中興電 (1513)-元大-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
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301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－元大-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

元大-新竹券商分點個股進出
元大-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
2024/11/21	9	159.06	0	0.00	159.00	9	6,142	0.15%
2024/11/20	3	157.67	0	0.00	156.50	3	6,517	0.05%
2024/11/19	0	0.00	1	159.00	159.50	-1	6,847	-0.01%
2024/11/18	10.1	156.35	1	156.00	155.50	9.1	7,065	0.13%
2024/11/15	8	160.13	5	163.00	160.50	3	7,155	0.04%
2024/11/14	7	160.50	3.9	161.40	160.50	3.1	7,416	0.04%
2024/11/13	6.1	163.66	7	165.57	163.00	-0.9	7,680	-0.01%
2024/11/12	6	167.83	3.1	168.16	167.00	2.9	8,027	0.04%
2024/11/11	1	170.00	8	170.06	170.50	-7	8,850	-0.08%
2024/11/08	10.1	168.25	10	169.85	167.00	0.1	9,445	0.00%
2024/11/07	23	167.22	57	167.54	169.50	-34	9,706	-0.35%
2024/11/06	2	163.00	2	163.25	164.00	0	9,761	0.00%
2024/11/05	0	164.00	6	163.33	165.00	-6	10,014	-0.06%
2024/11/04	0	0.00	1.1	159.52	160.50	-1.1	10,480	-0.01%
2024/11/01	1	158.00	2	159.25	160.50	-1	10,655	-0.01%
2024/10/30	0	0.00	0	159.00	159.50	0	10,882	0.00%
2024/10/29	2.1	156.00	2	158.25	156.50	0.1	10,986	0.00%
2024/10/28	2.1	159.00	1	161.50	159.50	1.1	11,086	0.01%
2024/10/25	3	160.83	0	0.00	160.50	3	11,356	0.03%
2024/10/24	15.4	160.72	2	161.00	160.00	13.4	11,752	0.11%
2024/10/23	9.1	165.73	3	165.83	165.00	6.1	11,812	0.05%
2024/10/22	7	161.93	1	161.00	162.00	6	11,974	0.05%
2024/10/18	5	163.30	9.2	163.99	163.00	-4.2	12,606	-0.03%
2024/10/17	1	164.00	0	0.00	164.50	1	12,895	0.01%
2024/10/15	1.1	162.64	0.1	165.00	162.50	1	13,814	0.01%
2024/10/14	1	165.00	1.5	164.50	165.00	-0.5	14,456	0.00%
2024/10/11	0	0.00	1	162.50	162.50	-1	15,369	-0.01%
2024/10/09	1	163.00	0.4	164.00	163.00	0.6	16,523	0.00%
2024/10/08	1	164.50	0	0.00	164.50	1	17,844	0.01%
2024/10/07	0	0.00	1.1	168.05	168.50	-1.1	18,359	-0.01%
2024/10/04	7.2	164.47	5	166.00	162.50	2.2	18,757	0.01%
2024/10/01	8	169.69	8	171.19	169.50	0	19,597	0.00%
2024/09/30	2	172.75	1	175.00	172.50	1	20,405	0.00%
2024/09/27	1	176.00	1	175.50	176.00	0	20,281	0.00%
2024/09/26	2	173.50	6.5	175.81	174.00	-4.5	20,231	-0.02%
2024/09/25	4.1	173.99	2	174.50	175.00	2.1	20,197	0.01%
2024/09/24	0	0.00	1	172.50	173.00	-1	20,275	0.00%
2024/09/23	3	175.83	3.2	174.06	175.00	-0.2	20,313	0.00%
2024/09/20	5	171.10	4	171.75	171.00	1	20,248	0.00%
2024/09/19	6	169.00	2	169.00	169.50	4	20,278	0.02%
2024/09/18	6.3	170.06	9.3	169.62	167.50	-3	20,296	-0.01%
2024/09/16	2.1	163.05	1	164.00	164.00	1.1	20,252	0.01%
2024/09/13	0.1	163.00	1	162.50	164.50	-0.9	20,637	0.00%
2024/09/12	0	0.00	1.2	159.33	163.50	-1.2	20,837	-0.01%
2024/09/11	2	155.00	0	0.00	155.50	2	21,081	0.01%
2024/09/10	9.1	156.10	1	162.00	154.00	8.1	21,636	0.04%
2024/09/09	4	156.88	2	159.50	160.00	2	22,632	0.01%
2024/09/06	1.2	159.13	0	0.00	159.50	1.2	22,929	0.01%
2024/09/05	9.1	161.91	2	160.50	157.50	7.1	23,021	0.03%
2024/09/04	9	158.78	5	156.10	160.50	4	23,499	0.02%
2024/09/03	22.1	171.63	16	168.63	168.00	6.1	24,119	0.03%
2024/09/02	3	175.33	3	175.83	172.00	0	24,081	0.00%
2024/08/30	5.3	170.69	2	171.75	171.00	3.3	23,992	0.01%
2024/08/29	1.8	172.93	0	0.00	172.50	1.8	24,019	0.01%
2024/08/28	4	174.38	36	175.07	174.50	-32	23,987	-0.13%
2024/08/27	0	0.00	1	175.00	176.50	-1	23,995	0.00%
2024/08/26	6.1	174.63	0	0.00	173.00	6.1	24,000	0.03%
2024/08/23	11.1	173.77	11.2	174.56	175.50	-0.1	23,987	0.00%
2024/08/22	52.3	179.00	12	178.33	176.00	40.3	23,956	0.17%
2024/08/21	14	179.61	14.1	180.85	179.00	-0.1	23,754	0.00%
2024/08/20	12	178.25	10	178.80	177.00	2	23,619	0.01%
2024/08/19	2	176.00	7.5	177.50	176.50	-5.5	23,579	-0.02%
2024/08/16	29	176.86	33	178.33	176.00	-4	23,570	-0.02%
2024/08/15	32.1	176.12	18.2	175.90	173.00	13.8	23,320	0.06%
2024/08/14	25.6	171.26	33.3	172.37	175.50	-7.7	23,088	-0.03%
2024/08/13	29.4	167.44	35.5	166.77	170.50	-6.1	22,716	-0.03%
2024/08/12	26.8	180.43	27.1	180.61	181.50	-0.3	21,976	0.00%
2024/08/09	6	175.25	19.9	174.99	177.50	-13.9	21,484	-0.06%
2024/08/08	13.2	159.61	10	162.00	161.50	3.2	21,417	0.01%
2024/08/07	10.8	161.68	15	162.27	167.50	-4.2	21,701	-0.02%
2024/08/06	36.7	151.95	19.1	154.26	155.00	17.6	21,589	0.08%
2024/08/05	7.9	162.96	2.5	162.20	161.50	5.4	21,263	0.03%
2024/08/02	5.4	183.09	10	179.90	179.00	-4.6	21,467	-0.02%
2024/08/01	15.5	189.52	6	189.00	189.00	9.5	21,444	0.04%
2024/07/31	16.6	190.12	11	189.78	189.00	5.6	21,565	0.03%
2024/07/30	54.2	193.09	33.5	191.46	192.00	20.7	21,828	0.09%
2024/07/29	15.5	200.19	15.3	202.37	194.00	0.2	21,764	0.00%
2024/07/26	13.6	209.16	12.7	211.95	212.50	0.9	21,627	0.00%
2024/07/23	10	213.85	11.2	215.17	216.00	-1.2	21,762	-0.01%
2024/07/22	21.4	215.28	17.1	217.36	209.50	4.3	21,758	0.02%
2024/07/19	16.5	223.40	16.2	223.26	220.50	0.3	21,583	0.00%
2024/07/18	22	223.14	16.1	225.34	223.50	6	21,899	0.03%
2024/07/17	27.2	225.48	26	225.25	223.50	1.2	22,248	0.01%
2024/07/16	54.1	234.38	26.6	231.22	228.50	27.5	22,648	0.12%
2024/07/15	58.1	231.59	70.1	233.88	235.50	-12	23,360	-0.05%
2024/07/12	59.5	231.97	72.1	232.76	231.50	-12.6	24,145	-0.05%
2024/07/11	81.3	229.82	66.7	229.18	228.00	14.6	24,460	0.06%
2024/07/10	112.6	218.29	141.5	221.18	228.00	-28.9	24,532	-0.12%	大買/大賣/
2024/07/09	31.2	205.35	37.1	204.60	207.50	-6	25,265	-0.02%
2024/07/08	33.3	206.06	37.1	204.59	202.50	-3.7	26,692	-0.01%
2024/07/05	44.2	202.36	29.2	204.89	203.00	15	27,870	0.05%
2024/07/04	21.1	195.60	54.6	197.78	201.00	-33.5	27,879	-0.12%
2024/07/03	10	187.00	10	187.00	187.00	0	28,130	0.00%
2024/07/02	4.3	186.69	0	0.00	186.50	4.3	28,709	0.01%
2024/07/01	9.6	188.97	1	191.50	185.50	8.6	28,762	0.03%
2024/06/28	3	187.83	11	187.86	188.00	-8	28,849	-0.03%
2024/06/27	4	186.50	3	188.17	186.00	1	29,075	0.00%
2024/06/26	6.2	187.50	3	187.50	186.50	3.2	29,393	0.01%
2024/06/25	2	184.75	8	185.81	188.50	-6	29,799	-0.02%
2024/06/24	14.4	185.99	5	184.50	184.00	9.4	30,593	0.03%
2024/06/21	19	189.63	16.1	187.66	188.00	2.9	32,013	0.01%
2024/06/20	19.2	189.54	32	189.89	188.00	-12.8	32,751	-0.04%
2024/06/19	17.6	187.45	31.2	188.18	188.00	-13.6	32,990	-0.04%
2024/06/18	13.2	186.89	8.3	186.14	188.00	4.9	33,687	0.01%
2024/06/17	16.3	188.85	14.2	186.83	184.00	2.2	33,939	0.01%
2024/06/14	78.5	189.53	60.1	191.25	191.00	18.4	34,423	0.05%
2024/06/13	11.1	180.58	12.1	179.89	180.50	-1	34,610	0.00%
2024/06/12	18.2	176.52	19.1	176.86	175.50	-0.9	35,245	0.00%
2024/06/11	16.1	178.78	13	178.85	177.50	3.1	36,293	0.01%
2024/06/07	57.3	174.65	77.1	176.11	182.00	-19.9	37,591	-0.05%
2024/06/06	2	165.25	2.4	165.29	166.00	-0.4	38,042	0.00%
2024/06/05	0.1	166.01	0	166.00	165.00	0.1	38,289	0.00%
2024/06/04	2.1	167.52	5	167.20	167.50	-2.9	39,067	-0.01%
2024/06/03	1.2	166.61	7	166.14	166.50	-5.8	39,590	-0.01%
2024/05/31	7	165.00	4.1	165.51	164.00	2.9	40,289	0.01%
2024/05/30	5	169.70	0	0.00	167.00	5	41,361	0.01%
2024/05/29	2	168.50	1.1	169.00	168.50	0.9	42,364	0.00%
2024/05/28	27.2	169.57	10	168.50	168.50	17.2	43,941	0.04%
2024/05/27	7.1	168.31	16	168.72	168.50	-8.9	45,219	-0.02%
2024/05/24	1	164.00	4.2	163.52	163.50	-3.2	46,682	-0.01%
2024/05/23	9.4	162.36	17	161.76	162.00	-7.6	48,301	-0.02%
2024/05/22	4.3	165.66	20.3	166.97	165.00	-16	49,386	-0.03%
2024/05/21	2.2	168.50	16.1	167.97	167.50	-13.9	49,850	-0.03%
2024/05/20	1	169.50	2	171.00	169.50	-1	50,543	0.00%
2024/05/17	1.1	168.09	2	170.49	170.50	-0.9	50,957	0.00%
2024/05/16	8.6	170.22	9.2	169.52	169.00	-0.6	51,868	0.00%
2024/05/15	5.3	169.92	3	170.50	168.00	2.3	52,426	0.00%
2024/05/14	4	167.62	10	167.70	167.00	-6	52,511	-0.01%
2024/05/13	14.7	169.75	7.2	168.58	167.50	7.4	52,430	0.01%
2024/05/10	9	178.83	6	179.00	178.00	3	52,537	0.01%
2024/05/09	5.2	180.48	4	181.38	179.50	1.2	52,796	0.00%
2024/05/08	5.7	184.41	9	185.50	184.00	-3.3	52,697	-0.01%
2024/05/07	11	179.23	9.2	178.21	180.00	1.8	52,419	0.00%
2024/05/06	10.1	177.44	7	178.14	177.50	3.1	52,282	0.01%
2024/05/03	21.2	178.91	12.5	181.77	178.50	8.7	52,072	0.02%
2024/05/02	10.2	182.29	11.1	184.26	181.50	-0.9	51,753	0.00%
2024/04/30	16	183.84	9	182.33	184.00	7	51,643	0.01%
2024/04/29	10.7	186.33	8.2	187.76	186.00	2.5	51,533	0.00%
2024/04/26	34.2	190.56	24	191.92	188.50	10.2	51,334	0.02%
2024/04/25	16.7	191.13	17	191.03	191.00	-0.3	51,103	0.00%
2024/04/24	22.1	192.21	26.2	192.65	194.50	-4.1	50,876	-0.01%
2024/04/23	40	188.51	40.1	188.15	188.50	-0.1	50,409	0.00%
2024/04/22	26.5	188.61	36.1	192.69	185.00	-9.6	49,867	-0.02%
2024/04/19	101.5	198.93	82.2	199.76	197.50	19.3	49,722	0.04%	大買/
2024/04/18	108.4	207.38	118.1	206.22	203.50	-9.8	48,651	-0.02%	大買/大賣/
2024/04/17	128.4	203.76	118.6	204.19	209.50	9.7	47,241	0.02%	大買/大賣/
2024/04/16	72	193.85	124	191.91	190.50	-51.9	46,063	-0.11%	大賣/
2024/04/15	109.3	206.08	101.8	204.85	203.00	7.5	45,031	0.02%	大買/大賣/
2024/04/12	247.1	203.75	183.2	203.64	212.00	63.9	43,106	0.15%	大買/大賣/
2024/04/11	123	191.61	145.7	192.37	193.00	-22.7	41,192	-0.06%	大買/大賣/
2024/04/10	74.2	184.95	48.2	183.98	183.00	26.1	39,715	0.07%
2024/04/09	112.4	184.89	119.3	183.99	185.00	-6.9	38,905	-0.02%	大買/大賣/
2024/04/08	31.1	181.29	36.2	182.17	182.00	-5.1	37,888	-0.01%
2024/04/03	4	177.50	3	178.17	178.50	1	37,537	0.00%
2024/04/02	12.1	178.87	14	179.78	178.50	-2	37,896	-0.01%
2024/04/01	46.8	178.91	39	180.24	177.50	7.7	37,647	0.02%
2024/03/29	38.3	179.12	76.2	177.06	179.50	-37.9	37,363	-0.10%
2024/03/28	18.2	178.35	14.4	178.43	177.00	3.9	37,041	0.01%
2024/03/27	51.7	180.11	46.3	182.96	176.00	5.4	36,624	0.01%
2024/03/26	117.6	194.28	98.8	193.08	187.00	18.8	35,782	0.05%	大買/
2024/03/25	80	185.59	88	185.20	185.00	-8	34,312	-0.02%
2024/03/22	23.2	181.90	21.1	183.47	177.50	2.2	33,672	0.01%
2024/03/21	24.3	182.16	21.4	182.60	181.50	2.9	33,132	0.01%
2024/03/20	26.5	176.97	21.1	179.47	177.00	5.5	32,525	0.02%
2024/03/19	58.1	182.11	75.2	181.75	180.00	-17.1	32,176	-0.05%
2024/03/18	109.1	176.32	132.7	177.16	178.50	-23.6	31,332	-0.08%	大買/大賣/
2024/03/15	49.3	170.20	33.6	172.20	169.50	15.7	30,161	0.05%
2024/03/14	41.1	172.65	27	172.80	173.00	14.1	29,428	0.05%
2024/03/13	139.1	176.79	148.1	176.41	173.50	-8.9	28,573	-0.03%	大買/大賣/
2024/03/12	28.6	170.82	48.4	170.10	170.00	-19.8	27,673	-0.07%
2024/03/11	17.1	163.94	15.3	163.79	164.50	1.8	27,174	0.01%
2024/03/08	74.8	162.75	51.7	164.86	161.50	23.1	27,954	0.08%
2024/03/07	21.5	169.96	41	170.51	171.00	-19.5	27,655	-0.07%
2024/03/06	35	172.86	52	170.66	174.00	-17	27,315	-0.06%
2024/03/05	83.3	172.24	100.1	171.99	169.00	-16.7	26,916	-0.06%
2024/03/04	62.6	167.99	45.6	169.80	167.00	17	26,085	0.07%
2024/03/01	123	174.23	122.6	173.19	171.00	0.3	25,637	0.00%	大買/大賣/
2024/02/29	101	166.37	126.8	165.69	171.00	-25.7	25,071	-0.10%	大買/大賣/
2024/02/27	45.1	155.82	72.1	156.39	155.50	-27	24,554	-0.11%
2024/02/26	143.3	153.79	155	153.62	153.00	-11.7	23,116	-0.05%	大買/大賣/
2024/02/23	72.1	140.92	68.2	142.09	143.00	3.9	21,278	0.02%
2024/02/22	24.2	133.44	29	133.59	133.50	-4.8	20,025	-0.02%
2024/02/21	30.5	133.08	51.4	132.33	132.50	-20.9	19,435	-0.11%
2024/02/20	24.4	128.43	6.1	130.46	128.00	18.4	18,717	0.10%
2024/02/19	34.3	131.86	34.2	132.00	129.50	0.1	18,222	0.00%
2024/02/16	14	127.57	33.2	127.16	129.00	-19.2	17,327	-0.11%
2024/02/15	11.2	120.82	8.2	121.13	120.50	3	16,675	0.02%
2024/02/05	8	122.63	4	124.38	122.50	4	16,458	0.02%
2024/02/02	20	127.17	16.6	127.38	124.50	3.4	16,382	0.02%
2024/02/01	1.1	122.91	18.1	124.42	126.00	-17	15,842	-0.11%
2024/01/31	4.1	117.88	4	119.13	119.50	0.1	15,471	0.00%
2024/01/30	5	119.09	2	121.25	118.50	3	15,427	0.02%
2024/01/29	0	120.35	1	120.00	120.50	-1	15,401	-0.01%
2024/01/26	0.1	118.50	0	0.00	119.00	0.1	15,358	0.00%
2024/01/25	3	118.50	2	119.25	118.00	1	15,376	0.01%
2024/01/24	5.3	119.44	1	121.00	119.50	4.3	15,377	0.03%
2024/01/23	3	120.50	6	120.50	120.50	-3	15,353	-0.02%
2024/01/22	1.1	116.05	3	118.00	118.50	-2	15,229	-0.01%
2024/01/19	4.1	115.64	2	116.25	115.50	2.1	15,158	0.01%
2024/01/18	2	115.00	1.3	115.16	115.50	0.8	15,123	0.01%
2024/01/17	21	116.67	12.2	117.05	115.00	8.8	15,100	0.06%
2024/01/16	7.4	119.36	5	120.70	118.50	2.4	15,014	0.02%
2024/01/15	58.4	123.18	53.5	121.72	121.50	4.9	14,985	0.03%
2024/01/12	5	120.40	7	121.36	120.50	-2	14,450	-0.01%
2024/01/11	7	118.93	24	119.46	119.00	-17	14,280	-0.12%
2024/01/10	1	118.53	2.5	120.40	119.50	-1.5	14,256	-0.01%
2024/01/09	9	118.94	22.1	120.14	120.00	-13.1	14,231	-0.09%
2024/01/08	5	118.00	1	118.50	118.00	4	14,041	0.03%
2024/01/05	0	118.50	0	0.00	119.50	0	13,983	0.00%
2024/01/04	4	118.00	9.1	119.16	118.50	-5	13,953	-0.04%
2024/01/03	1	119.00	1	120.00	120.00	0	13,844	0.00%
2024/01/02	6	118.92	8	117.81	119.00	-2	13,740	-0.01%
2023/12/29	32	116.28	13	116.62	116.50	19	13,628	0.14%
2023/12/28	11.3	120.44	41.1	120.00	119.00	-29.8	13,402	-0.22%
2023/12/27	5.1	116.50	0	0.00	116.00	5.1	13,064	0.04%
2023/12/26	2	116.50	2	116.25	116.50	0	13,137	0.00%
2023/12/25	1	118.00	4	118.13	117.50	-3	13,135	-0.02%
2023/12/22	0	0.00	3	116.67	116.00	-3	13,138	-0.02%
2023/12/21	10.1	115.40	9	115.22	115.00	1.1	13,158	0.01%
2023/12/20	3	117.33	1	117.99	117.50	2	13,256	0.02%
2023/12/19	16.3	117.03	2.2	118.09	117.00	14.1	13,432	0.11%
2023/12/18	8.2	121.00	9	121.89	120.50	-0.9	13,267	-0.01%
2023/12/15	20.4	122.45	18.2	121.81	122.00	2.2	13,270	0.02%
2023/12/14	13	125.12	4.1	125.62	125.00	8.9	12,954	0.07%
2023/12/13	50	125.75	22	125.83	124.50	28	12,770	0.22%
2023/12/12	10.1	125.56	3	127.00	125.00	7.1	12,593	0.06%
2023/12/11	7	124.86	5.1	125.77	126.00	1.9	12,486	0.02%
2023/12/08	23	126.35	8.3	127.31	126.00	14.7	12,323	0.12%
2023/12/07	25.1	130.24	23.1	129.74	126.50	1.9	12,095	0.02%
2023/12/06	30.3	128.84	32	129.13	126.50	-1.7	11,279	-0.02%
2023/12/05	58.3	128.14	62.2	128.84	129.50	-3.9	10,637	-0.04%
2023/12/04	7.2	124.68	37.3	124.43	126.50	-30.1	9,665	-0.31%
2023/12/01	55.1	120.89	45	121.22	120.50	10.1	9,186	0.11%
2023/11/30	44.1	121.99	12.1	122.30	121.50	32	8,955	0.36%
2023/11/29	17.9	121.26	5	122.20	121.00	12.9	8,700	0.15%
2023/11/28	24	123.04	41.1	121.85	124.00	-17.1	8,670	-0.20%
2023/11/27	33.2	121.29	71	121.06	119.00	-37.8	8,074	-0.47%
2023/11/24	125.2	112.13	89.5	113.90	117.00	35.7	7,031	0.51%	大買/
2023/11/22	2	102.50	0	102.86	102.50	2	6,087	0.03%
2023/11/21	1.2	102.54	0	0.00	102.50	1.2	6,262	0.02%
2023/11/20	9.1	103.50	2	102.50	102.50	7.1	6,700	0.11%
2023/11/17	12.8	103.59	0	0.00	104.00	12.8	6,811	0.19%
2023/11/16	1	103.50	0	0.00	103.00	1	7,063	0.01%
2023/11/15	0.8	103.50	5	103.50	103.50	-4.2	7,245	-0.06%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	5.2	101.23	1	102.00	101.00	4.2	7,712	0.05%
2023/11/10	1	102.50	22.1	101.89	102.50	-21.1	7,809	-0.27%
2023/11/09	10	99.58	5.1	100.30	99.30	5	7,914	0.06%
2023/11/08	2.3	101.00	1	101.50	100.50	1.3	8,173	0.02%
2023/11/07	0	0.00	2	102.00	102.50	-2	8,286	-0.02%
2023/11/06	6.6	101.12	7.3	100.48	100.50	-0.7	8,595	-0.01%
2023/11/03	2	97.90	0	0.00	98.30	2	8,862	0.02%
2023/11/02	0.2	96.50	11	96.30	96.50	-10.8	9,014	-0.12%
2023/11/01	11	93.54	0	0.00	94.50	11	9,171	0.12%
2023/10/31	8.3	94.64	2	95.90	93.20	6.3	9,418	0.07%
2023/10/30	4	98.40	0.2	97.70	97.60	3.8	9,597	0.04%
2023/10/27	6	99.27	2.5	99.82	99.10	3.5	10,035	0.03%
2023/10/26	5	100.40	0.1	102.00	100.00	4.9	10,689	0.05%
2023/10/25	0	0.00	3	101.50	102.00	-3	10,942	-0.03%
2023/10/24	2	101.00	0	0.00	100.00	2	11,195	0.02%
2023/10/23	4.3	99.91	10.2	99.77	99.90	-5.9	11,515	-0.05%
2023/10/20	4.7	95.41	1	95.10	96.20	3.7	12,125	0.03%
2023/10/19	11	98.14	0	0.00	98.10	11	12,985	0.09%
2023/10/18	3.2	99.67	4	99.68	99.00	-0.8	15,240	-0.01%
2023/10/17	1	100.50	1.5	100.33	100.00	-0.5	15,255	0.00%
2023/10/16	2.6	101.73	21	101.26	102.50	-18.4	15,299	-0.12%
2023/10/13	5.5	103.05	15	102.97	102.50	-9.5	15,899	-0.06%
2023/10/12	1	105.50	0	0.00	106.00	1	16,830	0.01%
2023/10/11	0.1	105.95	0	0.00	105.00	0.1	17,571	0.00%
2023/10/06	1	107.01	1	107.00	106.50	0	17,839	0.00%
2023/10/05	1.5	109.00	0	0.00	108.00	1.5	18,353	0.01%
2023/10/04	1.1	106.18	4.1	106.13	106.00	-3	18,485	-0.02%
2023/10/03	12.2	108.41	3	110.17	107.50	9.2	18,637	0.05%
2023/10/02	4	108.50	4.1	108.63	109.00	-0.1	18,658	0.00%
2023/09/28	0.1	107.00	8.1	107.12	107.50	-8.1	18,760	-0.04%
2023/09/27	4.3	105.53	4	106.38	106.00	0.3	18,958	0.00%
2023/09/26	2	106.75	2.1	106.50	106.50	-0.1	19,279	0.00%
2023/09/25	6.1	106.15	9	106.17	106.50	-2.9	19,535	-0.02%
2023/09/22	6	102.42	12.1	103.33	102.00	-6	19,807	-0.03%
2023/09/21	3.2	99.03	5	98.74	98.70	-1.8	19,786	-0.01%
2023/09/20	1	99.50	10	100.25	100.50	-9	20,212	-0.04%
2023/09/19	0.1	101.55	0.5	102.00	101.00	-0.4	21,159	0.00%
2023/09/18	3	102.33	7.5	102.37	101.50	-4.5	21,570	-0.02%
2023/09/15	3	102.50	1	103.50	103.50	2	21,917	0.01%
2023/09/14	0	0.00	1	104.00	104.00	-1	22,855	0.00%
2023/09/13	4	102.62	1	102.50	103.00	3	24,493	0.01%
2023/09/12	3.7	104.15	1	104.00	104.00	2.7	25,234	0.01%
2023/09/11	12.1	105.50	9	105.61	103.50	3.1	25,422	0.01%
2023/09/08	7	107.00	6	107.00	107.00	1	25,417	0.00%
2023/09/07	6.2	109.65	2	109.25	108.50	4.2	25,460	0.02%
2023/09/06	10.1	111.05	2	111.00	110.50	8.1	25,598	0.03%
2023/09/05	0.1	111.00	2	110.50	110.50	-1.9	25,749	-0.01%
2023/09/04	1	111.49	2.1	110.26	110.50	-1	26,296	0.00%
2023/09/01	12.1	112.41	4	115.13	111.50	8.1	26,383	0.03%
2023/08/31	1.8	113.21	3	113.17	113.50	-1.3	26,307	0.00%
2023/08/30	2	113.01	32	113.02	112.50	-30	26,707	-0.11%
2023/08/29	20	113.50	0.1	112.50	113.50	19.9	27,595	0.07%
2023/08/28	2.1	112.04	2	113.73	112.00	0.1	27,759	0.00%
2023/08/25	3.1	114.11	4	114.13	113.50	-0.9	28,023	0.00%
2023/08/24	17	115.41	8.2	114.11	115.00	8.8	28,049	0.03%
2023/08/23	0	110.38	2	109.75	110.00	-2	27,866	-0.01%
2023/08/22	10.3	110.95	20	111.10	110.00	-9.7	28,028	-0.03%
2023/08/21	24	113.54	15	114.07	113.50	9	28,267	0.03%
2023/08/18	15.1	114.10	21.5	113.87	113.00	-6.5	28,524	-0.02%
2023/08/17	5.6	110.01	6	110.00	110.00	-0.4	29,040	0.00%
2023/08/16	6	109.25	6	110.00	110.50	0	30,136	0.00%
2023/08/15	7	110.93	10	111.25	111.50	-3	30,547	-0.01%
2023/08/14	9.2	109.72	15	108.80	108.50	-5.8	30,904	-0.02%
2023/08/11	6.3	115.40	4.5	115.56	114.50	1.8	30,741	0.01%
2023/08/10	16.2	114.88	15	114.63	114.00	1.2	30,744	0.00%
2023/08/09	37.2	116.57	33	117.21	116.00	4.2	30,557	0.01%
2023/08/08	7	115.07	10	114.90	115.00	-3	30,456	-0.01%
2023/08/07	55	115.90	54	113.76	116.50	1	30,508	0.00%
2023/08/04	8	114.94	7	114.64	116.00	1	30,557	0.00%
2023/08/02	23.3	112.31	11.1	112.41	110.50	12.2	30,912	0.04%
2023/08/01	26.1	113.45	17	115.53	114.00	9.1	31,242	0.03%
2023/07/31	38.1	117.59	33.1	117.66	117.00	5	31,031	0.02%
2023/07/28	9.1	112.07	7.3	112.66	112.50	1.8	30,730	0.01%
2023/07/27	4.4	110.36	9.3	110.84	110.50	-4.9	30,849	-0.02%
2023/07/26	28.1	108.72	8	110.31	108.00	20.1	31,164	0.06%
2023/07/25	38	110.07	17	111.32	111.50	21	30,943	0.07%
2023/07/24	51	107.50	45.5	110.54	106.00	5.5	30,413	0.02%
2023/07/21	71.4	110.40	53.3	109.88	112.50	18.2	29,560	0.06%
2023/07/20	4	110.50	6	110.50	110.50	-2.1	27,579	-0.01%
2023/07/19	9.6	122.50	1.2	122.50	122.50	8.5	27,680	0.03%
2023/07/18	25.4	137.93	15	140.33	136.00	10.4	27,923	0.04%
2023/07/17	123.2	144.66	149.2	143.38	141.00	-26.1	27,568	-0.09%	大買/大賣/
2023/07/14	69	137.59	41.6	136.70	137.50	27.4	26,769	0.10%
2023/07/13	3.1	133.71	15	133.93	134.00	-11.9	26,358	-0.05%
2023/07/12	66	136.15	59.3	135.66	135.00	6.7	26,624	0.03%
2023/07/11	0	0.00	2.1	133.21	132.50	-2.1	26,629	-0.01%
2023/07/10	14	131.68	5	130.40	131.50	9	27,644	0.03%
2023/07/07	11	129.45	6.1	130.08	129.50	4.9	29,020	0.02%
2023/07/06	8	131.00	3	131.17	131.00	5	30,136	0.02%
2023/07/05	11.5	131.65	4.1	132.88	130.50	7.5	30,694	0.02%
2023/07/04	18.1	134.84	10	137.40	134.50	8.1	30,911	0.03%
2023/07/03	8.3	138.24	35	137.83	138.00	-26.8	30,585	-0.09%
2023/06/30	31	135.50	18.4	135.55	137.00	12.6	30,420	0.04%
2023/06/29	11	130.45	21	130.69	132.00	-10	30,058	-0.03%
2023/06/28	23.1	128.68	19.5	130.64	129.00	3.5	29,950	0.01%
2023/06/27	57.6	136.55	81.3	134.99	132.00	-23.7	29,588	-0.08%
2023/06/26	17.1	133.15	12.3	133.50	133.50	4.8	28,728	0.02%
2023/06/21	13.2	131.54	26.1	131.41	132.50	-12.8	28,415	-0.05%
2023/06/20	66.3	133.72	52.1	132.78	132.00	14.2	28,198	0.05%
2023/06/19	19.1	130.96	31.4	129.81	128.50	-12.3	27,496	-0.04%
2023/06/16	83	122.33	56.3	125.40	128.00	26.7	26,242	0.10%
2023/06/15	18	116.00	13.3	115.39	116.50	4.7	25,876	0.02%
2023/06/14	5	113.10	4	113.25	112.50	1	25,834	0.00%
2023/06/13	5.2	112.50	1	112.52	113.00	4.2	26,087	0.02%
2023/06/12	14	112.07	7.2	112.00	112.00	6.8	26,193	0.03%
2023/06/09	15.1	114.71	9	116.00	114.50	6.1	26,243	0.02%
2023/06/08	85.7	118.39	70.1	117.19	115.50	15.6	26,403	0.06%
2023/06/07	3.1	115.47	8	114.88	115.50	-4.9	26,307	-0.02%
2023/06/06	7.6	113.93	7	113.93	113.50	0.6	26,795	0.00%
2023/06/05	20.3	116.64	18.5	117.72	115.00	1.8	27,143	0.01%
2023/06/02	71.9	119.07	54.7	119.09	117.00	17.2	27,268	0.06%
2023/06/01	9	114.78	21.1	114.15	113.50	-12.1	26,580	-0.05%
2023/05/31	15	115.17	34.3	114.21	114.50	-19.3	26,685	-0.07%
2023/05/30	29.5	111.86	7	113.50	112.00	22.5	26,711	0.08%
2023/05/29	27.1	114.02	19.1	113.79	113.50	7.9	26,795	0.03%
2023/05/26	12.1	111.59	24	111.71	112.00	-11.9	26,934	-0.04%
2023/05/25	78.1	115.02	68.3	114.03	112.50	9.9	27,119	0.04%
2023/05/24	17.2	112.06	8	111.69	112.50	9.2	27,238	0.03%
2023/05/23	36.4	115.65	95	115.27	114.00	-58.6	27,844	-0.21%
2023/05/22	141.3	115.71	94.8	116.34	117.00	46.5	27,613	0.17%	大買/
2023/05/19	75.8	110.41	80.3	108.89	109.00	-4.5	27,075	-0.02%
2023/05/18	46.5	108.40	48.3	108.14	108.00	-1.8	27,176	-0.01%
2023/05/17	24.2	106.50	21.5	105.05	105.00	2.7	28,152	0.01%
2023/05/16	5	105.00	5	104.60	105.00	0	28,366	0.00%
2023/05/15	3	104.33	3.1	105.16	104.50	-0.1	28,463	0.00%
2023/05/12	7	102.57	12.1	102.55	104.50	-5	28,779	-0.02%
2023/05/11	7	102.57	12.1	102.55	101.00	-5	29,244	-0.02%
2023/05/10	6.1	104.58	10.1	104.26	106.00	-4	29,307	-0.01%
2023/05/09	25.4	105.67	11.1	104.28	103.50	14.3	29,207	0.05%
2023/05/08	11.5	110.70	26.6	110.68	110.50	-15.2	28,694	-0.05%
2023/05/05	11.1	107.37	4	107.13	108.00	7.1	28,409	0.02%
2023/05/04	11.1	107.25	20.1	107.73	109.50	-9	28,632	-0.03%
2023/05/03	12.2	105.76	6.7	105.36	105.50	5.5	28,745	0.02%
2023/05/02	14.3	106.76	10.8	107.05	108.00	3.5	29,213	0.01%
2023/04/28	9.1	101.89	5	101.00	101.50	4.1	29,050	0.01%
2023/04/27	5.2	100.83	5	100.26	101.00	0.2	29,303	0.00%
2023/04/26	3.1	102.01	4	102.75	103.00	-1	29,210	0.00%
2023/04/25	38.4	104.63	33.2	104.02	102.50	5.2	29,185	0.02%
2023/04/24	7	105.21	2	105.25	105.00	5	29,020	0.02%
2023/04/21	8.1	102.39	7.5	103.63	102.50	0.6	29,141	0.00%
2023/04/20	6.1	107.81	4	107.75	105.50	2.1	29,050	0.01%
2023/04/19	9	109.33	8	107.94	108.00	1	29,152	0.00%
2023/04/18	2.2	109.23	2	110.00	109.00	0.2	29,337	0.00%
2023/04/17	14.2	108.87	9	109.00	109.00	5.2	29,711	0.02%
2023/04/14	17.1	106.47	13	106.65	105.50	4.1	30,650	0.01%
2023/04/13	71.3	110.35	53	109.03	108.00	18.3	31,030	0.06%
2023/04/12	49	113.94	66.4	113.49	115.00	-17.4	29,982	-0.06%
2023/04/11	83	107.82	96.1	107.03	108.00	-13.1	28,569	-0.05%
2023/04/10	33	101.17	30.5	99.85	101.50	2.5	27,451	0.01%
2023/04/07	18	97.69	11	97.71	96.80	7	27,042	0.03%
2023/04/06	0	0.00	4.1	95.29	95.70	-4.1	26,696	-0.02%
2023/03/31	10.4	94.72	1.5	94.57	94.60	8.9	26,774	0.03%
2023/03/30	0	94.90	3	95.47	96.00	-3	26,767	-0.01%
2023/03/29	2	94.70	48	95.65	94.70	-46	26,888	-0.17%
2023/03/28	4.3	94.34	16.9	94.68	94.80	-12.7	27,207	-0.05%
2023/03/27	9.3	95.07	6	95.50	94.50	3.3	27,414	0.01%
2023/03/24	3.2	95.95	11	95.92	95.90	-7.8	27,702	-0.03%
2023/03/23	52.3	96.74	5	96.56	95.90	47.3	28,349	0.17%
2023/03/22	7.2	97.94	1.1	98.33	97.00	6.1	28,665	0.02%
2023/03/21	5.2	99.81	5	99.86	98.50	0.2	28,670	0.00%
2023/03/20	44	96.79	39	98.66	98.80	5	28,472	0.02%
2023/03/17	6	93.62	6	94.27	94.90	0	28,219	0.00%
2023/03/16	9	93.05	28	92.86	93.20	-19	28,177	-0.07%
2023/03/15	10.3	95.33	3	95.03	95.00	7.3	28,284	0.03%
2023/03/14	10.2	96.44	12	95.87	94.70	-1.8	29,368	-0.01%
2023/03/13	10.2	95.87	18.1	94.78	95.50	-7.9	29,706	-0.03%
2023/03/10	17.3	96.84	6	96.90	96.90	11.3	30,663	0.04%
2023/03/09	24	98.35	16.5	98.51	100.50	7.5	30,515	0.02%
2023/03/08	9	99.68	9.1	100.71	100.50	-0.1	30,102	0.00%
2023/03/07	3.1	99.21	35	98.95	98.50	-32	29,772	-0.11%
2023/03/06	53	96.96	62.3	96.81	97.00	-9.3	29,510	-0.03%
2023/03/03	31.6	95.69	6	95.52	94.60	25.6	29,941	0.09%
2023/03/02	14.2	96.73	10	96.37	96.10	4.2	29,813	0.01%
2023/03/01	7	95.29	14	95.74	96.50	-7	29,532	-0.02%
2023/02/24	18.7	95.82	10	97.00	94.90	8.7	29,498	0.03%
2023/02/23	5	96.36	11	96.10	95.70	-6	29,418	-0.02%
2023/02/22	25.3	95.55	9	95.26	94.20	16.3	29,235	0.06%
2023/02/21	111	96.06	93.1	94.79	96.40	17.9	29,050	0.06%	大買/
2023/02/20	16	90.73	21	90.89	92.10	-5	28,150	-0.02%
2023/02/17	36.1	89.49	48.1	89.15	90.70	-12	27,666	-0.04%
2023/02/16	61.1	88.13	46.2	87.81	87.80	14.9	27,018	0.06%
2023/02/15	134.2	87.89	128.3	89.23	86.50	5.9	26,505	0.02%	大買/大賣/
2023/02/14	5.2	84.17	7	83.87	84.10	-1.8	25,066	-0.01%
2023/02/13	4.1	81.90	11	82.15	83.00	-6.9	24,737	-0.03%
2023/02/10	83.3	83.31	82	82.81	81.90	1.3	24,572	0.01%
2023/02/09	125.2	82.35	132.4	82.09	82.00	-7.2	24,140	-0.03%	大買/大賣/
2023/02/08	23.3	80.64	26	79.82	79.20	-2.7	23,532	-0.01%
2023/02/07	11	78.93	2	79.60	79.20	9	23,300	0.04%
2023/02/06	5.1	78.48	6	78.30	78.40	-0.9	23,265	0.00%
2023/02/03	5.5	78.30	3	78.47	78.10	2.5	23,280	0.01%
2023/02/02	17.7	81.73	30	80.98	79.80	-12.3	23,012	-0.05%
2023/02/01	30.1	80.76	21	81.07	80.20	9.1	22,598	0.04%
2023/01/31	28	78.65	27.7	79.21	81.00	0.3	22,175	0.00%
2023/01/30	9.3	74.03	17	74.98	75.50	-7.8	21,424	-0.04%
2023/01/17	11.1	72.96	12.1	73.40	73.10	-1.1	21,062	-0.01%
2023/01/16	0.1	71.40	3	71.53	71.60	-2.9	20,731	-0.01%
2023/01/13	5	71.04	1.1	70.42	70.60	4	20,671	0.02%
2023/01/12	1	71.90	4	71.50	71.20	-3	20,626	-0.01%
2023/01/11	19.1	73.26	20	72.82	72.00	-0.9	20,520	0.00%
2023/01/10	11	72.68	9.3	72.21	72.40	1.8	20,260	0.01%
2023/01/09	20	72.16	91.1	72.95	73.20	-71.1	20,082	-0.35%
2023/01/06	12	71.87	26	71.58	72.70	-14	19,803	-0.07%
2023/01/05	100.1	72.37	24.1	71.69	71.90	76	19,569	0.39%
2023/01/04	46.3	75.16	33.1	75.20	74.00	13.2	18,947	0.07%
2023/01/03	28	71.50	23	71.02	72.10	5	17,477	0.03%
2022/12/30	3	67.60	6	67.88	67.20	-3	16,587	-0.02%
2022/12/29	9	66.31	0	0.00	67.00	9	16,476	0.05%
2022/12/28	14	67.46	17.3	67.63	67.00	-3.3	16,418	-0.02%
2022/12/27	5	67.30	5	68.14	67.40	0	16,377	0.00%
2022/12/26	0	0.00	5	66.48	66.50	-5	16,059	-0.03%
2022/12/23	5	66.50	10	66.19	66.00	-5	16,020	-0.03%
2022/12/22	1	66.40	1.2	66.25	65.90	-0.2	15,969	0.00%
2022/12/21	0.3	65.93	6	65.53	65.50	-5.7	15,986	-0.04%
2022/12/20	22	65.51	7.4	65.69	64.00	14.6	15,893	0.09%
2022/12/19	4	66.53	2.5	66.06	66.00	1.5	15,688	0.01%
2022/12/16	21.3	68.01	19.4	67.73	68.30	1.9	15,539	0.01%
2022/12/15	4.5	66.88	26.4	67.71	68.50	-21.9	15,149	-0.14%
2022/12/14	10.2	64.94	14.1	65.83	66.50	-3.9	14,477	-0.03%
2022/12/13	16.4	65.14	15	64.92	63.60	1.4	14,285	0.01%
2022/12/12	5.1	64.28	6.6	64.28	64.00	-1.5	14,425	-0.01%
2022/12/09	3.2	63.58	9.1	63.83	63.70	-5.9	14,465	-0.04%
2022/12/08	4.3	63.01	2	62.95	63.10	2.3	14,355	0.02%
2022/12/07	13	63.48	10.4	64.28	62.80	2.6	14,172	0.02%
2022/12/06	97.1	66.62	88	66.99	64.50	9.1	13,764	0.07%
2022/12/05	33	65.38	27	64.86	64.80	6	12,633	0.05%
2022/12/02	17	63.69	48.5	64.78	65.20	-31.5	12,341	-0.26%
2022/12/01	4	59.85	9.1	60.36	59.30	-5.1	11,167	-0.05%
2022/11/29	14.1	58.34	16.1	57.92	57.90	-1.9	10,836	-0.02%
2022/11/28	14	57.63	7	58.07	58.50	7	10,752	0.07%
2022/11/25	32	57.71	35.1	57.34	57.20	-3.1	10,536	-0.03%
2022/11/24	1	55.90	2.1	55.70	55.80	-1.1	10,090	-0.01%
2022/11/23	13	55.32	14.1	54.82	54.60	-1.1	10,199	-0.01%
2022/11/22	18	55.41	6	55.22	55.10	12	10,247	0.12%
2022/11/21	10.1	55.74	14.1	55.85	55.70	-4	10,152	-0.04%
2022/11/18	27.1	55.04	4	54.98	54.20	23.1	10,005	0.23%
2022/11/17	22	54.71	15	53.85	55.40	7	9,856	0.07%
2022/11/16	1.1	52.20	0.1	52.50	52.20	1	9,646	0.01%
2022/11/15	14	53.22	0	0.00	53.20	14	9,931	0.14%
2022/11/11	4	52.20	1	52.40	51.70	3	10,244	0.03%
2022/11/10	1	51.60	0	0.00	51.80	1	10,364	0.01%
2022/11/09	1.3	53.10	0	0.00	53.10	1.3	10,932	0.01%
2022/11/08	1.1	53.70	0.1	53.20	52.90	1	11,144	0.01%
2022/11/07	2	53.00	4	52.93	53.50	-2	11,328	-0.02%
2022/11/04	1	52.80	10.2	52.88	53.00	-9.2	11,785	-0.08%
2022/11/03	2	52.20	9	52.21	52.80	-7	12,344	-0.06%
2022/11/02	12.2	52.35	13	52.43	52.20	-0.9	12,540	-0.01%
2022/11/01	4.2	52.01	8.2	51.55	52.40	-4	12,539	-0.03%
2022/10/31	6	49.65	4.5	49.65	49.40	1.6	12,488	0.01%
2022/10/28	10.2	49.62	0.5	49.40	49.05	9.7	12,647	0.08%
2022/10/27	6.1	50.25	4	50.75	50.70	2.1	12,840	0.02%
2022/10/26	18.1	50.44	13	50.30	50.00	5.1	13,071	0.04%
2022/10/25	5.2	51.76	0	0.00	51.10	5.2	13,337	0.04%
2022/10/24	2.1	52.01	5	53.36	52.00	-3	14,101	-0.02%
2022/10/21	0	0.00	1	52.50	52.10	-1	14,806	-0.01%
2022/10/20	6.2	52.77	1	53.00	52.80	5.2	14,905	0.03%
2022/10/19	1	54.20	2.5	54.89	54.20	-1.5	14,966	-0.01%
2022/10/18	0.1	54.10	6	54.58	54.40	-6	15,164	-0.04%
2022/10/17	8.3	54.40	0	0.00	54.50	8.3	15,381	0.05%
2022/10/14	5	55.72	1.5	55.71	55.40	3.5	15,541	0.02%
2022/10/13	12.2	55.65	11	53.15	53.20	1.2	15,544	0.01%
2022/10/12	0.1	55.50	2	55.85	56.10	-1.9	15,480	-0.01%
2022/10/11	1.1	56.35	0.5	56.50	56.40	0.6	15,523	0.00%
2022/10/07	1.1	57.85	0	0.00	57.10	1.1	15,900	0.01%
2022/10/06	1	57.20	0	0.00	57.50	1	16,073	0.01%
2022/10/05	21	57.96	18	57.52	57.00	3	16,339	0.02%
2022/10/04	15	57.06	15	56.63	57.20	0	16,400	0.00%
2022/10/03	5.2	56.89	0	0.00	56.20	5.2	16,561	0.03%
2022/09/30	6	56.98	6	56.87	56.90	0	16,874	0.00%
2022/09/29	2.2	58.48	0	0.00	57.00	2.2	17,211	0.01%
2022/09/28	3.4	58.86	3.5	58.43	57.60	-0.2	17,426	0.00%
2022/09/27	0	0.00	29	60.64	60.90	-29	17,803	-0.16%
2022/09/26	4.4	61.49	9	62.57	60.60	-4.6	18,300	-0.03%
2022/09/23	13.5	65.36	7	63.93	63.80	6.5	19,012	0.03%
2022/09/22	3	66.10	8.1	66.18	66.60	-5.1	19,281	-0.03%
2022/09/21	22.1	66.07	0	0.00	65.40	22.1	19,677	0.11%
2022/09/20	4	64.90	7.2	65.88	66.30	-3.1	20,980	-0.02%
2022/09/19	13	65.44	13.4	66.55	64.20	-0.4	21,765	0.00%
2022/09/16	10.4	65.71	23.1	64.88	64.50	-12.7	21,976	-0.06%
2022/09/15	5	66.52	6	66.75	66.00	-1	21,874	0.00%
2022/09/14	0.1	65.90	0	66.00	65.80	0.1	21,968	0.00%
2022/09/13	4.1	66.07	14	66.66	66.10	-9.9	21,968	-0.05%
2022/09/12	4.6	66.13	2	66.30	66.00	2.6	21,911	0.01%
2022/09/08	21	66.49	23.5	66.05	66.90	-2.5	21,750	-0.01%
2022/09/07	5.1	63.90	16	64.22	63.80	-10.9	21,449	-0.05%
2022/09/06	20.2	63.96	8	63.81	63.50	12.2	21,508	0.06%
2022/09/05	8	65.20	18	65.00	65.20	-10	21,382	-0.05%
2022/09/02	14.1	65.14	8.1	65.00	64.80	5.9	21,343	0.03%
2022/09/01	6.1	66.10	7.2	66.03	65.80	-1.2	21,248	-0.01%
2022/08/31	33.1	67.00	24	66.05	66.20	9.1	21,323	0.04%
2022/08/30	5	65.98	25.3	65.92	66.30	-20.3	21,126	-0.10%
2022/08/29	2	64.60	2	64.30	64.40	0	20,859	0.00%
2022/08/26	11.4	64.25	0	0.00	64.20	11.4	20,704	0.06%
2022/08/25	29.1	65.63	15	65.05	65.00	14.1	20,571	0.07%
2022/08/24	27.1	65.39	30	65.71	65.40	-2.9	20,454	-0.01%
2022/08/23	13	65.12	18	65.48	65.80	-5	20,401	-0.02%
2022/08/22	19.1	65.41	26.2	65.34	65.00	-7.2	20,372	-0.04%
2022/08/19	30.1	64.44	33.7	63.71	63.70	-3.6	19,978	-0.02%
2022/08/18	7	62.86	84	62.52	64.00	-77	19,698	-0.39%
2022/08/17	27.1	61.89	29	62.04	62.00	-1.9	19,495	-0.01%
2022/08/16	54.2	63.16	76.2	62.43	62.10	-22	19,317	-0.11%
2022/08/15	9	64.36	36	63.99	64.70	-27	18,711	-0.14%
2022/08/12	17	62.82	21	63.04	63.10	-4	18,500	-0.02%
2022/08/11	36	62.23	12	62.45	62.90	24	18,272	0.13%
2022/08/10	37.2	60.74	43	61.12	61.50	-5.8	17,823	-0.03%
2022/08/09	23	58.83	16.9	59.01	58.40	6.1	17,220	0.04%
2022/08/08	16	57.35	19	57.82	58.30	-3	17,080	-0.02%
2022/08/05	8	57.48	2	57.90	57.70	6	17,148	0.03%
2022/08/04	10	56.95	8	57.25	57.30	2	17,228	0.01%
2022/08/03	25	58.07	29	57.86	57.70	-4	17,106	-0.02%
2022/08/02	9	59.19	13	58.85	58.90	-4	16,927	-0.02%
2022/08/01	40.3	58.60	45	58.90	59.10	-4.7	16,851	-0.03%
2022/07/29	42.1	57.48	43	57.97	58.20	-0.9	16,566	-0.01%
2022/07/28	20	56.58	37	56.59	56.70	-17	15,807	-0.11%
2022/07/27	2	53.30	7	53.69	54.40	-5	15,127	-0.03%
2022/07/26	11	53.78	3	53.23	53.40	8	15,289	0.05%
2022/07/25	14	53.34	8	53.28	52.90	6	15,443	0.04%
2022/07/22	3	54.97	18	55.08	54.80	-15	15,678	-0.10%
2022/07/21	10	53.43	6	53.33	53.90	4	15,833	0.03%
2022/07/20	12	54.52	15.1	54.78	54.10	-3.1	16,130	-0.02%
2022/07/19	8	54.85	5	55.10	54.60	3	16,269	0.02%
2022/07/18	1	54.40	3	54.80	54.60	-2	16,315	-0.01%
2022/07/15	18.1	54.54	10	54.25	54.00	8.1	16,492	0.05%
2022/07/14	6	54.83	12	55.46	56.40	-6	16,753	-0.04%
2022/07/13	16	55.78	21	55.24	54.80	-5	17,209	-0.03%
2022/07/12	17	54.37	23	54.45	54.10	-6	17,341	-0.03%
2022/07/11	15	54.69	6	55.00	55.00	9	18,146	0.05%
2022/07/08	30	55.09	24	54.64	54.20	6	18,223	0.03%
2022/07/07	26	54.92	31	55.16	55.50	-5	17,929	-0.03%
2022/07/06	7	54.37	21	54.10	54.10	-14	17,590	-0.08%
2022/07/05	16	55.31	9	55.50	54.70	7	17,415	0.04%
2022/07/04	13	54.62	23	55.18	55.60	-10	16,970	-0.06%
2022/07/01	46	55.67	57.1	55.35	55.50	-11.1	16,541	-0.07%
2022/06/30	46	54.75	40.1	55.15	55.10	5.9	15,706	0.04%
2022/06/29	84	54.46	80	54.62	54.40	4	15,419	0.03%
2022/06/28	37.4	55.54	51.1	55.54	55.00	-13.7	15,986	-0.09%
2022/06/27	20.3	54.20	13	54.73	54.90	7.3	14,665	0.05%
2022/06/24	7	52.80	39	52.22	53.80	-32	13,696	-0.23%
2022/06/23	7	48.98	4	49.01	48.95	3	13,228	0.02%
2022/06/22	10	48.97	9	49.31	49.05	1	13,237	0.01%
2022/06/21	1	48.00	1	48.10	48.55	0	13,481	0.00%
2022/06/16	0	0.00	1	48.80	47.65	-1	14,939	-0.01%
2022/06/15	7.2	48.62	7	48.09	48.05	0.2	15,203	0.00%
2022/06/14	12	48.93	0	0.00	49.30	12	15,377	0.08%
2022/06/13	2	49.98	1	49.95	49.95	1	16,195	0.01%
2022/06/10	2	51.00	0	0.00	51.30	2	16,713	0.01%
2022/06/09	3	51.53	5	51.14	51.10	-2	17,198	-0.01%
2022/06/08	5	49.82	1	49.95	49.80	4	17,165	0.02%
2022/06/07	2	50.25	0	0.00	50.10	2	17,206	0.01%
2022/06/02	1	50.20	0	0.00	50.20	1	17,196	0.01%
2022/06/01	6	50.78	1	50.60	50.80	5	17,172	0.03%
2022/05/31	2	51.25	3	51.40	51.50	-1	17,112	-0.01%
2022/05/30	3	51.90	4	51.20	51.90	-1	17,036	-0.01%
2022/05/27	1	49.50	1	49.75	49.80	0	16,810	0.00%
2022/05/25	3	49.37	0	0.00	49.50	3	16,661	0.02%
2022/05/24	2	49.65	6	49.29	49.00	-4	16,638	-0.02%
2022/05/20	0	0.00	0.3	49.45	48.95	-0.3	16,469	0.00%
2022/05/19	0	0.00	1	48.35	49.00	-1	16,405	-0.01%
2022/05/18	2	49.85	0	0.00	49.45	2	16,350	0.01%
2022/05/17	1	49.40	0	0.00	49.75	1	16,270	0.01%
2022/05/16	2	48.95	3	49.45	49.45	-1	16,202	-0.01%
2022/05/13	14	48.54	15	48.61	48.75	-1	16,067	-0.01%
2022/05/12	4	47.74	1.5	47.30	46.35	2.5	15,880	0.02%
2022/05/11	6	48.76	3	48.58	48.05	3	15,656	0.02%
2022/05/10	0	0.00	10	49.35	49.50	-10	15,557	-0.06%
2022/05/09	9	49.91	19	49.52	50.00	-10	15,465	-0.06%
2022/05/06	3	52.20	10	52.40	51.80	-7	15,251	-0.05%
2022/05/05	4	52.80	0	0.00	52.40	4	15,171	0.03%
2022/05/04	12	52.73	2	52.50	52.60	10	15,094	0.07%
2022/05/03	29	52.56	17	52.16	52.50	12	14,998	0.08%
2022/04/29	16	55.03	18	54.95	54.40	-2	14,716	-0.01%
2022/04/28	10	57.50	7	57.34	55.60	3	14,435	0.02%
2022/04/27	15	57.01	20.1	57.15	57.00	-5	13,926	-0.04%
2022/04/26	21	56.54	10.1	56.98	56.40	11	13,487	0.08%
2022/04/25	7	54.71	16.4	55.07	54.10	-9.4	12,923	-0.07%
2022/04/22	10.1	56.24	10	56.26	56.50	0.1	12,677	0.00%
2022/04/21	23.3	56.51	22	56.75	56.30	1.3	12,534	0.01%
2022/04/20	65.1	57.59	41.5	57.75	57.60	23.6	12,214	0.19%
2022/04/19	22	57.10	37	57.30	57.30	-15	11,523	-0.13%
2022/04/18	2	55.45	3	55.20	55.30	-1	10,878	-0.01%
2022/04/15	48	55.94	54.4	55.50	55.60	-6.4	10,439	-0.06%
2022/04/14	6	54.62	16	54.38	55.50	-10	9,471	-0.11%
2022/04/13	14	52.91	0	0.00	52.90	14	9,118	0.15%
2022/04/12	4	52.53	0	0.00	52.80	4	9,096	0.04%
2022/04/11	16	53.84	20	54.25	53.60	-4	8,999	-0.04%
2022/04/08	6	52.88	5	52.40	52.90	1	8,831	0.01%
2022/04/07	20	52.86	10	52.25	51.60	10	8,700	0.11%
2022/04/06	8	53.70	19	54.01	53.90	-11	8,537	-0.13%
2022/04/01	45	53.99	35	54.00	54.00	10	8,419	0.12%
2022/03/31	150.5	56.18	144	54.37	54.70	6.5	8,231	0.08%	大買/大賣/
2022/03/30	0	53.80	0.2	54.00	54.30	-0.2	7,199	0.00%
2022/03/29	26	53.78	14	54.09	54.00	12	7,173	0.17%
2022/03/28	3	53.97	12	54.65	54.70	-9	7,042	-0.13%
2022/03/25	7.1	53.67	4	53.65	53.80	3.1	6,846	0.04%
2022/03/24	13	54.54	11	55.23	53.70	2	6,702	0.03%
2022/03/23	4	54.25	9	53.91	54.70	-5	6,272	-0.08%
2022/03/22	17.1	54.01	15	53.66	54.90	2.1	5,971	0.03%
2022/03/21	14	53.55	15	53.41	54.10	-1	5,535	-0.02%
2022/03/18	11	50.54	7	51.20	50.80	4	4,688	0.09%
2022/03/17	14.1	51.01	11	51.26	51.10	3.1	4,392	0.07%
2022/03/16	26	51.09	21	51.79	51.90	5	4,011	0.12%
2022/03/15	46	49.93	44	49.33	49.10	2	3,156	0.06%
2022/03/14	12	49.15	17	48.40	50.10	-5	2,651	-0.19%
2022/03/11	9	45.46	1	44.90	45.55	8	2,123	0.38%
2022/03/09	5	41.80	5	41.85	42.25	0	1,908	0.00%
2022/03/08	5.1	41.99	5	41.12	41.50	0.1	1,950	0.01%
2022/03/04	0.1	43.75	0	0.00	43.75	0.1	1,915	0.01%
2022/03/03	0	0.00	2	43.35	43.30	-2	1,922	-0.10%
2022/03/01	1	41.80	0	0.00	42.55	1	1,975	0.05%
2022/02/22	1	42.75	0	0.00	42.70	1	2,081	0.05%
2022/01/26	0	0.00	5	41.30	42.00	-5	2,682	-0.19%
2022/01/24	0	0.00	3	41.60	41.85	-3	2,822	-0.11%
2022/01/19	1	43.30	0	0.00	43.35	1	2,983	0.03%
2022/01/17	1	43.35	11	43.25	43.45	-10	3,308	-0.30%
2022/01/14	1	43.95	0	0.00	43.50	1	3,482	0.03%
2022/01/11	10	44.91	0	0.00	44.50	10	4,173	0.24%
2022/01/10	0	0.00	5	44.80	44.70	-5	4,154	-0.12%
2022/01/06	0	0.00	2	45.45	45.20	-2	4,178	-0.05%
2022/01/04	0	0.00	1	45.10	45.10	-1	4,176	-0.02%
2022/01/03	2	44.80	0	0.00	44.85	2	4,206	0.05%
2021/12/30	0	0.00	10	45.15	45.25	-10	4,244	-0.24%
2021/12/27	10	44.85	0	0.00	44.95	10	4,438	0.23%
2021/12/24	0	0.00	1	45.00	44.90	-1	4,811	-0.02%
2021/12/20	0	0.00	2	43.45	43.30	-2	5,282	-0.04%
2021/12/17	1	43.10	0	0.00	43.05	1	5,268	0.02%
2021/12/14	3	43.45	3	43.77	43.25	0	5,238	0.00%
2021/12/13	1	43.50	0	0.00	43.30	1	5,242	0.02%
2021/12/09	1	43.75	2	44.08	43.75	-1	5,229	-0.02%
2021/12/08	2	44.58	1	44.30	44.30	1	5,196	0.02%
2021/12/06	10	45.30	0	0.00	45.35	10	5,120	0.20%
2021/11/29	0	0.00	1	43.60	44.50	-1	5,193	-0.02%
2021/11/26	0	0.00	1	45.00	44.70	-1	5,164	-0.02%
2021/11/23	1	45.95	1	45.95	45.95	0	5,135	0.00%
2021/11/22	0	0.00	6	44.97	45.55	-6	5,109	-0.12%
2021/11/17	5	45.29	0	0.00	45.55	5	5,015	0.10%
2021/11/16	0	0.00	10	45.60	45.65	-10	4,981	-0.20%
2021/11/15	0	0.00	5	43.40	43.95	-5	4,853	-0.10%
2021/11/12	3	43.10	3	43.17	43.60	0	4,821	0.00%
2021/11/11	10	43.25	0	0.00	43.25	10	4,783	0.21%
2021/11/10	2	42.30	0	0.00	42.60	2	4,747	0.04%
2021/11/09	0	0.00	2	42.53	42.55	-2	4,734	-0.04%
2021/11/08	5	42.10	1	42.10	42.05	4	4,663	0.09%
2021/11/02	5	42.35	0	0.00	41.25	5	4,741	0.11%
2021/11/01	0	0.00	1	41.90	42.05	-1	4,685	-0.02%
2021/10/29	5	41.17	1	41.10	41.15	4	4,661	0.09%
2021/10/28	3	41.00	7	40.77	41.10	-4	4,626	-0.09%
2021/10/27	5	39.50	0	0.00	39.75	5	4,571	0.11%
2021/10/26	1	39.10	0	0.00	39.35	1	4,630	0.02%
2021/10/25	2	40.20	3	39.93	40.20	-1	4,527	-0.02%
2021/10/22	1	42.00	2	42.05	41.50	-1	4,748	-0.02%
2021/10/21	31	41.49	25	41.38	41.30	6	4,695	0.13%
2021/10/20	2	46.58	12	46.59	45.75	-10	4,045	-0.25%
2021/10/15	3	45.75	0	0.00	45.75	3	4,047	0.07%
2021/10/06	4	47.70	5	47.24	46.50	-1	4,154	-0.02%
2021/10/05	0	0.00	1	46.20	46.20	-1	4,050	-0.02%
2021/10/04	1	47.00	5	47.08	46.40	-4	4,066	-0.10%
2021/10/01	129	49.60	138	48.50	46.50	-9	4,025	-0.22%	大買/大賣/
2021/09/30	242	49.05	230	48.68	48.75	12	3,694	0.32%	大買/大賣/
2021/09/29	4	48.96	20	48.65	48.70	-16	3,488	-0.46%
2021/09/28	0	0.00	1	47.10	47.05	-1	3,193	-0.03%
2021/09/27	2	46.28	0	0.00	46.25	2	3,191	0.06%
2021/09/17	0	0.00	1	45.95	45.90	-1	3,451	-0.03%
2021/09/09	2	44.98	0	0.00	45.10	2	4,336	0.05%
2021/09/08	21	45.24	11	45.28	45.00	10	4,384	0.23%
2021/09/06	5	48.20	0	0.00	47.85	5	4,409	0.11%
2021/08/31	1	48.60	0	0.00	49.00	1	4,429	0.02%
2021/08/30	0	0.00	4	48.70	48.50	-4	4,467	-0.09%
2021/08/26	1	47.80	0	0.00	47.60	1	4,563	0.02%
2021/08/25	2	47.58	0	0.00	47.70	2	4,605	0.04%
2021/08/23	0	0.00	3	46.75	46.90	-3	4,666	-0.06%
2021/08/18	0	0.00	10	45.70	46.70	-10	4,801	-0.21%
2021/08/17	1	46.15	0	0.00	46.15	1	4,891	0.02%
2021/08/13	4	47.64	0	0.00	47.10	4	4,912	0.08%
2021/08/11	0	0.00	1	47.25	47.35	-1	5,088	-0.02%
2021/08/10	3	48.40	1	48.40	48.20	2	5,155	0.04%
2021/08/09	3	49.25	2	49.25	49.20	1	5,268	0.02%
2021/08/04	1	50.70	0	0.00	50.90	1	5,830	0.02%
2021/08/03	0	0.00	0.1	50.30	50.20	-0.1	5,928	0.00%
2021/07/30	3	49.85	3	50.50	50.50	0	6,044	0.00%
2021/07/29	3	50.10	3	50.10	50.20	0	6,132	0.00%
2021/07/28	51.1	50.83	14	50.99	50.30	37.1	6,125	0.61%
2021/07/22	0	0.00	4	49.21	49.20	-4	6,195	-0.06%
2021/07/21	0	0.00	10	49.39	49.05	-10	6,317	-0.16%
2021/07/19	0	0.00	7	50.59	50.80	-7	6,457	-0.11%
2021/07/15	5	50.10	5	49.30	50.20	0	6,934	0.00%
2021/07/14	2	49.20	1	49.00	49.05	1	7,047	0.01%
2021/07/13	8	50.01	6	50.30	49.70	2	7,214	0.03%
2021/07/12	0	0.00	2	49.38	49.70	-2	7,453	-0.03%
2021/07/09	3	49.47	0	0.00	49.10	3	7,525	0.04%
2021/07/08	2	49.68	1	49.70	49.80	1	7,848	0.01%
2021/07/07	0	0.00	6	50.50	49.90	-6	8,285	-0.07%
2021/07/06	1	49.90	3	50.10	49.90	-2	8,754	-0.02%
2021/07/05	8	49.95	1	50.10	50.40	7	9,480	0.07%
2021/07/02	0	0.00	5	50.02	50.00	-5	9,650	-0.05%
2021/07/01	2	49.80	0	0.00	50.00	2	9,895	0.02%
2021/06/29	2	50.75	0	0.00	50.50	2	10,099	0.02%
2021/06/28	5	51.10	0	0.00	51.00	5	10,209	0.05%
2021/06/25	5	52.84	3	53.03	52.30	2	10,177	0.02%
2021/06/24	4	52.48	2	52.50	52.30	2	10,163	0.02%
2021/06/23	5	52.94	4	52.78	53.00	1	10,154	0.01%
2021/06/22	4	52.35	8	51.88	53.00	-4	10,174	-0.04%
2021/06/21	5	50.16	0	0.00	50.20	5	9,833	0.05%
2021/06/18	2	51.20	0	0.00	50.40	2	9,937	0.02%
2021/06/17	0	0.00	2	51.10	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	1	50.70	49.95	-1	10,130	-0.01%
2021/06/15	4	50.03	10	50.01	50.00	-6	10,400	-0.06%
2021/06/11	0	0.00	2	49.90	50.00	-2	10,559	-0.02%
2021/06/10	2	48.75	0	0.00	49.15	2	10,789	0.02%
2021/06/09	2	49.05	2	49.20	48.70	0	11,185	0.00%
2021/06/08	2	50.10	0	0.00	49.40	2	11,737	0.02%
2021/06/07	15	49.70	18	49.21	50.00	-3	12,061	-0.02%
2021/06/04	8	51.05	4	51.00	50.30	4	12,105	0.03%
2021/06/03	5	50.70	5	50.84	50.70	0	12,176	0.00%
2021/06/02	19	51.08	1	51.20	51.00	18	12,397	0.15%
2021/06/01	0	0.00	5	51.68	51.50	-5	12,559	-0.04%
2021/05/31	17	51.28	7.3	51.45	51.20	9.7	13,051	0.07%
2021/05/28	25	51.44	4	51.50	51.20	21	13,746	0.15%
2021/05/27	12	50.39	32	50.45	51.50	-20	13,815	-0.14%
2021/05/26	2	50.03	1	50.00	50.40	1	13,869	0.01%
2021/05/25	5	49.05	19	49.48	49.80	-14	13,915	-0.10%
2021/05/24	1	48.15	11	48.50	48.35	-10	14,033	-0.07%
2021/05/21	5	48.05	0	0.00	48.10	5	14,176	0.04%
2021/05/20	11.1	48.38	6.1	48.77	47.55	5	14,394	0.03%
2021/05/19	5.2	47.16	18	48.21	48.80	-12.8	14,474	-0.09%
2021/05/18	10	46.85	2	45.80	47.45	8	14,584	0.05%
2021/05/17	33	44.72	28	43.98	44.65	5	14,712	0.03%
2021/05/14	7	48.69	57	48.67	47.50	-50	14,647	-0.34%
2021/05/13	1	44.50	1	46.25	47.00	0	14,627	0.00%
2021/05/12	6	45.29	9	47.24	45.75	-3	14,724	-0.02%
2021/05/11	2	49.80	18	48.96	49.20	-16	14,627	-0.11%
2021/05/10	2	52.55	1	52.30	52.00	1	15,070	0.01%
2021/05/07	0.5	52.18	0	0.00	52.50	0.5	15,779	0.00%
2021/05/06	0	0.00	6	51.53	51.70	-6	15,779	-0.04%
2021/05/05	2	50.20	0	0.00	49.50	2	15,623	0.01%
2021/05/04	10	49.36	8	49.54	49.35	2	15,716	0.01%
2021/05/03	1	52.50	1.2	52.10	52.00	-0.2	15,725	0.00%
2021/04/29	8	53.34	13	53.39	53.50	-5	15,766	-0.03%
2021/04/28	2	53.70	8	53.55	53.50	-6	15,790	-0.04%
2021/04/27	57	53.82	0	0.00	54.10	57	15,841	0.36%
2021/04/26	1	54.00	0	0.00	54.20	1	15,879	0.01%
2021/04/23	4	53.70	6	53.78	53.70	-2	16,025	-0.01%
2021/04/22	18	54.89	4.1	55.12	54.10	13.9	16,084	0.09%
2021/04/21	10	56.23	10	57.01	56.30	0	15,904	0.00%
2021/04/20	9	55.41	10	55.50	56.00	-1	15,756	-0.01%
2021/04/19	3	55.97	1	56.20	56.30	2	15,798	0.01%
2021/04/16	7	55.14	12	55.80	56.10	-5	15,903	-0.03%
2021/04/15	12	54.07	2	53.90	53.70	10	15,762	0.06%
2021/04/14	20	53.63	13	54.38	54.10	7	15,998	0.04%
2021/04/13	14	56.48	9	57.64	55.40	5	16,006	0.03%
2021/04/12	51	56.85	36	56.85	56.40	15	15,934	0.09%
2021/04/09	16	56.13	21.6	55.64	57.30	-5.6	16,319	-0.03%
2021/04/08	9.1	54.39	8	54.31	54.30	1.1	16,049	0.01%
2021/04/07	1	54.00	21	54.49	54.40	-20	16,015	-0.12%
2021/04/06	4	53.05	2	53.20	53.40	2	16,165	0.01%
2021/04/01	11	52.56	0	0.00	52.70	11	16,164	0.07%
2021/03/31	13	53.42	0	0.00	52.80	13	16,177	0.08%
2021/03/30	11	53.23	7	53.10	53.50	4	16,210	0.02%
2021/03/29	3	53.23	0	0.00	53.50	3	16,443	0.02%
2021/03/26	5	52.26	0	0.00	52.60	5	16,622	0.03%
2021/03/25	10	52.35	9	52.27	51.80	1	16,865	0.01%
2021/03/24	1	53.00	3	53.50	53.20	-2	17,349	-0.01%
2021/03/23	3	53.90	2	54.10	53.90	1	17,498	0.01%
2021/03/22	3	53.63	4	53.85	53.20	-1	17,696	-0.01%
2021/03/19	12	54.39	7	54.21	54.00	5	18,236	0.03%
2021/03/18	18	55.39	21	55.08	55.00	-3	18,672	-0.02%
2021/03/17	2	54.35	8	54.30	53.80	-6	19,532	-0.03%
2021/03/16	13	55.11	10	55.41	54.70	3	20,212	0.01%
2021/03/15	17	55.65	9	55.71	55.10	8	20,601	0.04%
2021/03/12	17	54.84	44	55.15	54.60	-27	21,284	-0.13%
2021/03/11	11	53.27	17	53.31	53.10	-6	21,124	-0.03%
2021/03/10	3	52.03	1	52.30	52.00	2	21,286	0.01%
2021/03/09	4	51.83	6	53.02	51.80	-2	21,847	-0.01%
2021/03/08	4	52.55	48	52.27	51.90	-44	21,986	-0.20%
2021/03/05	39	50.99	44	51.50	51.40	-5	22,218	-0.02%
2021/03/04	33	53.78	5	53.76	52.70	28	22,943	0.12%
2021/03/03	38	53.39	41.2	52.15	53.90	-3.2	23,991	-0.01%
2021/02/26	3	49.95	0	0.00	50.10	3	26,263	0.01%
2021/02/25	0	0.00	5	50.60	50.40	-5	26,622	-0.02%
2021/02/24	24	51.06	8	52.05	50.40	16	26,877	0.06%
2021/02/23	20	51.56	18	51.84	51.70	2	27,023	0.01%
2021/02/22	0	0.00	25	50.84	51.40	-25	27,601	-0.09%
2021/02/19	12	50.05	3	50.53	50.00	9	27,761	0.03%
2021/02/18	12	50.21	11	50.50	50.50	1	27,860	0.00%
2021/02/17	0	0.00	29	49.08	49.30	-29	27,884	-0.10%
2021/02/05	22	47.45	1	48.05	47.55	21	27,902	0.08%
2021/02/04	4.3	47.97	2	47.83	47.45	2.3	28,067	0.01%
2021/02/03	15.1	47.37	16	48.02	47.20	-0.9	28,193	0.00%
2021/02/02	14	46.83	22	46.84	46.70	-8	28,299	-0.03%
2021/02/01	32	46.40	61	46.35	46.75	-29	28,457	-0.10%
2021/01/29	71	49.93	58	49.49	47.90	13	28,128	0.05%
2021/01/28	5	47.09	4	46.95	46.55	1	28,220	0.00%
2021/01/27	4	47.03	2	47.10	47.70	2	28,560	0.01%
2021/01/26	14	47.86	7	47.46	47.15	7	29,167	0.02%
2021/01/25	22.1	48.18	11	47.59	48.10	11.1	29,673	0.04%
2021/01/22	0	0.00	16	46.35	46.45	-16	30,115	-0.05%
2021/01/21	6	45.63	3	45.62	45.40	3	30,797	0.01%
2021/01/20	4	45.83	7	46.08	45.30	-3	32,476	-0.01%
2021/01/19	7.1	48.01	1	48.80	47.55	6.1	32,656	0.02%
2021/01/18	6	46.79	11	47.41	47.65	-5	33,008	-0.02%
2021/01/15	3	47.83	4	47.26	47.05	-1	33,369	0.00%
2021/01/14	1	48.10	4	48.15	48.10	-3	33,472	-0.01%
2021/01/13	4	48.16	4	48.31	48.20	0	33,635	0.00%
2021/01/12	22	48.41	6	48.50	48.25	16	33,857	0.05%
2021/01/11	12	49.29	12	49.51	49.45	0	34,026	0.00%
2021/01/08	4.1	48.11	5	48.01	48.20	-1	34,121	0.00%
2021/01/07	18.1	48.57	22	48.06	47.75	-4	34,457	-0.01%
2021/01/06	28	47.98	6	47.10	47.10	22	35,051	0.06%
2021/01/05	15	49.11	5	49.33	48.65	10	35,154	0.03%
2021/01/04	33.1	49.93	8	49.81	49.10	25.1	35,607	0.07%
2020/12/31	16	54.18	5	54.18	53.60	11	35,064	0.03%
2020/12/30	2	56.00	3	56.13	56.20	-1	34,948	0.00%
2020/12/29	24	56.68	15	56.07	55.90	9	35,653	0.03%
2020/12/28	4	54.90	0	0.00	55.20	4	35,848	0.01%
2020/12/25	1	54.60	0	0.00	54.60	1	36,510	0.00%
2020/12/24	1	55.20	0	0.00	54.70	1	36,688	0.00%
2020/12/23	1	53.10	0	0.00	54.30	1	36,828	0.00%
2020/12/22	12	54.75	0	0.00	53.10	12	37,382	0.03%
2020/12/21	7	55.66	2	55.50	55.50	5	37,567	0.01%
2020/12/18	37	55.56	21	55.86	55.80	16	38,202	0.04%
2020/12/17	10	53.10	10	52.90	53.00	0	38,116	0.00%
2020/12/16	11	53.85	5	54.46	54.20	6	38,160	0.02%
2020/12/15	27	53.60	11	52.60	51.80	16	38,056	0.04%
2020/12/14	11	55.37	19	54.46	55.60	-8	37,801	-0.02%
2020/12/11	130.1	59.08	55	58.20	55.80	75.1	37,521	0.20%	大買/
2020/12/10	64	63.45	56	64.36	61.70	8	36,688	0.02%
2020/12/09	13.1	61.29	48	61.46	63.30	-35	36,539	-0.10%
2020/12/08	65	60.26	29	60.47	61.50	36	37,342	0.10%
2020/12/07	28	57.06	43.7	57.56	58.20	-15.7	37,134	-0.04%
2020/12/04	32	57.50	72.1	57.25	57.30	-40.1	37,103	-0.11%
2020/12/03	55	58.66	41	58.70	58.30	14	37,234	0.04%
2020/12/02	21.1	57.66	136	57.76	57.40	-114.9	37,364	-0.31%	大賣/鉅額交易
2020/12/01	15.1	58.01	20	58.29	58.00	-5	38,275	-0.01%
2020/11/30	76.2	57.84	61	58.51	58.50	15.2	38,300	0.04%
2020/11/27	59	57.21	107	57.89	56.70	-48	37,928	-0.13%	大賣/
2020/11/26	98	56.28	18	56.27	55.60	80	37,034	0.22%
2020/11/25	265	53.68	174	54.82	56.10	91	36,177	0.25%	大買/大賣/
2020/11/24	59	51.48	74	50.89	51.00	-15	34,519	-0.04%
2020/11/23	33	50.50	3	50.15	50.90	30	34,095	0.09%
2020/11/20	3	50.90	71	50.25	49.65	-68	33,763	-0.20%
2020/11/19	64	50.99	70	50.90	50.30	-6	33,458	-0.02%
2020/11/18	54	49.52	12	49.49	49.75	42	32,719	0.13%
2020/11/17	5	48.01	12	48.06	47.65	-7	32,390	-0.02%
2020/11/16	1	47.85	1	47.70	47.55	0	32,271	0.00%
2020/11/13	20	47.74	7	47.64	48.55	13	32,114	0.04%
2020/11/12	7	47.74	2	48.05	47.20	5	32,031	0.02%
2020/11/11	9	48.15	0	0.00	48.65	9	32,081	0.03%
2020/11/10	8	48.16	10	48.76	48.80	-2	32,097	-0.01%
2020/11/09	12	50.13	6	50.13	49.85	6	31,720	0.02%
2020/11/06	4	49.84	2	49.90	50.00	2	31,373	0.01%
2020/11/05	11	50.47	13	50.80	50.20	-2	31,123	-0.01%
2020/11/04	5	48.72	3	49.63	49.00	2	30,304	0.01%
2020/11/03	63	50.09	60	49.84	49.60	3	29,905	0.01%
2020/11/02	88	48.91	85	48.56	49.05	3	29,259	0.01%
2020/10/30	43	50.84	71	50.28	48.15	-28	28,635	-0.10%
2020/10/29	59	52.37	76	51.81	51.90	-17	27,928	-0.06%
2020/10/28	234	52.03	281	52.25	53.00	-47	27,143	-0.17%	大買/大賣/
2020/10/27	22	49.63	4	49.54	48.75	18	25,399	0.07%
2020/10/26	65	49.26	34	49.37	49.45	31	25,117	0.12%
2020/10/23	38	48.24	38	48.35	49.00	0	24,608	0.00%
2020/10/22	4	46.84	9	46.42	47.00	-5	24,019	-0.02%
2020/10/21	19	46.49	2	46.10	46.10	17	23,783	0.07%
2020/10/20	5	45.95	3	46.07	45.90	2	23,587	0.01%
2020/10/19	7	47.58	3	48.05	47.25	4	23,359	0.02%
2020/10/16	22	48.45	19	47.95	47.40	3	23,270	0.01%
2020/10/15	12	50.32	8	50.03	49.30	4	22,868	0.02%
2020/10/14	18.5	51.28	46	51.35	50.70	-27.5	22,361	-0.12%
2020/10/13	24	49.23	23	49.42	49.40	1	21,443	0.00%
2020/10/12	26.5	48.51	33	48.88	49.40	-6.5	20,980	-0.03%
2020/10/08	39	46.86	16	47.16	47.00	23	20,214	0.11%
2020/10/07	5	46.46	7	46.83	46.55	-2	19,873	-0.01%
2020/10/06	45	46.94	37	47.02	46.90	8	19,520	0.04%
2020/10/05	13	43.86	39	44.02	45.60	-26	18,668	-0.14%
2020/09/30	44	42.92	13	43.63	42.70	31	18,081	0.17%
2020/09/28	11	42.55	18	42.16	43.10	-7	16,997	-0.04%
2020/09/25	13	44.42	9	44.58	42.65	4	16,664	0.02%
2020/09/24	14	45.79	4	45.99	44.75	10	15,808	0.06%
2020/09/23	30	47.22	18	46.93	47.10	12	15,373	0.08%
2020/09/22	20	49.14	20	48.88	48.40	0	14,434	0.00%
2020/09/21	3	51.47	7	51.57	51.50	-4	13,840	-0.03%
2020/09/18	3.9	51.18	1	52.00	51.20	2.9	13,532	0.02%
2020/09/17	7	53.11	8	52.75	51.30	-1	13,284	-0.01%
2020/09/16	14	51.93	7	51.27	51.60	7	12,833	0.05%
2020/09/15	16	51.82	7	51.60	52.00	9	12,553	0.07%
2020/09/14	17	50.25	21.9	51.54	51.50	-4.9	12,216	-0.04%
2020/09/11	50	55.56	49	56.53	52.40	1	11,514	0.01%
2020/09/10	23	51.44	36.3	51.92	53.40	-13.3	10,049	-0.13%
2020/09/09	15	49.73	2	49.50	49.75	13	9,160	0.14%
2020/09/08	20	49.69	4	50.36	48.50	16	8,760	0.18%
2020/09/07	44	49.47	43	49.29	51.00	1	8,130	0.01%
2020/09/04	54	45.83	48	45.56	46.60	6	7,381	0.08%
2020/09/03	38.5	43.00	27	43.16	44.30	11.5	6,205	0.19%
2020/09/02	17	40.46	7	40.73	42.15	10	5,672	0.18%
2020/09/01	1	39.60	4	39.03	39.95	-3	5,137	-0.06%
2020/08/31	3	35.07	4	36.64	37.60	-1	4,513	-0.02%
2020/08/28	0	0.00	14	34.24	34.55	-14	4,125	-0.34%
2020/08/27	14	33.07	1	32.85	33.00	13	3,918	0.33%
2020/08/25	1	32.80	1	32.70	32.75	0	3,897	0.00%
2020/08/20	1	32.55	1	33.65	32.65	0	3,967	0.00%
2020/08/19	1	33.85	2	34.70	34.25	-1	3,841	-0.03%
2020/08/18	7.5	34.29	1	34.60	34.05	6.5	3,756	0.17%
2020/08/17	1	34.50	30	33.20	34.50	-29	3,596	-0.81%
2020/08/11	1	30.85	0	0.00	31.10	1	3,108	0.03%
2020/08/10	0	0.00	2	31.43	31.10	-2	3,180	-0.06%
2020/08/07	0	0.00	2	31.00	30.70	-2	3,199	-0.06%
2020/08/03	2	30.80	5	30.95	30.90	-3	3,406	-0.09%
2020/07/27	5	30.15	0	0.00	29.65	5	3,272	0.15%
2020/07/23	9	30.89	13	30.90	31.55	-4	3,207	-0.12%
2020/07/22	5	30.00	2	30.75	30.75	3	3,084	0.10%
2020/07/20	0	0.00	1	28.90	28.90	-1	2,805	-0.04%
2020/07/17	0	0.00	2	28.85	28.70	-2	2,808	-0.07%
2020/07/15	1	29.80	0	0.00	28.90	1	2,787	0.04%
2020/07/13	0	0.00	2	29.08	29.00	-2	2,715	-0.07%
2020/07/10	2	28.95	1	29.15	28.90	1	2,733	0.04%
2020/07/09	0	0.00	1	29.10	28.90	-1	2,707	-0.04%
2020/07/08	1	28.60	0	0.00	28.55	1	2,702	0.04%
2020/07/07	2	28.55	0	0.00	28.50	2	2,705	0.07%
2020/07/03	0	0.00	1	27.95	28.05	-1	2,658	-0.04%
2020/07/01	0	0.00	1	27.65	27.70	-1	2,666	-0.04%
2020/06/11	1	27.75	0	0.00	28.20	1	2,896	0.03%
2020/06/08	1	29.00	1	30.00	29.05	0	3,081	0.00%
2020/06/05	2	29.18	1	29.15	29.20	1	3,054	0.03%
2020/06/03	1	27.95	0	0.00	28.10	1	3,093	0.03%
2020/06/02	30	28.52	0	0.00	28.15	30	3,074	0.98%
2020/05/28	0	0.00	4	28.86	29.20	-4	2,941	-0.14%
2020/05/27	0	0.00	1	28.10	28.00	-1	2,845	-0.04%
2020/05/20	0	0.00	1	27.60	27.60	-1	2,918	-0.03%
2020/05/15	0.5	27.40	2	27.53	27.55	-1.5	2,868	-0.05%
2020/05/14	0	0.00	1	27.50	27.50	-1	2,833	-0.04%
2020/05/12	1	27.00	1	27.55	27.65	0	2,768	0.00%
2020/05/08	1	25.90	0	0.00	26.00	1	2,614	0.04%
2020/04/21	0	0.00	1	23.80	23.60	-1	3,509	-0.03%
2020/04/17	1	24.45	0	0.00	24.40	1	3,533	0.03%
2020/03/31	1	22.35	0	0.00	22.35	1	4,018	0.02%
2020/03/27	1	22.20	0	0.00	21.80	1	4,025	0.02%
2020/03/19	3	20.18	0	0.00	19.70	3	3,930	0.08%
2020/03/18	1	21.80	0	0.00	21.85	1	3,853	0.03%
2020/03/17	1	21.65	0	0.00	21.70	1	3,843	0.03%
2020/03/16	0	0.00	5	22.26	22.20	-5	3,825	-0.13%
2020/03/13	4	21.79	0	0.00	22.35	4	3,768	0.11%
2020/03/12	1	23.20	0	0.00	23.45	1	3,674	0.03%
2020/03/10	1	24.45	0	0.00	25.00	1	3,530	0.03%
2020/03/05	0.3	26.30	0	0.00	26.35	0.3	3,444	0.01%
2020/03/04	0.1	25.95	0	0.00	26.10	0.1	3,463	0.00%
2020/03/03	0.1	26.30	0	0.00	26.35	0.1	3,466	0.00%
2020/02/26	1	26.60	0	0.00	26.55	1	3,373	0.03%
2020/02/25	1	26.35	0	0.00	26.30	1	3,311	0.03%
2020/02/21	2	27.33	0	0.00	27.30	2	3,226	0.06%
2020/02/19	0	0.00	2	27.30	27.50	-2	3,185	-0.06%
2020/02/17	5	28.15	0.9	27.90	28.05	4.1	3,170	0.13%
2020/02/14	1	27.30	0	0.00	27.45	1	3,146	0.03%
2020/02/07	0	0.00	1	28.40	28.40	-1	2,903	-0.03%
2020/02/06	1	28.60	3	28.78	28.70	-2	2,842	-0.07%
2020/02/05	0	0.00	7	27.84	27.80	-7	2,690	-0.26%
2020/02/03	0	0.00	2	26.55	26.90	-2	2,527	-0.08%
2020/01/31	4	27.25	1	27.15	27.05	3	2,446	0.12%
2020/01/30	1	26.70	5	26.42	26.45	-4	2,344	-0.17%
2020/01/20	2	27.73	0	0.00	27.75	2	2,227	0.09%
2020/01/17	5	27.81	0	0.00	27.15	5	2,170	0.23%
2020/01/16	2	27.63	1	27.70	27.85	1	2,020	0.05%
2020/01/15	0	0.00	0.9	26.00	26.10	-0.9	1,757	-0.05%
2020/01/14	0	0.00	1	26.30	26.05	-1	1,750	-0.06%
2020/01/10	4	26.00	0	0.00	26.00	4	1,698	0.24%
2020/01/09	1	26.40	2	26.05	26.45	-1	1,620	-0.06%
2020/01/08	1	24.70	6	24.83	25.15	-5	1,500	-0.33%
2020/01/06	1	25.30	1	25.30	25.20	0	1,388	0.00%
2020/01/03	1	25.40	0	0.00	25.60	1	1,351	0.07%
2020/01/02	0	0.00	3	25.13	25.55	-3	1,251	-0.24%
2019/12/31	8	24.19	1	24.35	24.30	7	1,110	0.63%
2019/12/25	0	0.00	1	22.80	22.70	-1	884	-0.11%
2019/12/24	0	0.00	2	22.55	22.45	-2	856	-0.23%
2019/12/23	1	21.80	1	22.20	22.20	0	832	0.00%
2019/12/19	0	0.00	3	22.00	22.00	-3	797	-0.38%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/12/13	0	0.00	2	21.73	21.70	-2	721	-0.28%
2019/12/09	2	21.33	0	0.00	21.30	2	678	0.29%
2019/11/29	0	0.00	1	21.80	21.70	-1	628	-0.16%
2019/11/27	0	0.00	10	21.60	21.70	-10	589	-1.70%
2019/11/22	0	0.00	27	21.36	21.35	-27	627	-4.30%
2019/11/18	0	0.00	2	21.25	21.20	-2	634	-0.32%
2019/11/14	0	0.00	1	21.25	21.35	-1	623	-0.16%
2019/11/13	25	20.70	0	0.00	20.85	25	568	4.40%
2019/11/05	0	0.00	2	20.55	20.50	-2	529	-0.38%
2019/10/22	1	20.30	0	0.00	20.40	1	576	0.17%
2019/10/21	4	20.35	2	20.45	20.45	2	567	0.35%
2019/09/19	0	0.00	0	20.35	20.40	0	644	0.00%
2019/08/16	1	20.90	0	0.00	21.00	1	711	0.14%
2019/08/15	1	21.00	0	0.00	20.95	1	700	0.14%
2019/08/05	5	20.80	0	0.00	20.85	5	853	0.59%
2019/07/18	12	21.08	0	0.00	21.05	12	911	1.32%
2019/07/17	2	21.20	0	0.00	21.15	2	915	0.22%
2019/07/09	0	0.00	0.1	21.15	21.20	-0.1	916	-0.01%
2019/07/01	0	0.00	2	21.20	21.20	-2	955	-0.21%
2019/06/18	0	0.00	0	21.00	21.00	0	903	0.00%
2019/06/17	0	0.00	0	20.95	21.05	0	898	0.00%
2019/06/13	0	0.00	10	20.90	20.95	-10	892	-1.12%
2019/06/12	10	20.95	0	0.00	20.95	10	894	1.12%
2019/06/04	0	0.00	4	20.85	20.85	-4	870	-0.46%
2019/06/03	0	0.00	2	20.90	20.85	-2	873	-0.23%
2019/05/24	4	20.65	2	20.65	20.70	2	803	0.25%
2019/05/23	1	20.65	0	0.00	20.65	1	799	0.13%
2019/05/15	0	0.00	0.9	21.00	21.00	-0.9	703	-0.12%
2019/05/14	0	0.00	1	20.85	21.20	-1	687	-0.15%
2019/04/29	1	20.80	0	0.00	20.70	1	516	0.19%
2019/04/24	0	0.00	2	20.85	21.00	-2	497	-0.40%
2019/04/17	0	0.00	2	20.70	20.65	-2	458	-0.44%
2019/04/16	1	20.65	0	0.00	20.75	1	451	0.22%
2019/04/12	1	20.65	0	0.00	20.65	1	452	0.22%
2019/04/11	0	0.00	1	20.90	20.65	-1	447	-0.22%
2019/04/03	1	20.65	1	20.80	20.65	0	394	0.00%
2019/03/27	0	0.00	2	20.55	20.60	-2	400	-0.50%
2019/03/15	2	20.25	0	0.00	20.20	2	395	0.51%
2019/03/12	2	20.45	2	20.55	20.45	0	408	0.00%
2019/03/06	2	20.40	0	0.00	20.45	2	423	0.47%
2019/03/04	2	20.45	0	0.00	20.60	2	422	0.47%
2019/02/25	0	0.00	2	20.60	20.60	-2	421	-0.47%
2019/02/15	2	20.15	0	0.00	20.20	2	412	0.49%
2019/02/14	0	0.00	2	20.35	20.35	-2	420	-0.48%
2019/02/13	2	20.25	0	0.00	20.30	2	419	0.48%
2019/02/12	0	0.00	2	20.35	20.35	-2	428	-0.47%
2019/01/30	2	19.85	2	19.95	19.90	0	436	0.00%
2019/01/29	0	0.00	2	19.85	19.85	-2	438	-0.46%
2019/01/28	4	19.73	0	0.00	19.80	4	441	0.91%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2019/01/04	1	19.10	0	0.00	19.05	1	600	0.17%
2018/12/14	2	19.95	0	0.00	19.95	2	918	0.22%
2018/11/23	0	0.00	1	20.20	20.20	-1	937	-0.11%
2018/11/22	1	20.40	0	0.00	20.25	1	985	0.10%
2018/11/07	1	20.75	1	20.65	20.60	0	1,041	0.00%
2018/10/24	0	0.00	2	20.10	20.40	-2	1,053	-0.19%
2018/10/19	1	20.15	0	0.00	20.95	1	1,054	0.09%
2018/10/12	0	0.00	4	20.18	20.90	-4	1,065	-0.38%
2018/10/11	0	0.00	1	20.40	20.15	-1	1,099	-0.09%
2018/10/09	2	21.00	0	0.00	20.85	2	1,090	0.18%
2018/10/08	3	21.20	4	21.33	21.20	-1	1,085	-0.09%
2018/10/05	3	21.23	52	21.51	21.10	-49	1,073	-4.56%
2018/10/04	107	21.77	57	21.60	21.65	50	1,037	4.82%	大買/
2018/10/03	0	0.00	2	20.90	21.00	-2	961	-0.21%
2018/09/25	0	0.00	2	20.93	20.85	-2	1,066	-0.19%
2018/09/21	1	20.85	0	0.00	20.70	1	1,046	0.10%
2018/09/19	1	20.60	1	20.50	20.50	0	1,017	0.00%
2018/09/10	0	0.00	1	19.95	20.00	-1	1,045	-0.10%
2018/09/07	0	0.00	3	20.25	20.05	-3	1,050	-0.29%
2018/08/29	1	20.60	1	20.60	20.60	0	1,200	0.00%
2018/08/09	1	21.80	0	0.00	21.65	1	1,176	0.09%
2018/07/23	0	0.00	1	21.70	21.70	-1	1,310	-0.08%
2018/07/19	0	0.00	2	21.45	21.45	-2	1,311	-0.15%
2018/07/18	0	0.00	10	21.50	21.35	-10	1,331	-0.75%
2018/07/17	1	21.20	3	21.43	21.35	-2	1,313	-0.15%
2018/07/13	0	0.00	1	21.10	21.05	-1	1,378	-0.07%
2018/07/06	2	20.28	0	0.00	20.30	2	1,402	0.14%
2018/07/05	10	20.30	0	0.00	20.25	10	1,458	0.69%
2018/06/28	0	0.00	2	20.90	20.85	-2	2,229	-0.09%
2018/06/15	3	21.07	0	0.00	20.85	3	2,608	0.12%
2018/06/14	0	0.00	3	21.32	21.20	-3	2,592	-0.12%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/06/05	1	21.00	2	21.13	21.00	-1	2,482	-0.04%
2018/06/04	0	0.00	1	21.20	21.20	-1	2,475	-0.04%
2018/05/31	0	0.00	1	20.85	20.90	-1	2,469	-0.04%
2018/05/25	3	21.10	2	21.38	21.05	1	2,449	0.04%
2018/05/23	2	21.03	0	0.00	21.05	2	2,404	0.08%
2018/05/21	0	0.00	2	21.23	21.50	-2	2,407	-0.08%
2018/05/18	2	20.95	0	0.00	20.95	2	2,405	0.08%
2018/05/16	1	21.05	0	21.05	21.10	1	2,422	0.04%
2018/05/15	0	0.00	1	21.40	21.50	-1	2,416	-0.04%
2018/05/11	2	20.90	0	0.00	21.20	2	2,409	0.08%
2018/05/10	1	20.75	0	0.00	20.90	1	2,389	0.04%
2018/05/04	10	20.80	0	0.00	20.80	10	2,406	0.42%
2018/05/03	0	0.00	0.3	20.90	20.90	-0.3	2,417	-0.01%
2018/05/02	2	21.60	40	20.88	21.00	-38	2,425	-1.57%
2018/04/30	40	21.48	0	0.00	21.45	40	2,411	1.66%
2018/04/24	1	22.10	0	0.00	21.65	1	2,429	0.04%
2018/04/23	1	22.05	0	0.00	22.25	1	2,459	0.04%
2018/04/20	1	22.65	2	22.75	22.40	-1	2,436	-0.04%
2018/04/19	1	22.25	1	22.50	22.25	0	2,363	0.00%
2018/04/17	1	22.00	0	0.00	21.85	1	2,361	0.04%
2018/04/16	0	0.00	1	22.55	22.55	-1	2,358	-0.04%
2018/04/13	1	22.50	0	0.00	22.40	1	2,328	0.04%
2018/04/12	1	22.60	1	22.70	22.85	0	2,309	0.00%
2018/04/11	1	22.60	2	23.18	23.30	-1	2,292	-0.04%
2018/04/10	3	23.37	3	23.18	22.80	0	2,251	0.00%
2018/04/09	2	24.30	5	24.11	24.40	-3	2,110	-0.14%
2018/04/03	1	22.95	0	0.00	22.70	1	1,772	0.06%
2018/03/31	2	22.10	20	21.95	22.00	-18	1,676	-1.07%
2018/03/30	10	22.90	13	22.76	22.00	-3	1,650	-0.18%
2018/03/29	5	21.85	5	21.85	21.60	0	1,451	0.00%
2018/03/27	4	20.65	0	0.00	20.65	4	1,464	0.27%
2018/03/23	7	20.17	0	0.00	20.25	7	1,804	0.39%
2018/01/30	0	0.00	1	21.50	21.10	-1	2,999	-0.03%
2018/01/26	1	21.75	0	0.00	21.65	1	2,992	0.03%
2018/01/18	0	0.00	1	22.35	22.10	-1	3,056	-0.03%
2018/01/17	2	22.40	0	0.00	22.40	2	3,080	0.06%
2018/01/12	1	21.95	0	0.00	21.95	1	3,197	0.03%
2018/01/10	0	0.00	6	22.25	21.90	-6	3,220	-0.19%
2018/01/09	0	0.00	5	22.20	22.25	-5	3,212	-0.16%
2018/01/08	1	22.30	0	0.00	22.20	1	3,341	0.03%
2018/01/04	2	22.40	0	22.30	22.40	2	3,402	0.06%