中興電 (1513)-元大-前金券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/22	0.1	161.00	0	0.00	161.50	0.1	5,999	0.00%
2024/11/21	2	157.00	0	0.00	159.00	2	6,142	0.03%
2024/11/20	2	158.00	0	0.00	156.50	2	6,517	0.03%
2024/11/19	0	0.00	0.1	158.50	159.50	-0.1	6,847	0.00%
2024/11/18	3.1	155.52	0	0.00	155.50	3.1	7,065	0.04%
2024/11/15	0	0.00	1	161.00	160.50	-1	7,155	-0.01%
2024/11/14	1.1	160.18	3.2	160.30	160.50	-2.1	7,416	-0.03%
2024/11/13	4.1	164.74	1	163.50	163.00	3.1	7,680	0.04%
2024/11/12	0.1	168.50	1	168.00	167.00	-0.9	8,027	-0.01%
2024/11/11	2.2	170.00	1	170.00	170.50	1.2	8,850	0.01%
2024/11/08	22.1	169.82	4	167.75	167.00	18.1	9,445	0.19%
2024/11/07	3.1	167.08	47.1	168.16	169.50	-44	9,706	-0.45%
2024/11/06	22.3	163.07	1	163.50	164.00	21.3	9,761	0.22%
2024/11/05	0	0.00	3	164.17	165.00	-3	10,014	-0.03%
2024/11/04	0.1	160.00	1	159.50	160.50	-0.9	10,480	-0.01%
2024/11/01	0	160.50	0	0.00	160.50	0	10,655	0.00%
2024/10/30	3	158.67	4	159.25	159.50	-1	10,882	-0.01%
2024/10/29	0	158.00	4.1	156.52	156.50	-4.1	10,986	-0.04%
2024/10/28	1	162.50	2	159.25	159.50	-1	11,086	-0.01%
2024/10/25	0.1	161.00	1	160.50	160.50	-1	11,356	-0.01%
2024/10/24	11	161.50	1	160.00	160.00	10	11,752	0.09%
2024/10/23	3.4	165.06	25	166.92	165.00	-21.6	11,812	-0.18%
2024/10/22	4	162.12	3	161.67	162.00	1	11,974	0.01%
2024/10/21	4	164.13	3	164.33	165.00	1	12,356	0.01%
2024/10/18	8	163.25	1	163.00	163.00	7	12,606	0.06%
2024/10/17	0	0.00	3	164.83	164.50	-3	12,895	-0.02%
2024/10/16	4	162.38	7	162.50	163.00	-3	13,285	-0.02%
2024/10/15	47	163.15	1	162.50	162.50	46	13,814	0.33%
2024/10/14	2.2	164.09	1	166.00	165.00	1.2	14,456	0.01%
2024/10/11	1	163.00	2	162.50	162.50	-1	15,369	-0.01%
2024/10/09	1	165.50	1	163.00	163.00	0	16,523	0.00%
2024/10/08	2	166.00	1	164.00	164.50	1	17,844	0.01%
2024/10/07	4.2	167.26	3	168.00	168.50	1.2	18,359	0.01%
2024/10/04	5	166.10	1	162.50	162.50	4	18,757	0.02%
2024/10/01	4	171.12	2	170.00	169.50	2	19,597	0.01%
2024/09/30	38.1	175.38	4	173.50	172.50	34.1	20,405	0.17%
2024/09/27	6	175.83	8	176.19	176.00	-2	20,281	-0.01%
2024/09/26	27.3	175.58	11.2	176.18	174.00	16.1	20,231	0.08%
2024/09/25	7	173.79	6.4	173.36	175.00	0.6	20,197	0.00%
2024/09/24	8	173.56	5	173.30	173.00	3	20,275	0.01%
2024/09/23	2	173.00	8	173.31	175.00	-6	20,313	-0.03%
2024/09/20	8	171.13	12.2	170.61	171.00	-4.2	20,248	-0.02%
2024/09/19	3.1	168.84	3	170.67	169.50	0.1	20,278	0.00%
2024/09/18	8.3	170.10	8	169.00	167.50	0.3	20,296	0.00%
2024/09/16	1	164.50	1	163.50	164.00	0	20,252	0.00%
2024/09/13	11	164.95	11	164.18	164.50	0	20,637	0.00%
2024/09/12	1	162.50	2.1	161.08	163.50	-1.1	20,837	-0.01%
2024/09/11	0	155.50	0.4	155.08	155.50	-0.4	21,081	0.00%
2024/09/10	2	156.97	3.1	154.94	154.00	-1.1	21,636	0.00%
2024/09/09	3	157.33	6	157.74	160.00	-3	22,632	-0.01%
2024/09/06	2	158.50	1.1	160.00	159.50	0.9	22,929	0.00%
2024/09/05	10.3	161.54	18	158.78	157.50	-7.7	23,021	-0.03%
2024/09/04	7.6	160.57	6	161.17	160.50	1.6	23,499	0.01%
2024/09/03	9.3	169.63	1	167.50	168.00	8.3	24,119	0.03%
2024/09/02	19.5	176.21	18	174.81	172.00	1.5	24,081	0.01%
2024/08/30	3.3	171.51	0.3	171.75	171.00	3	23,992	0.01%
2024/08/29	6	172.92	1.2	172.63	172.50	4.9	24,019	0.02%
2024/08/28	3	175.00	1.8	175.01	174.50	1.3	23,987	0.01%
2024/08/27	0.1	176.00	2	175.25	176.50	-1.9	23,995	-0.01%
2024/08/26	10.8	174.33	1	176.50	173.00	9.8	24,000	0.04%
2024/08/23	4.2	174.26	1.1	174.05	175.50	3.1	23,987	0.01%
2024/08/22	21.5	180.55	10	177.80	176.00	11.5	23,956	0.05%
2024/08/21	9.2	180.74	6.1	180.34	179.00	3.1	23,754	0.01%
2024/08/20	3.3	178.43	5.1	179.64	177.00	-1.8	23,619	-0.01%
2024/08/19	8.3	176.37	2.5	175.70	176.50	5.8	23,579	0.02%
2024/08/16	6.3	178.36	7	177.79	176.00	-0.7	23,570	0.00%
2024/08/15	18.1	175.39	5	176.30	173.00	13.1	23,320	0.06%
2024/08/14	10.6	172.44	12.1	171.67	175.50	-1.5	23,088	-0.01%
2024/08/13	29.5	168.35	6	170.08	170.50	23.5	22,716	0.10%
2024/08/12	35.2	179.02	34	180.84	181.50	1.2	21,976	0.01%
2024/08/09	3.1	172.24	12.3	174.55	177.50	-9.3	21,484	-0.04%
2024/08/08	8.2	160.24	6.1	163.52	161.50	2.1	21,417	0.01%
2024/08/07	11.5	161.08	15	164.20	167.50	-3.5	21,701	-0.02%
2024/08/06	7.3	155.23	141	155.63	155.00	-133.7	21,589	-0.62%	大賣/鉅額交易
2024/08/05	2.6	162.36	3.1	163.17	161.50	-0.6	21,263	0.00%
2024/08/02	13.5	180.65	22.3	180.79	179.00	-8.8	21,467	-0.04%
2024/08/01	9.3	189.24	0.3	190.80	189.00	9.1	21,444	0.04%
2024/07/31	3.2	190.05	2.3	190.89	189.00	0.8	21,565	0.00%
2024/07/30	9.4	192.39	6	193.26	192.00	3.3	21,828	0.02%
2024/07/29	6.6	199.89	4.5	199.26	194.00	2.1	21,764	0.01%
2024/07/26	23.4	214.50	31	212.10	212.50	-7.6	21,627	-0.04%
2024/07/23	29.4	215.60	19.7	214.05	216.00	9.7	21,762	0.04%
2024/07/22	17.7	215.92	12.1	217.19	209.50	5.6	21,758	0.03%
2024/07/19	12.6	223.39	12	224.04	220.50	0.6	21,583	0.00%
2024/07/18	15.6	223.49	11	224.73	223.50	4.6	21,899	0.02%
2024/07/17	25.9	226.81	14.7	224.72	223.50	11.2	22,248	0.05%
2024/07/16	57	233.23	42.2	230.21	228.50	14.8	22,648	0.07%
2024/07/15	49.8	233.21	59.4	235.02	235.50	-9.6	23,360	-0.04%
2024/07/12	65.4	231.80	87.6	232.21	231.50	-22.2	24,145	-0.09%
2024/07/11	70.1	229.69	51.5	229.11	228.00	18.7	24,460	0.08%
2024/07/10	24.1	218.83	107	222.16	228.00	-82.8	24,532	-0.34%	大賣/
2024/07/09	15	206.27	47.9	206.21	207.50	-32.9	25,265	-0.13%
2024/07/08	19.2	205.41	33.9	207.99	202.50	-14.6	26,692	-0.05%
2024/07/05	35.9	202.49	70.1	203.94	203.00	-34.2	27,870	-0.12%
2024/07/04	37.2	196.94	62.2	198.56	201.00	-25	27,879	-0.09%
2024/07/03	0.1	187.00	1	187.00	187.00	-0.9	28,130	0.00%
2024/07/02	3.5	187.14	5	186.40	186.50	-1.5	28,709	-0.01%
2024/07/01	13.5	188.04	11.7	187.44	185.50	1.8	28,762	0.01%
2024/06/28	1.5	188.17	1.1	188.48	188.00	0.5	28,849	0.00%
2024/06/27	3.2	187.48	10	187.45	186.00	-6.8	29,075	-0.02%
2024/06/26	1	187.85	2	187.00	186.50	-1	29,393	0.00%
2024/06/25	4	182.00	13.7	185.09	188.50	-9.7	29,799	-0.03%
2024/06/24	11.3	185.38	7	185.29	184.00	4.3	30,593	0.01%
2024/06/21	5.7	189.02	4	188.50	188.00	1.7	32,013	0.01%
2024/06/20	19.5	190.33	15	190.24	188.00	4.5	32,751	0.01%
2024/06/19	31.2	185.83	25.3	187.20	188.00	5.9	32,990	0.02%
2024/06/18	32	183.58	37.2	187.55	188.00	-5.2	33,687	-0.02%
2024/06/17	49.2	188.32	20.7	187.70	184.00	28.5	33,939	0.08%
2024/06/14	78.2	190.46	94.7	191.10	191.00	-16.5	34,423	-0.05%
2024/06/13	10.2	179.96	8.4	179.40	180.50	1.8	34,610	0.01%
2024/06/12	3.5	176.12	15.9	176.01	175.50	-12.4	35,245	-0.04%
2024/06/11	44.6	179.50	28.5	178.94	177.50	16.1	36,293	0.04%
2024/06/07	40.2	172.47	72.8	173.56	182.00	-32.6	37,591	-0.09%
2024/06/06	8.3	165.75	3	165.67	166.00	5.3	38,042	0.01%
2024/06/05	3	165.83	4	166.25	165.00	-1	38,289	0.00%
2024/06/04	11.1	168.90	7	167.57	167.50	4.1	39,067	0.01%
2024/06/03	3.3	166.14	2	167.00	166.50	1.3	39,590	0.00%
2024/05/31	9.1	165.90	0	165.50	164.00	9.1	40,289	0.02%
2024/05/30	1.3	169.03	0	170.50	167.00	1.3	41,361	0.00%
2024/05/29	0.2	169.00	4	169.00	168.50	-3.8	42,364	-0.01%
2024/05/28	30.6	168.67	3	168.67	168.50	27.6	43,941	0.06%
2024/05/27	6.1	168.67	9.5	168.19	168.50	-3.5	45,219	-0.01%
2024/05/24	5.3	163.11	7.4	163.01	163.50	-2.1	46,682	0.00%
2024/05/23	2.5	162.01	4.1	161.77	162.00	-1.6	48,301	0.00%
2024/05/22	10.7	166.08	4	166.38	165.00	6.7	49,386	0.01%
2024/05/21	1.2	167.57	4	170.49	167.50	-2.9	49,850	-0.01%
2024/05/20	1.4	172.64	2	171.75	169.50	-0.6	50,543	0.00%
2024/05/17	0	0.00	7	169.29	170.50	-7	50,957	-0.01%
2024/05/16	11.6	169.03	6	170.75	169.00	5.6	51,868	0.01%
2024/05/15	3.1	169.35	5.2	169.36	168.00	-2.1	52,426	0.00%
2024/05/14	9.4	168.58	13.2	169.25	167.00	-3.8	52,511	-0.01%
2024/05/13	18.4	169.43	14.2	169.94	167.50	4.2	52,430	0.01%
2024/05/10	1.1	179.45	1	178.50	178.00	0.1	52,537	0.00%
2024/05/09	5.1	180.12	6.3	181.75	179.50	-1.2	52,796	0.00%
2024/05/08	12.2	184.20	15.1	183.31	184.00	-2.9	52,697	-0.01%
2024/05/07	12.1	178.08	6	178.17	180.00	6.1	52,419	0.01%
2024/05/06	8.5	175.64	3.3	176.55	177.50	5.2	52,282	0.01%
2024/05/03	15.4	179.71	24.9	179.60	178.50	-9.5	52,072	-0.02%
2024/05/02	18.5	183.64	13.3	184.92	181.50	5.2	51,753	0.01%
2024/04/30	16.2	182.64	23.2	183.84	184.00	-7.1	51,643	-0.01%
2024/04/29	28.3	185.93	15.8	186.59	186.00	12.5	51,533	0.02%
2024/04/26	31.4	189.78	6.1	192.25	188.50	25.3	51,334	0.05%
2024/04/25	10	191.10	39.1	190.29	191.00	-29	51,103	-0.06%
2024/04/24	43	192.16	40.3	192.66	194.50	2.8	50,876	0.01%
2024/04/23	46.5	188.75	40.3	188.64	188.50	6.2	50,409	0.01%
2024/04/22	51.9	194.64	10.7	194.31	185.00	41.2	49,867	0.08%
2024/04/19	75	198.62	33.2	198.90	197.50	41.8	49,722	0.08%
2024/04/18	140.4	207.54	95.4	206.21	203.50	45	48,651	0.09%	大買/
2024/04/17	56.5	203.96	144.2	204.94	209.50	-87.7	47,241	-0.19%	大賣/
2024/04/16	125.3	193.78	81.1	193.78	190.50	44.2	46,063	0.10%	大買/
2024/04/15	117.2	205.53	72.3	205.80	203.00	44.8	45,031	0.10%	大買/
2024/04/12	90.4	203.48	85.6	203.51	212.00	4.9	43,106	0.01%
2024/04/11	61.6	191.81	163.1	191.11	193.00	-101.5	41,192	-0.25%	大賣/鉅額交易
2024/04/10	101.1	183.25	48.7	183.64	183.00	52.5	39,715	0.13%	大買/
2024/04/09	88.7	186.44	61.7	185.73	185.00	27	38,905	0.07%
2024/04/08	19.2	181.02	12.6	182.16	182.00	6.6	37,888	0.02%
2024/04/03	6.3	178.00	4.8	177.70	178.50	1.5	37,537	0.00%
2024/04/02	11.2	179.18	14	180.11	178.50	-2.9	37,896	-0.01%
2024/04/01	40.5	180.08	21.2	180.71	177.50	19.3	37,647	0.05%
2024/03/29	18.6	176.93	17.1	178.04	179.50	1.5	37,363	0.00%
2024/03/28	11.8	178.56	49	180.33	177.00	-37.2	37,041	-0.10%
2024/03/27	82	180.63	29.1	180.17	176.00	52.9	36,624	0.14%
2024/03/26	70.8	191.91	60	192.38	187.00	10.8	35,782	0.03%
2024/03/25	30.2	185.40	38.1	185.61	185.00	-7.8	34,312	-0.02%
2024/03/22	23.4	180.84	21.3	181.54	177.50	2.1	33,672	0.01%
2024/03/21	27.7	182.06	86.9	183.24	181.50	-59.2	33,132	-0.18%
2024/03/20	41.1	177.26	12	178.29	177.00	29.1	32,525	0.09%
2024/03/19	42.7	181.40	61.5	181.30	180.00	-18.8	32,176	-0.06%
2024/03/18	53	178.00	66.2	177.89	178.50	-13.2	31,332	-0.04%
2024/03/15	20.4	169.98	39.4	169.80	169.50	-19	30,161	-0.06%
2024/03/14	41.5	171.61	38.1	171.85	173.00	3.4	29,428	0.01%
2024/03/13	135.4	175.27	105.2	176.31	173.50	30.1	28,573	0.11%	大買/大賣/
2024/03/12	128.9	169.83	62.2	168.86	170.00	66.7	27,673	0.24%	大買/
2024/03/11	22.1	163.61	22.2	163.40	164.50	-0.1	27,174	0.00%
2024/03/08	25.9	163.20	45.7	160.67	161.50	-19.8	27,954	-0.07%
2024/03/07	28.3	170.19	10.2	169.98	171.00	18.1	27,655	0.07%
2024/03/06	6.1	171.84	19.3	172.58	174.00	-13.2	27,315	-0.05%
2024/03/05	59.1	171.86	42.1	172.08	169.00	17	26,916	0.06%
2024/03/04	53.9	168.43	23.9	169.10	167.00	29.9	26,085	0.11%
2024/03/01	69.6	174.02	73.4	173.03	171.00	-3.8	25,637	-0.01%
2024/02/29	28.3	163.81	40.4	165.73	171.00	-12.1	25,071	-0.05%
2024/02/27	203.8	155.76	74.2	156.36	155.50	129.6	24,554	0.53%	大買/鉅額交易
2024/02/26	66.1	152.89	89.2	153.96	153.00	-23	23,116	-0.10%
2024/02/23	41.4	140.79	50.8	141.38	143.00	-9.4	21,278	-0.04%
2024/02/22	21.3	133.36	27	133.19	133.50	-5.8	20,025	-0.03%
2024/02/21	21	132.02	25.8	131.95	132.50	-4.8	19,435	-0.02%
2024/02/20	17	129.32	15	129.33	128.00	2	18,717	0.01%
2024/02/19	17.5	132.03	35.2	132.92	129.50	-17.7	18,222	-0.10%
2024/02/16	18	126.11	63.5	126.85	129.00	-45.5	17,327	-0.26%
2024/02/15	10	120.30	1	120.00	120.50	9	16,675	0.05%
2024/02/05	13.1	123.96	23	123.07	122.50	-9.9	16,458	-0.06%
2024/02/02	8.1	126.81	9	127.95	124.50	-1	16,382	-0.01%
2024/02/01	17.2	121.33	63.3	122.91	126.00	-46	15,842	-0.29%
2024/01/31	3	118.50	1	120.00	119.50	2	15,471	0.01%
2024/01/30	0.1	119.70	3	120.50	118.50	-2.9	15,427	-0.02%
2024/01/29	6.1	120.00	6	120.00	120.50	0.1	15,401	0.00%
2024/01/26	7.2	118.51	9	118.94	119.00	-1.8	15,358	-0.01%
2024/01/25	11.1	118.82	9	118.61	118.00	2.1	15,376	0.01%
2024/01/24	0.1	120.00	22	119.57	119.50	-21.9	15,377	-0.14%
2024/01/23	8.1	120.87	35	120.60	120.50	-26.9	15,353	-0.18%
2024/01/22	32	118.42	2	116.77	118.50	30	15,229	0.20%
2024/01/19	9	115.72	5	116.10	115.50	4	15,158	0.03%
2024/01/18	5.1	115.59	30	115.50	115.50	-24.9	15,123	-0.16%
2024/01/17	61.1	115.59	25.1	117.50	115.00	36	15,100	0.24%
2024/01/16	14.2	120.14	16	119.63	118.50	-1.8	15,014	-0.01%
2024/01/15	37.9	122.15	37.2	123.20	121.50	0.7	14,985	0.00%
2024/01/12	14.1	120.46	18.1	121.44	120.50	-4	14,450	-0.03%
2024/01/11	5.1	118.80	2	119.00	119.00	3.1	14,280	0.02%
2024/01/10	6.4	118.74	4	119.63	119.50	2.4	14,256	0.02%
2024/01/09	4	119.13	12	120.08	120.00	-8	14,231	-0.06%
2024/01/08	7	118.93	2	118.00	118.00	5	14,041	0.04%
2024/01/05	2	118.75	13	118.69	119.50	-11	13,983	-0.08%
2024/01/04	12.4	118.77	8	118.00	118.50	4.4	13,953	0.03%
2024/01/03	19.1	118.32	9	119.78	120.00	10.1	13,844	0.07%
2024/01/02	0	119.00	3	118.67	119.00	-3	13,740	-0.02%
2023/12/29	11.1	117.43	4	115.63	116.50	7.1	13,628	0.05%
2023/12/28	56.2	120.82	30.3	119.48	119.00	25.9	13,402	0.19%
2023/12/27	2	116.25	9	116.50	116.00	-7	13,064	-0.05%
2023/12/26	10.1	116.20	3.1	115.85	116.50	7.1	13,137	0.05%
2023/12/25	12	117.92	2	118.50	117.50	10	13,135	0.08%
2023/12/22	6	116.00	6	116.75	116.00	0	13,138	0.00%
2023/12/21	6.1	115.59	2.4	115.79	115.00	3.7	13,158	0.03%
2023/12/20	2.6	117.31	1	118.00	117.50	1.6	13,256	0.01%
2023/12/19	8.4	117.11	22	117.77	117.00	-13.6	13,432	-0.10%
2023/12/18	10.2	120.37	6	121.50	120.50	4.2	13,267	0.03%
2023/12/15	16.3	123.15	14.1	123.21	122.00	2.2	13,270	0.02%
2023/12/14	16.3	125.05	26	124.90	125.00	-9.8	12,954	-0.08%
2023/12/13	15.3	125.33	14.1	124.82	124.50	1.2	12,770	0.01%
2023/12/12	11.1	126.36	8.1	125.75	125.00	3	12,593	0.02%
2023/12/11	12	125.17	11	125.41	126.00	1	12,486	0.01%
2023/12/08	20	126.43	33	126.71	126.00	-13	12,323	-0.11%
2023/12/07	48.1	129.45	39.1	129.80	126.50	9	12,095	0.07%
2023/12/06	28	127.95	33.1	128.06	126.50	-5.1	11,279	-0.05%
2023/12/05	58.2	128.43	54.7	128.99	129.50	3.5	10,637	0.03%
2023/12/04	18	124.69	37.2	125.01	126.50	-19.2	9,665	-0.20%
2023/12/01	16.1	121.59	18	121.53	120.50	-1.9	9,186	-0.02%
2023/11/30	15	121.53	22	122.59	121.50	-7	8,955	-0.08%
2023/11/29	17.1	121.71	25.1	121.96	121.00	-8	8,700	-0.09%
2023/11/28	21.3	122.72	38.5	122.40	124.00	-17.2	8,670	-0.20%
2023/11/27	59.1	122.31	65.3	121.59	119.00	-6.2	8,074	-0.08%
2023/11/24	21	113.03	99.3	114.41	117.00	-78.2	7,031	-1.11%
2023/11/22	1.4	103.00	0	0.00	102.50	1.4	6,087	0.02%
2023/11/20	12.1	103.00	0	0.00	102.50	12.1	6,700	0.18%
2023/11/17	7	103.79	3.9	103.95	104.00	3.1	6,811	0.05%
2023/11/16	3	102.67	0	0.00	103.00	3	7,063	0.04%
2023/11/15	0.5	103.00	1	103.50	103.50	-0.5	7,245	-0.01%
2023/11/14	0	0.00	2.5	101.70	102.00	-2.5	7,559	-0.03%
2023/11/13	5.2	102.56	5	101.20	101.00	0.2	7,712	0.00%
2023/11/10	0	102.50	5.3	101.90	102.50	-5.3	7,809	-0.07%
2023/11/09	2.2	100.45	0	0.00	99.30	2.2	7,914	0.03%
2023/11/08	3	101.33	0	0.00	100.50	3	8,173	0.04%
2023/11/07	0	0.00	2.3	101.24	102.50	-2.3	8,286	-0.03%
2023/11/06	5	100.76	6	100.83	100.50	-1	8,595	-0.01%
2023/11/03	1.3	97.25	1	98.30	98.30	0.3	8,862	0.00%
2023/11/02	1.1	96.50	0	0.00	96.50	1.1	9,014	0.01%
2023/11/01	1.2	93.75	2.6	94.01	94.50	-1.4	9,171	-0.02%
2023/10/31	3.3	95.31	3	95.67	93.20	0.3	9,418	0.00%
2023/10/30	2.2	98.02	0	98.60	97.60	2.2	9,597	0.02%
2023/10/27	2.3	99.47	0.6	100.27	99.10	1.7	10,035	0.02%
2023/10/26	0.5	101.00	1	101.00	100.00	-0.5	10,689	0.00%
2023/10/25	3	101.50	4.2	102.36	102.00	-1.2	10,942	-0.01%
2023/10/24	1.4	99.85	0.1	101.00	100.00	1.3	11,195	0.01%
2023/10/23	1.2	99.84	7	99.77	99.90	-5.8	11,515	-0.05%
2023/10/20	13.3	95.31	4	96.75	96.20	9.3	12,125	0.08%
2023/10/19	4.1	98.48	4	98.20	98.10	0.1	12,985	0.00%
2023/10/18	14.1	99.40	2	99.80	99.00	12.1	15,240	0.08%
2023/10/17	16	100.28	2	102.75	100.00	14	15,255	0.09%
2023/10/16	0	102.00	0	0.00	102.50	0	15,299	0.00%
2023/10/13	9.3	102.78	2	103.50	102.50	7.3	15,899	0.05%
2023/10/12	0	106.50	1	105.00	106.00	-1	16,830	-0.01%
2023/10/11	1.1	106.00	0	0.00	105.00	1.1	17,571	0.01%
2023/10/06	2	107.00	0	107.50	106.50	2	17,839	0.01%
2023/10/05	0	0.00	2	108.75	108.00	-2	18,353	-0.01%
2023/10/04	3	106.67	2	108.00	106.00	1	18,485	0.01%
2023/10/03	5	109.30	3.3	108.30	107.50	1.7	18,637	0.01%
2023/10/02	2	108.25	15	108.90	109.00	-13	18,658	-0.07%
2023/09/28	4	106.63	12	107.33	107.50	-8	18,760	-0.04%
2023/09/27	12.1	106.00	1	106.99	106.00	11.1	18,958	0.06%
2023/09/26	8.2	106.20	9.1	106.72	106.50	-0.9	19,279	0.00%
2023/09/25	11	105.36	21.2	105.93	106.50	-10.2	19,535	-0.05%
2023/09/22	1	103.48	2.1	103.68	102.00	-1.1	19,807	-0.01%
2023/09/21	2.4	98.88	0	0.00	98.70	2.4	19,786	0.01%
2023/09/20	2.2	99.51	1	100.50	100.50	1.2	20,212	0.01%
2023/09/19	1	101.01	0	0.00	101.00	1	21,159	0.00%
2023/09/18	6.1	101.86	6.7	102.27	101.50	-0.5	21,570	0.00%
2023/09/15	0.1	103.00	1	103.00	103.50	-0.9	21,917	0.00%
2023/09/14	2.1	103.52	10	104.00	104.00	-7.9	22,855	-0.03%
2023/09/13	20	102.82	4	102.50	103.00	16	24,493	0.07%
2023/09/12	7	103.00	1	104.00	104.00	6	25,234	0.02%
2023/09/11	15.9	105.43	1.2	105.17	103.50	14.7	25,422	0.06%
2023/09/08	15	106.70	3	107.17	107.00	12	25,417	0.05%
2023/09/07	4.3	109.37	1	109.50	108.50	3.3	25,460	0.01%
2023/09/06	22	110.73	0	0.00	110.50	22	25,598	0.09%
2023/09/05	3	110.67	0	0.00	110.50	3	25,749	0.01%
2023/09/04	7.4	110.59	2	110.25	110.50	5.4	26,296	0.02%
2023/09/01	29	113.21	14.3	113.96	111.50	14.7	26,383	0.06%
2023/08/31	0.2	113.00	7	113.36	113.50	-6.8	26,307	-0.03%
2023/08/30	4	113.63	2	113.75	112.50	2	26,707	0.01%
2023/08/29	9.1	113.27	9	112.22	113.50	0.1	27,595	0.00%
2023/08/28	3	113.17	0	112.77	112.00	3	27,759	0.01%
2023/08/25	11.4	114.10	13	115.11	113.50	-1.7	28,023	-0.01%
2023/08/24	16.3	114.79	37.8	114.75	115.00	-21.5	28,049	-0.08%
2023/08/23	7	110.29	0.2	110.50	110.00	6.8	27,866	0.02%
2023/08/22	8.4	111.44	0	0.00	110.00	8.4	28,028	0.03%
2023/08/21	5	113.80	8	114.50	113.50	-3	28,267	-0.01%
2023/08/18	41.3	113.64	28.3	113.41	113.00	13	28,524	0.05%
2023/08/17	6.7	110.13	6.2	110.24	110.00	0.5	29,040	0.00%
2023/08/16	6.5	109.69	5	111.10	110.50	1.5	30,136	0.01%
2023/08/15	4.2	111.86	6.1	111.83	111.50	-1.9	30,547	-0.01%
2023/08/14	8.5	109.38	21	110.62	108.50	-12.5	30,904	-0.04%
2023/08/11	17	114.32	9	115.39	114.50	8	30,741	0.03%
2023/08/10	61.5	114.44	3.3	115.73	114.00	58.2	30,744	0.19%
2023/08/09	57	117.61	44.1	117.39	116.00	12.9	30,557	0.04%
2023/08/08	26	114.60	17	116.50	115.00	9	30,456	0.03%
2023/08/07	25	114.50	17	115.91	116.50	8	30,508	0.03%
2023/08/04	13.1	114.50	44.2	115.45	116.00	-31.1	30,557	-0.10%
2023/08/02	21	113.60	8.8	112.73	110.50	12.3	30,912	0.04%
2023/08/01	26.3	114.22	10	113.70	114.00	16.3	31,242	0.05%
2023/07/31	38.2	117.82	52.7	117.56	117.00	-14.5	31,031	-0.05%
2023/07/28	9	111.17	27.2	112.51	112.50	-18.2	30,730	-0.06%
2023/07/27	3.1	110.82	10.6	110.69	110.50	-7.5	30,849	-0.02%
2023/07/26	30.8	108.81	8	108.81	108.00	22.8	31,164	0.07%
2023/07/25	20	109.13	41	110.34	111.50	-21	30,943	-0.07%
2023/07/24	68.5	109.62	72.3	106.96	106.00	-3.8	30,413	-0.01%
2023/07/21	174.6	110.79	119.9	109.67	112.50	54.7	29,560	0.19%	大買/大賣/
2023/07/20	20.6	110.50	0.2	110.50	110.50	20.4	27,579	0.07%
2023/07/19	30.8	122.50	0.1	122.50	122.50	30.6	27,680	0.11%
2023/07/18	63.5	141.32	23	138.02	136.00	40.5	27,923	0.14%
2023/07/17	84.6	143.11	148.2	142.23	141.00	-63.6	27,568	-0.23%	大賣/
2023/07/14	99.3	137.48	58.4	136.74	137.50	41	26,769	0.15%
2023/07/13	12.2	134.08	104.3	134.09	134.00	-92.1	26,358	-0.35%	大賣/
2023/07/12	24.1	135.98	24.2	135.98	135.00	0	26,624	0.00%
2023/07/11	5.2	133.08	3	132.67	132.50	2.2	26,629	0.01%
2023/07/10	4.1	131.50	6.3	131.84	131.50	-2.2	27,644	-0.01%
2023/07/07	11.1	129.63	6	129.75	129.50	5.1	29,020	0.02%
2023/07/06	4.3	130.89	6.2	131.11	131.00	-1.9	30,136	-0.01%
2023/07/05	21.8	131.86	4.4	131.88	130.50	17.4	30,694	0.06%
2023/07/04	48.2	137.06	27.1	134.74	134.50	21.1	30,911	0.07%
2023/07/03	34.2	137.91	37.1	137.76	138.00	-2.9	30,585	-0.01%
2023/06/30	20.1	134.25	69	135.57	137.00	-48.9	30,420	-0.16%
2023/06/29	6.1	129.91	6.1	131.48	132.00	0	30,058	0.00%
2023/06/28	45.2	129.98	90.1	128.89	129.00	-44.9	29,950	-0.15%
2023/06/27	132.1	133.63	44	133.81	132.00	88.1	29,588	0.30%	大買/
2023/06/26	50	133.89	73	133.55	133.50	-23	28,728	-0.08%
2023/06/21	26.3	131.54	28	131.95	132.50	-1.7	28,415	-0.01%
2023/06/20	48.1	133.00	125.5	132.44	132.00	-77.4	28,198	-0.27%	大賣/
2023/06/19	173.8	129.47	128.1	131.72	128.50	45.8	27,496	0.17%	大買/大賣/
2023/06/16	24	121.92	166.4	123.16	128.00	-142.4	26,242	-0.54%	大賣/鉅額交易
2023/06/15	36.2	115.36	28.2	114.63	116.50	8	25,876	0.03%
2023/06/14	5.1	113.30	63	112.66	112.50	-58	25,834	-0.22%
2023/06/13	34	112.04	12.6	112.08	113.00	21.4	26,087	0.08%
2023/06/12	19.3	112.18	4.7	112.21	112.00	14.6	26,193	0.06%
2023/06/09	15	115.63	6	114.92	114.50	9	26,243	0.03%
2023/06/08	43.2	116.76	38	118.41	115.50	5.2	26,403	0.02%
2023/06/07	11	114.45	19	115.21	115.50	-8	26,307	-0.03%
2023/06/06	29.1	114.02	12.3	113.67	113.50	16.8	26,795	0.06%
2023/06/05	47.1	116.92	17.1	115.59	115.00	30	27,143	0.11%
2023/06/02	59	117.80	71	118.59	117.00	-12	27,268	-0.04%
2023/06/01	6.1	114.42	3	114.67	113.50	3.1	26,580	0.01%
2023/05/31	38	113.80	100.2	114.45	114.50	-62.2	26,685	-0.23%
2023/05/30	31	112.27	44.1	112.04	112.00	-13.1	26,711	-0.05%
2023/05/29	25.2	113.85	19.7	114.73	113.50	5.5	26,795	0.02%
2023/05/26	24.1	112.13	20	112.10	112.00	4.1	26,934	0.02%
2023/05/25	38.4	114.28	15.1	114.47	112.50	23.3	27,119	0.09%
2023/05/24	31.1	112.15	31.5	111.99	112.50	-0.3	27,238	0.00%
2023/05/23	67.1	115.42	35	115.21	114.00	32.1	27,844	0.12%
2023/05/22	45.1	115.45	46.3	116.27	117.00	-1.2	27,613	0.00%
2023/05/19	23.4	109.24	31	109.60	109.00	-7.6	27,075	-0.03%
2023/05/18	24	108.27	41	108.63	108.00	-17	27,176	-0.06%
2023/05/17	4	105.25	2.2	106.41	105.00	1.8	28,152	0.01%
2023/05/16	3.1	104.84	4	104.75	105.00	-0.9	28,366	0.00%
2023/05/15	6.1	104.50	3	104.17	104.50	3.1	28,463	0.01%
2023/05/12	14.3	102.30	1	105.00	104.50	13.3	28,779	0.05%
2023/05/11	14.3	102.30	1	105.00	101.00	13.3	29,244	0.05%
2023/05/10	6.2	105.07	11.3	104.78	106.00	-5.2	29,307	-0.02%
2023/05/09	52.3	105.97	12	105.00	103.50	40.3	29,207	0.14%
2023/05/08	54.2	110.74	73.1	110.41	110.50	-18.9	28,694	-0.07%
2023/05/05	35.2	107.50	9	108.00	108.00	26.2	28,409	0.09%
2023/05/04	6.5	107.12	21.1	108.23	109.50	-14.6	28,632	-0.05%
2023/05/03	19	105.79	22.1	106.38	105.50	-3.1	28,745	-0.01%
2023/05/02	8	107.22	14	107.07	108.00	-6	29,213	-0.02%
2023/04/28	11	101.82	8	101.50	101.50	3	29,050	0.01%
2023/04/27	6.1	101.75	4	101.50	101.00	2.1	29,303	0.01%
2023/04/26	11	102.23	13	102.42	103.00	-2	29,210	-0.01%
2023/04/25	21	103.36	7.1	103.63	102.50	14	29,185	0.05%
2023/04/24	6.1	104.84	8	104.88	105.00	-1.9	29,020	-0.01%
2023/04/21	29.1	104.27	27	103.48	102.50	2.1	29,141	0.01%
2023/04/20	29.1	107.84	16.1	107.41	105.50	13	29,050	0.04%
2023/04/19	11	107.50	6.1	107.43	108.00	5	29,152	0.02%
2023/04/18	26.1	108.81	17	108.97	109.00	9.1	29,337	0.03%
2023/04/17	24	108.29	52	107.93	109.00	-28	29,711	-0.09%
2023/04/14	15.1	106.44	8.3	105.81	105.50	6.8	30,650	0.02%
2023/04/13	67.2	110.63	45.5	112.10	108.00	21.7	31,030	0.07%
2023/04/12	68.8	113.31	61.7	114.07	115.00	7.1	29,982	0.02%
2023/04/11	79.2	106.05	78.7	107.09	108.00	0.5	28,569	0.00%
2023/04/10	34.3	99.14	64.4	99.93	101.50	-30.1	27,451	-0.11%
2023/04/07	23.2	97.26	30.2	97.48	96.80	-7.1	27,042	-0.03%
2023/04/06	0	0.00	2	95.70	95.70	-2	26,696	-0.01%
2023/03/31	4.1	94.55	0	0.00	94.60	4.1	26,774	0.02%
2023/03/30	6	95.82	0.2	95.90	96.00	5.9	26,767	0.02%
2023/03/29	2	94.70	3	95.77	94.70	-1	26,888	0.00%
2023/03/28	0.2	94.90	5	94.66	94.80	-4.9	27,207	-0.02%
2023/03/27	10.3	95.11	3	95.20	94.50	7.2	27,414	0.03%
2023/03/24	12.1	96.41	9	96.20	95.90	3.1	27,702	0.01%
2023/03/23	16.1	96.72	13.1	96.54	95.90	3	28,349	0.01%
2023/03/22	30.6	97.99	12	97.93	97.00	18.6	28,665	0.06%
2023/03/21	28.4	99.41	30	99.42	98.50	-1.6	28,670	-0.01%
2023/03/20	16.2	97.20	44.3	98.42	98.80	-28.1	28,472	-0.10%
2023/03/17	18.4	94.01	12	93.94	94.90	6.4	28,219	0.02%
2023/03/16	5.5	93.66	20.3	92.98	93.20	-14.8	28,177	-0.05%
2023/03/15	5.8	96.14	7.2	96.06	95.00	-1.4	28,284	0.00%
2023/03/14	60.3	95.90	40.3	95.81	94.70	19.9	29,368	0.07%
2023/03/13	29.4	95.27	31.4	95.74	95.50	-2	29,706	-0.01%
2023/03/10	16.6	96.98	11.7	96.89	96.90	4.9	30,663	0.02%
2023/03/09	41.7	99.37	30.2	99.74	100.50	11.5	30,515	0.04%
2023/03/08	29.1	100.01	53.5	100.72	100.50	-24.4	30,102	-0.08%
2023/03/07	56.8	98.73	39.6	98.58	98.50	17.2	29,772	0.06%
2023/03/06	18	96.29	13.6	96.51	97.00	4.4	29,510	0.01%
2023/03/03	16.6	95.51	11.4	96.08	94.60	5.3	29,941	0.02%
2023/03/02	14.7	96.35	17	96.82	96.10	-2.3	29,813	-0.01%
2023/03/01	6	94.97	14	95.54	96.50	-8	29,532	-0.03%
2023/02/24	18.3	96.05	25.8	96.20	94.90	-7.5	29,498	-0.03%
2023/02/23	18	95.77	21.1	96.16	95.70	-3	29,418	-0.01%
2023/02/22	63.2	95.18	45.2	95.71	94.20	18	29,235	0.06%
2023/02/21	48.1	95.53	41.1	95.62	96.40	7	29,050	0.02%
2023/02/20	27.2	91.55	33.4	91.76	92.10	-6.3	28,150	-0.02%
2023/02/17	29	89.32	31.5	89.31	90.70	-2.5	27,666	-0.01%
2023/02/16	49	87.87	44	87.90	87.80	5	27,018	0.02%
2023/02/15	60.6	87.49	50.1	88.71	86.50	10.4	26,505	0.04%
2023/02/14	10	83.72	12.1	84.16	84.10	-2.1	25,066	-0.01%
2023/02/13	0.1	81.49	11.1	82.67	83.00	-11	24,737	-0.04%
2023/02/10	28.1	82.46	40.1	82.96	81.90	-12	24,572	-0.05%
2023/02/09	23.2	82.27	50.3	82.17	82.00	-27.1	24,140	-0.11%
2023/02/08	40.1	79.82	8	79.93	79.20	32.1	23,532	0.14%
2023/02/07	3.5	79.31	0	0.00	79.20	3.5	23,300	0.02%
2023/02/06	8.6	78.21	5	78.90	78.40	3.6	23,265	0.02%
2023/02/03	9.2	78.38	0.1	78.74	78.10	9.1	23,280	0.04%
2023/02/02	8.2	80.90	11	81.32	79.80	-2.8	23,012	-0.01%
2023/02/01	13.2	80.14	15.1	80.77	80.20	-1.8	22,598	-0.01%
2023/01/31	43.1	78.49	53.1	79.01	81.00	-10	22,175	-0.05%
2023/01/30	23.3	74.54	30	75.58	75.50	-6.8	21,424	-0.03%
2023/01/17	10.1	73.35	10	73.06	73.10	0.1	21,062	0.00%
2023/01/16	5	71.52	6	71.53	71.60	-1	20,731	0.00%
2023/01/13	8.1	70.62	4.5	70.40	70.60	3.5	20,671	0.02%
2023/01/12	17	72.04	27.2	71.33	71.20	-10.2	20,626	-0.05%
2023/01/11	16	73.21	17.1	72.84	72.00	-1	20,520	0.00%
2023/01/10	24.1	72.45	12.2	72.54	72.40	11.9	20,260	0.06%
2023/01/09	14.2	72.67	10.4	72.56	73.20	3.8	20,082	0.02%
2023/01/06	25.5	71.71	10	71.66	72.70	15.5	19,803	0.08%
2023/01/05	47.1	72.45	46.2	72.28	71.90	0.9	19,569	0.00%
2023/01/04	62.1	75.03	59.1	74.11	74.00	3.1	18,947	0.02%
2023/01/03	32.3	70.28	48.1	70.72	72.10	-15.8	17,477	-0.09%
2022/12/30	17.1	67.76	15	67.22	67.20	2.1	16,587	0.01%
2022/12/29	3.2	66.81	5	66.76	67.00	-1.8	16,476	-0.01%
2022/12/28	1.2	67.55	7	67.46	67.00	-5.8	16,418	-0.04%
2022/12/27	11	67.91	18	67.82	67.40	-7	16,377	-0.04%
2022/12/26	2	66.65	1.1	66.44	66.50	0.9	16,059	0.01%
2022/12/23	4.1	65.95	11	66.46	66.00	-7	16,020	-0.04%
2022/12/22	6	66.47	6	65.98	65.90	0	15,969	0.00%
2022/12/21	17	65.41	16	65.79	65.50	1	15,986	0.01%
2022/12/20	30.1	65.44	4	65.63	64.00	26.1	15,893	0.16%
2022/12/19	14	66.94	10	66.00	66.00	4	15,688	0.03%
2022/12/16	10	67.82	9	68.20	68.30	1	15,539	0.01%
2022/12/15	27	67.00	43	68.04	68.50	-16	15,149	-0.11%
2022/12/14	21	65.82	49	65.93	66.50	-28	14,477	-0.19%
2022/12/13	10	64.68	19	65.46	63.60	-9	14,285	-0.06%
2022/12/12	9	64.31	11	64.51	64.00	-2	14,425	-0.01%
2022/12/09	17	63.42	14.1	64.00	63.70	2.9	14,465	0.02%
2022/12/08	12	63.07	9	63.03	63.10	3	14,355	0.02%
2022/12/07	13	63.55	15	63.58	62.80	-2	14,172	-0.01%
2022/12/06	52.1	66.27	45	66.36	64.50	7.1	13,764	0.05%
2022/12/05	26.2	65.21	30.3	65.10	64.80	-4.1	12,633	-0.03%
2022/12/02	11	63.82	49	64.41	65.20	-38	12,341	-0.31%
2022/12/01	4	59.80	16	59.89	59.30	-12	11,167	-0.11%
2022/11/30	5	58.56	1	58.10	58.90	4	11,006	0.04%
2022/11/29	6	58.50	1	58.20	57.90	5	10,836	0.05%
2022/11/28	5.1	57.55	5	58.12	58.50	0.1	10,752	0.00%
2022/11/25	46.1	57.86	34.1	57.94	57.20	12.1	10,536	0.11%
2022/11/24	5	55.96	15.1	55.81	55.80	-10.1	10,090	-0.10%
2022/11/23	6	54.79	2	55.10	54.60	4	10,199	0.04%
2022/11/22	14	55.66	6	55.02	55.10	8	10,247	0.08%
2022/11/21	26	54.97	27.2	55.97	55.70	-1.2	10,152	-0.01%
2022/11/18	41.2	54.66	8	54.83	54.20	33.2	10,005	0.33%
2022/11/17	14	54.74	29	53.67	55.40	-15	9,856	-0.15%
2022/11/16	10	52.16	0	0.00	52.20	10	9,646	0.10%
2022/11/15	10	52.95	2	53.35	53.20	8	9,931	0.08%
2022/11/14	5	52.06	3	52.60	52.50	2	10,096	0.02%
2022/11/10	6	51.57	3	51.97	51.80	3	10,364	0.03%
2022/11/08	1	53.80	4	53.90	52.90	-3	11,144	-0.03%
2022/11/07	1	53.60	0	0.00	53.50	1	11,328	0.01%
2022/11/04	8	53.11	0	0.00	53.00	8	11,785	0.07%
2022/11/03	5	52.70	0	0.00	52.80	5	12,344	0.04%
2022/11/02	6.5	51.95	14	51.86	52.20	-7.5	12,540	-0.06%
2022/11/01	0	0.00	3	50.43	52.40	-3	12,539	-0.02%
2022/10/31	2	49.40	6	49.63	49.40	-4	12,488	-0.03%
2022/10/28	0.5	49.80	1	49.50	49.05	-0.5	12,647	0.00%
2022/10/27	10	51.00	2	50.55	50.70	8	12,840	0.06%
2022/10/26	26	50.36	0	0.00	50.00	26	13,071	0.20%
2022/10/25	3	51.07	21	51.37	51.10	-18	13,337	-0.13%
2022/10/24	1	53.50	4	53.43	52.00	-3	14,101	-0.02%
2022/10/21	4.4	52.50	1	52.30	52.10	3.4	14,806	0.02%
2022/10/20	8.5	52.54	6	52.83	52.80	2.5	14,905	0.02%
2022/10/19	4	54.80	12	54.40	54.20	-8	14,966	-0.05%
2022/10/18	2	54.20	2	54.90	54.40	0	15,164	0.00%
2022/10/17	22	54.11	5	53.60	54.50	17	15,381	0.11%
2022/10/14	3	55.10	11	55.75	55.40	-8	15,541	-0.05%
2022/10/13	5	54.22	8	53.95	53.20	-3	15,544	-0.02%
2022/10/12	4	55.53	12	55.07	56.10	-8	15,480	-0.05%
2022/10/11	5	56.22	5	56.50	56.40	0	15,523	0.00%
2022/10/07	6	57.48	8	57.89	57.10	-2	15,900	-0.01%
2022/10/06	2	57.30	2	57.70	57.50	0	16,073	0.00%
2022/10/05	14	57.91	13	57.95	57.00	1	16,339	0.01%
2022/10/04	11	57.03	3	57.17	57.20	8	16,400	0.05%
2022/10/03	7	56.60	1	57.30	56.20	6	16,561	0.04%
2022/09/30	6	56.97	4	56.45	56.90	2	16,874	0.01%
2022/09/29	6	58.05	4	57.95	57.00	2	17,211	0.01%
2022/09/28	5	58.74	7	59.33	57.60	-2	17,426	-0.01%
2022/09/27	6.2	60.96	1	61.00	60.90	5.2	17,803	0.03%
2022/09/26	11.2	61.22	12	62.04	60.60	-0.8	18,300	0.00%
2022/09/23	13	64.17	0	0.00	63.80	13	19,012	0.07%
2022/09/22	3	66.47	6	65.92	66.60	-3	19,281	-0.02%
2022/09/21	4	65.75	9	66.53	65.40	-5	19,677	-0.03%
2022/09/20	6	65.45	27	65.99	66.30	-21	20,980	-0.10%
2022/09/19	31	65.41	39	66.27	64.20	-8	21,765	-0.04%
2022/09/16	32	65.32	8	66.28	64.50	24	21,976	0.11%
2022/09/15	4	66.35	0	0.00	66.00	4	21,874	0.02%
2022/09/14	6	65.63	3	65.77	65.80	3	21,968	0.01%
2022/09/13	5	66.44	7	66.54	66.10	-2	21,968	-0.01%
2022/09/12	20	66.34	6	66.12	66.00	14	21,911	0.06%
2022/09/08	0	0.00	9.8	66.51	66.90	-9.8	21,750	-0.04%
2022/09/07	5	63.68	6	64.10	63.80	-1	21,449	0.00%
2022/09/06	4	64.30	5	64.04	63.50	-1	21,508	0.00%
2022/09/05	0	0.00	2	65.30	65.20	-2	21,382	-0.01%
2022/09/02	6	65.03	3.2	65.11	64.80	2.8	21,343	0.01%
2022/09/01	5	65.86	22	65.78	65.80	-17	21,248	-0.08%
2022/08/31	16	66.58	5	66.66	66.20	11	21,323	0.05%
2022/08/30	17	66.11	16	66.24	66.30	1	21,126	0.00%
2022/08/29	4	64.20	13	63.73	64.40	-9	20,859	-0.04%
2022/08/26	13	64.25	4	64.78	64.20	9	20,704	0.04%
2022/08/25	9	65.48	1	64.60	65.00	8	20,571	0.04%
2022/08/24	8	65.19	3	65.50	65.40	5	20,454	0.02%
2022/08/23	10	65.19	13	65.44	65.80	-3	20,401	-0.01%
2022/08/22	18	65.47	38	65.74	65.00	-20	20,372	-0.10%
2022/08/19	10	64.30	6	64.37	63.70	4	19,978	0.02%
2022/08/18	11	63.63	30	63.42	64.00	-19	19,698	-0.10%
2022/08/17	17	62.24	20	62.03	62.00	-3	19,495	-0.02%
2022/08/16	42.5	63.36	33.1	63.12	62.10	9.4	19,317	0.05%
2022/08/15	13	64.29	32.2	64.02	64.70	-19.2	18,711	-0.10%
2022/08/12	14	62.95	19	62.75	63.10	-5	18,500	-0.03%
2022/08/11	37	62.36	37.1	62.48	62.90	-0.1	18,272	0.00%
2022/08/10	23	60.71	26	61.04	61.50	-3	17,823	-0.02%
2022/08/09	9.2	58.77	11	58.74	58.40	-1.8	17,220	-0.01%
2022/08/08	8.1	57.72	2	57.10	58.30	6.1	17,080	0.04%
2022/08/05	9	57.77	7.4	57.69	57.70	1.6	17,148	0.01%
2022/08/04	8.1	56.53	7	57.10	57.30	1.1	17,228	0.01%
2022/08/03	7.4	58.49	4	58.10	57.70	3.4	17,106	0.02%
2022/08/02	15.2	58.97	15.2	58.83	58.90	0	16,927	0.00%
2022/08/01	21.2	58.94	28	58.79	59.10	-6.8	16,851	-0.04%
2022/07/29	47.6	57.59	40	57.39	58.20	7.6	16,566	0.05%
2022/07/28	12	56.30	33.3	56.83	56.70	-21.3	15,807	-0.13%
2022/07/27	2	54.15	1	53.70	54.40	1	15,127	0.01%
2022/07/26	3	53.23	2	53.80	53.40	1	15,289	0.01%
2022/07/25	33.1	53.52	29	53.02	52.90	4.1	15,443	0.03%
2022/07/22	2	53.90	12	54.66	54.80	-10	15,678	-0.06%
2022/07/21	33.1	53.05	21	53.38	53.90	12.1	15,833	0.08%
2022/07/20	8	54.69	10	54.76	54.10	-2	16,130	-0.01%
2022/07/19	1	54.90	6	55.17	54.60	-5	16,269	-0.03%
2022/07/18	1.1	54.42	9	54.42	54.60	-7.9	16,315	-0.05%
2022/07/15	32.3	55.14	3	54.20	54.00	29.3	16,492	0.18%
2022/07/14	22	55.79	3.1	55.29	56.40	18.9	16,753	0.11%
2022/07/13	5	55.08	12	55.72	54.80	-7	17,209	-0.04%
2022/07/12	6	54.18	12	54.49	54.10	-6	17,341	-0.03%
2022/07/11	5	54.08	8	54.55	55.00	-3	18,146	-0.02%
2022/07/08	8	55.36	2	55.05	54.20	6	18,223	0.03%
2022/07/07	8.1	54.72	3	55.53	55.50	5.1	17,929	0.03%
2022/07/06	5	54.30	7	55.01	54.10	-2	17,590	-0.01%
2022/07/05	6	55.02	10	55.65	54.70	-4	17,415	-0.02%
2022/07/04	46	54.57	27.1	55.69	55.60	18.9	16,970	0.11%
2022/07/01	20	55.97	34	56.08	55.50	-14	16,541	-0.08%
2022/06/30	17.1	54.98	23	55.05	55.10	-5.9	15,706	-0.04%
2022/06/29	18	54.86	17	54.99	54.40	1	15,419	0.01%
2022/06/28	58	55.74	75.2	56.02	55.00	-17.2	15,986	-0.11%
2022/06/27	89	54.02	65.3	54.59	54.90	23.7	14,665	0.16%
2022/06/24	50	50.74	83	51.98	53.80	-33	13,696	-0.24%
2022/06/23	7.3	49.11	15	49.08	48.95	-7.7	13,228	-0.06%
2022/06/22	52	49.19	48	49.05	49.05	4	13,237	0.03%
2022/06/21	7	48.01	0	0.00	48.55	7	13,481	0.05%
2022/06/20	2	47.70	2	47.58	46.90	0	13,750	0.00%
2022/06/17	1	47.75	1	47.80	47.95	0	14,125	0.00%
2022/06/16	8	48.25	9	48.60	47.65	-1	14,939	-0.01%
2022/06/15	17	48.50	9	49.00	48.05	8	15,203	0.05%
2022/06/14	5	49.27	3	48.98	49.30	2	15,377	0.01%
2022/06/13	2	50.10	7	50.11	49.95	-5	16,195	-0.03%
2022/06/10	3	50.93	6	51.07	51.30	-3	16,713	-0.02%
2022/06/09	4	50.53	34	51.28	51.10	-30	17,198	-0.17%
2022/06/08	4	49.85	1	49.95	49.80	3	17,165	0.02%
2022/06/07	33	50.11	35	50.57	50.10	-2	17,206	-0.01%
2022/06/06	2	50.30	6	50.38	50.00	-4	17,158	-0.02%
2022/06/02	11	50.20	0	0.00	50.20	11	17,196	0.06%
2022/06/01	4	50.48	0.5	51.00	50.80	3.6	17,172	0.02%
2022/05/31	50	51.17	47	51.12	51.50	3	17,112	0.02%
2022/05/30	0	0.00	54	51.89	51.90	-54	17,036	-0.32%
2022/05/27	1	49.75	5	49.85	49.80	-4	16,810	-0.02%
2022/05/26	0	0.00	1	50.20	49.40	-1	16,750	-0.01%
2022/05/25	1	49.25	5	49.49	49.50	-4	16,661	-0.02%
2022/05/24	7	49.16	0	0.00	49.00	7	16,638	0.04%
2022/05/23	0	0.00	20	49.95	50.10	-20	16,545	-0.12%
2022/05/20	5	49.50	10	49.55	48.95	-5	16,469	-0.03%
2022/05/19	7	48.61	4	48.70	49.00	3	16,405	0.02%
2022/05/18	3	49.55	28	50.00	49.45	-25	16,350	-0.15%
2022/05/17	32	49.77	14	49.68	49.75	18	16,270	0.11%
2022/05/16	7.3	49.03	0	0.00	49.45	7.3	16,202	0.04%
2022/05/13	38	48.31	26	48.48	48.75	12	16,067	0.07%
2022/05/12	50	47.03	33.6	47.81	46.35	16.5	15,880	0.10%
2022/05/11	24	48.99	7	48.84	48.05	17	15,656	0.11%
2022/05/10	1	49.80	1	49.75	49.50	0	15,557	0.00%
2022/05/09	24	50.17	6	49.88	50.00	18	15,465	0.12%
2022/05/06	21	52.00	19	52.22	51.80	2	15,251	0.01%
2022/05/05	11.6	52.96	10.5	52.69	52.40	1	15,171	0.01%
2022/05/04	12	52.38	17	52.52	52.60	-5	15,094	-0.03%
2022/05/03	47	53.04	19	52.67	52.50	28	14,998	0.19%
2022/04/29	58	54.95	19	54.59	54.40	39	14,716	0.26%
2022/04/28	29	57.26	40	56.82	55.60	-11	14,435	-0.08%
2022/04/27	50	56.75	56.1	57.06	57.00	-6.1	13,926	-0.04%
2022/04/26	23	56.41	37	56.94	56.40	-14	13,487	-0.10%
2022/04/25	40	54.67	13	54.48	54.10	27	12,923	0.21%
2022/04/22	10	56.07	5	56.26	56.50	5	12,677	0.04%
2022/04/21	4.1	55.78	3	56.77	56.30	1.1	12,534	0.01%
2022/04/20	5	57.46	7.4	57.71	57.60	-2.4	12,214	-0.02%
2022/04/19	35	57.47	55	57.13	57.30	-20	11,523	-0.17%
2022/04/18	4	55.43	46	55.14	55.30	-42	10,878	-0.39%
2022/04/15	91	56.43	37	56.18	55.60	54	10,439	0.52%
2022/04/14	7	53.66	49	54.63	55.50	-42	9,471	-0.44%
2022/04/13	7	52.76	3.1	52.90	52.90	3.9	9,118	0.04%
2022/04/12	4	52.45	3	52.40	52.80	1	9,096	0.01%
2022/04/11	2	53.20	5	54.16	53.60	-3	8,999	-0.03%
2022/04/08	2	52.50	0	0.00	52.90	2	8,831	0.02%
2022/04/07	10	52.49	2	53.04	51.60	8	8,700	0.09%
2022/04/06	5	53.60	5	53.80	53.90	0	8,537	0.00%
2022/04/01	20	54.04	14	53.96	54.00	6	8,419	0.07%
2022/03/31	58	55.63	64	56.45	54.70	-6	8,231	-0.07%
2022/03/30	2	53.90	9	54.08	54.30	-7	7,199	-0.10%
2022/03/29	1	54.30	49	54.12	54.00	-48	7,173	-0.67%
2022/03/28	7	53.34	6.2	53.98	54.70	0.8	7,042	0.01%
2022/03/25	13.2	53.63	8	53.80	53.80	5.2	6,846	0.08%
2022/03/24	74	55.08	52.6	55.22	53.70	21.4	6,702	0.32%
2022/03/23	21	54.66	17.4	53.74	54.70	3.6	6,272	0.06%
2022/03/22	23	53.54	76.2	53.55	54.90	-53.2	5,971	-0.89%
2022/03/21	103	54.13	66.3	54.07	54.10	36.7	5,535	0.66%	大買/
2022/03/18	4	50.60	14	50.72	50.80	-10	4,688	-0.21%
2022/03/17	11.1	51.57	14.2	51.57	51.10	-3.1	4,392	-0.07%
2022/03/16	32.3	51.99	63	52.07	51.90	-30.7	4,011	-0.77%
2022/03/15	30	50.20	24	49.91	49.10	6	3,156	0.19%
2022/03/14	8	47.16	43.4	48.66	50.10	-35.4	2,651	-1.34%
2022/03/11	9	45.02	15	45.25	45.55	-6	2,123	-0.28%
2022/03/10	3	43.87	2	44.30	44.45	1	1,991	0.05%
2022/03/09	0	0.00	1	42.20	42.25	-1	1,908	-0.05%
2022/03/08	4	41.31	25	41.70	41.50	-21	1,950	-1.08%
2022/03/07	2	43.25	1	43.00	42.75	1	1,903	0.05%
2022/03/04	3	43.60	0	0.00	43.75	3	1,915	0.16%
2022/03/03	0	0.00	1	43.35	43.30	-1	1,922	-0.05%
2022/03/02	0	0.00	1	42.60	42.60	-1	1,946	-0.05%
2022/03/01	0	0.00	2	42.55	42.55	-2	1,975	-0.10%
2022/02/25	0	0.00	1	41.50	41.80	-1	1,986	-0.05%
2022/02/24	9	41.43	0	0.00	41.20	9	2,028	0.44%
2022/02/23	0.2	42.80	0	0.00	42.40	0.2	2,053	0.01%
2022/02/22	1	42.65	0	0.00	42.70	1	2,081	0.05%
2022/02/21	0.1	43.20	1	43.35	43.40	-0.9	2,121	-0.04%
2022/02/14	1	42.85	0	0.00	42.70	1	2,505	0.04%
2022/02/09	0	43.65	0	0.00	44.00	0	2,656	0.00%
2022/02/08	0	0.00	3	43.63	43.70	-3	2,668	-0.11%
2022/01/26	4	41.99	0	0.00	42.00	4	2,682	0.15%
2022/01/25	1	41.45	0	0.00	41.25	1	2,745	0.04%
2022/01/24	0.2	42.00	0	0.00	41.85	0.2	2,822	0.01%
2022/01/21	2	42.58	3	42.55	42.30	-1	2,841	-0.04%
2022/01/20	0.1	43.45	16	43.42	43.35	-15.9	2,909	-0.55%
2022/01/19	2	43.40	0	0.00	43.35	2	2,983	0.07%
2022/01/14	2	43.78	0	0.00	43.50	2	3,482	0.06%
2022/01/13	1	44.30	51	44.10	44.25	-50	4,141	-1.21%
2022/01/11	4	44.93	4	45.01	44.50	0	4,173	0.00%
2022/01/10	0	0.00	1	44.45	44.70	-1	4,154	-0.02%
2022/01/06	0	0.00	2	45.35	45.20	-2	4,178	-0.05%
2022/01/05	1	45.80	1	45.35	45.35	0	4,189	0.00%
2022/01/03	0.1	45.00	0	0.00	44.85	0.1	4,206	0.00%
2021/12/30	3	45.42	2	45.23	45.25	1	4,244	0.02%
2021/12/29	16	45.45	2	45.45	45.35	14	4,370	0.32%
2021/12/28	1	44.80	1	44.85	44.80	0	4,372	0.00%
2021/12/27	0	0.00	1	44.90	44.95	-1	4,438	-0.02%
2021/12/24	2	45.18	4	44.94	44.90	-2	4,811	-0.04%
2021/12/23	6	44.92	8	44.60	44.80	-2	5,005	-0.04%
2021/12/22	0	0.00	0.1	43.90	43.80	-0.1	5,264	0.00%
2021/12/15	1	43.65	0	0.00	43.55	1	5,231	0.02%
2021/12/14	1	43.65	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0.2	43.45	0	0.00	43.30	0.2	5,242	0.00%
2021/12/10	2	43.70	0	0.00	43.70	2	5,235	0.04%
2021/12/09	3	43.87	2	44.15	43.75	1	5,229	0.02%
2021/12/08	1.2	44.79	23	44.48	44.30	-21.8	5,196	-0.42%
2021/12/07	1	45.45	1	45.00	45.00	0	5,129	0.00%
2021/12/06	2.1	44.64	0	0.00	45.35	2.1	5,120	0.04%
2021/12/03	3	44.93	2	45.15	44.95	1	5,122	0.02%
2021/12/02	5	45.85	0	0.00	44.80	5	5,147	0.10%
2021/12/01	16	45.40	0	0.00	45.15	16	5,170	0.31%
2021/11/29	0	0.00	2	43.90	44.50	-2	5,193	-0.04%
2021/11/25	2	45.85	1	45.80	45.70	1	5,134	0.02%
2021/11/24	5	45.88	3	45.48	45.75	2	5,148	0.04%
2021/11/23	3	45.73	4	45.79	45.95	-1	5,135	-0.02%
2021/11/22	5	45.30	5	45.46	45.55	0	5,109	0.00%
2021/11/19	1	45.50	0	0.00	45.00	1	5,067	0.02%
2021/11/18	2	45.55	2	45.35	45.60	0	5,047	0.00%
2021/11/17	0	0.00	2	45.35	45.55	-2	5,015	-0.04%
2021/11/16	4	44.68	5	44.96	45.65	-1	4,981	-0.02%
2021/11/15	1	43.50	2	43.48	43.95	-1	4,853	-0.02%
2021/11/12	6	43.55	2	43.58	43.60	4	4,821	0.08%
2021/11/11	4	42.65	12	42.73	43.25	-8	4,783	-0.17%
2021/11/10	1	42.35	0	0.00	42.60	1	4,747	0.02%
2021/11/09	5	42.46	13	42.66	42.55	-8	4,734	-0.17%
2021/11/08	0	0.00	9	41.94	42.05	-9	4,663	-0.19%
2021/11/05	2	41.28	12	41.69	41.25	-10	4,663	-0.21%
2021/11/04	1	40.95	0	0.00	40.95	1	4,715	0.02%
2021/11/02	48	41.99	2	41.70	41.25	46	4,741	0.97%
2021/11/01	1	42.10	37	42.00	42.05	-36	4,685	-0.77%
2021/10/29	2	41.20	0	0.00	41.15	2	4,661	0.04%
2021/10/28	5	41.02	0.1	40.60	41.10	4.9	4,626	0.11%
2021/10/27	8	39.37	8	39.59	39.75	0	4,571	0.00%
2021/10/26	11	39.24	20	39.20	39.35	-9	4,630	-0.19%
2021/10/25	41	40.23	5	40.01	40.20	36	4,527	0.79%
2021/10/22	5.1	41.24	27	41.73	41.50	-21.9	4,748	-0.46%
2021/10/21	45	41.59	28	41.37	41.30	17	4,695	0.36%
2021/10/20	0	46.10	0	0.00	45.75	0	4,045	0.00%
2021/10/15	1	45.85	1	45.85	45.75	0	4,047	0.00%
2021/10/14	3	45.58	1	45.45	45.40	2	4,070	0.05%
2021/10/13	3	46.18	1	45.95	45.85	2	4,126	0.05%
2021/10/12	1	46.55	1	46.85	46.25	0	4,124	0.00%
2021/10/08	7	47.36	16	47.16	46.90	-9	4,124	-0.22%
2021/10/07	14	47.36	9	47.48	47.80	5	4,125	0.12%
2021/10/06	25	47.05	32	47.41	46.50	-7	4,154	-0.17%
2021/10/05	43	46.15	26	46.34	46.20	17	4,050	0.42%
2021/10/04	28	46.74	34	46.50	46.40	-6	4,066	-0.15%
2021/10/01	225	49.18	246	48.47	46.50	-21	4,025	-0.52%	大買/大賣/
2021/09/30	21	48.76	35	49.03	48.75	-14	3,694	-0.38%
2021/09/29	29	48.91	23	48.96	48.70	6	3,488	0.17%
2021/09/28	0	0.00	2	46.55	47.05	-2	3,193	-0.06%
2021/09/24	15	47.05	16	46.65	46.25	-1	3,263	-0.03%
2021/09/22	1	45.50	0	0.00	45.60	1	3,337	0.03%
2021/09/15	1	45.55	1	45.65	46.05	0	3,606	0.00%
2021/09/14	1	45.50	1	45.50	45.50	0	3,755	0.00%
2021/09/13	0	0.00	1	45.35	45.45	-1	4,211	-0.02%
2021/09/09	2	44.88	3	45.00	45.10	-1	4,336	-0.02%
2021/09/08	2.1	45.55	2	45.18	45.00	0.1	4,384	0.00%
2021/09/07	3	45.67	0	0.00	46.00	3	4,414	0.07%
2021/09/06	0	0.00	16	48.15	47.85	-16	4,409	-0.36%
2021/09/03	1	48.85	5	48.70	48.70	-4	4,376	-0.09%
2021/09/02	2	48.60	0	0.00	48.50	2	4,359	0.05%
2021/08/30	0	0.00	5	48.50	48.50	-5	4,467	-0.11%
2021/08/27	1	47.76	0	0.00	47.70	1	4,510	0.02%
2021/08/26	0.1	47.80	0	0.00	47.60	0.1	4,563	0.00%
2021/08/24	0	0.00	1	47.40	47.35	-1	4,633	-0.02%
2021/08/23	0	0.00	1	46.75	46.90	-1	4,666	-0.02%
2021/08/18	1	45.65	3	46.12	46.70	-2	4,801	-0.04%
2021/08/17	0	0.00	1	46.80	46.15	-1	4,891	-0.02%
2021/08/16	2	46.35	1	45.95	46.45	1	4,928	0.02%
2021/08/13	0	0.00	9	47.20	47.10	-9	4,912	-0.18%
2021/08/12	10	47.65	5	47.65	47.60	5	4,969	0.10%
2021/08/11	8	47.50	5	47.75	47.35	3	5,088	0.06%
2021/08/10	11	48.45	3	48.75	48.20	8	5,155	0.16%
2021/08/09	7	49.37	1	49.55	49.20	6	5,268	0.11%
2021/08/06	2	50.00	1	50.30	50.00	1	5,382	0.02%
2021/08/05	4	50.78	4	50.60	50.60	0	5,546	0.00%
2021/08/04	7	50.63	7	50.67	50.90	0	5,830	0.00%
2021/08/03	2	50.25	2	50.25	50.20	0	5,928	0.00%
2021/08/02	5	50.24	4	50.13	50.10	1	5,988	0.02%
2021/07/30	2	49.83	0.1	49.95	50.50	1.9	6,044	0.03%
2021/07/29	4	50.13	5	50.16	50.20	-1	6,132	-0.02%
2021/07/28	34.1	50.96	26	51.09	50.30	8.1	6,125	0.13%
2021/07/27	3	50.37	6	50.20	51.00	-3	6,037	-0.05%
2021/07/26	3	50.00	3	50.00	49.75	0	6,042	0.00%
2021/07/23	0	0.00	5	49.58	49.55	-5	6,086	-0.08%
2021/07/22	6	49.18	0	0.00	49.20	6	6,195	0.10%
2021/07/21	6	49.13	0	0.00	49.05	6	6,317	0.09%
2021/07/20	3	50.08	1	50.10	49.80	2	6,381	0.03%
2021/07/19	4	50.68	3	50.73	50.80	1	6,457	0.02%
2021/07/16	2	50.30	11	50.21	50.20	-9	6,657	-0.14%
2021/07/15	1	49.15	5	49.94	50.20	-4	6,934	-0.06%
2021/07/14	6.1	49.33	1	49.10	49.05	5	7,047	0.07%
2021/07/13	15	50.25	5	50.30	49.70	10	7,214	0.14%
2021/07/12	2	49.70	1	49.70	49.70	1	7,453	0.01%
2021/07/09	6	49.21	3	49.55	49.10	3	7,525	0.04%
2021/07/08	5	49.83	1	49.75	49.80	4	7,848	0.05%
2021/07/07	13	50.04	6	50.45	49.90	7	8,285	0.08%
2021/07/06	6	49.96	1	49.90	49.90	5	8,754	0.06%
2021/07/05	4	50.10	29	49.93	50.40	-25	9,480	-0.26%
2021/07/02	0	0.00	4	50.13	50.00	-4	9,650	-0.04%
2021/07/01	6	50.12	1.9	50.05	50.00	4.2	9,895	0.04%
2021/06/30	0	50.90	0	0.00	50.80	0	10,034	0.00%
2021/06/29	14	50.65	2	50.75	50.50	12	10,099	0.12%
2021/06/28	4	50.83	3	51.10	51.00	1	10,209	0.01%
2021/06/25	5.1	52.54	3.1	52.85	52.30	1.9	10,177	0.02%
2021/06/24	8	52.43	0	0.00	52.30	8	10,163	0.08%
2021/06/23	40	52.64	16	52.70	53.00	24	10,154	0.24%
2021/06/22	22.8	52.04	45	52.65	53.00	-22.2	10,174	-0.22%
2021/06/21	2	49.68	8	50.11	50.20	-6	9,833	-0.06%
2021/06/18	7	50.89	1	51.70	50.40	6	9,937	0.06%
2021/06/17	0	0.00	5.2	51.08	51.30	-5.2	10,040	-0.05%
2021/06/16	2	50.00	7	50.94	49.95	-5	10,130	-0.05%
2021/06/10	5	48.90	7	48.80	49.15	-2	10,789	-0.02%
2021/06/09	3	48.83	2	48.60	48.70	1	11,185	0.01%
2021/06/08	1	49.45	0	0.00	49.40	1	11,737	0.01%
2021/06/07	5	49.43	1	49.90	50.00	4	12,061	0.03%
2021/06/04	9	50.80	7	51.46	50.30	2	12,105	0.02%
2021/06/03	3	50.77	2	50.70	50.70	1	12,176	0.01%
2021/06/02	3	51.20	4	50.80	51.00	-1	12,397	-0.01%
2021/05/31	1	51.40	0	0.00	51.20	1	13,051	0.01%
2021/05/27	13	50.23	13	51.17	51.50	0	13,815	0.00%
2021/05/26	2	49.65	2	49.90	50.40	0	13,869	0.00%
2021/05/25	3	49.42	32	49.28	49.80	-29	13,915	-0.21%
2021/05/24	23	48.38	9	48.24	48.35	14	14,033	0.10%
2021/05/21	6	48.13	13	48.37	48.10	-7	14,176	-0.05%
2021/05/20	4	48.65	3	48.52	47.55	1	14,394	0.01%
2021/05/19	5	47.95	0	0.00	48.80	5	14,474	0.03%
2021/05/18	5	45.67	5	46.24	47.45	0	14,584	0.00%
2021/05/17	8	44.03	6	45.23	44.65	2	14,712	0.01%
2021/05/14	22	48.53	5	48.19	47.50	17	14,647	0.12%
2021/05/13	5.3	45.92	9	46.92	47.00	-3.8	14,627	-0.03%
2021/05/12	2	44.30	3.1	45.84	45.75	-1.1	14,724	-0.01%
2021/05/11	6	49.72	15	50.00	49.20	-9	14,627	-0.06%
2021/05/10	4	52.48	1	52.40	52.00	3	15,070	0.02%
2021/05/07	1	51.90	0	0.00	52.50	1	15,779	0.01%
2021/05/06	4	52.45	66	52.16	51.70	-62	15,779	-0.39%
2021/05/05	7	50.06	0	0.00	49.50	7	15,623	0.04%
2021/05/04	11	49.90	20	50.45	49.35	-9	15,716	-0.06%
2021/05/03	10	52.51	2	52.35	52.00	8	15,725	0.05%
2021/04/29	26	53.41	0	0.00	53.50	26	15,766	0.16%
2021/04/28	8	53.60	11	53.95	53.50	-3	15,790	-0.02%
2021/04/27	0	54.20	20	54.18	54.10	-20	15,841	-0.13%
2021/04/26	3	54.03	6	54.12	54.20	-3	15,879	-0.02%
2021/04/23	19	53.77	3	53.67	53.70	16	16,025	0.10%
2021/04/22	10	55.40	26.1	55.55	54.10	-16.1	16,084	-0.10%
2021/04/21	65.2	56.46	38.1	56.68	56.30	27.1	15,904	0.17%
2021/04/20	30	55.79	2	55.45	56.00	28	15,756	0.18%
2021/04/19	12	56.02	25	56.06	56.30	-13	15,798	-0.08%
2021/04/16	11	55.33	15	55.09	56.10	-4	15,903	-0.03%
2021/04/15	20	53.82	1	53.80	53.70	19	15,762	0.12%
2021/04/14	23	54.26	13	53.53	54.10	10	15,998	0.06%
2021/04/13	17.1	57.28	53	56.13	55.40	-35.9	16,006	-0.22%
2021/04/12	8	56.74	16	56.69	56.40	-8	15,934	-0.05%
2021/04/09	15	55.71	38	56.86	57.30	-23	16,319	-0.14%
2021/04/08	8	54.61	18	54.65	54.30	-10	16,049	-0.06%
2021/04/07	13	54.32	18	54.34	54.40	-5	16,015	-0.03%
2021/04/06	13	53.05	15	53.53	53.40	-2	16,165	-0.01%
2021/04/01	2	53.10	43	52.38	52.70	-41	16,164	-0.25%
2021/03/31	10	53.80	8	53.21	52.80	2	16,177	0.01%
2021/03/30	8	53.20	4	53.00	53.50	4	16,210	0.02%
2021/03/29	15	53.36	6	53.53	53.50	9	16,443	0.05%
2021/03/25	8	52.11	16	51.80	51.80	-8	16,865	-0.05%
2021/03/24	4	53.35	5	53.32	53.20	-1	17,349	-0.01%
2021/03/23	1	54.20	0	0.00	53.90	1	17,498	0.01%
2021/03/22	2	53.55	4	53.40	53.20	-2	17,696	-0.01%
2021/03/19	20	54.09	1	54.40	54.00	19	18,236	0.10%
2021/03/18	9	55.03	16	55.07	55.00	-7	18,672	-0.04%
2021/03/17	11	54.48	12	54.41	53.80	-1	19,532	-0.01%
2021/03/16	13.1	55.40	3	55.20	54.70	10.1	20,212	0.05%
2021/03/15	45	54.97	15.3	55.87	55.10	29.7	20,601	0.14%
2021/03/12	27.3	54.81	30	54.97	54.60	-2.7	21,284	-0.01%
2021/03/11	15	53.12	28	53.91	53.10	-13	21,124	-0.06%
2021/03/10	8	52.63	7	52.40	52.00	1	21,286	0.00%
2021/03/09	21	51.92	9	52.22	51.80	12	21,847	0.05%
2021/03/08	7	52.41	17	52.83	51.90	-10	21,986	-0.05%
2021/03/05	22	51.70	4	51.75	51.40	18	22,218	0.08%
2021/03/04	47	53.68	44	54.10	52.70	3	22,943	0.01%
2021/03/03	9	52.72	40	52.88	53.90	-31	23,991	-0.13%
2021/03/02	1	50.70	4	51.15	50.20	-3	24,507	-0.01%
2021/02/26	2	50.05	1	49.80	50.10	1	26,263	0.00%
2021/02/25	2	50.35	1	51.00	50.40	1	26,622	0.00%
2021/02/24	10.2	51.82	10	50.76	50.40	0.2	26,877	0.00%
2021/02/23	4	51.58	5	51.64	51.70	-1	27,023	0.00%
2021/02/22	11	51.40	6	51.22	51.40	5	27,601	0.02%
2021/02/19	1	49.50	3	49.90	50.00	-2	27,761	-0.01%
2021/02/18	5	49.89	8	49.86	50.50	-3	27,860	-0.01%
2021/02/17	3	49.22	27	49.13	49.30	-24	27,884	-0.09%
2021/02/05	20	48.10	3	47.10	47.55	17	27,902	0.06%
2021/02/04	1	47.45	1	47.45	47.45	0	28,067	0.00%
2021/02/03	5	47.70	5	47.50	47.20	0	28,193	0.00%
2021/02/02	21	46.96	8	46.78	46.70	13	28,299	0.05%
2021/02/01	9	46.62	5	46.32	46.75	4	28,457	0.01%
2021/01/29	19	49.08	27	49.22	47.90	-8	28,128	-0.03%
2021/01/28	6	47.00	14	47.58	46.55	-8	28,220	-0.03%
2021/01/27	7	47.23	3	47.23	47.70	4	28,560	0.01%
2021/01/26	18	48.04	9	47.38	47.15	9	29,167	0.03%
2021/01/25	1	48.10	10	47.66	48.10	-9	29,673	-0.03%
2021/01/22	15.7	46.37	7	46.50	46.45	8.7	30,115	0.03%
2021/01/21	9	45.49	4	45.84	45.40	5	30,797	0.02%
2021/01/20	10	46.00	2	46.60	45.30	8	32,476	0.02%
2021/01/19	8	47.90	9	48.44	47.55	-1	32,656	0.00%
2021/01/18	0	0.00	2	46.65	47.65	-2	33,008	-0.01%
2021/01/15	11	47.22	9	47.44	47.05	2	33,369	0.01%
2021/01/14	9	48.24	22	48.46	48.10	-13	33,472	-0.04%
2021/01/13	2.3	48.38	5	48.16	48.20	-2.7	33,635	-0.01%
2021/01/12	9	48.96	3	48.82	48.25	6	33,857	0.02%
2021/01/11	13.1	49.30	12	49.59	49.45	1.1	34,026	0.00%
2021/01/08	23	47.70	4	47.86	48.20	19	34,121	0.06%
2021/01/07	5	48.17	9	48.26	47.75	-4	34,457	-0.01%
2021/01/06	22	47.67	6	47.22	47.10	16	35,051	0.05%
2021/01/05	32	49.05	28	49.48	48.65	4	35,154	0.01%
2021/01/04	50	49.67	17	49.50	49.10	33	35,607	0.09%
2020/12/31	22	54.20	4	54.15	53.60	18	35,064	0.05%
2020/12/30	19	56.11	4	56.08	56.20	15	34,948	0.04%
2020/12/29	7	56.76	13	56.69	55.90	-6	35,653	-0.02%
2020/12/28	2	54.90	3	55.17	55.20	-1	35,848	0.00%
2020/12/25	1	55.20	6	54.35	54.60	-5	36,510	-0.01%
2020/12/24	6	54.92	8	54.98	54.70	-2	36,688	-0.01%
2020/12/23	9	53.96	3	55.17	54.30	6	36,828	0.02%
2020/12/22	7	54.70	7	54.69	53.10	0	37,382	0.00%
2020/12/21	30	55.15	18	55.31	55.50	12	37,567	0.03%
2020/12/18	19	55.12	21	55.18	55.80	-2	38,202	-0.01%
2020/12/17	3	52.97	6	52.97	53.00	-3	38,116	-0.01%
2020/12/16	12	53.66	16	53.65	54.20	-4	38,160	-0.01%
2020/12/15	9	52.70	3.1	52.74	51.80	5.9	38,056	0.02%
2020/12/14	11	55.78	7	56.36	55.60	4	37,801	0.01%
2020/12/11	39	58.97	14	60.04	55.80	25	37,521	0.07%
2020/12/10	38	63.95	26	64.67	61.70	12	36,688	0.03%
2020/12/09	6	62.90	11	62.45	63.30	-5	36,539	-0.01%
2020/12/08	29	60.04	50	60.87	61.50	-21	37,342	-0.06%
2020/12/07	36	57.91	38	57.63	58.20	-2	37,134	-0.01%
2020/12/04	40	57.22	24	57.75	57.30	16	37,103	0.04%
2020/12/03	62	58.42	111.3	58.57	58.30	-49.3	37,234	-0.13%	大賣/
2020/12/02	90	57.62	35	58.16	57.40	55	37,364	0.15%
2020/12/01	81	58.30	38	58.19	58.00	43	38,275	0.11%
2020/11/30	86	57.48	75	58.10	58.50	11	38,300	0.03%
2020/11/27	95.1	57.60	187	57.06	56.70	-91.9	37,928	-0.24%	大賣/
2020/11/26	175.3	55.79	120	56.14	55.60	55.3	37,034	0.15%	大買/大賣/
2020/11/25	139	54.57	148	55.20	56.10	-9	36,177	-0.02%	大買/大賣/
2020/11/24	70	50.79	47	51.25	51.00	23	34,519	0.07%
2020/11/23	24	49.99	38	50.13	50.90	-14	34,095	-0.04%
2020/11/20	11	49.99	11	50.50	49.65	0	33,763	0.00%
2020/11/19	29	50.54	49	50.25	50.30	-20	33,458	-0.06%
2020/11/18	24	48.65	32.1	48.61	49.75	-8.1	32,719	-0.02%
2020/11/17	9	47.93	17	47.94	47.65	-8	32,390	-0.02%
2020/11/16	19	48.04	8	48.46	47.55	11	32,271	0.03%
2020/11/13	19	47.83	20	47.26	48.55	-1	32,114	0.00%
2020/11/12	34	47.97	25	48.04	47.20	9	32,031	0.03%
2020/11/11	27	48.34	38.7	48.64	48.65	-11.7	32,081	-0.04%
2020/11/10	41	48.54	28	49.47	48.80	13	32,097	0.04%
2020/11/09	46.1	50.16	27	50.31	49.85	19.1	31,720	0.06%
2020/11/06	38	49.78	46	49.93	50.00	-8	31,373	-0.03%
2020/11/05	75	50.48	43	50.15	50.20	32	31,123	0.10%
2020/11/04	12	49.28	3	49.55	49.00	9	30,304	0.03%
2020/11/03	44	49.93	36	50.17	49.60	8	29,905	0.03%
2020/11/02	30	48.94	31.3	48.87	49.05	-1.3	29,259	0.00%
2020/10/30	28.3	50.16	14.5	50.10	48.15	13.8	28,635	0.05%
2020/10/29	33.5	51.84	30	51.81	51.90	3.5	27,928	0.01%
2020/10/28	41	52.15	56	52.86	53.00	-15	27,143	-0.06%
2020/10/27	9	49.33	14	49.38	48.75	-5	25,399	-0.02%
2020/10/26	6	48.93	6	49.17	49.45	0	25,117	0.00%
2020/10/23	24	48.33	24	47.74	49.00	0	24,608	0.00%
2020/10/22	0	0.00	4	46.30	47.00	-4	24,019	-0.02%
2020/10/21	1	46.05	3	46.95	46.10	-2	23,783	-0.01%
2020/10/20	17	46.04	17	46.05	45.90	0	23,587	0.00%
2020/10/19	10	47.35	8	47.59	47.25	2	23,359	0.01%
2020/10/16	8	48.07	26.1	48.32	47.40	-18.1	23,270	-0.08%
2020/10/15	7	49.67	4	50.01	49.30	3	22,868	0.01%
2020/10/14	27	50.98	136	50.80	50.70	-109	22,361	-0.49%	大賣/鉅額交易
2020/10/13	37	48.85	25	48.62	49.40	12	21,443	0.06%
2020/10/12	73	48.51	99	49.06	49.40	-26	20,980	-0.12%
2020/10/08	4	47.09	6	47.06	47.00	-2	20,214	-0.01%
2020/10/07	16	46.77	13	46.48	46.55	3	19,873	0.02%
2020/10/06	114	46.70	42	46.51	46.90	72	19,520	0.37%	大買/
2020/10/05	173	44.41	141	44.19	45.60	32	18,668	0.17%	大買/大賣/
2020/09/30	102	42.83	118	43.56	42.70	-16	18,081	-0.09%	大買/大賣/
2020/09/29	6	42.07	4	41.74	41.65	2	17,218	0.01%
2020/09/28	5	42.49	9	42.79	43.10	-4	16,997	-0.02%
2020/09/25	56	42.97	35	45.26	42.65	21	16,664	0.13%
2020/09/24	28	46.50	8	46.29	44.75	20	15,808	0.13%
2020/09/23	35	46.49	33	46.79	47.10	2	15,373	0.01%
2020/09/22	42.3	48.43	5	49.28	48.40	37.3	14,434	0.26%
2020/09/21	2	51.45	28	52.25	51.50	-26	13,840	-0.19%
2020/09/18	26	51.86	3	51.97	51.20	23	13,532	0.17%
2020/09/17	23	52.31	15	51.95	51.30	8	13,284	0.06%
2020/09/16	3	51.90	3	51.13	51.60	0	12,833	0.00%
2020/09/15	18	52.23	22	51.36	52.00	-4	12,553	-0.03%
2020/09/14	35	50.86	197	50.15	51.50	-162	12,216	-1.33%	大賣/鉅額交易
2020/09/11	94	56.35	17	55.29	52.40	77	11,514	0.67%
2020/09/10	139	50.59	42.5	52.98	53.40	96.5	10,049	0.96%	大買/
2020/09/09	24	49.79	43	49.80	49.75	-19	9,160	-0.21%
2020/09/08	59	49.98	47.9	48.60	48.50	11.1	8,760	0.13%
2020/09/07	8	50.02	7	50.19	51.00	1	8,130	0.01%
2020/09/04	32.4	46.47	37	46.16	46.60	-4.6	7,381	-0.06%
2020/09/03	7	42.36	10	43.25	44.30	-3	6,205	-0.05%
2020/09/02	30	40.57	22	41.19	42.15	8	5,672	0.14%
2020/09/01	17	39.52	18	39.60	39.95	-1	5,137	-0.02%
2020/08/31	5	36.36	7	35.92	37.60	-2	4,513	-0.04%
2020/08/28	4	34.60	46	34.43	34.55	-42	4,125	-1.02%
2020/08/27	20	33.00	1.2	32.97	33.00	18.8	3,918	0.48%
2020/08/26	30	32.62	0	0.00	32.60	30	3,893	0.77%
2020/08/25	0	0.00	1	32.55	32.75	-1	3,897	-0.03%
2020/08/24	1	32.60	1	32.90	32.80	0	3,914	0.00%
2020/08/20	1	31.95	2	34.25	32.65	-1	3,967	-0.03%
2020/08/19	2	34.30	1	33.90	34.25	1	3,841	0.03%
2020/08/18	5	35.38	5	34.17	34.05	0	3,756	0.00%
2020/08/17	11	32.82	11	33.49	34.50	0	3,596	0.00%
2020/08/14	6	31.96	5	31.42	31.40	1	3,273	0.03%
2020/08/11	0	0.00	1	30.90	31.10	-1	3,108	-0.03%
2020/08/10	1	31.10	0	0.00	31.10	1	3,180	0.03%
2020/08/07	1	31.00	1	30.60	30.70	0	3,199	0.00%
2020/08/06	0	0.00	4	30.81	30.90	-4	3,250	-0.12%
2020/08/04	6	31.00	6	31.10	30.90	0	3,392	0.00%
2020/08/03	2	30.93	3	31.15	30.90	-1	3,406	-0.03%
2020/07/31	2	30.35	5	30.65	30.60	-3	3,347	-0.09%
2020/07/30	10	30.45	0	0.00	30.45	10	3,316	0.30%
2020/07/28	0	0.00	12	29.45	29.10	-12	3,251	-0.37%
2020/07/24	9	30.74	0	0.00	30.35	9	3,252	0.28%
2020/07/23	6	30.80	46	31.30	31.55	-40	3,207	-1.25%
2020/07/22	1	30.00	7	29.99	30.75	-6	3,084	-0.19%
2020/07/21	0	0.00	3	29.00	28.90	-3	2,817	-0.11%
2020/07/15	1	30.00	0	0.00	28.90	1	2,787	0.04%
2020/07/10	10	28.70	5	29.25	28.90	5	2,733	0.18%
2020/07/09	0	0.00	1	28.85	28.90	-1	2,707	-0.04%
2020/07/07	2.1	28.40	1	28.40	28.50	1.1	2,705	0.04%
2020/07/06	1	28.00	1	28.25	28.20	0	2,648	0.00%
2020/07/03	2	28.08	0	0.00	28.05	2	2,658	0.08%
2020/06/29	2	27.48	0	0.00	27.60	2	2,695	0.07%
2020/06/24	0	0.00	0.5	27.50	27.60	-0.5	2,711	-0.02%
2020/06/23	0	0.00	3	27.83	27.55	-3	2,745	-0.11%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/17	1	27.65	0	0.00	27.80	1	2,777	0.04%
2020/06/12	0	0.00	5	27.48	27.40	-5	2,906	-0.17%
2020/06/11	10	28.23	5	27.80	28.20	5	2,896	0.17%
2020/06/10	0	0.00	10	28.79	28.65	-10	2,904	-0.34%
2020/06/09	3	28.85	1	29.00	29.00	2	2,968	0.07%
2020/06/08	3	29.35	2	29.00	29.05	1	3,081	0.03%
2020/06/05	2	29.00	12	29.16	29.20	-10	3,054	-0.33%
2020/06/04	0	0.00	2	28.20	28.30	-2	3,067	-0.07%
2020/06/03	4	27.95	0	0.00	28.10	4	3,093	0.13%
2020/06/02	6	28.30	1	28.15	28.15	5	3,074	0.16%
2020/06/01	1	28.65	5	28.55	28.65	-4	3,033	-0.13%
2020/05/29	4	28.53	0	0.00	28.50	4	3,015	0.13%
2020/05/28	2	28.90	3	28.92	29.20	-1	2,941	-0.03%
2020/05/27	30	28.15	34	28.06	28.00	-4	2,845	-0.14%
2020/05/26	2	27.60	5	27.60	27.60	-3	2,843	-0.11%
2020/05/25	11	27.94	5	27.75	27.70	6	2,892	0.21%
2020/05/22	6	27.35	4	27.40	27.40	2	2,924	0.07%
2020/05/21	4	27.49	0	0.00	27.65	4	2,917	0.14%
2020/05/20	7	27.64	0	0.00	27.60	7	2,918	0.24%
2020/05/19	2	27.85	10	27.72	27.70	-8	2,894	-0.28%
2020/05/18	2	27.28	4	27.55	27.55	-2	2,857	-0.07%
2020/05/12	1	27.30	0	0.00	27.65	1	2,768	0.04%
2020/05/11	0	0.00	1	26.70	27.20	-1	2,698	-0.04%
2020/05/08	2	25.95	1	26.05	26.00	1	2,614	0.04%
2020/05/04	4.6	24.86	1	24.80	24.85	3.6	2,837	0.13%
2020/04/30	3	25.02	0	0.00	25.30	3	2,910	0.10%
2020/04/29	1	25.10	0	0.00	25.00	1	2,926	0.03%
2020/04/28	0	0.00	2	24.85	24.95	-2	2,994	-0.07%
2020/04/22	1	23.50	0	0.00	23.60	1	3,514	0.03%
2020/04/20	1	24.40	5	24.40	24.50	-4	3,495	-0.11%
2020/04/17	0	0.00	6	24.43	24.40	-6	3,533	-0.17%
2020/04/14	1	23.80	4	23.75	23.80	-3	3,675	-0.08%
2020/04/08	1	23.45	5	23.25	23.35	-4	3,904	-0.10%
2020/03/31	0	0.00	2	22.33	22.35	-2	4,018	-0.05%
2020/03/26	1	21.65	0	0.00	21.80	1	4,016	0.02%
2020/03/24	0	0.00	1	21.20	20.85	-1	3,954	-0.03%
2020/03/23	5	20.60	0	0.00	20.70	5	3,969	0.13%
2020/03/19	3	21.00	0	0.00	19.70	3	3,930	0.08%
2020/03/17	11	21.70	0	0.00	21.70	11	3,843	0.29%
2020/03/13	4.1	21.75	1	21.65	22.35	3.1	3,768	0.08%
2020/03/12	0	0.00	6	23.50	23.45	-6	3,674	-0.16%
2020/03/10	21	24.99	0	0.00	25.00	21	3,530	0.59%
2020/03/09	0	0.00	2	25.75	25.05	-2	3,467	-0.06%
2020/03/03	1	26.30	0	0.00	26.35	1	3,466	0.03%
2020/03/02	2	26.20	0	0.00	25.80	2	3,465	0.06%
2020/02/26	1	26.50	1	26.80	26.55	0	3,373	0.00%
2020/02/25	7	26.39	0	0.00	26.30	7	3,311	0.21%
2020/02/20	3.2	27.65	0	0.00	27.75	3.2	3,208	0.10%
2020/02/17	36	27.72	2	27.60	28.05	34	3,170	1.07%
2020/02/14	11	27.61	0	0.00	27.45	11	3,146	0.35%
2020/02/13	20	27.55	0	0.00	27.55	20	3,075	0.65%
2020/02/11	1	28.45	1	28.10	28.05	0	2,997	0.00%
2020/02/10	2	28.05	3	28.08	28.20	-1	2,951	-0.03%
2020/02/07	1	28.45	0	0.00	28.40	1	2,903	0.03%
2020/02/06	1	28.60	6.4	29.01	28.70	-5.4	2,842	-0.19%
2020/02/05	1	27.85	2	28.05	27.80	-1	2,690	-0.04%
2020/02/04	8	27.27	7	27.37	27.60	1	2,610	0.04%
2020/02/03	4	26.84	2	26.55	26.90	2	2,527	0.08%
2020/01/31	10	27.46	5	27.34	27.05	5	2,446	0.20%
2020/01/30	0.1	26.35	0	0.00	26.45	0.1	2,344	0.00%
2020/01/17	0	0.00	1	27.15	27.15	-1	2,170	-0.05%
2020/01/16	2	26.80	2	27.43	27.85	0	2,020	0.00%
2020/01/13	0	0.00	2	25.95	25.95	-2	1,732	-0.12%
2020/01/10	0	0.00	2	26.13	26.00	-2	1,698	-0.12%
2020/01/09	10	25.76	0.8	26.30	26.45	9.3	1,620	0.57%
2020/01/08	1	24.95	0	0.00	25.15	1	1,500	0.07%
2020/01/07	0	0.00	3	25.35	25.45	-3	1,445	-0.21%
2020/01/06	3	25.30	25	25.25	25.20	-22	1,388	-1.58%
2020/01/03	2	25.60	8	25.30	25.60	-6	1,351	-0.44%
2020/01/02	6	25.03	33	25.31	25.55	-27	1,251	-2.16%
2019/12/31	4	24.44	51	24.60	24.30	-47	1,110	-4.23%
2019/12/26	0	0.00	7	22.71	22.75	-7	891	-0.79%
2019/12/25	0	0.00	17	22.75	22.70	-17	884	-1.92%
2019/12/23	0	0.00	1	22.25	22.20	-1	832	-0.12%
2019/12/19	0	0.00	10.8	22.04	22.00	-10.8	797	-1.35%
2019/12/18	1	22.00	1	22.05	22.00	0	784	0.00%
2019/11/22	0	0.00	1	21.40	21.35	-1	627	-0.16%
2019/11/15	0	0.00	5	21.30	21.25	-5	636	-0.79%
2019/11/14	0	0.00	5	21.20	21.35	-5	623	-0.80%
2019/11/06	2	20.50	0	0.00	20.55	2	528	0.38%
2019/11/05	15	20.52	0	0.00	20.50	15	529	2.83%
2019/11/04	2	20.45	0	0.00	20.50	2	533	0.37%
2019/10/30	5	20.30	0	0.00	20.35	5	568	0.88%
2019/10/24	1	20.30	0	0.00	20.35	1	582	0.17%
2019/10/21	0.5	20.45	0	0.00	20.45	0.5	567	0.08%
2019/10/09	0	0.00	1	20.10	20.10	-1	572	-0.17%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/09/09	0	0.00	8	20.50	20.50	-8	679	-1.18%
2019/09/04	5	20.30	0	0.00	20.25	5	682	0.73%
2019/08/28	0.6	20.00	0	0.00	20.05	0.6	692	0.09%
2019/08/27	10	20.80	0	0.00	20.85	10	674	1.48%
2019/07/26	1	21.05	0	0.00	21.00	1	905	0.11%
2019/07/17	0	0.00	0.4	21.15	21.15	-0.4	915	-0.04%
2019/06/21	0	0.00	10	21.15	21.15	-10	913	-1.09%
2019/06/18	1	21.05	0	0.00	21.00	1	903	0.11%
2019/06/13	0	0.00	1	20.95	20.95	-1	892	-0.11%
2019/06/11	0.1	20.80	0	0.00	20.95	0.1	892	0.01%
2019/05/27	10	20.78	0	0.00	20.65	10	799	1.25%
2019/05/23	5	20.80	0	0.00	20.65	5	799	0.63%
2019/05/14	33	20.99	2	21.10	21.20	31	687	4.51%
2019/05/10	1	21.25	1	21.10	21.25	0	631	0.00%
2019/05/08	10	20.90	0	0.00	20.80	10	555	1.80%
2019/04/30	0	0.00	2	20.80	20.80	-2	518	-0.39%
2019/04/24	2	20.90	8	20.80	21.00	-6	497	-1.21%
2019/04/23	0	0.00	2	20.80	20.70	-2	481	-0.42%
2019/04/19	1	20.75	0	0.00	20.70	1	469	0.21%
2019/04/15	0	20.65	0	0.00	20.75	0	455	0.00%
2019/03/29	0	0.00	1	20.60	20.65	-1	402	-0.25%
2019/03/14	10	20.25	0	0.00	20.40	10	390	2.56%
2019/03/11	0	0.00	0.2	20.30	20.35	-0.2	413	-0.04%
2019/03/08	0	0.00	2.2	20.30	20.30	-2.2	421	-0.52%
2019/03/04	2	20.60	0	0.00	20.60	2	422	0.47%
2019/01/16	1	19.45	0	0.00	19.45	1	508	0.20%
2018/12/21	1	19.40	0	0.00	19.40	1	880	0.11%
2018/12/12	1	19.90	0	0.00	19.95	1	941	0.11%
2018/11/12	0	0.00	2	20.40	20.45	-2	1,048	-0.19%
2018/11/09	3	20.60	1	20.55	20.50	2	1,047	0.19%
2018/11/07	0	0.00	1	20.70	20.60	-1	1,041	-0.10%
2018/11/01	0	0.00	10	20.27	20.30	-10	1,075	-0.93%
2018/10/29	0	0.00	5	19.90	19.95	-5	1,069	-0.47%
2018/10/26	0	0.00	5	20.10	19.90	-5	1,064	-0.47%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/24	0	0.00	7	20.14	20.40	-7	1,053	-0.66%
2018/10/22	0	0.00	1	20.70	20.65	-1	1,056	-0.09%
2018/10/19	0	0.00	6	20.15	20.95	-6	1,054	-0.57%
2018/10/12	6	20.55	0	0.00	20.90	6	1,065	0.56%
2018/10/11	0	0.00	15	20.15	20.15	-15	1,099	-1.36%
2018/10/05	10	21.20	3	21.30	21.10	7	1,073	0.65%
2018/10/04	25	21.69	7.1	21.78	21.65	17.9	1,037	1.73%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/25	1	21.00	2	20.85	20.85	-1	1,066	-0.09%
2018/09/21	1	20.80	0	0.00	20.70	1	1,046	0.10%
2018/09/20	0	0.00	1	20.70	20.70	-1	1,032	-0.10%
2018/09/07	0	0.00	9	20.10	20.05	-9	1,050	-0.86%
2018/08/29	1	20.55	0	0.00	20.60	1	1,200	0.08%
2018/08/16	0.1	20.80	0	0.00	20.80	0.1	1,174	0.01%
2018/08/02	0	0.00	0.2	21.40	21.40	-0.2	1,290	-0.01%
2018/07/31	1	21.55	1	21.45	21.65	0	1,301	0.00%
2018/07/20	0	0.00	1	21.70	21.55	-1	1,309	-0.08%
2018/07/18	6	21.43	6	21.65	21.35	0	1,331	0.00%
2018/07/17	3	21.37	3	21.32	21.35	0	1,313	0.00%
2018/06/29	1	20.95	0	0.00	21.00	1	2,173	0.05%
2018/06/14	5	21.50	0	0.00	21.20	5	2,592	0.19%
2018/06/13	1	20.85	1	21.20	21.20	0	2,530	0.00%
2018/06/07	0	0.00	7	21.00	21.20	-7	2,500	-0.28%
2018/06/04	5	21.15	0	0.00	21.20	5	2,475	0.20%
2018/05/30	0.3	20.65	0	0.00	20.75	0.3	2,468	0.01%
2018/05/15	1	21.70	0	0.00	21.50	1	2,416	0.04%
2018/05/14	2	20.90	2	21.08	20.95	0	2,424	0.00%
2018/04/30	15	21.50	0	0.00	21.45	15	2,411	0.62%
2018/04/26	1	21.45	0	0.00	21.30	1	2,431	0.04%
2018/04/23	3	22.40	0	0.00	22.25	3	2,459	0.12%
2018/04/20	0	0.00	5	22.35	22.40	-5	2,436	-0.21%
2018/04/18	2	21.85	0	0.00	22.20	2	2,349	0.09%
2018/04/17	1	22.05	0	0.00	21.85	1	2,361	0.04%
2018/04/13	0	0.00	2	22.25	22.40	-2	2,328	-0.09%
2018/04/12	11	22.71	0	0.00	22.85	11	2,309	0.48%
2018/04/11	0	0.00	1	22.70	23.30	-1	2,292	-0.04%
2018/04/10	1	22.55	8	23.38	22.80	-7	2,251	-0.31%
2018/04/09	38	23.36	23.1	24.01	24.40	14.9	2,110	0.70%
2018/04/03	0	0.00	1	22.65	22.70	-1	1,772	-0.06%
2018/03/31	1	22.20	0	0.00	22.00	1	1,676	0.06%
2018/03/30	7	22.57	20	22.80	22.00	-13	1,650	-0.79%
2018/03/29	4	21.38	6	21.65	21.60	-2	1,451	-0.14%
2018/03/28	2	20.70	0	0.00	20.65	2	1,417	0.14%
2018/03/22	0	0.00	2	20.55	20.40	-2	1,880	-0.11%
2018/03/21	0	0.00	1	20.60	20.45	-1	1,892	-0.05%
2018/03/19	0	0.00	0.5	20.85	20.95	-0.5	1,919	-0.03%
2018/03/06	5	20.20	0	0.00	20.00	5	2,202	0.23%
2018/02/27	0	0.00	7	20.30	20.40	-7	2,755	-0.25%
2018/02/23	0	0.00	1	20.20	20.45	-1	2,817	-0.04%
2018/02/12	0	0.00	6	19.90	19.95	-6	2,850	-0.21%
2018/02/08	0	0.00	1	20.05	20.05	-1	2,834	-0.04%
2018/02/06	1	19.75	0	0.00	19.80	1	2,837	0.04%
2018/01/29	0	0.00	10	21.60	21.55	-10	2,975	-0.34%
2018/01/26	0	0.00	4	21.65	21.65	-4	2,992	-0.13%
2018/01/25	0	0.00	3	21.65	21.55	-3	2,995	-0.10%
2018/01/22	0	0.00	5	21.80	21.75	-5	3,025	-0.17%
2018/01/18	2	22.20	0	0.00	22.10	2	3,056	0.07%
2018/01/17	3	22.32	3	22.18	22.40	0	3,080	0.00%
2018/01/11	7	21.60	0	0.00	21.75	7	3,218	0.22%
2018/01/10	2	22.05	0	0.00	21.90	2	3,220	0.06%
2018/01/05	18	22.54	5	22.42	22.45	13	3,405	0.38%
2018/01/04	0	0.00	4	22.45	22.40	-4	3,402	-0.12%
2018/01/03	4	22.46	2	22.43	22.45	2	3,390	0.06%
2018/01/02	0	0.00	6	22.42	22.60	-6	3,400	-0.18%