中興電 (1513)-中國信託-新竹券商分點個股進出

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
150.0
漲跌
--
漲幅
0.00%
成交量
2,366張
產業
上市電機機械類股
1307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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	1.5	150.50	0	0.00	150.00	1.5	5,079	0.03%
2024/12/16	3.7	150.21	9	152.11	150.00	-5.4	5,264	-0.10%
2024/12/13	5	154.10	0	0.00	153.00	5	5,236	0.10%
2024/12/12	1	156.50	0	0.00	156.00	1	5,252	0.02%
2024/12/11	1.3	157.20	0	0.00	157.00	1.3	5,331	0.02%
2024/12/10	0	162.00	0	0.00	158.00	0	5,369	0.00%
2024/12/09	1.1	159.06	0	0.00	159.50	1.1	5,473	0.02%
2024/12/06	6	161.41	9	160.89	161.50	-3	5,486	-0.05%
2024/12/05	2.3	156.22	2	159.00	155.50	0.3	5,409	0.00%
2024/12/04	10.1	157.61	2	157.75	157.50	8.1	5,459	0.15%
2024/12/03	1	159.56	1	161.00	160.50	0	5,586	0.00%
2024/12/02	1	157.50	0	0.00	157.50	1	5,653	0.02%
2024/11/29	5	157.30	0	0.00	158.00	5	5,778	0.09%
2024/11/28	3.2	155.51	2	157.00	157.50	1.2	5,831	0.02%
2024/11/27	10	160.50	1.6	161.82	161.00	8.5	5,836	0.14%
2024/11/26	1.2	164.50	0	0.00	164.00	1.2	5,878	0.02%
2024/11/25	5	165.50	1	163.00	165.50	4	5,959	0.07%
2024/11/22	1	160.50	5	161.30	161.50	-4	5,999	-0.07%
2024/11/21	2	158.50	0	0.00	159.00	2	6,142	0.03%
2024/11/20	6.3	157.16	2	158.00	156.50	4.3	6,517	0.07%
2024/11/19	0	0.00	3.1	158.52	159.50	-3.1	6,847	-0.04%
2024/11/18	8.2	156.44	21	155.79	155.50	-12.8	7,065	-0.18%
2024/11/15	10.1	160.80	1.5	162.71	160.50	8.6	7,155	0.12%
2024/11/14	2	160.01	1	161.00	160.50	1	7,416	0.01%
2024/11/13	7.8	163.63	1	163.00	163.00	6.8	7,680	0.09%
2024/11/12	4.1	167.28	0.1	168.31	167.00	4	8,027	0.05%
2024/11/11	3	169.97	2.1	170.50	170.50	1	8,850	0.01%
2024/11/08	1	170.00	0.1	170.00	167.00	0.9	9,445	0.01%
2024/11/07	1.3	166.96	13.1	167.20	169.50	-11.8	9,706	-0.12%
2024/11/06	0	165.00	3.2	163.50	164.00	-3.2	9,761	-0.03%
2024/11/05	2	164.50	6.1	162.78	165.00	-4.1	10,014	-0.04%
2024/11/04	3	159.67	2	160.25	160.50	1	10,480	0.01%
2024/11/01	7	157.29	12	159.25	160.50	-5	10,655	-0.05%
2024/10/30	2	158.75	5.3	158.27	159.50	-3.3	10,882	-0.03%
2024/10/29	0	0.00	0.3	156.50	156.50	-0.3	10,986	0.00%
2024/10/28	0	161.50	0	0.00	159.50	0	11,086	0.00%
2024/10/25	1	160.50	7	161.00	160.50	-6	11,356	-0.05%
2024/10/24	6.6	161.95	0	0.00	160.00	6.6	11,752	0.06%
2024/10/23	15.1	164.64	7	166.00	165.00	8.1	11,812	0.07%
2024/10/22	7.5	161.93	0	0.00	162.00	7.5	11,974	0.06%
2024/10/21	1.1	164.52	1.1	165.00	165.00	-0.1	12,356	0.00%
2024/10/18	1	163.00	0	0.00	163.00	1	12,606	0.01%
2024/10/17	0.4	164.88	1	165.00	164.50	-0.6	12,895	0.00%
2024/10/16	1.4	163.36	1	162.50	163.00	0.4	13,285	0.00%
2024/10/15	1.2	163.25	0	0.00	162.50	1.2	13,814	0.01%
2024/10/14	3	164.67	3	165.67	165.00	0	14,456	0.00%
2024/10/11	0	164.50	11	162.50	162.50	-11	15,369	-0.07%
2024/10/09	2	165.00	1	167.00	163.00	1	16,523	0.01%
2024/10/08	3	165.00	1.6	164.74	164.50	1.4	17,844	0.01%
2024/10/07	7.6	167.34	9.2	167.41	168.50	-1.5	18,359	-0.01%
2024/10/04	10.8	163.92	6.1	164.49	162.50	4.7	18,757	0.03%
2024/10/01	4	170.00	12.1	168.76	169.50	-8.1	19,597	-0.04%
2024/09/30	14	175.36	2.6	174.46	172.50	11.5	20,405	0.06%
2024/09/27	35.1	176.26	10.1	176.40	176.00	25	20,281	0.12%
2024/09/26	6	176.50	22.1	177.90	174.00	-16.1	20,231	-0.08%
2024/09/25	6.8	173.76	8.8	173.11	175.00	-2	20,197	-0.01%
2024/09/24	2.6	173.90	2	174.00	173.00	0.6	20,275	0.00%
2024/09/23	30.3	173.31	42.2	175.07	175.00	-12	20,313	-0.06%
2024/09/20	10.3	171.29	7	170.14	171.00	3.3	20,248	0.02%
2024/09/19	2	169.00	2	170.75	169.50	0	20,278	0.00%
2024/09/18	32.2	168.78	15	168.67	167.50	17.2	20,296	0.08%
2024/09/16	3.1	164.29	2	164.00	164.00	1.1	20,252	0.01%
2024/09/13	7	164.14	12.5	163.28	164.50	-5.5	20,637	-0.03%
2024/09/12	3.2	161.05	5	161.10	163.50	-1.8	20,837	-0.01%
2024/09/11	1.1	155.48	1	154.00	155.50	0.1	21,081	0.00%
2024/09/10	5.4	155.55	1.1	161.44	154.00	4.3	21,636	0.02%
2024/09/09	2.1	157.50	0.3	160.00	160.00	1.8	22,632	0.01%
2024/09/06	3.1	158.67	1	159.50	159.50	2	22,929	0.01%
2024/09/05	8.7	160.39	4.9	161.99	157.50	3.9	23,021	0.02%
2024/09/04	10.2	160.45	4.6	157.04	160.50	5.6	23,499	0.02%
2024/09/03	18	169.58	13.1	168.73	168.00	4.9	24,119	0.02%
2024/09/02	10.4	173.90	3.2	172.79	172.00	7.2	24,081	0.03%
2024/08/30	7.4	171.53	1	174.00	171.00	6.4	23,992	0.03%
2024/08/29	5.2	172.63	4.1	172.50	172.50	1.1	24,019	0.00%
2024/08/28	10.2	174.76	0	0.00	174.50	10.2	23,987	0.04%
2024/08/27	1.7	174.04	5	175.60	176.50	-3.3	23,995	-0.01%
2024/08/26	3.3	175.29	0.4	174.07	173.00	2.9	24,000	0.01%
2024/08/23	5	174.30	5	175.49	175.50	0	23,987	0.00%
2024/08/22	46.2	180.66	31	178.39	176.00	15.2	23,956	0.06%
2024/08/21	20.2	181.47	24	179.38	179.00	-3.9	23,754	-0.02%
2024/08/20	23.1	177.87	15	180.20	177.00	8.1	23,619	0.03%
2024/08/19	8.1	175.76	3	176.83	176.50	5.1	23,579	0.02%
2024/08/16	8.3	177.41	8.3	177.46	176.00	0.1	23,570	0.00%
2024/08/15	10.2	175.42	34.1	177.03	173.00	-23.8	23,320	-0.10%
2024/08/14	39.2	174.82	14.1	174.52	175.50	25.1	23,088	0.11%
2024/08/13	22.5	167.80	22.1	168.25	170.50	0.4	22,716	0.00%
2024/08/12	32.8	180.42	12.1	181.41	181.50	20.7	21,976	0.09%
2024/08/09	3	171.33	11.2	176.16	177.50	-8.2	21,484	-0.04%
2024/08/08	3.6	161.31	0.1	162.51	161.50	3.4	21,417	0.02%
2024/08/07	3.4	160.04	3.1	158.68	167.50	0.3	21,701	0.00%
2024/08/06	10.6	157.67	9.1	155.02	155.00	1.5	21,589	0.01%
2024/08/05	8.4	161.59	3	161.83	161.50	5.4	21,263	0.03%
2024/08/02	2	180.81	6.7	180.89	179.00	-4.7	21,467	-0.02%
2024/08/01	1.3	189.23	0.2	189.50	189.00	1.1	21,444	0.01%
2024/07/31	5.3	189.37	2.1	190.98	189.00	3.2	21,565	0.01%
2024/07/30	16.1	195.27	14.2	191.49	192.00	1.9	21,828	0.01%
2024/07/29	11.8	204.10	24.2	197.10	194.00	-12.5	21,764	-0.06%
2024/07/26	3.4	208.78	1	211.00	212.50	2.4	21,627	0.01%
2024/07/23	9.5	214.66	11.1	215.32	216.00	-1.6	21,762	-0.01%
2024/07/22	7	218.07	23	215.28	209.50	-16	21,758	-0.07%
2024/07/19	15.3	223.42	10.1	223.30	220.50	5.2	21,583	0.02%
2024/07/18	22.5	223.77	25	223.92	223.50	-2.5	21,899	-0.01%
2024/07/17	20.1	227.52	20.1	227.32	223.50	-0.1	22,248	0.00%
2024/07/16	40.5	233.74	21.4	232.37	228.50	19.1	22,648	0.08%
2024/07/15	40.4	234.23	36.1	235.02	235.50	4.3	23,360	0.02%
2024/07/12	26.3	230.40	29.1	232.61	231.50	-2.8	24,145	-0.01%
2024/07/11	37.9	230.93	23.7	227.49	228.00	14.2	24,460	0.06%
2024/07/10	72.1	220.19	104.3	222.30	228.00	-32.2	24,532	-0.13%	大賣/
2024/07/09	15	205.30	28.4	206.54	207.50	-13.4	25,265	-0.05%
2024/07/08	20.4	204.67	14	204.36	202.50	6.4	26,692	0.02%
2024/07/05	23.1	203.43	52.4	205.36	203.00	-29.4	27,870	-0.11%
2024/07/04	14.1	195.09	43.1	196.95	201.00	-28.9	27,879	-0.10%
2024/07/03	2.4	187.08	3	188.00	187.00	-0.6	28,130	0.00%
2024/07/02	2.1	186.50	0	0.00	186.50	2.1	28,709	0.01%
2024/07/01	6	188.42	10.2	188.73	185.50	-4.2	28,762	-0.01%
2024/06/28	0	187.00	6.1	188.25	188.00	-6.1	28,849	-0.02%
2024/06/27	4	186.75	21	185.55	186.00	-17	29,075	-0.06%
2024/06/26	2.2	187.51	4	188.00	186.50	-1.8	29,393	-0.01%
2024/06/25	1.1	186.36	4.1	187.39	188.50	-3	29,799	-0.01%
2024/06/24	3.1	185.13	5	185.00	184.00	-1.9	30,593	-0.01%
2024/06/21	9.2	189.30	7.1	187.66	188.00	2.1	32,013	0.01%
2024/06/20	23.4	190.93	25.2	190.40	188.00	-1.8	32,751	-0.01%
2024/06/19	12.2	186.71	7.1	187.17	188.00	5.1	32,990	0.02%
2024/06/18	13	184.58	11.2	186.96	188.00	1.8	33,687	0.01%
2024/06/17	48	190.40	54.2	186.18	184.00	-6.2	33,939	-0.02%
2024/06/14	74.1	192.16	71.1	191.12	191.00	3	34,423	0.01%
2024/06/13	13.3	181.20	17.5	179.41	180.50	-4.2	34,610	-0.01%
2024/06/12	5	176.20	2.1	177.50	175.50	2.9	35,245	0.01%
2024/06/11	28.3	179.31	118	180.18	177.50	-89.7	36,293	-0.25%	大賣/
2024/06/07	123.5	177.52	24.9	176.54	182.00	98.6	37,591	0.26%	大買/
2024/06/06	0.1	165.50	7	165.36	166.00	-6.9	38,042	-0.02%
2024/06/05	6.5	165.88	6	165.75	165.00	0.5	38,289	0.00%
2024/06/03	6	165.92	10.1	166.31	166.50	-4.1	39,590	-0.01%
2024/05/31	6	166.83	0	0.00	164.00	6	40,289	0.01%
2024/05/30	9.2	168.54	3.1	167.00	167.00	6.1	41,361	0.01%
2024/05/29	2	168.25	3.1	168.50	168.50	-1.1	42,364	0.00%
2024/05/28	6.1	168.51	20	168.80	168.50	-13.9	43,941	-0.03%
2024/05/27	10.8	167.80	4	167.63	168.50	6.8	45,219	0.01%
2024/05/24	7.3	163.44	12	162.54	163.50	-4.7	46,682	-0.01%
2024/05/23	8.4	162.19	16.5	162.55	162.00	-8.1	48,301	-0.02%
2024/05/22	1.2	165.07	2.1	167.70	165.00	-0.9	49,386	0.00%
2024/05/21	2	168.00	1	170.50	167.50	1	49,850	0.00%
2024/05/20	7	169.43	1	172.00	169.50	6	50,543	0.01%
2024/05/17	3	169.83	0.1	170.50	170.50	2.9	50,957	0.01%
2024/05/16	8.3	170.23	7.1	170.08	169.00	1.2	51,868	0.00%
2024/05/15	1	168.00	2.1	170.24	168.00	-1.1	52,426	0.00%
2024/05/14	3.3	169.17	12.4	167.83	167.00	-9	52,511	-0.02%
2024/05/13	7.7	169.28	11.9	168.80	167.50	-4.2	52,430	-0.01%
2024/05/10	5.1	179.90	2	180.00	178.00	3.1	52,537	0.01%
2024/05/09	5	180.62	11	182.14	179.50	-6	52,796	-0.01%
2024/05/08	27.1	182.24	11.1	183.21	184.00	16	52,697	0.03%
2024/05/07	15.3	178.16	26.1	179.57	180.00	-10.8	52,419	-0.02%
2024/05/06	9.6	176.21	5.9	176.05	177.50	3.7	52,282	0.01%
2024/05/03	22.6	179.20	6.3	180.38	178.50	16.4	52,072	0.03%
2024/05/02	22	183.82	22.2	182.52	181.50	-0.2	51,753	0.00%
2024/04/30	4.2	181.75	6.2	183.08	184.00	-2	51,643	0.00%
2024/04/29	19.5	187.32	19.2	186.52	186.00	0.3	51,533	0.00%
2024/04/26	21.2	190.96	17	190.65	188.50	4.2	51,334	0.01%
2024/04/25	5.1	192.17	1.1	191.05	191.00	4	51,103	0.01%
2024/04/24	16	192.09	19	192.68	194.50	-3	50,876	-0.01%
2024/04/23	12	189.21	26.1	188.77	188.50	-14.1	50,409	-0.03%
2024/04/22	41.7	196.47	39.8	191.53	185.00	1.8	49,867	0.00%
2024/04/19	107.3	201.06	89.2	198.35	197.50	18.1	49,722	0.04%	大買/
2024/04/18	96.9	206.98	86	206.19	203.50	10.9	48,651	0.02%
2024/04/17	72.2	201.78	109.8	203.26	209.50	-37.6	47,241	-0.08%	大賣/
2024/04/16	64.1	194.31	35.5	192.97	190.50	28.6	46,063	0.06%
2024/04/15	96	207.74	51.8	203.77	203.00	44.3	45,031	0.10%
2024/04/12	57.1	201.64	66.7	203.89	212.00	-9.6	43,106	-0.02%
2024/04/11	45.8	192.37	76.7	191.66	193.00	-30.8	41,192	-0.07%
2024/04/10	43	183.90	26	183.02	183.00	17	39,715	0.04%
2024/04/09	86.1	186.97	105.7	185.71	185.00	-19.7	38,905	-0.05%	大賣/
2024/04/08	26.2	180.81	22	181.80	182.00	4.2	37,888	0.01%
2024/04/03	0	0.00	15.3	177.56	178.50	-15.3	37,537	-0.04%
2024/04/02	14.6	178.60	19.1	179.37	178.50	-4.5	37,896	-0.01%
2024/04/01	24.7	179.60	92	178.95	177.50	-67.3	37,647	-0.18%
2024/03/29	70.1	178.13	31.1	177.53	179.50	39	37,363	0.10%
2024/03/28	17.5	179.56	14.1	178.89	177.00	3.4	37,041	0.01%
2024/03/27	66	182.56	37.4	178.84	176.00	28.6	36,624	0.08%
2024/03/26	141.7	190.90	103.3	192.12	187.00	38.3	35,782	0.11%	大買/大賣/
2024/03/25	44.4	185.58	55.1	185.46	185.00	-10.7	34,312	-0.03%
2024/03/22	43.5	181.31	20.1	183.42	177.50	23.4	33,672	0.07%
2024/03/21	61.4	182.03	65.1	182.13	181.50	-3.6	33,132	-0.01%
2024/03/20	26.3	177.56	16.2	177.56	177.00	10.1	32,525	0.03%
2024/03/19	46	181.02	84.1	181.75	180.00	-38.1	32,176	-0.12%
2024/03/18	100.3	177.73	169.3	178.24	178.50	-69	31,332	-0.22%	大賣/
2024/03/15	111.8	170.16	203.8	169.23	169.50	-92	30,161	-0.31%	大買/大賣/
2024/03/14	50.3	172.25	66.8	172.20	173.00	-16.4	29,428	-0.06%
2024/03/13	284.3	176.79	142.9	175.49	173.50	141.4	28,573	0.49%	大買/大賣/鉅額交易
2024/03/12	112.9	170.81	116.3	169.69	170.00	-3.4	27,673	-0.01%	大買/大賣/
2024/03/11	23.6	163.28	27	164.26	164.50	-3.4	27,174	-0.01%
2024/03/08	66	163.49	38.1	162.11	161.50	27.9	27,954	0.10%
2024/03/07	29	170.43	26.2	169.78	171.00	2.8	27,655	0.01%
2024/03/06	53.1	172.02	45.9	170.96	174.00	7.1	27,315	0.03%
2024/03/05	58.1	171.91	53.6	171.97	169.00	4.5	26,916	0.02%
2024/03/04	71.4	168.63	59	169.39	167.00	12.4	26,085	0.05%
2024/03/01	55.3	173.37	52	172.08	171.00	3.3	25,637	0.01%
2024/02/29	46.5	164.91	76.4	166.67	171.00	-29.9	25,071	-0.12%
2024/02/27	77.3	156.00	69.5	156.31	155.50	7.9	24,554	0.03%
2024/02/26	63.2	151.78	59.2	152.52	153.00	4	23,116	0.02%
2024/02/23	61.9	144.29	74.6	140.38	143.00	-12.8	21,278	-0.06%
2024/02/22	28	132.75	29	133.69	133.50	-1	20,025	0.00%
2024/02/21	5.2	131.77	27.1	132.02	132.50	-21.9	19,435	-0.11%
2024/02/20	25.6	128.01	58	128.78	128.00	-32.4	18,717	-0.17%
2024/02/19	58	131.64	45.5	131.38	129.50	12.5	18,222	0.07%
2024/02/16	37	128.80	21.8	126.91	129.00	15.3	17,327	0.09%
2024/02/15	9.1	121.01	2	120.50	120.50	7.1	16,675	0.04%
2024/02/05	9.1	125.28	1	123.00	122.50	8.1	16,458	0.05%
2024/02/02	21	126.14	44	126.56	124.50	-23	16,382	-0.14%
2024/02/01	25.2	121.55	16.3	121.52	126.00	8.9	15,842	0.06%
2024/01/31	3	118.83	2	119.25	119.50	1	15,471	0.01%
2024/01/30	22	120.70	8	118.50	118.50	14	15,427	0.09%
2024/01/29	0.1	120.00	1	120.00	120.50	-0.9	15,401	-0.01%
2024/01/26	0	0.00	1	118.50	119.00	-1	15,358	-0.01%
2024/01/25	8.1	118.51	10	119.00	118.00	-1.9	15,376	-0.01%
2024/01/24	2	121.00	13	120.69	119.50	-11	15,377	-0.07%
2024/01/23	21.1	121.09	0	0.00	120.50	21.1	15,353	0.14%
2024/01/22	11	118.00	2	117.25	118.50	9	15,229	0.06%
2024/01/19	4.2	116.03	0	0.00	115.50	4.2	15,158	0.03%
2024/01/18	0	0.00	7	115.50	115.50	-7	15,123	-0.05%
2024/01/17	10	117.20	3.8	115.90	115.00	6.3	15,100	0.04%
2024/01/16	6.1	120.02	16	119.00	118.50	-9.9	15,014	-0.07%
2024/01/15	44.2	121.56	26.3	124.21	121.50	17.9	14,985	0.12%
2024/01/12	2.5	120.50	4.1	120.62	120.50	-1.6	14,450	-0.01%
2024/01/11	6.2	119.00	0	0.00	119.00	6.2	14,280	0.04%
2024/01/10	8	119.50	4	119.13	119.50	4	14,256	0.03%
2024/01/09	6.1	120.08	1	119.00	120.00	5.1	14,231	0.04%
2024/01/08	2	119.25	2	119.25	118.00	0	14,041	0.00%
2024/01/05	0.1	118.50	0	0.00	119.50	0.1	13,983	0.00%
2024/01/04	1	118.50	10	117.50	118.50	-9	13,953	-0.06%
2024/01/03	9	118.44	7.1	118.44	120.00	2	13,844	0.01%
2024/01/02	5.1	118.56	5.2	118.40	119.00	-0.1	13,740	0.00%
2023/12/29	20.3	116.12	10	116.00	116.50	10.3	13,628	0.08%
2023/12/28	24.3	119.82	18.1	120.42	119.00	6.2	13,402	0.05%
2023/12/27	1.5	116.17	0	0.00	116.00	1.5	13,064	0.01%
2023/12/26	2	116.00	0	0.00	116.50	2	13,137	0.02%
2023/12/25	0.1	117.00	0	0.00	117.50	0.1	13,135	0.00%
2023/12/22	0.2	115.75	0	0.00	116.00	0.2	13,138	0.00%
2023/12/21	3	115.33	21.1	115.53	115.00	-18.1	13,158	-0.14%
2023/12/20	1	117.00	1	117.00	117.50	0	13,256	0.00%
2023/12/19	4.5	117.41	8	118.44	117.00	-3.5	13,432	-0.03%
2023/12/18	2	121.25	0.4	121.00	120.50	1.6	13,267	0.01%
2023/12/15	6.1	123.20	19	122.92	122.00	-12.9	13,270	-0.10%
2023/12/14	17.2	125.15	12.1	124.75	125.00	5.2	12,954	0.04%
2023/12/13	24.9	125.80	17.2	127.86	124.50	7.7	12,770	0.06%
2023/12/12	13	126.08	15	125.03	125.00	-2	12,593	-0.02%
2023/12/11	21.2	125.73	26.3	125.30	126.00	-5	12,486	-0.04%
2023/12/08	18	126.58	26	125.90	126.00	-8	12,323	-0.06%
2023/12/07	86.1	129.52	97.1	129.04	126.50	-11.1	12,095	-0.09%
2023/12/06	29	128.17	49	127.99	126.50	-20	11,279	-0.18%
2023/12/05	36.2	129.00	109.6	130.16	129.50	-73.4	10,637	-0.69%	大賣/
2023/12/04	13	124.12	13.5	124.26	126.50	-0.5	9,665	-0.01%
2023/12/01	4.1	121.91	7	123.43	120.50	-2.9	9,186	-0.03%
2023/11/30	40.4	123.08	16	121.59	121.50	24.4	8,955	0.27%
2023/11/29	14.6	121.67	51.3	120.97	121.00	-36.8	8,700	-0.42%
2023/11/28	92.2	123.16	12.9	122.57	124.00	79.3	8,670	0.92%
2023/11/27	35.4	121.68	33.3	121.30	119.00	2.1	8,074	0.03%
2023/11/24	60	112.21	86.6	113.86	117.00	-26.6	7,031	-0.38%
2023/11/22	1	102.50	0	0.00	102.50	1	6,087	0.02%
2023/11/21	0	0.00	1	103.00	102.50	-1	6,262	-0.02%
2023/11/17	0	104.00	1	104.00	104.00	-1	6,811	-0.01%
2023/11/16	2.3	103.00	0	0.00	103.00	2.3	7,063	0.03%
2023/11/15	2.1	103.74	1.1	103.45	103.50	1	7,245	0.01%
2023/11/14	0	0.00	3	101.50	102.00	-3	7,559	-0.04%
2023/11/13	5	101.50	4	101.00	101.00	1	7,712	0.01%
2023/11/10	0.2	101.14	8	102.06	102.50	-7.8	7,809	-0.10%
2023/11/09	11.2	100.03	1	100.00	99.30	10.2	7,914	0.13%
2023/11/08	1.1	101.06	0	0.00	100.50	1.1	8,173	0.01%
2023/11/07	0	0.00	1	102.00	102.50	-1	8,286	-0.01%
2023/11/06	6.1	101.42	15	101.10	100.50	-8.9	8,595	-0.10%
2023/11/03	2.1	97.33	1	97.70	98.30	1.1	8,862	0.01%
2023/11/02	2	96.05	1	96.50	96.50	1	9,014	0.01%
2023/11/01	4.3	93.67	2	93.95	94.50	2.3	9,171	0.02%
2023/10/31	15.2	96.74	2	96.15	93.20	13.2	9,418	0.14%
2023/10/30	2.1	98.20	0	0.00	97.60	2.1	9,597	0.02%
2023/10/27	0	0.00	10	99.63	99.10	-10	10,035	-0.10%
2023/10/26	0	0.00	2	101.25	100.00	-2	10,689	-0.02%
2023/10/25	5	101.60	2	101.75	102.00	3	10,942	0.03%
2023/10/24	2	99.80	0	0.00	100.00	2	11,195	0.02%
2023/10/23	1.2	99.80	4	99.20	99.90	-2.8	11,515	-0.02%
2023/10/20	12.8	95.49	20	95.45	96.20	-7.3	12,125	-0.06%
2023/10/19	17	98.14	0.2	98.80	98.10	16.8	12,985	0.13%
2023/10/18	9.6	99.80	0	0.00	99.00	9.6	15,240	0.06%
2023/10/17	9.1	100.52	0	0.00	100.00	9.1	15,255	0.06%
2023/10/16	0	102.50	0.1	101.50	102.50	0	15,299	0.00%
2023/10/13	23	102.52	23	102.83	102.50	0	15,899	0.00%
2023/10/12	0	0.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/11	2.1	106.07	0	0.00	105.00	2.1	17,571	0.01%
2023/10/06	3	107.00	4	106.38	106.50	-1	17,839	-0.01%
2023/10/05	8	108.75	2	107.00	108.00	6	18,353	0.03%
2023/10/04	0.1	107.00	4	106.00	106.00	-4	18,485	-0.02%
2023/10/03	2	110.00	3	108.00	107.50	-1	18,637	-0.01%
2023/10/02	26.1	108.54	2	108.00	109.00	24.1	18,658	0.13%
2023/09/28	1.1	106.55	5	106.50	107.50	-4	18,760	-0.02%
2023/09/27	4	107.13	4	105.13	106.00	0	18,958	0.00%
2023/09/26	5	106.60	1	106.50	106.50	4	19,279	0.02%
2023/09/25	6	104.83	4	106.00	106.50	2	19,535	0.01%
2023/09/22	30	103.02	10	102.05	102.00	20	19,807	0.10%
2023/09/21	6.3	98.99	3.6	98.84	98.70	2.7	19,786	0.01%
2023/09/20	5.1	100.10	4	100.35	100.50	1.1	20,212	0.01%
2023/09/19	0.2	102.00	9	101.28	101.00	-8.8	21,159	-0.04%
2023/09/18	0.2	102.51	3.2	101.56	101.50	-3	21,570	-0.01%
2023/09/15	4.3	103.14	13	102.65	103.50	-8.8	21,917	-0.04%
2023/09/14	1	104.00	3	103.67	104.00	-2	22,855	-0.01%
2023/09/13	15.2	103.13	32	102.08	103.00	-16.8	24,493	-0.07%
2023/09/12	4	102.25	20	103.75	104.00	-16	25,234	-0.06%
2023/09/11	8.1	105.19	2	103.50	103.50	6.1	25,422	0.02%
2023/09/08	5.1	106.51	4	107.13	107.00	1.1	25,417	0.00%
2023/09/07	6	109.08	23	109.15	108.50	-17	25,460	-0.07%
2023/09/06	3	110.83	1	111.50	110.50	2	25,598	0.01%
2023/09/05	3.2	110.52	17	110.53	110.50	-13.9	25,749	-0.05%
2023/09/04	3	110.50	15	110.63	110.50	-12	26,296	-0.05%
2023/09/01	3	112.83	28.1	111.83	111.50	-25.1	26,383	-0.10%
2023/08/31	1	113.00	3	113.17	113.50	-2	26,307	-0.01%
2023/08/30	3.1	113.83	7	113.14	112.50	-4	26,707	-0.01%
2023/08/29	3	112.83	3	113.50	113.50	0	27,595	0.00%
2023/08/28	9	113.50	3	113.17	112.00	6	27,759	0.02%
2023/08/25	6	114.33	8	113.88	113.50	-2	28,023	-0.01%
2023/08/24	24	114.56	9.2	114.67	115.00	14.8	28,049	0.05%
2023/08/23	3	111.17	1	110.00	110.00	2	27,866	0.01%
2023/08/22	8.2	111.12	1	113.00	110.00	7.2	28,028	0.03%
2023/08/21	9.1	113.78	3	114.00	113.50	6.1	28,267	0.02%
2023/08/18	37	114.07	21	113.50	113.00	16	28,524	0.06%
2023/08/17	2.1	109.98	8	109.56	110.00	-5.9	29,040	-0.02%
2023/08/16	27	109.48	0	0.00	110.50	27	30,136	0.09%
2023/08/15	10	111.35	8.4	111.51	111.50	1.6	30,547	0.01%
2023/08/14	6.2	108.72	5	108.90	108.50	1.2	30,904	0.00%
2023/08/11	1.1	114.64	3	115.00	114.50	-1.9	30,741	-0.01%
2023/08/10	13.1	116.16	13	115.81	114.00	0.1	30,744	0.00%
2023/08/09	11.2	116.59	9	117.94	116.00	2.2	30,557	0.01%
2023/08/08	7.3	116.31	3	116.00	115.00	4.3	30,456	0.01%
2023/08/07	6.1	115.07	9	114.67	116.50	-2.9	30,508	-0.01%
2023/08/04	8.1	114.99	7	115.22	116.00	1.1	30,557	0.00%
2023/08/02	26.2	113.96	28	111.96	110.50	-1.8	30,912	-0.01%
2023/08/01	11.6	114.44	7	113.50	114.00	4.6	31,242	0.01%
2023/07/31	43.4	117.21	15.1	117.40	117.00	28.3	31,031	0.09%
2023/07/28	23.1	111.91	8	111.88	112.50	15.1	30,730	0.05%
2023/07/27	12.2	110.42	14	110.61	110.50	-1.8	30,849	-0.01%
2023/07/26	5.5	108.71	6	109.67	108.00	-0.5	31,164	0.00%
2023/07/25	18.1	110.61	12.2	111.19	111.50	5.8	30,943	0.02%
2023/07/24	37	108.38	46.6	108.49	106.00	-9.6	30,413	-0.03%
2023/07/21	155.6	110.39	74.5	110.67	112.50	81.1	29,560	0.27%	大買/
2023/07/20	24.8	110.50	4.4	110.50	110.50	20.5	27,579	0.07%
2023/07/19	5.4	122.50	0.8	122.50	122.50	4.7	27,680	0.02%
2023/07/18	28	138.05	12	138.21	136.00	16	27,923	0.06%
2023/07/17	36.6	143.55	28	142.73	141.00	8.6	27,568	0.03%
2023/07/14	21	136.62	17.3	136.36	137.50	3.7	26,769	0.01%
2023/07/13	10	134.25	8	134.44	134.00	2	26,358	0.01%
2023/07/12	28	135.18	22	135.39	135.00	6	26,624	0.02%
2023/07/11	0	0.00	4	133.38	132.50	-4	26,629	-0.02%
2023/07/10	8.1	131.72	9	131.56	131.50	-0.9	27,644	0.00%
2023/07/07	5.3	129.85	19	129.63	129.50	-13.7	29,020	-0.05%
2023/07/06	32	130.50	36.1	131.01	131.00	-4.1	30,136	-0.01%
2023/07/05	7	131.14	7.3	131.43	130.50	-0.3	30,694	0.00%
2023/07/04	8.1	136.73	9.7	135.46	134.50	-1.6	30,911	-0.01%
2023/07/03	5	137.60	22	137.66	138.00	-17	30,585	-0.06%
2023/06/30	28	135.51	35	135.00	137.00	-7	30,420	-0.02%
2023/06/29	6	130.08	6	131.00	132.00	0	30,058	0.00%
2023/06/28	19.8	130.43	15	129.40	129.00	4.8	29,950	0.02%
2023/06/27	54	136.55	35	136.17	132.00	19	29,588	0.06%
2023/06/26	13.3	133.69	17	133.29	133.50	-3.7	28,728	-0.01%
2023/06/21	15.1	131.93	11	131.77	132.50	4.1	28,415	0.01%
2023/06/20	26	133.69	32	133.13	132.00	-6	28,198	-0.02%
2023/06/19	114.2	131.24	96.3	130.56	128.50	17.9	27,496	0.07%	大買/
2023/06/16	27	120.69	32.7	122.83	128.00	-5.7	26,242	-0.02%
2023/06/15	1	113.50	7	114.14	116.50	-6	25,876	-0.02%
2023/06/14	6.2	113.00	7	112.57	112.50	-0.9	25,834	0.00%
2023/06/13	6.1	112.75	11	112.91	113.00	-4.9	26,087	-0.02%
2023/06/12	9.2	112.06	7.7	111.70	112.00	1.5	26,193	0.01%
2023/06/09	8	115.00	5.1	114.91	114.50	2.9	26,243	0.01%
2023/06/08	25.1	118.14	12	115.96	115.50	13.1	26,403	0.05%
2023/06/07	4	114.88	14	114.82	115.50	-10	26,307	-0.04%
2023/06/06	3	114.00	1	113.50	113.50	2	26,795	0.01%
2023/06/05	28.1	117.18	13	117.15	115.00	15.1	27,143	0.06%
2023/06/02	22	118.02	17.9	118.71	117.00	4.1	27,268	0.02%
2023/06/01	4	113.88	3	115.50	113.50	1	26,580	0.00%
2023/05/31	4	115.24	9.1	114.51	114.50	-5.1	26,685	-0.02%
2023/05/30	4.3	112.11	3	111.50	112.00	1.3	26,711	0.00%
2023/05/29	7.6	113.88	12.2	114.38	113.50	-4.6	26,795	-0.02%
2023/05/26	13	112.04	19	111.97	112.00	-6	26,934	-0.02%
2023/05/25	35.2	114.69	23	113.54	112.50	12.2	27,119	0.04%
2023/05/24	12.2	111.84	10	111.70	112.50	2.2	27,238	0.01%
2023/05/23	24.4	115.59	33.1	114.79	114.00	-8.7	27,844	-0.03%
2023/05/22	26	115.35	43.2	116.87	117.00	-17.2	27,613	-0.06%
2023/05/19	27.8	109.53	20	109.45	109.00	7.8	27,075	0.03%
2023/05/18	16.2	109.08	21.1	108.64	108.00	-5	27,176	-0.02%
2023/05/17	7.5	105.72	4	106.25	105.00	3.5	28,152	0.01%
2023/05/16	19	104.24	9	105.44	105.00	10	28,366	0.04%
2023/05/15	13.4	104.49	10.4	104.25	104.50	3	28,463	0.01%
2023/05/12	5.3	101.79	2	103.50	104.50	3.3	28,779	0.01%
2023/05/11	5.3	101.79	2	103.50	101.00	3.3	29,244	0.01%
2023/05/10	6.1	104.16	4	104.50	106.00	2.1	29,307	0.01%
2023/05/09	15.6	104.76	12.1	103.92	103.50	3.5	29,207	0.01%
2023/05/08	24.1	110.12	37	110.14	110.50	-13	28,694	-0.05%
2023/05/05	10.1	108.01	2	107.75	108.00	8.1	28,409	0.03%
2023/05/04	15	107.53	16.1	108.85	109.50	-1.1	28,632	0.00%
2023/05/03	7.1	105.51	4	107.25	105.50	3.1	28,745	0.01%
2023/05/02	17.2	106.90	13	107.04	108.00	4.2	29,213	0.01%
2023/04/28	6	101.67	2	101.50	101.50	4	29,050	0.01%
2023/04/27	3.1	100.53	1	101.50	101.00	2.1	29,303	0.01%
2023/04/26	0	102.50	1.1	103.45	103.00	-1	29,210	0.00%
2023/04/25	6.1	103.44	5.1	101.71	102.50	1	29,185	0.00%
2023/04/24	8.1	104.49	6	104.67	105.00	2.1	29,020	0.01%
2023/04/21	8.1	103.49	19	102.92	102.50	-10.9	29,141	-0.04%
2023/04/20	5	108.80	5.2	106.83	105.50	-0.2	29,050	0.00%
2023/04/19	6.1	107.84	6	107.25	108.00	0.1	29,152	0.00%
2023/04/18	24	109.38	16.2	108.33	109.00	7.8	29,337	0.03%
2023/04/17	23.3	108.86	9.1	109.34	109.00	14.2	29,711	0.05%
2023/04/14	10.1	106.34	17.7	106.00	105.50	-7.6	30,650	-0.02%
2023/04/13	49.3	110.82	67.2	109.71	108.00	-17.9	31,030	-0.06%
2023/04/12	91.2	114.46	70.1	113.62	115.00	21.1	29,982	0.07%
2023/04/11	45.1	106.91	91.6	106.49	108.00	-46.5	28,569	-0.16%
2023/04/10	52.1	100.64	25.1	99.93	101.50	27	27,451	0.10%
2023/04/07	7	97.86	11.3	97.45	96.80	-4.3	27,042	-0.02%
2023/04/06	1.1	95.38	34	94.96	95.70	-33	26,696	-0.12%
2023/03/31	39.4	94.52	42.2	95.22	94.60	-2.8	26,774	-0.01%
2023/03/30	19.6	95.71	13.1	95.18	96.00	6.5	26,767	0.02%
2023/03/29	9.3	94.96	16	95.39	94.70	-6.7	26,888	-0.02%
2023/03/28	6.7	94.80	7	94.74	94.80	-0.3	27,207	0.00%
2023/03/27	10.8	94.94	16	94.73	94.50	-5.2	27,414	-0.02%
2023/03/24	1	96.10	8	96.06	95.90	-7	27,702	-0.03%
2023/03/23	8.4	96.91	11	96.50	95.90	-2.6	28,349	-0.01%
2023/03/22	4.1	97.90	1	100.00	97.00	3.1	28,665	0.01%
2023/03/21	35	100.05	44	99.39	98.50	-9	28,670	-0.03%
2023/03/20	28	97.59	22	98.25	98.80	6	28,472	0.02%
2023/03/17	8.2	93.85	10	94.06	94.90	-1.9	28,219	-0.01%
2023/03/16	10	93.46	17	93.22	93.20	-7	28,177	-0.02%
2023/03/15	45.2	95.19	29	95.82	95.00	16.2	28,284	0.06%
2023/03/14	38.1	96.08	13	96.28	94.70	25.1	29,368	0.09%
2023/03/13	15.1	95.56	2.6	94.58	95.50	12.5	29,706	0.04%
2023/03/10	15.6	97.36	18	97.62	96.90	-2.4	30,663	-0.01%
2023/03/09	50.8	100.95	77.1	99.74	100.50	-26.3	30,515	-0.09%
2023/03/08	29.3	100.73	27	100.04	100.50	2.3	30,102	0.01%
2023/03/07	39.4	98.85	32.6	99.10	98.50	6.8	29,772	0.02%
2023/03/06	10.1	96.47	8	96.76	97.00	2.1	29,510	0.01%
2023/03/03	5	96.06	14	94.95	94.60	-9	29,941	-0.03%
2023/03/02	16	96.72	9	96.60	96.10	7	29,813	0.02%
2023/03/01	50.2	96.27	21.1	95.56	96.50	29.1	29,532	0.10%
2023/02/24	19.3	95.27	24	96.58	94.90	-4.7	29,498	-0.02%
2023/02/23	32.1	95.74	42.1	95.88	95.70	-10.1	29,418	-0.03%
2023/02/22	54.6	95.94	33	95.15	94.20	21.5	29,235	0.07%
2023/02/21	63.1	95.51	66.1	95.36	96.40	-3	29,050	-0.01%
2023/02/20	26.4	91.12	33	91.33	92.10	-6.6	28,150	-0.02%
2023/02/17	13	89.62	22	89.52	90.70	-9	27,666	-0.03%
2023/02/16	26	87.97	26	87.52	87.80	0	27,018	0.00%
2023/02/15	103.2	87.36	88	88.85	86.50	15.2	26,505	0.06%	大買/
2023/02/14	3	83.50	2.2	84.05	84.10	0.8	25,066	0.00%
2023/02/13	6.1	81.40	11	82.78	83.00	-4.9	24,737	-0.02%
2023/02/10	19.5	82.71	14	82.43	81.90	5.5	24,572	0.02%
2023/02/09	65.2	81.82	65.1	81.80	82.00	0.1	24,140	0.00%
2023/02/08	22.1	79.77	21	79.61	79.20	1.1	23,532	0.00%
2023/02/07	1.3	78.94	8	78.80	79.20	-6.8	23,300	-0.03%
2023/02/06	21.4	78.23	28	78.31	78.40	-6.7	23,265	-0.03%
2023/02/03	22.1	78.93	29	78.21	78.10	-6.9	23,280	-0.03%
2023/02/02	32	80.52	31.5	81.14	79.80	0.5	23,012	0.00%
2023/02/01	40.1	80.89	23	80.54	80.20	17.1	22,598	0.08%
2023/01/31	13.1	79.50	9.1	79.60	81.00	4	22,175	0.02%
2023/01/30	43.8	74.78	34	75.57	75.50	9.8	21,424	0.05%
2023/01/17	31	73.43	19.3	73.19	73.10	11.7	21,062	0.06%
2023/01/16	24.3	71.09	23	71.31	71.60	1.3	20,731	0.01%
2023/01/13	2.7	70.55	4	71.00	70.60	-1.4	20,671	-0.01%
2023/01/12	0	0.00	34	71.73	71.20	-34	20,626	-0.16%
2023/01/11	30.3	73.20	27	72.45	72.00	3.3	20,520	0.02%
2023/01/10	21	72.60	17.3	72.41	72.40	3.7	20,260	0.02%
2023/01/09	19.1	72.07	38	72.98	73.20	-19	20,082	-0.09%
2023/01/06	31	71.65	36	71.64	72.70	-5	19,803	-0.03%
2023/01/05	46	72.84	37	71.91	71.90	9	19,569	0.05%
2023/01/04	67	75.12	70.2	74.92	74.00	-3.2	18,947	-0.02%
2023/01/03	28	71.14	71	71.09	72.10	-43	17,477	-0.25%
2022/12/30	12	67.77	1.6	67.54	67.20	10.4	16,587	0.06%
2022/12/29	7	66.63	1	66.30	67.00	6	16,476	0.04%
2022/12/28	5	67.72	15.2	67.72	67.00	-10.2	16,418	-0.06%
2022/12/27	29.2	67.38	20	67.90	67.40	9.2	16,377	0.06%
2022/12/26	14.3	66.62	18	66.46	66.50	-3.7	16,059	-0.02%
2022/12/23	22.2	66.25	18.3	66.40	66.00	3.9	16,020	0.02%
2022/12/22	6	66.17	1	66.40	65.90	5	15,969	0.03%
2022/12/21	5.4	65.96	4	65.58	65.50	1.4	15,986	0.01%
2022/12/20	9.4	65.78	14	65.59	64.00	-4.6	15,893	-0.03%
2022/12/19	19.2	65.96	15	66.19	66.00	4.2	15,688	0.03%
2022/12/16	22.1	68.02	24	67.87	68.30	-1.9	15,539	-0.01%
2022/12/15	25	67.91	55	67.50	68.50	-30	15,149	-0.20%
2022/12/14	31	65.56	81	65.87	66.50	-50	14,477	-0.35%
2022/12/13	23.1	64.79	21	64.79	63.60	2.1	14,285	0.01%
2022/12/12	30.3	64.54	3	64.33	64.00	27.3	14,425	0.19%
2022/12/09	10	63.45	18	63.67	63.70	-8	14,465	-0.06%
2022/12/08	18.1	62.89	20	62.96	63.10	-2	14,355	-0.01%
2022/12/07	24.2	64.29	5.1	63.64	62.80	19.1	14,172	0.13%
2022/12/06	80	66.45	59	66.00	64.50	21	13,764	0.15%
2022/12/05	52	65.07	66.6	64.89	64.80	-14.6	12,633	-0.12%
2022/12/02	125	62.46	91.6	63.80	65.20	33.4	12,341	0.27%	大買/
2022/12/01	4	59.88	3	60.33	59.30	1	11,167	0.01%
2022/11/30	3	58.37	3	58.70	58.90	0	11,006	0.00%
2022/11/29	7	58.14	7	58.03	57.90	0	10,836	0.00%
2022/11/28	19.1	57.47	5	57.80	58.50	14.1	10,752	0.13%
2022/11/25	20	57.86	14	57.65	57.20	6	10,536	0.06%
2022/11/24	3	55.60	4	55.70	55.80	-1	10,090	-0.01%
2022/11/23	1.2	54.70	0	0.00	54.60	1.2	10,199	0.01%
2022/11/22	5.3	55.47	3	55.47	55.10	2.3	10,247	0.02%
2022/11/21	8.2	55.55	9	55.82	55.70	-0.8	10,152	-0.01%
2022/11/18	4.6	54.76	16.6	54.95	54.20	-12.1	10,005	-0.12%
2022/11/17	13	54.12	14	53.84	55.40	-1	9,856	-0.01%
2022/11/16	11	52.43	0	0.00	52.20	11	9,646	0.11%
2022/11/15	2	52.55	2	53.00	53.20	0	9,931	0.00%
2022/11/14	4.3	52.22	0	0.00	52.50	4.3	10,096	0.04%
2022/11/11	1.2	51.72	4	52.30	51.70	-2.9	10,244	-0.03%
2022/11/10	15	51.97	2	52.25	51.80	13	10,364	0.13%
2022/11/09	1	52.90	8	53.05	53.10	-7	10,932	-0.06%
2022/11/08	12.1	53.63	0	0.00	52.90	12.1	11,144	0.11%
2022/11/07	1	52.90	3	53.40	53.50	-2	11,328	-0.02%
2022/11/04	4.2	52.84	1	53.00	53.00	3.2	11,785	0.03%
2022/11/03	5.1	51.86	3	51.83	52.80	2.1	12,344	0.02%
2022/11/02	6	52.13	5	52.24	52.20	1	12,540	0.01%
2022/11/01	6	52.07	3.1	52.21	52.40	2.9	12,539	0.02%
2022/10/31	1	49.60	1	49.40	49.40	0	12,488	0.00%
2022/10/28	5.8	49.84	2	49.50	49.05	3.8	12,647	0.03%
2022/10/27	2	50.85	0	0.00	50.70	2	12,840	0.02%
2022/10/26	1.4	50.29	1	50.70	50.00	0.4	13,071	0.00%
2022/10/25	0	0.00	5	51.70	51.10	-5	13,337	-0.04%
2022/10/24	5.2	53.15	3	52.10	52.00	2.2	14,101	0.02%
2022/10/21	1	52.60	4	52.53	52.10	-3	14,806	-0.02%
2022/10/20	3.4	52.85	1	53.10	52.80	2.4	14,905	0.02%
2022/10/19	0	0.00	3	55.00	54.20	-3	14,966	-0.02%
2022/10/18	3	54.10	0	0.00	54.40	3	15,164	0.02%
2022/10/17	9.3	54.10	2	53.20	54.50	7.3	15,381	0.05%
2022/10/14	0	0.00	2	55.20	55.40	-2	15,541	-0.01%
2022/10/13	13	54.84	9	53.99	53.20	4	15,544	0.03%
2022/10/12	5	55.56	7	55.34	56.10	-2	15,480	-0.01%
2022/10/11	10.1	56.44	9	56.37	56.40	1.1	15,523	0.01%
2022/10/07	1	57.60	1	57.80	57.10	0	15,900	0.00%
2022/10/06	2	57.40	3	57.43	57.50	-1	16,073	-0.01%
2022/10/05	2.2	58.00	9	57.57	57.00	-6.8	16,339	-0.04%
2022/10/04	3	56.93	7	57.19	57.20	-4	16,400	-0.02%
2022/10/03	2.7	56.47	1	56.50	56.20	1.7	16,561	0.01%
2022/09/30	13	56.67	9	56.16	56.90	4	16,874	0.02%
2022/09/29	6	58.05	4	57.93	57.00	2	17,211	0.01%
2022/09/28	6	59.57	6	58.72	57.60	0	17,426	0.00%
2022/09/27	6.2	60.76	2	61.25	60.90	4.2	17,803	0.02%
2022/09/26	7.5	61.74	47	61.32	60.60	-39.5	18,300	-0.22%
2022/09/23	8.5	65.21	2	63.95	63.80	6.5	19,012	0.03%
2022/09/22	2	66.50	4	66.15	66.60	-2	19,281	-0.01%
2022/09/21	14.5	66.09	6	65.93	65.40	8.5	19,677	0.04%
2022/09/20	6.4	65.53	10	65.59	66.30	-3.6	20,980	-0.02%
2022/09/19	8.2	64.96	15	66.35	64.20	-6.9	21,765	-0.03%
2022/09/16	14.5	65.45	4	65.65	64.50	10.5	21,976	0.05%
2022/09/15	3	66.27	6	66.30	66.00	-3	21,874	-0.01%
2022/09/14	2	65.45	1	65.70	65.80	1	21,968	0.00%
2022/09/13	2	66.55	3	66.50	66.10	-1	21,968	0.00%
2022/09/12	12.5	66.57	4	66.03	66.00	8.5	21,911	0.04%
2022/09/08	4.4	66.00	5	65.80	66.90	-0.6	21,750	0.00%
2022/09/07	1.2	63.74	2	64.25	63.80	-0.9	21,449	0.00%
2022/09/06	1	63.80	3	63.63	63.50	-2	21,508	-0.01%
2022/09/05	2.2	65.15	2	65.20	65.20	0.2	21,382	0.00%
2022/09/02	13.5	64.77	0	0.00	64.80	13.5	21,343	0.06%
2022/09/01	5.3	65.86	2	65.95	65.80	3.3	21,248	0.02%
2022/08/31	7.2	66.75	5	66.30	66.20	2.2	21,323	0.01%
2022/08/30	14	65.99	21	66.32	66.30	-7	21,126	-0.03%
2022/08/29	1	64.50	5	63.60	64.40	-4	20,859	-0.02%
2022/08/26	9.4	64.36	5	65.02	64.20	4.4	20,704	0.02%
2022/08/25	6.3	65.24	4	64.83	65.00	2.3	20,571	0.01%
2022/08/24	7.2	65.41	1	66.00	65.40	6.2	20,454	0.03%
2022/08/23	11.1	65.75	2	65.75	65.80	9.1	20,401	0.04%
2022/08/22	17.2	65.56	18	65.53	65.00	-0.8	20,372	0.00%
2022/08/19	11.2	64.07	26	63.62	63.70	-14.9	19,978	-0.07%
2022/08/18	7.7	63.20	21	62.61	64.00	-13.3	19,698	-0.07%
2022/08/17	8.5	61.98	35.1	62.17	62.00	-26.6	19,495	-0.14%
2022/08/16	31	63.84	36.6	63.76	62.10	-5.5	19,317	-0.03%
2022/08/15	11.3	64.10	10	64.38	64.70	1.3	18,711	0.01%
2022/08/12	8.4	62.57	11	62.86	63.10	-2.6	18,500	-0.01%
2022/08/11	21	61.97	13	62.15	62.90	8	18,272	0.04%
2022/08/10	53	60.63	54	60.78	61.50	-1	17,823	-0.01%
2022/08/09	17.1	58.66	39	58.85	58.40	-21.9	17,220	-0.13%
2022/08/08	17.2	57.85	13	57.10	58.30	4.2	17,080	0.02%
2022/08/05	17.1	57.50	10	57.90	57.70	7.1	17,148	0.04%
2022/08/04	29.1	56.96	7	57.11	57.30	22.1	17,228	0.13%
2022/08/03	18	58.04	30	58.34	57.70	-12	17,106	-0.07%
2022/08/02	25.1	58.92	11	58.91	58.90	14.1	16,927	0.08%
2022/08/01	10	58.57	22	58.76	59.10	-12	16,851	-0.07%
2022/07/29	70	57.63	89.1	57.85	58.20	-19.1	16,566	-0.11%
2022/07/28	35	55.09	43	56.56	56.70	-8	15,807	-0.05%
2022/07/27	21	53.71	22	54.13	54.40	-1	15,127	-0.01%
2022/07/26	9	53.20	18	53.15	53.40	-9	15,289	-0.06%
2022/07/25	48.1	53.16	13	53.37	52.90	35.1	15,443	0.23%
2022/07/22	2	54.90	4	54.25	54.80	-2	15,678	-0.01%
2022/07/21	15	53.02	56	52.61	53.90	-41	15,833	-0.26%
2022/07/19	5	54.70	2	54.90	54.60	3	16,269	0.02%
2022/07/18	4	54.40	6	54.65	54.60	-2	16,315	-0.01%
2022/07/15	22	55.14	15	54.52	54.00	7	16,492	0.04%
2022/07/14	4	55.53	7	55.30	56.40	-3	16,753	-0.02%
2022/07/13	45	55.15	12	55.08	54.80	33	17,209	0.19%
2022/07/12	20.1	54.69	58	54.50	54.10	-37.9	17,341	-0.22%
2022/07/11	7	54.24	7	54.77	55.00	0	18,146	0.00%
2022/07/08	52	55.33	31	55.19	54.20	21	18,223	0.12%
2022/07/07	36	54.35	39	55.14	55.50	-3	17,929	-0.02%
2022/07/06	10	54.64	44	54.51	54.10	-34	17,590	-0.19%
2022/07/05	116.1	55.51	48	55.29	54.70	68.1	17,415	0.39%	大買/
2022/07/04	76	54.96	47	55.42	55.60	29	16,970	0.17%
2022/07/01	24.1	55.95	58	55.98	55.50	-33.9	16,541	-0.20%
2022/06/30	14	55.04	30	55.15	55.10	-16	15,706	-0.10%
2022/06/29	52	54.86	21	54.96	54.40	31	15,419	0.20%
2022/06/28	78	55.84	47	56.27	55.00	31	15,986	0.19%
2022/06/27	34	54.41	29.2	54.30	54.90	4.8	14,665	0.03%
2022/06/24	9	52.33	27	51.77	53.80	-18	13,696	-0.13%
2022/06/23	4	49.05	1	49.30	48.95	3	13,228	0.02%
2022/06/22	10	49.16	1	49.00	49.05	9	13,237	0.07%
2022/06/20	2	47.13	0	0.00	46.90	2	13,750	0.01%
2022/06/17	1	47.35	0	0.00	47.95	1	14,125	0.01%
2022/06/16	4	48.54	1	47.85	47.65	3	14,939	0.02%
2022/06/15	4	48.50	0	0.00	48.05	4	15,203	0.03%
2022/06/14	0	0.00	46	49.05	49.30	-46	15,377	-0.30%
2022/06/13	1	50.00	0	0.00	49.95	1	16,195	0.01%
2022/06/09	4	51.15	7	51.57	51.10	-3	17,198	-0.02%
2022/06/08	0	0.00	3	49.97	49.80	-3	17,165	-0.02%
2022/06/07	0	0.00	70	50.60	50.10	-70	17,206	-0.41%
2022/06/06	0.1	50.20	30	50.40	50.00	-29.9	17,158	-0.17%
2022/06/02	1	50.30	0	0.00	50.20	1	17,196	0.01%
2022/06/01	7	50.69	2	51.00	50.80	5	17,172	0.03%
2022/05/31	4	51.20	2	51.50	51.50	2	17,112	0.01%
2022/05/30	8	51.04	5	51.50	51.90	3	17,036	0.02%
2022/05/27	1	49.40	1	49.45	49.80	0	16,810	0.00%
2022/05/26	43	50.41	0	0.00	49.40	43	16,750	0.26%
2022/05/25	0	0.00	1	49.35	49.50	-1	16,661	-0.01%
2022/05/24	2	49.10	0	0.00	49.00	2	16,638	0.01%
2022/05/23	0	0.00	1	49.20	50.10	-1	16,545	-0.01%
2022/05/20	0	0.00	0.3	49.50	48.95	-0.3	16,469	0.00%
2022/05/19	2	48.88	0	0.00	49.00	2	16,405	0.01%
2022/05/18	0	0.00	0.1	49.55	49.45	-0.1	16,350	0.00%
2022/05/17	0	0.00	5	49.50	49.75	-5	16,270	-0.03%
2022/05/16	0	0.00	1	48.70	49.45	-1	16,202	-0.01%
2022/05/13	3.4	48.96	8	48.63	48.75	-4.6	16,067	-0.03%
2022/05/12	2	47.73	2	47.33	46.35	0	15,880	0.00%
2022/05/11	0	0.00	5	48.25	48.05	-5	15,656	-0.03%
2022/05/10	103	49.61	1	50.00	49.50	102	15,557	0.66%	大買/鉅額交易
2022/05/09	2	50.60	0	0.00	50.00	2	15,465	0.01%
2022/05/06	13	52.12	8	51.83	51.80	5	15,251	0.03%
2022/05/05	1.1	52.55	1	52.80	52.40	0.1	15,171	0.00%
2022/05/04	12	52.48	1	52.40	52.60	11	15,094	0.07%
2022/05/03	8	52.84	6	53.12	52.50	2	14,998	0.01%
2022/04/29	10	54.60	2	53.80	54.40	8	14,716	0.05%
2022/04/28	22	57.55	26	56.20	55.60	-4	14,435	-0.03%
2022/04/27	24	56.49	20	56.93	57.00	4	13,926	0.03%
2022/04/26	24	56.83	34	56.71	56.40	-10	13,487	-0.07%
2022/04/25	11	54.41	5	54.16	54.10	6	12,923	0.05%
2022/04/22	2	56.45	21	56.28	56.50	-19	12,677	-0.15%
2022/04/21	14	56.87	7	56.39	56.30	7	12,534	0.06%
2022/04/20	47	57.70	31	57.64	57.60	16	12,214	0.13%
2022/04/19	28	57.14	35	57.30	57.30	-7	11,523	-0.06%
2022/04/18	48	55.81	39	55.32	55.30	9	10,878	0.08%
2022/04/15	50	55.84	47	56.06	55.60	3	10,439	0.03%
2022/04/14	9	54.19	6	55.07	55.50	3	9,471	0.03%
2022/04/12	0	0.00	1	52.80	52.80	-1	9,096	-0.01%
2022/04/11	6	53.70	10	53.68	53.60	-4	8,999	-0.04%
2022/04/08	4	52.78	12	52.69	52.90	-8	8,831	-0.09%
2022/04/07	1	52.00	3	51.87	51.60	-2	8,700	-0.02%
2022/04/06	1	53.40	0	0.00	53.90	1	8,537	0.01%
2022/04/01	14	54.42	13	53.91	54.00	1	8,419	0.01%
2022/03/31	35	56.31	23	55.81	54.70	12	8,231	0.15%
2022/03/30	0	0.00	1	54.10	54.30	-1	7,199	-0.01%
2022/03/29	2	53.80	2	53.70	54.00	0	7,173	0.00%
2022/03/28	9	54.12	6	53.93	54.70	3	7,042	0.04%
2022/03/25	4	53.75	8	53.49	53.80	-4	6,846	-0.06%
2022/03/24	18	55.11	10	54.51	53.70	8	6,702	0.12%
2022/03/23	6	54.35	6.2	54.11	54.70	-0.2	6,272	0.00%
2022/03/22	10	53.72	7	54.59	54.90	3	5,971	0.05%
2022/03/21	7	53.34	20	54.08	54.10	-13	5,535	-0.23%
2022/03/18	13	50.39	130	50.41	50.80	-117	4,688	-2.50%	大賣/鉅額交易
2022/03/17	16.2	51.66	14	50.91	51.10	2.2	4,392	0.05%
2022/03/16	21.2	51.23	22	51.81	51.90	-0.8	4,011	-0.02%
2022/03/15	57	50.24	12	49.94	49.10	45	3,156	1.43%
2022/03/14	79	48.89	18	48.83	50.10	61	2,651	2.30%
2022/03/11	0	0.00	9	45.46	45.55	-9	2,123	-0.42%
2022/03/10	2	44.35	3	44.28	44.45	-1	1,991	-0.05%
2022/03/08	1	41.00	0	0.00	41.50	1	1,950	0.05%
2022/03/07	0	0.00	0.2	43.20	42.75	-0.2	1,903	-0.01%
2022/03/04	10	43.48	10	43.75	43.75	0	1,915	0.00%
2022/03/03	0	0.00	1	43.20	43.30	-1	1,922	-0.05%
2022/02/22	0	0.00	4	42.75	42.70	-4	2,081	-0.19%
2022/02/17	0	0.00	2	43.30	43.20	-2	2,319	-0.09%
2022/02/08	0	0.00	1	43.60	43.70	-1	2,668	-0.04%
2022/01/26	1	41.30	1	41.45	42.00	0	2,682	0.00%
2022/01/24	2.6	41.56	0	0.00	41.85	2.6	2,822	0.09%
2022/01/21	1	43.00	0	0.00	42.30	1	2,841	0.04%
2022/01/18	0	0.00	1	43.50	43.30	-1	3,167	-0.03%
2022/01/17	1	43.30	5	43.40	43.45	-4	3,308	-0.12%
2022/01/14	0	0.00	31	43.78	43.50	-31	3,482	-0.89%
2022/01/13	0.2	44.45	4	44.16	44.25	-3.8	4,141	-0.09%
2022/01/12	0	0.00	2	44.54	44.35	-2	4,166	-0.05%
2022/01/11	1	45.00	2	44.98	44.50	-1	4,173	-0.02%
2022/01/07	1	44.75	0	0.00	44.70	1	4,168	0.02%
2022/01/06	1	45.25	0	0.00	45.20	1	4,178	0.02%
2022/01/05	0.4	45.60	0	0.00	45.35	0.4	4,189	0.01%
2021/12/30	0	0.00	1	45.25	45.25	-1	4,244	-0.02%
2021/12/29	5	45.30	11	45.23	45.35	-6	4,370	-0.14%
2021/12/28	0	0.00	11	45.05	44.80	-11	4,372	-0.25%
2021/12/20	6	43.71	0	0.00	43.30	6	5,282	0.11%
2021/12/14	0	0.00	1.1	43.28	43.25	-1.1	5,238	-0.02%
2021/12/13	2	43.45	0	0.00	43.30	2	5,242	0.04%
2021/12/08	0	0.00	2	44.35	44.30	-2	5,196	-0.04%
2021/12/07	2	45.00	0	0.00	45.00	2	5,129	0.04%
2021/12/06	0	0.00	1	45.00	45.35	-1	5,120	-0.02%
2021/12/03	1	45.10	1	45.00	44.95	0	5,122	0.00%
2021/12/02	1	45.95	1	45.45	44.80	0	5,147	0.00%
2021/12/01	1	45.30	0	0.00	45.15	1	5,170	0.02%
2021/11/30	1.1	44.85	0	0.00	44.85	1.1	5,205	0.02%
2021/11/26	2	44.90	0	0.00	44.70	2	5,164	0.04%
2021/11/23	0	0.00	1.5	45.72	45.95	-1.5	5,135	-0.03%
2021/11/22	3	45.52	4	45.30	45.55	-1	5,109	-0.02%
2021/11/19	4	44.88	8	45.76	45.00	-4	5,067	-0.08%
2021/11/18	4	45.30	1	45.45	45.60	3	5,047	0.06%
2021/11/17	13	45.39	0	0.00	45.55	13	5,015	0.26%
2021/11/16	0	0.00	6	45.39	45.65	-6	4,981	-0.12%
2021/11/15	0	0.00	5	43.65	43.95	-5	4,853	-0.10%
2021/11/12	3	43.23	0	0.00	43.60	3	4,821	0.06%
2021/11/11	3	42.65	1	43.50	43.25	2	4,783	0.04%
2021/11/05	0	0.00	20	40.94	41.25	-20	4,663	-0.43%
2021/11/04	0	0.00	4	40.99	40.95	-4	4,715	-0.08%
2021/11/02	5	41.49	3	41.65	41.25	2	4,741	0.04%
2021/11/01	1	42.00	4	42.15	42.05	-3	4,685	-0.06%
2021/10/29	7	40.99	1	41.00	41.15	6	4,661	0.13%
2021/10/28	4	41.04	0	0.00	41.10	4	4,626	0.09%
2021/10/27	3	39.52	0	0.00	39.75	3	4,571	0.07%
2021/10/26	3	39.40	8	39.76	39.35	-5	4,630	-0.11%
2021/10/25	12	39.81	5	40.76	40.20	7	4,527	0.15%
2021/10/22	2	41.30	3	41.45	41.50	-1	4,748	-0.02%
2021/10/21	10.1	41.53	12	41.24	41.30	-1.9	4,695	-0.04%
2021/10/18	1	46.35	0	0.00	45.75	1	4,021	0.02%
2021/10/15	1	45.75	0	0.00	45.75	1	4,047	0.02%
2021/10/14	1	45.15	0	0.00	45.40	1	4,070	0.02%
2021/10/13	2	45.75	0	0.00	45.85	2	4,126	0.05%
2021/10/12	1	46.25	24	46.49	46.25	-23	4,124	-0.56%
2021/10/08	0	0.00	1	46.90	46.90	-1	4,124	-0.02%
2021/10/07	0	0.00	1	47.55	47.80	-1	4,125	-0.02%
2021/10/06	18	47.44	1.2	47.04	46.50	16.8	4,154	0.41%
2021/10/05	1	46.50	0	0.00	46.20	1	4,050	0.02%
2021/10/04	6	47.05	0	0.00	46.40	6	4,066	0.15%
2021/10/01	10	48.74	19	48.34	46.50	-9	4,025	-0.22%
2021/09/30	4	49.10	2	48.80	48.75	2	3,694	0.05%
2021/09/29	15	49.24	7	48.45	48.70	8	3,488	0.23%
2021/09/28	1	46.95	0	0.00	47.05	1	3,193	0.03%
2021/09/27	0	0.00	2	46.25	46.25	-2	3,191	-0.06%
2021/09/24	0	0.00	2	46.85	46.25	-2	3,263	-0.06%
2021/09/23	3	46.17	0.4	46.15	46.10	2.7	3,285	0.08%
2021/09/22	0	0.00	1.5	45.51	45.60	-1.5	3,337	-0.04%
2021/09/17	2	46.05	0	0.00	45.90	2	3,451	0.06%
2021/09/16	1	46.35	1	46.50	46.30	0	3,559	0.00%
2021/09/14	0	0.00	5.3	45.27	45.50	-5.3	3,755	-0.14%
2021/09/13	1	45.50	0.7	45.65	45.45	0.3	4,211	0.01%
2021/09/09	1	45.00	10	44.90	45.10	-9	4,336	-0.21%
2021/09/08	2	44.98	0	0.00	45.00	2	4,384	0.05%
2021/09/07	3	46.02	0	0.00	46.00	3	4,414	0.07%
2021/09/03	1	49.25	2	48.70	48.70	-1	4,376	-0.02%
2021/09/01	0	0.00	1	49.00	48.95	-1	4,394	-0.02%
2021/08/30	0	0.00	2	48.55	48.50	-2	4,467	-0.04%
2021/08/27	0	0.00	2	47.85	47.70	-2	4,510	-0.04%
2021/08/26	0.1	48.00	0	0.00	47.60	0.1	4,563	0.00%
2021/08/24	0	0.00	1	47.15	47.35	-1	4,633	-0.02%
2021/08/17	0	0.00	4	46.50	46.15	-4	4,891	-0.08%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/11	12	47.49	0	0.00	47.35	12	5,088	0.24%
2021/08/10	6	48.50	6	48.70	48.20	0	5,155	0.00%
2021/08/09	2	49.30	1	49.30	49.20	1	5,268	0.02%
2021/08/06	0	0.00	11	50.28	50.00	-11	5,382	-0.20%
2021/08/05	10	51.00	1	50.50	50.60	9	5,546	0.16%
2021/08/04	1	51.20	0	0.00	50.90	1	5,830	0.02%
2021/08/03	1	50.10	2	50.30	50.20	-1	5,928	-0.02%
2021/08/02	1	50.50	2	50.50	50.10	-1	5,988	-0.02%
2021/07/30	2	49.75	1	49.85	50.50	1	6,044	0.02%
2021/07/29	1	49.95	0	0.00	50.20	1	6,132	0.02%
2021/07/28	10	51.11	10	51.05	50.30	0	6,125	0.00%
2021/07/27	4	50.83	6.1	50.18	51.00	-2.1	6,037	-0.03%
2021/07/26	3	49.83	0	0.00	49.75	3	6,042	0.05%
2021/07/23	1	49.50	0	0.00	49.55	1	6,086	0.02%
2021/07/22	2	49.20	1	49.65	49.20	1	6,195	0.02%
2021/07/21	4.1	49.32	0	0.00	49.05	4.1	6,317	0.06%
2021/07/20	3	50.20	2	50.00	49.80	1	6,381	0.02%
2021/07/15	2	50.00	0	0.00	50.20	2	6,934	0.03%
2021/07/14	3	49.12	0	0.00	49.05	3	7,047	0.04%
2021/07/13	3.3	50.32	4	50.04	49.70	-0.7	7,214	-0.01%
2021/07/12	4	49.74	0.3	49.91	49.70	3.7	7,453	0.05%
2021/07/09	3	49.20	1	49.20	49.10	2	7,525	0.03%
2021/07/08	1	49.70	0	0.00	49.80	1	7,848	0.01%
2021/07/07	5	50.13	2	50.00	49.90	3	8,285	0.04%
2021/07/05	9	50.19	1	50.20	50.40	8	9,480	0.08%
2021/07/02	1.5	50.19	0	0.00	50.00	1.5	9,650	0.02%
2021/06/30	4	50.80	0	0.00	50.80	4	10,034	0.04%
2021/06/29	1	50.60	0	0.00	50.50	1	10,099	0.01%
2021/06/28	1	51.00	8	51.06	51.00	-7	10,209	-0.07%
2021/06/25	0	0.00	1	52.10	52.30	-1	10,177	-0.01%
2021/06/24	2	52.75	1.5	52.57	52.30	0.5	10,163	0.00%
2021/06/23	22	52.65	16.3	52.50	53.00	5.7	10,154	0.06%
2021/06/22	12.3	52.65	9.1	51.91	53.00	3.2	10,174	0.03%
2021/06/21	1	50.40	0	0.00	50.20	1	9,833	0.01%
2021/06/18	2	51.00	0	0.00	50.40	2	9,937	0.02%
2021/06/17	0	0.00	0.1	51.00	51.30	-0.1	10,040	0.00%
2021/06/16	1	50.90	1	49.95	49.95	0	10,130	0.00%
2021/06/15	1	49.90	0	0.00	50.00	1	10,400	0.01%
2021/06/10	0	0.00	0.1	49.30	49.15	-0.1	10,789	0.00%
2021/06/09	0.1	48.85	0	0.00	48.70	0.1	11,185	0.00%
2021/06/07	0	0.00	6	49.40	50.00	-6	12,061	-0.05%
2021/06/04	1.2	51.36	0	0.00	50.30	1.2	12,105	0.01%
2021/06/03	0	50.70	10	51.10	50.70	-10	12,176	-0.08%
2021/05/31	0	0.00	1.1	51.59	51.20	-1.1	13,051	-0.01%
2021/05/28	1	51.30	0	51.80	51.20	1	13,746	0.01%
2021/05/27	0	0.00	1	50.40	51.50	-1	13,815	-0.01%
2021/05/26	1.1	49.57	0	0.00	50.40	1.1	13,869	0.01%
2021/05/21	1	48.10	0	0.00	48.10	1	14,176	0.01%
2021/05/19	0	0.00	3	48.20	48.80	-3	14,474	-0.02%
2021/05/18	4	46.76	3	47.13	47.45	1	14,584	0.01%
2021/05/17	1	44.65	0	0.00	44.65	1	14,712	0.01%
2021/05/14	1	48.00	3	48.45	47.50	-2	14,647	-0.01%
2021/05/12	2	44.55	17.8	45.60	45.75	-15.8	14,724	-0.11%
2021/05/11	0	0.00	22	50.02	49.20	-22	14,627	-0.15%
2021/05/10	0	0.00	2.2	52.77	52.00	-2.2	15,070	-0.01%
2021/05/07	2	52.00	4	52.30	52.50	-2	15,779	-0.01%
2021/05/06	3	51.23	103	51.85	51.70	-100	15,779	-0.63%	大賣/
2021/05/05	2.1	50.10	2.1	50.03	49.50	0	15,623	0.00%
2021/05/04	8.1	49.48	79.3	49.29	49.35	-71.1	15,716	-0.45%
2021/05/03	4	52.38	5	52.63	52.00	-1	15,725	-0.01%
2021/04/29	2	53.35	5	53.42	53.50	-3	15,766	-0.02%
2021/04/28	2	53.45	0.9	53.80	53.50	1.1	15,790	0.01%
2021/04/27	2	54.10	5	54.76	54.10	-3	15,841	-0.02%
2021/04/26	0	0.00	1	54.10	54.20	-1	15,879	-0.01%
2021/04/23	5	53.88	8	53.59	53.70	-3	16,025	-0.02%
2021/04/22	6	54.48	5	56.18	54.10	1	16,084	0.01%
2021/04/21	2	57.05	2	56.80	56.30	0	15,904	0.00%
2021/04/20	2	55.60	2	55.45	56.00	0	15,756	0.00%
2021/04/19	13	55.87	1	56.00	56.30	12	15,798	0.08%
2021/04/16	6	55.83	9	55.26	56.10	-3	15,903	-0.02%
2021/04/15	1	54.00	3	54.00	53.70	-2	15,762	-0.01%
2021/04/14	2	53.00	12.3	54.72	54.10	-10.3	15,998	-0.06%
2021/04/13	69.3	57.63	10	57.32	55.40	59.3	16,006	0.37%
2021/04/12	38	56.90	33	56.38	56.40	5	15,934	0.03%
2021/04/09	133	56.62	9.2	55.92	57.30	123.8	16,319	0.76%	大買/鉅額交易
2021/04/08	6	54.63	15	54.34	54.30	-9	16,049	-0.06%
2021/04/07	8.4	54.26	4	54.45	54.40	4.4	16,015	0.03%
2021/04/06	2.3	53.63	0	0.00	53.40	2.3	16,165	0.01%
2021/04/01	1	52.40	4	52.55	52.70	-3	16,164	-0.02%
2021/03/31	3	53.37	0	0.00	52.80	3	16,177	0.02%
2021/03/30	1.1	53.45	0	0.00	53.50	1.1	16,210	0.01%
2021/03/29	1	53.70	6	53.35	53.50	-5	16,443	-0.03%
2021/03/25	1	52.00	21	51.86	51.80	-20	16,865	-0.12%
2021/03/24	0	0.00	2	53.50	53.20	-2	17,349	-0.01%
2021/03/23	6	53.90	1	54.30	53.90	5	17,498	0.03%
2021/03/22	4	53.93	7	53.42	53.20	-3	17,696	-0.02%
2021/03/19	9	54.30	2	54.00	54.00	7	18,236	0.04%
2021/03/18	18	55.28	24	55.10	55.00	-6	18,672	-0.03%
2021/03/17	15	54.16	15	54.01	53.80	0	19,532	0.00%
2021/03/16	7	54.93	14	54.85	54.70	-7	20,212	-0.03%
2021/03/15	15	55.93	21	55.13	55.10	-6	20,601	-0.03%
2021/03/12	30.1	55.10	19	54.99	54.60	11.1	21,284	0.05%
2021/03/11	5	53.18	9.1	53.54	53.10	-4.1	21,124	-0.02%
2021/03/10	2	52.35	2	52.00	52.00	0	21,286	0.00%
2021/03/09	5	51.92	3.1	52.87	51.80	1.9	21,847	0.01%
2021/03/08	9.2	53.05	7.1	52.91	51.90	2.1	21,986	0.01%
2021/03/05	3	51.13	0	0.00	51.40	3	22,218	0.01%
2021/03/04	19	53.11	5	53.34	52.70	14	22,943	0.06%
2021/03/03	18	53.07	35	51.88	53.90	-17	23,991	-0.07%
2021/02/26	0	0.00	3	51.20	50.10	-3	26,263	-0.01%
2021/02/25	0	0.00	3	50.80	50.40	-3	26,622	-0.01%
2021/02/24	1	52.00	2	51.25	50.40	-1	26,877	0.00%
2021/02/23	10.1	51.90	3	51.73	51.70	7.1	27,023	0.03%
2021/02/22	27	51.23	2	51.10	51.40	25	27,601	0.09%
2021/02/19	6	50.05	0	0.00	50.00	6	27,761	0.02%
2021/02/18	14	50.28	15	49.87	50.50	-1	27,860	0.00%
2021/02/17	1	48.80	13	48.45	49.30	-12	27,884	-0.04%
2021/02/05	21	47.90	0	0.00	47.55	21	27,902	0.08%
2021/02/04	12	47.69	3	47.55	47.45	9	28,067	0.03%
2021/02/03	7	47.97	2	47.93	47.20	5	28,193	0.02%
2021/02/02	2	46.80	0	0.00	46.70	2	28,299	0.01%
2021/02/01	5	46.43	2	47.30	46.75	3	28,457	0.01%
2021/01/29	25	49.49	47	49.76	47.90	-22	28,128	-0.08%
2021/01/27	0	0.00	1	47.20	47.70	-1	28,560	0.00%
2021/01/26	2	47.35	0	0.00	47.15	2	29,167	0.01%
2021/01/25	7	48.26	13	48.04	48.10	-6	29,673	-0.02%
2021/01/22	3	46.55	10	46.80	46.45	-7	30,115	-0.02%
2021/01/21	5	46.10	8	45.31	45.40	-3	30,797	-0.01%
2021/01/20	13	45.86	14	46.16	45.30	-1	32,476	0.00%
2021/01/19	11	48.07	3	47.67	47.55	8	32,656	0.02%
2021/01/18	6	46.63	5	46.10	47.65	1	33,008	0.00%
2021/01/15	3	47.33	9	47.54	47.05	-6	33,369	-0.02%
2021/01/14	0	0.00	15	48.25	48.10	-15	33,472	-0.04%
2021/01/13	2.3	48.33	29	48.30	48.20	-26.7	33,635	-0.08%
2021/01/12	3	48.72	4	48.79	48.25	-1	33,857	0.00%
2021/01/11	17	49.45	7	49.44	49.45	10	34,026	0.03%
2021/01/08	4	48.26	1	48.40	48.20	3	34,121	0.01%
2021/01/07	11	48.29	12	48.50	47.75	-1	34,457	0.00%
2021/01/06	18	47.56	39	47.27	47.10	-21	35,051	-0.06%
2021/01/05	18	48.76	13	48.40	48.65	5	35,154	0.01%
2021/01/04	52	50.23	87	49.40	49.10	-35	35,607	-0.10%
2020/12/31	28	54.04	25	53.98	53.60	3	35,064	0.01%
2020/12/30	6	55.55	1	56.00	56.20	5	34,948	0.01%
2020/12/29	21	56.27	7	56.47	55.90	14	35,653	0.04%
2020/12/28	8	55.29	6	55.02	55.20	2	35,848	0.01%
2020/12/25	22	54.66	14	54.94	54.60	8	36,510	0.02%
2020/12/24	12	55.06	0	0.00	54.70	12	36,688	0.03%
2020/12/23	4	53.93	18	54.94	54.30	-14	36,828	-0.04%
2020/12/22	17	55.11	1	53.30	53.10	16	37,382	0.04%
2020/12/21	12	54.57	2	55.20	55.50	10	37,567	0.03%
2020/12/18	27	55.47	26	55.42	55.80	1	38,202	0.00%
2020/12/17	20	52.94	10	52.70	53.00	10	38,116	0.03%
2020/12/16	21	53.48	45	53.82	54.20	-24	38,160	-0.06%
2020/12/15	21	52.47	17	52.81	51.80	4	38,056	0.01%
2020/12/14	9	56.20	14	55.59	55.60	-5	37,801	-0.01%
2020/12/11	110	58.01	55	56.65	55.80	55	37,521	0.15%	大買/
2020/12/10	68	63.83	43	62.70	61.70	25	36,688	0.07%
2020/12/09	60	62.09	50	61.71	63.30	10	36,539	0.03%
2020/12/08	55	60.65	76	60.98	61.50	-21	37,342	-0.06%
2020/12/07	16	57.70	41.2	57.98	58.20	-25.2	37,134	-0.07%
2020/12/04	23	56.77	18.1	56.97	57.30	4.9	37,103	0.01%
2020/12/03	54	58.57	37	58.85	58.30	17	37,234	0.05%
2020/12/02	16	57.89	34	57.66	57.40	-18	37,364	-0.05%
2020/12/01	49	58.78	22.1	57.96	58.00	26.9	38,275	0.07%
2020/11/30	45	57.70	21	58.34	58.50	24	38,300	0.06%
2020/11/27	111.1	57.98	75	57.49	56.70	36.1	37,928	0.10%	大買/
2020/11/26	28	56.01	37.1	56.22	55.60	-9.1	37,034	-0.02%
2020/11/25	60.2	54.44	38	55.01	56.10	22.2	36,177	0.06%
2020/11/24	13	51.08	42	51.35	51.00	-29	34,519	-0.08%
2020/11/23	1	49.70	11	50.20	50.90	-10	34,095	-0.03%
2020/11/20	9	49.96	15	50.00	49.65	-6	33,763	-0.02%
2020/11/19	40.1	50.80	38	50.68	50.30	2.1	33,458	0.01%
2020/11/18	16	49.16	21	49.17	49.75	-5	32,719	-0.02%
2020/11/17	7	47.81	8	47.96	47.65	-1	32,390	0.00%
2020/11/16	6	47.84	0	0.00	47.55	6	32,271	0.02%
2020/11/13	9	47.23	7	47.99	48.55	2	32,114	0.01%
2020/11/12	17	47.56	3	47.90	47.20	14	32,031	0.04%
2020/11/11	8	48.49	2	48.50	48.65	6	32,081	0.02%
2020/11/10	11	48.57	6	48.80	48.80	5	32,097	0.02%
2020/11/09	10	50.01	7	50.78	49.85	3	31,720	0.01%
2020/11/06	13	49.87	1	49.60	50.00	12	31,373	0.04%
2020/11/05	24	50.40	28	50.26	50.20	-4	31,123	-0.01%
2020/11/04	28	49.22	25	48.97	49.00	3	30,304	0.01%
2020/11/03	18	50.06	9	50.36	49.60	9	29,905	0.03%
2020/11/02	44	48.80	78	48.64	49.05	-34	29,259	-0.12%
2020/10/30	29	50.35	46	50.03	48.15	-17	28,635	-0.06%
2020/10/29	56	52.00	22	51.93	51.90	34	27,928	0.12%
2020/10/28	57	52.26	72.2	52.26	53.00	-15.2	27,143	-0.06%
2020/10/27	3	49.13	11	49.65	48.75	-8	25,399	-0.03%
2020/10/26	3	49.20	13	50.15	49.45	-10	25,117	-0.04%
2020/10/23	25.1	48.64	14	47.99	49.00	11.1	24,608	0.05%
2020/10/22	0.2	47.00	0	0.00	47.00	0.2	24,019	0.00%
2020/10/21	8	46.37	8	46.51	46.10	0	23,783	0.00%
2020/10/20	12	46.34	25	46.04	45.90	-13	23,587	-0.06%
2020/10/19	7	47.41	7	47.57	47.25	0	23,359	0.00%
2020/10/16	7	48.33	26	47.82	47.40	-19	23,270	-0.08%
2020/10/15	24	49.90	17	49.92	49.30	7	22,868	0.03%
2020/10/14	46	50.76	29	51.35	50.70	17	22,361	0.08%
2020/10/13	37	48.99	14	49.03	49.40	23	21,443	0.11%
2020/10/12	22	48.89	33	48.21	49.40	-11	20,980	-0.05%
2020/10/08	25	47.18	10	46.99	47.00	15	20,214	0.07%
2020/10/07	13	46.35	2	46.43	46.55	11	19,873	0.06%
2020/10/06	56	46.87	38	47.02	46.90	18	19,520	0.09%
2020/10/05	9	44.70	5	45.02	45.60	4	18,668	0.02%
2020/09/30	14	43.76	17	43.01	42.70	-3	18,081	-0.02%
2020/09/29	1	42.20	0	0.00	41.65	1	17,218	0.01%
2020/09/28	4	41.98	9	42.98	43.10	-5	16,997	-0.03%
2020/09/25	8	44.03	5	45.19	42.65	3	16,664	0.02%
2020/09/24	1	44.75	5	45.50	44.75	-4	15,808	-0.03%
2020/09/23	64	46.31	62	46.87	47.10	2	15,373	0.01%
2020/09/22	17	48.91	10.3	49.06	48.40	6.8	14,434	0.05%
2020/09/21	21	51.23	0	0.00	51.50	21	13,840	0.15%
2020/09/18	6	51.90	4	52.20	51.20	2	13,532	0.01%
2020/09/17	9	52.46	8	52.26	51.30	1	13,284	0.01%
2020/09/16	14	51.98	15	51.85	51.60	-1	12,833	-0.01%
2020/09/15	11	51.85	9	51.39	52.00	2	12,553	0.02%
2020/09/14	18.3	51.18	14	51.92	51.50	4.3	12,216	0.03%
2020/09/11	35	54.74	48	52.70	52.40	-13	11,514	-0.11%
2020/09/10	35	51.26	32	52.06	53.40	3	10,049	0.03%
2020/09/09	3	49.73	10	49.78	49.75	-7	9,160	-0.08%
2020/09/08	23	50.13	4	48.43	48.50	19	8,760	0.22%
2020/09/07	44	49.78	46	49.85	51.00	-2	8,130	-0.02%
2020/09/04	106	45.23	138	45.17	46.60	-32	7,381	-0.43%	大買/大賣/
2020/09/03	17	43.24	6	43.92	44.30	11	6,205	0.18%
2020/09/02	59	40.92	20	40.58	42.15	39	5,672	0.69%
2020/09/01	27	38.75	17	39.12	39.95	10	5,137	0.19%
2020/08/31	17	36.29	14	36.05	37.60	3	4,513	0.07%
2020/08/28	2	33.25	4	34.35	34.55	-2	4,125	-0.05%
2020/08/27	2	33.00	4	32.90	33.00	-2	3,918	-0.05%
2020/08/24	0	0.00	1	32.75	32.80	-1	3,914	-0.03%
2020/08/21	1	33.00	1	33.20	32.75	0	4,006	0.00%
2020/08/20	2	32.60	12	32.13	32.65	-10	3,967	-0.25%
2020/08/18	13	34.27	2	34.60	34.05	11	3,756	0.29%
2020/08/17	3	32.93	3	33.22	34.50	0	3,596	0.00%
2020/08/14	4	31.98	6	31.51	31.40	-2	3,273	-0.06%
2020/08/11	2	31.05	0	0.00	31.10	2	3,108	0.06%
2020/08/10	0	0.00	21	31.17	31.10	-21	3,180	-0.66%
2020/08/06	0	0.00	11	30.65	30.90	-11	3,250	-0.34%
2020/08/05	0	0.00	1	30.70	30.90	-1	3,318	-0.03%
2020/08/04	1	30.95	1	31.00	30.90	0	3,392	0.00%
2020/07/27	0	0.00	5	29.70	29.65	-5	3,272	-0.15%
2020/07/24	4	31.01	1	30.70	30.35	3	3,252	0.09%
2020/07/23	15	30.84	3	31.20	31.55	12	3,207	0.37%
2020/07/22	6	30.34	4	30.71	30.75	2	3,084	0.06%
2020/07/16	0	0.00	5	29.14	29.00	-5	2,818	-0.18%
2020/07/15	0	0.00	1	29.40	28.90	-1	2,787	-0.04%
2020/07/06	0	0.00	1	28.25	28.20	-1	2,648	-0.04%
2020/07/03	1	28.00	0	0.00	28.05	1	2,658	0.04%
2020/06/29	0	0.00	10	27.45	27.60	-10	2,695	-0.37%
2020/06/24	0	0.00	2	27.65	27.60	-2	2,711	-0.07%
2020/06/18	0	0.00	1	27.70	27.65	-1	2,775	-0.04%
2020/06/11	1	28.50	3	28.00	28.20	-2	2,896	-0.07%
2020/06/10	0	0.00	41	28.64	28.65	-41	2,904	-1.41%
2020/06/09	6	29.10	0	0.00	29.00	6	2,968	0.20%
2020/06/05	5	29.10	0	0.00	29.20	5	3,054	0.16%
2020/06/02	5	28.27	0	0.00	28.15	5	3,074	0.16%
2020/06/01	5	28.65	2	28.60	28.65	3	3,033	0.10%
2020/05/29	8	28.79	0	0.00	28.50	8	3,015	0.27%
2020/05/28	15	28.98	4	28.75	29.20	11	2,941	0.37%
2020/05/27	0	0.00	3	28.05	28.00	-3	2,845	-0.11%
2020/05/25	1	27.50	0	0.00	27.70	1	2,892	0.03%
2020/05/20	0	0.00	2	27.75	27.60	-2	2,918	-0.07%
2020/05/19	4	28.05	2	27.93	27.70	2	2,894	0.07%
2020/05/15	0	0.00	1	27.40	27.55	-1	2,868	-0.03%
2020/05/14	1	27.60	10	27.50	27.50	-9	2,833	-0.32%
2020/05/12	7	27.41	7	27.65	27.65	0	2,768	0.00%
2020/05/11	0	0.00	6	27.20	27.20	-6	2,698	-0.22%
2020/05/08	5	25.90	5	26.00	26.00	0	2,614	0.00%
2020/05/06	5	25.00	0	0.00	25.05	5	2,663	0.19%
2020/05/05	6	25.08	1	25.65	25.35	5	2,800	0.18%
2020/04/30	1	24.95	0	0.00	25.30	1	2,910	0.03%
2020/04/29	0	0.00	1	24.95	25.00	-1	2,926	-0.03%
2020/04/21	0	23.60	0	0.00	23.60	0	3,509	0.00%
2020/04/16	2	24.20	0	0.00	24.30	2	3,575	0.06%
2020/04/14	4	23.75	0	0.00	23.80	4	3,675	0.11%
2020/04/06	15	22.40	0	0.00	22.25	15	4,032	0.37%
2020/03/25	10	21.80	1	21.40	21.85	9	3,996	0.23%
2020/03/19	0	0.00	2	19.70	19.70	-2	3,930	-0.05%
2020/03/16	1	22.35	0	0.00	22.20	1	3,825	0.03%
2020/03/13	3	21.82	0	0.00	22.35	3	3,768	0.08%
2020/03/12	4	23.45	2	23.25	23.45	2	3,674	0.05%
2020/03/10	2	24.40	0	0.00	25.00	2	3,530	0.06%
2020/03/09	2	25.50	0	0.00	25.05	2	3,467	0.06%
2020/03/05	3	26.32	0	0.00	26.35	3	3,444	0.09%
2020/03/04	2	26.00	0	0.00	26.10	2	3,463	0.06%
2020/03/02	0	0.00	2	25.75	25.80	-2	3,465	-0.06%
2020/02/26	2	26.68	1	26.80	26.55	1	3,373	0.03%
2020/02/25	0	0.00	10	26.35	26.30	-10	3,311	-0.30%
2020/02/24	3	26.87	10	27.00	26.75	-7	3,251	-0.22%
2020/02/21	2	27.30	0	0.00	27.30	2	3,226	0.06%
2020/02/20	0	0.00	6	27.65	27.75	-6	3,208	-0.19%
2020/02/19	1	26.95	0	0.00	27.50	1	3,185	0.03%
2020/02/18	5	27.20	0	0.00	27.40	5	3,155	0.16%
2020/02/17	0	0.00	2	27.65	28.05	-2	3,170	-0.06%
2020/02/14	2	27.30	0	0.00	27.45	2	3,146	0.06%
2020/02/12	0	0.00	2	28.10	28.05	-2	3,030	-0.07%
2020/02/07	30	28.59	5	28.70	28.40	25	2,903	0.86%
2020/02/06	33	28.89	30	28.83	28.70	3	2,842	0.11%
2020/02/04	5	27.60	4	27.40	27.60	1	2,610	0.04%
2020/02/03	0	0.00	9	26.30	26.90	-9	2,527	-0.36%
2020/01/31	10	27.05	0	0.00	27.05	10	2,446	0.41%
2020/01/30	0	0.00	2	26.38	26.45	-2	2,344	-0.09%
2020/01/20	1	27.30	0	0.00	27.75	1	2,227	0.04%
2020/01/17	12	27.33	1	26.75	27.15	11	2,170	0.51%
2020/01/16	1	28.55	10	26.45	27.85	-9	2,020	-0.45%
2020/01/10	6	26.25	0	0.00	26.00	6	1,698	0.35%
2020/01/09	16	26.35	21	26.10	26.45	-5	1,620	-0.31%
2020/01/03	11	25.47	0	0.00	25.60	11	1,351	0.81%
2019/12/31	0	0.00	0.1	24.20	24.30	-0.1	1,110	-0.01%
2019/12/30	0	0.00	5	23.00	22.90	-5	916	-0.55%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/24	0	0.00	2	22.40	22.45	-2	856	-0.23%
2019/12/20	1	21.85	0	0.00	21.85	1	805	0.12%
2019/12/18	1	21.80	0	0.00	22.00	1	784	0.13%
2019/12/02	0	0.00	8	21.35	21.30	-8	647	-1.24%
2019/11/27	0	0.00	2	21.65	21.70	-2	589	-0.34%
2019/11/21	0	0.00	1	21.35	21.30	-1	642	-0.16%
2019/11/20	1	21.35	0	0.00	21.35	1	646	0.15%
2019/11/05	1	20.50	0	0.00	20.50	1	529	0.19%
2019/10/29	0	0.00	1	20.30	20.30	-1	570	-0.18%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/09	5	20.52	0	0.00	20.50	5	679	0.74%
2019/08/15	0	0.00	5	21.00	20.95	-5	700	-0.71%
2019/07/17	0	0.00	1	21.20	21.15	-1	915	-0.11%
2019/07/12	0	0.00	1	21.35	21.35	-1	915	-0.11%
2019/05/13	9	21.44	3	21.40	21.25	6	668	0.90%
2019/05/02	0	0.00	6.1	20.98	20.95	-6.1	526	-1.16%
2019/04/30	1.1	20.80	0	0.00	20.80	1.1	518	0.22%
2019/04/29	1	20.85	0	0.00	20.70	1	516	0.19%
2019/04/24	2	20.88	0	0.00	21.00	2	497	0.40%
2019/04/11	0.1	20.60	3	20.97	20.65	-2.9	447	-0.65%
2019/04/09	1	20.60	0	0.00	20.70	1	406	0.25%
2019/04/02	1	20.65	0	0.00	20.65	1	405	0.25%
2018/10/25	1	19.90	0	0.00	20.00	1	1,059	0.09%
2018/10/24	1	20.20	5	20.10	20.40	-4	1,053	-0.38%
2018/10/19	1	20.30	0	0.00	20.95	1	1,054	0.09%
2018/10/18	1	20.50	0	0.00	20.50	1	1,042	0.10%
2018/10/17	2	20.55	0	0.00	20.55	2	1,053	0.19%
2018/10/11	0	0.00	1	20.45	20.15	-1	1,099	-0.09%
2018/10/08	5	21.25	0	0.00	21.20	5	1,085	0.46%
2018/10/03	0	0.00	1	20.90	21.00	-1	961	-0.10%
2018/09/20	5	20.65	0	0.00	20.70	5	1,032	0.48%
2018/09/17	0	0.00	1	20.15	20.25	-1	1,019	-0.10%
2018/09/11	0	0.00	1	20.00	20.15	-1	1,040	-0.10%
2018/09/07	0	0.00	20	20.00	20.05	-20	1,050	-1.90%
2018/09/06	0	0.00	15	20.35	20.35	-15	1,115	-1.34%
2018/08/29	0	0.00	1	20.75	20.60	-1	1,200	-0.08%
2018/08/28	0	0.00	5	21.50	21.40	-5	1,159	-0.43%
2018/08/27	1	21.35	0	0.00	21.45	1	1,131	0.09%
2018/08/17	0	0.00	1	21.20	21.00	-1	1,190	-0.08%
2018/08/09	5	21.65	0	0.00	21.65	5	1,176	0.43%
2018/07/20	5	21.60	0	0.00	21.55	5	1,309	0.38%
2018/07/19	5	21.50	0	0.00	21.45	5	1,311	0.38%
2018/07/18	0	0.00	3	21.58	21.35	-3	1,331	-0.23%
2018/07/17	7	21.44	0	0.00	21.35	7	1,313	0.53%
2018/06/14	5	21.55	5	21.40	21.20	0	2,592	0.00%
2018/06/04	0	0.00	1	21.10	21.20	-1	2,475	-0.04%
2018/05/07	0	0.00	4	20.65	20.55	-4	2,420	-0.17%
2018/05/04	0	0.00	1	20.80	20.80	-1	2,406	-0.04%
2018/05/02	0	0.00	1	20.95	21.00	-1	2,425	-0.04%
2018/04/23	1	22.10	0	0.00	22.25	1	2,459	0.04%
2018/04/13	2	22.23	1	22.30	22.40	1	2,328	0.04%
2018/04/12	2	22.68	0	0.00	22.85	2	2,309	0.09%
2018/04/11	0	0.00	1	22.95	23.30	-1	2,292	-0.04%
2018/04/10	23	23.55	0	0.00	22.80	23	2,251	1.02%
2018/04/09	11	23.96	6	24.03	24.40	5	2,110	0.24%
2018/04/03	0	0.00	13	22.18	22.70	-13	1,772	-0.73%
2018/03/30	1	22.60	0	0.00	22.00	1	1,650	0.06%
2018/03/21	10	20.50	0	0.00	20.45	10	1,892	0.53%
2018/03/20	5	20.75	0	0.00	20.75	5	1,897	0.26%
2018/03/19	1	20.90	4	20.85	20.95	-3	1,919	-0.16%
2018/03/07	1	20.05	0	0.00	20.05	1	2,104	0.05%
2018/02/05	0	0.00	10	20.75	20.85	-10	2,805	-0.36%
2018/01/17	0	0.00	2	22.20	22.40	-2	3,080	-0.06%
2018/01/15	2	22.00	0	0.00	21.95	2	3,154	0.06%
2018/01/12	0	0.00	4	21.90	21.95	-4	3,197	-0.13%
2018/01/10	0	0.00	2	22.00	21.90	-2	3,220	-0.06%
2018/01/05	1	22.40	0	0.00	22.45	1	3,405	0.03%