.01%
2022/04/27	1	59.20	1	59.00	59.10	0	1,177	0.00%
2022/04/25	1	59.20	0	0.00	58.80	1	1,151	0.09%
2022/04/22	0	0.00	1	59.90	60.20	-1	1,141	-0.09%
2022/04/20	0	0.00	1	59.90	59.90	-1	1,137	-0.09%
2022/04/18	1.1	59.00	0	0.00	59.10	1.1	1,126	0.10%
2022/04/14	2	59.70	0	0.00	59.80	2	1,114	0.18%
2022/04/12	0	58.50	0	0.00	58.40	0	1,101	0.00%
2022/04/11	0.1	59.00	1	59.70	58.50	-0.9	1,078	-0.08%
2022/04/07	5.1	59.15	0	0.00	58.80	5.1	1,029	0.50%
2022/04/06	5.1	59.60	0	0.00	59.60	5.1	987	0.52%
2022/04/01	4	60.08	0	0.00	60.10	4	952	0.42%
2022/03/31	16	60.57	15	60.70	60.60	1	909	0.11%
2022/03/30	2	60.20	0	0.00	60.40	2	890	0.22%
2022/03/29	3.1	60.25	0	0.00	60.00	3.1	847	0.37%
2022/03/28	1	60.90	0.1	61.30	61.00	0.9	793	0.11%
2022/03/25	1.1	61.81	0	0.00	61.60	1.1	770	0.14%
2022/03/24	0	0.00	1	61.90	61.80	-1	762	-0.13%
2022/03/22	1	61.50	0	0.00	61.80	1	733	0.14%
2022/03/21	4	61.55	0	0.00	61.70	4	714	0.56%
2022/03/18	1.1	61.51	0	0.00	61.30	1.1	696	0.16%
2022/03/17	6	62.10	0	0.00	61.50	6	669	0.90%
2022/03/11	1	61.30	0	0.00	61.70	1	569	0.18%
2022/03/08	1	60.00	0.2	60.30	60.10	0.8	546	0.15%
2022/02/11	1	62.20	0	0.00	62.20	1	686	0.15%
2022/02/10	1	62.50	0	0.00	62.20	1	697	0.14%
2022/02/08	1	62.00	0	0.00	62.00	1	709	0.14%
2022/01/12	0	0.00	1	63.90	63.70	-1	720	-0.14%
2022/01/05	1	63.50	0	0.00	64.10	1	746	0.13%
2021/12/30	2	63.50	0	0.00	63.40	2	842	0.24%
2021/12/29	6	64.00	0	0.00	64.00	6	849	0.71%
2021/12/28	0	0.00	1	63.10	63.10	-1	859	-0.12%
2021/12/27	0	0.00	4	63.10	63.10	-4	877	-0.46%
2021/12/24	0	0.00	1	63.30	63.40	-1	907	-0.11%
2021/12/17	0	0.00	4	63.50	63.30	-4	980	-0.41%
2021/12/16	0	0.00	2.1	63.30	63.40	-2.1	996	-0.21%
2021/12/14	1	63.00	0	0.00	62.90	1	1,143	0.09%
2021/12/13	1	63.90	0	0.00	63.70	1	1,164	0.09%
2021/12/10	1	64.50	0	0.00	64.60	1	1,201	0.08%
2021/12/09	2	64.80	0	0.00	64.70	2	1,238	0.16%
2021/12/02	0	65.20	1	65.20	65.00	-1	1,300	-0.07%
2021/11/26	1	65.00	0	0.00	64.70	1	1,314	0.08%
2021/11/24	1	65.40	0	0.00	65.90	1	1,310	0.08%
2021/11/22	2	65.80	1	66.00	66.00	1	1,313	0.08%
2021/11/19	2.2	66.22	0	0.00	66.00	2.2	1,308	0.16%
2021/11/18	0	0.00	1	66.30	66.40	-1	1,300	-0.08%
2021/11/16	0	0.00	1	67.20	67.00	-1	1,295	-0.08%
2021/11/12	2	66.70	0	0.00	67.10	2	1,302	0.15%
2021/11/11	3	66.53	2	66.60	66.30	1	1,311	0.08%
2021/11/10	5.2	67.17	0	0.00	67.30	5.2	1,313	0.40%
2021/11/09	1	70.20	1.1	70.51	70.80	-0.1	1,266	-0.01%
2021/11/03	1	68.60	0	0.00	69.40	1	1,308	0.08%
2021/10/29	0.1	69.50	0	0.00	69.30	0.1	1,444	0.01%
2021/10/20	0	0.00	5	69.70	69.50	-5	1,582	-0.32%
2021/10/19	0.2	70.30	1	70.20	70.00	-0.9	1,663	-0.05%
2021/10/18	0.2	70.30	0	0.00	70.00	0.2	1,805	0.01%
2021/10/14	0	0.00	1	70.30	69.80	-1	1,950	-0.05%
2021/10/12	2.1	70.12	15	69.40	69.20	-12.9	2,060	-0.63%
2021/10/07	0	0.00	1	72.90	72.60	-1	2,072	-0.05%
2021/10/04	0	0.00	3	72.40	72.20	-3	2,112	-0.14%
2021/09/29	3	73.00	0	0.00	73.30	3	2,101	0.14%
2021/09/28	0.3	73.10	5	73.40	73.40	-4.7	2,113	-0.22%
2021/09/24	0	0.00	0	73.50	73.50	0	2,120	0.00%
2021/09/22	0	0.00	3	73.07	73.20	-3	2,107	-0.14%
2021/09/17	2	73.15	4	73.28	74.00	-2	2,070	-0.10%
2021/09/16	0.2	71.90	0	0.00	71.80	0.2	2,038	0.01%
2021/09/15	0.3	71.20	0	0.00	71.70	0.3	2,063	0.01%
2021/09/14	0.2	70.50	0	0.00	71.20	0.2	2,020	0.01%
2021/09/13	12	69.40	5	69.24	70.30	7	1,991	0.35%
2021/09/10	3	66.60	0	0.00	66.70	3	1,953	0.15%
2021/09/09	5	66.48	0	0.00	66.40	5	1,991	0.25%
2021/09/07	0	0.00	11	67.50	67.80	-11	2,013	-0.55%
2021/08/31	1	67.00	0	0.00	68.10	1	2,044	0.05%
2021/08/25	0	66.10	0	0.00	66.00	0	2,149	0.00%
2021/08/18	5	65.90	0	0.00	65.90	5	2,224	0.22%
2021/08/17	0.1	65.70	1	65.70	64.70	-1	2,240	-0.04%
2021/08/13	1	68.80	0	0.00	68.60	1	2,233	0.04%
2021/08/12	0	0.00	3	69.13	69.90	-3	2,236	-0.13%
2021/08/11	0	0.00	1	69.00	69.00	-1	2,252	-0.04%
2021/08/10	0	0.00	1	69.80	69.40	-1	2,273	-0.04%
2021/08/09	0.7	70.74	0	0.00	70.40	0.7	2,323	0.03%
2021/08/05	1.2	70.95	2	71.10	70.80	-0.8	2,372	-0.03%
2021/08/04	1	70.60	2	70.25	70.60	-1	2,440	-0.04%
2021/08/03	3	67.00	1	66.80	67.30	2	2,413	0.08%
2021/08/02	0	0.00	1	66.40	66.40	-1	2,430	-0.04%
2021/07/29	3	64.80	0.8	64.30	64.90	2.3	2,436	0.09%
2021/07/27	0.1	65.00	1.2	64.40	64.90	-1.1	2,511	-0.04%
2021/07/26	2.9	65.57	0	0.00	64.70	2.9	2,512	0.12%
2021/07/23	1.1	67.29	3	66.63	66.40	-1.9	2,486	-0.08%
2021/07/22	2	64.20	0	0.00	63.00	2	2,428	0.08%
2021/07/20	4	71.58	0	0.00	71.30	4	2,241	0.18%
2021/07/16	1	74.20	0	0.00	74.00	1	2,202	0.05%
2021/07/15	1	73.50	3	73.53	73.50	-2	2,214	-0.09%
2021/07/14	1	73.40	17	73.94	72.50	-16	2,221	-0.72%
2021/07/13	0.1	75.30	2	75.20	75.30	-1.9	2,208	-0.09%
2021/07/12	0	0.00	0	76.40	76.50	0	2,212	0.00%
2021/07/09	2	76.50	0	0.00	76.80	2	2,219	0.09%
2021/07/07	3	75.77	5	76.10	76.00	-2	2,302	-0.09%
2021/07/06	3	76.47	0	0.00	76.30	3	2,318	0.13%
2021/07/05	0.2	77.00	0	0.00	76.30	0.2	2,343	0.01%
2021/07/01	1	76.60	0	0.00	76.80	1	2,339	0.04%
2021/06/28	2	76.25	0	0.00	76.90	2	2,435	0.08%
2021/06/25	1	76.70	9.1	76.51	75.50	-8.1	2,468	-0.33%
2021/06/24	0	0.00	1	74.40	74.50	-1	2,513	-0.04%
2021/06/16	0	72.20	0	0.00	72.50	0	3,042	0.00%
2021/06/15	2	72.15	0	0.00	72.10	2	3,038	0.07%
2021/06/11	0	0.00	1	71.20	71.30	-1	3,041	-0.03%
2021/06/09	0	0.00	3	71.37	71.30	-3	3,041	-0.10%
2021/06/08	0	0.00	1	72.30	72.00	-1	3,038	-0.03%
2021/06/03	3	72.37	10	72.31	72.30	-7	3,009	-0.23%
2021/06/02	0	0.00	7	71.60	71.80	-7	2,979	-0.23%
2021/06/01	10	69.10	1	69.70	70.20	9	2,926	0.31%
2021/05/31	5	68.70	2	68.40	68.60	3	2,896	0.10%
2021/05/27	1	67.70	2	67.70	67.50	-1	2,878	-0.03%
2021/05/26	1	68.00	0	0.00	68.00	1	2,874	0.03%
2021/05/25	2	68.00	3	68.03	67.80	-1	2,866	-0.03%
2021/05/24	2	67.40	1	67.50	67.80	1	2,845	0.04%
2021/05/21	2	67.00	2	67.35	67.10	0	2,837	0.00%
2021/05/20	1	66.30	0	0.00	66.70	1	2,827	0.04%
2021/05/19	1.1	66.55	0	0.00	66.70	1.1	2,817	0.04%
2021/05/18	2	66.30	2.1	66.84	67.40	-0.1	2,796	0.00%
2021/05/17	2	65.45	1	64.10	63.80	1	2,762	0.04%
2021/05/14	1	68.30	1	67.20	67.00	0	2,695	0.00%
2021/05/13	2	66.90	1.1	67.82	67.80	0.9	2,639	0.03%
2021/05/12	3	68.63	2	70.95	69.00	1	2,603	0.04%
2021/05/11	2	70.20	1.2	69.55	69.50	0.8	2,504	0.03%
2021/05/10	0	0.00	3	72.37	72.10	-3	2,453	-0.12%
2021/05/06	1	69.10	1	70.10	69.60	0	2,403	0.00%
2021/05/05	2	68.80	4.1	69.54	69.00	-2.1	2,375	-0.09%
2021/05/04	2	68.20	0	0.00	68.50	2	2,328	0.09%
2021/05/03	3	70.87	1	71.40	70.40	2	2,274	0.09%
2021/04/29	0	0.00	2	72.05	71.70	-2	2,264	-0.09%
2021/04/28	0	0.00	1	72.80	72.40	-1	2,271	-0.04%
2021/04/27	1	71.30	5	71.00	71.30	-4	2,271	-0.18%
2021/04/26	0	0.00	1	70.40	70.20	-1	2,254	-0.04%
2021/04/23	5	70.40	1	70.10	70.10	4	2,248	0.18%
2021/04/22	3	71.40	26	70.83	70.10	-23	2,243	-1.03%
2021/04/21	2	70.25	1	70.40	71.60	1	2,172	0.05%
2021/04/20	4	69.90	0	0.00	70.00	4	2,128	0.19%
2021/04/19	32	69.61	7	69.34	69.60	25	2,102	1.19%
2021/04/16	5	67.60	0	0.00	68.10	5	2,075	0.24%
2021/04/15	0	0.00	3	67.40	67.20	-3	2,046	-0.15%
2021/04/14	3.1	66.65	0	0.00	67.50	3.1	2,037	0.15%
2021/04/13	10	68.40	0	0.00	67.70	10	2,036	0.49%
2021/04/12	0	0.00	2	66.80	66.70	-2	2,000	-0.10%
2021/04/07	3.2	66.14	7	66.09	66.10	-3.8	1,967	-0.19%
2021/04/01	1	66.00	0	0.00	66.40	1	1,913	0.05%
2021/03/31	5	66.36	3	66.33	66.30	2	1,902	0.11%
2021/03/30	2	66.60	2	66.75	66.70	0	1,854	0.00%
2021/03/29	2.6	65.85	16	65.84	67.00	-13.4	1,807	-0.74%
2021/03/26	8	64.71	13.2	64.93	66.30	-5.2	1,710	-0.30%
2021/03/25	14	65.10	11.1	65.10	65.10	2.9	1,346	0.21%
2021/03/24	0	0.00	1	59.20	59.20	-1	1,186	-0.08%
2021/03/23	0	0.00	1	53.50	53.90	-1	1,177	-0.08%
2021/03/22	6	54.40	0	0.00	54.40	6	1,145	0.52%
2021/03/19	0	0.00	5	52.10	51.30	-5	1,104	-0.45%
2021/03/18	0	0.00	6	52.32	52.10	-6	1,076	-0.56%
2021/03/17	18	53.40	0	0.00	51.50	18	1,068	1.68%
2021/03/16	0	0.00	4	53.00	52.90	-4	1,043	-0.38%
2021/03/15	4	51.90	0	0.00	51.90	4	1,025	0.39%
2021/03/11	19	50.72	2	51.20	50.80	17	1,041	1.63%
2021/03/10	3	49.55	0	0.00	49.70	3	1,031	0.29%
2021/03/04	1	48.40	1	48.75	49.15	0	1,060	0.00%
2021/03/03	0	0.00	8	48.70	49.70	-8	1,055	-0.76%
2021/02/26	2	48.10	0	0.00	48.10	2	1,042	0.19%
2021/02/25	5	48.45	5	48.75	48.75	0	1,055	0.00%
2021/02/24	1	48.25	2	48.65	48.55	-1	1,059	-0.09%
2021/02/23	5	48.62	0	0.00	48.70	5	1,063	0.47%
2021/02/18	0	0.00	2	47.75	47.55	-2	1,082	-0.18%
2021/02/17	4	47.48	0	0.00	47.45	4	1,087	0.37%
2021/02/02	0.2	47.40	0	0.00	47.50	0.2	1,093	0.02%
2021/01/15	3	48.40	0	0.00	48.45	3	992	0.30%
2021/01/14	1	49.20	0	0.00	49.50	1	972	0.10%
2021/01/08	0	0.00	10.3	50.84	50.50	-10.3	921	-1.12%
2021/01/07	8	50.15	0	0.00	50.20	8	914	0.87%
2021/01/06	3	51.10	5.1	51.62	51.10	-2.1	903	-0.23%
2021/01/05	4	51.95	0.2	50.70	50.80	3.8	872	0.44%
2021/01/04	0	0.00	1	51.30	53.30	-1	835	-0.12%
2020/12/31	0	0.00	22	50.87	50.60	-22	797	-2.76%
2020/12/30	0	0.00	16	49.71	50.30	-16	781	-2.05%
2020/12/25	2	48.60	18	48.96	49.10	-16	770	-2.08%
2020/12/24	2	48.40	2	48.80	48.50	0	749	0.00%
2020/12/18	1	48.00	0	0.00	47.70	1	767	0.13%
2020/12/15	1	48.00	0	0.00	47.70	1	779	0.13%
2020/12/07	17	48.30	3	48.35	48.35	14	804	1.74%
2020/12/04	2	48.70	2	49.20	49.20	0	788	0.00%
2020/12/03	0	0.00	2	49.30	49.25	-2	789	-0.25%
2020/11/30	13	48.63	0	0.00	48.20	13	787	1.65%
2020/11/27	2	49.00	5	49.36	49.50	-3	784	-0.38%
2020/11/26	0	0.00	1.8	48.82	48.95	-1.8	783	-0.22%
2020/11/25	0	0.00	2	49.25	49.25	-2	787	-0.25%
2020/11/24	15	49.16	1	48.25	48.80	14	786	1.78%
2020/11/18	2	50.45	8.3	49.91	50.60	-6.3	795	-0.79%
2020/11/17	3	47.90	3	48.73	48.70	0	791	0.00%
2020/11/13	6	47.68	0	0.00	47.40	6	830	0.72%
2020/11/11	5	46.55	0	0.00	46.60	5	880	0.57%
2020/11/10	0	0.00	1.2	45.13	45.35	-1.2	900	-0.13%
2020/11/09	1	44.90	0	0.00	45.00	1	909	0.11%
2020/10/26	0	0.00	0	44.95	45.40	0	1,004	0.00%
2020/10/22	0	0.00	2	44.85	44.90	-2	1,027	-0.19%
2020/10/19	0	0.00	5	44.73	44.80	-5	1,037	-0.48%
2020/10/16	0	0.00	11	44.33	44.40	-11	1,033	-1.06%
2020/10/15	0	0.00	5	44.09	43.85	-5	1,038	-0.48%
2020/10/14	0	0.00	13	43.96	43.90	-13	1,037	-1.25%
2020/10/13	13	43.35	0	0.00	43.45	13	1,031	1.26%
2020/10/08	0	0.00	10	44.25	44.50	-10	1,024	-0.98%
2020/10/06	0	0.00	12	44.10	44.40	-12	1,013	-1.18%
2020/09/30	0	0.00	2	42.10	42.00	-2	992	-0.20%
2020/09/28	0	0.00	10	41.96	42.00	-10	998	-1.00%
2020/09/25	0	0.00	2	41.00	41.40	-2	1,001	-0.20%
2020/09/24	14	41.01	0	0.00	40.30	14	985	1.42%
2020/09/21	0	0.00	6	43.41	43.20	-6	953	-0.63%
2020/09/14	1	41.70	1	42.05	42.05	0	945	0.00%
2020/09/04	0	0.00	2	42.80	42.60	-2	958	-0.21%
2020/09/03	0	0.00	3	43.20	42.65	-3	962	-0.31%
2020/09/02	0	0.00	10	43.11	42.60	-10	973	-1.03%
2020/09/01	0	0.00	2	42.80	42.80	-2	978	-0.20%
2020/08/31	5	42.52	0	0.00	42.35	5	988	0.51%
2020/08/28	7	42.54	0	0.00	42.60	7	1,023	0.68%
2020/08/27	0	0.00	11	43.08	42.50	-11	1,035	-1.06%
2020/08/26	15	42.17	0	0.00	42.05	15	1,007	1.49%
2020/08/24	25	43.08	0	0.00	42.65	25	986	2.53%
2020/08/21	0	0.00	2	43.00	43.45	-2	992	-0.20%
2020/08/20	14	42.20	0	0.00	42.35	14	982	1.43%
2020/08/19	11	43.46	0	0.00	43.60	11	946	1.16%
2020/08/18	4	43.43	0	0.00	43.70	4	947	0.42%
2020/08/13	0	0.00	5.4	41.38	41.55	-5.4	935	-0.58%
2020/08/12	0	0.00	3	41.20	40.70	-3	1,003	-0.30%
2020/08/11	0	0.00	23	40.89	40.70	-23	1,084	-2.12%
2020/08/05	0	0.00	0.4	39.30	39.55	-0.4	1,136	-0.04%
2020/07/30	0	0.00	1	39.25	38.95	-1	1,142	-0.09%
2020/07/29	0	0.00	10	38.50	38.50	-10	1,118	-0.89%
2020/07/17	0	0.00	0.4	37.80	37.85	-0.4	1,195	-0.03%
2020/07/07	0	0.00	0.4	38.65	38.85	-0.4	1,396	-0.03%
2020/06/30	2	37.20	0	0.00	36.70	2	1,495	0.13%
2020/06/24	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2020/06/17	0	0.00	2	39.15	38.80	-2	1,528	-0.13%
2020/06/15	0	0.00	2	39.20	38.55	-2	1,551	-0.13%
2020/06/12	0	0.00	1	37.50	38.25	-1	1,547	-0.06%
2020/06/11	5	39.55	1	38.80	38.40	4	1,536	0.26%
2020/06/10	0	0.00	1	39.45	39.50	-1	1,523	-0.07%
2020/06/09	0	0.00	14	39.13	39.20	-14	1,525	-0.92%
2020/06/08	5	38.50	5	38.70	38.05	0	1,516	0.00%
2020/06/03	0	0.00	1.1	36.64	36.85	-1.1	1,459	-0.08%
2020/05/26	0.1	36.00	0	0.00	36.25	0.1	1,456	0.00%
2020/05/25	2	35.20	0	0.00	36.10	2	1,453	0.14%
2020/05/22	5	36.33	0	0.00	35.80	5	1,437	0.35%
2020/05/21	4	36.35	1	36.25	36.30	3	1,422	0.21%
2020/05/20	1	36.45	0	0.00	36.45	1	1,395	0.07%
2020/05/19	2	36.50	1	36.45	36.60	1	1,371	0.07%
2020/05/18	1	35.05	1	35.35	35.35	0	1,301	0.00%
2020/05/13	1	29.90	0	0.00	29.80	1	1,130	0.09%
2020/05/06	0	0.00	2	30.90	30.85	-2	1,111	-0.18%
2020/05/05	0	0.00	2	31.00	31.00	-2	1,109	-0.18%
2020/04/21	2	29.00	0	0.00	28.80	2	996	0.20%
2020/04/16	5	30.70	5	31.25	30.70	0	918	0.00%
2020/04/15	25	29.42	25	30.40	30.90	0	873	0.00%
2020/04/09	0	0.00	4	27.95	27.65	-4	784	-0.51%
2020/04/08	4	26.80	0	0.00	27.70	4	765	0.52%
2020/03/31	0	0.00	1	25.55	24.90	-1	662	-0.15%
2020/03/24	0.2	25.50	0	0.00	25.45	0.2	589	0.03%
2020/03/20	1	24.95	0	0.00	25.90	1	609	0.16%
2020/03/19	0.1	24.60	0	0.00	24.60	0.1	589	0.02%
2020/03/17	2.1	28.05	0	0.00	28.00	2.1	571	0.37%
2020/03/13	0.2	30.60	0	0.00	30.70	0.2	563	0.03%
2020/02/05	0.1	35.75	0	0.00	35.75	0.1	516	0.02%
2020/01/31	0	0.00	0.2	37.35	37.35	-0.2	533	-0.03%
2020/01/03	0.1	38.90	0	0.00	39.00	0.1	629	0.02%
2019/12/25	0.2	38.50	0	0.00	38.70	0.2	772	0.03%
2019/12/18	0	0.00	0.4	38.70	39.10	-0.4	809	-0.05%
2019/12/13	0	0.00	1	39.05	39.05	-1	822	-0.12%
2019/12/11	0.1	39.20	0	0.00	39.35	0.1	814	0.01%
2019/12/04	1	39.05	0	0.00	39.05	1	851	0.12%
2019/11/28	0.3	39.55	0	0.00	39.60	0.3	928	0.03%
2019/11/26	0.1	39.55	0	0.00	39.75	0.1	963	0.01%
2019/11/22	0	0.00	1	39.55	39.55	-1	977	-0.10%
2019/11/21	0	0.00	0.4	39.95	39.95	-0.4	998	-0.04%
2019/11/20	0.3	40.25	0	0.00	40.30	0.3	1,002	0.03%
2019/11/18	0.3	40.35	0	0.00	40.45	0.3	1,077	0.03%
2019/10/31	0	0.00	40	41.31	41.40	-40	1,271	-3.15%
2019/10/23	0.8	42.00	0.4	42.00	42.00	0.4	1,416	0.03%
2019/10/18	0.3	42.30	0	0.00	42.30	0.3	1,503	0.02%
2019/10/09	0.1	42.75	0	0.00	42.85	0.1	1,557	0.00%
2019/10/08	7.3	43.70	0	0.00	43.00	7.3	1,571	0.46%
2019/10/07	8.1	44.75	0	0.00	44.80	8.1	1,556	0.52%
2019/09/23	0.2	24.70	0	0.00	24.80	0.2	1,530	0.01%
2019/09/20	100	24.85	0	0.00	24.35	100	1,537	6.50%
2019/09/18	0	0.00	4	25.10	25.00	-4	1,521	-0.26%
2019/09/17	0	0.00	7	25.05	25.05	-7	1,519	-0.46%
2019/09/16	0	0.00	1	25.25	25.25	-1	1,533	-0.07%
2019/09/09	0	25.20	0	0.00	25.35	0	1,531	0.00%
2019/09/05	1	25.20	0	0.00	25.30	1	1,536	0.07%
2019/09/03	1	25.30	0	0.00	25.15	1	1,530	0.07%
2019/08/30	0	0.00	1	25.40	25.00	-1	1,519	-0.07%
2019/08/27	0	0.00	2	25.60	25.35	-2	1,493	-0.13%
2019/08/21	1	23.80	0	0.00	24.05	1	1,444	0.07%
2019/08/15	1	22.85	0	0.00	22.85	1	1,454	0.07%
2019/08/14	2	23.20	0	0.00	23.15	2	1,455	0.14%
2019/08/13	11	23.57	4	23.45	23.25	7	1,449	0.48%
2019/08/12	0	0.00	200	23.85	24.00	-200	1,464	-13.66%	大賣/鉅額交易
2019/07/31	1	25.60	0	0.00	25.55	1	1,380	0.07%
2019/07/30	0.1	25.80	7	25.75	25.75	-6.9	1,381	-0.50%
2019/07/26	2	25.65	0	0.00	25.90	2	1,379	0.14%
2019/07/25	3	25.55	0	0.00	25.55	3	1,367	0.22%
2019/07/24	0.5	25.80	0	0.00	25.75	0.5	1,354	0.04%
2019/07/23	1	26.00	0	0.00	25.95	1	1,334	0.07%
2019/07/18	0	0.00	1	26.50	26.45	-1	1,279	-0.08%
2019/07/17	1	28.05	0	0.00	28.35	1	1,225	0.08%
2019/07/16	1	28.05	0	0.00	28.05	1	1,178	0.08%
2019/07/15	1	28.35	0	0.00	28.35	1	1,157	0.09%
2019/07/12	1.1	28.30	0	0.00	28.30	1.1	1,162	0.09%
2019/07/09	1	28.10	0	0.00	28.15	1	1,156	0.09%
2019/06/26	1	27.65	0	0.00	27.75	1	1,956	0.05%
2019/06/20	0	0.00	1	27.55	27.50	-1	1,960	-0.05%
2019/06/18	0	0.00	5	27.30	27.30	-5	1,941	-0.26%
2019/06/10	1	27.40	0	0.00	27.40	1	1,957	0.05%
2019/06/06	1	27.40	0	0.00	27.30	1	1,960	0.05%
2019/06/04	5	27.40	0	0.00	27.40	5	1,976	0.25%
2019/06/03	3	27.55	0	0.00	27.40	3	1,975	0.15%
2019/05/24	1	27.00	0	0.00	27.10	1	1,903	0.05%
2019/05/20	0	0.00	2	27.85	27.65	-2	1,843	-0.11%
2019/05/17	4	27.81	2	27.90	27.80	2	1,823	0.11%
2019/05/10	0	0.00	0.1	27.25	27.25	-0.1	1,742	-0.01%
2019/04/25	0	0.00	1	28.00	28.05	-1	1,643	-0.06%
2019/04/19	0	0.00	2	27.90	28.05	-2	1,629	-0.12%
2019/04/18	5	27.84	2	27.88	27.85	3	1,604	0.19%
2019/04/15	0	0.00	0.8	27.80	27.75	-0.8	1,533	-0.05%
2019/04/09	0	0.00	1	28.55	28.60	-1	1,388	-0.07%
2019/04/08	0	0.00	1	28.55	28.55	-1	1,333	-0.08%
2019/04/03	0	0.00	1	28.15	28.05	-1	1,263	-0.08%
2019/04/02	0	0.00	2	28.15	28.00	-2	1,195	-0.17%
2019/04/01	0	0.00	35	28.05	28.30	-35	1,121	-3.12%
2019/03/29	238	29.32	5	29.24	28.50	233	1,013	22.99%	大買/鉅額交易
2019/03/28	0	0.00	12	26.70	26.70	-12	572	-2.10%
2019/03/26	2	24.20	0	0.00	24.20	2	526	0.38%
2019/03/25	0	0.00	10	24.15	24.15	-10	523	-1.91%
2019/03/08	1	24.45	0	0.00	24.55	1	605	0.17%
2019/03/04	0	0.00	5	24.45	24.50	-5	613	-0.81%
2019/02/18	1	23.80	0	0.00	23.90	1	602	0.17%
2019/02/15	2	23.80	0	0.00	23.75	2	601	0.33%
2019/02/13	0.2	23.70	0	0.00	23.70	0.2	598	0.03%
2019/02/11	3	23.82	0	0.00	23.55	3	596	0.50%
2019/01/28	0	0.00	4	23.90	24.00	-4	584	-0.68%
2019/01/25	4	23.75	0	0.00	23.80	4	582	0.69%
2019/01/23	0	0.00	2	23.85	23.80	-2	586	-0.34%
2019/01/18	0	0.00	1	23.65	23.65	-1	599	-0.17%
2019/01/09	0	0.00	1	23.80	24.05	-1	647	-0.15%
2018/12/22	0	0.00	3	24.48	24.40	-3	745	-0.40%
2018/12/10	0	0.00	1	24.00	24.00	-1	789	-0.13%
2018/12/05	1	24.60	4	24.30	24.25	-3	794	-0.38%
2018/12/03	2	23.70	19	24.00	23.90	-17	719	-2.36%
2018/11/29	0	0.00	10	24.15	24.10	-10	697	-1.43%
2018/11/27	0	0.00	1	24.10	23.85	-1	714	-0.14%
2018/11/20	1	23.40	0	0.00	23.40	1	742	0.13%
2018/11/15	1	23.10	0	0.00	23.25	1	763	0.13%
2018/11/12	12	23.53	0	0.00	23.50	12	780	1.54%
2018/11/09	1	23.40	0	0.00	23.45	1	796	0.13%
2018/11/07	0.2	23.80	0	0.00	23.75	0.2	810	0.02%
2018/11/01	1	23.50	0	0.00	23.40	1	847	0.12%
2018/10/31	0.2	23.35	20	23.20	23.30	-19.9	876	-2.26%
2018/10/29	1	22.90	0	0.00	23.00	1	902	0.11%
2018/10/26	0	0.00	10	23.35	23.55	-10	909	-1.10%
2018/10/23	10	23.30	13	23.35	23.40	-3	936	-0.32%
2018/10/17	1	23.90	0	0.00	23.80	1	941	0.11%
2018/10/11	2	24.43	7	24.26	24.40	-5	1,070	-0.47%
2018/10/05	0	0.00	3	25.25	25.10	-3	1,087	-0.28%
2018/10/04	2	25.35	0	0.00	25.35	2	1,081	0.18%
2018/10/03	0	0.00	30	25.55	25.50	-30	1,079	-2.78%
2018/09/28	0.1	25.65	0	0.00	25.65	0.1	1,094	0.01%
2018/09/25	2	25.55	0	0.00	25.50	2	1,078	0.19%
2018/09/20	1	25.45	0	0.00	25.50	1	1,072	0.09%
2018/09/12	1	24.90	0	0.00	24.80	1	1,041	0.10%
2018/09/11	2	24.90	0	0.00	25.00	2	1,048	0.19%
2018/09/03	1	25.85	0	0.00	25.80	1	1,075	0.09%
2018/08/23	1	25.65	0	0.00	25.75	1	1,108	0.09%
2018/08/17	0	0.00	4	25.70	25.80	-4	1,109	-0.36%
2018/08/16	0	0.00	4	25.65	25.65	-4	1,103	-0.36%
2018/08/03	1	26.25	0	0.00	26.25	1	1,113	0.09%
2018/08/02	4	26.25	0	0.00	26.25	4	1,096	0.36%
2018/07/23	8	26.83	0	0.00	26.75	8	1,028	0.78%
2018/07/19	2	26.68	0	0.00	26.75	2	987	0.20%
2018/06/12	10	28.90	0	0.00	28.80	10	907	1.10%
2018/06/07	0	0.00	1	29.35	29.05	-1	886	-0.11%
2018/06/06	0	0.00	41	29.25	29.30	-41	878	-4.67%
2018/06/05	0	0.00	5	29.40	29.20	-5	880	-0.57%
2018/06/04	10	29.15	0	0.00	29.20	10	872	1.15%
2018/05/31	50	28.81	1	28.95	29.10	49	856	5.72%
2018/05/16	5	28.50	0	0.00	28.40	5	821	0.61%
2018/05/15	0	0.00	1	28.55	28.50	-1	825	-0.12%
2018/05/14	0	0.00	2	28.40	28.45	-2	843	-0.24%
2018/05/11	5	27.50	0	0.00	27.50	5	812	0.62%
2018/05/07	0	0.00	8	27.75	27.70	-8	813	-0.98%
2018/05/04	0	0.00	2	27.85	27.70	-2	813	-0.25%
2018/05/03	0	0.00	2	28.00	27.85	-2	817	-0.24%
2018/04/12	0	0.00	3	27.85	27.95	-3	870	-0.34%
2018/04/11	3	27.95	0	0.00	27.85	3	883	0.34%
2018/04/10	0	0.00	1	27.70	27.65	-1	860	-0.12%
2018/04/02	6	27.80	0	0.00	27.80	6	862	0.70%
2018/03/21	2	26.95	0	0.00	26.85	2	849	0.24%
2018/03/12	3	26.85	0	0.00	26.90	3	930	0.32%
2018/03/07	0	0.00	0	26.35	26.35	0	948	0.00%
2018/03/05	1	26.30	0	0.00	26.30	1	965	0.10%
2018/03/02	1	26.55	0	0.00	26.50	1	974	0.10%
2018/02/06	0	0.00	1	26.10	25.95	-1	1,036	-0.10%
2018/01/24	0	0.00	1	27.05	27.00	-1	1,022	-0.10%
2018/01/15	0.1	26.60	0	0.00	26.60	0.1	956	0.01%
2018/01/09	0	0.00	0.6	26.50	26.55	-0.6	952	-0.06%