中興電 (1513)-永豐金-台中券商分點個股進出

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
176.0
漲跌
▲2.0
漲幅
+1.15%
成交量
8,548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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	4	176.00	12	176.29	176.00	-8	20,281	-0.04%
2024/09/26	15.1	176.78	12.1	176.88	174.00	3.1	20,231	0.02%
2024/09/25	6.1	173.76	6	173.67	175.00	0.1	20,197	0.00%
2024/09/24	6.1	173.39	4.2	173.48	173.00	1.9	20,275	0.01%
2024/09/23	4	175.00	14	174.39	175.00	-10	20,313	-0.05%
2024/09/20	13.1	170.61	10	170.95	171.00	3.1	20,248	0.02%
2024/09/19	9.2	168.68	5.4	170.15	169.50	3.8	20,278	0.02%
2024/09/18	16.5	168.72	30.2	167.94	167.50	-13.7	20,296	-0.07%
2024/09/16	7	164.43	0.3	164.00	164.00	6.8	20,252	0.03%
2024/09/13	8	164.63	9	164.06	164.50	-1	20,637	0.00%
2024/09/12	4	161.75	5.1	160.02	163.50	-1.1	20,837	-0.01%
2024/09/11	1.1	154.09	2.3	154.34	155.50	-1.2	21,081	-0.01%
2024/09/10	11.6	156.68	5	156.30	154.00	6.6	21,636	0.03%
2024/09/09	2	158.25	3	158.51	160.00	-1	22,632	0.00%
2024/09/06	5.1	159.22	6	159.50	159.50	-0.9	22,929	0.00%
2024/09/05	13.2	159.77	9.5	159.11	157.50	3.7	23,021	0.02%
2024/09/04	10.5	158.60	8	159.38	160.50	2.5	23,499	0.01%
2024/09/03	21.3	169.50	13.2	169.30	168.00	8.1	24,119	0.03%
2024/09/02	13	173.77	19	174.61	172.00	-6	24,081	-0.02%
2024/08/30	23.1	171.42	6.1	171.09	171.00	17	23,992	0.07%
2024/08/29	6.5	172.87	4.2	173.71	172.50	2.3	24,019	0.01%
2024/08/28	5	174.70	5.5	174.92	174.50	-0.5	23,987	0.00%
2024/08/27	1.3	174.33	15	174.73	176.50	-13.7	23,995	-0.06%
2024/08/26	25	175.04	4	174.50	173.00	21	24,000	0.09%
2024/08/23	22.2	173.47	14.1	174.54	175.50	8.1	23,987	0.03%
2024/08/22	35.6	178.60	23	181.59	176.00	12.6	23,956	0.05%
2024/08/21	38.1	179.93	37.3	180.38	179.00	0.9	23,754	0.00%
2024/08/20	30.2	179.04	28.1	178.10	177.00	2.1	23,619	0.01%
2024/08/19	13.4	176.71	6.1	177.08	176.50	7.2	23,579	0.03%
2024/08/16	20.9	177.53	20.1	178.17	176.00	0.8	23,570	0.00%
2024/08/15	14.4	175.46	11.2	176.54	173.00	3.2	23,320	0.01%
2024/08/14	26.6	172.82	33.1	171.80	175.50	-6.5	23,088	-0.03%
2024/08/13	45.6	167.31	19.1	169.63	170.50	26.5	22,716	0.12%
2024/08/12	41.1	181.08	90.3	180.32	181.50	-49.2	21,976	-0.22%
2024/08/09	7.2	173.99	14.1	175.80	177.50	-6.9	21,484	-0.03%
2024/08/08	13.2	160.33	14.2	163.38	161.50	-1	21,417	0.00%
2024/08/07	23.2	163.04	5.4	164.76	167.50	17.8	21,701	0.08%
2024/08/06	31.6	158.23	35.2	153.71	155.00	-3.6	21,589	-0.02%
2024/08/05	22.3	163.31	5	162.20	161.50	17.3	21,263	0.08%
2024/08/02	21.2	181.22	19	179.26	179.00	2.2	21,467	0.01%
2024/08/01	8.2	189.63	2	190.25	189.00	6.2	21,444	0.03%
2024/07/31	7.4	189.20	7	189.71	189.00	0.4	21,565	0.00%
2024/07/30	19	193.00	14.5	194.16	192.00	4.6	21,828	0.02%
2024/07/29	59.2	200.49	53.1	196.11	194.00	6.1	21,764	0.03%
2024/07/26	26.3	210.42	9.3	212.49	212.50	17	21,627	0.08%
2024/07/23	35.3	213.54	20.6	214.34	216.00	14.7	21,762	0.07%
2024/07/22	63.5	214.79	25.5	216.10	209.50	38	21,758	0.17%
2024/07/19	40.1	223.30	24	222.60	220.50	16.1	21,583	0.07%
2024/07/18	31	223.42	27.6	223.88	223.50	3.5	21,899	0.02%
2024/07/17	43.3	226.33	30	226.00	223.50	13.3	22,248	0.06%
2024/07/16	50.4	232.67	30.3	230.02	228.50	20.2	22,648	0.09%
2024/07/15	54.2	231.87	46.3	235.65	235.50	8	23,360	0.03%
2024/07/12	19.3	233.78	65.5	232.84	231.50	-46.2	24,145	-0.19%
2024/07/11	94.2	230.73	65.7	229.47	228.00	28.5	24,460	0.12%
2024/07/10	44	216.12	94.7	221.46	228.00	-50.7	24,532	-0.21%
2024/07/09	19.2	206.14	36.5	206.36	207.50	-17.4	25,265	-0.07%
2024/07/08	33.4	204.83	55	204.99	202.50	-21.6	26,692	-0.08%
2024/07/05	64.1	202.38	68.4	203.66	203.00	-4.3	27,870	-0.02%
2024/07/04	45	194.08	59.5	196.23	201.00	-14.5	27,879	-0.05%
2024/07/03	5.2	186.90	9	186.61	187.00	-3.8	28,130	-0.01%
2024/07/02	9.1	186.83	5	187.30	186.50	4	28,709	0.01%
2024/07/01	17.6	188.19	10.1	187.01	185.50	7.5	28,762	0.03%
2024/06/28	9	187.61	5.3	188.04	188.00	3.7	28,849	0.01%
2024/06/27	19.8	188.06	20.6	187.74	186.00	-0.8	29,075	0.00%
2024/06/26	10.1	188.20	6	187.75	186.50	4.1	29,393	0.01%
2024/06/25	6.2	184.07	3	186.33	188.50	3.2	29,799	0.01%
2024/06/24	5.5	185.37	16	185.13	184.00	-10.5	30,593	-0.03%
2024/06/21	8.4	187.95	15	189.23	188.00	-6.6	32,013	-0.02%
2024/06/20	70.1	191.84	40.7	188.84	188.00	29.3	32,751	0.09%
2024/06/19	15.1	188.43	10.3	187.67	188.00	4.7	32,990	0.01%
2024/06/18	20.5	185.93	23	186.52	188.00	-2.5	33,687	-0.01%
2024/06/17	36.3	188.16	25.2	187.75	184.00	11.1	33,939	0.03%
2024/06/14	43.6	190.41	59.5	189.87	191.00	-16	34,423	-0.05%
2024/06/13	19.4	180.06	21.2	180.20	180.50	-1.8	34,610	-0.01%
2024/06/12	14.1	176.14	4.4	176.57	175.50	9.7	35,245	0.03%
2024/06/11	19.7	178.82	18.5	179.15	177.50	1.2	36,293	0.00%
2024/06/07	30.8	174.28	47.1	174.88	182.00	-16.3	37,591	-0.04%
2024/06/06	10	165.50	7	165.86	166.00	3	38,042	0.01%
2024/06/05	4.2	165.66	0.2	166.50	165.00	4	38,289	0.01%
2024/06/04	16.1	167.22	13	167.96	167.50	3.1	39,067	0.01%
2024/06/03	3	166.50	6.9	166.64	166.50	-3.9	39,590	-0.01%
2024/05/31	11.6	165.04	15.1	165.10	164.00	-3.5	40,289	-0.01%
2024/05/30	6.3	168.14	4.1	169.33	167.00	2.2	41,361	0.01%
2024/05/29	2.1	168.50	2.2	169.55	168.50	-0.1	42,364	0.00%
2024/05/28	9.1	169.06	4.5	169.28	168.50	4.6	43,941	0.01%
2024/05/27	12	168.13	10.1	168.06	168.50	2	45,219	0.00%
2024/05/24	13	162.26	26.9	162.88	163.50	-13.9	46,682	-0.03%
2024/05/23	24	162.26	9.3	163.18	162.00	14.7	48,301	0.03%
2024/05/22	19.4	165.19	17	166.59	165.00	2.4	49,386	0.00%
2024/05/21	12.3	168.65	30	168.00	167.50	-17.7	49,850	-0.04%
2024/05/20	3.1	170.95	16.1	171.18	169.50	-12.9	50,543	-0.03%
2024/05/17	9	168.61	2	169.50	170.50	7	50,957	0.01%
2024/05/16	10.3	169.34	22	171.14	169.00	-11.7	51,868	-0.02%
2024/05/15	8.4	168.55	11	170.54	168.00	-2.6	52,426	-0.01%
2024/05/14	25.9	168.05	22.4	168.15	167.00	3.5	52,511	0.01%
2024/05/13	76.8	168.43	50.3	170.21	167.50	26.5	52,430	0.05%
2024/05/10	32	179.06	20	178.90	178.00	12	52,537	0.02%
2024/05/09	9.5	181.09	2.4	180.83	179.50	7.1	52,796	0.01%
2024/05/08	26.6	184.86	28.2	185.25	184.00	-1.6	52,697	0.00%
2024/05/07	9	177.77	28	177.61	180.00	-19	52,419	-0.04%
2024/05/06	14.3	176.07	15.5	177.61	177.50	-1.2	52,282	0.00%
2024/05/03	17	182.05	11.5	180.83	178.50	5.6	52,072	0.01%
2024/05/02	20	183.92	8	184.69	181.50	12	51,753	0.02%
2024/04/30	20.3	184.00	24	183.29	184.00	-3.7	51,643	-0.01%
2024/04/29	22.1	186.03	18.3	187.71	186.00	3.8	51,533	0.01%
2024/04/26	29.1	190.31	14.4	191.74	188.50	14.7	51,334	0.03%
2024/04/25	21.1	191.65	18	191.14	191.00	3.1	51,103	0.01%
2024/04/24	32.4	192.42	32	193.09	194.50	0.4	50,876	0.00%
2024/04/23	35.5	188.27	41	188.16	188.50	-5.5	50,409	-0.01%
2024/04/22	83.2	195.04	69.8	195.14	185.00	13.5	49,867	0.03%
2024/04/19	67.6	198.67	49.3	199.37	197.50	18.3	49,722	0.04%
2024/04/18	71.5	207.19	84	206.11	203.50	-12.5	48,651	-0.03%
2024/04/17	77	204.36	106.2	204.02	209.50	-29.2	47,241	-0.06%	大賣/
2024/04/16	62	194.06	62	193.76	190.50	0.1	46,063	0.00%
2024/04/15	150.7	207.89	100.6	204.54	203.00	50.1	45,031	0.11%	大買/
2024/04/12	130.7	201.50	165.5	203.63	212.00	-34.8	43,106	-0.08%	大買/大賣/
2024/04/11	63.8	190.82	115	191.16	193.00	-51.3	41,192	-0.12%	大賣/
2024/04/10	88.3	184.21	50.5	183.92	183.00	37.8	39,715	0.10%
2024/04/09	81.5	184.37	71.9	185.46	185.00	9.6	38,905	0.02%
2024/04/08	46.5	181.24	36.3	180.96	182.00	10.2	37,888	0.03%
2024/04/03	28.3	178.09	24	177.92	178.50	4.3	37,537	0.01%
2024/04/02	26.2	178.97	19	180.53	178.50	7.2	37,896	0.02%
2024/04/01	18	179.53	11	179.41	177.50	7	37,647	0.02%
2024/03/29	24.1	176.94	21.8	178.00	179.50	2.3	37,363	0.01%
2024/03/28	30.3	179.37	33.1	179.26	177.00	-2.8	37,041	-0.01%
2024/03/27	49.1	180.38	74.1	178.06	176.00	-25	36,624	-0.07%
2024/03/26	92.6	191.33	86.6	190.44	187.00	6	35,782	0.02%
2024/03/25	45.3	185.71	46.3	185.23	185.00	-1	34,312	0.00%
2024/03/22	55.3	182.05	51	180.16	177.50	4.2	33,672	0.01%
2024/03/21	56.4	182.91	75.4	182.04	181.50	-19	33,132	-0.06%
2024/03/20	53.3	177.67	50	177.83	177.00	3.2	32,525	0.01%
2024/03/19	62.2	181.01	39.4	181.69	180.00	22.8	32,176	0.07%
2024/03/18	107.9	177.29	116.5	177.38	178.50	-8.6	31,332	-0.03%	大買/大賣/
2024/03/15	78.3	170.78	51.5	169.77	169.50	26.8	30,161	0.09%
2024/03/14	44.8	171.66	37.8	172.63	173.00	7	29,428	0.02%
2024/03/13	133.1	176.12	118.1	175.81	173.50	15	28,573	0.05%	大買/大賣/
2024/03/12	41.1	170.16	87.5	170.62	170.00	-46.4	27,673	-0.17%
2024/03/11	16.6	163.11	9	163.34	164.50	7.5	27,174	0.03%
2024/03/08	54.6	163.95	49	161.44	161.50	5.6	27,954	0.02%
2024/03/07	15	170.20	16.1	170.20	171.00	-1.1	27,655	0.00%
2024/03/06	19.4	170.90	36.3	171.40	174.00	-16.9	27,315	-0.06%
2024/03/05	41.3	171.30	36.4	172.76	169.00	5	26,916	0.02%
2024/03/04	73.5	169.72	22.2	168.50	167.00	51.3	26,085	0.20%
2024/03/01	67.5	173.02	62.2	171.17	171.00	5.3	25,637	0.02%
2024/02/29	115.3	163.52	120.3	166.19	171.00	-5	25,071	-0.02%	大買/大賣/
2024/02/27	41.4	156.19	46.6	155.88	155.50	-5.2	24,554	-0.02%
2024/02/26	40.4	153.08	72.8	152.66	153.00	-32.3	23,116	-0.14%
2024/02/23	20.5	140.49	107.4	141.10	143.00	-86.9	21,278	-0.41%	大賣/
2024/02/22	22.2	132.98	20.3	133.52	133.50	1.9	20,025	0.01%
2024/02/21	21	131.95	37.2	132.34	132.50	-16.2	19,435	-0.08%
2024/02/20	34.1	129.82	23.1	127.85	128.00	11	18,717	0.06%
2024/02/19	65.4	131.88	34	131.35	129.50	31.4	18,222	0.17%
2024/02/16	33.2	127.79	31.8	127.16	129.00	1.4	17,327	0.01%
2024/02/15	8.3	120.70	1	121.00	120.50	7.3	16,675	0.04%
2024/02/05	4.1	123.02	3	123.17	122.50	1.1	16,458	0.01%
2024/02/02	19.1	127.24	38.3	126.08	124.50	-19.2	16,382	-0.12%
2024/02/01	8	123.00	17.1	122.55	126.00	-9.1	15,842	-0.06%
2024/01/31	8.1	118.61	8.1	118.93	119.50	0	15,471	0.00%
2024/01/30	2	119.00	1	121.00	118.50	1	15,427	0.01%
2024/01/29	0	0.00	4	120.00	120.50	-4	15,401	-0.03%
2024/01/26	6	118.50	5	118.70	119.00	1	15,358	0.01%
2024/01/25	8	118.88	5	118.40	118.00	3	15,376	0.02%
2024/01/24	10	120.30	4	120.13	119.50	6	15,377	0.04%
2024/01/23	45.7	121.07	50.2	120.10	120.50	-4.5	15,353	-0.03%
2024/01/22	8.4	116.81	12.1	117.01	118.50	-3.7	15,229	-0.02%
2024/01/19	5.1	115.60	1.3	116.50	115.50	3.8	15,158	0.02%
2024/01/18	13.1	115.81	12	115.08	115.50	1.1	15,123	0.01%
2024/01/17	16.7	116.43	7	115.57	115.00	9.7	15,100	0.06%
2024/01/16	3.2	120.26	20	119.33	118.50	-16.8	15,014	-0.11%
2024/01/15	32.5	122.95	30.2	122.61	121.50	2.3	14,985	0.02%
2024/01/12	18.2	121.16	23	121.11	120.50	-4.8	14,450	-0.03%
2024/01/11	13	120.04	7	118.86	119.00	6	14,280	0.04%
2024/01/10	2	118.75	4	120.13	119.50	-2	14,256	-0.01%
2024/01/09	12	120.13	8.2	118.92	120.00	3.8	14,231	0.03%
2024/01/08	8	120.25	6	118.58	118.00	2	14,041	0.01%
2024/01/05	2	119.00	7	119.14	119.50	-5	13,983	-0.04%
2024/01/04	4.1	118.37	11	117.55	118.50	-6.9	13,953	-0.05%
2024/01/03	1.1	118.05	6.1	119.89	120.00	-5	13,844	-0.04%
2024/01/02	2.1	116.50	16	118.69	119.00	-13.9	13,740	-0.10%
2023/12/29	24.3	115.62	19	115.71	116.50	5.3	13,628	0.04%
2023/12/28	31	119.92	21.1	118.98	119.00	9.9	13,402	0.07%
2023/12/27	3	116.17	0	0.00	116.00	3	13,064	0.02%
2023/12/26	7	116.79	1	116.00	116.50	6	13,137	0.05%
2023/12/25	4	118.00	2	118.25	117.50	2	13,135	0.02%
2023/12/22	1	115.51	3	116.33	116.00	-2	13,138	-0.02%
2023/12/21	5.1	115.79	5.1	115.92	115.00	0	13,158	0.00%
2023/12/20	5.1	117.40	3	117.50	117.50	2.1	13,256	0.02%
2023/12/19	14.4	117.02	7.3	117.41	117.00	7.1	13,432	0.05%
2023/12/18	3.1	120.98	2.7	121.37	120.50	0.4	13,267	0.00%
2023/12/15	13.1	122.61	8	121.75	122.00	5.1	13,270	0.04%
2023/12/14	22.1	125.16	15	125.27	125.00	7.1	12,954	0.05%
2023/12/13	32.5	125.45	16.4	126.19	124.50	16.2	12,770	0.13%
2023/12/12	16	126.12	2	127.00	125.00	14	12,593	0.11%
2023/12/11	6.2	124.99	11.4	124.96	126.00	-5.2	12,486	-0.04%
2023/12/08	27	126.09	20.1	127.12	126.00	6.9	12,323	0.06%
2023/12/07	36	129.74	52.5	129.07	126.50	-16.5	12,095	-0.14%
2023/12/06	35	128.92	47	128.53	126.50	-12	11,279	-0.11%
2023/12/05	71.4	129.09	46.6	128.92	129.50	24.9	10,637	0.23%
2023/12/04	21	124.12	42.4	124.91	126.50	-21.4	9,665	-0.22%
2023/12/01	6.5	121.12	7.1	121.85	120.50	-0.6	9,186	-0.01%
2023/11/30	9.2	121.82	10.2	121.90	121.50	-1	8,955	-0.01%
2023/11/29	13.3	121.33	7.4	121.20	121.00	5.9	8,700	0.07%
2023/11/28	33.5	122.74	30	122.68	124.00	3.4	8,670	0.04%
2023/11/27	159.9	122.00	205.4	120.34	119.00	-45.6	8,074	-0.56%	大買/大賣/
2023/11/24	41	111.98	71.9	113.51	117.00	-30.9	7,031	-0.44%
2023/11/22	1	102.50	1	103.00	102.50	0	6,087	0.00%
2023/11/21	2	102.25	0.1	103.48	102.50	1.9	6,262	0.03%
2023/11/20	2	102.50	0.2	103.50	102.50	1.8	6,700	0.03%
2023/11/17	3.3	104.13	0	0.00	104.00	3.3	6,811	0.05%
2023/11/16	2	102.50	0	0.00	103.00	2	7,063	0.03%
2023/11/15	5	103.50	1	104.00	103.50	4	7,245	0.06%
2023/11/14	6.1	100.51	11.4	101.12	102.00	-5.4	7,559	-0.07%
2023/11/10	1.1	102.49	26	101.02	102.50	-25	7,809	-0.32%
2023/11/09	6	99.93	2	99.55	99.30	4	7,914	0.05%
2023/11/07	0.1	102.50	1	102.50	102.50	-0.9	8,286	-0.01%
2023/11/06	1	101.50	3	100.17	100.50	-2	8,595	-0.02%
2023/11/03	1.1	97.14	3	97.37	98.30	-1.9	8,862	-0.02%
2023/11/02	2.2	96.05	2	96.10	96.50	0.2	9,014	0.00%
2023/11/01	4.1	93.84	0	0.00	94.50	4.1	9,171	0.04%
2023/10/31	0	95.80	6	94.87	93.20	-6	9,418	-0.06%
2023/10/30	20	98.09	10	98.39	97.60	10	9,597	0.10%
2023/10/27	6.6	100.66	2.3	99.52	99.10	4.3	10,035	0.04%
2023/10/26	2	101.00	1	100.00	100.00	1	10,689	0.01%
2023/10/25	0	0.00	6	101.92	102.00	-6	10,942	-0.05%
2023/10/24	4.5	100.64	17	100.08	100.00	-12.5	11,195	-0.11%
2023/10/23	4	100.12	13	100.40	99.90	-9	11,515	-0.08%
2023/10/20	7	95.30	4	94.53	96.20	3	12,125	0.02%
2023/10/19	7	98.26	1	98.10	98.10	6	12,985	0.05%
2023/10/18	3.3	99.80	6.2	99.97	99.00	-2.9	15,240	-0.02%
2023/10/17	8.1	100.32	3	100.17	100.00	5.1	15,255	0.03%
2023/10/16	0.1	102.00	2.2	102.05	102.50	-2.2	15,299	-0.01%
2023/10/13	15	103.17	1	102.50	102.50	14	15,899	0.09%
2023/10/12	1	105.50	2	105.50	106.00	-1	16,830	-0.01%
2023/10/11	3.1	106.48	1.1	105.00	105.00	2	17,571	0.01%
2023/10/06	2.1	106.53	1.3	107.12	106.50	0.8	17,839	0.00%
2023/10/05	3.1	108.95	1.3	108.38	108.00	1.8	18,353	0.01%
2023/10/04	1	106.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	4	109.00	4	109.63	107.50	0	18,637	0.00%
2023/10/02	1.1	108.05	6	108.75	109.00	-5	18,658	-0.03%
2023/09/28	1	107.50	1	106.00	107.50	0	18,760	0.00%
2023/09/27	8.1	105.88	4	106.13	106.00	4.1	18,958	0.02%
2023/09/26	8.1	106.43	20	106.58	106.50	-11.9	19,279	-0.06%
2023/09/25	4.3	105.30	17	105.53	106.50	-12.7	19,535	-0.07%
2023/09/22	21.6	102.48	17	102.18	102.00	4.6	19,807	0.02%
2023/09/21	4.1	98.96	4.1	98.94	98.70	0	19,786	0.00%
2023/09/20	7.1	100.08	1	101.50	100.50	6.1	20,212	0.03%
2023/09/19	0.4	102.00	1	102.50	101.00	-0.6	21,159	0.00%
2023/09/18	6	102.17	2	101.75	101.50	4	21,570	0.02%
2023/09/15	1.5	103.64	3.2	102.52	103.50	-1.6	21,917	-0.01%
2023/09/14	3.5	104.07	0	0.00	104.00	3.5	22,855	0.02%
2023/09/13	6.4	102.42	0	0.00	103.00	6.4	24,493	0.03%
2023/09/12	3.1	102.49	6	102.25	104.00	-2.9	25,234	-0.01%
2023/09/11	26	105.08	21	105.60	103.50	5	25,422	0.02%
2023/09/08	8	107.13	6	107.25	107.00	2	25,417	0.01%
2023/09/07	41.1	109.32	4	109.38	108.50	37.1	25,460	0.15%
2023/09/06	7	111.14	4	110.88	110.50	3	25,598	0.01%
2023/09/05	11	110.50	17	111.09	110.50	-6	25,749	-0.02%
2023/09/04	37.2	110.64	7	110.64	110.50	30.2	26,296	0.11%
2023/09/01	31.1	112.85	12.4	113.51	111.50	18.7	26,383	0.07%
2023/08/31	2	113.25	1	113.00	113.50	1	26,307	0.00%
2023/08/30	0	113.50	0.1	113.50	112.50	0	26,707	0.00%
2023/08/29	2	112.50	2.9	112.67	113.50	-0.8	27,595	0.00%
2023/08/28	8	113.63	15	112.17	112.00	-7	27,759	-0.03%
2023/08/25	6.1	114.09	9	115.61	113.50	-2.9	28,023	-0.01%
2023/08/24	12.1	115.21	48.1	114.12	115.00	-36.1	28,049	-0.13%
2023/08/23	8.1	109.82	11	110.18	110.00	-3	27,866	-0.01%
2023/08/22	16	111.44	10	110.65	110.00	6	28,028	0.02%
2023/08/21	5	114.00	15.1	114.17	113.50	-10.1	28,267	-0.04%
2023/08/18	25	114.14	22.1	114.25	113.00	2.9	28,524	0.01%
2023/08/17	7.3	109.42	8.9	110.19	110.00	-1.6	29,040	-0.01%
2023/08/16	7.2	109.21	5.2	110.06	110.50	2	30,136	0.01%
2023/08/15	5.4	111.39	5.3	112.47	111.50	0.1	30,547	0.00%
2023/08/14	19	109.67	27.5	109.32	108.50	-8.5	30,904	-0.03%
2023/08/11	8.1	115.00	8	115.44	114.50	0.1	30,741	0.00%
2023/08/10	24.1	114.50	5.1	117.02	114.00	19	30,744	0.06%
2023/08/09	9	117.44	19.3	117.55	116.00	-10.3	30,557	-0.03%
2023/08/08	12	115.58	6	115.58	115.00	6	30,456	0.02%
2023/08/07	9	115.50	18.1	115.36	116.50	-9.1	30,508	-0.03%
2023/08/04	13.7	114.05	13	114.69	116.00	0.7	30,557	0.00%
2023/08/02	15.8	112.34	19	112.79	110.50	-3.2	30,912	-0.01%
2023/08/01	24.9	114.57	13.6	114.08	114.00	11.4	31,242	0.04%
2023/07/31	38.4	117.13	29.5	117.34	117.00	8.8	31,031	0.03%
2023/07/28	23.2	111.97	42	111.74	112.50	-18.8	30,730	-0.06%
2023/07/27	24.8	110.45	23.1	110.72	110.50	1.7	30,849	0.01%
2023/07/26	18.3	109.68	32.2	109.14	108.00	-13.8	31,164	-0.04%
2023/07/25	50.1	110.00	44.1	109.86	111.50	6.1	30,943	0.02%
2023/07/24	50.5	107.44	28.4	106.43	106.00	22.2	30,413	0.07%
2023/07/21	120.5	109.99	181.2	110.26	112.50	-60.8	29,560	-0.21%	大買/大賣/
2023/07/20	6.7	110.50	12	110.50	110.50	-5.3	27,579	-0.02%
2023/07/19	14.6	122.50	2.8	122.50	122.50	11.8	27,680	0.04%
2023/07/18	117.7	136.94	18.2	138.67	136.00	99.6	27,923	0.36%	大買/
2023/07/17	53.8	143.01	26.9	144.25	141.00	26.9	27,568	0.10%
2023/07/14	50.4	136.60	78.2	136.80	137.50	-27.8	26,769	-0.10%
2023/07/13	49.3	134.71	15	133.87	134.00	34.3	26,358	0.13%
2023/07/12	27.2	135.47	31.2	135.77	135.00	-4.1	26,624	-0.02%
2023/07/11	8	133.19	12	133.63	132.50	-4	26,629	-0.02%
2023/07/10	36.3	131.57	12.1	131.43	131.50	24.2	27,644	0.09%
2023/07/07	6.1	129.76	3	130.17	129.50	3.1	29,020	0.01%
2023/07/06	30.1	131.18	31.4	131.06	131.00	-1.3	30,136	0.00%
2023/07/05	8.4	131.88	27.4	131.81	130.50	-19.1	30,694	-0.06%
2023/07/04	49.2	135.22	32.6	135.25	134.50	16.6	30,911	0.05%
2023/07/03	25.7	137.75	21	137.76	138.00	4.6	30,585	0.02%
2023/06/30	23	134.46	43.3	134.66	137.00	-20.3	30,420	-0.07%
2023/06/29	8.2	130.64	15.1	131.23	132.00	-6.9	30,058	-0.02%
2023/06/28	45.2	130.28	38.2	128.88	129.00	7	29,950	0.02%
2023/06/27	37.5	135.35	32.1	135.88	132.00	5.4	29,588	0.02%
2023/06/26	13.1	133.20	15.1	133.97	133.50	-2	28,728	-0.01%
2023/06/21	23.2	132.20	14.1	131.89	132.50	9.1	28,415	0.03%
2023/06/20	83	133.28	98.1	132.58	132.00	-15.1	28,198	-0.05%
2023/06/19	109.7	130.45	83.6	130.00	128.50	26.1	27,496	0.09%	大買/
2023/06/16	65.2	120.63	122.3	126.36	128.00	-57.1	26,242	-0.22%	大賣/
2023/06/15	16.7	115.23	12.1	115.20	116.50	4.5	25,876	0.02%
2023/06/14	0.1	114.00	0	0.00	112.50	0.1	25,834	0.00%
2023/06/13	2.1	112.24	3	112.00	113.00	-0.9	26,087	0.00%
2023/06/12	20.1	112.03	20.1	112.37	112.00	0.1	26,193	0.00%
2023/06/09	29	115.22	4.1	114.99	114.50	24.9	26,243	0.09%
2023/06/08	27	117.56	29	117.38	115.50	-2	26,403	-0.01%
2023/06/07	5.1	114.90	14.1	114.96	115.50	-9	26,307	-0.03%
2023/06/06	16	113.59	4	113.13	113.50	12	26,795	0.04%
2023/06/05	47.1	117.15	14.1	115.61	115.00	33.1	27,143	0.12%
2023/06/02	34.5	118.85	48.5	118.05	117.00	-14.1	27,268	-0.05%
2023/06/01	9.1	114.56	3	114.17	113.50	6.1	26,580	0.02%
2023/05/31	18.2	113.95	37	114.55	114.50	-18.8	26,685	-0.07%
2023/05/30	24	112.12	2	112.00	112.00	22	26,711	0.08%
2023/05/29	13.2	113.81	19	113.92	113.50	-5.8	26,795	-0.02%
2023/05/26	21	112.00	34.1	112.12	112.00	-13.1	26,934	-0.05%
2023/05/25	41.4	113.62	36	114.93	112.50	5.4	27,119	0.02%
2023/05/24	22.2	112.36	13.2	112.08	112.50	9	27,238	0.03%
2023/05/23	67.1	114.69	32.1	114.85	114.00	35	27,844	0.13%
2023/05/22	55.2	115.57	66.8	116.28	117.00	-11.6	27,613	-0.04%
2023/05/19	58.1	109.53	50.4	109.78	109.00	7.7	27,075	0.03%
2023/05/18	49.7	108.10	42	108.26	108.00	7.7	27,176	0.03%
2023/05/17	11.1	105.91	7	105.57	105.00	4.1	28,152	0.01%
2023/05/16	9	104.83	17	105.03	105.00	-8	28,366	-0.03%
2023/05/15	11	105.32	15	104.63	104.50	-4	28,463	-0.01%
2023/05/12	23.3	103.24	23.2	101.48	104.50	0.1	28,779	0.00%
2023/05/11	23.3	103.24	23.2	101.48	101.00	0.1	29,244	0.00%
2023/05/10	8.2	104.05	10	104.95	106.00	-1.8	29,307	-0.01%
2023/05/09	74.3	105.65	27.6	103.58	103.50	46.7	29,207	0.16%
2023/05/08	34.2	110.62	46.3	110.80	110.50	-12.1	28,694	-0.04%
2023/05/05	31.7	108.23	21	108.00	108.00	10.7	28,409	0.04%
2023/05/04	6.5	107.31	71	108.37	109.50	-64.5	28,632	-0.23%
2023/05/03	31.6	105.52	26	106.19	105.50	5.6	28,745	0.02%
2023/05/02	18	106.78	28.1	107.36	108.00	-10.1	29,213	-0.03%
2023/04/28	9	102.00	1.1	100.55	101.50	7.9	29,050	0.03%
2023/04/27	5	100.38	4	100.88	101.00	1	29,303	0.00%
2023/04/26	6	102.25	8.3	102.01	103.00	-2.3	29,210	-0.01%
2023/04/25	32	103.36	17	102.41	102.50	15	29,185	0.05%
2023/04/24	29	104.90	18	104.17	105.00	11	29,020	0.04%
2023/04/21	15.5	103.92	7.1	102.99	102.50	8.4	29,141	0.03%
2023/04/20	11.2	107.19	9	108.00	105.50	2.2	29,050	0.01%
2023/04/19	31	108.02	20	108.18	108.00	11	29,152	0.04%
2023/04/18	37	108.86	22	109.59	109.00	15	29,337	0.05%
2023/04/17	34.4	108.74	47.2	109.46	109.00	-12.8	29,711	-0.04%
2023/04/14	33	106.14	22.5	106.43	105.50	10.5	30,650	0.03%
2023/04/13	114.9	109.08	95	109.46	108.00	19.9	31,030	0.06%	大買/
2023/04/12	69.6	113.52	62.9	114.02	115.00	6.7	29,982	0.02%
2023/04/11	67.5	106.79	94.9	107.12	108.00	-27.4	28,569	-0.10%
2023/04/10	5.1	98.43	29.2	99.96	101.50	-24.1	27,451	-0.09%
2023/04/07	21.4	97.62	23	97.55	96.80	-1.6	27,042	-0.01%
2023/04/06	3.1	95.97	11	95.61	95.70	-7.9	26,696	-0.03%
2023/03/31	12	94.59	2	95.30	94.60	10	26,774	0.04%
2023/03/30	4	95.15	12	95.08	96.00	-8	26,767	-0.03%
2023/03/29	7.1	95.61	5	95.30	94.70	2.1	26,888	0.01%
2023/03/28	12	94.49	15	94.57	94.80	-3	27,207	-0.01%
2023/03/27	15	94.77	8	95.20	94.50	7	27,414	0.03%
2023/03/24	11	96.36	18	96.38	95.90	-7	27,702	-0.03%
2023/03/23	16	96.72	26	96.59	95.90	-10	28,349	-0.04%
2023/03/22	28	97.86	21	98.33	97.00	7	28,665	0.02%
2023/03/21	26	99.80	18	99.63	98.50	8	28,670	0.03%
2023/03/20	25	98.39	16.5	98.17	98.80	8.5	28,472	0.03%
2023/03/17	18	93.59	13	94.04	94.90	5	28,219	0.02%
2023/03/16	20.5	93.47	23.7	92.97	93.20	-3.2	28,177	-0.01%
2023/03/15	10	95.75	14	96.34	95.00	-4	28,284	-0.01%
2023/03/14	13	96.17	18	96.56	94.70	-5	29,368	-0.02%
2023/03/13	30	94.95	6	95.27	95.50	24	29,706	0.08%
2023/03/10	26.1	97.25	55	96.39	96.90	-29	30,663	-0.09%
2023/03/09	35	98.25	16.1	99.22	100.50	18.9	30,515	0.06%
2023/03/08	12	100.39	17.2	100.58	100.50	-5.2	30,102	-0.02%
2023/03/07	21.1	99.20	40.1	98.90	98.50	-19	29,772	-0.06%
2023/03/06	8	96.54	5.2	96.80	97.00	2.8	29,510	0.01%
2023/03/03	17	96.14	12	95.82	94.60	5	29,941	0.02%
2023/03/02	25	96.69	5	96.74	96.10	20	29,813	0.07%
2023/03/01	1	96.40	12	96.03	96.50	-11	29,532	-0.04%
2023/02/24	17	95.35	27.2	96.38	94.90	-10.2	29,498	-0.03%
2023/02/23	64.1	95.90	29	95.96	95.70	35.1	29,418	0.12%
2023/02/22	85.3	94.75	89.2	95.47	94.20	-3.9	29,235	-0.01%
2023/02/21	41	94.61	45	95.16	96.40	-4	29,050	-0.01%
2023/02/20	48.3	91.79	44	92.05	92.10	4.3	28,150	0.02%
2023/02/17	25.4	88.55	40	89.02	90.70	-14.6	27,666	-0.05%
2023/02/16	44	87.74	53.9	88.12	87.80	-9.9	27,018	-0.04%
2023/02/15	79.2	88.35	86.2	88.64	86.50	-6.9	26,505	-0.03%
2023/02/14	14	83.74	68	83.93	84.10	-54	25,066	-0.22%
2023/02/13	2.1	80.83	7	81.70	83.00	-4.9	24,737	-0.02%
2023/02/10	20.2	82.46	16	83.31	81.90	4.2	24,572	0.02%
2023/02/09	34.1	81.84	70	81.89	82.00	-36	24,140	-0.15%
2023/02/08	28.1	80.34	44	79.88	79.20	-15.9	23,532	-0.07%
2023/02/07	19	79.14	19	79.65	79.20	0	23,300	0.00%
2023/02/06	23.1	78.45	1.3	78.51	78.40	21.8	23,265	0.09%
2023/02/03	26	78.54	4	78.40	78.10	22	23,280	0.09%
2023/02/02	98	80.73	81	81.80	79.80	17	23,012	0.07%
2023/02/01	50	80.30	81	80.79	80.20	-31	22,598	-0.14%
2023/01/31	40	77.86	67.5	78.97	81.00	-27.5	22,175	-0.12%
2023/01/30	53	74.54	63	74.51	75.50	-10	21,424	-0.05%
2023/01/17	37.2	73.08	12.3	72.87	73.10	24.9	21,062	0.12%
2023/01/16	0.4	71.48	2	71.50	71.60	-1.7	20,731	-0.01%
2023/01/13	7	70.67	4.2	70.91	70.60	2.8	20,671	0.01%
2023/01/12	6	71.67	3	71.67	71.20	3	20,626	0.01%
2023/01/11	4	72.98	1	73.00	72.00	3	20,520	0.01%
2023/01/10	1	72.10	0.3	72.40	72.40	0.7	20,260	0.00%
2023/01/09	6.1	72.10	48	73.20	73.20	-41.9	20,082	-0.21%
2023/01/06	19	71.54	22.2	71.30	72.70	-3.2	19,803	-0.02%
2023/01/05	30.2	72.82	73	72.52	71.90	-42.8	19,569	-0.22%
2023/01/04	74.2	75.39	99.1	74.64	74.00	-24.9	18,947	-0.13%
2023/01/03	33.2	69.61	52.7	70.91	72.10	-19.5	17,477	-0.11%
2022/12/30	3	67.70	4.1	67.97	67.20	-1.1	16,587	-0.01%
2022/12/29	6.1	66.39	9.3	66.70	67.00	-3.2	16,476	-0.02%
2022/12/28	0	0.00	4	67.38	67.00	-4	16,418	-0.02%
2022/12/27	9.1	67.41	2	67.45	67.40	7.1	16,377	0.04%
2022/12/26	0.1	66.30	4	66.85	66.50	-3.9	16,059	-0.02%
2022/12/23	6.1	66.29	8	66.29	66.00	-1.9	16,020	-0.01%
2022/12/22	10.1	65.74	7.1	66.27	65.90	3	15,969	0.02%
2022/12/21	12.4	65.72	9.1	65.76	65.50	3.3	15,986	0.02%
2022/12/20	10.1	65.30	8.5	65.44	64.00	1.6	15,893	0.01%
2022/12/19	6.5	66.39	4.3	66.11	66.00	2.3	15,688	0.01%
2022/12/16	15.2	68.06	14.6	68.07	68.30	0.7	15,539	0.00%
2022/12/15	161.3	66.96	175	68.00	68.50	-13.7	15,149	-0.09%	大買/大賣/
2022/12/14	34	64.69	63	65.64	66.50	-29	14,477	-0.20%
2022/12/13	13	64.79	4	65.30	63.60	9	14,285	0.06%
2022/12/12	4	64.45	15	64.47	64.00	-11	14,425	-0.08%
2022/12/09	15.1	63.46	15	63.69	63.70	0.1	14,465	0.00%
2022/12/08	38.3	62.98	39	63.23	63.10	-0.7	14,355	-0.01%
2022/12/07	44.1	63.79	48.5	63.77	62.80	-4.3	14,172	-0.03%
2022/12/06	71.3	66.14	87.8	66.11	64.50	-16.5	13,764	-0.12%
2022/12/05	22.1	65.34	34.5	65.28	64.80	-12.4	12,633	-0.10%
2022/12/02	59.5	63.49	56.6	63.53	65.20	2.9	12,341	0.02%
2022/12/01	21	59.86	14	59.79	59.30	7	11,167	0.06%
2022/11/30	6.1	58.88	7.5	58.51	58.90	-1.5	11,006	-0.01%
2022/11/29	3.3	58.00	7.2	58.02	57.90	-3.9	10,836	-0.04%
2022/11/28	17.1	57.92	31.3	57.70	58.50	-14.2	10,752	-0.13%
2022/11/25	29.3	58.02	25	57.99	57.20	4.3	10,536	0.04%
2022/11/24	4	55.58	17.8	55.88	55.80	-13.8	10,090	-0.14%
2022/11/23	7	55.23	1.7	55.15	54.60	5.3	10,199	0.05%
2022/11/22	20.2	55.39	8	55.66	55.10	12.2	10,247	0.12%
2022/11/21	17	56.01	27.6	55.96	55.70	-10.6	10,152	-0.10%
2022/11/18	16.2	54.48	7	54.67	54.20	9.2	10,005	0.09%
2022/11/17	23.2	54.70	19	54.33	55.40	4.2	9,856	0.04%
2022/11/16	23	52.22	7	52.40	52.20	16	9,646	0.17%
2022/11/15	2	54.00	0	0.00	53.20	2	9,931	0.02%
2022/11/14	13	52.51	0	0.00	52.50	13	10,096	0.13%
2022/11/11	1.1	51.82	5	51.96	51.70	-3.9	10,244	-0.04%
2022/11/10	3	52.07	0	0.00	51.80	3	10,364	0.03%
2022/11/08	4	53.65	3	53.37	52.90	1	11,144	0.01%
2022/11/07	2	53.20	0.5	53.66	53.50	1.5	11,328	0.01%
2022/11/04	4	53.25	1	53.00	53.00	3	11,785	0.03%
2022/11/03	2	51.80	1	52.90	52.80	1	12,344	0.01%
2022/11/02	35	52.20	37	52.06	52.20	-2	12,540	-0.02%
2022/11/01	27	52.25	11	52.71	52.40	16	12,539	0.13%
2022/10/31	3	49.40	5	49.41	49.40	-2	12,488	-0.02%
2022/10/28	3.1	49.86	4	49.58	49.05	-0.9	12,647	-0.01%
2022/10/27	1	50.20	3	50.60	50.70	-2	12,840	-0.02%
2022/10/26	5	50.52	6	50.20	50.00	-1	13,071	-0.01%
2022/10/25	3.1	51.23	3	51.70	51.10	0.1	13,337	0.00%
2022/10/24	2	52.80	1	53.50	52.00	1	14,101	0.01%
2022/10/21	0	0.00	2	52.40	52.10	-2	14,806	-0.01%
2022/10/20	8	52.66	9	52.83	52.80	-1	14,905	-0.01%
2022/10/19	2	55.05	1	55.10	54.20	1	14,966	0.01%
2022/10/18	4	54.28	3	54.00	54.40	1	15,164	0.01%
2022/10/17	4	54.13	11	53.95	54.50	-7	15,381	-0.05%
2022/10/14	3	55.63	12	55.88	55.40	-9	15,541	-0.06%
2022/10/13	1	54.00	2	54.71	53.20	-1	15,544	-0.01%
2022/10/12	7	55.51	8	55.69	56.10	-1	15,480	-0.01%
2022/10/11	2.4	56.52	8.2	56.38	56.40	-5.8	15,523	-0.04%
2022/10/07	7	57.56	1	57.90	57.10	6	15,900	0.04%
2022/10/06	7	57.49	5	57.50	57.50	2	16,073	0.01%
2022/10/05	17	58.06	5	57.44	57.00	12	16,339	0.07%
2022/10/04	23	56.98	17	56.86	57.20	6	16,400	0.04%
2022/10/03	3.1	56.38	10	56.52	56.20	-7	16,561	-0.04%
2022/09/30	24	55.92	24	56.88	56.90	0	16,874	0.00%
2022/09/29	8	57.39	19.1	57.69	57.00	-11.1	17,211	-0.06%
2022/09/28	41.1	58.66	35	57.86	57.60	6.1	17,426	0.03%
2022/09/27	9.1	60.65	4	60.55	60.90	5.1	17,803	0.03%
2022/09/26	8.1	62.08	5.1	61.33	60.60	3	18,300	0.02%
2022/09/23	9.2	64.57	66.1	64.14	63.80	-56.9	19,012	-0.30%
2022/09/22	8	66.09	9	65.87	66.60	-1	19,281	-0.01%
2022/09/21	4	65.80	3	66.27	65.40	1	19,677	0.01%
2022/09/20	18.3	65.71	22.1	65.47	66.30	-3.8	20,980	-0.02%
2022/09/19	85	66.17	27	66.05	64.20	58	21,765	0.27%
2022/09/16	14	65.43	72	64.57	64.50	-58	21,976	-0.26%
2022/09/15	17	66.42	16	66.48	66.00	1	21,874	0.00%
2022/09/14	5	65.64	8	65.33	65.80	-3	21,968	-0.01%
2022/09/13	11.1	66.50	14	66.91	66.10	-3	21,968	-0.01%
2022/09/12	12.1	66.06	7	66.09	66.00	5.1	21,911	0.02%
2022/09/08	20	66.49	17	65.87	66.90	3	21,750	0.01%
2022/09/07	13	63.95	14	64.07	63.80	-1	21,449	0.00%
2022/09/06	16	64.26	7.3	63.97	63.50	8.7	21,508	0.04%
2022/09/05	9	65.17	10	65.39	65.20	-1	21,382	0.00%
2022/09/02	15.2	64.93	13	65.02	64.80	2.2	21,343	0.01%
2022/09/01	6	65.80	6.2	66.09	65.80	-0.2	21,248	0.00%
2022/08/31	22.1	66.70	24	66.68	66.20	-1.9	21,323	-0.01%
2022/08/30	24.2	66.08	34.9	65.77	66.30	-10.7	21,126	-0.05%
2022/08/29	18.2	64.63	22	64.06	64.40	-3.8	20,859	-0.02%
2022/08/26	27.2	64.73	24	64.79	64.20	3.2	20,704	0.02%
2022/08/25	20	64.82	11.2	65.23	65.00	8.8	20,571	0.04%
2022/08/24	4	65.35	4	65.48	65.40	0	20,454	0.00%
2022/08/23	18	65.51	18	65.36	65.80	0	20,401	0.00%
2022/08/22	8	65.05	17.1	65.06	65.00	-9.1	20,372	-0.04%
2022/08/19	30	63.43	30	63.91	63.70	0	19,978	0.00%
2022/08/18	20.2	63.08	21	62.30	64.00	-0.8	19,698	0.00%
2022/08/17	23.1	61.96	55	62.42	62.00	-31.9	19,495	-0.16%
2022/08/16	98	63.01	70.3	63.54	62.10	27.7	19,317	0.14%
2022/08/15	7	64.26	9	64.19	64.70	-2	18,711	-0.01%
2022/08/12	7	62.54	13	62.95	63.10	-6	18,500	-0.03%
2022/08/11	7	62.74	12	62.31	62.90	-5	18,272	-0.03%
2022/08/10	71	61.46	30	60.95	61.50	41	17,823	0.23%
2022/08/09	3	58.97	6	59.22	58.40	-3	17,220	-0.02%
2022/08/08	1	58.00	146	57.52	58.30	-145	17,080	-0.85%	大賣/鉅額交易
2022/08/05	15.1	57.48	5.1	57.80	57.70	10.1	17,148	0.06%
2022/08/04	18	57.19	16	56.71	57.30	2	17,228	0.01%
2022/08/03	11	58.11	11.1	57.90	57.70	-0.1	17,106	0.00%
2022/08/02	3.1	58.96	12	58.99	58.90	-9	16,927	-0.05%
2022/08/01	9.5	58.63	25	58.71	59.10	-15.5	16,851	-0.09%
2022/07/29	14	57.53	20	57.80	58.20	-6	16,566	-0.04%
2022/07/28	22	56.13	44	56.55	56.70	-22	15,807	-0.14%
2022/07/27	0.2	54.50	4.3	54.03	54.40	-4.1	15,127	-0.03%
2022/07/26	2	52.70	0	0.00	53.40	2	15,289	0.01%
2022/07/25	12	53.27	5	53.26	52.90	7	15,443	0.05%
2022/07/22	46	54.93	53	55.30	54.80	-7	15,678	-0.04%
2022/07/21	24	53.12	15	52.75	53.90	9	15,833	0.06%
2022/07/20	2	54.55	0.1	55.00	54.10	1.9	16,130	0.01%
2022/07/19	3	54.70	4.4	54.94	54.60	-1.4	16,269	-0.01%
2022/07/18	4	54.48	4	54.53	54.60	0	16,315	0.00%
2022/07/15	23	54.53	56	55.08	54.00	-33	16,492	-0.20%
2022/07/14	16.5	55.39	12	55.34	56.40	4.5	16,753	0.03%
2022/07/13	5.1	55.37	18	55.26	54.80	-12.9	17,209	-0.07%
2022/07/12	5	54.38	2	55.00	54.10	3	17,341	0.02%
2022/07/11	18	54.48	23.2	54.68	55.00	-5.2	18,146	-0.03%
2022/07/08	5	54.52	2	55.00	54.20	3	18,223	0.02%
2022/07/07	10	54.96	75	54.87	55.50	-65	17,929	-0.36%
2022/07/06	87.2	55.02	37	54.52	54.10	50.2	17,590	0.29%
2022/07/05	25	55.47	17.2	55.74	54.70	7.8	17,415	0.04%
2022/07/04	55	54.46	84	54.80	55.60	-29	16,970	-0.17%
2022/07/01	70.1	56.46	55	55.37	55.50	15.1	16,541	0.09%
2022/06/30	117.2	55.16	116	54.85	55.10	1.2	15,706	0.01%	大買/大賣/
2022/06/29	9	54.84	20.2	54.42	54.40	-11.2	15,419	-0.07%
2022/06/28	170	55.56	156	55.90	55.00	14	15,986	0.09%	大買/大賣/
2022/06/27	73	53.87	84	54.16	54.90	-11	14,665	-0.08%
2022/06/24	114	53.46	50.2	52.60	53.80	63.8	13,696	0.47%	大買/
2022/06/23	33	49.12	91	49.04	48.95	-58	13,228	-0.44%
2022/06/22	93.2	49.19	5	49.29	49.05	88.2	13,237	0.67%
2022/06/21	1	47.35	5	47.85	48.55	-4	13,481	-0.03%
2022/06/20	3	46.97	1	47.30	46.90	2	13,750	0.01%
2022/06/17	0	0.00	1	47.20	47.95	-1	14,125	-0.01%
2022/06/16	1	48.55	0	0.00	47.65	1	14,939	0.01%
2022/06/15	8	48.44	1	48.05	48.05	7	15,203	0.05%
2022/06/14	1	48.90	0	0.00	49.30	1	15,377	0.01%
2022/06/13	7	49.96	0	0.00	49.95	7	16,195	0.04%
2022/06/10	0	0.00	2	51.20	51.30	-2	16,713	-0.01%
2022/06/09	5	51.50	33	51.36	51.10	-28	17,198	-0.16%
2022/06/08	7.1	49.78	0	0.00	49.80	7.1	17,165	0.04%
2022/06/07	6	50.33	0	0.00	50.10	6	17,206	0.03%
2022/06/02	3	50.50	0	0.00	50.20	3	17,196	0.02%
2022/06/01	4.1	50.53	0	0.00	50.80	4.1	17,172	0.02%
2022/05/31	1	51.50	0	0.00	51.50	1	17,112	0.01%
2022/05/30	7.1	52.03	22	52.09	51.90	-14.9	17,036	-0.09%
2022/05/26	1	49.80	0	0.00	49.40	1	16,750	0.01%
2022/05/25	2	49.50	0	0.00	49.50	2	16,661	0.01%
2022/05/24	3	49.87	2	49.75	49.00	1	16,638	0.01%
2022/05/23	2	50.10	1.2	50.20	50.10	0.9	16,545	0.01%
2022/05/20	1.1	49.78	1	49.35	48.95	0.1	16,469	0.00%
2022/05/19	3	48.78	13	48.83	49.00	-10	16,405	-0.06%
2022/05/18	0.1	49.65	0	0.00	49.45	0.1	16,350	0.00%
2022/05/17	0	0.00	10	49.63	49.75	-10	16,270	-0.06%
2022/05/16	2	48.80	5	48.40	49.45	-3	16,202	-0.02%
2022/05/12	19	47.41	5	46.80	46.35	14	15,880	0.09%
2022/05/11	6	48.68	0	0.00	48.05	6	15,656	0.04%
2022/05/10	9	49.63	92	49.74	49.50	-83	15,557	-0.53%
2022/05/09	115	50.14	73	50.12	50.00	42	15,465	0.27%	大買/
2022/05/06	86	52.07	83	52.31	51.80	3	15,251	0.02%
2022/05/05	10	52.89	32.7	53.00	52.40	-22.7	15,171	-0.15%
2022/05/04	38	52.33	14	52.44	52.60	24	15,094	0.16%
2022/05/03	120.1	52.70	28.1	53.61	52.50	91.9	14,998	0.61%	大買/
2022/04/29	64	54.84	16	54.86	54.40	48	14,716	0.33%
2022/04/28	39.6	56.66	22	56.97	55.60	17.6	14,435	0.12%
2022/04/27	47.1	55.86	97	57.07	57.00	-50	13,926	-0.36%
2022/04/26	62.1	56.54	44.5	56.87	56.40	17.6	13,487	0.13%
2022/04/25	12.5	54.42	2	54.15	54.10	10.5	12,923	0.08%
2022/04/22	6	55.92	6	56.98	56.50	0	12,677	0.00%
2022/04/21	23.2	56.72	17	57.00	56.30	6.2	12,534	0.05%
2022/04/20	14.2	57.89	14	57.84	57.60	0.2	12,214	0.00%
2022/04/19	9.1	56.03	27	56.80	57.30	-17.9	11,523	-0.16%
2022/04/18	36	55.99	8	55.66	55.30	28	10,878	0.26%
2022/04/15	32.1	55.69	53	56.05	55.60	-20.9	10,439	-0.20%
2022/04/14	15	54.58	14.3	55.27	55.50	0.7	9,471	0.01%
2022/04/13	2	52.75	0	0.00	52.90	2	9,118	0.02%
2022/04/12	4	52.53	2	52.00	52.80	2	9,096	0.02%
2022/04/11	11	53.68	42	53.33	53.60	-31	8,999	-0.34%
2022/04/08	6	52.58	3	52.70	52.90	3	8,831	0.03%
2022/04/07	28	52.69	0	0.00	51.60	28	8,700	0.32%
2022/04/06	13	53.58	9.1	53.54	53.90	3.9	8,537	0.05%
2022/04/01	13	53.93	20	53.75	54.00	-7	8,419	-0.08%
2022/03/31	71.1	56.26	103	55.88	54.70	-31.9	8,231	-0.39%	大賣/
2022/03/30	4	53.30	12	53.96	54.30	-8	7,199	-0.11%
2022/03/29	18	54.05	17	54.15	54.00	1	7,173	0.01%
2022/03/28	20	54.23	22	54.00	54.70	-2	7,042	-0.03%
2022/03/25	9.1	53.66	7.2	53.63	53.80	1.9	6,846	0.03%
2022/03/24	13	54.44	26	55.04	53.70	-13	6,702	-0.19%
2022/03/23	28	54.21	40.4	54.19	54.70	-12.4	6,272	-0.20%
2022/03/22	15	53.85	12	54.11	54.90	3	5,971	0.05%
2022/03/21	42	53.34	89	53.21	54.10	-47	5,535	-0.85%
2022/03/18	14	50.28	14	50.85	50.80	0	4,688	0.00%
2022/03/17	59	51.18	30.1	51.64	51.10	28.9	4,392	0.66%
2022/03/16	41.3	51.70	92	51.48	51.90	-50.7	4,011	-1.26%
2022/03/15	31	49.54	40.2	49.53	49.10	-9.2	3,156	-0.29%
2022/03/14	30	47.56	40.4	47.62	50.10	-10.4	2,651	-0.39%
2022/03/11	12	45.40	11	44.95	45.55	1	2,123	0.05%
2022/03/10	30	44.33	3	44.10	44.45	27	1,991	1.36%
2022/03/08	2	41.40	0	0.00	41.50	2	1,950	0.10%
2022/03/07	2	43.43	6	42.78	42.75	-4	1,903	-0.21%
2022/03/04	0	0.00	8	43.90	43.75	-8	1,915	-0.42%
2022/02/24	4	41.48	0	0.00	41.20	4	2,028	0.20%
2022/02/23	2	42.00	0	0.00	42.40	2	2,053	0.10%
2022/02/21	0	0.00	5	43.30	43.40	-5	2,121	-0.24%
2022/02/17	1	43.20	2.1	43.31	43.20	-1.1	2,319	-0.05%
2022/02/15	2	42.85	0	0.00	42.65	2	2,422	0.08%
2022/02/11	0	43.85	0	0.00	43.70	0	2,526	0.00%
2022/02/10	0	0.00	4	43.55	43.65	-4	2,606	-0.15%
2022/02/09	0	0.00	5	43.83	44.00	-5	2,656	-0.19%
2022/02/08	0	0.00	5	43.35	43.70	-5	2,668	-0.19%
2022/01/26	3	41.30	0	0.00	42.00	3	2,682	0.11%
2022/01/21	1	43.05	1	42.30	42.30	0	2,841	0.00%
2022/01/20	1	43.30	5	43.40	43.35	-4	2,909	-0.14%
2022/01/18	1	43.30	0	0.00	43.30	1	3,167	0.03%
2022/01/17	0	0.00	5	43.35	43.45	-5	3,308	-0.15%
2022/01/11	0	0.00	10	45.05	44.50	-10	4,173	-0.24%
2022/01/10	0	0.00	10	45.00	44.70	-10	4,154	-0.24%
2022/01/05	1	45.55	0	0.00	45.35	1	4,189	0.02%
2022/01/04	0	0.00	4	44.94	45.10	-4	4,176	-0.10%
2022/01/03	0	0.00	7	45.06	44.85	-7	4,206	-0.17%
2021/12/29	0	0.00	1	45.50	45.35	-1	4,370	-0.02%
2021/12/28	0	0.00	1	45.10	44.80	-1	4,372	-0.02%
2021/12/27	2	45.05	1	44.90	44.95	1	4,438	0.02%
2021/12/24	3	44.90	0	45.00	44.90	3	4,811	0.06%
2021/12/23	10	44.70	11	44.55	44.80	-1	5,005	-0.02%
2021/12/22	0	43.75	0	0.00	43.80	0	5,264	0.00%
2021/12/21	1	43.30	1	43.60	43.65	0	5,292	0.00%
2021/12/17	4	43.15	25	43.15	43.05	-21	5,268	-0.40%
2021/12/16	2	43.60	0	0.00	43.05	2	5,253	0.04%
2021/12/15	2	43.45	0	0.00	43.55	2	5,231	0.04%
2021/12/14	0	43.60	0	0.00	43.25	0	5,238	0.00%
2021/12/13	6	43.33	0	0.00	43.30	6	5,242	0.12%
2021/12/09	1	44.10	1	44.00	43.75	0	5,229	0.00%
2021/12/07	0	0.00	1	45.00	45.00	-1	5,129	-0.02%
2021/12/06	12	44.75	0	0.00	45.35	12	5,120	0.23%
2021/12/03	1	44.90	4	44.93	44.95	-3	5,122	-0.06%
2021/12/02	0	0.00	4	44.84	44.80	-4	5,147	-0.08%
2021/11/30	0	0.00	3	45.17	44.85	-3	5,205	-0.06%
2021/11/26	0	0.00	1	45.40	44.70	-1	5,164	-0.02%
2021/11/23	3	45.90	4	45.80	45.95	-1	5,135	-0.02%
2021/11/22	2	45.75	0	0.00	45.55	2	5,109	0.04%
2021/11/19	0	0.00	5	45.07	45.00	-5	5,067	-0.10%
2021/11/17	0	0.00	4	45.60	45.55	-4	5,015	-0.08%
2021/11/16	0	0.00	17	45.03	45.65	-17	4,981	-0.34%
2021/11/15	2	43.50	2	43.90	43.95	0	4,853	0.00%
2021/11/11	0.4	43.30	14	43.36	43.25	-13.6	4,783	-0.28%
2021/11/10	0	0.00	10	42.30	42.60	-10	4,747	-0.21%
2021/11/09	4.4	42.30	5	42.45	42.55	-0.6	4,734	-0.01%
2021/11/08	5	41.95	1	41.70	42.05	4	4,663	0.09%
2021/11/05	2	41.28	1	41.20	41.25	1	4,663	0.02%
2021/11/04	1	41.00	0	0.00	40.95	1	4,715	0.02%
2021/11/03	10	41.15	0	0.00	41.15	10	4,743	0.21%
2021/11/02	0	0.00	11	42.34	41.25	-11	4,741	-0.23%
2021/11/01	6	41.57	37	41.39	42.05	-31	4,685	-0.66%
2021/10/29	40	40.95	0	0.00	41.15	40	4,661	0.86%
2021/10/28	15	40.80	7	40.45	41.10	8	4,626	0.17%
2021/10/27	7	39.43	0	0.00	39.75	7	4,571	0.15%
2021/10/26	23	39.52	7	39.18	39.35	16	4,630	0.35%
2021/10/25	3	39.86	3.6	39.90	40.20	-0.6	4,527	-0.01%
2021/10/22	8	41.30	12	41.43	41.50	-4	4,748	-0.08%
2021/10/21	84	41.64	74	41.46	41.30	10	4,695	0.21%
2021/10/20	4	46.26	0	0.00	45.75	4	4,045	0.10%
2021/10/19	2	46.20	2	46.30	46.50	0	4,018	0.00%
2021/10/18	0	0.00	1	46.20	45.75	-1	4,021	-0.02%
2021/10/15	1	45.80	0	0.00	45.75	1	4,047	0.02%
2021/10/13	0	0.00	5	45.85	45.85	-5	4,126	-0.12%
2021/10/12	6	46.44	0	0.00	46.25	6	4,124	0.15%
2021/10/08	14	47.05	0	0.00	46.90	14	4,124	0.34%
2021/10/07	9	47.38	4	47.11	47.80	5	4,125	0.12%
2021/10/06	10	47.34	9.2	47.38	46.50	0.8	4,154	0.02%
2021/10/05	3	46.52	1	46.45	46.20	2	4,050	0.05%
2021/10/04	2	46.35	5	46.80	46.40	-3	4,066	-0.07%
2021/10/01	26	48.79	21	49.30	46.50	5	4,025	0.12%
2021/09/30	6	48.95	7	49.16	48.75	-1	3,694	-0.03%
2021/09/29	9.2	49.20	7	49.16	48.70	2.2	3,488	0.06%
2021/09/28	0	0.00	2	47.05	47.05	-2	3,193	-0.06%
2021/09/27	1	46.10	1	46.25	46.25	0	3,191	0.00%
2021/09/24	0	0.00	0	46.60	46.25	0	3,263	0.00%
2021/09/13	6	45.31	4	45.39	45.45	2	4,211	0.05%
2021/09/09	3	45.00	0	0.00	45.10	3	4,336	0.07%
2021/09/08	5	45.05	0	0.00	45.00	5	4,384	0.11%
2021/09/07	10	46.11	0	0.00	46.00	10	4,414	0.23%
2021/09/06	4	48.68	4	48.40	47.85	0	4,409	0.00%
2021/09/02	0	0.00	1	48.95	48.50	-1	4,359	-0.02%
2021/08/30	1	47.80	1	48.55	48.50	0	4,467	0.00%
2021/08/27	0	0.00	1	47.70	47.70	-1	4,510	-0.02%
2021/08/24	2	46.90	0	0.00	47.35	2	4,633	0.04%
2021/08/23	7	46.64	0	0.00	46.90	7	4,666	0.15%
2021/08/20	0.1	45.70	4	45.75	46.00	-4	4,715	-0.08%
2021/08/19	1.1	46.15	0	0.00	46.00	1.1	4,764	0.02%
2021/08/18	0.2	46.45	0	0.00	46.70	0.2	4,801	0.00%
2021/08/17	0	0.00	5	46.45	46.15	-5	4,891	-0.10%
2021/08/16	10	46.00	0	0.00	46.45	10	4,928	0.20%
2021/08/13	1.1	47.31	15	47.20	47.10	-14	4,912	-0.28%
2021/08/12	0.2	47.70	0	0.00	47.60	0.2	4,969	0.00%
2021/08/11	10	47.25	0	0.00	47.35	10	5,088	0.20%
2021/08/10	6.2	48.30	1	48.45	48.20	5.2	5,155	0.10%
2021/08/09	2	49.50	3	49.40	49.20	-1	5,268	-0.02%
2021/08/06	0	0.00	1.4	50.11	50.00	-1.4	5,382	-0.03%
2021/08/05	1	50.80	0	0.00	50.60	1	5,546	0.02%
2021/08/03	0.2	50.40	10	50.20	50.20	-9.8	5,928	-0.17%
2021/07/30	0	0.00	49.1	49.80	50.50	-49.1	6,044	-0.81%
2021/07/29	31	50.36	3.1	50.20	50.20	27.9	6,132	0.46%
2021/07/28	45.5	50.91	8	50.81	50.30	37.5	6,125	0.61%
2021/07/27	1	49.85	1	49.65	51.00	0	6,037	0.00%
2021/07/26	5	50.32	0	0.00	49.75	5	6,042	0.08%
2021/07/23	2	49.55	5	49.55	49.55	-3	6,086	-0.05%
2021/07/21	11	49.48	0	0.00	49.05	11	6,317	0.17%
2021/07/19	8	50.53	0	0.00	50.80	8	6,457	0.12%
2021/07/16	5	50.20	0	0.00	50.20	5	6,657	0.08%
2021/07/15	0	0.00	4	50.03	50.20	-4	6,934	-0.06%
2021/07/14	1.2	49.53	0	0.00	49.05	1.2	7,047	0.02%
2021/07/13	6.2	50.21	0	0.00	49.70	6.2	7,214	0.09%
2021/07/09	5	49.07	8	49.18	49.10	-3	7,525	-0.04%
2021/07/08	8	49.84	4	49.86	49.80	4	7,848	0.05%
2021/07/07	4	50.18	24	50.39	49.90	-20	8,285	-0.24%
2021/07/06	5	50.00	0	0.00	49.90	5	8,754	0.06%
2021/07/05	2	49.93	0	0.00	50.40	2	9,480	0.02%
2021/07/02	0	0.00	4	50.20	50.00	-4	9,650	-0.04%
2021/07/01	5	50.00	11	50.85	50.00	-6	9,895	-0.06%
2021/06/30	0	0.00	26	50.93	50.80	-26	10,034	-0.26%
2021/06/29	5	50.60	1.1	51.00	50.50	3.9	10,099	0.04%
2021/06/28	15	51.09	2	51.00	51.00	13	10,209	0.13%
2021/06/25	6	52.55	5	52.66	52.30	1	10,177	0.01%
2021/06/24	5	52.58	1.1	52.99	52.30	4	10,163	0.04%
2021/06/23	13.1	52.46	19	52.83	53.00	-6	10,154	-0.06%
2021/06/22	6.1	52.10	39	52.48	53.00	-32.9	10,174	-0.32%
2021/06/18	4	50.83	2	51.40	50.40	2	9,937	0.02%
2021/06/17	0	0.00	6	51.05	51.30	-6	10,040	-0.06%
2021/06/16	1	50.00	16	50.80	49.95	-15	10,130	-0.15%
2021/06/11	3	50.00	0	0.00	50.00	3	10,559	0.03%
2021/06/10	1	49.05	0	0.00	49.15	1	10,789	0.01%
2021/06/09	1	49.00	0	0.00	48.70	1	11,185	0.01%
2021/06/08	0	0.00	0.5	49.95	49.40	-0.5	11,737	0.00%
2021/06/07	2	49.78	6	49.70	50.00	-4	12,061	-0.03%
2021/06/04	5	50.80	0	0.00	50.30	5	12,105	0.04%
2021/06/03	2	50.75	1	50.80	50.70	1	12,176	0.01%
2021/06/02	2.4	51.08	3	51.07	51.00	-0.6	12,397	0.00%
2021/06/01	0	0.00	1	51.60	51.50	-1	12,559	-0.01%
2021/05/31	1	51.40	2	51.10	51.20	-1	13,051	-0.01%
2021/05/28	4	51.45	2.3	51.49	51.20	1.8	13,746	0.01%
2021/05/27	7	50.54	0	0.00	51.50	7	13,815	0.05%
2021/05/26	8.2	49.57	3	49.63	50.40	5.2	13,869	0.04%
2021/05/25	6	49.42	3	49.80	49.80	3	13,915	0.02%
2021/05/24	2	47.88	35	48.21	48.35	-33	14,033	-0.24%
2021/05/21	0	0.00	1	48.10	48.10	-1	14,176	-0.01%
2021/05/20	1.3	47.84	0	0.00	47.55	1.3	14,394	0.01%
2021/05/19	37	48.20	1	48.10	48.80	36	14,474	0.25%
2021/05/18	10.1	45.82	2	47.50	47.45	8.1	14,584	0.06%
2021/05/17	5	45.20	0	0.00	44.65	5	14,712	0.03%
2021/05/14	6	48.73	2	48.45	47.50	4	14,647	0.03%
2021/05/13	22	46.21	1	47.50	47.00	21	14,627	0.14%
2021/05/12	13	46.38	13	44.41	45.75	0	14,724	0.00%
2021/05/11	13	49.94	1	50.00	49.20	12	14,627	0.08%
2021/05/10	17.1	52.34	2	53.10	52.00	15.1	15,070	0.10%
2021/05/06	6	52.25	9	52.63	51.70	-3	15,779	-0.02%
2021/05/05	19	50.13	0	0.00	49.50	19	15,623	0.12%
2021/05/04	22.3	50.56	14.4	49.33	49.35	7.9	15,716	0.05%
2021/05/03	22.1	52.26	2	52.20	52.00	20.1	15,725	0.13%
2021/04/29	8	53.60	13	53.42	53.50	-5	15,766	-0.03%
2021/04/28	12	53.88	11	54.07	53.50	1	15,790	0.01%
2021/04/27	16.2	54.18	1	54.88	54.10	15.2	15,841	0.10%
2021/04/26	7	54.09	0	0.00	54.20	7	15,879	0.04%
2021/04/23	5.3	53.78	0.1	53.80	53.70	5.2	16,025	0.03%
2021/04/22	25	55.05	12	54.90	54.10	13	16,084	0.08%
2021/04/21	8.2	56.61	20	56.83	56.30	-11.9	15,904	-0.07%
2021/04/20	6.2	55.62	2.1	55.81	56.00	4.1	15,756	0.03%
2021/04/19	25	56.28	76	56.28	56.30	-51	15,798	-0.32%
2021/04/16	14.1	55.34	16	55.06	56.10	-1.9	15,903	-0.01%
2021/04/15	24.2	54.01	16	53.90	53.70	8.2	15,762	0.05%
2021/04/14	26.5	54.57	9	55.11	54.10	17.5	15,998	0.11%
2021/04/13	37.6	56.72	36	57.39	55.40	1.6	16,006	0.01%
2021/04/12	45	57.06	26.3	56.69	56.40	18.7	15,934	0.12%
2021/04/09	34	56.12	47.4	56.29	57.30	-13.4	16,319	-0.08%
2021/04/08	4	54.68	26	54.70	54.30	-22	16,049	-0.14%
2021/04/07	22	54.26	27	54.22	54.40	-5	16,015	-0.03%
2021/04/06	3.5	53.30	2	53.75	53.40	1.5	16,165	0.01%
2021/04/01	3	52.53	0	0.00	52.70	3	16,164	0.02%
2021/03/31	16	53.27	9	53.92	52.80	7	16,177	0.04%
2021/03/30	1	53.60	0	0.00	53.50	1	16,210	0.01%
2021/03/29	5	53.44	2	53.10	53.50	3	16,443	0.02%
2021/03/26	1.2	52.17	0	0.00	52.60	1.2	16,622	0.01%
2021/03/25	23.4	51.87	13	52.18	51.80	10.4	16,865	0.06%
2021/03/24	5	53.26	6	53.63	53.20	-1	17,349	-0.01%
2021/03/23	3.2	53.70	3	54.07	53.90	0.2	17,498	0.00%
2021/03/22	4	53.68	8	53.41	53.20	-4	17,696	-0.02%
2021/03/19	7	54.04	0.3	54.40	54.00	6.7	18,236	0.04%
2021/03/18	34	55.43	5	55.28	55.00	29	18,672	0.16%
2021/03/17	29	54.38	15	53.81	53.80	14	19,532	0.07%
2021/03/16	12.1	54.94	21	55.11	54.70	-8.9	20,212	-0.04%
2021/03/15	15	55.15	26	55.53	55.10	-11	20,601	-0.05%
2021/03/12	11	54.88	36	55.19	54.60	-25	21,284	-0.12%
2021/03/11	22	53.21	34.6	53.81	53.10	-12.6	21,124	-0.06%
2021/03/10	8	52.11	44	52.45	52.00	-36	21,286	-0.17%
2021/03/09	6	52.22	4	52.20	51.80	2	21,847	0.01%
2021/03/08	24	52.07	7	52.53	51.90	17	21,986	0.08%
2021/03/05	17	51.96	7	51.71	51.40	10	22,218	0.05%
2021/03/04	29	53.70	36	54.03	52.70	-7	22,943	-0.03%
2021/03/03	50	52.87	31	52.87	53.90	19	23,991	0.08%
2021/03/02	3	50.67	20	50.62	50.20	-17	24,507	-0.07%
2021/02/26	11	50.40	6	50.24	50.10	5	26,263	0.02%
2021/02/25	25	50.58	8	50.91	50.40	17	26,622	0.06%
2021/02/24	17	50.81	7	51.04	50.40	10	26,877	0.04%
2021/02/23	49	51.54	6	51.80	51.70	43	27,023	0.16%
2021/02/22	58	50.70	19	50.42	51.40	39	27,601	0.14%
2021/02/19	4	49.58	3	50.07	50.00	1	27,761	0.00%
2021/02/18	18.5	49.84	0	0.00	50.50	18.5	27,860	0.07%
2021/02/17	10	49.06	16	48.72	49.30	-6	27,884	-0.02%
2021/02/05	11	47.52	7	47.51	47.55	4	27,902	0.01%
2021/02/04	15	48.04	6	47.39	47.45	9	28,067	0.03%
2021/02/03	26	47.48	43	47.38	47.20	-17	28,193	-0.06%
2021/02/02	59	46.91	32	46.99	46.70	27	28,299	0.10%
2021/02/01	51	46.53	11	46.28	46.75	40	28,457	0.14%
2021/01/29	15	49.94	27	49.29	47.90	-12	28,128	-0.04%
2021/01/27	0	0.00	2	47.30	47.70	-2	28,560	-0.01%
2021/01/26	2	47.35	7	47.20	47.15	-5	29,167	-0.02%
2021/01/25	10	47.89	10	48.13	48.10	0	29,673	0.00%
2021/01/22	17	46.31	7	46.32	46.45	10	30,115	0.03%
2021/01/21	12	45.58	6	45.53	45.40	6	30,797	0.02%
2021/01/20	6	45.89	5	45.64	45.30	1	32,476	0.00%
2021/01/19	12	47.62	11	47.69	47.55	1	32,656	0.00%
2021/01/18	17	46.75	16	47.64	47.65	1	33,008	0.00%
2021/01/15	0	0.00	3	47.37	47.05	-3	33,369	-0.01%
2021/01/14	3	47.85	14	48.11	48.10	-11	33,472	-0.03%
2021/01/13	11	48.06	13	48.12	48.20	-2	33,635	-0.01%
2021/01/12	12	48.97	3	48.25	48.25	9	33,857	0.03%
2021/01/11	19	49.38	9	49.66	49.45	10	34,026	0.03%
2021/01/08	7	47.94	1.3	47.82	48.20	5.7	34,121	0.02%
2021/01/07	20	48.40	2	48.15	47.75	18	34,457	0.05%
2021/01/06	7	47.48	6	47.83	47.10	1	35,051	0.00%
2021/01/05	25	49.30	26	48.93	48.65	-1	35,154	0.00%
2021/01/04	77	49.94	43	50.86	49.10	34	35,607	0.10%
2020/12/31	26.1	54.19	9	54.33	53.60	17.1	35,064	0.05%
2020/12/30	3	56.03	2	55.95	56.20	1	34,948	0.00%
2020/12/29	7	56.50	9	56.33	55.90	-2	35,653	-0.01%
2020/12/28	1	55.20	11	55.14	55.20	-10	35,848	-0.03%
2020/12/25	2	54.35	0	0.00	54.60	2	36,510	0.01%
2020/12/24	6	55.50	12	54.83	54.70	-6	36,688	-0.02%
2020/12/23	6	54.18	9	53.98	54.30	-3	36,828	-0.01%
2020/12/22	10	54.18	2	54.10	53.10	8	37,382	0.02%
2020/12/21	2	55.80	11	55.21	55.50	-9	37,567	-0.02%
2020/12/18	32	54.71	62	55.49	55.80	-30	38,202	-0.08%
2020/12/17	11	52.98	18	52.85	53.00	-7	38,116	-0.02%
2020/12/16	60	53.67	180	53.44	54.20	-120	38,160	-0.31%	大賣/鉅額交易
2020/12/15	37	53.31	140	53.91	51.80	-103	38,056	-0.27%	大賣/鉅額交易
2020/12/14	51	55.85	94.4	55.32	55.60	-43.4	37,801	-0.11%
2020/12/11	128	57.33	79	58.39	55.80	49	37,521	0.13%	大買/
2020/12/10	60	63.87	46	63.25	61.70	14	36,688	0.04%
2020/12/09	40.5	62.66	34	62.82	63.30	6.5	36,539	0.02%
2020/12/08	45	60.38	52	60.27	61.50	-7	37,342	-0.02%
2020/12/07	6	58.13	48	57.36	58.20	-42	37,134	-0.11%
2020/12/04	23	57.75	16	57.16	57.30	7	37,103	0.02%
2020/12/03	36	58.79	61	58.54	58.30	-25	37,234	-0.07%
2020/12/02	6	57.68	97	57.92	57.40	-91	37,364	-0.24%
2020/12/01	14.2	58.28	5	58.52	58.00	9.2	38,275	0.02%
2020/11/30	57	57.69	14	57.39	58.50	43	38,300	0.11%
2020/11/27	24	57.40	23	58.17	56.70	1	37,928	0.00%
2020/11/26	44.3	56.07	50	56.06	55.60	-5.7	37,034	-0.02%
2020/11/25	28	54.92	110.3	54.20	56.10	-82.3	36,177	-0.23%	大賣/
2020/11/24	30	51.40	35	51.41	51.00	-5	34,519	-0.01%
2020/11/23	15	50.56	31	49.85	50.90	-16	34,095	-0.05%
2020/11/20	15	50.25	6	50.35	49.65	9	33,763	0.03%
2020/11/19	26	50.95	23	51.05	50.30	3	33,458	0.01%
2020/11/18	35	49.23	81	48.99	49.75	-46	32,719	-0.14%
2020/11/17	4	47.79	3	48.10	47.65	1	32,390	0.00%
2020/11/16	71	47.56	21	47.93	47.55	50	32,271	0.15%
2020/11/13	23	47.69	69	48.63	48.55	-46	32,114	-0.14%
2020/11/12	93	47.37	4	47.66	47.20	89	32,031	0.28%
2020/11/11	18	48.14	21	48.34	48.65	-3	32,081	-0.01%
2020/11/10	66	48.55	39	48.34	48.80	27	32,097	0.08%
2020/11/09	15	50.43	34	50.03	49.85	-19	31,720	-0.06%
2020/11/06	21	49.85	5	49.81	50.00	16	31,373	0.05%
2020/11/05	78	50.30	51	50.60	50.20	27	31,123	0.09%
2020/11/04	18	49.48	8	49.60	49.00	10	30,304	0.03%
2020/11/03	132	49.46	24	49.72	49.60	108	29,905	0.36%	大買/鉅額交易
2020/11/02	55	48.93	43	48.74	49.05	12	29,259	0.04%
2020/10/30	29	50.32	35	49.44	48.15	-6	28,635	-0.02%
2020/10/29	58	52.02	27	51.61	51.90	31	27,928	0.11%
2020/10/28	39	52.26	130	52.06	53.00	-91	27,143	-0.34%	大賣/
2020/10/27	33	49.74	47	49.05	48.75	-14	25,399	-0.06%
2020/10/26	5	49.11	9	49.41	49.45	-4	25,117	-0.02%
2020/10/23	64	48.22	57	48.47	49.00	7	24,608	0.03%
2020/10/22	20	46.40	1	47.00	47.00	19	24,019	0.08%
2020/10/21	21	46.16	1	46.10	46.10	20	23,783	0.08%
2020/10/20	43	46.04	15	45.88	45.90	28	23,587	0.12%
2020/10/19	34	47.40	13	47.33	47.25	21	23,359	0.09%
2020/10/16	83	48.11	12	48.28	47.40	71	23,270	0.31%
2020/10/15	76	49.84	66	49.81	49.30	10	22,868	0.04%
2020/10/14	82	51.13	104	51.53	50.70	-22	22,361	-0.10%	大賣/
2020/10/13	73	48.88	87.3	49.18	49.40	-14.3	21,443	-0.07%
2020/10/12	26	48.53	42	48.19	49.40	-16	20,980	-0.08%
2020/10/08	83	47.00	24	47.05	47.00	59	20,214	0.29%
2020/10/07	63	46.47	23	46.13	46.55	40	19,873	0.20%
2020/10/06	87	47.15	74	46.90	46.90	13	19,520	0.07%
2020/10/05	27	44.02	43	44.51	45.60	-16	18,668	-0.09%
2020/09/30	50	43.40	24	43.53	42.70	26	18,081	0.14%
2020/09/29	22	42.07	19	41.96	41.65	3	17,218	0.02%
2020/09/28	65	42.27	45	42.39	43.10	20	16,997	0.12%
2020/09/25	40	44.30	30	43.71	42.65	10	16,664	0.06%
2020/09/24	144	45.74	163	46.12	44.75	-19	15,808	-0.12%	大買/大賣/
2020/09/23	38	46.91	19	45.62	47.10	19	15,373	0.12%
2020/09/22	34	48.72	55	48.48	48.40	-21	14,434	-0.15%
2020/09/21	35	51.67	102	51.92	51.50	-67	13,840	-0.48%	大賣/
2020/09/18	102	51.70	99	52.00	51.20	3	13,532	0.02%	大買/
2020/09/17	17	52.29	15.7	51.97	51.30	1.3	13,284	0.01%
2020/09/16	59	51.94	8.8	51.30	51.60	50.2	12,833	0.39%
2020/09/15	15	51.36	16.8	51.77	52.00	-1.8	12,553	-0.01%
2020/09/14	155.5	50.30	152	50.73	51.50	3.5	12,216	0.03%	大買/大賣/
2020/09/11	202	56.86	31	53.84	52.40	171	11,514	1.49%	大買/鉅額交易
2020/09/10	19	51.61	54	51.54	53.40	-35	10,049	-0.35%
2020/09/09	3	49.90	13	49.55	49.75	-10	9,160	-0.11%
2020/09/08	30	49.30	39	48.50	48.50	-9	8,760	-0.10%
2020/09/07	166.3	49.15	180	50.64	51.00	-13.7	8,130	-0.17%	大買/大賣/
2020/09/04	40	45.23	33	45.50	46.60	7	7,381	0.09%
2020/09/03	23	43.34	7	43.41	44.30	16	6,205	0.26%
2020/09/02	29	40.44	56.9	40.97	42.15	-27.9	5,672	-0.49%
2020/09/01	13	39.93	30	39.18	39.95	-17	5,137	-0.33%
2020/08/31	7	37.29	43	37.00	37.60	-36	4,513	-0.80%
2020/08/28	0	0.00	3	34.18	34.55	-3	4,125	-0.07%
2020/08/27	5	32.83	3	33.17	33.00	2	3,918	0.05%
2020/08/25	2	32.75	5	32.95	32.75	-3	3,897	-0.08%
2020/08/24	15	32.62	1	32.70	32.80	14	3,914	0.36%
2020/08/21	3	32.85	1	33.20	32.75	2	4,006	0.05%
2020/08/20	8	32.99	34.6	33.00	32.65	-26.6	3,967	-0.67%
2020/08/19	3	34.27	4	34.55	34.25	-1	3,841	-0.03%
2020/08/18	0	0.00	1	34.10	34.05	-1	3,756	-0.03%
2020/08/17	13	33.05	9	33.31	34.50	4	3,596	0.11%
2020/08/14	6	31.17	3	32.25	31.40	3	3,273	0.09%
2020/08/13	10	31.15	0	0.00	31.10	10	3,029	0.33%
2020/08/11	2	30.65	0	0.00	31.10	2	3,108	0.06%
2020/08/10	0	0.00	11	31.33	31.10	-11	3,180	-0.35%
2020/08/07	9	30.63	0	0.00	30.70	9	3,199	0.28%
2020/08/05	0	0.00	20	30.79	30.90	-20	3,318	-0.60%
2020/08/03	3	30.72	1	30.65	30.90	2	3,406	0.06%
2020/07/31	3	30.72	0	0.00	30.60	3	3,347	0.09%
2020/07/30	1	30.35	1.2	30.47	30.45	-0.2	3,316	-0.01%
2020/07/27	2	29.90	0	0.00	29.65	2	3,272	0.06%
2020/07/23	3	30.82	13	31.68	31.55	-10	3,207	-0.31%
2020/07/22	0	0.00	11.6	30.72	30.75	-11.6	3,084	-0.38%
2020/07/15	0	0.00	1	28.80	28.90	-1	2,787	-0.04%
2020/07/10	10	29.13	0	0.00	28.90	10	2,733	0.37%
2020/07/09	0	0.00	1	29.05	28.90	-1	2,707	-0.04%
2020/07/08	0	0.00	7	28.59	28.55	-7	2,702	-0.26%
2020/07/07	2	28.75	0	0.00	28.50	2	2,705	0.07%
2020/07/06	0	0.00	2	28.15	28.20	-2	2,648	-0.08%
2020/06/29	1	27.50	0	0.00	27.60	1	2,695	0.04%
2020/06/19	5	27.50	0	0.00	27.15	5	2,778	0.18%
2020/06/16	0.3	27.65	0	0.00	27.70	0.3	2,814	0.01%
2020/06/12	1	27.55	0	0.00	27.40	1	2,906	0.03%
2020/06/08	4	29.55	0	0.00	29.05	4	3,081	0.13%
2020/06/05	0	0.00	5	29.06	29.20	-5	3,054	-0.16%
2020/06/04	0	0.00	1	28.20	28.30	-1	3,067	-0.03%
2020/06/03	2	28.45	0	0.00	28.10	2	3,093	0.06%
2020/06/02	11	28.16	1	28.15	28.15	10	3,074	0.33%
2020/05/28	2	28.90	10	28.82	29.20	-8	2,941	-0.27%
2020/05/27	1	28.10	0	0.00	28.00	1	2,845	0.04%
2020/05/25	14	27.64	0	0.00	27.70	14	2,892	0.48%
2020/05/14	0	0.00	1	27.60	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	14	27.31	27.50	-14	2,818	-0.50%
2020/05/12	2	27.05	2.6	27.27	27.65	-0.6	2,768	-0.02%
2020/05/11	18	26.80	6	26.74	27.20	12	2,698	0.44%
2020/05/08	0	0.00	5	25.55	26.00	-5	2,614	-0.19%
2020/05/07	5	25.15	0	0.00	25.20	5	2,612	0.19%
2020/04/30	2	25.00	0	0.00	25.30	2	2,910	0.07%
2020/04/27	0	0.00	1	24.80	24.90	-1	3,083	-0.03%
2020/04/23	1	23.80	0	0.00	23.75	1	3,249	0.03%
2020/04/16	0	0.00	1	24.30	24.30	-1	3,575	-0.03%
2020/04/14	4	23.73	0	0.00	23.80	4	3,675	0.11%
2020/04/13	10	23.59	0	0.00	23.55	10	3,712	0.27%
2020/03/27	1	22.05	0	0.00	21.80	1	4,025	0.02%
2020/03/26	0	0.00	1	21.75	21.80	-1	4,016	-0.02%
2020/03/25	0	0.00	1	22.00	21.85	-1	3,996	-0.03%
2020/03/23	0	0.00	1	20.30	20.70	-1	3,969	-0.03%
2020/03/17	5	21.65	3	21.85	21.70	2	3,843	0.05%
2020/03/16	0.4	22.10	0	0.00	22.20	0.4	3,825	0.01%
2020/03/13	0	0.00	5	21.65	22.35	-5	3,768	-0.13%
2020/03/12	2	23.15	12	23.41	23.45	-10	3,674	-0.27%
2020/03/06	0	0.00	10	26.15	26.05	-10	3,436	-0.29%
2020/03/05	15	26.30	0	0.00	26.35	15	3,444	0.44%
2020/03/04	2	25.98	0	0.00	26.10	2	3,463	0.06%
2020/03/02	10	25.80	10	25.65	25.80	0	3,465	0.00%
2020/02/25	5	26.35	10	26.25	26.30	-5	3,311	-0.15%
2020/02/19	0	0.00	1	27.50	27.50	-1	3,185	-0.03%
2020/02/14	5	27.29	0	0.00	27.45	5	3,146	0.16%
2020/02/13	0	0.00	2	27.50	27.55	-2	3,075	-0.07%
2020/02/11	6	28.10	5	28.30	28.05	1	2,997	0.03%
2020/02/10	13	27.98	1	28.00	28.20	12	2,951	0.41%
2020/02/07	2	28.50	20	28.45	28.40	-18	2,903	-0.62%
2020/02/06	0	0.00	3	28.87	28.70	-3	2,842	-0.11%
2020/02/04	0	0.00	4	27.55	27.60	-4	2,610	-0.15%
2020/01/31	0	0.00	7	27.19	27.05	-7	2,446	-0.29%
2020/01/30	20	26.77	20	26.45	26.45	0	2,344	0.00%
2020/01/20	1	27.70	24	27.26	27.75	-23	2,227	-1.03%
2020/01/17	14	27.39	2	27.63	27.15	12	2,170	0.55%
2020/01/16	39	27.94	22	27.89	27.85	17	2,020	0.84%
2020/01/13	10	25.90	0	0.00	25.95	10	1,732	0.58%
2020/01/10	21	26.10	1	26.15	26.00	20	1,698	1.18%
2020/01/09	51	26.12	4	26.29	26.45	47	1,620	2.90%
2020/01/07	0	0.00	3	25.28	25.45	-3	1,445	-0.21%
2020/01/06	0	0.00	5	25.25	25.20	-5	1,388	-0.36%
2020/01/03	0	0.00	1	25.60	25.60	-1	1,351	-0.07%
2020/01/02	2	25.05	1	25.50	25.55	1	1,251	0.08%
2019/12/31	3	24.80	25	24.55	24.30	-22	1,110	-1.98%
2019/12/30	2	22.95	0	0.00	22.90	2	916	0.22%
2019/12/25	5	22.85	0	0.00	22.70	5	884	0.57%
2019/12/24	0	0.00	5	22.55	22.45	-5	856	-0.58%
2019/12/23	0	0.00	2	22.10	22.20	-2	832	-0.24%
2019/12/20	0	0.00	1	21.90	21.85	-1	805	-0.12%
2019/12/03	0	0.00	1	21.25	21.25	-1	661	-0.15%
2019/11/29	0	0.00	1	21.70	21.70	-1	628	-0.16%
2019/11/20	0	0.00	1	21.35	21.35	-1	646	-0.15%
2019/11/15	1	21.30	0	0.00	21.25	1	636	0.16%
2019/11/11	1	20.50	0	0.00	20.50	1	528	0.19%
2019/11/05	1	20.55	0	0.00	20.50	1	529	0.19%
2019/11/04	1	20.45	0	0.00	20.50	1	533	0.19%
2019/10/31	1	20.30	0	0.00	20.35	1	567	0.18%
2019/10/29	1	20.30	0	0.00	20.30	1	570	0.18%
2019/10/28	1	20.40	0	0.00	20.35	1	575	0.17%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/26	2	20.25	0	0.00	20.30	2	596	0.34%
2019/09/16	1	20.30	0	0.00	20.30	1	671	0.15%
2019/09/02	1	20.25	0	0.00	20.25	1	694	0.14%
2019/08/30	1	20.20	0	0.00	20.25	1	697	0.14%
2019/08/21	0	0.00	0.9	20.90	21.00	-0.9	692	-0.13%
2019/08/06	1	20.60	0	0.00	20.90	1	817	0.12%
2019/08/05	1	20.80	0	0.00	20.85	1	853	0.12%
2019/08/02	1	20.90	0	0.00	20.80	1	864	0.12%
2019/08/01	1	20.95	0	0.00	20.95	1	894	0.11%
2019/07/31	1	21.00	0	0.00	21.05	1	894	0.11%
2019/07/29	0	0.00	1	21.10	21.05	-1	906	-0.11%
2019/07/23	1	21.00	0	0.00	21.00	1	905	0.11%
2019/07/18	1	21.10	0	0.00	21.05	1	911	0.11%
2019/07/17	0	0.00	1	21.20	21.15	-1	915	-0.11%
2019/07/12	1	21.40	0	0.00	21.35	1	915	0.11%
2019/06/28	0	0.00	1	21.20	21.20	-1	937	-0.11%
2019/06/26	1	21.30	0	0.00	21.35	1	926	0.11%
2019/06/25	0	0.00	3	21.35	21.35	-3	923	-0.32%
2019/06/24	3	21.25	0	0.00	21.30	3	924	0.32%
2019/06/20	0	0.00	3	21.00	21.10	-3	910	-0.33%
2019/05/28	0	0.00	1	20.70	20.85	-1	854	-0.12%
2019/05/15	0	0.00	31	21.02	21.00	-31	703	-4.40%
2019/05/14	1	21.15	10	21.20	21.20	-9	687	-1.31%
2019/05/09	30	21.10	1	20.95	21.15	29	611	4.74%
2019/05/03	1	20.80	1	21.00	20.80	0	534	0.00%
2019/05/02	0	0.00	2	20.95	20.95	-2	526	-0.38%
2019/04/29	0	0.00	2	20.75	20.70	-2	516	-0.39%
2019/03/27	0	0.00	2	20.70	20.60	-2	400	-0.50%
2019/03/26	0	0.00	5	20.40	20.40	-5	401	-1.24%
2019/03/21	0	0.00	10	20.50	20.45	-10	398	-2.51%
2019/03/19	0	0.00	1	20.30	20.25	-1	394	-0.25%
2019/03/18	0	0.00	1	20.25	20.30	-1	391	-0.26%
2019/03/15	2	20.35	0	0.00	20.20	2	395	0.51%
2019/03/08	6	20.30	0	0.00	20.30	6	421	1.42%
2019/02/12	0	0.00	1	20.30	20.35	-1	428	-0.23%
2019/01/18	0	0.00	2	19.70	19.60	-2	481	-0.42%
2019/01/04	1	19.10	0	0.00	19.05	1	600	0.17%
2018/12/28	0	0.00	2	19.20	19.30	-2	679	-0.29%
2018/12/27	2	19.20	0	0.00	19.05	2	728	0.27%
2018/12/25	2	19.10	1	19.00	19.05	1	892	0.11%
2018/12/19	2	19.70	0	0.00	19.70	2	872	0.23%
2018/12/17	0.7	19.90	0	0.00	19.90	0.7	899	0.08%
2018/12/11	0	0.00	2	20.00	20.00	-2	938	-0.21%
2018/12/07	1	20.00	0	0.00	20.00	1	935	0.11%
2018/12/05	1	20.15	0	0.00	20.05	1	933	0.11%
2018/11/29	2	20.35	0	0.00	20.30	2	936	0.21%
2018/11/22	0	0.00	1	20.35	20.25	-1	985	-0.10%
2018/11/14	1	20.40	21	20.35	20.40	-20	1,049	-1.90%
2018/11/07	0	0.00	2	20.75	20.60	-2	1,041	-0.19%
2018/10/31	0	0.00	1	20.30	20.30	-1	1,076	-0.09%
2018/10/30	0	0.00	2	19.98	19.95	-2	1,068	-0.19%
2018/10/22	5	20.75	0	0.00	20.65	5	1,056	0.47%
2018/10/18	0	0.00	1	20.50	20.50	-1	1,042	-0.10%
2018/10/12	3	20.18	5	20.20	20.90	-2	1,065	-0.19%
2018/10/11	2	19.95	4	20.25	20.15	-2	1,099	-0.18%
2018/10/09	5	20.90	0	0.00	20.85	5	1,090	0.46%
2018/10/08	0	0.00	4	21.20	21.20	-4	1,085	-0.37%
2018/10/05	13	21.36	3	21.58	21.10	10	1,073	0.93%
2018/10/04	2	21.60	7	21.73	21.65	-5	1,037	-0.48%
2018/10/01	1	20.80	0	0.00	20.80	1	1,029	0.10%
2018/09/25	0	0.00	2	21.00	20.85	-2	1,066	-0.19%
2018/09/12	1	19.80	0	0.00	19.80	1	1,032	0.10%
2018/09/10	6	19.79	3	19.80	20.00	3	1,045	0.29%
2018/09/04	3	20.50	1	20.40	20.50	2	1,160	0.17%
2018/08/29	0	0.00	4	20.70	20.60	-4	1,200	-0.33%
2018/08/24	2	21.30	0	0.00	21.30	2	1,117	0.18%
2018/08/20	2	20.90	0	0.00	20.90	2	1,136	0.18%
2018/08/17	3	20.90	0	0.00	21.00	3	1,190	0.25%
2018/08/14	0	0.00	1	20.90	20.90	-1	1,188	-0.08%
2018/08/10	0.1	21.20	0	0.00	21.30	0.1	1,191	0.01%
2018/08/06	0	0.00	1	21.45	21.60	-1	1,256	-0.08%
2018/07/27	0.3	21.55	0	0.00	21.65	0.3	1,307	0.02%
2018/07/26	4	21.70	0	0.00	21.75	4	1,304	0.31%
2018/07/23	0	0.00	3	21.70	21.70	-3	1,310	-0.23%
2018/07/19	0	0.00	8	21.44	21.45	-8	1,311	-0.61%
2018/07/18	0.2	21.35	3	21.60	21.35	-2.8	1,331	-0.21%
2018/07/17	1	21.35	0	0.00	21.35	1	1,313	0.08%
2018/07/13	1	20.95	5	21.00	21.05	-4	1,378	-0.29%
2018/07/06	0	0.00	2	20.10	20.30	-2	1,402	-0.14%
2018/07/05	0	0.00	2	20.35	20.25	-2	1,458	-0.14%
2018/06/22	3	20.65	0.3	20.65	20.65	2.7	2,622	0.10%
2018/06/19	1	20.75	31	20.92	20.85	-30	2,608	-1.15%
2018/06/14	1	21.30	4	21.33	21.20	-3	2,592	-0.12%
2018/06/13	5	21.20	0	0.00	21.20	5	2,530	0.20%
2018/06/12	3	20.73	0	0.00	20.75	3	2,504	0.12%
2018/06/11	2	20.85	0	0.00	20.80	2	2,497	0.08%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/06/04	0	0.00	6	21.12	21.20	-6	2,475	-0.24%
2018/05/30	20	20.80	0	0.00	20.75	20	2,468	0.81%
2018/05/28	1	20.85	0	0.00	20.85	1	2,461	0.04%
2018/05/25	2	21.30	0	0.00	21.05	2	2,449	0.08%
2018/05/21	5	21.40	0	0.00	21.50	5	2,407	0.21%
2018/05/11	1	20.90	1	21.20	21.20	0	2,409	0.00%
2018/05/07	0.1	20.55	2	20.55	20.55	-1.9	2,420	-0.08%
2018/05/02	0	0.00	1	21.10	21.00	-1	2,425	-0.04%
2018/04/27	2	21.20	0	0.00	21.30	2	2,413	0.08%
2018/04/26	2	21.45	4	21.20	21.30	-2	2,431	-0.08%
2018/04/25	1	21.55	0	0.00	21.55	1	2,426	0.04%
2018/04/24	4	21.80	1	21.60	21.65	3	2,429	0.12%
2018/04/23	1	22.05	0	0.00	22.25	1	2,459	0.04%
2018/04/20	0	0.00	2	23.00	22.40	-2	2,436	-0.08%
2018/04/17	2	22.00	3	21.98	21.85	-1	2,361	-0.04%
2018/04/16	1	22.60	0	0.00	22.55	1	2,358	0.04%
2018/04/13	7	22.39	0	0.00	22.40	7	2,328	0.30%
2018/04/11	6	23.08	0	0.00	23.30	6	2,292	0.26%
2018/04/10	2	23.58	43	22.95	22.80	-41	2,251	-1.82%
2018/04/09	24	23.84	93	23.83	24.40	-69	2,110	-3.27%
2018/04/03	51	22.78	44	22.32	22.70	7	1,772	0.39%
2018/04/02	11	21.91	10	22.25	21.90	1	1,670	0.06%
2018/03/31	67.4	22.07	8	22.00	22.00	59.4	1,676	3.54%
2018/03/30	59	22.36	36	22.93	22.00	23	1,650	1.39%
2018/03/29	22	21.65	23	21.60	21.60	-1	1,451	-0.07%
2018/03/28	1	20.75	0	0.00	20.65	1	1,417	0.07%
2018/03/23	1	20.20	0	0.00	20.25	1	1,804	0.06%
2018/03/21	1	20.55	0	0.00	20.45	1	1,892	0.05%
2018/03/20	1	20.70	0	0.00	20.75	1	1,897	0.05%
2018/03/19	0	0.00	15	20.95	20.95	-15	1,919	-0.78%
2018/03/08	0	0.00	0.9	20.05	20.10	-0.9	2,079	-0.04%
2018/02/22	0	0.00	1	20.15	20.20	-1	2,853	-0.04%
2018/02/09	0.1	20.10	1	19.55	20.05	-0.9	2,838	-0.03%
2018/02/06	5	20.30	9	20.21	19.80	-4	2,837	-0.14%
2018/02/02	0	0.00	5	21.05	21.10	-5	2,820	-0.18%
2018/01/30	3	21.12	0	0.00	21.10	3	2,999	0.10%
2018/01/26	1	21.70	1	21.65	21.65	0	2,992	0.00%
2018/01/24	2	21.65	0	0.00	21.65	2	2,999	0.07%
2018/01/23	2	21.75	0	0.00	21.75	2	3,006	0.07%
2018/01/19	0	0.00	22	21.95	21.95	-22	3,046	-0.72%
2018/01/18	29	22.49	6.2	22.21	22.10	22.8	3,056	0.75%
2018/01/12	4	21.90	1	21.90	21.95	3	3,197	0.09%
2018/01/11	0	0.00	2	21.65	21.75	-2	3,218	-0.06%
2018/01/10	4	22.09	4	22.10	21.90	0	3,220	0.00%
2018/01/09	4	22.20	0	0.00	22.25	4	3,212	0.12%
2018/01/08	1	22.40	4	22.24	22.20	-3	3,341	-0.09%
2018/01/03	2	22.35	1.1	22.39	22.45	0.9	3,390	0.03%
2018/01/02	2	22.25	10	22.40	22.60	-8	3,400	-0.24%