中興電 (1513)-群益金鼎-市府券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1275人加入追蹤

立即追蹤
本地時間:13:35(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

中興電 (1513)籌碼相關－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/05/31	0.5	167.67	0	0.00	164.00	0.5	40,289	0.00%
2024/05/30	1	169.50	0	0.00	167.00	1	41,361	0.00%
2024/05/29	0	0.00	0.1	169.50	168.50	-0.1	42,364	0.00%
2024/05/28	1	168.50	1	168.50	168.50	0	43,941	0.00%
2024/05/27	0	0.00	0.2	164.55	168.50	-0.2	45,219	0.00%
2024/05/24	2	159.77	4	161.25	163.50	-2	46,682	0.00%
2024/05/23	4	162.00	4.9	163.13	162.00	-0.9	48,301	0.00%
2024/05/22	29.1	166.52	4	167.13	165.00	25.1	49,386	0.05%
2024/05/21	1.1	168.55	0	170.00	167.50	1.1	49,850	0.00%
2024/05/20	1	169.01	6	172.75	169.50	-5	50,543	-0.01%
2024/05/17	4	168.63	0	0.00	170.50	4	50,957	0.01%
2024/05/16	4	169.87	12	170.88	169.00	-8	51,868	-0.02%
2024/05/15	1.1	169.50	1	169.00	168.00	0.1	52,426	0.00%
2024/05/14	11	167.86	17	168.29	167.00	-6	52,511	-0.01%
2024/05/13	27	169.07	30.1	169.39	167.50	-3	52,430	-0.01%
2024/05/10	12	179.50	13	180.96	178.00	-1	52,537	0.00%
2024/05/09	4	180.75	7	181.93	179.50	-3	52,796	-0.01%
2024/05/08	8	184.00	17.5	181.35	184.00	-9.5	52,697	-0.02%
2024/05/07	3.4	179.39	9.1	178.40	180.00	-5.6	52,419	-0.01%
2024/05/06	3.1	176.13	10	177.90	177.50	-6.9	52,282	-0.01%
2024/05/03	21.2	181.37	26.1	181.88	178.50	-4.8	52,072	-0.01%
2024/05/02	8	183.44	11	184.50	181.50	-3	51,753	-0.01%
2024/04/30	25	183.18	23	184.11	184.00	2	51,643	0.00%
2024/04/29	32	187.00	31.3	187.91	186.00	0.7	51,533	0.00%
2024/04/26	32	189.00	33	190.98	188.50	-1	51,334	0.00%
2024/04/25	20	190.08	19.4	190.40	191.00	0.6	51,103	0.00%
2024/04/24	58.1	192.05	61	192.56	194.50	-2.9	50,876	-0.01%
2024/04/23	64.1	187.67	71.1	186.50	188.50	-7	50,409	-0.01%
2024/04/22	39.3	196.30	43	196.71	185.00	-3.7	49,867	-0.01%
2024/04/19	73	199.80	65.1	200.08	197.50	7.9	49,722	0.02%
2024/04/18	85	206.58	85.1	207.49	203.50	-0.1	48,651	0.00%
2024/04/17	47.1	203.88	58	202.66	209.50	-11	47,241	-0.02%
2024/04/16	29	194.84	24	196.48	190.50	5	46,063	0.01%
2024/04/15	94.1	208.61	57.1	209.47	203.00	37	45,031	0.08%
2024/04/12	38.2	202.12	76	204.08	212.00	-37.9	43,106	-0.09%
2024/04/11	25	192.48	50.2	191.13	193.00	-25.2	41,192	-0.06%
2024/04/10	25	182.94	10	184.60	183.00	15	39,715	0.04%
2024/04/09	16	184.28	21.5	183.88	185.00	-5.5	38,905	-0.01%
2024/04/08	19	181.05	8	181.75	182.00	11	37,888	0.03%
2024/04/03	1	178.00	1.1	179.50	178.50	-0.1	37,537	0.00%
2024/04/02	3	177.33	4	179.00	178.50	-1	37,896	0.00%
2024/04/01	14	178.71	4	180.25	177.50	10	37,647	0.03%
2024/03/29	19	175.11	21.6	177.34	179.50	-2.6	37,363	-0.01%
2024/03/28	9	179.44	10	179.55	177.00	-1	37,041	0.00%
2024/03/27	17.2	179.38	14	178.57	176.00	3.2	36,624	0.01%
2024/03/26	43	192.66	28	194.71	187.00	15	35,782	0.04%
2024/03/25	7.1	186.07	19	184.37	185.00	-11.9	34,312	-0.03%
2024/03/22	9.2	181.83	39.1	180.02	177.50	-30	33,672	-0.09%
2024/03/21	25	183.72	40	183.13	181.50	-15	33,132	-0.05%
2024/03/20	16.4	178.06	10	178.65	177.00	6.4	32,525	0.02%
2024/03/19	35	181.13	33	182.74	180.00	2	32,176	0.01%
2024/03/18	41	177.18	40.1	177.48	178.50	1	31,332	0.00%
2024/03/15	41.1	170.56	39	170.58	169.50	2.1	30,161	0.01%
2024/03/14	122.1	172.44	118	173.33	173.00	4.1	29,428	0.01%	大買/大賣/
2024/03/13	85	176.11	78	176.66	173.50	7	28,573	0.02%
2024/03/12	68	170.99	68	171.66	170.00	0	27,673	0.00%
2024/03/11	2	163.75	2	163.25	164.50	0	27,174	0.00%
2024/03/08	9.2	163.67	7.2	165.78	161.50	2	27,954	0.01%
2024/03/07	9	170.56	9	170.78	171.00	0	27,655	0.00%
2024/03/06	16	172.31	19	172.34	174.00	-3	27,315	-0.01%
2024/03/05	19	171.26	24	172.29	169.00	-5	26,916	-0.02%
2024/03/04	46.1	169.11	42.1	170.56	167.00	4	26,085	0.02%
2024/03/01	93.3	172.25	48	173.22	171.00	45.3	25,637	0.18%
2024/02/29	42	165.15	56.5	165.45	171.00	-14.5	25,071	-0.06%
2024/02/27	45.1	155.94	51	155.80	155.50	-5.9	24,554	-0.02%
2024/02/26	84	152.73	77.4	153.30	153.00	6.6	23,116	0.03%
2024/02/23	21	142.12	31	140.58	143.00	-10	21,278	-0.05%
2024/02/22	17.1	134.29	13	133.42	133.50	4.1	20,025	0.02%
2024/02/21	8	133.31	10.3	132.52	132.50	-2.3	19,435	-0.01%
2024/02/20	7.2	128.53	4	129.00	128.00	3.2	18,717	0.02%
2024/02/19	10	133.70	9	131.94	129.50	1	18,222	0.01%
2024/02/16	1.1	129.27	2.6	127.46	129.00	-1.5	17,327	-0.01%
2024/02/15	6	119.75	1	120.50	120.50	5	16,675	0.03%
2024/02/05	1.8	123.80	1	123.00	122.50	0.8	16,458	0.00%
2024/02/02	29	127.14	10	126.50	124.50	19	16,382	0.12%
2024/02/01	0	0.00	4.1	123.80	126.00	-4.1	15,842	-0.03%
2024/01/31	0	0.00	13	117.65	119.50	-13	15,471	-0.08%
2024/01/30	0	0.00	1	120.50	118.50	-1	15,427	-0.01%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	1	118.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	0	0.00	0.4	120.00	119.50	-0.4	15,377	0.00%
2024/01/23	5	121.00	6	120.17	120.50	-1	15,353	-0.01%
2024/01/22	1	116.00	0	0.00	118.50	1	15,229	0.01%
2024/01/19	0	116.00	7	116.00	115.50	-7	15,158	-0.05%
2024/01/18	0	0.00	0.2	116.50	115.50	-0.2	15,123	0.00%
2024/01/17	3	117.00	2.3	117.67	115.00	0.7	15,100	0.00%
2024/01/16	4	120.00	4	118.50	118.50	0	15,014	0.00%
2024/01/15	22	122.73	18.1	121.86	121.50	4	14,985	0.03%
2024/01/12	2	120.75	6	120.50	120.50	-4	14,450	-0.03%
2024/01/11	0	0.00	8	119.00	119.00	-8	14,280	-0.06%
2024/01/10	1	120.00	0	0.00	119.50	1	14,256	0.01%
2024/01/09	5	119.40	2	119.25	120.00	3	14,231	0.02%
2024/01/08	1	120.50	2	119.00	118.00	-1	14,041	-0.01%
2024/01/05	4	118.25	2	119.50	119.50	2	13,983	0.01%
2024/01/03	2	117.53	0	0.00	120.00	2	13,844	0.01%
2024/01/02	6	118.17	5	118.00	119.00	1	13,740	0.01%
2023/12/29	11	115.95	1	115.00	116.50	10	13,628	0.07%
2023/12/28	9	120.50	9	120.00	119.00	0	13,402	0.00%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	3	116.00	5	116.00	116.50	-2	13,137	-0.02%
2023/12/25	1	118.50	3	118.00	117.50	-2	13,135	-0.02%
2023/12/22	10	117.00	8.1	116.51	116.00	1.9	13,138	0.01%
2023/12/21	0	116.00	0	0.00	115.00	0	13,158	0.00%
2023/12/20	1	117.00	3.5	117.29	117.50	-2.5	13,256	-0.02%
2023/12/19	2	117.25	1.3	117.40	117.00	0.8	13,432	0.01%
2023/12/18	4.1	121.00	2.5	120.50	120.50	1.6	13,267	0.01%
2023/12/15	4.2	124.21	4.4	125.64	122.00	-0.2	13,270	0.00%
2023/12/14	3.1	124.84	9	125.33	125.00	-5.9	12,954	-0.05%
2023/12/13	4	125.00	3	127.00	124.50	1	12,770	0.01%
2023/12/12	3	125.67	4	126.75	125.00	-1	12,593	-0.01%
2023/12/11	9.1	125.76	11.1	125.45	126.00	-2	12,486	-0.02%
2023/12/08	54.1	127.16	65.4	126.45	126.00	-11.3	12,323	-0.09%
2023/12/07	60	129.42	60	130.49	126.50	0	12,095	0.00%
2023/12/06	113.1	129.78	95	130.52	126.50	18.1	11,279	0.16%	大買/
2023/12/05	53	129.09	32	129.45	129.50	21	10,637	0.20%
2023/12/04	15	123.67	17	124.79	126.50	-2	9,665	-0.02%
2023/12/01	8	121.69	7	120.71	120.50	1	9,186	0.01%
2023/11/30	9	122.72	12	122.00	121.50	-3	8,955	-0.03%
2023/11/29	12.2	122.07	11	122.18	121.00	1.2	8,700	0.01%
2023/11/28	8	122.38	23	123.46	124.00	-15	8,670	-0.17%
2023/11/27	48.5	121.15	52.1	120.40	119.00	-3.6	8,074	-0.04%
2023/11/24	17	113.76	35.3	111.53	117.00	-18.3	7,031	-0.26%
2023/11/21	0	0.00	10	102.50	102.50	-10	6,262	-0.16%
2023/11/20	2.1	103.24	0	0.00	102.50	2.1	6,700	0.03%
2023/11/17	0.4	104.00	0	0.00	104.00	0.4	6,811	0.01%
2023/11/16	1.1	102.14	1	102.50	103.00	0.1	7,063	0.00%
2023/11/15	0	0.00	2	103.75	103.50	-2	7,245	-0.03%
2023/11/13	2	101.50	4	102.00	101.00	-2	7,712	-0.03%
2023/11/10	1	99.50	3	101.50	102.50	-2	7,809	-0.03%
2023/11/09	5	100.04	1	99.50	99.30	4	7,914	0.05%
2023/11/08	1.1	100.59	0	0.00	100.50	1.1	8,173	0.01%
2023/11/07	0.2	103.00	0	0.00	102.50	0.2	8,286	0.00%
2023/11/03	0	0.00	0	98.00	98.30	0	8,862	0.00%
2023/11/02	0	96.50	1	96.60	96.50	-1	9,014	-0.01%
2023/11/01	1	93.70	0.1	94.10	94.50	1	9,171	0.01%
2023/10/31	2	94.04	3	96.77	93.20	-1	9,418	-0.01%
2023/10/30	0	98.20	1	99.00	97.60	-1	9,597	-0.01%
2023/10/26	0.1	100.67	0	0.00	100.00	0.1	10,689	0.00%
2023/10/25	2	101.50	1	102.00	102.00	1	10,942	0.01%
2023/10/20	0	0.00	15	94.20	96.20	-15	12,125	-0.12%
2023/10/19	0	99.20	1	98.10	98.10	-1	12,985	-0.01%
2023/10/18	0.2	100.00	0	0.00	99.00	0.2	15,240	0.00%
2023/10/17	1	100.50	1	104.00	100.00	0	15,255	0.00%
2023/10/16	0	0.00	3	102.00	102.50	-3	15,299	-0.02%
2023/10/13	4	103.50	1	102.50	102.50	3	15,899	0.02%
2023/10/12	1	105.51	2	106.00	106.00	-1	16,830	-0.01%
2023/10/06	2	106.75	12	106.67	106.50	-10	17,839	-0.06%
2023/10/04	1	106.50	1	106.00	106.00	0	18,485	0.00%
2023/10/03	13	109.15	1	109.50	107.50	12	18,637	0.06%
2023/10/02	11	108.50	10	109.00	109.00	1	18,658	0.01%
2023/09/28	0	106.50	10	107.50	107.50	-10	18,760	-0.05%
2023/09/27	10.1	107.49	0	0.00	106.00	10.1	18,958	0.05%
2023/09/26	4	105.88	7	106.57	106.50	-3	19,279	-0.02%
2023/09/25	4	104.50	4	106.50	106.50	0	19,535	0.00%
2023/09/22	2.1	103.51	3	101.83	102.00	-1	19,807	0.00%
2023/09/21	4.1	99.10	5	98.60	98.70	-0.9	19,786	0.00%
2023/09/20	2	100.50	8	99.14	100.50	-6	20,212	-0.03%
2023/09/19	1	101.00	0.3	103.00	101.00	0.7	21,159	0.00%
2023/09/18	1	102.02	0	0.00	101.50	1	21,570	0.00%
2023/09/15	3	103.67	8	102.88	103.50	-5	21,917	-0.02%
2023/09/14	0	0.00	1	104.00	104.00	-1	22,855	0.00%
2023/09/13	1	102.50	2	102.50	103.00	-1	24,493	0.00%
2023/09/12	0	104.50	6	102.67	104.00	-6	25,234	-0.02%
2023/09/11	6	105.08	20	104.75	103.50	-14	25,422	-0.06%
2023/09/08	5	107.20	1	107.50	107.00	4	25,417	0.02%
2023/09/07	4	108.88	0	0.00	108.50	4	25,460	0.02%
2023/09/05	1	110.50	0	0.00	110.50	1	25,749	0.00%
2023/09/04	12	110.54	2	110.00	110.50	10	26,296	0.04%
2023/09/01	17.1	112.65	2.1	113.11	111.50	15	26,383	0.06%
2023/08/31	1.1	113.55	10	113.00	113.50	-8.9	26,307	-0.03%
2023/08/30	1	113.00	2	114.50	112.50	-1	26,707	0.00%
2023/08/29	1.1	112.55	5	112.60	113.50	-4	27,595	-0.01%
2023/08/28	11	112.00	1.6	113.50	112.00	9.4	27,759	0.03%
2023/08/25	36	113.87	4	113.50	113.50	32	28,023	0.11%
2023/08/24	17	115.18	9.1	115.17	115.00	8	28,049	0.03%
2023/08/23	5	109.80	3.3	110.15	110.00	1.7	27,866	0.01%
2023/08/22	8	113.25	0	0.00	110.00	8	28,028	0.03%
2023/08/21	6.1	114.66	1.1	113.64	113.50	5	28,267	0.02%
2023/08/18	1	111.50	4	115.63	113.00	-3	28,524	-0.01%
2023/08/17	2	110.00	4	109.88	110.00	-2	29,040	-0.01%
2023/08/16	6	110.25	5	109.20	110.50	1	30,136	0.00%
2023/08/15	1	111.50	0	0.00	111.50	1	30,547	0.00%
2023/08/14	16	111.78	10	108.00	108.50	6	30,904	0.02%
2023/08/11	0.6	116.00	1	116.50	114.50	-0.4	30,741	0.00%
2023/08/10	14.1	115.35	5	115.80	114.00	9.1	30,744	0.03%
2023/08/09	3.1	116.67	12	116.96	116.00	-9	30,557	-0.03%
2023/08/08	5	114.70	0	0.00	115.00	5	30,456	0.02%
2023/08/07	3	116.50	7	115.71	116.50	-4	30,508	-0.01%
2023/08/04	3	114.00	9	113.94	116.00	-6	30,557	-0.02%
2023/08/02	3	113.83	8	114.06	110.50	-5	30,912	-0.02%
2023/08/01	13.1	115.22	13.1	115.03	114.00	0	31,242	0.00%
2023/07/31	26.1	117.80	13.3	117.73	117.00	12.8	31,031	0.04%
2023/07/28	7.1	112.77	4	113.38	112.50	3.1	30,730	0.01%
2023/07/27	4	110.50	13	110.69	110.50	-9	30,849	-0.03%
2023/07/26	27.2	108.78	26	109.06	108.00	1.2	31,164	0.00%
2023/07/25	11	111.86	9	110.89	111.50	2	30,943	0.01%
2023/07/24	9.3	107.73	5	106.90	106.00	4.3	30,413	0.01%
2023/07/21	30.3	110.99	20	109.55	112.50	10.3	29,560	0.03%
2023/07/20	12	110.50	0	0.00	110.50	12	27,579	0.04%
2023/07/19	5	122.50	0	0.00	122.50	5	27,680	0.02%
2023/07/18	6.2	137.61	1.1	138.32	136.00	5.1	27,923	0.02%
2023/07/17	24	143.00	55	142.49	141.00	-31	27,568	-0.11%
2023/07/14	46.1	137.29	26	137.04	137.50	20.1	26,769	0.08%
2023/07/13	4	134.75	16	134.75	134.00	-12	26,358	-0.05%
2023/07/12	9	135.56	23	134.96	135.00	-14	26,624	-0.05%
2023/07/11	0	0.00	2.1	132.76	132.50	-2.1	26,629	-0.01%
2023/07/10	8	132.38	10	131.20	131.50	-2	27,644	-0.01%
2023/07/07	6	129.33	9	129.61	129.50	-3	29,020	-0.01%
2023/07/06	5.1	131.10	6	131.00	131.00	-0.9	30,136	0.00%
2023/07/05	18	132.83	5	132.50	130.50	13	30,694	0.04%
2023/07/04	18	135.36	7	136.36	134.50	11	30,911	0.04%
2023/07/03	0	0.00	4	138.00	138.00	-4	30,585	-0.01%
2023/06/30	6	135.67	8	136.00	137.00	-2	30,420	-0.01%
2023/06/29	1	131.50	3	130.33	132.00	-2	30,058	-0.01%
2023/06/28	35	132.50	36	132.72	129.00	-1	29,950	0.00%
2023/06/27	32	135.84	27	134.80	132.00	5	29,588	0.02%
2023/06/26	15	132.87	13	133.85	133.50	2	28,728	0.01%
2023/06/21	21	131.48	14	132.11	132.50	7	28,415	0.02%
2023/06/20	47	133.55	54	132.19	132.00	-7	28,198	-0.02%
2023/06/19	81	130.46	70	130.87	128.50	11	27,496	0.04%
2023/06/16	10	125.00	34.1	122.76	128.00	-24.1	26,242	-0.09%
2023/06/15	15.1	115.70	12	116.21	116.50	3.1	25,876	0.01%
2023/06/14	1.1	112.56	5	113.20	112.50	-3.9	25,834	-0.02%
2023/06/13	11	112.55	12	112.96	113.00	-1	26,087	0.00%
2023/06/12	3	112.00	2	112.00	112.00	1	26,193	0.00%
2023/06/09	2	114.00	0	0.00	114.50	2	26,243	0.01%
2023/06/08	31	117.79	29	118.72	115.50	2	26,403	0.01%
2023/06/07	6	114.33	7	115.36	115.50	-1	26,307	0.00%
2023/06/06	5	113.80	2	113.75	113.50	3	26,795	0.01%
2023/06/05	19	118.58	5	117.90	115.00	14	27,143	0.05%
2023/06/02	23	117.96	55	117.86	117.00	-32	27,268	-0.12%
2023/06/01	9	114.61	4	115.25	113.50	5	26,580	0.02%
2023/05/31	6	114.25	8	114.44	114.50	-2	26,685	-0.01%
2023/05/30	9	112.22	1	111.50	112.00	8	26,711	0.03%
2023/05/29	3	113.50	4	114.88	113.50	-1	26,795	0.00%
2023/05/26	3	112.17	1.7	112.80	112.00	1.3	26,934	0.00%
2023/05/25	8	115.00	6	115.00	112.50	2	27,119	0.01%
2023/05/24	15	112.20	11	111.36	112.50	4	27,238	0.01%
2023/05/23	54.1	116.36	18	115.81	114.00	36.1	27,844	0.13%
2023/05/22	50	116.92	139	116.03	117.00	-89	27,613	-0.32%	大賣/
2023/05/19	40	110.11	9	109.61	109.00	31	27,075	0.11%
2023/05/18	17	108.41	18	108.14	108.00	-1	27,176	0.00%
2023/05/17	4	105.50	3	106.17	105.00	1	28,152	0.00%
2023/05/16	3	104.33	4	105.50	105.00	-1	28,366	0.00%
2023/05/15	2	104.50	3	105.00	104.50	-1	28,463	0.00%
2023/05/12	5	102.40	3	104.67	104.50	2	28,779	0.01%
2023/05/11	5	102.40	3	104.67	101.00	2	29,244	0.01%
2023/05/10	3	104.50	4	104.63	106.00	-1	29,307	0.00%
2023/05/09	17	106.15	5	107.50	103.50	12	29,207	0.04%
2023/05/08	38	110.26	35	110.63	110.50	3	28,694	0.01%
2023/05/05	27	107.89	1	108.00	108.00	26	28,409	0.09%
2023/05/04	7	108.29	9.1	107.40	109.50	-2.1	28,632	-0.01%
2023/05/03	11	106.45	6	106.75	105.50	5	28,745	0.02%
2023/05/02	12.1	106.55	14	107.07	108.00	-2	29,213	-0.01%
2023/04/28	5	101.10	5	102.00	101.50	0	29,050	0.00%
2023/04/27	5	101.40	11	100.95	101.00	-6	29,303	-0.02%
2023/04/26	4	101.88	7.1	102.43	103.00	-3.1	29,210	-0.01%
2023/04/25	10.1	102.52	4	102.38	102.50	6.1	29,185	0.02%
2023/04/24	2	105.00	10	104.75	105.00	-8	29,020	-0.03%
2023/04/21	8	103.50	2	103.25	102.50	6	29,141	0.02%
2023/04/20	2	108.50	6	108.00	105.50	-4	29,050	-0.01%
2023/04/19	15	108.17	20	107.38	108.00	-5	29,152	-0.02%
2023/04/18	37	109.39	21	109.36	109.00	16	29,337	0.05%
2023/04/17	16	108.88	29	108.50	109.00	-13	29,711	-0.04%
2023/04/14	34	106.59	21	107.48	105.50	13	30,650	0.04%
2023/04/13	56	110.96	59	112.21	108.00	-3	31,030	-0.01%
2023/04/12	129	114.28	119	114.42	115.00	10	29,982	0.03%	大買/大賣/
2023/04/11	58	104.91	65	106.47	108.00	-7	28,569	-0.02%
2023/04/10	22	99.32	28	100.36	101.50	-6	27,451	-0.02%
2023/04/07	15	97.57	18	96.93	96.80	-3	27,042	-0.01%
2023/03/31	2	95.40	0	0.00	94.60	2	26,774	0.01%
2023/03/30	2	95.75	5	94.80	96.00	-3	26,767	-0.01%
2023/03/29	3	94.93	2	95.95	94.70	1	26,888	0.00%
2023/03/28	3	94.17	3	94.87	94.80	0	27,207	0.00%
2023/03/27	10	95.10	1	94.80	94.50	9	27,414	0.03%
2023/03/24	2	95.95	6	96.55	95.90	-4	27,702	-0.01%
2023/03/23	2	96.05	3	97.20	95.90	-1	28,349	0.00%
2023/03/22	8	97.84	3	97.77	97.00	5	28,665	0.02%
2023/03/21	9	99.91	4.1	99.73	98.50	4.9	28,670	0.02%
2023/03/20	3.1	97.55	5	97.00	98.80	-1.9	28,472	-0.01%
2023/03/17	3	93.80	5.1	94.16	94.90	-2.1	28,219	-0.01%
2023/03/16	3	93.50	17	94.60	93.20	-14	28,177	-0.05%
2023/03/15	7	95.26	20	95.09	95.00	-13	28,284	-0.05%
2023/03/14	6	95.58	6	96.57	94.70	0	29,368	0.00%
2023/03/13	10.1	95.17	4	95.15	95.50	6.1	29,706	0.02%
2023/03/10	16.1	97.49	15	96.94	96.90	1.1	30,663	0.00%
2023/03/09	18	99.11	17	99.05	100.50	1	30,515	0.00%
2023/03/08	40	100.70	22	100.37	100.50	18	30,102	0.06%
2023/03/07	17.1	98.77	15	98.89	98.50	2.1	29,772	0.01%
2023/03/06	11.4	96.61	8	95.71	97.00	3.4	29,510	0.01%
2023/03/03	10.1	95.67	11	97.09	94.60	-0.9	29,941	0.00%
2023/03/02	14	96.58	10	97.09	96.10	4	29,813	0.01%
2023/03/01	8	95.94	12	95.20	96.50	-4	29,532	-0.01%
2023/02/24	13	95.94	17	96.63	94.90	-4	29,498	-0.01%
2023/02/23	17	95.86	20	95.76	95.70	-3	29,418	-0.01%
2023/02/22	25	94.80	23	94.91	94.20	2	29,235	0.01%
2023/02/21	58	95.51	47	95.75	96.40	11	29,050	0.04%
2023/02/20	30	91.44	22	91.91	92.10	8	28,150	0.03%
2023/02/17	27	89.87	25	89.46	90.70	2	27,666	0.01%
2023/02/16	33	87.92	34	87.94	87.80	-1	27,018	0.00%
2023/02/15	48	88.26	46	88.82	86.50	2	26,505	0.01%
2023/02/14	16	83.86	20	83.71	84.10	-4	25,066	-0.02%
2023/02/13	10	81.33	24	82.64	83.00	-14	24,737	-0.06%
2023/02/10	24	82.73	22	83.06	81.90	2	24,572	0.01%
2023/02/09	17	82.12	24	81.86	82.00	-7	24,140	-0.03%
2023/02/08	11	79.79	2	80.30	79.20	9	23,532	0.04%
2023/02/07	1	79.40	1	79.20	79.20	0	23,300	0.00%
2023/02/06	3	78.87	0	0.00	78.40	3	23,265	0.01%
2023/02/03	6	78.07	5	78.74	78.10	1	23,280	0.00%
2023/02/02	12	81.05	10	81.61	79.80	2	23,012	0.01%
2023/02/01	2	80.25	5	80.88	80.20	-3	22,598	-0.01%
2023/01/31	30.2	79.07	30	79.27	81.00	0.2	22,175	0.00%
2023/01/30	9	75.53	7	75.23	75.50	2	21,424	0.01%
2023/01/17	10	73.12	7	73.21	73.10	3	21,062	0.01%
2023/01/13	1	70.60	2	71.00	70.60	-1	20,671	0.00%
2023/01/12	6	71.72	4	71.80	71.20	2	20,626	0.01%
2023/01/11	10	73.31	7	72.94	72.00	3	20,520	0.01%
2023/01/10	3	72.50	2	72.55	72.40	1	20,260	0.00%
2023/01/09	1	71.20	2	73.25	73.20	-1	20,082	0.00%
2023/01/06	12	71.49	15	71.17	72.70	-3	19,803	-0.02%
2023/01/05	6	72.37	5	72.66	71.90	1	19,569	0.01%
2023/01/04	142	74.74	153	75.01	74.00	-11	18,947	-0.06%	大買/大賣/
2023/01/03	39	71.69	26	70.89	72.10	13	17,477	0.07%
2022/12/30	4	67.48	4	67.80	67.20	0	16,587	0.00%
2022/12/29	5	66.10	9	66.81	67.00	-4	16,476	-0.02%
2022/12/28	2	67.05	6	67.53	67.00	-4	16,418	-0.02%
2022/12/27	14	66.97	13	67.35	67.40	1	16,377	0.01%
2022/12/26	1	66.20	2	66.65	66.50	-1	16,059	-0.01%
2022/12/23	3	66.27	4	66.53	66.00	-1	16,020	-0.01%
2022/12/22	2	66.00	1	66.30	65.90	1	15,969	0.01%
2022/12/21	0	0.00	1	65.50	65.50	-1	15,986	-0.01%
2022/12/20	2	65.40	1	64.00	64.00	1	15,893	0.01%
2022/12/19	1	66.00	0	0.00	66.00	1	15,688	0.01%
2022/12/16	7	67.83	3	68.33	68.30	4	15,539	0.03%
2022/12/15	24	67.60	19.5	67.62	68.50	4.5	15,149	0.03%
2022/12/14	10.5	65.37	15.1	65.77	66.50	-4.6	14,477	-0.03%
2022/12/13	0	0.00	18	65.25	63.60	-18	14,285	-0.13%
2022/12/12	5	64.48	2	64.85	64.00	3	14,425	0.02%
2022/12/09	0	0.00	1	63.10	63.70	-1	14,465	-0.01%
2022/12/08	8	63.01	6	62.98	63.10	2	14,355	0.01%
2022/12/07	12	62.93	7	63.04	62.80	5	14,172	0.04%
2022/12/06	37	65.67	42	65.81	64.50	-5	13,764	-0.04%
2022/12/05	8	65.23	5	65.46	64.80	3	12,633	0.02%
2022/12/02	33	62.72	55	63.88	65.20	-22	12,341	-0.18%
2022/12/01	7	59.94	5	60.26	59.30	2	11,167	0.02%
2022/11/30	12	58.53	1	58.50	58.90	11	11,006	0.10%
2022/11/29	4	58.28	2	58.55	57.90	2	10,836	0.02%
2022/11/28	1	58.00	2	57.25	58.50	-1	10,752	-0.01%
2022/11/25	8	57.59	12	57.90	57.20	-4	10,536	-0.04%
2022/11/24	4	56.00	8	55.81	55.80	-4	10,090	-0.04%
2022/11/23	5	54.86	4	55.00	54.60	1	10,199	0.01%
2022/11/22	8	55.68	7	55.57	55.10	1	10,247	0.01%
2022/11/21	4	56.00	16	55.67	55.70	-12	10,152	-0.12%
2022/11/18	14	54.72	5.1	54.76	54.20	8.9	10,005	0.09%
2022/11/17	5	55.16	15	53.91	55.40	-10	9,856	-0.10%
2022/11/16	2	52.20	0	0.00	52.20	2	9,646	0.02%
2022/11/15	1.1	52.63	1	53.90	53.20	0.1	9,931	0.00%
2022/11/14	2	52.05	1	52.50	52.50	1	10,096	0.01%
2022/11/11	1	52.50	4	52.53	51.70	-3	10,244	-0.03%
2022/11/10	3	51.77	26	51.81	51.80	-23	10,364	-0.22%
2022/11/09	3	53.07	1	53.00	53.10	2	10,932	0.02%
2022/11/08	1	52.90	0	0.00	52.90	1	11,144	0.01%
2022/11/07	1	53.50	4	53.30	53.50	-3	11,328	-0.03%
2022/11/04	14	52.81	12	53.24	53.00	2	11,785	0.02%
2022/11/03	3	51.87	2	52.25	52.80	1	12,344	0.01%
2022/11/02	7	52.04	1	52.10	52.20	6	12,540	0.05%
2022/11/01	12	52.72	1	50.60	52.40	11	12,539	0.09%
2022/10/26	0	0.00	1	50.30	50.00	-1	13,071	-0.01%
2022/10/21	0	0.00	1	52.50	52.10	-1	14,806	-0.01%
2022/10/20	1	53.00	0	0.00	52.80	1	14,905	0.01%
2022/10/18	2	54.40	0	0.00	54.40	2	15,164	0.01%
2022/10/17	5	54.16	0	0.00	54.50	5	15,381	0.03%
2022/10/14	28	55.97	3	56.23	55.40	25	15,541	0.16%
2022/10/13	1	54.00	0	0.00	53.20	1	15,544	0.01%
2022/10/11	0.1	56.60	3	56.17	56.40	-3	15,523	-0.02%
2022/10/07	2	57.65	0	0.00	57.10	2	15,900	0.01%
2022/10/04	4	56.33	1	57.20	57.20	3	16,400	0.02%
2022/09/28	1	58.00	6	58.63	57.60	-5	17,426	-0.03%
2022/09/27	4	60.38	3	60.93	60.90	1	17,803	0.01%
2022/09/26	8	62.88	7	63.09	60.60	1	18,300	0.01%
2022/09/23	8	64.76	0	0.00	63.80	8	19,012	0.04%
2022/09/22	2	65.40	2	66.15	66.60	0	19,281	0.00%
2022/09/21	4	66.03	3	66.00	65.40	1	19,677	0.01%
2022/09/20	6	65.47	10	64.79	66.30	-4	20,980	-0.02%
2022/09/19	10	65.73	10	66.62	64.20	0	21,765	0.00%
2022/09/16	12	65.91	6	65.30	64.50	6	21,976	0.03%
2022/09/14	3	65.70	0	0.00	65.80	3	21,968	0.01%
2022/09/13	1	66.10	2	66.85	66.10	-1	21,968	0.00%
2022/09/12	7.1	65.99	2	65.95	66.00	5.1	21,911	0.02%
2022/09/08	8	66.19	9	66.29	66.90	-1	21,750	0.00%
2022/09/07	8	64.10	10	64.41	63.80	-2	21,449	-0.01%
2022/09/06	2	64.20	19	63.66	63.50	-17	21,508	-0.08%
2022/09/05	1	65.50	2	65.10	65.20	-1	21,382	0.00%
2022/09/02	0	0.00	3	65.17	64.80	-3	21,343	-0.01%
2022/09/01	2	65.90	0	0.00	65.80	2	21,248	0.01%
2022/08/31	3	66.57	2	66.70	66.20	1	21,323	0.00%
2022/08/30	1	66.10	0	0.00	66.30	1	21,126	0.00%
2022/08/29	0	0.00	6	64.23	64.40	-6	20,859	-0.03%
2022/08/26	1	64.20	1	64.40	64.20	0	20,704	0.00%
2022/08/25	6	64.90	9	64.93	65.00	-3	20,571	-0.01%
2022/08/24	0	0.00	1	65.50	65.40	-1	20,454	0.00%
2022/08/23	20	65.64	21	65.29	65.80	-1	20,401	0.00%
2022/08/22	19	65.51	15	65.39	65.00	4	20,372	0.02%
2022/08/19	4	63.65	3	63.77	63.70	1	19,978	0.01%
2022/08/18	11	63.03	5	63.24	64.00	6	19,698	0.03%
2022/08/17	2	62.60	7	62.10	62.00	-5	19,495	-0.03%
2022/08/16	7	62.76	69	65.39	62.10	-62	19,317	-0.32%
2022/08/15	2	64.55	7	64.43	64.70	-5	18,711	-0.03%
2022/08/12	10	62.82	10	63.00	63.10	0	18,500	0.00%
2022/08/11	18	62.66	21.5	62.32	62.90	-3.4	18,272	-0.02%
2022/08/10	5	60.88	10	60.25	61.50	-5	17,823	-0.03%
2022/08/09	7	58.64	1	58.80	58.40	6	17,220	0.03%
2022/08/08	5	57.76	3	58.23	58.30	2	17,080	0.01%
2022/08/05	3	57.47	4	57.73	57.70	-1	17,148	-0.01%
2022/08/04	10	57.08	5	57.46	57.30	5	17,228	0.03%
2022/08/03	5	58.08	12	57.38	57.70	-7	17,106	-0.04%
2022/08/02	22.1	58.91	24	59.00	58.90	-1.9	16,927	-0.01%
2022/08/01	12	58.82	23	58.51	59.10	-11	16,851	-0.07%
2022/07/29	157	57.62	183	57.77	58.20	-26	16,566	-0.16%	大買/大賣/
2022/07/28	31	56.53	31	56.45	56.70	0	15,807	0.00%
2022/07/27	1	54.00	2	53.90	54.40	-1	15,127	-0.01%
2022/07/26	3	53.30	3	53.43	53.40	0	15,289	0.00%
2022/07/25	7	53.53	19	53.26	52.90	-12	15,443	-0.08%
2022/07/22	0	0.00	29	54.69	54.80	-29	15,678	-0.18%
2022/07/21	17	53.27	19	53.07	53.90	-2	15,833	-0.01%
2022/07/20	1	55.00	13	54.87	54.10	-12	16,130	-0.07%
2022/07/19	16	54.81	1	55.20	54.60	15	16,269	0.09%
2022/07/18	6	54.88	3	54.53	54.60	3	16,315	0.02%
2022/07/15	15	54.72	9	54.96	54.00	6	16,492	0.04%
2022/07/14	3	55.33	2	55.10	56.40	1	16,753	0.01%
2022/07/13	11	55.44	14	55.59	54.80	-3	17,209	-0.02%
2022/07/12	18	54.70	18	54.37	54.10	0	17,341	0.00%
2022/07/11	5	54.78	15	54.37	55.00	-10	18,146	-0.06%
2022/07/08	15	54.73	15	55.65	54.20	0	18,223	0.00%
2022/07/07	11	55.35	17	54.91	55.50	-6	17,929	-0.03%
2022/07/06	18	54.68	29	54.59	54.10	-11	17,590	-0.06%
2022/07/05	47	55.61	32	55.47	54.70	15	17,415	0.09%
2022/07/04	26.1	54.95	9.5	55.23	55.60	16.6	16,970	0.10%
2022/07/01	77	55.32	105	55.41	55.50	-28	16,541	-0.17%	大賣/
2022/06/30	32.5	55.19	24	55.04	55.10	8.5	15,706	0.05%
2022/06/29	7	55.46	3	55.00	54.40	4	15,419	0.03%
2022/06/28	65	56.02	51.1	56.61	55.00	14	15,986	0.09%
2022/06/27	36	54.30	29.1	54.25	54.90	6.9	14,665	0.05%
2022/06/24	9.1	52.38	48.4	51.21	53.80	-39.3	13,696	-0.29%
2022/06/23	3	49.30	0	0.00	48.95	3	13,228	0.02%
2022/06/22	0	0.00	1	49.40	49.05	-1	13,237	-0.01%
2022/06/21	1	47.30	0	0.00	48.55	1	13,481	0.01%
2022/06/20	2	48.15	2	47.50	46.90	0	13,750	0.00%
2022/06/15	2	48.80	0	0.00	48.05	2	15,203	0.01%
2022/06/14	1	49.30	0	0.00	49.30	1	15,377	0.01%
2022/06/13	3	50.00	0	0.00	49.95	3	16,195	0.02%
2022/06/10	1	50.80	6	50.90	51.30	-5	16,713	-0.03%
2022/06/09	2	51.05	1.1	51.14	51.10	0.9	17,198	0.01%
2022/06/08	1	50.10	0	0.00	49.80	1	17,165	0.01%
2022/06/07	2	50.20	2.1	50.59	50.10	-0.1	17,206	0.00%
2022/06/02	2.2	50.14	0	0.00	50.20	2.2	17,196	0.01%
2022/06/01	0.2	50.70	1	50.90	50.80	-0.8	17,172	0.00%
2022/05/31	8	51.28	13	51.39	51.50	-5	17,112	-0.03%
2022/05/30	12	51.03	5	52.00	51.90	7	17,036	0.04%
2022/05/27	5	49.80	0	0.00	49.80	5	16,810	0.03%
2022/05/26	2	50.40	0	0.00	49.40	2	16,750	0.01%
2022/05/24	0	0.00	2	49.15	49.00	-2	16,638	-0.01%
2022/05/23	3	50.10	6	49.72	50.10	-3	16,545	-0.02%
2022/05/20	5	49.50	2	49.28	48.95	3	16,469	0.02%
2022/05/19	2	48.60	2	48.75	49.00	0	16,405	0.00%
2022/05/17	0	0.00	7	49.46	49.75	-7	16,270	-0.04%
2022/05/16	4	49.20	3	49.18	49.45	1	16,202	0.01%
2022/05/12	1	46.75	4	47.54	46.35	-3	15,880	-0.02%
2022/05/11	0	0.00	2	49.45	48.05	-2	15,656	-0.01%
2022/05/10	7	50.34	2	50.00	49.50	5	15,557	0.03%
2022/05/09	13	50.14	9	50.50	50.00	4	15,465	0.03%
2022/05/06	0	0.00	6	52.07	51.80	-6	15,251	-0.04%
2022/05/04	11	52.44	5	52.06	52.60	6	15,094	0.04%
2022/05/03	20	52.51	3	53.03	52.50	17	14,998	0.11%
2022/04/29	12	54.70	4	54.55	54.40	8	14,716	0.05%
2022/04/28	23	57.68	16	57.54	55.60	7	14,435	0.05%
2022/04/27	50	56.88	46	57.22	57.00	4	13,926	0.03%
2022/04/26	12	56.63	29	56.34	56.40	-17	13,487	-0.13%
2022/04/25	14	54.26	14	54.31	54.10	0	12,923	0.00%
2022/04/22	17	56.72	34	55.97	56.50	-17	12,677	-0.13%
2022/04/21	63.1	56.88	61	56.78	56.30	2.1	12,534	0.02%
2022/04/20	54	57.88	36	57.76	57.60	18	12,214	0.15%
2022/04/19	71	56.68	67	57.12	57.30	4	11,523	0.03%
2022/04/18	12	55.81	5	56.10	55.30	7	10,878	0.06%
2022/04/15	79	55.53	56	56.00	55.60	23	10,439	0.22%
2022/04/14	2	55.05	10	54.23	55.50	-8	9,471	-0.08%
2022/04/12	2	52.50	16	52.59	52.80	-14	9,096	-0.15%
2022/04/11	2	53.90	1	53.30	53.60	1	8,999	0.01%
2022/04/08	2	52.90	1	52.90	52.90	1	8,831	0.01%
2022/04/07	39	52.72	5	52.48	51.60	34	8,700	0.39%
2022/04/06	20	53.23	2	53.75	53.90	18	8,537	0.21%
2022/04/01	3	53.87	0	0.00	54.00	3	8,419	0.04%
2022/03/31	91.1	55.51	70	55.31	54.70	21.1	8,231	0.26%
2022/03/30	14.1	53.61	10	53.96	54.30	4.1	7,199	0.06%
2022/03/29	9.1	54.13	13	53.97	54.00	-4	7,173	-0.06%
2022/03/28	30	53.86	13	53.85	54.70	17	7,042	0.24%
2022/03/25	17	53.44	39	53.32	53.80	-22	6,846	-0.32%
2022/03/24	69	54.93	11	55.18	53.70	58	6,702	0.87%
2022/03/23	10	54.40	9	54.37	54.70	1	6,272	0.02%
2022/03/22	29	54.16	30	53.89	54.90	-1	5,971	-0.02%
2022/03/21	70.1	53.62	37	53.75	54.10	33.1	5,535	0.60%
2022/03/18	24	50.38	14	51.13	50.80	10	4,688	0.21%
2022/03/17	13	50.96	11	51.75	51.10	2	4,392	0.05%
2022/03/16	30	51.81	45	51.53	51.90	-15	4,011	-0.37%
2022/03/15	15	49.91	15	49.83	49.10	0	3,156	0.00%
2022/03/14	22	48.20	31	48.13	50.10	-9	2,651	-0.34%
2022/03/11	8	45.51	4	45.41	45.55	4	2,123	0.19%
2022/03/10	0	0.00	2	43.90	44.45	-2	1,991	-0.10%
2022/03/02	0.1	42.60	0	0.00	42.60	0.1	1,946	0.01%
2022/03/01	0	0.00	1	42.65	42.55	-1	1,975	-0.05%
2022/02/25	0	0.00	1	41.85	41.80	-1	1,986	-0.05%
2022/02/23	0	42.90	0.5	42.80	42.40	-0.5	2,053	-0.03%
2022/02/17	1	43.25	0	0.00	43.20	1	2,319	0.04%
2022/02/14	1	42.95	0	0.00	42.70	1	2,505	0.04%
2022/02/10	1	43.50	0	0.00	43.65	1	2,606	0.04%
2022/02/09	2	43.70	0	0.00	44.00	2	2,656	0.08%
2022/02/08	1	42.75	0	0.00	43.70	1	2,668	0.04%
2021/12/02	1	45.00	0	0.00	44.80	1	5,147	0.02%
2021/12/01	0	0.00	1	45.00	45.15	-1	5,170	-0.02%
2021/11/22	1	45.40	2	45.55	45.55	-1	5,109	-0.02%
2021/11/19	1	45.20	1	45.00	45.00	0	5,067	0.00%
2021/11/18	1	45.50	0	0.00	45.60	1	5,047	0.02%
2021/11/16	1	44.75	8	45.00	45.65	-7	4,981	-0.14%
2021/11/12	0	0.00	1	43.30	43.60	-1	4,821	-0.02%
2021/11/10	0	0.00	5	42.40	42.60	-5	4,747	-0.11%
2021/11/09	0	0.00	2	43.10	42.55	-2	4,734	-0.04%
2021/11/08	0	0.00	1	41.75	42.05	-1	4,663	-0.02%
2021/11/05	0	0.00	2	41.05	41.25	-2	4,663	-0.04%
2021/11/04	2	40.93	0	0.00	40.95	2	4,715	0.04%
2021/11/03	1	41.20	0	0.00	41.15	1	4,743	0.02%
2021/11/02	5	41.40	0	0.00	41.25	5	4,741	0.11%
2021/11/01	1	42.15	7	41.56	42.05	-6	4,685	-0.13%
2021/10/28	0	0.00	5	41.06	41.10	-5	4,626	-0.11%
2021/10/27	11.3	39.36	0	0.00	39.75	11.3	4,571	0.25%
2021/10/26	0	0.00	11.5	39.27	39.35	-11.5	4,630	-0.25%
2021/10/25	0	0.00	4	40.13	40.20	-4	4,527	-0.09%
2021/10/22	0.5	41.93	1	41.80	41.50	-0.5	4,748	-0.01%
2021/10/21	28	41.41	13	41.66	41.30	15	4,695	0.32%
2021/10/14	0	0.00	1	45.45	45.40	-1	4,070	-0.02%
2021/10/12	1	46.20	0	0.00	46.25	1	4,124	0.02%
2021/10/06	1	47.75	0	0.00	46.50	1	4,154	0.02%
2021/10/04	2	47.05	2	47.18	46.40	0	4,066	0.00%
2021/10/01	14	48.83	15	48.26	46.50	-1	4,025	-0.02%
2021/09/30	7	48.81	5	48.95	48.75	2	3,694	0.05%
2021/09/29	15	49.04	22	48.80	48.70	-7	3,488	-0.20%
2021/09/16	3	46.70	0	0.00	46.30	3	3,559	0.08%
2021/09/03	5	48.60	0	0.00	48.70	5	4,376	0.11%
2021/08/30	0	0.00	2	48.58	48.50	-2	4,467	-0.04%
2021/08/27	5	47.65	6	47.74	47.70	-1	4,510	-0.02%
2021/08/25	0	0.00	1	47.65	47.70	-1	4,605	-0.02%
2021/08/24	0	0.00	1	47.25	47.35	-1	4,633	-0.02%
2021/08/20	0	0.00	1	45.65	46.00	-1	4,715	-0.02%
2021/08/18	1	46.70	0.4	46.20	46.70	0.6	4,801	0.01%
2021/08/16	0	0.00	2	46.50	46.45	-2	4,928	-0.04%
2021/08/11	3	47.20	152	47.21	47.35	-149	5,088	-2.93%	大賣/鉅額交易
2021/08/10	1	48.55	0	0.00	48.20	1	5,155	0.02%
2021/08/09	8	49.26	0	0.00	49.20	8	5,268	0.15%
2021/08/05	0	0.00	1	50.60	50.60	-1	5,546	-0.02%
2021/08/03	0	0.00	3	50.17	50.20	-3	5,928	-0.05%
2021/07/30	0	0.00	2	49.85	50.50	-2	6,044	-0.03%
2021/07/29	11	50.00	0	0.00	50.20	11	6,132	0.18%
2021/07/28	50	51.08	8	51.20	50.30	42	6,125	0.69%
2021/07/27	3	50.15	6	50.95	51.00	-3	6,037	-0.05%
2021/07/26	1	50.30	2	50.10	49.75	-1	6,042	-0.02%
2021/07/21	26	49.19	0	0.00	49.05	26	6,317	0.41%
2021/07/20	11	50.03	0	0.00	49.80	11	6,381	0.17%
2021/07/19	7	50.89	0	0.00	50.80	7	6,457	0.11%
2021/07/16	81	50.24	3	50.23	50.20	78	6,657	1.17%
2021/07/15	0	0.00	1	50.00	50.20	-1	6,934	-0.01%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/13	1	50.60	0	0.00	49.70	1	7,214	0.01%
2021/07/09	1	49.20	0	0.00	49.10	1	7,525	0.01%
2021/07/05	1	50.00	0	0.00	50.40	1	9,480	0.01%
2021/07/02	1	50.00	0	0.00	50.00	1	9,650	0.01%
2021/07/01	0	0.00	1	50.00	50.00	-1	9,895	-0.01%
2021/06/28	4	51.63	3	51.00	51.00	1	10,209	0.01%
2021/06/25	50	53.10	50	53.30	52.30	0	10,177	0.00%
2021/06/24	0	0.00	3	52.77	52.30	-3	10,163	-0.03%
2021/06/23	2	52.70	21	52.58	53.00	-19	10,154	-0.19%
2021/06/22	24	52.91	2	52.90	53.00	22	10,174	0.22%
2021/06/21	0	0.00	5	49.80	50.20	-5	9,833	-0.05%
2021/06/18	1	51.60	0	0.00	50.40	1	9,937	0.01%
2021/06/17	5	50.46	0	0.00	51.30	5	10,040	0.05%
2021/06/08	0	0.00	1	49.30	49.40	-1	11,737	-0.01%
2021/06/07	1	49.00	28	49.66	50.00	-27	12,061	-0.22%
2021/06/04	0	0.00	2	50.90	50.30	-2	12,105	-0.02%
2021/06/03	0	0.00	5	51.20	50.70	-5	12,176	-0.04%
2021/06/01	30	51.53	1	51.10	51.50	29	12,559	0.23%
2021/05/31	1	51.40	0	0.00	51.20	1	13,051	0.01%
2021/05/26	0	0.00	1	50.50	50.40	-1	13,869	-0.01%
2021/05/25	0	0.00	2	49.30	49.80	-2	13,915	-0.01%
2021/05/24	5	48.40	0	0.00	48.35	5	14,033	0.04%
2021/05/20	1	48.25	2	48.38	47.55	-1	14,394	-0.01%
2021/05/19	0	0.00	58	47.14	48.80	-58	14,474	-0.40%
2021/05/18	3	47.42	4	47.15	47.45	-1	14,584	-0.01%
2021/05/17	29	44.92	17	45.66	44.65	12	14,712	0.08%
2021/05/14	19	48.82	13	48.49	47.50	6	14,647	0.04%
2021/05/13	12	47.02	6	47.35	47.00	6	14,627	0.04%
2021/05/12	37	45.47	18	44.94	45.75	19	14,724	0.13%
2021/05/11	2	49.55	0	0.00	49.20	2	14,627	0.01%
2021/05/05	5	49.20	2	50.20	49.50	3	15,623	0.02%
2021/05/04	2	48.95	1	49.50	49.35	1	15,716	0.01%
2021/05/03	1	52.00	1	53.00	52.00	0	15,725	0.00%
2021/04/28	1	53.60	0	0.00	53.50	1	15,790	0.01%
2021/04/27	9	54.62	7	54.10	54.10	2	15,841	0.01%
2021/04/23	0	0.00	2	53.50	53.70	-2	16,025	-0.01%
2021/04/22	9	54.71	3	55.63	54.10	6	16,084	0.04%
2021/04/21	182	57.04	187	56.86	56.30	-5	15,904	-0.03%	大買/大賣/
2021/04/20	1	55.60	4	55.75	56.00	-3	15,756	-0.02%
2021/04/19	102	56.01	102	56.17	56.30	0	15,798	0.00%	大買/大賣/
2021/04/16	1	55.24	0	0.00	56.10	1	15,903	0.01%
2021/04/15	0	0.00	3	53.90	53.70	-3	15,762	-0.02%
2021/04/14	7	53.80	11	54.77	54.10	-4	15,998	-0.03%
2021/04/13	41	57.49	40	56.28	55.40	1	16,006	0.01%
2021/04/12	48	56.52	45	56.60	56.40	3	15,934	0.02%
2021/04/09	2	54.25	18.2	54.59	57.30	-16.2	16,319	-0.10%
2021/04/08	3	54.70	23.2	54.52	54.30	-20.2	16,049	-0.13%
2021/04/07	26	54.18	1.3	54.24	54.40	24.7	16,015	0.15%
2021/04/06	3	53.30	0	0.00	53.40	3	16,165	0.02%
2021/04/01	11	52.62	0	0.00	52.70	11	16,164	0.07%
2021/03/30	16.2	53.55	18	53.49	53.50	-1.8	16,210	-0.01%
2021/03/29	0.2	53.10	1.1	53.43	53.50	-0.9	16,443	-0.01%
2021/03/26	0.1	52.20	0	0.00	52.60	0.1	16,622	0.00%
2021/03/25	1	52.00	1	52.30	51.80	0	16,865	0.00%
2021/03/24	2	53.15	1	53.20	53.20	1	17,349	0.01%
2021/03/23	2.2	53.96	4	53.58	53.90	-1.9	17,498	-0.01%
2021/03/22	4	53.45	1	53.90	53.20	3	17,696	0.02%
2021/03/19	11.1	54.17	20	54.22	54.00	-9	18,236	-0.05%
2021/03/18	54.4	55.78	77.3	55.17	55.00	-22.9	18,672	-0.12%
2021/03/17	2.3	53.72	13	53.97	53.80	-10.7	19,532	-0.05%
2021/03/16	23	55.42	9	55.40	54.70	14	20,212	0.07%
2021/03/15	19	55.39	8	55.16	55.10	11	20,601	0.05%
2021/03/12	65	54.93	106	54.74	54.60	-41	21,284	-0.19%	大賣/
2021/03/11	11	53.35	12.3	53.10	53.10	-1.3	21,124	-0.01%
2021/03/10	2.1	52.15	8	52.13	52.00	-5.9	21,286	-0.03%
2021/03/09	3	52.70	0	0.00	51.80	3	21,847	0.01%
2021/03/08	23	52.87	23.2	52.87	51.90	-0.2	21,986	0.00%
2021/03/05	59.2	51.73	98	51.45	51.40	-38.9	22,218	-0.17%
2021/03/04	39.2	54.06	37	53.54	52.70	2.2	22,943	0.01%
2021/03/03	75.1	52.68	54	52.70	53.90	21.1	23,991	0.09%
2021/03/02	0	0.00	2	50.90	50.20	-2	24,507	-0.01%
2021/02/25	6	50.43	7	50.66	50.40	-1	26,622	0.00%
2021/02/24	22	51.01	2	50.40	50.40	20	26,877	0.07%
2021/02/23	68	51.81	3	51.83	51.70	65	27,023	0.24%
2021/02/22	12	51.34	0	0.00	51.40	12	27,601	0.04%
2021/02/19	3	49.83	1	50.00	50.00	2	27,761	0.01%
2021/02/18	3	50.12	5	49.68	50.50	-2	27,860	-0.01%
2021/02/17	5	49.18	6	48.95	49.30	-1	27,884	0.00%
2021/02/05	1	48.30	0	0.00	47.55	1	27,902	0.00%
2021/02/04	56	48.24	61	48.16	47.45	-5	28,067	-0.02%
2021/02/03	44	47.80	46	47.75	47.20	-2	28,193	-0.01%
2021/02/02	4	47.20	5	46.89	46.70	-1	28,299	0.00%
2021/02/01	54	46.32	63	46.45	46.75	-9	28,457	-0.03%
2021/01/29	53	49.63	61	48.97	47.90	-8	28,128	-0.03%
2021/01/28	1	46.80	0	0.00	46.55	1	28,220	0.00%
2021/01/27	0	0.00	9	47.13	47.70	-9	28,560	-0.03%
2021/01/26	19	47.94	11	47.25	47.15	8	29,167	0.03%
2021/01/25	11	48.12	3	48.40	48.10	8	29,673	0.03%
2021/01/22	3	46.35	0	0.00	46.45	3	30,115	0.01%
2021/01/21	2	45.95	9	45.78	45.40	-7	30,797	-0.02%
2021/01/20	0	0.00	1	46.90	45.30	-1	32,476	0.00%
2021/01/19	0	0.00	40	47.61	47.55	-40	32,656	-0.12%
2021/01/18	1	44.90	1	46.50	47.65	0	33,008	0.00%
2021/01/15	2	47.60	0	0.00	47.05	2	33,369	0.01%
2021/01/14	5	47.93	0	0.00	48.10	5	33,472	0.01%
2021/01/13	0	0.00	2	48.10	48.20	-2	33,635	-0.01%
2021/01/12	12	48.75	1	49.00	48.25	11	33,857	0.03%
2021/01/11	39	49.43	20	49.21	49.45	19	34,026	0.06%
2021/01/08	1	48.00	3	48.80	48.20	-2	34,121	-0.01%
2021/01/07	8	47.76	8	48.05	47.75	0	34,457	0.00%
2021/01/06	22	48.51	1	48.00	47.10	21	35,051	0.06%
2021/01/05	1	49.40	2	49.30	48.65	-1	35,154	0.00%
2021/01/04	17	50.19	3	48.88	49.10	14	35,607	0.04%
2020/12/31	10	54.44	10	55.21	53.60	0	35,064	0.00%
2020/12/30	23	56.08	19	55.99	56.20	4	34,948	0.01%
2020/12/29	66	56.12	57	56.36	55.90	9	35,653	0.03%
2020/12/28	3	55.37	5	55.50	55.20	-2	35,848	-0.01%
2020/12/24	7	55.00	9	55.26	54.70	-2	36,688	-0.01%
2020/12/23	71	54.68	71	54.87	54.30	0	36,828	0.00%
2020/12/22	1	54.00	3	54.43	53.10	-2	37,382	-0.01%
2020/12/21	4	55.40	3	55.63	55.50	1	37,567	0.00%
2020/12/18	8	56.04	7	56.31	55.80	1	38,202	0.00%
2020/12/17	10	52.89	9	53.09	53.00	1	38,116	0.00%
2020/12/16	9	53.44	14	53.65	54.20	-5	38,160	-0.01%
2020/12/15	7	53.24	15	53.07	51.80	-8	38,056	-0.02%
2020/12/14	10	54.98	13	56.18	55.60	-3	37,801	-0.01%
2020/12/11	76	56.92	69	56.81	55.80	7	37,521	0.02%
2020/12/10	31	63.52	33	63.43	61.70	-2	36,688	-0.01%
2020/12/09	27	62.82	29	62.65	63.30	-2	36,539	-0.01%
2020/12/08	55	60.63	51	60.81	61.50	4	37,342	0.01%
2020/12/07	6	57.53	32	58.14	58.20	-26	37,134	-0.07%
2020/12/04	105	58.45	107.4	57.96	57.30	-2.4	37,103	-0.01%	大買/大賣/
2020/12/03	132	58.71	128	59.07	58.30	4	37,234	0.01%	大買/大賣/
2020/12/02	18.4	57.59	29	57.75	57.40	-10.7	37,364	-0.03%
2020/12/01	23	58.13	32	58.32	58.00	-9	38,275	-0.02%
2020/11/30	43	58.08	32	58.00	58.50	11	38,300	0.03%
2020/11/27	55	57.19	61	57.32	56.70	-6	37,928	-0.02%
2020/11/26	64	56.19	54	56.32	55.60	10	37,034	0.03%
2020/11/25	26	54.46	37	54.41	56.10	-11	36,177	-0.03%
2020/11/24	259	51.38	260	51.00	51.00	-1	34,519	0.00%	大買/大賣/
2020/11/23	56	49.74	68	49.60	50.90	-12	34,095	-0.04%
2020/11/20	25	50.36	17	50.38	49.65	8	33,763	0.02%
2020/11/19	27	50.93	21	50.52	50.30	6	33,458	0.02%
2020/11/18	1	49.75	3	49.38	49.75	-2	32,719	-0.01%
2020/11/17	14	47.62	18	48.02	47.65	-4	32,390	-0.01%
2020/11/16	15	47.80	14	48.06	47.55	1	32,271	0.00%
2020/11/13	6	47.93	15	48.09	48.55	-9	32,114	-0.03%
2020/11/12	14	48.06	4	47.70	47.20	10	32,031	0.03%
2020/11/11	32	48.33	37	48.26	48.65	-5	32,081	-0.02%
2020/11/10	8	48.81	34	48.60	48.80	-26	32,097	-0.08%
2020/11/09	31	50.05	33	50.33	49.85	-2	31,720	-0.01%
2020/11/06	37	49.82	24	50.11	50.00	13	31,373	0.04%
2020/11/05	302	50.60	296	50.42	50.20	6	31,123	0.02%	大買/大賣/
2020/11/04	43	49.27	28	49.76	49.00	15	30,304	0.05%
2020/11/03	42	49.96	30	50.34	49.60	12	29,905	0.04%
2020/11/02	163	48.73	175	48.44	49.05	-12	29,259	-0.04%	大買/大賣/
2020/10/30	66	48.97	62	49.15	48.15	4	28,635	0.01%
2020/10/29	36	52.13	34	52.12	51.90	2	27,928	0.01%
2020/10/28	233	52.76	232	52.20	53.00	1	27,143	0.00%	大買/大賣/
2020/10/27	7	49.06	12	49.29	48.75	-5	25,399	-0.02%
2020/10/26	30	49.28	23	49.15	49.45	7	25,117	0.03%
2020/10/23	58	48.19	53	48.38	49.00	5	24,608	0.02%
2020/10/22	7	45.96	11	46.58	47.00	-4	24,019	-0.02%
2020/10/21	13	46.35	10	46.53	46.10	3	23,783	0.01%
2020/10/20	12	46.05	12	46.35	45.90	0	23,587	0.00%
2020/10/19	3	47.48	5	47.81	47.25	-2	23,359	-0.01%
2020/10/16	18	48.46	17	47.49	47.40	1	23,270	0.00%
2020/10/15	49	49.88	43	49.76	49.30	6	22,868	0.03%
2020/10/14	91	50.49	87	51.03	50.70	4	22,361	0.02%
2020/10/13	35	48.54	41	48.98	49.40	-6	21,443	-0.03%
2020/10/12	49	48.23	63	48.67	49.40	-14	20,980	-0.07%
2020/10/08	59	46.92	51	47.05	47.00	8	20,214	0.04%
2020/10/07	28	46.42	24	46.58	46.55	4	19,873	0.02%
2020/10/06	98	46.83	90	46.86	46.90	8	19,520	0.04%
2020/10/05	27	44.11	20	44.37	45.60	7	18,668	0.04%
2020/09/30	326	43.03	327	42.86	42.70	-1	18,081	-0.01%	大買/大賣/
2020/09/29	51	42.02	49	41.85	41.65	2	17,218	0.01%
2020/09/28	107	42.99	108	42.11	43.10	-1	16,997	-0.01%	大買/大賣/
2020/09/25	175	45.52	196	45.85	42.65	-21	16,664	-0.13%	大買/大賣/
2020/09/24	33	45.87	30	46.34	44.75	3	15,808	0.02%
2020/09/23	64	45.99	68	46.23	47.10	-4	15,373	-0.03%
2020/09/22	143	49.25	149	48.60	48.40	-6	14,434	-0.04%	大買/大賣/
2020/09/21	30	51.91	20	52.05	51.50	10	13,840	0.07%
2020/09/18	73	51.65	74	52.12	51.20	-1	13,532	-0.01%
2020/09/17	68	52.05	53	52.56	51.30	15	13,284	0.11%
2020/09/16	68	51.54	62	51.57	51.60	6	12,833	0.05%
2020/09/15	114	51.92	123	51.46	52.00	-9	12,553	-0.07%	大買/大賣/
2020/09/14	202	50.33	214	50.50	51.50	-12	12,216	-0.10%	大買/大賣/
2020/09/11	35	55.73	35	54.78	52.40	0	11,514	0.00%
2020/09/10	34	51.55	17	52.14	53.40	17	10,049	0.17%
2020/09/09	81	49.64	77	49.78	49.75	4	9,160	0.04%
2020/09/08	6	50.30	21	48.85	48.50	-15	8,760	-0.17%
2020/09/07	35	49.74	41	50.05	51.00	-6	8,130	-0.07%
2020/09/04	125	45.37	110	45.66	46.60	15	7,381	0.20%	大買/大賣/
2020/09/03	141	44.14	142	42.79	44.30	-1	6,205	-0.02%	大買/大賣/
2020/09/02	18	40.65	20	40.48	42.15	-2	5,672	-0.04%
2020/09/01	4	39.55	11	39.07	39.95	-7	5,137	-0.14%
2020/08/31	3	37.17	10	37.03	37.60	-7	4,513	-0.16%
2020/08/28	6	34.20	8	34.28	34.55	-2	4,125	-0.05%
2020/08/27	1	33.00	9	33.22	33.00	-8	3,918	-0.20%
2020/08/26	1	32.55	0	0.00	32.60	1	3,893	0.03%
2020/08/25	9	33.08	0	0.00	32.75	9	3,897	0.23%
2020/08/24	0	0.00	1	32.75	32.80	-1	3,914	-0.03%
2020/08/21	1	32.85	1	32.70	32.75	0	4,006	0.00%
2020/08/20	3	32.95	0	0.00	32.65	3	3,967	0.08%
2020/08/18	4	34.13	0	0.00	34.05	4	3,756	0.11%
2020/08/17	1	32.80	6	33.73	34.50	-5	3,596	-0.14%
2020/08/14	14	31.31	13	31.23	31.40	1	3,273	0.03%
2020/08/12	0	0.00	10	31.10	31.25	-10	3,091	-0.32%
2020/08/10	13	31.22	18	31.30	31.10	-5	3,180	-0.16%
2020/08/07	11	31.10	0	0.00	30.70	11	3,199	0.34%
2020/08/04	5	31.00	0	0.00	30.90	5	3,392	0.15%
2020/08/03	0	0.00	1	30.80	30.90	-1	3,406	-0.03%
2020/07/31	0	0.00	1	30.65	30.60	-1	3,347	-0.03%
2020/07/30	1	30.50	2	30.68	30.45	-1	3,316	-0.03%
2020/07/28	1	29.20	1	29.80	29.10	0	3,251	0.00%
2020/07/27	6	29.97	5	29.77	29.65	1	3,272	0.03%
2020/07/24	9	30.83	4	30.53	30.35	5	3,252	0.15%
2020/07/23	3	30.50	3	30.78	31.55	0	3,207	0.00%
2020/07/22	10	30.59	10	30.72	30.75	0	3,084	0.00%
2020/07/21	7	28.90	7	29.05	28.90	0	2,817	0.00%
2020/07/17	1	28.85	0	0.00	28.70	1	2,808	0.04%
2020/07/16	0	0.00	5	28.85	29.00	-5	2,818	-0.18%
2020/07/15	5	29.25	0	0.00	28.90	5	2,787	0.18%
2020/07/09	0	0.00	2	28.90	28.90	-2	2,707	-0.07%
2020/07/08	0	0.00	5	28.55	28.55	-5	2,702	-0.19%
2020/07/07	2	28.85	0	0.00	28.50	2	2,705	0.07%
2020/06/23	1	27.50	0	0.00	27.55	1	2,745	0.04%
2020/06/09	1	29.00	0	0.00	29.00	1	2,968	0.03%
2020/06/05	0	0.00	1	29.20	29.20	-1	3,054	-0.03%
2020/06/02	0	0.00	1	28.20	28.15	-1	3,074	-0.03%
2020/05/29	0	0.00	3	28.90	28.50	-3	3,015	-0.10%
2020/05/28	4	28.93	5	28.80	29.20	-1	2,941	-0.03%
2020/05/21	5	27.80	0	0.00	27.65	5	2,917	0.17%
2020/05/19	0	0.00	1	28.10	27.70	-1	2,894	-0.03%
2020/05/14	0	0.00	5	27.60	27.50	-5	2,833	-0.18%
2020/05/11	5	27.15	0	0.00	27.20	5	2,698	0.19%
2020/05/08	0	0.00	16	25.59	26.00	-16	2,614	-0.61%
2020/05/04	1	24.90	0	0.00	24.85	1	2,837	0.04%
2020/04/30	10	25.10	0	0.00	25.30	10	2,910	0.34%
2020/04/20	6	24.48	0	0.00	24.50	6	3,495	0.17%
2020/04/17	0	0.00	7	24.50	24.40	-7	3,533	-0.20%
2020/04/14	7	23.75	0	0.00	23.80	7	3,675	0.19%
2020/04/13	0	23.50	20	23.60	23.55	-20	3,712	-0.54%
2020/04/10	0	23.65	22	23.46	23.65	-22	3,715	-0.59%
2020/04/08	22	23.26	0	0.00	23.35	22	3,904	0.56%
2020/04/07	20	23.10	0	0.00	23.15	20	4,070	0.49%
2020/03/25	0	0.00	5	21.85	21.85	-5	3,996	-0.13%
2020/03/24	5	21.20	0	0.00	20.85	5	3,954	0.13%
2020/03/17	0	0.00	10	21.69	21.70	-10	3,843	-0.26%
2020/03/16	0	0.00	2	22.20	22.20	-2	3,825	-0.05%
2020/03/11	0	0.00	40	24.90	24.60	-40	3,549	-1.13%
2020/02/26	2	26.70	2	26.50	26.55	0	3,373	0.00%
2020/02/20	5	27.85	0	0.00	27.75	5	3,208	0.16%
2020/02/19	2	27.20	0	0.00	27.50	2	3,185	0.06%
2020/02/18	12	27.38	2	27.70	27.40	10	3,155	0.32%
2020/02/17	2	27.95	0	0.00	28.05	2	3,170	0.06%
2020/02/14	1	27.35	0	0.00	27.45	1	3,146	0.03%
2020/02/13	1	27.65	0	0.00	27.55	1	3,075	0.03%
2020/02/11	2	28.40	0	0.00	28.05	2	2,997	0.07%
2020/02/07	0	0.00	1	28.50	28.40	-1	2,903	-0.03%
2020/02/06	3	28.88	6	29.11	28.70	-3	2,842	-0.11%
2020/01/30	0	0.00	40	26.15	26.45	-40	2,344	-1.71%
2020/01/17	0	0.00	4	27.50	27.15	-4	2,170	-0.18%
2020/01/16	2	28.60	2	28.70	27.85	0	2,020	0.00%
2020/01/13	10	25.85	0	0.00	25.95	10	1,732	0.58%
2020/01/10	0	0.00	20	26.16	26.00	-20	1,698	-1.18%
2020/01/09	21	26.11	1	26.15	26.45	20	1,620	1.23%
2020/01/03	30	25.50	52	25.65	25.60	-22	1,351	-1.63%
2020/01/02	5	25.17	5.4	25.08	25.55	-0.4	1,251	-0.03%
2019/12/31	53	24.65	21	24.44	24.30	32	1,110	2.88%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/25	0	0.00	1	22.80	22.70	-1	884	-0.11%
2019/12/18	20	22.00	0	0.00	22.00	20	784	2.55%
2019/12/03	0	0.00	21	21.25	21.25	-21	661	-3.17%
2019/11/19	0	0.00	13	21.40	21.40	-13	640	-2.03%
2019/11/18	0	0.00	20	21.20	21.20	-20	634	-3.15%
2019/11/14	0	0.00	3	21.30	21.35	-3	623	-0.48%
2019/11/13	84	20.71	60	20.93	20.85	24	568	4.22%
2019/11/05	10	20.55	0	0.00	20.50	10	529	1.89%
2019/09/26	0	0.00	0.1	20.20	20.30	-0.1	596	-0.02%
2019/09/20	3	20.50	0	0.00	20.50	3	637	0.47%
2019/09/05	20	20.30	0	0.00	20.30	20	680	2.94%
2019/07/24	2	20.95	0	0.00	20.95	2	907	0.22%
2019/07/16	0	0.00	5	21.15	21.25	-5	917	-0.54%
2019/07/08	5	21.30	0	0.00	21.15	5	915	0.55%
2019/07/03	0	0.00	2	21.20	21.20	-2	953	-0.21%
2019/06/13	0	0.00	35	20.87	20.95	-35	892	-3.92%
2019/06/11	0	0.00	5	21.10	20.95	-5	892	-0.56%
2019/06/10	0	0.00	10	21.00	21.15	-10	884	-1.13%
2019/05/30	10	20.75	0	0.00	20.80	10	862	1.16%
2019/05/20	20	20.90	0	0.00	21.05	20	781	2.56%
2019/05/17	0	0.00	18	21.25	21.15	-18	749	-2.40%
2019/05/16	0	0.00	12	21.15	21.05	-12	733	-1.64%
2019/05/15	0	0.00	60	21.13	21.00	-60	703	-8.52%
2019/05/14	3	21.00	0	0.00	21.20	3	687	0.44%
2019/05/10	6	21.05	0	0.00	21.25	6	631	0.95%
2019/05/09	10	21.10	0	0.00	21.15	10	611	1.64%
2019/05/06	20	20.75	0	0.00	20.80	20	549	3.64%
2019/05/03	0	0.00	10	21.00	20.80	-10	534	-1.87%
2019/05/02	1	21.00	0	0.00	20.95	1	526	0.19%
2019/04/23	10	20.70	0	0.00	20.70	10	481	2.08%
2019/04/19	5	20.64	0	0.00	20.70	5	469	1.06%
2019/04/15	5	20.75	0	0.00	20.75	5	455	1.10%
2019/04/11	30	20.77	0	0.00	20.65	30	447	6.71%
2019/03/27	30	20.70	0	0.00	20.60	30	400	7.48%
2018/12/19	2	19.65	0	0.00	19.70	2	872	0.23%
2018/12/18	2	19.90	0	0.00	19.85	2	881	0.23%
2018/10/30	2	19.95	0	0.00	19.95	2	1,068	0.19%
2018/10/29	1	19.90	0	0.00	19.95	1	1,069	0.09%
2018/10/26	2	19.90	0	0.00	19.90	2	1,064	0.19%
2018/10/25	0	0.00	1	20.00	20.00	-1	1,059	-0.09%
2018/10/22	0	0.00	0	20.65	20.65	0	1,056	0.00%
2018/10/16	2	20.65	2	20.70	20.60	0	1,065	0.00%
2018/10/11	0	0.00	7	20.06	20.15	-7	1,099	-0.64%
2018/10/08	2	21.15	2	21.13	21.20	0	1,085	0.00%
2018/10/05	2	21.25	0	0.00	21.10	2	1,073	0.19%
2018/10/04	5	21.66	0	0.00	21.65	5	1,037	0.48%
2018/08/28	0	0.00	1	21.45	21.40	-1	1,159	-0.09%
2018/08/27	0	0.00	1	21.50	21.45	-1	1,131	-0.09%
2018/08/16	1	20.75	0	0.00	20.80	1	1,174	0.09%
2018/08/15	1	20.85	0	0.00	20.85	1	1,177	0.08%
2018/08/10	2	21.40	0	0.00	21.30	2	1,191	0.17%
2018/07/03	3	20.67	0	0.00	20.50	3	2,020	0.15%
2018/06/13	0	0.00	5	21.20	21.20	-5	2,530	-0.20%
2018/05/18	0	0.00	10	20.90	20.95	-10	2,405	-0.42%
2018/05/08	0	0.00	5	20.95	20.95	-5	2,394	-0.21%
2018/05/07	0	0.00	5	20.90	20.55	-5	2,420	-0.21%
2018/04/20	15	22.35	5	22.65	22.40	10	2,436	0.41%
2018/04/19	5	22.30	10	22.45	22.25	-5	2,363	-0.21%
2018/04/17	10	22.35	0	0.00	21.85	10	2,361	0.42%
2018/04/16	10	22.55	0	0.00	22.55	10	2,358	0.42%
2018/04/12	1	22.65	0	0.00	22.85	1	2,309	0.04%
2018/04/09	7	24.50	14	23.61	24.40	-7	2,110	-0.33%
2018/04/03	1	22.35	2	22.10	22.70	-1	1,772	-0.06%
2018/04/02	1	22.15	0	0.00	21.90	1	1,670	0.06%
2018/03/31	5	21.85	0	0.00	22.00	5	1,676	0.30%
2018/03/30	0	0.00	1	22.90	22.00	-1	1,650	-0.06%
2018/02/07	2	20.05	0	0.00	20.05	2	2,834	0.07%
2018/02/06	4	20.10	0	0.00	19.80	4	2,837	0.14%
2018/01/30	1	21.45	0	0.00	21.10	1	2,999	0.03%
2018/01/22	1	21.80	0	0.00	21.75	1	3,025	0.03%
2018/01/10	0	0.00	2	22.15	21.90	-2	3,220	-0.06%