中興電 (1513)-凱基-高美館券商分點個股進出

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
178.0
漲跌
▼1.5
漲幅
-0.84%
成交量
10,690張
產業
上市電機機械類股
1274人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/10	3.4	179.63	5.1	180.58	178.00	-1.6	52,537	0.00%
2024/05/09	24.4	181.53	28.1	182.64	179.50	-3.7	52,796	-0.01%
2024/05/08	61	184.84	26.4	184.61	184.00	34.6	52,697	0.07%
2024/05/07	17.2	179.18	10.4	178.34	180.00	6.8	52,419	0.01%
2024/05/06	25.6	177.91	13.2	176.98	177.50	12.4	52,282	0.02%
2024/05/03	17.8	178.76	20.1	180.67	178.50	-2.3	52,072	0.00%
2024/05/02	12.5	183.61	0	183.50	181.50	12.5	51,753	0.02%
2024/04/30	9.2	183.96	80.1	182.61	184.00	-70.9	51,643	-0.14%
2024/04/29	10.3	186.85	8	187.44	186.00	2.3	51,533	0.00%
2024/04/26	18.2	190.75	33	189.86	188.50	-14.8	51,334	-0.03%
2024/04/25	28.3	191.18	23	191.39	191.00	5.3	51,103	0.01%
2024/04/24	40.2	192.46	35.1	193.32	194.50	5.1	50,876	0.01%
2024/04/23	39.1	189.22	32.1	188.58	188.50	7	50,409	0.01%
2024/04/22	39.6	193.08	28.5	191.46	185.00	11.1	49,867	0.02%
2024/04/19	60.6	201.18	66.5	200.28	197.50	-5.9	49,722	-0.01%
2024/04/18	83.5	208.56	53.3	205.86	203.50	30.2	48,651	0.06%
2024/04/17	70.2	201.57	95.4	204.98	209.50	-25.3	47,241	-0.05%
2024/04/16	85	193.94	126.4	193.74	190.50	-41.3	46,063	-0.09%	大賣/
2024/04/15	137.6	205.34	79.3	203.94	203.00	58.3	45,031	0.13%	大買/
2024/04/12	128.8	201.41	112.6	203.74	212.00	16.1	43,106	0.04%	大買/大賣/
2024/04/11	44.6	190.89	89.2	190.93	193.00	-44.6	41,192	-0.11%
2024/04/10	59.4	183.08	22	182.48	183.00	37.4	39,715	0.09%
2024/04/09	41.3	185.32	48.1	186.67	185.00	-6.8	38,905	-0.02%
2024/04/08	30.9	180.69	22.2	182.52	182.00	8.7	37,888	0.02%
2024/04/03	15	177.77	2.2	178.50	178.50	12.8	37,537	0.03%
2024/04/02	13.3	179.75	10	179.30	178.50	3.2	37,896	0.01%
2024/04/01	17.2	180.08	8.1	180.11	177.50	9.1	37,647	0.02%
2024/03/29	7.1	177.42	12.4	177.69	179.50	-5.4	37,363	-0.01%
2024/03/28	16.4	178.86	36.7	179.02	177.00	-20.3	37,041	-0.05%
2024/03/27	38	183.38	22.5	178.40	176.00	15.5	36,624	0.04%
2024/03/26	98.7	191.62	94	192.23	187.00	4.7	35,782	0.01%
2024/03/25	41.1	184.52	37.1	185.21	185.00	4	34,312	0.01%
2024/03/22	28.5	182.13	18	181.89	177.50	10.5	33,672	0.03%
2024/03/21	33.1	182.47	41.3	183.27	181.50	-8.1	33,132	-0.02%
2024/03/20	21.7	177.96	18	178.69	177.00	3.7	32,525	0.01%
2024/03/19	204.2	180.97	184.3	182.41	180.00	19.9	32,176	0.06%	大買/大賣/
2024/03/18	45.1	173.46	65.7	178.01	178.50	-20.6	31,332	-0.07%
2024/03/15	44.4	170.72	41.4	169.67	169.50	3.1	30,161	0.01%
2024/03/14	44.6	171.20	50	172.96	173.00	-5.4	29,428	-0.02%
2024/03/13	223.1	174.78	164.7	178.14	173.50	58.4	28,573	0.20%	大買/大賣/
2024/03/12	447.8	170.18	446.2	168.65	170.00	1.6	27,673	0.01%	大買/大賣/
2024/03/11	12.7	164.18	11.1	164.72	164.50	1.6	27,174	0.01%
2024/03/08	32.9	163.61	53.1	165.15	161.50	-20.2	27,954	-0.07%
2024/03/07	43.2	171.17	23.2	169.75	171.00	20	27,655	0.07%
2024/03/06	17.3	170.95	16.7	172.17	174.00	0.7	27,315	0.00%
2024/03/05	43.7	171.15	66.3	170.06	169.00	-22.6	26,916	-0.08%
2024/03/04	56	168.56	37.1	169.54	167.00	18.9	26,085	0.07%
2024/03/01	181.4	171.51	191.2	173.52	171.00	-9.8	25,637	-0.04%	大買/大賣/
2024/02/29	54.2	163.69	79.4	166.02	171.00	-25.2	25,071	-0.10%
2024/02/27	58.9	155.63	159.3	156.50	155.50	-100.4	24,554	-0.41%	大賣/
2024/02/26	65.7	152.94	86.9	154.41	153.00	-21.2	23,116	-0.09%
2024/02/23	46.1	142.28	78.6	139.06	143.00	-32.5	21,278	-0.15%
2024/02/22	231.2	132.90	234.2	134.30	133.50	-3	20,025	-0.01%	大買/大賣/
2024/02/21	95.5	132.48	44.1	131.24	132.50	51.4	19,435	0.26%
2024/02/20	18.2	129.43	7	128.07	128.00	11.2	18,717	0.06%
2024/02/19	46	132.12	29	130.79	129.50	17	18,222	0.09%
2024/02/16	13	126.54	34.2	126.91	129.00	-21.2	17,327	-0.12%
2024/02/15	10.6	120.27	5.1	120.72	120.50	5.5	16,675	0.03%
2024/02/05	5.1	122.52	2	125.50	122.50	3.1	16,458	0.02%
2024/02/02	12.1	128.38	43	126.11	124.50	-30.9	16,382	-0.19%
2024/02/01	4	121.98	15.2	123.17	126.00	-11.2	15,842	-0.07%
2024/01/31	3.1	119.65	3	119.17	119.50	0.1	15,471	0.00%
2024/01/30	16.1	119.81	1	120.50	118.50	15.1	15,427	0.10%
2024/01/29	1	119.00	2	120.00	120.50	-1	15,401	-0.01%
2024/01/25	3.1	118.66	3.1	118.21	118.00	-0.1	15,376	0.00%
2024/01/24	1	120.00	2.1	119.55	119.50	-1.1	15,377	-0.01%
2024/01/23	12	120.54	16.1	120.44	120.50	-4.1	15,353	-0.03%
2024/01/22	3.1	117.98	3.1	117.68	118.50	0	15,229	0.00%
2024/01/19	2.1	115.53	5	115.80	115.50	-2.9	15,158	-0.02%
2024/01/18	2	115.50	1	116.00	115.50	1	15,123	0.01%
2024/01/17	15	116.33	10.1	117.19	115.00	4.9	15,100	0.03%
2024/01/16	4.3	119.65	13	120.15	118.50	-8.7	15,014	-0.06%
2024/01/15	15.1	123.37	19.3	124.04	121.50	-4.2	14,985	-0.03%
2024/01/12	30	121.27	21	121.31	120.50	9	14,450	0.06%
2024/01/11	9.1	119.98	9	119.00	119.00	0.1	14,280	0.00%
2024/01/10	7	119.79	12.2	120.45	119.50	-5.2	14,256	-0.04%
2024/01/09	15	120.20	31.3	119.72	120.00	-16.3	14,231	-0.11%
2024/01/08	13	119.08	2	119.50	118.00	11	14,041	0.08%
2024/01/05	6	119.25	2.1	118.74	119.50	3.9	13,983	0.03%
2024/01/04	5	118.80	3	118.83	118.50	2	13,953	0.01%
2024/01/03	7.3	118.66	3	119.50	120.00	4.3	13,844	0.03%
2024/01/02	3	117.17	7.1	119.00	119.00	-4.1	13,740	-0.03%
2023/12/29	8.5	117.55	13.5	115.45	116.50	-5.1	13,628	-0.04%
2023/12/28	44.7	120.12	26.4	119.56	119.00	18.2	13,402	0.14%
2023/12/27	1.1	116.50	1	116.00	116.00	0.1	13,064	0.00%
2023/12/26	3.1	116.03	2	116.25	116.50	1.1	13,137	0.01%
2023/12/25	21	118.21	18.2	117.26	117.50	2.8	13,135	0.02%
2023/12/22	40	117.42	35	115.79	116.00	5	13,138	0.04%
2023/12/21	4.2	115.26	2	115.50	115.00	2.2	13,158	0.02%
2023/12/20	44	117.58	35.1	117.00	117.50	8.9	13,256	0.07%
2023/12/19	5.6	117.67	3	117.83	117.00	2.6	13,432	0.02%
2023/12/18	13	122.23	15	120.03	120.50	-2	13,267	-0.01%
2023/12/15	5.9	122.21	31.6	123.25	122.00	-25.6	13,270	-0.19%
2023/12/14	71.2	125.09	78.1	125.65	125.00	-6.9	12,954	-0.05%
2023/12/13	22.1	127.56	31.3	124.11	124.50	-9.2	12,770	-0.07%
2023/12/12	46	127.16	27.5	125.22	125.00	18.6	12,593	0.15%
2023/12/11	26.2	125.91	13	124.50	126.00	13.2	12,486	0.11%
2023/12/08	49.1	126.97	26	125.60	126.00	23.1	12,323	0.19%
2023/12/07	71.4	129.48	142.1	128.55	126.50	-70.7	12,095	-0.58%	大賣/
2023/12/06	52.6	128.52	103	127.68	126.50	-50.5	11,279	-0.45%	大賣/
2023/12/05	64.2	129.50	62.6	129.12	129.50	1.5	10,637	0.01%
2023/12/04	45	124.03	21.4	124.44	126.50	23.6	9,665	0.24%
2023/12/01	117.2	121.76	19.1	121.11	120.50	98.1	9,186	1.07%	大買/
2023/11/30	14.1	121.57	36.1	120.84	121.50	-22	8,955	-0.25%
2023/11/29	41.3	121.10	71.1	120.73	121.00	-29.8	8,700	-0.34%
2023/11/28	47.4	122.55	98.3	122.32	124.00	-50.9	8,670	-0.59%
2023/11/27	141.3	121.44	262.4	119.73	119.00	-121.1	8,074	-1.50%	大買/大賣/鉅額交易
2023/11/24	39.1	114.63	58.8	113.55	117.00	-19.7	7,031	-0.28%
2023/11/22	0.1	102.00	16	102.50	102.50	-16	6,087	-0.26%
2023/11/21	1.1	102.55	5.1	102.31	102.50	-4	6,262	-0.06%
2023/11/20	10	103.50	2	103.00	102.50	8	6,700	0.12%
2023/11/17	1.1	103.55	16	104.00	104.00	-14.9	6,811	-0.22%
2023/11/16	1.1	103.00	7	103.00	103.00	-5.9	7,063	-0.08%
2023/11/15	6	102.08	7	103.50	103.50	-1	7,245	-0.01%
2023/11/14	0	0.00	10	102.00	102.00	-10	7,559	-0.13%
2023/11/13	0	0.00	16	102.00	101.00	-16	7,712	-0.21%
2023/11/10	30	102.92	7.1	101.71	102.50	22.9	7,809	0.29%
2023/11/09	1.1	99.62	36	99.50	99.30	-34.9	7,914	-0.44%
2023/11/08	1	100.50	38.1	101.11	100.50	-37.1	8,173	-0.45%
2023/11/07	1	100.50	6	102.00	102.50	-5	8,286	-0.06%
2023/11/06	25	101.34	16	100.56	100.50	9	8,595	0.10%
2023/11/03	18.5	97.67	1	98.00	98.30	17.5	8,862	0.20%
2023/11/02	2.5	96.04	1	96.30	96.50	1.5	9,014	0.02%
2023/11/01	18.1	94.60	11	94.41	94.50	7.1	9,171	0.08%
2023/10/31	2.2	94.33	1	93.30	93.20	1.2	9,418	0.01%
2023/10/30	2.1	98.20	34	98.10	97.60	-31.9	9,597	-0.33%
2023/10/27	5	99.20	10	99.10	99.10	-5	10,035	-0.05%
2023/10/26	18	100.81	4	100.62	100.00	14	10,689	0.13%
2023/10/25	1	102.00	0	0.00	102.00	1	10,942	0.01%
2023/10/24	24.2	99.98	0	0.00	100.00	24.2	11,195	0.22%
2023/10/23	27	100.01	11	100.07	99.90	16	11,515	0.14%
2023/10/20	9.4	95.60	1	98.50	96.20	8.4	12,125	0.07%
2023/10/19	3.1	98.40	3	98.60	98.10	0.1	12,985	0.00%
2023/10/18	2.3	100.41	0	0.00	99.00	2.3	15,240	0.02%
2023/10/17	4.4	100.77	3	103.17	100.00	1.4	15,255	0.01%
2023/10/16	0.2	102.28	1	101.00	102.50	-0.8	15,299	-0.01%
2023/10/13	19.3	102.61	10	102.50	102.50	9.3	15,899	0.06%
2023/10/12	1	105.50	0	0.00	106.00	1	16,830	0.01%
2023/10/11	1	106.50	1.1	105.02	105.00	-0.1	17,571	0.00%
2023/10/06	0	0.00	7	106.64	106.50	-7	17,839	-0.04%
2023/10/05	5	108.10	1.1	107.55	108.00	3.9	18,353	0.02%
2023/10/04	1	106.00	1	107.00	106.00	0	18,485	0.00%
2023/10/03	1	111.00	2	109.00	107.50	-1	18,637	-0.01%
2023/10/02	2.1	108.71	4.1	109.00	109.00	-2	18,658	-0.01%
2023/09/28	1	106.00	4.3	107.02	107.50	-3.3	18,760	-0.02%
2023/09/27	20	107.50	4	105.75	106.00	16	18,958	0.08%
2023/09/26	1	106.50	1	106.00	106.50	0	19,279	0.00%
2023/09/25	1	106.49	6.2	105.90	106.50	-5.2	19,535	-0.03%
2023/09/22	76	102.84	53.6	101.78	102.00	22.5	19,807	0.11%
2023/09/21	0.6	99.29	1	98.40	98.70	-0.4	19,786	0.00%
2023/09/20	0.3	99.96	3.1	99.75	100.50	-2.8	20,212	-0.01%
2023/09/19	32.3	101.54	0.1	102.50	101.00	32.2	21,159	0.15%
2023/09/18	0.3	102.26	0	0.00	101.50	0.3	21,570	0.00%
2023/09/15	2.2	103.00	9	103.00	103.50	-6.9	21,917	-0.03%
2023/09/14	4	104.13	10.1	104.00	104.00	-6.1	22,855	-0.03%
2023/09/13	2.4	102.83	18.5	102.22	103.00	-16.1	24,493	-0.07%
2023/09/12	4	103.51	6.9	103.80	104.00	-2.8	25,234	-0.01%
2023/09/11	19.5	105.50	18.2	104.63	103.50	1.3	25,422	0.01%
2023/09/08	11.5	107.31	1.1	106.59	107.00	10.4	25,417	0.04%
2023/09/07	13.5	109.32	3	109.50	108.50	10.5	25,460	0.04%
2023/09/06	7	110.86	2	112.00	110.50	5	25,598	0.02%
2023/09/05	6.1	110.59	9	110.50	110.50	-2.9	25,749	-0.01%
2023/09/04	3.2	110.36	37.3	110.97	110.50	-34.2	26,296	-0.13%
2023/09/01	70.4	113.67	26	113.75	111.50	44.4	26,383	0.17%
2023/08/31	18.2	112.98	21.1	113.00	113.50	-2.9	26,307	-0.01%
2023/08/30	1	113.00	41	113.01	112.50	-40	26,707	-0.15%
2023/08/29	8.2	112.51	8.1	113.00	113.50	0.1	27,595	0.00%
2023/08/28	10.1	113.54	1	113.50	112.00	9.1	27,759	0.03%
2023/08/25	31.2	113.94	14.1	114.18	113.50	17.1	28,023	0.06%
2023/08/24	27.2	115.02	47.2	114.59	115.00	-20	28,049	-0.07%
2023/08/23	24	109.73	22	109.75	110.00	2	27,866	0.01%
2023/08/22	78.4	111.62	14.4	110.48	110.00	64	28,028	0.23%
2023/08/21	11	114.14	36.1	113.79	113.50	-25.1	28,267	-0.09%
2023/08/18	13.5	114.37	35.1	114.74	113.00	-21.6	28,524	-0.08%
2023/08/17	32.1	110.75	5	110.00	110.00	27.1	29,040	0.09%
2023/08/16	28.1	109.04	26	109.92	110.50	2.1	30,136	0.01%
2023/08/15	2	112.00	8	112.25	111.50	-6	30,547	-0.02%
2023/08/14	18.3	109.58	27	108.72	108.50	-8.7	30,904	-0.03%
2023/08/11	11	114.82	27	114.76	114.50	-16	30,741	-0.05%
2023/08/10	16.3	115.02	28.1	113.54	114.00	-11.8	30,744	-0.04%
2023/08/09	39	116.53	26.1	116.16	116.00	13	30,557	0.04%
2023/08/08	22.1	114.50	13	115.19	115.00	9.1	30,456	0.03%
2023/08/07	12	115.38	16	114.81	116.50	-4	30,508	-0.01%
2023/08/04	5.2	114.90	33.1	115.24	116.00	-27.9	30,557	-0.09%
2023/08/02	53.2	113.83	9.4	113.30	110.50	43.8	30,912	0.14%
2023/08/01	16.2	113.88	13	115.15	114.00	3.2	31,242	0.01%
2023/07/31	50	117.11	80.4	116.74	117.00	-30.4	31,031	-0.10%
2023/07/28	12.1	112.37	14	112.43	112.50	-1.9	30,730	-0.01%
2023/07/27	18	110.28	15.3	110.21	110.50	2.7	30,849	0.01%
2023/07/26	23.2	108.87	4.3	110.88	108.00	19	31,164	0.06%
2023/07/25	161.1	110.62	30.7	109.78	111.50	130.3	30,943	0.42%	大買/鉅額交易
2023/07/24	141.6	106.43	107.2	108.40	106.00	34.5	30,413	0.11%	大買/大賣/
2023/07/21	164.1	111.00	87.3	110.41	112.50	76.8	29,560	0.26%	大買/
2023/07/20	7.8	110.50	3.3	110.50	110.50	4.5	27,579	0.02%
2023/07/19	19.8	122.50	0.9	122.50	122.50	18.9	27,680	0.07%
2023/07/18	101	138.82	71.2	136.93	136.00	29.7	27,923	0.11%
2023/07/17	81.2	143.23	89.8	142.18	141.00	-8.6	27,568	-0.03%
2023/07/14	33.2	136.73	52.4	137.30	137.50	-19.2	26,769	-0.07%
2023/07/13	18.3	133.84	6	134.92	134.00	12.3	26,358	0.05%
2023/07/12	46.1	135.91	25.2	136.09	135.00	21	26,624	0.08%
2023/07/11	5	132.90	9	132.83	132.50	-4	26,629	-0.02%
2023/07/10	6.2	131.60	5	131.50	131.50	1.2	27,644	0.00%
2023/07/07	13	129.92	9.4	129.38	129.50	3.6	29,020	0.01%
2023/07/06	15.5	130.90	5	131.00	131.00	10.5	30,136	0.03%
2023/07/05	25.2	131.50	15	131.73	130.50	10.2	30,694	0.03%
2023/07/04	46.1	136.18	10	136.15	134.50	36.1	30,911	0.12%
2023/07/03	18.5	138.19	34.3	137.74	138.00	-15.8	30,585	-0.05%
2023/06/30	15.8	134.93	24.2	135.69	137.00	-8.4	30,420	-0.03%
2023/06/29	4	130.01	25	130.88	132.00	-21	30,058	-0.07%
2023/06/28	41.1	130.43	30	130.12	129.00	11.1	29,950	0.04%
2023/06/27	75	134.81	73	134.42	132.00	2	29,588	0.01%
2023/06/26	36.1	133.93	24	133.56	133.50	12.1	28,728	0.04%
2023/06/21	29.1	131.79	28.8	131.50	132.50	0.3	28,415	0.00%
2023/06/20	51	132.94	48	132.80	132.00	3	28,198	0.01%
2023/06/19	87.3	129.82	56.3	130.65	128.50	31.1	27,496	0.11%
2023/06/16	20	120.43	94.7	125.15	128.00	-74.7	26,242	-0.28%
2023/06/15	16.1	115.02	35.3	115.43	116.50	-19.3	25,876	-0.07%
2023/06/14	16.2	113.52	6.1	113.92	112.50	10.1	25,834	0.04%
2023/06/13	10	112.45	11.3	112.87	113.00	-1.3	26,087	0.00%
2023/06/12	16.4	112.19	5	112.20	112.00	11.4	26,193	0.04%
2023/06/09	13.3	114.44	5	114.50	114.50	8.3	26,243	0.03%
2023/06/08	53.1	116.92	66	117.31	115.50	-12.9	26,403	-0.05%
2023/06/07	4	114.50	10.2	115.01	115.50	-6.2	26,307	-0.02%
2023/06/06	30.3	113.90	10	114.30	113.50	20.3	26,795	0.08%
2023/06/05	75.6	117.21	15	116.73	115.00	60.6	27,143	0.22%
2023/06/02	60.2	118.84	85.3	117.83	117.00	-25.1	27,268	-0.09%
2023/06/01	8	114.13	19	114.79	113.50	-11	26,580	-0.04%
2023/05/31	35.1	114.23	39.2	114.26	114.50	-4.1	26,685	-0.02%
2023/05/30	36.3	112.21	10.1	111.81	112.00	26.2	26,711	0.10%
2023/05/29	8	114.06	27.2	114.53	113.50	-19.2	26,795	-0.07%
2023/05/26	10.2	112.44	15	112.13	112.00	-4.8	26,934	-0.02%
2023/05/25	46	114.37	45.2	114.37	112.50	0.9	27,119	0.00%
2023/05/24	58.2	112.28	25	112.24	112.50	33.2	27,238	0.12%
2023/05/23	80.5	115.76	80.2	114.96	114.00	0.3	27,844	0.00%
2023/05/22	68	116.24	106.2	115.73	117.00	-38.2	27,613	-0.14%	大賣/
2023/05/19	63.2	109.49	52	109.88	109.00	11.2	27,075	0.04%
2023/05/18	67.1	108.39	33.2	108.17	108.00	33.8	27,176	0.12%
2023/05/17	10.1	105.55	13	105.42	105.00	-3	28,152	-0.01%
2023/05/16	31.4	104.61	24.2	104.88	105.00	7.3	28,366	0.03%
2023/05/15	25.1	104.52	19	104.68	104.50	6.1	28,463	0.02%
2023/05/12	25.8	102.46	7	102.64	104.50	18.8	28,779	0.07%
2023/05/11	25.8	102.46	7	102.64	101.00	18.8	29,244	0.06%
2023/05/10	6	104.33	20.3	105.19	106.00	-14.3	29,307	-0.05%
2023/05/09	65.5	105.31	62	104.37	103.50	3.5	29,207	0.01%
2023/05/08	27.2	109.86	31.1	110.74	110.50	-3.9	28,694	-0.01%
2023/05/05	42	107.81	22	107.82	108.00	20	28,409	0.07%
2023/05/04	22	107.91	35.2	108.25	109.50	-13.2	28,632	-0.05%
2023/05/03	22	106.45	21.5	106.48	105.50	0.5	28,745	0.00%
2023/05/02	16	106.63	29.6	106.65	108.00	-13.6	29,213	-0.05%
2023/04/28	11	102.05	5	101.30	101.50	6	29,050	0.02%
2023/04/27	3.4	99.95	6	101.25	101.00	-2.7	29,303	-0.01%
2023/04/26	21	102.86	13	102.31	103.00	8	29,210	0.03%
2023/04/25	38.2	102.65	38	102.83	102.50	0.2	29,185	0.00%
2023/04/24	8	104.56	5.2	105.31	105.00	2.8	29,020	0.01%
2023/04/21	30.5	102.70	18	104.00	102.50	12.5	29,141	0.04%
2023/04/20	9.1	107.78	9	107.56	105.50	0.1	29,050	0.00%
2023/04/19	12.6	108.75	12	107.38	108.00	0.6	29,152	0.00%
2023/04/18	16.1	109.53	11.1	109.41	109.00	5	29,337	0.02%
2023/04/17	20	108.48	12.2	108.64	109.00	7.8	29,711	0.03%
2023/04/14	32.7	106.11	24	106.21	105.50	8.6	30,650	0.03%
2023/04/13	51.4	110.83	26.5	108.41	108.00	24.9	31,030	0.08%
2023/04/12	58.1	112.92	80.1	113.93	115.00	-22	29,982	-0.07%
2023/04/11	73.3	107.26	57.3	107.49	108.00	16	28,569	0.06%
2023/04/10	18	100.07	37.6	99.91	101.50	-19.6	27,451	-0.07%
2023/04/07	21.5	97.59	27	97.35	96.80	-5.5	27,042	-0.02%
2023/04/06	2.2	95.34	13	95.14	95.70	-10.9	26,696	-0.04%
2023/03/31	24.3	94.67	8	94.61	94.60	16.3	26,774	0.06%
2023/03/30	9	94.89	8.2	95.51	96.00	0.8	26,767	0.00%
2023/03/29	13	95.31	11	95.55	94.70	2	26,888	0.01%
2023/03/28	12.1	94.69	18.4	95.04	94.80	-6.3	27,207	-0.02%
2023/03/27	22.3	95.45	17	95.53	94.50	5.3	27,414	0.02%
2023/03/24	17.1	96.09	12	96.67	95.90	5.1	27,702	0.02%
2023/03/23	14.3	96.26	3	96.00	95.90	11.3	28,349	0.04%
2023/03/22	16	99.08	18.3	97.76	97.00	-2.3	28,665	-0.01%
2023/03/21	23.5	99.66	26.1	99.85	98.50	-2.5	28,670	-0.01%
2023/03/20	34	97.71	38	97.59	98.80	-4	28,472	-0.01%
2023/03/17	38.3	93.49	41.2	93.99	94.90	-2.9	28,219	-0.01%
2023/03/16	31	94.02	29.2	93.01	93.20	1.8	28,177	0.01%
2023/03/15	30.3	95.81	25.1	95.20	95.00	5.2	28,284	0.02%
2023/03/14	14.1	96.11	12	95.66	94.70	2.1	29,368	0.01%
2023/03/13	25.2	95.00	21	95.56	95.50	4.2	29,706	0.01%
2023/03/10	174.3	97.17	173.5	97.74	96.90	0.8	30,663	0.00%	大買/大賣/
2023/03/09	39.2	99.26	70	98.12	100.50	-30.8	30,515	-0.10%
2023/03/08	79.1	100.29	86.1	99.78	100.50	-6.9	30,102	-0.02%
2023/03/07	66	98.83	45.2	98.97	98.50	20.8	29,772	0.07%
2023/03/06	7	96.53	21	96.70	97.00	-14	29,510	-0.05%
2023/03/03	71.6	95.21	66.2	96.21	94.60	5.3	29,941	0.02%
2023/03/02	76.1	96.25	65	96.26	96.10	11.1	29,813	0.04%
2023/03/01	6.3	95.74	17.1	95.95	96.50	-10.8	29,532	-0.04%
2023/02/24	60.3	95.61	61	96.13	94.90	-0.7	29,498	0.00%
2023/02/23	37.3	95.91	37.2	96.32	95.70	0.1	29,418	0.00%
2023/02/22	61.7	95.19	61.8	94.60	94.20	-0.1	29,235	0.00%
2023/02/21	58.4	95.18	45	95.40	96.40	13.4	29,050	0.05%
2023/02/20	47.1	91.42	33	91.62	92.10	14.1	28,150	0.05%
2023/02/17	165.1	90.30	159	88.87	90.70	6.1	27,666	0.02%	大買/大賣/
2023/02/16	40.6	87.88	30.2	87.87	87.80	10.4	27,018	0.04%
2023/02/15	72.2	87.89	101.2	88.52	86.50	-29.1	26,505	-0.11%	大賣/
2023/02/14	12.2	83.85	16	83.89	84.10	-3.8	25,066	-0.02%
2023/02/13	13.2	82.25	6	82.12	83.00	7.2	24,737	0.03%
2023/02/10	27.1	82.54	16	82.81	81.90	11.1	24,572	0.05%
2023/02/09	65.9	82.51	71	82.00	82.00	-5.1	24,140	-0.02%
2023/02/08	7.5	79.96	6	79.95	79.20	1.5	23,532	0.01%
2023/02/07	11	78.98	3	79.37	79.20	8	23,300	0.03%
2023/02/06	13	78.55	10	78.12	78.40	3	23,265	0.01%
2023/02/03	17.1	78.86	5	78.58	78.10	12.1	23,280	0.05%
2023/02/02	20	81.12	15.1	80.82	79.80	4.9	23,012	0.02%
2023/02/01	14.1	80.31	34	79.94	80.20	-19.9	22,598	-0.09%
2023/01/31	29.1	78.79	37.1	79.19	81.00	-8	22,175	-0.04%
2023/01/30	57.2	74.41	109	74.81	75.50	-51.9	21,424	-0.24%	大賣/
2023/01/17	58.2	73.25	38	72.90	73.10	20.2	21,062	0.10%
2023/01/16	8.3	70.87	11	71.21	71.60	-2.8	20,731	-0.01%
2023/01/13	26	70.72	14	70.35	70.60	12	20,671	0.06%
2023/01/12	21.1	71.91	2	71.80	71.20	19.1	20,626	0.09%
2023/01/11	13.1	72.98	20	73.23	72.00	-6.9	20,520	-0.03%
2023/01/10	9	72.46	19	72.36	72.40	-10	20,260	-0.05%
2023/01/09	19	71.79	17.1	73.02	73.20	1.9	20,082	0.01%
2023/01/06	30	71.69	15.1	71.01	72.70	15	19,803	0.08%
2023/01/05	36.1	72.53	6.6	72.81	71.90	29.5	19,569	0.15%
2023/01/04	121.3	74.42	163.2	74.88	74.00	-41.9	18,947	-0.22%	大買/大賣/
2023/01/03	44.5	71.53	73.1	70.73	72.10	-28.5	17,477	-0.16%
2022/12/30	21	67.57	12.4	67.87	67.20	8.6	16,587	0.05%
2022/12/29	7	66.61	9	66.06	67.00	-2	16,476	-0.01%
2022/12/28	36	68.09	32.9	67.59	67.00	3.1	16,418	0.02%
2022/12/27	39.2	67.66	48	67.55	67.40	-8.8	16,377	-0.05%
2022/12/26	32	66.91	3.1	66.77	66.50	28.9	16,059	0.18%
2022/12/23	45	66.10	48	66.57	66.00	-3	16,020	-0.02%
2022/12/22	16	65.83	0	0.00	65.90	16	15,969	0.10%
2022/12/21	25	65.63	6	65.57	65.50	19	15,986	0.12%
2022/12/20	7.1	65.11	4	65.48	64.00	3.1	15,893	0.02%
2022/12/19	54.1	66.89	48	66.12	66.00	6.1	15,688	0.04%
2022/12/16	8.1	67.99	8.5	67.88	68.30	-0.5	15,539	0.00%
2022/12/15	66.1	68.03	81.5	67.83	68.50	-15.4	15,149	-0.10%
2022/12/14	80.5	65.47	119.3	66.19	66.50	-38.8	14,477	-0.27%	大賣/
2022/12/13	4	64.15	15.3	64.72	63.60	-11.3	14,285	-0.08%
2022/12/12	29.1	64.49	22	64.38	64.00	7.1	14,425	0.05%
2022/12/09	59	63.48	60.5	63.25	63.70	-1.5	14,465	-0.01%
2022/12/08	8.5	63.04	10	62.97	63.10	-1.5	14,355	-0.01%
2022/12/07	21	63.08	22	63.35	62.80	-1	14,172	-0.01%
2022/12/06	79.4	66.63	84.2	65.06	64.50	-4.8	13,764	-0.03%
2022/12/05	22.2	65.05	56	64.96	64.80	-33.8	12,633	-0.27%
2022/12/02	59	62.97	133.2	63.69	65.20	-74.2	12,341	-0.60%	大賣/
2022/12/01	54.1	60.17	56	59.47	59.30	-1.9	11,167	-0.02%
2022/11/30	13.1	58.69	6	58.57	58.90	7.1	11,006	0.06%
2022/11/29	85	58.13	59	58.10	57.90	26	10,836	0.24%
2022/11/28	21	57.65	6.1	57.74	58.50	14.9	10,752	0.14%
2022/11/25	39	57.78	42.8	58.12	57.20	-3.8	10,536	-0.04%
2022/11/24	29	55.54	31.3	55.96	55.80	-2.3	10,090	-0.02%
2022/11/23	25	55.25	21	54.60	54.60	4	10,199	0.04%
2022/11/22	68	55.17	55.1	55.03	55.10	12.9	10,247	0.13%
2022/11/21	4	55.70	15	55.82	55.70	-11	10,152	-0.11%
2022/11/18	12.6	54.34	2	54.80	54.20	10.6	10,005	0.11%
2022/11/17	44	54.83	32.2	54.74	55.40	11.9	9,856	0.12%
2022/11/16	9	52.22	4	52.20	52.20	5	9,646	0.05%
2022/11/15	27	53.39	24	53.19	53.20	3	9,931	0.03%
2022/11/14	4	52.23	3	52.23	52.50	1	10,096	0.01%
2022/11/11	42	52.21	40	51.80	51.70	2	10,244	0.02%
2022/11/10	4.1	51.95	0	0.00	51.80	4.1	10,364	0.04%
2022/11/09	1	52.80	0	0.00	53.10	1	10,932	0.01%
2022/11/08	7	53.16	1	53.80	52.90	6	11,144	0.05%
2022/11/07	1.1	53.06	5	53.32	53.50	-3.9	11,328	-0.03%
2022/11/04	10	53.20	10	53.15	53.00	0	11,785	0.00%
2022/11/03	4	52.70	7	52.54	52.80	-3	12,344	-0.02%
2022/11/02	16	51.91	5	52.30	52.20	11	12,540	0.09%
2022/11/01	5	51.60	6.2	51.87	52.40	-1.2	12,539	-0.01%
2022/10/31	1.2	49.64	3.1	49.60	49.40	-2	12,488	-0.02%
2022/10/28	5.2	49.86	0	0.00	49.05	5.2	12,647	0.04%
2022/10/27	7	50.30	0.1	50.90	50.70	6.9	12,840	0.05%
2022/10/26	1.1	50.60	1.1	50.86	50.00	0	13,071	0.00%
2022/10/25	1.1	51.36	0.2	51.30	51.10	0.9	13,337	0.01%
2022/10/24	5	52.10	2	53.50	52.00	3	14,101	0.02%
2022/10/21	2.1	52.47	0.1	52.40	52.10	2	14,806	0.01%
2022/10/20	23.2	52.75	18	52.84	52.80	5.2	14,905	0.03%
2022/10/19	18	54.86	18.1	54.26	54.20	-0.1	14,966	0.00%
2022/10/18	1	54.01	1	54.29	54.40	0	15,164	0.00%
2022/10/17	1	53.80	0.1	54.50	54.50	0.9	15,381	0.01%
2022/10/14	1	56.00	0.2	55.60	55.40	0.8	15,541	0.01%
2022/10/13	1.1	56.19	2	53.75	53.20	-0.9	15,544	-0.01%
2022/10/12	1	55.00	10.6	55.44	56.10	-9.6	15,480	-0.06%
2022/10/11	3	56.70	5.2	56.29	56.40	-2.2	15,523	-0.01%
2022/10/07	2	57.65	2	57.40	57.10	0	15,900	0.00%
2022/10/06	6.1	57.36	20	57.10	57.50	-13.9	16,073	-0.09%
2022/10/05	13	58.05	8.1	57.95	57.00	5	16,339	0.03%
2022/10/04	7	56.30	11.2	57.50	57.20	-4.2	16,400	-0.03%
2022/10/03	14	57.02	1.1	57.19	56.20	12.9	16,561	0.08%
2022/09/30	16	56.73	3.2	56.31	56.90	12.8	16,874	0.08%
2022/09/29	31.1	57.83	4	57.55	57.00	27.1	17,211	0.16%
2022/09/28	18.1	59.09	61	58.45	57.60	-42.9	17,426	-0.25%
2022/09/27	2	61.10	21.2	59.96	60.90	-19.2	17,803	-0.11%
2022/09/26	22.5	61.49	16	61.94	60.60	6.5	18,300	0.04%
2022/09/23	22	64.34	3.2	64.70	63.80	18.8	19,012	0.10%
2022/09/22	8.2	65.95	17	66.32	66.60	-8.8	19,281	-0.05%
2022/09/21	5	66.12	2.2	66.23	65.40	2.8	19,677	0.01%
2022/09/20	11.2	65.03	10	65.70	66.30	1.2	20,980	0.01%
2022/09/19	52	65.92	71	65.71	64.20	-19	21,765	-0.09%
2022/09/16	43	65.24	26	64.87	64.50	17	21,976	0.08%
2022/09/15	5	66.32	9	66.26	66.00	-4	21,874	-0.02%
2022/09/14	0	0.00	0.2	65.90	65.80	-0.2	21,968	0.00%
2022/09/13	8	66.58	3	66.73	66.10	5	21,968	0.02%
2022/09/12	17	66.32	11.2	66.44	66.00	5.8	21,911	0.03%
2022/09/08	3.2	65.49	22	66.33	66.90	-18.8	21,750	-0.09%
2022/09/07	15	63.93	4.5	64.07	63.80	10.5	21,449	0.05%
2022/09/06	1.1	63.95	5	63.80	63.50	-3.9	21,508	-0.02%
2022/09/05	2.3	64.97	5	65.22	65.20	-2.7	21,382	-0.01%
2022/09/02	16.2	65.19	11	64.83	64.80	5.2	21,343	0.02%
2022/09/01	20	65.89	17	65.61	65.80	3	21,248	0.01%
2022/08/31	15.3	66.24	6.1	67.24	66.20	9.2	21,323	0.04%
2022/08/30	12	65.53	52	66.03	66.30	-40	21,126	-0.19%
2022/08/29	1	63.10	3	63.57	64.40	-2	20,859	-0.01%
2022/08/26	6	64.62	2.2	64.32	64.20	3.8	20,704	0.02%
2022/08/25	14	65.08	8	64.90	65.00	6	20,571	0.03%
2022/08/24	19.5	65.52	23.2	65.49	65.40	-3.7	20,454	-0.02%
2022/08/23	44.4	65.46	55	65.52	65.80	-10.6	20,401	-0.05%
2022/08/22	41.7	64.80	48.5	65.25	65.00	-6.8	20,372	-0.03%
2022/08/19	36.2	63.76	39.3	64.10	63.70	-3.1	19,978	-0.02%
2022/08/18	38.2	63.15	47	63.65	64.00	-8.8	19,698	-0.04%
2022/08/17	35	62.25	23	62.09	62.00	12	19,495	0.06%
2022/08/16	46.5	63.04	28.1	63.01	62.10	18.4	19,317	0.10%
2022/08/15	54.2	64.04	31.2	64.17	64.70	23	18,711	0.12%
2022/08/12	15.2	62.97	12.1	62.68	63.10	3.1	18,500	0.02%
2022/08/11	23.7	61.93	82	62.47	62.90	-58.3	18,272	-0.32%
2022/08/10	44.7	61.14	54.3	60.96	61.50	-9.6	17,823	-0.05%
2022/08/09	17	58.91	18.5	58.82	58.40	-1.5	17,220	-0.01%
2022/08/08	35	57.94	2	57.55	58.30	33	17,080	0.19%
2022/08/05	4	57.73	16	57.76	57.70	-12	17,148	-0.07%
2022/08/04	14.2	56.61	1	57.30	57.30	13.2	17,228	0.08%
2022/08/03	17.3	57.64	15	57.95	57.70	2.3	17,106	0.01%
2022/08/02	46	59.06	48	58.69	58.90	-2	16,927	-0.01%
2022/08/01	11	58.51	13.7	58.80	59.10	-2.7	16,851	-0.02%
2022/07/29	44.4	57.73	54.4	57.90	58.20	-10	16,566	-0.06%
2022/07/28	6.7	56.19	34.8	56.57	56.70	-28	15,807	-0.18%
2022/07/27	15	53.73	12	53.87	54.40	3	15,127	0.02%
2022/07/26	9.1	53.23	9	53.51	53.40	0.1	15,289	0.00%
2022/07/25	7.1	53.85	37.1	53.08	52.90	-30	15,443	-0.19%
2022/07/22	78.2	54.87	69.1	54.95	54.80	9.1	15,678	0.06%
2022/07/21	3	53.43	8	53.00	53.90	-5	15,833	-0.03%
2022/07/20	5.1	54.79	15	54.75	54.10	-9.9	16,130	-0.06%
2022/07/19	33.2	55.16	31	54.61	54.60	2.2	16,269	0.01%
2022/07/18	7.1	54.50	9.1	54.73	54.60	-2	16,315	-0.01%
2022/07/15	31.3	54.59	28	54.30	54.00	3.3	16,492	0.02%
2022/07/14	18.1	55.70	8	55.41	56.40	10.1	16,753	0.06%
2022/07/13	9.1	55.12	10	55.77	54.80	-0.9	17,209	-0.01%
2022/07/12	10	54.68	4	54.43	54.10	6	17,341	0.03%
2022/07/11	6.1	54.72	63.1	54.08	55.00	-57	18,146	-0.31%
2022/07/08	66	55.11	17	54.48	54.20	49	18,223	0.27%
2022/07/07	5.1	54.99	15	54.92	55.50	-9.9	17,929	-0.06%
2022/07/06	13	54.75	16.1	54.86	54.10	-3	17,590	-0.02%
2022/07/05	11.2	55.66	7	54.57	54.70	4.2	17,415	0.02%
2022/07/04	32.1	55.11	36	55.33	55.60	-3.9	16,970	-0.02%
2022/07/01	26.1	56.01	22.2	55.87	55.50	3.9	16,541	0.02%
2022/06/30	25	55.38	29.3	54.92	55.10	-4.3	15,706	-0.03%
2022/06/29	7	54.86	9	54.77	54.40	-2	15,419	-0.01%
2022/06/28	85	55.66	53.1	55.38	55.00	31.9	15,986	0.20%
2022/06/27	65	54.50	48.2	54.78	54.90	16.8	14,665	0.11%
2022/06/24	7	52.03	35.2	51.79	53.80	-28.2	13,696	-0.21%
2022/06/23	8	49.01	9	48.97	48.95	-1	13,228	-0.01%
2022/06/22	24	49.08	12	49.07	49.05	12	13,237	0.09%
2022/06/21	0	0.00	1	47.60	48.55	-1	13,481	-0.01%
2022/06/20	5	46.83	4	46.65	46.90	1	13,750	0.01%
2022/06/17	3	47.52	2	47.95	47.95	1	14,125	0.01%
2022/06/16	3.1	48.20	2	47.65	47.65	1.1	14,939	0.01%
2022/06/15	21.5	50.09	13	48.77	48.05	8.5	15,203	0.06%
2022/06/14	2	49.00	2	49.20	49.30	0	15,377	0.00%
2022/06/13	1.1	49.96	2	50.25	49.95	-0.9	16,195	-0.01%
2022/06/10	5	51.14	6	51.25	51.30	-1	16,713	-0.01%
2022/06/09	1	51.10	5	50.94	51.10	-4	17,198	-0.02%
2022/06/08	7.5	49.96	2	49.90	49.80	5.5	17,165	0.03%
2022/06/06	2	50.30	1	50.00	50.00	1	17,158	0.01%
2022/06/02	11	50.24	1	50.30	50.20	10	17,196	0.06%
2022/06/01	13	50.97	2	50.60	50.80	11	17,172	0.06%
2022/05/31	11	51.09	4.8	51.29	51.50	6.2	17,112	0.04%
2022/05/30	3	51.57	1	51.00	51.90	2	17,036	0.01%
2022/05/27	0.2	49.62	8	49.60	49.80	-7.8	16,810	-0.05%
2022/05/26	0	0.00	1	49.95	49.40	-1	16,750	-0.01%
2022/05/25	13	49.54	1	49.50	49.50	12	16,661	0.07%
2022/05/24	1	50.20	4	49.06	49.00	-3	16,638	-0.02%
2022/05/23	1	50.10	1	50.10	50.10	0	16,545	0.00%
2022/05/20	10	49.48	1	48.95	48.95	9	16,469	0.05%
2022/05/19	1	48.95	2	48.63	49.00	-1	16,405	-0.01%
2022/05/18	5.8	50.05	8	49.51	49.45	-2.2	16,350	-0.01%
2022/05/17	8	49.53	13	49.56	49.75	-5	16,270	-0.03%
2022/05/16	18	49.14	12	49.53	49.45	6	16,202	0.04%
2022/05/13	12	48.87	19	48.68	48.75	-7	16,067	-0.04%
2022/05/12	5	47.35	17	46.74	46.35	-12	15,880	-0.08%
2022/05/11	1	49.48	3	48.80	48.05	-2	15,656	-0.01%
2022/05/10	6	49.82	0	0.00	49.50	6	15,557	0.04%
2022/05/09	19.1	50.02	3	50.17	50.00	16.1	15,465	0.10%
2022/05/06	15	52.42	5	51.80	51.80	10	15,251	0.07%
2022/05/05	3	52.80	0	0.00	52.40	3	15,171	0.02%
2022/05/04	3	52.23	5	52.30	52.60	-2	15,094	-0.01%
2022/05/03	24.1	53.33	4	52.85	52.50	20.1	14,998	0.13%
2022/04/29	11.1	54.60	4	54.90	54.40	7.1	14,716	0.05%
2022/04/28	44	57.97	47	57.72	55.60	-3	14,435	-0.02%
2022/04/27	10	56.67	20.2	57.16	57.00	-10.2	13,926	-0.07%
2022/04/26	43	56.87	32.2	56.68	56.40	10.8	13,487	0.08%
2022/04/25	1.2	54.50	1.1	55.21	54.10	0.1	12,923	0.00%
2022/04/22	1	56.00	5	56.90	56.50	-4	12,677	-0.03%
2022/04/21	10	57.53	10	56.62	56.30	0	12,534	0.00%
2022/04/20	21	58.06	22	57.72	57.60	-1	12,214	-0.01%
2022/04/19	10	56.82	18	56.87	57.30	-8	11,523	-0.07%
2022/04/18	12	55.49	8	55.54	55.30	4	10,878	0.04%
2022/04/15	16	56.03	32	56.14	55.60	-16	10,439	-0.15%
2022/04/14	8	54.25	8	54.51	55.50	0	9,471	0.00%
2022/04/13	4	53.12	3	52.77	52.90	1	9,118	0.01%
2022/04/12	9	53.01	8	52.88	52.80	1	9,096	0.01%
2022/04/11	9	53.67	9	53.42	53.60	0	8,999	0.00%
2022/04/08	3	52.60	2	52.90	52.90	1	8,831	0.01%
2022/04/07	7	52.63	46	51.89	51.60	-39	8,700	-0.45%
2022/04/06	7	53.66	2	54.05	53.90	5	8,537	0.06%
2022/04/01	6	53.95	9	53.76	54.00	-3	8,419	-0.04%
2022/03/31	144	56.06	93	56.37	54.70	51	8,231	0.62%	大買/
2022/03/30	3	53.73	2	53.85	54.30	1	7,199	0.01%
2022/03/29	0	0.00	1	53.60	54.00	-1	7,173	-0.01%
2022/03/28	6	54.08	2	53.95	54.70	4	7,042	0.06%
2022/03/25	4	53.45	6	53.63	53.80	-2	6,846	-0.03%
2022/03/24	9	54.56	27	53.99	53.70	-18	6,702	-0.27%
2022/03/23	6	54.48	7	54.17	54.70	-1	6,272	-0.02%
2022/03/22	36	53.74	15.6	54.07	54.90	20.4	5,971	0.34%
2022/03/21	18	53.54	27.2	54.01	54.10	-9.2	5,535	-0.17%
2022/03/18	9	50.79	14	51.43	50.80	-5	4,688	-0.11%
2022/03/17	14	51.11	14	51.04	51.10	0	4,392	0.00%
2022/03/16	36	51.18	54.6	51.36	51.90	-18.6	4,011	-0.46%
2022/03/15	17	49.74	23.2	49.74	49.10	-6.2	3,156	-0.20%
2022/03/14	14	48.48	21	48.89	50.10	-7	2,651	-0.26%
2022/03/11	2	45.38	7	45.63	45.55	-5	2,123	-0.24%
2022/03/10	0	0.00	6	44.26	44.45	-6	1,991	-0.30%
2022/03/09	0	0.00	1	42.10	42.25	-1	1,908	-0.05%
2022/03/08	7	41.41	8	41.69	41.50	-1	1,950	-0.05%
2022/03/04	1	43.90	2	43.78	43.75	-1	1,915	-0.05%
2022/03/03	10	43.15	6	43.26	43.30	4	1,922	0.21%
2022/03/02	1	42.55	1	42.55	42.60	0	1,946	0.00%
2022/03/01	0.1	42.75	0	0.00	42.55	0.1	1,975	0.01%
2022/02/25	4	41.85	8	41.25	41.80	-4	1,986	-0.20%
2022/02/23	5	42.00	0	0.00	42.40	5	2,053	0.24%
2022/02/22	4	42.73	0	0.00	42.70	4	2,081	0.19%
2022/02/21	2	43.10	0	0.00	43.40	2	2,121	0.09%
2022/02/17	0	0.00	1	43.20	43.20	-1	2,319	-0.04%
2022/02/16	0	0.00	10	43.00	43.00	-10	2,365	-0.42%
2022/02/15	1	42.95	0	0.00	42.65	1	2,422	0.04%
2022/02/14	1	42.80	0	0.00	42.70	1	2,505	0.04%
2022/02/11	6	43.98	7	43.69	43.70	-1	2,526	-0.04%
2022/02/10	0	0.00	0.3	44.00	43.65	-0.3	2,606	-0.01%
2022/02/07	1	42.75	1	42.15	42.90	0	2,678	0.00%
2022/01/26	0.1	41.35	0	0.00	42.00	0.1	2,682	0.00%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/20	0	0.00	0	43.35	43.35	0	2,909	0.00%
2022/01/19	0	0.00	1	43.30	43.35	-1	2,983	-0.03%
2022/01/18	1	43.65	1	43.35	43.30	0	3,167	0.00%
2022/01/17	0	0.00	1	43.35	43.45	-1	3,308	-0.03%
2022/01/14	6	43.54	0	0.00	43.50	6	3,482	0.17%
2022/01/13	0	0.00	1	44.30	44.25	-1	4,141	-0.02%
2022/01/11	2	44.78	0	0.00	44.50	2	4,173	0.05%
2022/01/10	1	44.90	0	0.00	44.70	1	4,154	0.02%
2022/01/07	0	0.00	2	44.75	44.70	-2	4,168	-0.05%
2022/01/05	12	45.66	6	45.37	45.35	6	4,189	0.14%
2022/01/03	3	45.00	0	0.00	44.85	3	4,206	0.07%
2021/12/29	0	0.00	3	45.30	45.35	-3	4,370	-0.07%
2021/12/28	0	0.00	1	45.05	44.80	-1	4,372	-0.02%
2021/12/27	0	0.00	1.1	44.86	44.95	-1.1	4,438	-0.02%
2021/12/24	0	0.00	1	45.30	44.90	-1	4,811	-0.02%
2021/12/23	5	44.67	7	44.57	44.80	-2	5,005	-0.04%
2021/12/22	3	43.80	6.1	43.74	43.80	-3.1	5,264	-0.06%
2021/12/21	2	43.40	0	0.00	43.65	2	5,292	0.04%
2021/12/20	4	43.53	1	43.55	43.30	3	5,282	0.06%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/16	12	43.46	1	43.35	43.05	11	5,253	0.21%
2021/12/14	11.1	43.69	6	43.36	43.25	5.1	5,238	0.10%
2021/12/13	1.4	43.44	0	0.00	43.30	1.4	5,242	0.03%
2021/12/10	2	43.73	1	43.95	43.70	1	5,235	0.02%
2021/12/09	1	44.00	2	44.00	43.75	-1	5,229	-0.02%
2021/12/07	0	0.00	4	44.99	45.00	-4	5,129	-0.08%
2021/12/06	0	0.00	2	45.03	45.35	-2	5,120	-0.04%
2021/12/02	3	45.67	5	44.91	44.80	-2	5,147	-0.04%
2021/11/30	0	0.00	2	45.30	44.85	-2	5,205	-0.04%
2021/11/29	0	0.00	3	43.80	44.50	-3	5,193	-0.06%
2021/11/25	0	0.00	2.6	45.75	45.70	-2.6	5,134	-0.05%
2021/11/23	1	45.65	6	45.93	45.95	-5	5,135	-0.10%
2021/11/22	0	0.00	1	44.55	45.55	-1	5,109	-0.02%
2021/11/18	3.5	45.59	0	0.00	45.60	3.5	5,047	0.07%
2021/11/17	1	45.40	1	45.05	45.55	0	5,015	0.00%
2021/11/16	1	45.65	2	45.00	45.65	-1	4,981	-0.02%
2021/11/12	3.5	43.34	5	43.48	43.60	-1.5	4,821	-0.03%
2021/11/11	1	43.20	2	43.33	43.25	-1	4,783	-0.02%
2021/11/10	8	42.34	0	0.00	42.60	8	4,747	0.17%
2021/11/09	0	0.00	3	42.32	42.55	-3	4,734	-0.06%
2021/11/08	1	41.65	3	41.85	42.05	-2	4,663	-0.04%
2021/11/05	4.1	41.25	0	0.00	41.25	4.1	4,663	0.09%
2021/11/04	3	40.93	1	40.95	40.95	2	4,715	0.04%
2021/11/02	0	0.00	6	41.81	41.25	-6	4,741	-0.13%
2021/11/01	1	41.40	3	41.95	42.05	-2	4,685	-0.04%
2021/10/29	0	0.00	4	40.90	41.15	-4	4,661	-0.09%
2021/10/28	9	40.85	2	40.48	41.10	7	4,626	0.15%
2021/10/27	2	39.43	0	0.00	39.75	2	4,571	0.04%
2021/10/26	5	39.81	3	39.42	39.35	2	4,630	0.04%
2021/10/25	6.2	40.07	5	41.02	40.20	1.2	4,527	0.03%
2021/10/22	1	41.40	11.1	41.34	41.50	-10.1	4,748	-0.21%
2021/10/21	35.2	41.56	21	41.32	41.30	14.2	4,695	0.30%
2021/10/20	2	45.88	2	46.20	45.75	0	4,045	0.00%
2021/10/19	6	46.20	2	46.15	46.50	4	4,018	0.10%
2021/10/18	3	45.67	0	0.00	45.75	3	4,021	0.07%
2021/10/15	4	45.76	0	0.00	45.75	4	4,047	0.10%
2021/10/14	3	45.40	0	0.00	45.40	3	4,070	0.07%
2021/10/13	0.2	46.01	4	45.73	45.85	-3.8	4,126	-0.09%
2021/10/08	3.2	47.36	1	47.60	46.90	2.2	4,124	0.05%
2021/10/07	0	47.00	6	47.59	47.80	-6	4,125	-0.14%
2021/10/06	12	47.51	21.1	47.25	46.50	-9.1	4,154	-0.22%
2021/10/05	1	46.20	10.1	46.35	46.20	-9.1	4,050	-0.22%
2021/10/04	4	46.59	5.1	46.62	46.40	-1.1	4,066	-0.03%
2021/10/01	21	48.84	21	48.48	46.50	0	4,025	0.00%
2021/09/30	40	48.87	7	49.02	48.75	33	3,694	0.89%
2021/09/29	8	48.53	12.1	48.64	48.70	-4.1	3,488	-0.12%
2021/09/28	1	46.25	0	0.00	47.05	1	3,193	0.03%
2021/09/27	0	0.00	0.1	46.25	46.25	-0.1	3,191	0.00%
2021/09/24	1	46.65	0	0.00	46.25	1	3,263	0.03%
2021/09/22	0	0.00	3.1	45.31	45.60	-3.1	3,337	-0.09%
2021/09/16	1	47.00	0	0.00	46.30	1	3,559	0.03%
2021/09/13	2	45.40	0	0.00	45.45	2	4,211	0.05%
2021/09/08	6.2	45.10	0	0.00	45.00	6.2	4,384	0.14%
2021/09/07	0.2	45.95	10	46.30	46.00	-9.8	4,414	-0.22%
2021/09/06	11.4	48.37	0	0.00	47.85	11.4	4,409	0.26%
2021/09/03	2	48.78	2	48.58	48.70	0	4,376	0.00%
2021/09/02	2	48.70	0	0.00	48.50	2	4,359	0.05%
2021/09/01	0	0.00	2	48.98	48.95	-2	4,394	-0.05%
2021/08/31	3	48.72	2	48.75	49.00	1	4,429	0.02%
2021/08/30	3	48.50	0	0.00	48.50	3	4,467	0.07%
2021/08/27	0.3	48.10	0	0.00	47.70	0.3	4,510	0.01%
2021/08/26	1	47.70	0	0.00	47.60	1	4,563	0.02%
2021/08/24	0	0.00	1	47.10	47.35	-1	4,633	-0.02%
2021/08/23	2	46.65	0	0.00	46.90	2	4,666	0.04%
2021/08/20	1	45.65	0	0.00	46.00	1	4,715	0.02%
2021/08/19	0	0.00	0.2	46.34	46.00	-0.2	4,764	0.00%
2021/08/17	2.4	46.10	0	0.00	46.15	2.4	4,891	0.05%
2021/08/16	0.3	46.15	1	46.05	46.45	-0.7	4,928	-0.01%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/11	3.1	47.36	0	0.00	47.35	3.1	5,088	0.06%
2021/08/10	6.6	48.46	0	49.45	48.20	6.6	5,155	0.13%
2021/08/09	2	49.38	0	0.00	49.20	2	5,268	0.04%
2021/08/05	0.1	50.90	1	50.60	50.60	-0.9	5,546	-0.02%
2021/08/04	5	50.64	7	50.91	50.90	-2	5,830	-0.03%
2021/08/03	0	0.00	2	50.15	50.20	-2	5,928	-0.03%
2021/08/02	3	50.40	0	0.00	50.10	3	5,988	0.05%
2021/07/30	2.2	49.91	0	0.00	50.50	2.2	6,044	0.04%
2021/07/29	6	50.08	3	49.95	50.20	3	6,132	0.05%
2021/07/28	13	51.17	6	50.78	50.30	7	6,125	0.11%
2021/07/27	0	0.00	1	50.50	51.00	-1	6,037	-0.02%
2021/07/23	0	0.00	0.2	49.70	49.55	-0.2	6,086	0.00%
2021/07/21	7	49.27	0	0.00	49.05	7	6,317	0.11%
2021/07/20	10	50.00	0	0.00	49.80	10	6,381	0.16%
2021/07/19	5.2	50.68	1	50.90	50.80	4.2	6,457	0.07%
2021/07/16	0	0.00	1	50.10	50.20	-1	6,657	-0.02%
2021/07/14	1	49.00	0	0.00	49.05	1	7,047	0.01%
2021/07/13	0	0.00	1	50.30	49.70	-1	7,214	-0.01%
2021/07/09	8.4	49.06	0	0.00	49.10	8.4	7,525	0.11%
2021/07/08	0	0.00	1	49.85	49.80	-1	7,848	-0.01%
2021/07/06	2	50.05	0	0.00	49.90	2	8,754	0.02%
2021/07/05	1	50.00	2	50.20	50.40	-1	9,480	-0.01%
2021/07/02	2	50.05	0	0.00	50.00	2	9,650	0.02%
2021/07/01	3	50.04	1	50.10	50.00	2	9,895	0.02%
2021/06/30	0	0.00	2	50.70	50.80	-2	10,034	-0.02%
2021/06/29	2	50.60	14	50.69	50.50	-12	10,099	-0.12%
2021/06/28	2.1	50.97	16	51.14	51.00	-13.9	10,209	-0.14%
2021/06/25	1	53.20	2	52.50	52.30	-1	10,177	-0.01%
2021/06/24	2.1	52.70	0	0.00	52.30	2.1	10,163	0.02%
2021/06/23	1	52.30	12	52.46	53.00	-11	10,154	-0.11%
2021/06/22	31.2	52.39	38	52.13	53.00	-6.8	10,174	-0.07%
2021/06/21	2	49.70	2	49.95	50.20	0	9,833	0.00%
2021/06/18	3	51.40	7	51.11	50.40	-4	9,937	-0.04%
2021/06/17	0	0.00	6	50.92	51.30	-6	10,040	-0.06%
2021/06/16	2	50.10	2	50.75	49.95	0	10,130	0.00%
2021/06/15	0	0.00	0	50.30	50.00	0	10,400	0.00%
2021/06/11	11	49.89	3	49.98	50.00	8	10,559	0.08%
2021/06/09	2	48.88	0	0.00	48.70	2	11,185	0.02%
2021/06/08	2	49.38	3	49.40	49.40	-1	11,737	-0.01%
2021/06/07	0.3	49.90	0	0.00	50.00	0.3	12,061	0.00%
2021/06/04	1	50.50	1	50.60	50.30	0	12,105	0.00%
2021/06/03	2	50.65	0	0.00	50.70	2	12,176	0.02%
2021/06/02	3	50.83	2	51.10	51.00	1	12,397	0.01%
2021/06/01	5	51.50	2	51.65	51.50	3	12,559	0.02%
2021/05/28	2.3	51.41	1	51.50	51.20	1.3	13,746	0.01%
2021/05/27	1	50.70	1	50.30	51.50	0	13,815	0.00%
2021/05/26	0	0.00	2	49.48	50.40	-2	13,869	-0.01%
2021/05/25	3	49.17	12.1	49.70	49.80	-9.1	13,915	-0.07%
2021/05/24	1	48.00	15	48.25	48.35	-14	14,033	-0.10%
2021/05/21	17	48.03	14	48.11	48.10	3	14,176	0.02%
2021/05/20	14	48.49	16	48.10	47.55	-2	14,394	-0.01%
2021/05/19	23	47.53	23	47.53	48.80	0	14,474	0.00%
2021/05/18	21	47.41	19	45.76	47.45	2	14,584	0.01%
2021/05/17	5.1	44.78	24.9	43.88	44.65	-19.8	14,712	-0.13%
2021/05/14	29	48.29	51	48.83	47.50	-22	14,647	-0.15%
2021/05/13	4	46.73	4	47.38	47.00	0	14,627	0.00%
2021/05/12	65.2	46.13	27	47.07	45.75	38.2	14,724	0.26%
2021/05/11	20.1	49.46	4	49.18	49.20	16.1	14,627	0.11%
2021/05/10	5	52.64	11	52.68	52.00	-6	15,070	-0.04%
2021/05/07	3	52.17	0	0.00	52.50	3	15,779	0.02%
2021/05/06	6	51.50	9	52.02	51.70	-3	15,779	-0.02%
2021/05/05	0	0.00	1	49.30	49.50	-1	15,623	-0.01%
2021/05/04	35.2	49.46	56	49.02	49.35	-20.8	15,716	-0.13%
2021/05/03	12	52.23	9.8	52.99	52.00	2.3	15,725	0.01%
2021/04/29	9	53.42	22	53.49	53.50	-13	15,766	-0.08%
2021/04/28	8	53.55	3	53.70	53.50	5	15,790	0.03%
2021/04/27	1	53.80	0	0.00	54.10	1	15,841	0.01%
2021/04/26	15	54.07	8	54.19	54.20	7	15,879	0.04%
2021/04/23	6.4	53.87	1.5	53.83	53.70	4.9	16,025	0.03%
2021/04/22	19	55.35	56.1	54.89	54.10	-37.1	16,084	-0.23%
2021/04/21	28	56.64	33.8	56.83	56.30	-5.8	15,904	-0.04%
2021/04/20	4	55.88	13	55.67	56.00	-9	15,756	-0.06%
2021/04/19	26	55.97	17.6	56.03	56.30	8.4	15,798	0.05%
2021/04/16	9	55.84	27	55.66	56.10	-18	15,903	-0.11%
2021/04/15	15.2	54.16	10	54.20	53.70	5.2	15,762	0.03%
2021/04/14	14	53.82	8	53.43	54.10	6	15,998	0.04%
2021/04/13	30	57.05	19.5	56.92	55.40	10.5	16,006	0.07%
2021/04/12	45	57.00	30	56.83	56.40	15	15,934	0.09%
2021/04/09	46	55.29	55	56.37	57.30	-9	16,319	-0.06%
2021/04/08	67	55.22	11	54.95	54.30	56	16,049	0.35%
2021/04/07	37	54.25	48	54.32	54.40	-11	16,015	-0.07%
2021/04/06	18	53.02	16	53.20	53.40	2	16,165	0.01%
2021/04/01	4.1	52.65	0	0.00	52.70	4.1	16,164	0.03%
2021/03/31	15.4	53.44	1	53.90	52.80	14.4	16,177	0.09%
2021/03/30	12	53.17	18	53.21	53.50	-6	16,210	-0.04%
2021/03/29	3.2	52.91	19.1	53.42	53.50	-15.9	16,443	-0.10%
2021/03/26	7.1	52.54	2	52.15	52.60	5.1	16,622	0.03%
2021/03/25	34.3	52.16	24	52.42	51.80	10.3	16,865	0.06%
2021/03/24	10	53.28	5	53.26	53.20	5	17,349	0.03%
2021/03/23	24	53.93	42	53.82	53.90	-18	17,498	-0.10%
2021/03/22	16	53.54	8	53.41	53.20	8	17,696	0.05%
2021/03/19	16	54.19	11	54.39	54.00	5	18,236	0.03%
2021/03/18	22.3	55.08	28	55.16	55.00	-5.8	18,672	-0.03%
2021/03/17	19.5	54.16	7	54.26	53.80	12.5	19,532	0.06%
2021/03/16	17	55.22	14	55.23	54.70	3	20,212	0.01%
2021/03/15	14	55.19	22	55.14	55.10	-8	20,601	-0.04%
2021/03/12	62	54.89	51.6	55.07	54.60	10.4	21,284	0.05%
2021/03/11	30	53.38	29	53.80	53.10	1	21,124	0.00%
2021/03/10	9	52.21	9	52.28	52.00	0	21,286	0.00%
2021/03/09	4	52.05	5	52.02	51.80	-1	21,847	0.00%
2021/03/08	18	52.43	18	53.10	51.90	0	21,986	0.00%
2021/03/05	7	51.31	15	51.49	51.40	-8	22,218	-0.04%
2021/03/04	18	53.77	19	53.25	52.70	-1	22,943	0.00%
2021/03/03	36.2	52.77	64	53.02	53.90	-27.8	23,991	-0.12%
2021/03/02	1.4	50.71	17	50.81	50.20	-15.6	24,507	-0.06%
2021/02/26	2	50.33	1	50.80	50.10	1	26,263	0.00%
2021/02/25	2	50.65	10	50.56	50.40	-8	26,622	-0.03%
2021/02/24	13	51.51	24	50.74	50.40	-11	26,877	-0.04%
2021/02/23	14	51.64	4	51.60	51.70	10	27,023	0.04%
2021/02/22	40.1	50.86	16	51.15	51.40	24.1	27,601	0.09%
2021/02/19	22	50.00	7	50.04	50.00	15	27,761	0.05%
2021/02/18	25	50.00	28	50.24	50.50	-3	27,860	-0.01%
2021/02/17	2	49.30	3.5	48.89	49.30	-1.5	27,884	-0.01%
2021/02/05	14	48.08	13	47.49	47.55	1	27,902	0.00%
2021/02/04	1	47.95	0	0.00	47.45	1	28,067	0.00%
2021/02/03	3	47.75	7	47.59	47.20	-4	28,193	-0.01%
2021/02/02	2.3	46.88	2	46.70	46.70	0.3	28,299	0.00%
2021/02/01	6.2	46.51	5	46.14	46.75	1.2	28,457	0.00%
2021/01/29	29	49.26	36	49.96	47.90	-7	28,128	-0.02%
2021/01/28	2	47.20	5	46.77	46.55	-3	28,220	-0.01%
2021/01/27	2	47.10	0	0.00	47.70	2	28,560	0.01%
2021/01/26	1	47.40	1	47.55	47.15	0	29,167	0.00%
2021/01/25	11	48.00	2	47.88	48.10	9	29,673	0.03%
2021/01/22	1	46.25	2	46.55	46.45	-1	30,115	0.00%
2021/01/21	12	45.34	0	0.00	45.40	12	30,797	0.04%
2021/01/20	10	46.53	1	46.95	45.30	9	32,476	0.03%
2021/01/19	7.1	47.44	2.1	47.41	47.55	5	32,656	0.02%
2021/01/18	13.1	46.61	7	46.39	47.65	6.1	33,008	0.02%
2021/01/15	22	47.44	5	47.64	47.05	17	33,369	0.05%
2021/01/14	4	47.90	0	0.00	48.10	4	33,472	0.01%
2021/01/13	9	47.89	2	48.10	48.20	7	33,635	0.02%
2021/01/12	6.1	48.36	3	48.50	48.25	3.1	33,857	0.01%
2021/01/11	16	49.42	4	49.61	49.45	12	34,026	0.04%
2021/01/08	9	47.93	51	48.06	48.20	-42	34,121	-0.12%
2021/01/07	18	48.39	7	48.32	47.75	11	34,457	0.03%
2021/01/06	11.1	47.46	9	47.64	47.10	2.1	35,051	0.01%
2021/01/05	11.5	49.02	9	48.93	48.65	2.5	35,154	0.01%
2021/01/04	33	49.45	7	49.54	49.10	26	35,607	0.07%
2020/12/31	28	54.28	23	53.81	53.60	5	35,064	0.01%
2020/12/30	4	55.88	2	56.00	56.20	2	34,948	0.01%
2020/12/29	8	56.45	14	56.51	55.90	-6	35,653	-0.02%
2020/12/28	5	55.32	3	55.47	55.20	2	35,848	0.01%
2020/12/25	15	54.87	5	54.78	54.60	10	36,510	0.03%
2020/12/24	7	55.01	8	54.89	54.70	-1	36,688	0.00%
2020/12/23	3	54.40	10	54.46	54.30	-7	36,828	-0.02%
2020/12/22	8	54.21	7	54.86	53.10	1	37,382	0.00%
2020/12/21	6	55.48	8	55.60	55.50	-2	37,567	-0.01%
2020/12/18	34	54.90	21.7	55.50	55.80	12.3	38,202	0.03%
2020/12/17	19	52.99	5	53.10	53.00	14	38,116	0.04%
2020/12/16	7	54.06	7	53.69	54.20	0	38,160	0.00%
2020/12/15	20.3	53.23	19	52.34	51.80	1.3	38,056	0.00%
2020/12/14	7	54.74	6	55.72	55.60	1	37,801	0.00%
2020/12/11	33.2	57.01	12.1	60.19	55.80	21.1	37,521	0.06%
2020/12/10	26.1	63.48	19.1	63.43	61.70	7	36,688	0.02%
2020/12/09	8	62.31	19	62.81	63.30	-11	36,539	-0.03%
2020/12/08	17	60.48	26	60.61	61.50	-9	37,342	-0.02%
2020/12/07	10	57.10	18	57.82	58.20	-8	37,134	-0.02%
2020/12/04	65	56.86	50	56.25	57.30	15	37,103	0.04%
2020/12/03	7	59.19	10	58.92	58.30	-3	37,234	-0.01%
2020/12/02	24	58.22	26.1	58.06	57.40	-2.1	37,364	-0.01%
2020/12/01	44	58.54	27.3	58.65	58.00	16.7	38,275	0.04%
2020/11/30	28	58.08	52	58.22	58.50	-24	38,300	-0.06%
2020/11/27	26	57.33	19	57.42	56.70	7	37,928	0.02%
2020/11/26	116	55.85	90	56.42	55.60	26	37,034	0.07%	大買/
2020/11/25	89	55.17	76.4	54.19	56.10	12.6	36,177	0.03%
2020/11/24	10	51.34	81	51.11	51.00	-71	34,519	-0.21%
2020/11/23	5	49.63	8.6	49.77	50.90	-3.6	34,095	-0.01%
2020/11/20	13	50.00	9	49.81	49.65	4	33,763	0.01%
2020/11/19	19	50.57	21	51.02	50.30	-2	33,458	-0.01%
2020/11/18	18	49.35	53	49.28	49.75	-35	32,719	-0.11%
2020/11/17	8	48.00	6	48.01	47.65	2	32,390	0.01%
2020/11/16	11	47.91	163	48.05	47.55	-152	32,271	-0.47%	大賣/鉅額交易
2020/11/13	3	47.80	9	48.37	48.55	-6	32,114	-0.02%
2020/11/12	13.1	47.81	13	47.91	47.20	0.1	32,031	0.00%
2020/11/11	23	48.45	3	48.32	48.65	20	32,081	0.06%
2020/11/10	19	48.82	6	48.46	48.80	13	32,097	0.04%
2020/11/09	6	50.05	9	50.29	49.85	-3	31,720	-0.01%
2020/11/06	16	49.78	8	49.86	50.00	8	31,373	0.03%
2020/11/05	154	50.11	50	50.01	50.20	104	31,123	0.33%	大買/鉅額交易
2020/11/04	50	49.14	36	49.27	49.00	14	30,304	0.05%
2020/11/03	117	49.81	53	49.78	49.60	64	29,905	0.21%	大買/
2020/11/02	34	48.83	50.8	49.03	49.05	-16.8	29,259	-0.06%
2020/10/30	80	50.58	45	49.93	48.15	35	28,635	0.12%
2020/10/29	58	51.92	13	51.85	51.90	45	27,928	0.16%
2020/10/28	91	52.35	133.1	52.33	53.00	-42.1	27,143	-0.16%	大賣/
2020/10/27	25	49.21	19	49.58	48.75	6	25,399	0.02%
2020/10/26	14	49.14	10	49.57	49.45	4	25,117	0.02%
2020/10/23	20	48.08	37	48.48	49.00	-17	24,608	-0.07%
2020/10/22	2	45.90	8	46.81	47.00	-6	24,019	-0.02%
2020/10/21	5	46.11	10	46.71	46.10	-5	23,783	-0.02%
2020/10/20	13.4	46.13	8	46.38	45.90	5.4	23,587	0.02%
2020/10/19	12	47.13	2	47.30	47.25	10	23,359	0.04%
2020/10/16	26	48.03	4	48.06	47.40	22	23,270	0.09%
2020/10/15	5	49.30	3	49.42	49.30	2	22,868	0.01%
2020/10/14	12	50.76	17	51.36	50.70	-5	22,361	-0.02%
2020/10/13	24	49.27	48	48.94	49.40	-24	21,443	-0.11%
2020/10/12	67	48.83	23	48.64	49.40	44	20,980	0.21%
2020/10/08	38	47.07	31	46.99	47.00	7	20,214	0.03%
2020/10/07	20	46.29	14	46.40	46.55	6	19,873	0.03%
2020/10/06	43	46.69	46	47.05	46.90	-3	19,520	-0.02%
2020/10/05	11	43.50	26	44.12	45.60	-15	18,668	-0.08%
2020/09/30	28	43.35	20	43.01	42.70	8	18,081	0.04%
2020/09/29	10	42.33	4	41.79	41.65	6	17,218	0.03%
2020/09/28	5	42.36	3	42.38	43.10	2	16,997	0.01%
2020/09/25	27.1	44.44	21	44.34	42.65	6.1	16,664	0.04%
2020/09/24	12	45.78	2	45.28	44.75	10	15,808	0.06%
2020/09/23	53	46.00	46	46.66	47.10	7	15,373	0.05%
2020/09/22	17	48.55	15	49.42	48.40	2	14,434	0.01%
2020/09/21	11	51.48	10	52.15	51.50	1	13,840	0.01%
2020/09/18	33	51.94	3	52.13	51.20	30	13,532	0.22%
2020/09/17	8.3	51.38	16	52.08	51.30	-7.8	13,284	-0.06%
2020/09/16	11	51.60	34	51.24	51.60	-23	12,833	-0.18%
2020/09/15	3	52.00	6	51.80	52.00	-3	12,553	-0.02%
2020/09/14	52	51.45	25	50.18	51.50	27	12,216	0.22%
2020/09/11	70	55.73	63	55.10	52.40	7	11,514	0.06%
2020/09/10	32	50.42	75.5	50.47	53.40	-43.5	10,049	-0.43%
2020/09/09	8	49.71	1	49.70	49.75	7	9,160	0.08%
2020/09/08	14	50.43	44	48.84	48.50	-30	8,760	-0.34%
2020/09/07	31	49.59	68	50.07	51.00	-37	8,130	-0.46%
2020/09/04	52	45.74	48.5	45.79	46.60	3.5	7,381	0.05%
2020/09/03	18	43.64	28	42.98	44.30	-10	6,205	-0.16%
2020/09/02	13	41.43	16	40.67	42.15	-3	5,672	-0.05%
2020/09/01	36	38.57	35	38.78	39.95	1	5,137	0.02%
2020/08/31	16	36.88	4	36.81	37.60	12	4,513	0.27%
2020/08/28	2	34.45	24	34.53	34.55	-22	4,125	-0.53%
2020/08/21	3	33.05	2	33.00	32.75	1	4,006	0.02%
2020/08/20	14	32.32	3	32.70	32.65	11	3,967	0.28%
2020/08/19	0	0.00	3	34.48	34.25	-3	3,841	-0.08%
2020/08/18	9	34.93	8	34.11	34.05	1	3,756	0.03%
2020/08/17	3	33.93	35.4	33.63	34.50	-32.4	3,596	-0.90%
2020/08/14	11	32.10	12	32.08	31.40	-1	3,273	-0.03%
2020/08/13	1	31.05	0	0.00	31.10	1	3,029	0.03%
2020/08/12	1	30.85	0	0.00	31.25	1	3,091	0.03%
2020/08/11	1	31.00	0	0.00	31.10	1	3,108	0.03%
2020/08/07	1	30.50	0	0.00	30.70	1	3,199	0.03%
2020/08/06	0	0.00	1	30.60	30.90	-1	3,250	-0.03%
2020/08/05	10	30.80	0	0.00	30.90	10	3,318	0.30%
2020/08/04	2	30.95	2	30.83	30.90	0	3,392	0.00%
2020/08/03	2	31.05	0	0.00	30.90	2	3,406	0.06%
2020/07/31	14	30.10	15	30.40	30.60	-1	3,347	-0.03%
2020/07/30	3	30.23	1	30.50	30.45	2	3,316	0.06%
2020/07/28	1	29.45	0	0.00	29.10	1	3,251	0.03%
2020/07/27	0	0.00	1	29.50	29.65	-1	3,272	-0.03%
2020/07/24	0	0.00	2	30.40	30.35	-2	3,252	-0.06%
2020/07/23	6	30.63	8	30.94	31.55	-2	3,207	-0.06%
2020/07/22	14	30.10	14	30.15	30.75	0	3,084	0.00%
2020/07/17	1	29.00	0	0.00	28.70	1	2,808	0.04%
2020/07/16	1	28.75	2	29.25	29.00	-1	2,818	-0.04%
2020/07/15	5	29.45	5	28.90	28.90	0	2,787	0.00%
2020/07/14	1.7	28.46	0	0.00	28.70	1.7	2,724	0.06%
2020/07/10	0	0.00	5	29.30	28.90	-5	2,733	-0.18%
2020/07/09	0	0.00	1	28.80	28.90	-1	2,707	-0.04%
2020/07/07	1	28.60	5	28.40	28.50	-4	2,705	-0.15%
2020/07/03	1.5	28.07	0	0.00	28.05	1.5	2,658	0.06%
2020/07/02	2	28.20	20	28.43	28.30	-18	2,692	-0.67%
2020/06/29	5	27.45	0	0.00	27.60	5	2,695	0.19%
2020/06/23	0	0.00	3	27.78	27.55	-3	2,745	-0.11%
2020/06/18	0	0.00	10	27.25	27.65	-10	2,775	-0.36%
2020/06/12	20	27.54	10	27.40	27.40	10	2,906	0.34%
2020/06/11	0	0.00	4	28.00	28.20	-4	2,896	-0.14%
2020/06/10	5	28.60	0	0.00	28.65	5	2,904	0.17%
2020/06/09	12	29.02	0	0.00	29.00	12	2,968	0.40%
2020/06/08	1	29.20	0	0.00	29.05	1	3,081	0.03%
2020/06/05	0	0.00	15	29.05	29.20	-15	3,054	-0.49%
2020/06/04	5	28.30	1	28.15	28.30	4	3,067	0.13%
2020/06/03	5	28.15	20	28.29	28.10	-15	3,093	-0.48%
2020/06/02	1	28.70	11	28.56	28.15	-10	3,074	-0.33%
2020/06/01	3	28.65	0	0.00	28.65	3	3,033	0.10%
2020/05/29	17	28.99	3	28.55	28.50	14	3,015	0.46%
2020/05/28	20	28.79	10	28.58	29.20	10	2,941	0.34%
2020/05/27	10	28.08	15	28.15	28.00	-5	2,845	-0.18%
2020/05/26	0	0.00	1	27.80	27.60	-1	2,843	-0.04%
2020/05/25	25	27.89	10	27.70	27.70	15	2,892	0.52%
2020/05/21	0	0.00	5	27.66	27.65	-5	2,917	-0.17%
2020/05/20	0	0.00	2	27.55	27.60	-2	2,918	-0.07%
2020/05/19	0	0.00	2	27.85	27.70	-2	2,894	-0.07%
2020/05/15	0	27.40	9	27.47	27.55	-9	2,868	-0.31%
2020/05/14	1	27.70	2	27.60	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	1	27.50	27.50	-1	2,818	-0.04%
2020/05/12	1	27.50	2	27.58	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	2	27.05	27.20	-2	2,698	-0.07%
2020/05/08	1	25.50	0	0.00	26.00	1	2,614	0.04%
2020/05/06	0	0.00	2	25.20	25.05	-2	2,663	-0.08%
2020/05/05	3	25.65	3	25.35	25.35	0	2,800	0.00%
2020/04/30	0	0.00	1	24.95	25.30	-1	2,910	-0.03%
2020/04/20	0	0.00	1	24.40	24.50	-1	3,495	-0.03%
2020/04/17	0	0.00	1.6	24.46	24.40	-1.6	3,533	-0.05%
2020/04/16	0	0.00	10	24.10	24.30	-10	3,575	-0.28%
2020/04/08	0	0.00	12	23.00	23.35	-12	3,904	-0.31%
2020/04/07	6	22.98	1	22.85	23.15	5	4,070	0.12%
2020/04/01	0	22.15	0	0.00	22.20	0	4,029	0.00%
2020/03/31	7	22.27	0	0.00	22.35	7	4,018	0.17%
2020/03/27	3	22.00	0	0.00	21.80	3	4,025	0.07%
2020/03/26	2	21.88	0	0.00	21.80	2	4,016	0.05%
2020/03/25	0	0.00	2	21.28	21.85	-2	3,996	-0.05%
2020/03/20	1	20.55	0	0.00	20.70	1	3,963	0.03%
2020/03/19	11.8	19.81	25	20.02	19.70	-13.2	3,930	-0.34%
2020/03/18	0.5	21.65	2	21.90	21.85	-1.5	3,853	-0.04%
2020/03/17	0	0.00	8	21.67	21.70	-8	3,843	-0.21%
2020/03/16	2	22.20	16	22.10	22.20	-14	3,825	-0.37%
2020/03/13	15	21.80	27	21.80	22.35	-12	3,768	-0.32%
2020/03/12	2	23.55	0	0.00	23.45	2	3,674	0.05%
2020/03/11	0	24.60	0	0.00	24.60	0	3,549	0.00%
2020/03/10	0	25.00	0	0.00	25.00	0	3,530	0.00%
2020/03/09	3	25.28	0	0.00	25.05	3	3,467	0.09%
2020/03/06	1	26.05	0	0.00	26.05	1	3,436	0.03%
2020/03/04	4	25.94	0	0.00	26.10	4	3,463	0.12%
2020/03/02	0	0.00	1	25.50	25.80	-1	3,465	-0.03%
2020/02/26	2	26.55	4	26.79	26.55	-2	3,373	-0.06%
2020/02/25	4	26.33	4	26.45	26.30	0	3,311	0.00%
2020/02/24	9	26.82	0	0.00	26.75	9	3,251	0.28%
2020/02/20	0	0.00	1	27.80	27.75	-1	3,208	-0.03%
2020/02/19	14	27.06	0.2	27.35	27.50	13.9	3,185	0.43%
2020/02/18	12	27.50	3	27.30	27.40	9	3,155	0.29%
2020/02/17	2	28.15	2	28.05	28.05	0	3,170	0.00%
2020/02/14	2	27.30	1	27.50	27.45	1	3,146	0.03%
2020/02/13	1	27.70	1	27.75	27.55	0	3,075	0.00%
2020/02/11	15	28.23	2	28.00	28.05	13	2,997	0.43%
2020/02/10	4	28.09	0	0.00	28.20	4	2,951	0.14%
2020/02/07	9	28.61	12	28.59	28.40	-3	2,903	-0.10%
2020/02/06	13	28.70	15.9	28.59	28.70	-2.9	2,842	-0.10%
2020/02/05	23	27.94	29	27.98	27.80	-6	2,690	-0.22%
2020/02/04	11	27.65	1	27.35	27.60	10	2,610	0.38%
2020/02/03	5.6	26.46	0	0.00	26.90	5.6	2,527	0.22%
2020/01/31	0	0.00	2	27.55	27.05	-2	2,446	-0.08%
2020/01/30	1	26.60	1	26.35	26.45	0	2,344	0.00%
2020/01/20	3	27.70	8.4	27.61	27.75	-5.4	2,227	-0.24%
2020/01/17	19	27.75	8	27.60	27.15	11	2,170	0.51%
2020/01/16	45	27.21	38	28.02	27.85	7	2,020	0.35%
2020/01/15	0	0.00	21	26.11	26.10	-21	1,757	-1.19%
2020/01/14	0	0.00	1	26.30	26.05	-1	1,750	-0.06%
2020/01/13	0	0.00	1	25.95	25.95	-1	1,732	-0.06%
2020/01/10	4	25.95	8	25.98	26.00	-4	1,698	-0.24%
2020/01/09	4	26.24	28.9	26.30	26.45	-24.9	1,620	-1.54%
2020/01/08	1	25.20	0	0.00	25.15	1	1,500	0.07%
2020/01/07	7	25.27	3	25.28	25.45	4	1,445	0.28%
2020/01/06	2	25.30	0	0.00	25.20	2	1,388	0.14%
2020/01/03	9	25.61	17	25.46	25.60	-8	1,351	-0.59%
2020/01/02	11	25.08	8	25.14	25.55	3	1,251	0.24%
2019/12/31	8.3	24.19	36	24.65	24.30	-27.7	1,110	-2.50%
2019/12/30	4	22.98	13	22.93	22.90	-9	916	-0.98%
2019/12/26	1	22.70	0	0.00	22.75	1	891	0.11%
2019/12/25	10	22.80	3	22.85	22.70	7	884	0.79%
2019/12/24	0	0.00	1	22.50	22.45	-1	856	-0.12%
2019/12/23	0	0.00	8	21.93	22.20	-8	832	-0.96%
2019/12/19	5	22.00	0	0.00	22.00	5	797	0.63%
2019/12/18	0	0.00	1	21.85	22.00	-1	784	-0.13%
2019/12/13	0	0.00	2	21.70	21.70	-2	721	-0.28%
2019/12/03	0	0.00	5	21.29	21.25	-5	661	-0.76%
2019/12/02	2	21.30	4	21.55	21.30	-2	647	-0.31%
2019/11/29	8	21.73	0	0.00	21.70	8	628	1.27%
2019/11/27	0	0.00	7	21.68	21.70	-7	589	-1.19%
2019/11/26	0	0.00	5	21.35	21.40	-5	576	-0.87%
2019/11/22	4	21.38	0	0.00	21.35	4	627	0.64%
2019/11/21	1	21.30	0	0.00	21.30	1	642	0.16%
2019/11/20	1	21.30	1	21.35	21.35	0	646	0.00%
2019/11/19	4	21.39	0	0.00	21.40	4	640	0.62%
2019/11/14	0	0.00	5	21.22	21.35	-5	623	-0.80%
2019/11/13	5	20.97	0	0.00	20.85	5	568	0.88%
2019/11/06	0	0.00	1	20.55	20.55	-1	528	-0.19%
2019/10/23	1	20.20	1	20.25	20.35	0	580	0.00%
2019/10/09	0.8	20.10	0	0.00	20.10	0.8	572	0.14%
2019/10/04	0.8	20.10	0	0.00	20.20	0.8	580	0.14%
2019/10/03	0	0.00	20	20.05	20.10	-20	586	-3.41%
2019/09/23	0.8	20.40	0	0.00	20.40	0.8	624	0.13%
2019/09/11	1	20.25	0	0.00	20.30	1	685	0.15%
2019/09/10	1	20.40	0	0.00	20.40	1	679	0.15%
2019/09/09	1	20.50	0	0.00	20.50	1	679	0.15%
2019/09/04	1	20.25	0	0.00	20.25	1	682	0.15%
2019/09/03	2	20.25	0	0.00	20.25	2	686	0.29%
2019/08/30	2	20.18	0	0.00	20.25	2	697	0.29%
2019/08/28	1	20.05	0	0.00	20.05	1	692	0.14%
2019/08/27	1	20.90	0	0.00	20.85	1	674	0.15%
2019/08/23	5	21.05	0	0.00	21.00	5	634	0.79%
2019/08/14	0	0.00	3	21.10	21.10	-3	711	-0.42%
2019/08/05	5	20.70	0	0.00	20.85	5	853	0.59%
2019/07/30	10	21.00	0	0.00	21.00	10	897	1.11%
2019/07/16	0	0.00	1	21.20	21.25	-1	917	-0.11%
2019/07/05	0	0.00	10	21.33	21.30	-10	939	-1.06%
2019/06/27	0	0.00	10	21.28	21.35	-10	932	-1.07%
2019/06/25	0	0.00	2	21.40	21.35	-2	923	-0.22%
2019/06/21	0	0.00	14	21.13	21.15	-14	913	-1.53%
2019/06/14	0	0.00	2	20.90	20.90	-2	895	-0.22%
2019/05/30	1	20.75	0	0.00	20.80	1	862	0.12%
2019/05/24	1	20.70	0	0.00	20.70	1	803	0.12%
2019/05/20	1	20.80	0	0.00	21.05	1	781	0.13%
2019/05/14	1	20.95	0	0.00	21.20	1	687	0.15%
2019/05/13	35	21.42	0	0.00	21.25	35	668	5.23%
2019/05/10	0	0.00	1	21.10	21.25	-1	631	-0.16%
2019/05/07	1	20.85	0	0.00	20.80	1	553	0.18%
2019/05/06	0	0.00	2	20.80	20.80	-2	549	-0.36%
2019/05/02	0	0.00	24	20.90	20.95	-24	526	-4.56%
2019/04/29	0	0.00	1	20.80	20.70	-1	516	-0.19%
2019/04/25	0	0.00	11	20.95	20.95	-11	499	-2.20%
2019/04/24	10	20.98	1	21.00	21.00	9	497	1.81%
2019/04/18	1	20.65	0	0.00	20.60	1	465	0.21%
2019/04/12	1	20.65	0	0.00	20.65	1	452	0.22%
2019/04/10	13	20.56	0	0.00	20.55	13	414	3.14%
2019/04/09	0.3	20.60	0	0.00	20.70	0.3	406	0.06%
2019/04/02	1	20.60	0	0.00	20.65	1	405	0.25%
2019/03/29	1	20.45	1	20.50	20.65	0	402	0.00%
2019/03/28	23	20.65	0	0.00	20.50	23	401	5.73%
2019/03/27	0	0.00	2	20.65	20.60	-2	400	-0.50%
2019/03/21	1	20.50	0	0.00	20.45	1	398	0.25%
2019/03/19	1	20.25	0	0.00	20.25	1	394	0.25%
2019/03/04	0	0.00	3	20.50	20.60	-3	422	-0.71%
2019/02/25	0	20.50	0	0.00	20.60	0	421	0.00%
2019/02/19	0	0.00	3	20.30	20.30	-3	396	-0.76%
2019/02/15	0	20.15	0	0.00	20.20	0	412	0.00%
2019/02/14	1	20.35	0	0.00	20.35	1	420	0.24%
2019/02/12	1	20.25	0	0.00	20.35	1	428	0.23%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/11	0	0.00	10	19.50	19.50	-10	549	-1.82%
2019/01/07	1	19.50	0	0.00	19.55	1	590	0.17%
2019/01/03	2	19.20	0	0.00	19.15	2	644	0.31%
2018/12/26	0	0.00	1	19.10	19.05	-1	876	-0.11%
2018/12/25	1	19.20	0	0.00	19.05	1	892	0.11%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/19	2	19.73	0	0.00	19.70	2	872	0.23%
2018/12/18	1	19.80	0	0.00	19.85	1	881	0.11%
2018/12/06	0	0.00	2	20.05	20.00	-2	940	-0.21%
2018/12/05	3	20.08	0	0.00	20.05	3	933	0.32%
2018/11/30	1	20.20	0	0.00	20.25	1	942	0.11%
2018/11/26	1	20.25	0	0.00	20.20	1	939	0.11%
2018/11/23	0	0.00	0.1	20.20	20.20	-0.1	937	-0.01%
2018/11/21	0	0.00	1	20.45	20.35	-1	1,019	-0.10%
2018/11/16	1	20.30	0	0.00	20.35	1	1,053	0.09%
2018/11/12	1	20.40	0	0.00	20.45	1	1,048	0.10%
2018/11/09	21	20.80	23	20.72	20.50	-2	1,047	-0.19%
2018/11/01	1	20.25	0	0.00	20.30	1	1,075	0.09%
2018/10/31	3	20.20	0	0.00	20.30	3	1,076	0.28%
2018/10/30	0	0.00	2	19.95	19.95	-2	1,068	-0.19%
2018/10/26	1	19.85	0	0.00	19.90	1	1,064	0.09%
2018/10/25	2	20.03	0	0.00	20.00	2	1,059	0.19%
2018/10/24	1	20.10	1	20.15	20.40	0	1,053	0.00%
2018/10/22	1	20.60	0	0.00	20.65	1	1,056	0.09%
2018/10/18	0	0.00	1	20.55	20.50	-1	1,042	-0.10%
2018/10/16	2	20.88	0	0.00	20.60	2	1,065	0.19%
2018/10/12	1	20.30	0	0.00	20.90	1	1,065	0.09%
2018/10/11	1	20.35	0.1	20.15	20.15	0.9	1,099	0.08%
2018/10/08	5	21.25	0	0.00	21.20	5	1,085	0.46%
2018/10/05	3	21.15	17	21.59	21.10	-14	1,073	-1.30%
2018/10/04	2	21.50	10	21.58	21.65	-8	1,037	-0.77%
2018/09/25	0	0.00	3	20.83	20.85	-3	1,066	-0.28%
2018/09/21	2	20.85	0	0.00	20.70	2	1,046	0.19%
2018/09/20	2	20.70	1	20.70	20.70	1	1,032	0.10%
2018/09/12	4	19.93	0	0.00	19.80	4	1,032	0.39%
2018/09/07	2	20.30	0	0.00	20.05	2	1,050	0.19%
2018/09/06	2	20.35	0	0.00	20.35	2	1,115	0.18%
2018/09/03	0	0.00	1	20.50	20.45	-1	1,171	-0.09%
2018/08/29	13	20.61	6	20.57	20.60	7	1,200	0.58%
2018/08/28	4	21.50	0	0.00	21.40	4	1,159	0.35%
2018/08/22	0	0.00	1	21.10	21.10	-1	1,117	-0.09%
2018/08/17	1	21.05	7	20.94	21.00	-6	1,190	-0.50%
2018/08/16	0	0.00	2	20.70	20.80	-2	1,174	-0.17%
2018/08/15	0	0.00	2	20.85	20.85	-2	1,177	-0.17%
2018/08/14	4	20.91	0	0.00	20.90	4	1,188	0.34%
2018/08/13	2	20.85	0	0.00	20.85	2	1,204	0.17%
2018/08/10	0	0.00	0	21.20	21.30	0	1,191	0.00%
2018/08/08	0	0.00	1	21.85	21.75	-1	1,194	-0.08%
2018/08/02	0	0.00	1	21.55	21.40	-1	1,290	-0.08%
2018/07/30	1	21.30	0	0.00	21.40	1	1,312	0.08%
2018/07/27	0	0.00	3	21.70	21.65	-3	1,307	-0.23%
2018/07/26	3	21.50	0	0.00	21.75	3	1,304	0.23%
2018/07/25	8	21.71	0	0.00	21.70	8	1,311	0.61%
2018/07/24	0	0.00	1	21.75	21.60	-1	1,317	-0.08%
2018/07/20	0	0.00	6	21.52	21.55	-6	1,309	-0.46%
2018/07/19	0	0.00	2	21.50	21.45	-2	1,311	-0.15%
2018/06/20	1	20.70	0	0.00	20.75	1	2,617	0.04%
2018/06/19	1	20.85	0	20.80	20.85	1	2,608	0.04%
2018/06/14	20	21.55	22	21.54	21.20	-2	2,592	-0.08%
2018/06/12	1	20.75	1	20.80	20.75	0	2,504	0.00%
2018/06/11	1	20.75	0	0.00	20.80	1	2,497	0.04%
2018/06/08	2	21.00	0	0.00	20.95	2	2,489	0.08%
2018/06/05	2	21.00	0	0.00	21.00	2	2,482	0.08%
2018/06/04	0	0.00	8	21.12	21.20	-8	2,475	-0.32%
2018/05/30	4	20.83	0	0.00	20.75	4	2,468	0.16%
2018/05/28	1	20.95	0	0.00	20.85	1	2,461	0.04%
2018/05/25	5	21.30	0	0.00	21.05	5	2,449	0.20%
2018/05/21	0	0.00	0.9	21.40	21.50	-0.9	2,407	-0.04%
2018/05/16	0	0.00	2	21.20	21.10	-2	2,422	-0.08%
2018/05/14	5	21.10	0	0.00	20.95	5	2,424	0.21%
2018/05/03	2	20.93	0	0.00	20.90	2	2,417	0.08%
2018/04/30	1	21.60	1	21.45	21.45	0	2,411	0.00%
2018/04/26	3	21.27	4	21.45	21.30	-1	2,431	-0.04%
2018/04/25	1	21.50	0	0.00	21.55	1	2,426	0.04%
2018/04/23	0	0.00	2	22.13	22.25	-2	2,459	-0.08%
2018/04/18	0	22.20	0	0.00	22.20	0	2,349	0.00%
2018/04/17	0	21.95	0	0.00	21.85	0	2,361	0.00%
2018/04/16	0	22.45	0	0.00	22.55	0	2,358	0.00%
2018/04/12	3	22.67	3	23.50	22.85	0	2,309	0.00%
2018/04/11	19	22.60	11	23.23	23.30	8	2,292	0.35%
2018/04/10	10	23.21	0	0.00	22.80	10	2,251	0.44%
2018/04/09	65	23.46	63	24.22	24.40	2	2,110	0.09%
2018/04/03	31	22.61	31	22.23	22.70	0	1,772	0.00%
2018/03/31	1	21.85	1	22.10	22.00	0	1,676	0.00%
2018/03/30	1	21.95	1	22.15	22.00	0	1,650	0.00%
2018/03/29	4	21.13	8	21.14	21.60	-4	1,451	-0.28%
2018/03/23	1	20.30	0	0.00	20.25	1	1,804	0.06%
2018/03/20	0	0.00	1	20.85	20.75	-1	1,897	-0.05%
2018/03/19	0	0.00	5	21.25	20.95	-5	1,919	-0.26%
2018/03/15	0	0.00	6	20.53	20.50	-6	1,972	-0.30%
2018/03/14	4	20.35	0	0.00	20.40	4	1,994	0.20%
2018/03/13	5	20.60	4	20.54	20.45	1	2,030	0.05%
2018/03/05	0	0.00	25	20.00	20.00	-25	2,280	-1.10%
2018/02/27	0	0.00	2	20.33	20.40	-2	2,755	-0.07%
2018/02/23	0	0.00	6	20.25	20.45	-6	2,817	-0.21%
2018/02/21	6	20.05	0	0.00	20.00	6	2,856	0.21%
2018/02/09	2	19.65	2	19.75	20.05	0	2,838	0.00%
2018/02/08	8	20.14	0	0.00	20.05	8	2,834	0.28%
2018/02/07	0	0.00	4	20.15	20.05	-4	2,834	-0.14%
2018/02/06	5	20.20	21	20.23	19.80	-16	2,837	-0.56%
2018/02/01	0	0.00	1	21.15	21.05	-1	2,868	-0.03%
2018/01/31	1	21.00	0	0.00	21.10	1	2,960	0.03%
2018/01/30	5	21.15	10	21.50	21.10	-5	2,999	-0.17%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/26	0	0.00	1	21.55	21.65	-1	2,992	-0.03%
2018/01/25	14	21.59	2	21.55	21.55	12	2,995	0.40%
2018/01/23	6	21.71	0	0.00	21.75	6	3,006	0.20%
2018/01/22	5	21.80	20	21.75	21.75	-15	3,025	-0.50%
2018/01/18	4	22.34	0	0.00	22.10	4	3,056	0.13%
2018/01/17	41	22.37	22	22.37	22.40	19	3,080	0.62%
2018/01/16	5	21.95	0	0.00	22.05	5	3,072	0.16%
2018/01/15	10	22.00	1	21.85	21.95	9	3,154	0.29%
2018/01/12	0	0.00	4	22.00	21.95	-4	3,197	-0.13%
2018/01/11	9	21.63	0	0.00	21.75	9	3,218	0.28%
2018/01/10	0	0.00	15	22.30	21.90	-15	3,220	-0.47%
2018/01/09	3	22.20	0	0.00	22.25	3	3,212	0.09%
2018/01/08	6	22.33	0	0.00	22.20	6	3,341	0.18%
2018/01/05	1	22.40	0	0.00	22.45	1	3,405	0.03%
2018/01/03	5	22.55	1	22.65	22.45	4	3,390	0.12%
2018/01/02	10	22.35	0	0.00	22.60	10	3,400	0.29%