中興電 (1513)-中國信託-文心券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
159.5
漲跌
▲2.0
漲幅
+1.27%
成交量
5,685張
產業
上市電機機械類股
1298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－中國信託-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/06	14	158.88	8	160.13	159.50	6	22,929	0.03%
2024/09/05	29.4	160.97	9.1	157.96	157.50	20.3	23,021	0.09%
2024/09/04	13.4	161.28	10.6	160.49	160.50	2.8	23,499	0.01%
2024/09/03	11.1	171.40	14	168.07	168.00	-3	24,119	-0.01%
2024/09/02	13	173.23	12.2	174.97	172.00	0.8	24,081	0.00%
2024/08/30	4.2	172.58	5	170.90	171.00	-0.8	23,992	0.00%
2024/08/29	7.1	173.56	16	173.22	172.50	-8.9	24,019	-0.04%
2024/08/28	4	174.38	4.2	176.20	174.50	-0.2	23,987	0.00%
2024/08/27	5.1	173.99	5	176.00	176.50	0.1	23,995	0.00%
2024/08/26	25	175.50	19	174.05	173.00	6	24,000	0.02%
2024/08/23	30	174.45	29	174.47	175.50	1	23,987	0.00%
2024/08/22	59.7	180.40	36	178.29	176.00	23.7	23,956	0.10%
2024/08/21	36	180.14	31.3	180.39	179.00	4.7	23,754	0.02%
2024/08/20	18	177.36	21	178.52	177.00	-3	23,619	-0.01%
2024/08/19	13	175.96	19.2	177.03	176.50	-6.2	23,579	-0.03%
2024/08/16	28.2	177.41	33.3	177.60	176.00	-5.1	23,570	-0.02%
2024/08/15	63.4	175.62	43.3	175.69	173.00	20.1	23,320	0.09%
2024/08/14	49.3	170.64	67.6	171.56	175.50	-18.3	23,088	-0.08%
2024/08/13	63.1	167.12	28	168.52	170.50	35.1	22,716	0.15%
2024/08/12	50.5	180.26	33.1	181.38	181.50	17.4	21,976	0.08%
2024/08/09	24	174.06	34.7	174.51	177.50	-10.7	21,484	-0.05%
2024/08/08	24.4	162.25	6.1	160.00	161.50	18.4	21,417	0.09%
2024/08/07	19	160.32	9.5	162.93	167.50	9.5	21,701	0.04%
2024/08/06	31.8	157.84	55.3	152.96	155.00	-23.5	21,589	-0.11%
2024/08/05	14	163.88	3.1	162.32	161.50	10.9	21,263	0.05%
2024/08/02	18.6	182.72	21.9	179.96	179.00	-3.3	21,467	-0.02%
2024/08/01	17.3	189.42	11	189.59	189.00	6.3	21,444	0.03%
2024/07/31	17.1	191.02	11	190.82	189.00	6.1	21,565	0.03%
2024/07/30	13.4	192.18	14.5	193.09	192.00	-1.1	21,828	0.00%
2024/07/29	30.9	201.19	41.6	201.07	194.00	-10.7	21,764	-0.05%
2024/07/26	18	208.94	12	210.46	212.50	6	21,627	0.03%
2024/07/23	23.2	213.57	20.6	214.78	216.00	2.6	21,762	0.01%
2024/07/22	34.6	218.48	38.1	214.57	209.50	-3.5	21,758	-0.02%
2024/07/19	32.7	223.07	15.2	222.19	220.50	17.5	21,583	0.08%
2024/07/18	29	223.31	46.3	224.23	223.50	-17.3	21,899	-0.08%
2024/07/17	44.6	227.17	45.8	225.86	223.50	-1.3	22,248	-0.01%
2024/07/16	53.5	234.52	41.1	230.12	228.50	12.4	22,648	0.05%
2024/07/15	40.4	232.54	51.3	233.92	235.50	-10.9	23,360	-0.05%
2024/07/12	73	231.79	67.4	232.88	231.50	5.6	24,145	0.02%
2024/07/11	99.5	229.85	86.2	228.02	228.00	13.3	24,460	0.05%
2024/07/10	101.3	218.20	100.5	220.92	228.00	0.8	24,532	0.00%	大買/
2024/07/09	25.2	206.49	49.4	205.87	207.50	-24.2	25,265	-0.10%
2024/07/08	45.8	205.97	46.1	204.96	202.50	-0.3	26,692	0.00%
2024/07/05	64.1	202.72	61.5	203.46	203.00	2.6	27,870	0.01%
2024/07/04	81.3	195.36	129.1	197.83	201.00	-47.7	27,879	-0.17%	大賣/
2024/07/03	9.8	187.41	3	187.00	187.00	6.8	28,130	0.02%
2024/07/02	19.2	186.18	5	186.90	186.50	14.2	28,709	0.05%
2024/07/01	16	188.78	10	187.75	185.50	6	28,762	0.02%
2024/06/28	6	187.75	4.4	187.89	188.00	1.6	28,849	0.01%
2024/06/27	9.5	187.37	9	186.44	186.00	0.5	29,075	0.00%
2024/06/26	5	188.10	2.1	187.51	186.50	3	29,393	0.01%
2024/06/25	9.1	186.94	26.3	185.79	188.50	-17.2	29,799	-0.06%
2024/06/24	6.1	186.91	12.4	184.92	184.00	-6.2	30,593	-0.02%
2024/06/21	10	189.45	6	187.92	188.00	4	32,013	0.01%
2024/06/20	35.1	190.14	33	189.58	188.00	2.1	32,751	0.01%
2024/06/19	14.2	186.41	12	187.79	188.00	2.2	32,990	0.01%
2024/06/18	11.1	185.27	16.3	186.06	188.00	-5.2	33,687	-0.02%
2024/06/17	65.5	189.16	41.4	187.98	184.00	24.2	33,939	0.07%
2024/06/14	105.6	190.23	131.4	192.14	191.00	-25.8	34,423	-0.07%	大買/大賣/
2024/06/13	18	179.78	15.6	180.39	180.50	2.4	34,610	0.01%
2024/06/12	15	177.63	18.1	175.67	175.50	-3.1	35,245	-0.01%
2024/06/11	68.6	178.93	59.1	178.81	177.50	9.5	36,293	0.03%
2024/06/07	26.1	176.44	38.2	176.42	182.00	-12.1	37,591	-0.03%
2024/06/06	4.1	166.24	5	165.50	166.00	-0.9	38,042	0.00%
2024/06/05	5.2	167.07	3.5	165.79	165.00	1.7	38,289	0.00%
2024/06/04	13.2	167.17	10.1	168.81	167.50	3.1	39,067	0.01%
2024/06/03	6.1	166.00	2.1	166.05	166.50	4	39,590	0.01%
2024/05/31	4.4	165.29	0	0.00	164.00	4.4	40,289	0.01%
2024/05/30	7.3	167.52	3	167.50	167.00	4.3	41,361	0.01%
2024/05/29	1.3	169.73	6	168.25	168.50	-4.7	42,364	-0.01%
2024/05/28	22	168.86	7	168.58	168.50	15	43,941	0.03%
2024/05/27	16.3	166.21	8.3	167.83	168.50	8	45,219	0.02%
2024/05/24	11.2	163.33	24.3	163.28	163.50	-13.1	46,682	-0.03%
2024/05/23	11.5	162.05	4	162.63	162.00	7.5	48,301	0.02%
2024/05/22	15.1	166.26	9.1	165.30	165.00	6	49,386	0.01%
2024/05/21	3	167.67	2.1	169.22	167.50	1	49,850	0.00%
2024/05/20	7	171.43	6.2	170.60	169.50	0.8	50,543	0.00%
2024/05/17	2.1	168.98	2.5	169.59	170.50	-0.4	50,957	0.00%
2024/05/16	13.2	168.40	16.7	170.11	169.00	-3.5	51,868	-0.01%
2024/05/15	12.1	168.83	16	170.16	168.00	-3.9	52,426	-0.01%
2024/05/14	21	168.31	15	168.10	167.00	6	52,511	0.01%
2024/05/13	27.8	169.38	20.7	168.24	167.50	7.1	52,430	0.01%
2024/05/10	16.1	178.94	6	179.08	178.00	10.1	52,537	0.02%
2024/05/09	22.1	182.29	20.2	180.44	179.50	1.9	52,796	0.00%
2024/05/08	18.3	183.14	23.1	182.98	184.00	-4.7	52,697	-0.01%
2024/05/07	7	177.86	13.1	178.47	180.00	-6.1	52,419	-0.01%
2024/05/06	16.2	176.53	4	177.62	177.50	12.2	52,282	0.02%
2024/05/03	34.1	179.44	66	177.55	178.50	-31.9	52,072	-0.06%
2024/05/02	30.2	183.76	16	183.91	181.50	14.2	51,753	0.03%
2024/04/30	10.6	183.96	14	184.96	184.00	-3.4	51,643	-0.01%
2024/04/29	21.3	186.71	9.2	186.82	186.00	12	51,533	0.02%
2024/04/26	33.2	191.50	28.2	191.60	188.50	5	51,334	0.01%
2024/04/25	20.4	191.11	12	191.33	191.00	8.4	51,103	0.02%
2024/04/24	80.3	192.35	79.2	193.66	194.50	1.1	50,876	0.00%
2024/04/23	64.1	188.27	86.1	189.07	188.50	-22	50,409	-0.04%
2024/04/22	81.2	194.30	62.1	191.01	185.00	19.1	49,867	0.04%
2024/04/19	126.9	201.01	114.9	199.71	197.50	12	49,722	0.02%	大買/大賣/
2024/04/18	140.8	206.58	119.5	206.25	203.50	21.3	48,651	0.04%	大買/大賣/
2024/04/17	58.3	204.26	69.7	203.58	209.50	-11.4	47,241	-0.02%
2024/04/16	68.4	194.01	87.4	195.02	190.50	-19	46,063	-0.04%
2024/04/15	129.6	208.19	119	204.19	203.00	10.6	45,031	0.02%	大買/大賣/
2024/04/12	113.8	202.13	117.3	203.25	212.00	-3.6	43,106	-0.01%	大買/大賣/
2024/04/11	56.3	191.90	155.5	190.81	193.00	-99.2	41,192	-0.24%	大賣/
2024/04/10	96.7	183.59	46.5	183.56	183.00	50.2	39,715	0.13%
2024/04/09	63	185.30	68.6	185.84	185.00	-5.6	38,905	-0.01%
2024/04/08	32.8	180.96	46.2	182.26	182.00	-13.4	37,888	-0.04%
2024/04/03	7	177.71	4.5	177.83	178.50	2.5	37,537	0.01%
2024/04/02	29.6	178.40	6	178.75	178.50	23.6	37,896	0.06%
2024/04/01	35.2	179.55	10.5	179.55	177.50	24.7	37,647	0.07%
2024/03/29	27.3	176.27	52	177.52	179.50	-24.7	37,363	-0.07%
2024/03/28	36.3	178.22	32.2	179.17	177.00	4.1	37,041	0.01%
2024/03/27	66.7	180.51	28.3	181.00	176.00	38.4	36,624	0.10%
2024/03/26	101.9	192.85	89.7	191.60	187.00	12.2	35,782	0.03%	大買/
2024/03/25	33.4	185.74	46.1	184.87	185.00	-12.7	34,312	-0.04%
2024/03/22	39.7	181.50	25.2	181.14	177.50	14.5	33,672	0.04%
2024/03/21	68.6	182.91	82.4	182.28	181.50	-13.9	33,132	-0.04%
2024/03/20	35.5	178.90	34.2	177.56	177.00	1.3	32,525	0.00%
2024/03/19	94.3	181.86	81.5	181.59	180.00	12.7	32,176	0.04%
2024/03/18	77.3	177.73	79.1	177.52	178.50	-1.8	31,332	-0.01%
2024/03/15	79.5	170.95	31.8	170.53	169.50	47.7	30,161	0.16%
2024/03/14	63.1	171.67	64.2	172.77	173.00	-1.1	29,428	0.00%
2024/03/13	129.1	176.48	132.5	175.48	173.50	-3.4	28,573	-0.01%	大買/大賣/
2024/03/12	81.2	170.46	121.1	169.13	170.00	-39.8	27,673	-0.14%	大賣/
2024/03/11	26.7	163.48	37	163.20	164.50	-10.3	27,174	-0.04%
2024/03/08	87.1	163.71	86.6	164.34	161.50	0.5	27,954	0.00%
2024/03/07	97.5	170.13	50.7	170.27	171.00	46.8	27,655	0.17%
2024/03/06	46.5	172.03	92	171.67	174.00	-45.5	27,315	-0.17%
2024/03/05	116.8	171.34	145.9	171.67	169.00	-29.1	26,916	-0.11%	大買/大賣/
2024/03/04	89.9	169.05	62.5	168.16	167.00	27.3	26,085	0.10%
2024/03/01	139.8	174.02	134	173.28	171.00	5.8	25,637	0.02%	大買/大賣/
2024/02/29	112.8	164.12	164.1	164.88	171.00	-51.2	25,071	-0.20%	大買/大賣/
2024/02/27	96.5	156.50	106.2	156.17	155.50	-9.8	24,554	-0.04%	大賣/
2024/02/26	94.7	152.94	102.5	153.64	153.00	-7.8	23,116	-0.03%	大賣/
2024/02/23	59.3	139.86	110.6	141.68	143.00	-51.4	21,278	-0.24%	大賣/
2024/02/22	67	133.72	16.5	133.14	133.50	50.5	20,025	0.25%
2024/02/21	13.8	132.69	30.9	132.95	132.50	-17.1	19,435	-0.09%
2024/02/20	23.3	128.71	24.3	128.52	128.00	-1	18,717	-0.01%
2024/02/19	50.2	131.82	30.1	131.30	129.50	20.1	18,222	0.11%
2024/02/16	5.1	127.21	30.2	127.54	129.00	-25.1	17,327	-0.14%
2024/02/15	15.2	120.41	7.2	121.47	120.50	8	16,675	0.05%
2024/02/05	3.1	122.68	1.5	123.00	122.50	1.6	16,458	0.01%
2024/02/02	25.1	126.57	22.6	126.79	124.50	2.5	16,382	0.02%
2024/02/01	7.2	121.33	27.3	121.83	126.00	-20.1	15,842	-0.13%
2024/01/31	0	0.00	5	118.80	119.50	-5	15,471	-0.03%
2024/01/30	4.1	120.58	12	120.17	118.50	-7.9	15,427	-0.05%
2024/01/29	1.1	120.00	1.2	120.00	120.50	-0.1	15,401	0.00%
2024/01/26	0.1	118.50	4	119.00	119.00	-3.9	15,358	-0.03%
2024/01/25	2.5	118.80	1	119.00	118.00	1.5	15,376	0.01%
2024/01/24	25	120.72	24	119.65	119.50	1	15,377	0.01%
2024/01/23	4.1	120.38	9	120.39	120.50	-5	15,353	-0.03%
2024/01/22	0.1	118.50	17	117.71	118.50	-16.9	15,229	-0.11%
2024/01/19	4	115.50	2	116.00	115.50	2	15,158	0.01%
2024/01/18	6.1	115.84	4	115.13	115.50	2.1	15,123	0.01%
2024/01/17	21.3	116.66	2.5	116.50	115.00	18.8	15,100	0.12%
2024/01/16	14.2	119.68	2	120.00	118.50	12.2	15,014	0.08%
2024/01/15	47.7	122.60	24.9	123.74	121.50	22.8	14,985	0.15%
2024/01/12	9	121.44	31.1	121.03	120.50	-22.1	14,450	-0.15%
2024/01/11	6	118.83	3	119.50	119.00	3	14,280	0.02%
2024/01/10	4	118.75	1	118.50	119.50	3	14,256	0.02%
2024/01/09	12.1	119.71	3	120.00	120.00	9.1	14,231	0.06%
2024/01/08	1.1	118.96	2	119.00	118.00	-0.9	14,041	-0.01%
2024/01/05	0.3	118.50	7	118.29	119.50	-6.7	13,983	-0.05%
2024/01/04	32.3	118.61	27	117.67	118.50	5.3	13,953	0.04%
2024/01/03	16	117.81	30.1	119.49	120.00	-14.1	13,844	-0.10%
2024/01/02	21.1	117.72	14	117.86	119.00	7.1	13,740	0.05%
2023/12/29	20.1	116.30	13	116.42	116.50	7.1	13,628	0.05%
2023/12/28	39.5	119.74	35	120.09	119.00	4.6	13,402	0.03%
2023/12/27	3.5	116.36	1	116.50	116.00	2.5	13,064	0.02%
2023/12/26	7	116.43	4	116.00	116.50	3	13,137	0.02%
2023/12/25	9.1	118.55	5	117.70	117.50	4.1	13,135	0.03%
2023/12/22	4	115.38	5	116.70	116.00	-1	13,138	-0.01%
2023/12/21	1	115.00	9.3	115.46	115.00	-8.3	13,158	-0.06%
2023/12/20	5.1	117.31	1.5	117.50	117.50	3.5	13,256	0.03%
2023/12/19	7.5	117.05	4.8	117.85	117.00	2.7	13,432	0.02%
2023/12/18	3.8	120.93	2.2	120.50	120.50	1.7	13,267	0.01%
2023/12/15	25.6	122.93	18.3	122.61	122.00	7.3	13,270	0.06%
2023/12/14	9.1	124.89	12	125.08	125.00	-2.9	12,954	-0.02%
2023/12/13	8.2	125.30	18.1	125.44	124.50	-9.9	12,770	-0.08%
2023/12/12	6	126.42	21.1	125.74	125.00	-15.1	12,593	-0.12%
2023/12/11	1.1	124.57	12	124.83	126.00	-11	12,486	-0.09%
2023/12/08	23.2	126.78	13	126.85	126.00	10.2	12,323	0.08%
2023/12/07	97.4	130.51	99.3	128.76	126.50	-1.9	12,095	-0.02%
2023/12/06	41.4	129.09	29.3	128.09	126.50	12.1	11,279	0.11%
2023/12/05	74.1	128.74	54.3	129.40	129.50	19.8	10,637	0.19%
2023/12/04	20	124.28	62.3	124.58	126.50	-42.3	9,665	-0.44%
2023/12/01	22	122.30	21.2	121.77	120.50	0.9	9,186	0.01%
2023/11/30	23.3	122.62	23	122.24	121.50	0.3	8,955	0.00%
2023/11/29	30.3	121.67	10.3	121.87	121.00	20	8,700	0.23%
2023/11/28	21.1	122.31	30.6	122.60	124.00	-9.5	8,670	-0.11%
2023/11/27	88	121.35	65.4	120.98	119.00	22.6	8,074	0.28%
2023/11/24	40.1	112.51	131.5	114.05	117.00	-91.4	7,031	-1.30%	大賣/
2023/11/22	2	102.50	0	0.00	102.50	2	6,087	0.03%
2023/11/21	5.7	102.30	2	102.50	102.50	3.7	6,262	0.06%
2023/11/20	2.1	102.76	7.3	103.00	102.50	-5.2	6,700	-0.08%
2023/11/17	2.1	104.24	6	103.58	104.00	-3.9	6,811	-0.06%
2023/11/16	4.1	102.66	1.7	102.97	103.00	2.4	7,063	0.03%
2023/11/15	2	103.25	15	103.47	103.50	-13	7,245	-0.18%
2023/11/14	0.1	101.97	2	102.00	102.00	-1.9	7,559	-0.02%
2023/11/13	31.9	102.30	10	102.00	101.00	21.9	7,712	0.28%
2023/11/10	1.7	100.18	6	102.00	102.50	-4.3	7,809	-0.06%
2023/11/09	5.1	99.74	0.1	99.70	99.30	5	7,914	0.06%
2023/11/08	5	101.40	4	100.50	100.50	1	8,173	0.01%
2023/11/07	6.1	101.27	17	101.91	102.50	-10.9	8,286	-0.13%
2023/11/06	2	100.99	5	100.90	100.50	-3	8,595	-0.03%
2023/11/03	4.4	98.16	0	97.60	98.30	4.4	8,862	0.05%
2023/11/02	0.2	96.50	0	0.00	96.50	0.2	9,014	0.00%
2023/11/01	1	93.70	7.5	94.16	94.50	-6.5	9,171	-0.07%
2023/10/31	17.1	95.33	7.6	94.53	93.20	9.5	9,418	0.10%
2023/10/30	5	98.70	1	98.00	97.60	4	9,597	0.04%
2023/10/27	1.1	99.80	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	2.2	100.45	6.5	100.58	100.00	-4.3	10,689	-0.04%
2023/10/25	6.2	101.59	11	102.00	102.00	-4.8	10,942	-0.04%
2023/10/24	4.5	99.94	1	99.80	100.00	3.5	11,195	0.03%
2023/10/23	2	100.00	8.3	99.44	99.90	-6.3	11,515	-0.05%
2023/10/20	18.2	95.15	8	95.96	96.20	10.2	12,125	0.08%
2023/10/19	10.4	98.18	1	98.20	98.10	9.4	12,985	0.07%
2023/10/18	11.2	99.59	2	99.90	99.00	9.2	15,240	0.06%
2023/10/17	6	101.00	0	0.00	100.00	6	15,255	0.04%
2023/10/16	4	101.75	1	102.00	102.50	3	15,299	0.02%
2023/10/13	7.7	102.45	0	0.00	102.50	7.7	15,899	0.05%
2023/10/12	0	106.50	0	0.00	106.00	0	16,830	0.00%
2023/10/11	1.5	105.33	0	0.00	105.00	1.5	17,571	0.01%
2023/10/06	2	106.50	0	0.00	106.50	2	17,839	0.01%
2023/10/05	2	109.50	4	107.88	108.00	-2	18,353	-0.01%
2023/10/04	3	106.33	1	106.50	106.00	2	18,485	0.01%
2023/10/03	12.4	109.47	12	108.04	107.50	0.4	18,637	0.00%
2023/10/02	5.1	108.50	9	108.89	109.00	-4	18,658	-0.02%
2023/09/28	1	107.50	3	107.17	107.50	-2	18,760	-0.01%
2023/09/27	10.7	106.78	10	106.00	106.00	0.7	18,958	0.00%
2023/09/26	7.1	106.30	6	106.25	106.50	1.1	19,279	0.01%
2023/09/25	10	106.15	19	105.37	106.50	-9	19,535	-0.05%
2023/09/22	21	102.12	22.5	102.33	102.00	-1.5	19,807	-0.01%
2023/09/21	8.6	98.82	29	98.91	98.70	-20.4	19,786	-0.10%
2023/09/20	15.4	101.57	4	99.98	100.50	11.4	20,212	0.06%
2023/09/19	3.2	101.21	1.5	101.33	101.00	1.7	21,159	0.01%
2023/09/18	6	102.00	5	102.20	101.50	1	21,570	0.00%
2023/09/15	1.1	102.55	1	104.00	103.50	0.1	21,917	0.00%
2023/09/14	13	103.92	0.1	104.00	104.00	12.9	22,855	0.06%
2023/09/13	3.4	103.14	6	102.25	103.00	-2.6	24,493	-0.01%
2023/09/12	5.1	103.71	13	103.54	104.00	-7.9	25,234	-0.03%
2023/09/11	14.8	105.35	3.7	105.59	103.50	11.1	25,422	0.04%
2023/09/08	1.3	106.61	6	107.17	107.00	-4.7	25,417	-0.02%
2023/09/07	21.3	108.87	1	109.50	108.50	20.3	25,460	0.08%
2023/09/06	9.1	111.00	3	111.17	110.50	6.1	25,598	0.02%
2023/09/05	3.7	110.60	0	0.00	110.50	3.7	25,749	0.01%
2023/09/04	23.4	110.51	1	110.50	110.50	22.4	26,296	0.09%
2023/09/01	12.6	114.01	9	112.33	111.50	3.6	26,383	0.01%
2023/08/31	1.1	113.02	5	113.50	113.50	-3.9	26,307	-0.01%
2023/08/30	6.4	113.35	2	113.00	112.50	4.4	26,707	0.02%
2023/08/29	1	112.50	0	0.00	113.50	1	27,595	0.00%
2023/08/28	0.1	112.50	0	113.00	112.00	0.1	27,759	0.00%
2023/08/25	10.2	114.11	21	114.17	113.50	-10.8	28,023	-0.04%
2023/08/24	10.5	115.06	64.4	115.08	115.00	-53.9	28,049	-0.19%
2023/08/23	3.6	110.28	9	109.67	110.00	-5.4	27,866	-0.02%
2023/08/22	51.3	111.34	11	110.95	110.00	40.3	28,028	0.14%
2023/08/21	25.5	114.07	18	113.92	113.50	7.5	28,267	0.03%
2023/08/18	22	113.32	40.1	113.44	113.00	-18.1	28,524	-0.06%
2023/08/17	35.3	109.99	27.2	110.55	110.00	8.2	29,040	0.03%
2023/08/16	15.1	109.61	2	109.75	110.50	13.1	30,136	0.04%
2023/08/15	2	111.75	27.1	111.82	111.50	-25.1	30,547	-0.08%
2023/08/14	35.2	108.76	5.3	109.46	108.50	29.9	30,904	0.10%
2023/08/11	5.5	114.72	5	115.20	114.50	0.5	30,741	0.00%
2023/08/10	15.1	114.36	14.6	113.64	114.00	0.5	30,744	0.00%
2023/08/09	13	116.92	13.1	118.19	116.00	-0.1	30,557	0.00%
2023/08/08	4.1	116.10	12	115.50	115.00	-7.9	30,456	-0.03%
2023/08/07	30	115.18	41.1	115.96	116.50	-11	30,508	-0.04%
2023/08/04	38.1	115.22	73	115.03	116.00	-34.9	30,557	-0.11%
2023/08/02	66.1	112.55	27.1	112.98	110.50	39	30,912	0.13%
2023/08/01	60.2	114.65	47.1	114.92	114.00	13.1	31,242	0.04%
2023/07/31	80.3	117.16	149.2	116.22	117.00	-68.9	31,031	-0.22%	大賣/
2023/07/28	8.1	111.40	17.1	112.76	112.50	-9	30,730	-0.03%
2023/07/27	25.3	110.17	17	110.91	110.50	8.3	30,849	0.03%
2023/07/26	46.8	109.50	18	108.72	108.00	28.8	31,164	0.09%
2023/07/25	92	108.97	132	109.08	111.50	-40	30,943	-0.13%	大賣/
2023/07/24	92.1	108.23	57.2	106.92	106.00	34.9	30,413	0.11%
2023/07/21	273.9	110.80	107.1	110.36	112.50	166.8	29,560	0.56%	大買/大賣/鉅額交易
2023/07/20	29.4	110.50	4.3	110.50	110.50	25.1	27,579	0.09%
2023/07/19	20.4	122.50	9.6	122.50	122.50	10.7	27,680	0.04%
2023/07/18	50.9	139.35	20.9	139.87	136.00	30	27,923	0.11%
2023/07/17	78.5	142.41	117.9	142.42	141.00	-39.3	27,568	-0.14%	大賣/
2023/07/14	108.3	137.30	51	137.09	137.50	57.3	26,769	0.21%	大買/
2023/07/13	11.4	133.93	19	134.05	134.00	-7.6	26,358	-0.03%
2023/07/12	22.5	135.63	30.5	134.90	135.00	-8.1	26,624	-0.03%
2023/07/11	9.7	133.10	9	133.39	132.50	0.7	26,629	0.00%
2023/07/10	8	131.00	10	131.85	131.50	-2	27,644	-0.01%
2023/07/07	17.5	129.29	10	129.75	129.50	7.5	29,020	0.03%
2023/07/06	24.1	131.27	57	131.43	131.00	-32.9	30,136	-0.11%
2023/07/05	23.1	131.48	7.5	131.67	130.50	15.6	30,694	0.05%
2023/07/04	36.9	136.20	9.2	136.53	134.50	27.7	30,911	0.09%
2023/07/03	27.1	137.70	13.1	137.82	138.00	14	30,585	0.05%
2023/06/30	12.2	134.40	28	135.25	137.00	-15.8	30,420	-0.05%
2023/06/29	24.1	130.48	30	130.95	132.00	-5.9	30,058	-0.02%
2023/06/28	46.5	129.42	22.7	129.36	129.00	23.9	29,950	0.08%
2023/06/27	81.3	133.96	19.2	136.26	132.00	62	29,588	0.21%
2023/06/26	28.1	133.15	43.2	133.11	133.50	-15.1	28,728	-0.05%
2023/06/21	13.2	132.00	10.7	131.31	132.50	2.5	28,415	0.01%
2023/06/20	37.1	133.51	41	133.18	132.00	-3.9	28,198	-0.01%
2023/06/19	83.2	131.53	89.1	129.87	128.50	-5.9	27,496	-0.02%
2023/06/16	26.1	121.26	80.4	124.38	128.00	-54.3	26,242	-0.21%
2023/06/15	11.2	115.46	20.2	115.07	116.50	-9.1	25,876	-0.03%
2023/06/14	25	114.12	37	112.81	112.50	-12	25,834	-0.05%
2023/06/13	12.1	112.01	7.1	112.44	113.00	5.1	26,087	0.02%
2023/06/12	11.2	111.88	8	111.81	112.00	3.2	26,193	0.01%
2023/06/09	20.1	115.02	22	114.50	114.50	-1.9	26,243	-0.01%
2023/06/08	35.1	117.84	27.5	117.24	115.50	7.7	26,403	0.03%
2023/06/07	8.1	114.57	21	115.17	115.50	-12.9	26,307	-0.05%
2023/06/06	31.1	114.11	17.5	113.59	113.50	13.6	26,795	0.05%
2023/06/05	30.1	117.03	13	115.88	115.00	17.1	27,143	0.06%
2023/06/02	39.5	118.80	73.2	118.51	117.00	-33.7	27,268	-0.12%
2023/06/01	7.1	114.71	11.2	114.54	113.50	-4.1	26,580	-0.02%
2023/05/31	16	114.56	33	114.14	114.50	-17	26,685	-0.06%
2023/05/30	33	112.33	8	112.19	112.00	25	26,711	0.09%
2023/05/29	27.6	114.06	19.1	114.13	113.50	8.5	26,795	0.03%
2023/05/26	17	112.32	36.5	111.86	112.00	-19.5	26,934	-0.07%
2023/05/25	39	113.86	20.1	114.50	112.50	18.9	27,119	0.07%
2023/05/24	27.1	111.79	31.1	111.47	112.50	-4	27,238	-0.01%
2023/05/23	61	115.29	40.5	114.79	114.00	20.5	27,844	0.07%
2023/05/22	35.9	115.50	104.3	114.91	117.00	-68.5	27,613	-0.25%	大賣/
2023/05/19	35.5	109.65	56.2	109.97	109.00	-20.7	27,075	-0.08%
2023/05/18	39.1	108.63	29.3	108.32	108.00	9.7	27,176	0.04%
2023/05/17	6	105.58	8	105.81	105.00	-2	28,152	-0.01%
2023/05/16	7.4	104.80	10	104.50	105.00	-2.6	28,366	-0.01%
2023/05/15	17.1	104.24	11	104.55	104.50	6.1	28,463	0.02%
2023/05/12	17.3	101.80	13	103.23	104.50	4.3	28,779	0.01%
2023/05/11	17.3	101.80	13	103.23	101.00	4.3	29,244	0.01%
2023/05/10	16.2	104.27	25	104.98	106.00	-8.9	29,307	-0.03%
2023/05/09	52.2	105.18	18.5	105.27	103.50	33.7	29,207	0.12%
2023/05/08	34	110.56	46.4	111.12	110.50	-12.4	28,694	-0.04%
2023/05/05	14	107.29	11	108.09	108.00	3	28,409	0.01%
2023/05/04	28.1	107.43	18	108.05	109.50	10.2	28,632	0.04%
2023/05/03	25.2	106.25	26	106.19	105.50	-0.8	28,745	0.00%
2023/05/02	25	107.00	28	107.34	108.00	-3	29,213	-0.01%
2023/04/28	4	101.38	1	103.50	101.50	3	29,050	0.01%
2023/04/27	7	100.83	15	101.85	101.00	-8	29,303	-0.03%
2023/04/26	28.4	103.29	33	102.12	103.00	-4.6	29,210	-0.02%
2023/04/25	13.2	103.38	22	103.82	102.50	-8.8	29,185	-0.03%
2023/04/24	9.3	104.39	5.1	104.76	105.00	4.2	29,020	0.01%
2023/04/21	21.5	103.88	14	103.82	102.50	7.5	29,141	0.03%
2023/04/20	68	108.47	34.2	105.55	105.50	33.8	29,050	0.12%
2023/04/19	7.1	108.21	20	108.43	108.00	-13	29,152	-0.04%
2023/04/18	23.1	109.17	21.2	109.26	109.00	1.9	29,337	0.01%
2023/04/17	28.1	109.00	27.1	108.69	109.00	1	29,711	0.00%
2023/04/14	38.5	106.44	46.1	105.78	105.50	-7.6	30,650	-0.02%
2023/04/13	86.5	109.86	63.1	109.27	108.00	23.5	31,030	0.08%
2023/04/12	97.8	114.55	117.6	113.89	115.00	-19.8	29,982	-0.07%	大賣/
2023/04/11	113	107.67	79.1	106.73	108.00	34	28,569	0.12%	大買/
2023/04/10	106.6	99.90	114.5	99.42	101.50	-7.9	27,451	-0.03%	大買/大賣/
2023/04/07	51	97.27	58	97.15	96.80	-7	27,042	-0.03%
2023/04/06	2.3	95.15	1	95.60	95.70	1.3	26,696	0.00%
2023/03/31	30.1	94.91	3	94.60	94.60	27.1	26,774	0.10%
2023/03/30	2.3	94.86	8	95.48	96.00	-5.7	26,767	-0.02%
2023/03/29	15	94.99	32	96.00	94.70	-17	26,888	-0.06%
2023/03/28	6.1	94.75	7	94.53	94.80	-0.9	27,207	0.00%
2023/03/27	18.5	95.65	13	95.32	94.50	5.5	27,414	0.02%
2023/03/24	4	96.40	3.4	96.17	95.90	0.6	27,702	0.00%
2023/03/23	22.9	96.39	24.2	96.02	95.90	-1.3	28,349	0.00%
2023/03/22	33.9	97.67	11.5	97.49	97.00	22.4	28,665	0.08%
2023/03/21	15.1	99.99	54	100.06	98.50	-38.9	28,670	-0.14%
2023/03/20	24.4	98.21	33.4	97.45	98.80	-9	28,472	-0.03%
2023/03/17	59	94.25	37	94.16	94.90	22	28,219	0.08%
2023/03/16	43.3	93.20	15	93.04	93.20	28.3	28,177	0.10%
2023/03/15	9.7	95.82	9	96.33	95.00	0.7	28,284	0.00%
2023/03/14	42.1	95.24	11	95.87	94.70	31.1	29,368	0.11%
2023/03/13	14.7	95.07	11.3	95.57	95.50	3.5	29,706	0.01%
2023/03/10	18.3	96.83	16.5	97.28	96.90	1.8	30,663	0.01%
2023/03/09	28.4	98.73	19.2	99.30	100.50	9.2	30,515	0.03%
2023/03/08	50.5	100.19	39	100.63	100.50	11.5	30,102	0.04%
2023/03/07	46.3	98.49	47.1	99.05	98.50	-0.9	29,772	0.00%
2023/03/06	11.2	96.45	20.2	96.75	97.00	-8.9	29,510	-0.03%
2023/03/03	32.4	96.29	19	95.20	94.60	13.4	29,941	0.04%
2023/03/02	20.5	96.94	8	96.91	96.10	12.5	29,813	0.04%
2023/03/01	18	95.88	32.8	96.00	96.50	-14.8	29,532	-0.05%
2023/02/24	29.1	95.95	28	95.59	94.90	1.1	29,498	0.00%
2023/02/23	23.3	96.31	21.2	96.31	95.70	2.1	29,418	0.01%
2023/02/22	32.3	95.23	25.2	95.59	94.20	7.2	29,235	0.02%
2023/02/21	100.1	94.96	64.6	95.40	96.40	35.5	29,050	0.12%
2023/02/20	49.2	91.80	35.1	92.01	92.10	14.1	28,150	0.05%
2023/02/17	24.6	88.45	39.2	88.97	90.70	-14.7	27,666	-0.05%
2023/02/16	35	87.85	50.1	87.95	87.80	-15.1	27,018	-0.06%
2023/02/15	98.3	87.74	71.3	88.28	86.50	27	26,505	0.10%
2023/02/14	16	84.04	18.3	83.89	84.10	-2.3	25,066	-0.01%
2023/02/13	4	81.50	22.9	81.96	83.00	-18.9	24,737	-0.08%
2023/02/10	21.3	82.74	50.1	82.92	81.90	-28.9	24,572	-0.12%
2023/02/09	80.2	81.89	69	82.40	82.00	11.2	24,140	0.05%
2023/02/08	23	80.03	10	79.90	79.20	13	23,532	0.06%
2023/02/07	3	78.83	4	79.33	79.20	-1	23,300	0.00%
2023/02/06	16	78.46	11	78.38	78.40	5	23,265	0.02%
2023/02/03	14.1	78.42	4	78.28	78.10	10.1	23,280	0.04%
2023/02/02	38	81.21	34	81.01	79.80	4	23,012	0.02%
2023/02/01	15.5	80.99	22	80.18	80.20	-6.5	22,598	-0.03%
2023/01/31	89	79.50	94	79.39	81.00	-5	22,175	-0.02%
2023/01/30	15	75.29	14	74.96	75.50	1	21,424	0.00%
2023/01/17	17.5	73.33	12	73.28	73.10	5.5	21,062	0.03%
2023/01/16	8	71.10	10	71.30	71.60	-2	20,731	-0.01%
2023/01/13	8.1	70.90	6	70.72	70.60	2.1	20,671	0.01%
2023/01/12	7.1	71.87	4	71.23	71.20	3.1	20,626	0.02%
2023/01/11	13	73.21	15	73.05	72.00	-2	20,520	-0.01%
2023/01/10	10	72.56	11	72.47	72.40	-1	20,260	0.00%
2023/01/09	9	72.47	12.3	72.79	73.20	-3.3	20,082	-0.02%
2023/01/06	16	72.02	19.2	71.68	72.70	-3.2	19,803	-0.02%
2023/01/05	43	72.86	48.6	72.40	71.90	-5.6	19,569	-0.03%
2023/01/04	147	74.93	241.2	74.48	74.00	-94.2	18,947	-0.50%	大買/大賣/
2023/01/03	43	70.65	77	71.77	72.10	-34	17,477	-0.19%
2022/12/30	7	67.69	9	67.69	67.20	-2	16,587	-0.01%
2022/12/29	1	66.40	1	67.10	67.00	0	16,476	0.00%
2022/12/28	1	67.30	7.3	67.60	67.00	-6.3	16,418	-0.04%
2022/12/27	11.3	67.22	26.5	67.33	67.40	-15.2	16,377	-0.09%
2022/12/26	7	66.54	3	66.77	66.50	4	16,059	0.02%
2022/12/23	5	65.74	8.7	66.61	66.00	-3.7	16,020	-0.02%
2022/12/22	4	66.05	22.1	66.17	65.90	-18.1	15,969	-0.11%
2022/12/21	14	65.59	40	65.43	65.50	-26	15,986	-0.16%
2022/12/20	7	65.30	15	65.90	64.00	-8	15,893	-0.05%
2022/12/19	25	66.03	25	67.20	66.00	0	15,688	0.00%
2022/12/16	22	67.78	22	68.33	68.30	0	15,539	0.00%
2022/12/15	42	67.22	23	68.07	68.50	19	15,149	0.13%
2022/12/14	30	65.47	51	66.00	66.50	-21	14,477	-0.15%
2022/12/13	12.1	65.09	8	64.69	63.60	4.1	14,285	0.03%
2022/12/12	18	64.58	18	64.36	64.00	0	14,425	0.00%
2022/12/09	28	63.84	12.2	63.71	63.70	15.8	14,465	0.11%
2022/12/08	12	62.83	11.3	63.20	63.10	0.7	14,355	0.00%
2022/12/07	18	63.49	21	63.38	62.80	-3	14,172	-0.02%
2022/12/06	81	66.59	98.2	66.04	64.50	-17.2	13,764	-0.12%
2022/12/05	35	64.93	27	65.03	64.80	8	12,633	0.06%
2022/12/02	80	63.56	103.2	64.54	65.20	-23.2	12,341	-0.19%	大賣/
2022/12/01	6	60.63	18.1	59.98	59.30	-12.1	11,167	-0.11%
2022/11/30	92	58.58	181	58.74	58.90	-89	11,006	-0.81%	大賣/
2022/11/29	9.1	58.10	3	58.00	57.90	6.1	10,836	0.06%
2022/11/28	89	58.06	20	58.02	58.50	69	10,752	0.64%
2022/11/25	19	58.13	75	57.93	57.20	-56	10,536	-0.53%
2022/11/24	61.1	55.73	25	55.53	55.80	36.1	10,090	0.36%
2022/11/23	63	55.15	93	54.76	54.60	-30	10,199	-0.29%
2022/11/22	19	55.18	38	55.88	55.10	-19	10,247	-0.19%
2022/11/21	56	55.72	29	55.59	55.70	27	10,152	0.27%
2022/11/18	65	54.88	31	55.10	54.20	34	10,005	0.34%
2022/11/17	107	53.74	78	54.55	55.40	29	9,856	0.29%	大買/
2022/11/16	8.3	52.36	3.1	52.14	52.20	5.2	9,646	0.05%
2022/11/15	14	53.04	13	52.91	53.20	1	9,931	0.01%
2022/11/14	6	52.00	0	0.00	52.50	6	10,096	0.06%
2022/11/11	2	51.55	3	52.17	51.70	-1	10,244	-0.01%
2022/11/10	3	51.57	12	52.20	51.80	-9	10,364	-0.09%
2022/11/09	0	0.00	2	52.95	53.10	-2	10,932	-0.02%
2022/11/08	12	53.44	12	53.63	52.90	0	11,144	0.00%
2022/11/07	2	53.05	3	53.00	53.50	-1	11,328	-0.01%
2022/11/04	20	53.03	1	53.00	53.00	19	11,785	0.16%
2022/11/03	2	51.85	5	52.50	52.80	-3	12,344	-0.02%
2022/11/02	4	52.18	1	52.30	52.20	3	12,540	0.02%
2022/11/01	15.1	51.89	14	52.39	52.40	1.1	12,539	0.01%
2022/10/31	1	49.45	8	49.40	49.40	-7	12,488	-0.06%
2022/10/28	0	0.00	3	49.80	49.05	-3	12,647	-0.02%
2022/10/27	1	50.70	0	0.00	50.70	1	12,840	0.01%
2022/10/26	32.4	50.81	11	50.23	50.00	21.4	13,071	0.16%
2022/10/25	0.1	51.80	9	51.01	51.10	-8.9	13,337	-0.07%
2022/10/24	8.1	53.20	10	52.73	52.00	-1.9	14,101	-0.01%
2022/10/21	0	0.00	3	52.70	52.10	-3	14,806	-0.02%
2022/10/20	2.1	52.90	2	52.90	52.80	0.1	14,905	0.00%
2022/10/19	17	54.96	10.1	54.82	54.20	6.9	14,966	0.05%
2022/10/18	2	54.30	1	54.40	54.40	1	15,164	0.01%
2022/10/17	12.1	54.08	7	54.19	54.50	5.1	15,381	0.03%
2022/10/14	19	55.76	23	56.08	55.40	-4	15,541	-0.03%
2022/10/13	8.4	53.76	37	54.45	53.20	-28.6	15,544	-0.18%
2022/10/12	29.5	55.50	5	55.62	56.10	24.5	15,480	0.16%
2022/10/11	6	56.65	10	56.32	56.40	-4	15,523	-0.03%
2022/10/07	19	57.87	5	57.48	57.10	14	15,900	0.09%
2022/10/06	15	57.47	6	57.47	57.50	9	16,073	0.06%
2022/10/05	6	57.70	7.1	57.42	57.00	-1.1	16,339	-0.01%
2022/10/04	6	56.67	43	56.81	57.20	-37	16,400	-0.23%
2022/10/03	41.3	56.43	2	56.70	56.20	39.3	16,561	0.24%
2022/09/30	1	56.90	4	56.65	56.90	-3	16,874	-0.02%
2022/09/29	24	57.84	9	57.18	57.00	15	17,211	0.09%
2022/09/28	20	58.69	23	59.23	57.60	-3	17,426	-0.02%
2022/09/27	16	60.83	5	61.02	60.90	11	17,803	0.06%
2022/09/26	12.1	61.70	7	61.27	60.60	5.1	18,300	0.03%
2022/09/23	12	65.12	4	63.80	63.80	8	19,012	0.04%
2022/09/22	5	65.54	10	65.94	66.60	-5	19,281	-0.03%
2022/09/21	17	66.51	4	65.78	65.40	13	19,677	0.07%
2022/09/20	11.1	64.98	18.2	65.75	66.30	-7.1	20,980	-0.03%
2022/09/19	37	66.02	41	66.46	64.20	-4	21,765	-0.02%
2022/09/16	9	66.71	9	64.83	64.50	0	21,976	0.00%
2022/09/15	7.1	66.66	11	66.13	66.00	-3.9	21,874	-0.02%
2022/09/14	5	65.88	2	65.80	65.80	3	21,968	0.01%
2022/09/13	17	66.45	17.2	66.44	66.10	-0.2	21,968	0.00%
2022/09/12	16	66.64	18	66.13	66.00	-2	21,911	-0.01%
2022/09/08	15	65.99	55	66.14	66.90	-40	21,750	-0.18%
2022/09/07	36	64.12	8.4	64.74	63.80	27.6	21,449	0.13%
2022/09/06	10	64.30	7	63.57	63.50	3	21,508	0.01%
2022/09/05	5.2	65.27	5	65.10	65.20	0.2	21,382	0.00%
2022/09/02	11	64.87	28.9	64.95	64.80	-17.9	21,343	-0.08%
2022/09/01	17	65.87	23	65.88	65.80	-6	21,248	-0.03%
2022/08/31	27	66.56	20	66.34	66.20	7	21,323	0.03%
2022/08/30	12	66.17	25.7	66.08	66.30	-13.7	21,126	-0.06%
2022/08/29	6.2	64.38	63	63.73	64.40	-56.8	20,859	-0.27%
2022/08/26	32	64.51	13	64.80	64.20	19	20,704	0.09%
2022/08/25	28.2	65.62	9	65.22	65.00	19.2	20,571	0.09%
2022/08/24	27.1	65.31	47	65.17	65.40	-19.9	20,454	-0.10%
2022/08/23	47	65.41	66.1	65.15	65.80	-19.1	20,401	-0.09%
2022/08/22	29.1	65.34	26.1	65.17	65.00	3	20,372	0.01%
2022/08/19	28.6	64.22	16	64.71	63.70	12.6	19,978	0.06%
2022/08/18	18	63.26	27.2	62.92	64.00	-9.2	19,698	-0.05%
2022/08/17	7.1	62.10	29	61.87	62.00	-21.9	19,495	-0.11%
2022/08/16	61.3	63.15	78.3	62.59	62.10	-17	19,317	-0.09%
2022/08/15	10	64.03	22.9	64.32	64.70	-12.9	18,711	-0.07%
2022/08/12	26.1	62.76	105.3	62.86	63.10	-79.2	18,500	-0.43%	大賣/
2022/08/11	78.2	62.22	86.1	62.36	62.90	-7.9	18,272	-0.04%
2022/08/10	35.2	60.63	71.8	60.93	61.50	-36.6	17,823	-0.21%
2022/08/09	10.2	58.65	28.2	58.76	58.40	-18	17,220	-0.10%
2022/08/08	6.1	57.39	23.2	57.32	58.30	-17.1	17,080	-0.10%
2022/08/05	43.4	57.68	25	57.60	57.70	18.4	17,148	0.11%
2022/08/04	22.5	56.89	11.5	56.98	57.30	11.1	17,228	0.06%
2022/08/03	24.5	58.06	50.7	57.50	57.70	-26.2	17,106	-0.15%
2022/08/02	58.3	58.93	17.3	58.99	58.90	41	16,927	0.24%
2022/08/01	58.1	58.95	66	58.68	59.10	-7.9	16,851	-0.05%
2022/07/29	93	57.66	124.3	57.97	58.20	-31.3	16,566	-0.19%	大賣/
2022/07/28	90.9	56.33	98	56.24	56.70	-7.1	15,807	-0.05%
2022/07/27	70.1	53.78	56	54.01	54.40	14.1	15,127	0.09%
2022/07/26	38.1	52.80	28	53.59	53.40	10.1	15,289	0.07%
2022/07/25	40	53.33	20	53.10	52.90	20	15,443	0.13%
2022/07/22	12.9	55.03	22	54.79	54.80	-9.1	15,678	-0.06%
2022/07/21	32.1	53.58	37	53.31	53.90	-4.9	15,833	-0.03%
2022/07/20	8	54.25	6	54.53	54.10	2	16,130	0.01%
2022/07/19	6	55.08	13	54.89	54.60	-7	16,269	-0.04%
2022/07/18	29	54.50	13	54.45	54.60	16	16,315	0.10%
2022/07/15	52	54.90	51	54.95	54.00	1	16,492	0.01%
2022/07/14	39	55.34	4	55.45	56.40	35	16,753	0.21%
2022/07/13	63	55.43	154	55.47	54.80	-91	17,209	-0.53%	大賣/
2022/07/12	14	54.58	24.1	54.28	54.10	-10.1	17,341	-0.06%
2022/07/11	66	54.75	73	54.56	55.00	-7	18,146	-0.04%
2022/07/08	40	55.09	32	54.75	54.20	8	18,223	0.04%
2022/07/07	78	54.80	45.1	54.82	55.50	32.9	17,929	0.18%
2022/07/06	14	54.47	27.2	54.62	54.10	-13.2	17,590	-0.08%
2022/07/05	108.1	55.25	85	55.17	54.70	23.1	17,415	0.13%	大買/
2022/07/04	59.1	55.45	42.2	55.07	55.60	16.9	16,970	0.10%
2022/07/01	139.2	56.28	144	55.56	55.50	-4.8	16,541	-0.03%	大買/大賣/
2022/06/30	80.2	54.98	73	55.25	55.10	7.2	15,706	0.05%
2022/06/29	22.2	54.63	17	55.17	54.40	5.2	15,419	0.03%
2022/06/28	147	55.67	211	55.54	55.00	-64	15,986	-0.40%	大買/大賣/
2022/06/27	129	54.71	120.3	54.63	54.90	8.7	14,665	0.06%	大買/大賣/
2022/06/24	43.3	51.65	91.9	52.63	53.80	-48.6	13,696	-0.35%
2022/06/23	5	48.97	4	49.05	48.95	1	13,228	0.01%
2022/06/22	8	49.09	5	49.13	49.05	3	13,237	0.02%
2022/06/21	2	48.40	1	47.65	48.55	1	13,481	0.01%
2022/06/20	3	47.87	5	46.78	46.90	-2	13,750	-0.01%
2022/06/17	4	47.56	1.2	47.93	47.95	2.8	14,125	0.02%
2022/06/16	1	47.70	1	48.55	47.65	0	14,939	0.00%
2022/06/15	17	48.45	6	48.47	48.05	11	15,203	0.07%
2022/06/14	12	49.28	4	48.99	49.30	8	15,377	0.05%
2022/06/13	3	50.10	0	0.00	49.95	3	16,195	0.02%
2022/06/10	2	51.05	1	51.10	51.30	1	16,713	0.01%
2022/06/09	3	51.30	4	51.50	51.10	-1	17,198	-0.01%
2022/06/07	1	50.10	0.1	50.40	50.10	0.9	17,206	0.01%
2022/06/06	2	50.10	0	0.00	50.00	2	17,158	0.01%
2022/06/02	15	50.21	1	50.20	50.20	14	17,196	0.08%
2022/06/01	13	50.93	1	50.20	50.80	12	17,172	0.07%
2022/05/31	7	51.09	33	50.98	51.50	-26	17,112	-0.15%
2022/05/30	12.1	50.91	8	51.21	51.90	4.1	17,036	0.02%
2022/05/27	4	49.79	4	49.74	49.80	0	16,810	0.00%
2022/05/26	2	49.50	0	0.00	49.40	2	16,750	0.01%
2022/05/25	1	49.45	1	49.50	49.50	0	16,661	0.00%
2022/05/24	1	50.20	1	49.10	49.00	0	16,638	0.00%
2022/05/23	1	49.95	9	50.19	50.10	-8	16,545	-0.05%
2022/05/20	11	49.58	8	49.23	48.95	3	16,469	0.02%
2022/05/19	2	48.58	12	48.56	49.00	-10	16,405	-0.06%
2022/05/18	12	49.69	6	49.52	49.45	6	16,350	0.04%
2022/05/17	12	49.50	3	49.55	49.75	9	16,270	0.06%
2022/05/16	6	49.44	8	49.44	49.45	-2	16,202	-0.01%
2022/05/13	42	48.61	11.2	49.03	48.75	30.9	16,067	0.19%
2022/05/12	7.1	48.02	15.4	47.58	46.35	-8.3	15,880	-0.05%
2022/05/11	5	48.68	4	48.74	48.05	1	15,656	0.01%
2022/05/10	22.6	49.65	12	49.62	49.50	10.6	15,557	0.07%
2022/05/09	45	49.86	7.1	50.33	50.00	37.9	15,465	0.25%
2022/05/06	15	52.43	9	52.13	51.80	6	15,251	0.04%
2022/05/05	1	52.40	36	53.04	52.40	-35	15,171	-0.23%
2022/05/04	3	52.30	5	52.14	52.60	-2	15,094	-0.01%
2022/05/03	24	52.58	16.8	52.72	52.50	7.2	14,998	0.05%
2022/04/29	36.5	55.17	39	54.77	54.40	-2.6	14,716	-0.02%
2022/04/28	56.2	57.39	58	57.28	55.60	-1.8	14,435	-0.01%
2022/04/27	145.2	56.96	154	57.14	57.00	-8.8	13,926	-0.06%	大買/大賣/
2022/04/26	27	56.34	42	56.60	56.40	-15	13,487	-0.11%
2022/04/25	22	54.35	25	54.46	54.10	-3	12,923	-0.02%
2022/04/22	14	56.25	14	55.86	56.50	0	12,677	0.00%
2022/04/21	38	56.81	9.5	56.15	56.30	28.5	12,534	0.23%
2022/04/20	69	57.78	26	57.82	57.60	43	12,214	0.35%
2022/04/19	33	56.41	30.2	57.03	57.30	2.8	11,523	0.02%
2022/04/18	47	55.70	13	55.35	55.30	34	10,878	0.31%
2022/04/15	49.1	55.85	91.1	55.96	55.60	-42	10,439	-0.40%
2022/04/14	21	54.25	28	54.44	55.50	-7	9,471	-0.07%
2022/04/13	2	52.75	3	52.83	52.90	-1	9,118	-0.01%
2022/04/12	15.2	53.00	2	53.20	52.80	13.2	9,096	0.15%
2022/04/11	62	53.59	89	53.68	53.60	-27	8,999	-0.30%
2022/04/08	1	52.80	5.5	52.68	52.90	-4.5	8,831	-0.05%
2022/04/07	21.2	52.33	29	52.02	51.60	-7.8	8,700	-0.09%
2022/04/06	17	53.31	8	53.60	53.90	9	8,537	0.11%
2022/04/01	32.1	53.93	19.2	53.89	54.00	12.9	8,419	0.15%
2022/03/31	142.1	55.94	112	55.64	54.70	30.1	8,231	0.37%	大買/大賣/
2022/03/30	7.1	53.83	4	54.18	54.30	3.1	7,199	0.04%
2022/03/29	17	54.35	26	54.36	54.00	-9	7,173	-0.13%
2022/03/28	9.2	53.45	45	54.09	54.70	-35.8	7,042	-0.51%
2022/03/25	17.5	53.74	19.2	53.59	53.80	-1.8	6,846	-0.03%
2022/03/24	47.2	54.90	12	54.84	53.70	35.2	6,702	0.52%
2022/03/23	13.6	54.11	23	54.27	54.70	-9.4	6,272	-0.15%
2022/03/22	62	53.77	24	53.92	54.90	38	5,971	0.64%
2022/03/21	42.1	53.38	96	53.43	54.10	-53.9	5,535	-0.97%
2022/03/18	51.1	50.55	50	51.01	50.80	1.1	4,688	0.02%
2022/03/17	55	51.15	31	51.48	51.10	24	4,392	0.55%
2022/03/16	126	51.91	116	51.77	51.90	10	4,011	0.25%	大買/大賣/
2022/03/15	59	49.97	57	49.66	49.10	2	3,156	0.06%
2022/03/14	4.2	48.20	128	49.14	50.10	-123.8	2,651	-4.67%	大賣/鉅額交易
2022/03/11	1	44.90	14.5	45.51	45.55	-13.5	2,123	-0.64%
2022/03/10	3.2	43.89	6	44.35	44.45	-2.8	1,991	-0.14%
2022/03/08	2.3	41.10	1	42.00	41.50	1.3	1,950	0.07%
2022/03/07	1.2	42.97	0	0.00	42.75	1.2	1,903	0.06%
2022/03/04	10	43.67	2	43.80	43.75	8	1,915	0.42%
2022/03/03	0.5	43.50	3	43.33	43.30	-2.5	1,922	-0.13%
2022/02/24	4	41.69	0	0.00	41.20	4	2,028	0.20%
2022/02/23	2	42.00	2	42.40	42.40	0	2,053	0.00%
2022/02/22	2	42.55	2	42.70	42.70	0	2,081	0.00%
2022/02/18	0	0.00	1	43.00	43.05	-1	2,176	-0.05%
2022/02/17	0.5	43.20	0	0.00	43.20	0.5	2,319	0.02%
2022/02/14	3	43.03	1	42.70	42.70	2	2,505	0.08%
2022/02/10	0.5	43.80	0	0.00	43.65	0.5	2,606	0.02%
2022/02/09	3.4	43.73	0	0.00	44.00	3.4	2,656	0.13%
2022/02/08	1	42.80	2	43.63	43.70	-1	2,668	-0.04%
2022/02/07	1	42.60	0	0.00	42.90	1	2,678	0.04%
2022/01/26	2	41.15	2	41.35	42.00	0	2,682	0.00%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/24	2	41.85	0	0.00	41.85	2	2,822	0.07%
2022/01/21	7	43.01	1	42.45	42.30	6	2,841	0.21%
2022/01/20	2	43.43	0	0.00	43.35	2	2,909	0.07%
2022/01/18	0	0.00	1	43.30	43.30	-1	3,167	-0.03%
2022/01/17	1	43.45	1	43.35	43.45	0	3,308	0.00%
2022/01/14	0.4	43.80	0	0.00	43.50	0.4	3,482	0.01%
2022/01/13	0.3	44.46	0	0.00	44.25	0.3	4,141	0.01%
2022/01/11	6	44.76	1.2	45.16	44.50	4.8	4,173	0.12%
2022/01/10	1	44.90	0	0.00	44.70	1	4,154	0.02%
2022/01/07	3.2	44.84	0	0.00	44.70	3.2	4,168	0.08%
2022/01/04	1	44.80	7	44.81	45.10	-6	4,176	-0.14%
2022/01/03	0.2	44.95	0	0.00	44.85	0.2	4,206	0.00%
2021/12/30	3.2	45.21	7	45.36	45.25	-3.9	4,244	-0.09%
2021/12/29	1	45.35	8	45.51	45.35	-7	4,370	-0.16%
2021/12/28	1.2	44.91	1	44.80	44.80	0.2	4,372	0.00%
2021/12/27	4	44.95	0	0.00	44.95	4	4,438	0.09%
2021/12/24	2	45.00	7	44.99	44.90	-5	4,811	-0.10%
2021/12/23	1	44.80	4	44.99	44.80	-3	5,005	-0.06%
2021/12/20	3	43.50	54	43.60	43.30	-51	5,282	-0.97%
2021/12/17	1	43.40	6	43.15	43.05	-5	5,268	-0.09%
2021/12/16	2	43.20	0	0.00	43.05	2	5,253	0.04%
2021/12/15	0	0.00	1	43.70	43.55	-1	5,231	-0.02%
2021/12/14	2	43.80	2	44.00	43.25	0	5,238	0.00%
2021/12/13	0	0.00	2	43.30	43.30	-2	5,242	-0.04%
2021/12/10	0	0.00	5	43.80	43.70	-5	5,235	-0.10%
2021/12/09	0.4	44.00	1	43.90	43.75	-0.6	5,229	-0.01%
2021/12/08	7	44.34	2	44.28	44.30	5	5,196	0.10%
2021/12/07	1	45.00	0	0.00	45.00	1	5,129	0.02%
2021/12/06	0	0.00	10	45.03	45.35	-10	5,120	-0.20%
2021/12/03	10	44.92	1	44.95	44.95	9	5,122	0.18%
2021/12/02	12	45.63	2	44.80	44.80	10	5,147	0.19%
2021/11/30	1	45.00	4	45.35	44.85	-3	5,205	-0.06%
2021/11/26	3.2	45.40	4	44.85	44.70	-0.9	5,164	-0.02%
2021/11/25	1	45.50	2	45.80	45.70	-1	5,134	-0.02%
2021/11/24	1	45.65	6	45.57	45.75	-5	5,148	-0.10%
2021/11/23	2	45.68	13	45.97	45.95	-11	5,135	-0.21%
2021/11/22	3	45.72	6	45.58	45.55	-3	5,109	-0.06%
2021/11/19	2	44.95	5	45.10	45.00	-3	5,067	-0.06%
2021/11/18	1	45.55	5	45.35	45.60	-4	5,047	-0.08%
2021/11/17	1	45.20	2	45.15	45.55	-1	5,015	-0.02%
2021/11/16	1	44.95	14	45.17	45.65	-13	4,981	-0.26%
2021/11/15	3	43.60	1	44.20	43.95	2	4,853	0.04%
2021/11/12	3	43.02	6	43.16	43.60	-3	4,821	-0.06%
2021/11/11	1	42.95	0	0.00	43.25	1	4,783	0.02%
2021/11/10	1	42.25	2	42.15	42.60	-1	4,747	-0.02%
2021/11/09	4	42.45	7	42.44	42.55	-3	4,734	-0.06%
2021/11/08	0	0.00	2	41.90	42.05	-2	4,663	-0.04%
2021/11/05	1	40.90	1	41.20	41.25	0	4,663	0.00%
2021/11/04	0	0.00	3	40.90	40.95	-3	4,715	-0.06%
2021/11/03	0	0.00	1	41.20	41.15	-1	4,743	-0.02%
2021/11/02	4	41.68	1	42.25	41.25	3	4,741	0.06%
2021/11/01	11	41.86	8	42.06	42.05	3	4,685	0.06%
2021/10/29	1	41.00	1	41.00	41.15	0	4,661	0.00%
2021/10/28	7	40.79	3	41.00	41.10	4	4,626	0.09%
2021/10/27	5	39.65	3.2	39.54	39.75	1.8	4,571	0.04%
2021/10/26	15.2	39.52	3	39.18	39.35	12.2	4,630	0.26%
2021/10/25	40.2	40.12	3	40.33	40.20	37.2	4,527	0.82%
2021/10/22	21	41.54	4	41.23	41.50	17	4,748	0.36%
2021/10/21	63.2	41.38	39	41.34	41.30	24.2	4,695	0.51%
2021/10/20	2	45.88	5	46.39	45.75	-3	4,045	-0.07%
2021/10/18	3	46.08	0	0.00	45.75	3	4,021	0.07%
2021/10/15	4	45.75	0	0.00	45.75	4	4,047	0.10%
2021/10/14	2	45.35	1	45.15	45.40	1	4,070	0.02%
2021/10/13	0	0.00	1	45.85	45.85	-1	4,126	-0.02%
2021/10/12	1	46.50	2	46.48	46.25	-1	4,124	-0.02%
2021/10/08	1	47.40	2	47.53	46.90	-1	4,124	-0.02%
2021/10/07	1	46.80	2	47.10	47.80	-1	4,125	-0.02%
2021/10/06	10	47.33	6	47.68	46.50	4	4,154	0.10%
2021/10/05	0.3	46.40	1	46.15	46.20	-0.7	4,050	-0.02%
2021/10/04	5.1	47.08	1	46.70	46.40	4.1	4,066	0.10%
2021/10/01	20.1	48.70	27.2	48.09	46.50	-7.1	4,025	-0.18%
2021/09/30	7.2	48.84	5	48.90	48.75	2.2	3,694	0.06%
2021/09/29	11	48.45	25.1	49.07	48.70	-14.1	3,488	-0.40%
2021/09/28	0	0.00	1	46.50	47.05	-1	3,193	-0.03%
2021/09/27	1.2	46.26	0	0.00	46.25	1.2	3,191	0.04%
2021/09/24	0	0.00	1	46.90	46.25	-1	3,263	-0.03%
2021/09/23	7	46.04	0	0.00	46.10	7	3,285	0.21%
2021/09/22	2	45.58	0	0.00	45.60	2	3,337	0.06%
2021/09/16	0	0.00	1	47.00	46.30	-1	3,559	-0.03%
2021/09/15	0	0.00	1	45.65	46.05	-1	3,606	-0.03%
2021/09/13	0	0.00	1	45.30	45.45	-1	4,211	-0.02%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/08	17	45.04	0	0.00	45.00	17	4,384	0.39%
2021/09/07	3	45.88	1	45.95	46.00	2	4,414	0.05%
2021/09/06	2	47.93	0	0.00	47.85	2	4,409	0.05%
2021/09/03	1	48.75	1	48.80	48.70	0	4,376	0.00%
2021/09/02	4	48.65	0	0.00	48.50	4	4,359	0.09%
2021/09/01	1	49.00	3	48.83	48.95	-2	4,394	-0.05%
2021/08/30	3	48.57	1	48.40	48.50	2	4,467	0.04%
2021/08/27	1	47.95	1	47.70	47.70	0	4,510	0.00%
2021/08/26	1	48.00	0	0.00	47.60	1	4,563	0.02%
2021/08/25	2	47.58	2	47.68	47.70	0	4,605	0.00%
2021/08/20	1	45.55	1	45.75	46.00	0	4,715	0.00%
2021/08/19	1.1	46.23	0	0.00	46.00	1.1	4,764	0.02%
2021/08/18	10	45.95	0	0.00	46.70	10	4,801	0.21%
2021/08/17	0.1	46.40	3	46.68	46.15	-2.9	4,891	-0.06%
2021/08/16	4	46.28	2	45.85	46.45	2	4,928	0.04%
2021/08/13	2	47.18	0	0.00	47.10	2	4,912	0.04%
2021/08/12	0	0.00	1	47.60	47.60	-1	4,969	-0.02%
2021/08/11	3.1	47.55	5	47.68	47.35	-1.9	5,088	-0.04%
2021/08/10	15	48.52	0	0.00	48.20	15	5,155	0.29%
2021/08/09	5	49.28	0	0.00	49.20	5	5,268	0.09%
2021/08/05	0	0.00	5	50.70	50.60	-5	5,546	-0.09%
2021/08/03	0	0.00	3	50.10	50.20	-3	5,928	-0.05%
2021/08/02	1	50.20	0	0.00	50.10	1	5,988	0.02%
2021/07/30	2	49.73	3	50.00	50.50	-1	6,044	-0.02%
2021/07/29	8	50.14	14.1	50.13	50.20	-6.1	6,132	-0.10%
2021/07/28	34	51.14	30	50.53	50.30	4	6,125	0.07%
2021/07/27	6	50.30	6	50.70	51.00	0	6,037	0.00%
2021/07/26	0	0.00	2	49.88	49.75	-2	6,042	-0.03%
2021/07/23	1	49.40	36	49.50	49.55	-35	6,086	-0.58%
2021/07/21	5	49.23	1	49.60	49.05	4	6,317	0.06%
2021/07/20	3	49.92	0	0.00	49.80	3	6,381	0.05%
2021/07/19	6	50.82	22	50.81	50.80	-16	6,457	-0.25%
2021/07/15	2	49.88	1.1	49.81	50.20	0.9	6,934	0.01%
2021/07/14	9	49.08	0	0.00	49.05	9	7,047	0.13%
2021/07/13	25	50.06	14	50.59	49.70	11	7,214	0.15%
2021/07/12	1	49.65	0	0.00	49.70	1	7,453	0.01%
2021/07/09	8.1	49.19	0	0.00	49.10	8.1	7,525	0.11%
2021/07/08	1	49.70	3	49.77	49.80	-2	7,848	-0.03%
2021/07/07	9	50.14	3	50.60	49.90	6	8,285	0.07%
2021/07/06	2	49.88	1	49.90	49.90	1	8,754	0.01%
2021/07/05	4	50.04	0.1	50.30	50.40	3.9	9,480	0.04%
2021/07/02	2	49.88	6	49.92	50.00	-4	9,650	-0.04%
2021/07/01	4	50.25	5	50.00	50.00	-1	9,895	-0.01%
2021/06/30	9	50.73	1	51.10	50.80	8	10,034	0.08%
2021/06/29	1	50.50	9	50.70	50.50	-8	10,099	-0.08%
2021/06/28	5	50.76	1	52.00	51.00	4	10,209	0.04%
2021/06/25	10	52.90	20	52.40	52.30	-10	10,177	-0.10%
2021/06/24	13	52.58	5	52.70	52.30	8	10,163	0.08%
2021/06/23	29	52.41	8	52.68	53.00	21	10,154	0.21%
2021/06/22	50	52.78	7	52.34	53.00	43	10,174	0.42%
2021/06/21	1	49.80	7	50.23	50.20	-6	9,833	-0.06%
2021/06/18	21	50.93	1	51.50	50.40	20	9,937	0.20%
2021/06/17	0	0.00	10	50.75	51.30	-10	10,040	-0.10%
2021/06/16	2	50.15	7	50.51	49.95	-5	10,130	-0.05%
2021/06/15	0	0.00	1	50.00	50.00	-1	10,400	-0.01%
2021/06/11	8	49.78	2	49.68	50.00	6	10,559	0.06%
2021/06/10	4	48.99	7	48.94	49.15	-3	10,789	-0.03%
2021/06/09	8	48.99	1	48.70	48.70	7	11,185	0.06%
2021/06/08	2	49.68	0	0.00	49.40	2	11,737	0.02%
2021/06/07	1	49.50	2	49.90	50.00	-1	12,061	-0.01%
2021/06/04	6	51.07	2	50.75	50.30	4	12,105	0.03%
2021/06/03	1	50.60	0	0.00	50.70	1	12,176	0.01%
2021/06/02	2	50.90	0	0.00	51.00	2	12,397	0.02%
2021/06/01	1	51.60	3	51.63	51.50	-2	12,559	-0.02%
2021/05/31	2	51.30	6	51.48	51.20	-4	13,051	-0.03%
2021/05/28	8.1	51.40	1	51.50	51.20	7.1	13,746	0.05%
2021/05/27	1	50.20	0.2	50.50	51.50	0.9	13,815	0.01%
2021/05/26	1	50.10	3	50.23	50.40	-2	13,869	-0.01%
2021/05/25	1	49.75	1	49.05	49.80	0	13,915	0.00%
2021/05/24	0	0.00	4	48.48	48.35	-4	14,033	-0.03%
2021/05/21	0	0.00	2	48.00	48.10	-2	14,176	-0.01%
2021/05/20	3	48.22	0	0.00	47.55	3	14,394	0.02%
2021/05/19	5	48.10	11	47.53	48.80	-6	14,474	-0.04%
2021/05/18	8	45.76	12	45.96	47.45	-4	14,584	-0.03%
2021/05/17	10	45.17	23	43.75	44.65	-13	14,712	-0.09%
2021/05/14	23	48.81	10	48.73	47.50	13	14,647	0.09%
2021/05/13	14	46.13	21	46.50	47.00	-7	14,627	-0.05%
2021/05/12	9	46.57	8	46.53	45.75	1	14,724	0.01%
2021/05/11	27	49.55	0	0.00	49.20	27	14,627	0.18%
2021/05/10	3	52.13	31	52.47	52.00	-28	15,070	-0.19%
2021/05/07	23	52.21	15	52.43	52.50	8	15,779	0.05%
2021/05/06	13	51.57	13	51.62	51.70	0	15,779	0.00%
2021/05/05	5	50.38	11	49.44	49.50	-6	15,623	-0.04%
2021/05/04	27	50.11	35.4	50.05	49.35	-8.4	15,716	-0.05%
2021/05/03	17	52.56	4	52.78	52.00	13	15,725	0.08%
2021/04/29	9	53.31	6	53.57	53.50	3	15,766	0.02%
2021/04/28	11.2	53.42	3	53.60	53.50	8.2	15,790	0.05%
2021/04/27	9	54.13	21	54.91	54.10	-12	15,841	-0.08%
2021/04/26	12	54.34	16	54.15	54.20	-4	15,879	-0.03%
2021/04/23	41	53.88	3	53.80	53.70	38	16,025	0.24%
2021/04/22	19	55.01	25.2	56.10	54.10	-6.2	16,084	-0.04%
2021/04/21	27	56.76	40	56.97	56.30	-13	15,904	-0.08%
2021/04/20	25	55.57	38	55.82	56.00	-13	15,756	-0.08%
2021/04/19	21	55.98	5	56.12	56.30	16	15,798	0.10%
2021/04/16	14	55.54	15	55.50	56.10	-1	15,903	-0.01%
2021/04/15	40	54.15	23	53.75	53.70	17	15,762	0.11%
2021/04/14	48.2	54.21	33.5	54.72	54.10	14.7	15,998	0.09%
2021/04/13	47.1	57.26	42	57.20	55.40	5.1	16,006	0.03%
2021/04/12	38	56.91	34	56.89	56.40	4	15,934	0.03%
2021/04/09	81.1	56.63	48.5	56.04	57.30	32.6	16,319	0.20%
2021/04/08	17.4	54.94	4	54.60	54.30	13.4	16,049	0.08%
2021/04/07	19	54.21	12	54.32	54.40	7	16,015	0.04%
2021/04/06	4	53.03	12	53.24	53.40	-8	16,165	-0.05%
2021/04/01	7	52.60	11	52.83	52.70	-4	16,164	-0.02%
2021/03/31	3	53.63	2	53.40	52.80	1	16,177	0.01%
2021/03/30	6	53.18	13	53.27	53.50	-7	16,210	-0.04%
2021/03/29	10	53.36	12	53.08	53.50	-2	16,443	-0.01%
2021/03/26	6	52.30	0	0.00	52.60	6	16,622	0.04%
2021/03/25	16	52.57	11	52.11	51.80	5	16,865	0.03%
2021/03/24	10	53.39	3	53.53	53.20	7	17,349	0.04%
2021/03/23	16	53.88	18	53.92	53.90	-2	17,498	-0.01%
2021/03/22	53.2	53.86	61.3	53.28	53.20	-8.1	17,696	-0.05%
2021/03/19	26	54.08	14	54.20	54.00	12	18,236	0.07%
2021/03/18	11	55.50	23	55.25	55.00	-12	18,672	-0.06%
2021/03/17	8	54.36	3	54.23	53.80	5	19,532	0.03%
2021/03/16	29	55.40	29	55.05	54.70	0	20,212	0.00%
2021/03/15	28.3	55.40	24	55.36	55.10	4.3	20,601	0.02%
2021/03/12	37	54.88	45	54.99	54.60	-8	21,284	-0.04%
2021/03/11	31	53.28	38	53.65	53.10	-7	21,124	-0.03%
2021/03/10	8	52.25	13	52.60	52.00	-5	21,286	-0.02%
2021/03/09	28	52.41	19	52.21	51.80	9	21,847	0.04%
2021/03/08	17	52.49	20	53.29	51.90	-3	21,986	-0.01%
2021/03/05	14.5	51.74	29	51.83	51.40	-14.5	22,218	-0.07%
2021/03/04	49	53.68	21	53.24	52.70	28	22,943	0.12%
2021/03/03	55	53.00	35	53.03	53.90	20	23,991	0.08%
2021/03/02	2	50.95	6	51.05	50.20	-4	24,507	-0.02%
2021/02/26	12	50.29	7	50.43	50.10	5	26,263	0.02%
2021/02/25	2	50.65	4	50.58	50.40	-2	26,622	-0.01%
2021/02/24	16	51.03	20	50.88	50.40	-4	26,877	-0.01%
2021/02/23	6	51.53	27	50.97	51.70	-21	27,023	-0.08%
2021/02/22	31	50.73	27.2	50.89	51.40	3.9	27,601	0.01%
2021/02/19	27	49.96	7	50.14	50.00	20	27,761	0.07%
2021/02/18	19	50.13	33	49.91	50.50	-14	27,860	-0.05%
2021/02/17	11	48.90	41	48.62	49.30	-30	27,884	-0.11%
2021/02/05	35	47.60	8	47.73	47.55	27	27,902	0.10%
2021/02/04	26	47.92	21	47.44	47.45	5	28,067	0.02%
2021/02/03	16	48.15	18	47.49	47.20	-2	28,193	-0.01%
2021/02/02	26.5	46.77	27	46.69	46.70	-0.5	28,299	0.00%
2021/02/01	22	46.42	18	46.51	46.75	4	28,457	0.01%
2021/01/29	52.2	48.94	59	49.23	47.90	-6.9	28,128	-0.02%
2021/01/28	7	47.04	1	46.85	46.55	6	28,220	0.02%
2021/01/27	6	47.21	12	47.17	47.70	-6	28,560	-0.02%
2021/01/26	9	47.72	7	47.52	47.15	2	29,167	0.01%
2021/01/25	29	47.56	45	48.25	48.10	-16	29,673	-0.05%
2021/01/22	2	46.53	2	45.90	46.45	0	30,115	0.00%
2021/01/21	2	45.23	4	45.73	45.40	-2	30,797	-0.01%
2021/01/20	14	46.44	16	45.84	45.30	-2	32,476	-0.01%
2021/01/19	12	47.80	5	47.87	47.55	7	32,656	0.02%
2021/01/18	12	45.12	31	46.48	47.65	-19	33,008	-0.06%
2021/01/15	12	47.34	83	47.21	47.05	-71	33,369	-0.21%
2021/01/14	9	48.23	7	47.94	48.10	2	33,472	0.01%
2021/01/13	14	47.95	8	48.14	48.20	6	33,635	0.02%
2021/01/12	7.1	48.75	6	48.74	48.25	1.1	33,857	0.00%
2021/01/11	96	49.45	20	49.36	49.45	76	34,026	0.22%
2021/01/08	14	47.84	8	48.05	48.20	6	34,121	0.02%
2021/01/07	32	48.41	29	48.73	47.75	3	34,457	0.01%
2021/01/06	9.1	47.65	30	47.32	47.10	-20.9	35,051	-0.06%
2021/01/05	48.1	48.94	49.3	49.11	48.65	-1.2	35,154	0.00%
2021/01/04	52.4	50.53	41	50.16	49.10	11.4	35,607	0.03%
2020/12/31	40.1	54.78	164	54.13	53.60	-123.9	35,064	-0.35%	大賣/鉅額交易
2020/12/30	13	55.61	4	56.18	56.20	9	34,948	0.03%
2020/12/29	34	56.41	33.8	56.15	55.90	0.3	35,653	0.00%
2020/12/28	21	55.10	31	55.42	55.20	-10	35,848	-0.03%
2020/12/25	4	54.45	1	54.20	54.60	3	36,510	0.01%
2020/12/24	23.1	54.84	22.2	55.00	54.70	0.9	36,688	0.00%
2020/12/23	31.2	54.08	61	54.57	54.30	-29.8	36,828	-0.08%
2020/12/22	30	54.94	22.5	54.02	53.10	7.5	37,382	0.02%
2020/12/21	58	55.21	60	55.46	55.50	-2	37,567	-0.01%
2020/12/18	44.5	55.47	43.8	55.58	55.80	0.8	38,202	0.00%
2020/12/17	60	52.97	33	52.78	53.00	27	38,116	0.07%
2020/12/16	15	53.71	24	53.89	54.20	-9	38,160	-0.02%
2020/12/15	54.2	53.70	37	52.62	51.80	17.2	38,056	0.05%
2020/12/14	49.5	55.76	35	54.62	55.60	14.5	37,801	0.04%
2020/12/11	131.5	57.06	63.1	58.40	55.80	68.5	37,521	0.18%	大買/
2020/12/10	121.5	64.02	178	62.88	61.70	-56.5	36,688	-0.15%	大買/大賣/
2020/12/09	57.6	62.70	54.6	62.97	63.30	3	36,539	0.01%
2020/12/08	67.3	60.56	102.3	60.67	61.50	-35	37,342	-0.09%	大賣/
2020/12/07	19.8	57.86	128	56.97	58.20	-108.2	37,134	-0.29%	大賣/鉅額交易
2020/12/04	128.6	57.04	107	56.98	57.30	21.6	37,103	0.06%	大買/大賣/
2020/12/03	180.3	58.84	103	58.69	58.30	77.3	37,234	0.21%	大買/大賣/
2020/12/02	76	58.07	67	57.69	57.40	9	37,364	0.02%
2020/12/01	101.2	58.39	73.1	58.12	58.00	28.1	38,275	0.07%	大買/
2020/11/30	262.1	57.94	426.2	57.65	58.50	-164.1	38,300	-0.43%	大買/大賣/鉅額交易
2020/11/27	415.9	57.28	386	57.35	56.70	29.9	37,928	0.08%	大買/大賣/
2020/11/26	278.1	56.12	127	56.17	55.60	151.1	37,034	0.41%	大買/大賣/鉅額交易
2020/11/25	163	55.15	230	54.55	56.10	-67	36,177	-0.19%	大買/大賣/
2020/11/24	51.1	51.06	70	51.03	51.00	-18.9	34,519	-0.05%
2020/11/23	54	49.85	71	50.34	50.90	-17	34,095	-0.05%
2020/11/20	118	50.10	110.1	50.37	49.65	7.9	33,763	0.02%	大買/大賣/
2020/11/19	65.1	50.79	88	50.86	50.30	-22.9	33,458	-0.07%
2020/11/18	160	48.65	76	49.26	49.75	84	32,719	0.26%	大買/
2020/11/17	18.1	47.88	19	48.05	47.65	-0.9	32,390	0.00%
2020/11/16	40	47.99	20.2	47.93	47.55	19.8	32,271	0.06%
2020/11/13	6	47.74	12	48.00	48.55	-6	32,114	-0.02%
2020/11/12	63	47.77	23.2	47.84	47.20	39.8	32,031	0.12%
2020/11/11	99	48.35	88	48.32	48.65	11	32,081	0.03%
2020/11/10	49	48.51	58	48.56	48.80	-9	32,097	-0.03%
2020/11/09	48	50.05	47	49.98	49.85	1	31,720	0.00%
2020/11/06	45	49.78	20	50.00	50.00	25	31,373	0.08%
2020/11/05	80	50.45	102	50.51	50.20	-22	31,123	-0.07%	大賣/
2020/11/04	64.1	49.30	40	49.78	49.00	24.1	30,304	0.08%
2020/11/03	69	49.57	48.3	50.00	49.60	20.7	29,905	0.07%
2020/11/02	73.1	48.45	103	48.40	49.05	-29.9	29,259	-0.10%	大賣/
2020/10/30	144.1	50.94	135	48.76	48.15	9.1	28,635	0.03%	大買/大賣/
2020/10/29	100.2	51.92	64	51.92	51.90	36.2	27,928	0.13%
2020/10/28	63.6	52.08	99	52.17	53.00	-35.4	27,143	-0.13%
2020/10/27	61	49.18	39	49.42	48.75	22	25,399	0.09%
2020/10/26	95	49.19	59.1	49.36	49.45	35.9	25,117	0.14%
2020/10/23	94	48.23	98.2	48.43	49.00	-4.2	24,608	-0.02%
2020/10/22	52.6	46.65	18	46.72	47.00	34.6	24,019	0.14%
2020/10/21	20	46.39	23	46.28	46.10	-3	23,783	-0.01%
2020/10/20	20	46.02	5	46.10	45.90	15	23,587	0.06%
2020/10/19	17.1	47.33	9.1	47.40	47.25	8	23,359	0.03%
2020/10/16	31	48.10	166	47.52	47.40	-135	23,270	-0.58%	大賣/鉅額交易
2020/10/15	208	50.69	64	49.81	49.30	144	22,868	0.63%	大買/鉅額交易
2020/10/14	54	50.82	67	51.19	50.70	-13	22,361	-0.06%
2020/10/13	88.1	48.73	119	48.71	49.40	-30.9	21,443	-0.14%	大賣/
2020/10/12	55	48.48	49	48.64	49.40	6	20,980	0.03%
2020/10/08	44	46.74	44	46.87	47.00	0	20,214	0.00%
2020/10/07	49	46.70	44	46.37	46.55	5	19,873	0.03%
2020/10/06	59	46.90	28	46.66	46.90	31	19,520	0.16%
2020/10/05	19	43.90	20	44.18	45.60	-1	18,668	-0.01%
2020/09/30	102	43.14	105	43.52	42.70	-3	18,081	-0.02%	大買/大賣/
2020/09/29	14	42.10	6	42.12	41.65	8	17,218	0.05%
2020/09/28	38	42.92	28	42.20	43.10	10	16,997	0.06%
2020/09/25	74	43.85	74	44.66	42.65	0	16,664	0.00%
2020/09/24	72	45.74	76	46.19	44.75	-4	15,808	-0.03%
2020/09/23	101	46.39	108	46.27	47.10	-7	15,373	-0.05%	大買/大賣/
2020/09/22	41	48.85	13	48.77	48.40	28	14,434	0.19%
2020/09/21	4	51.58	7	51.93	51.50	-3	13,840	-0.02%
2020/09/18	9	51.94	15	51.57	51.20	-6	13,532	-0.04%
2020/09/17	31	52.65	34	52.38	51.30	-3	13,284	-0.02%
2020/09/16	7	51.67	14	51.29	51.60	-7	12,833	-0.05%
2020/09/15	22	51.51	15	51.71	52.00	7	12,553	0.06%
2020/09/14	61.2	50.96	45	50.81	51.50	16.2	12,216	0.13%
2020/09/11	139	55.22	102	55.18	52.40	37	11,514	0.32%	大買/大賣/
2020/09/10	74	50.72	104	52.08	53.40	-30	10,049	-0.30%	大賣/
2020/09/09	42.1	49.77	54	49.78	49.75	-11.9	9,160	-0.13%
2020/09/08	74	49.68	70	49.35	48.50	4	8,760	0.05%
2020/09/07	68	49.90	93	50.10	51.00	-25	8,130	-0.31%
2020/09/04	269	45.61	196	45.29	46.60	73	7,381	0.99%	大買/大賣/
2020/09/03	47	43.29	41	43.50	44.30	6	6,205	0.10%
2020/09/02	99	40.83	66	41.58	42.15	33	5,672	0.58%
2020/09/01	93	38.99	83	39.12	39.95	10	5,137	0.19%
2020/08/31	38	36.21	40	37.09	37.60	-2	4,513	-0.04%
2020/08/28	16	34.42	7	34.29	34.55	9	4,125	0.22%
2020/08/27	5	33.05	13	32.96	33.00	-8	3,918	-0.20%
2020/08/25	2	32.75	16	32.85	32.75	-14	3,897	-0.36%
2020/08/24	0	0.00	3	32.80	32.80	-3	3,914	-0.08%
2020/08/21	0	32.65	0	0.00	32.75	0	4,006	0.00%
2020/08/20	0	0.00	14	33.23	32.65	-14	3,967	-0.35%
2020/08/19	2	34.63	16	34.46	34.25	-14	3,841	-0.36%
2020/08/18	33	34.21	23	34.28	34.05	10	3,756	0.27%
2020/08/17	36.1	33.45	20	33.28	34.50	16.1	3,596	0.45%
2020/08/14	26	31.83	19	31.38	31.40	7	3,273	0.21%
2020/08/13	0	0.00	3	31.08	31.10	-3	3,029	-0.10%
2020/08/12	0	0.00	3	30.78	31.25	-3	3,091	-0.10%
2020/08/11	15	31.16	0	0.00	31.10	15	3,108	0.48%
2020/08/10	2	31.10	2	31.15	31.10	0	3,180	0.00%
2020/08/07	0	30.60	0	0.00	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	1	30.80	0	0.00	30.90	1	3,392	0.03%
2020/08/03	1	30.65	2	30.60	30.90	-1	3,406	-0.03%
2020/07/31	1	30.45	1	30.30	30.60	0	3,347	0.00%
2020/07/30	2	30.60	0	0.00	30.45	2	3,316	0.06%
2020/07/29	2	29.50	3	29.50	29.80	-1	3,276	-0.03%
2020/07/28	2	29.15	3	29.38	29.10	-1	3,251	-0.03%
2020/07/27	2	29.70	9	29.67	29.65	-7	3,272	-0.21%
2020/07/24	3	30.92	15	30.73	30.35	-12	3,252	-0.37%
2020/07/23	29	31.10	3	30.63	31.55	26	3,207	0.81%
2020/07/22	4	30.39	5	29.68	30.75	-1	3,084	-0.03%
2020/07/20	0	0.00	10	28.76	28.90	-10	2,805	-0.36%
2020/07/17	1	28.85	1	28.70	28.70	0	2,808	0.00%
2020/07/15	5	29.82	3	29.57	28.90	2	2,787	0.07%
2020/07/14	0	0.00	7	28.40	28.70	-7	2,724	-0.26%
2020/07/13	6	29.07	0	0.00	29.00	6	2,715	0.22%
2020/07/10	4	29.15	2	29.30	28.90	2	2,733	0.07%
2020/07/09	0	0.00	1	28.95	28.90	-1	2,707	-0.04%
2020/07/08	0	0.00	1	28.60	28.55	-1	2,702	-0.04%
2020/07/07	3	28.48	2	28.75	28.50	1	2,705	0.04%
2020/07/06	2	28.10	9	28.23	28.20	-7	2,648	-0.26%
2020/07/03	16	27.95	10	28.05	28.05	6	2,658	0.23%
2020/07/02	0	0.00	13	28.10	28.30	-13	2,692	-0.48%
2020/06/29	11	27.53	0	0.00	27.60	11	2,695	0.41%
2020/06/23	9	27.95	0	0.00	27.55	9	2,745	0.33%
2020/06/22	6	27.47	0	0.00	27.55	6	2,750	0.22%
2020/06/18	0	0.00	0.6	27.50	27.65	-0.6	2,775	-0.02%
2020/06/15	1	27.60	0	0.00	27.40	1	2,895	0.03%
2020/06/12	0	0.00	2	27.70	27.40	-2	2,906	-0.07%
2020/06/11	1	28.65	27	27.96	28.20	-26	2,896	-0.90%
2020/06/10	2	28.73	3	28.75	28.65	-1	2,904	-0.03%
2020/06/09	0	0.00	1	29.20	29.00	-1	2,968	-0.03%
2020/06/08	2	29.68	4	29.28	29.05	-2	3,081	-0.06%
2020/06/05	15	29.15	14	28.95	29.20	1	3,054	0.03%
2020/06/03	1	28.25	5	28.15	28.10	-4	3,093	-0.13%
2020/06/02	1	28.15	9	28.11	28.15	-8	3,074	-0.26%
2020/05/29	4	28.68	0	0.00	28.50	4	3,015	0.13%
2020/05/28	5	28.95	3	28.93	29.20	2	2,941	0.07%
2020/05/27	6	28.06	2	28.05	28.00	4	2,845	0.14%
2020/05/26	0	0.00	4	27.90	27.60	-4	2,843	-0.14%
2020/05/22	4	27.30	2	27.38	27.40	2	2,924	0.07%
2020/05/21	1	27.65	0	0.00	27.65	1	2,917	0.03%
2020/05/20	0	0.00	4	27.66	27.60	-4	2,918	-0.14%
2020/05/19	2	27.98	13	27.77	27.70	-11	2,894	-0.38%
2020/05/18	1	27.55	1	27.50	27.55	0	2,857	0.00%
2020/05/15	0	0.00	10	27.69	27.55	-10	2,868	-0.35%
2020/05/14	4	27.65	5	27.55	27.50	-1	2,833	-0.04%
2020/05/13	2	27.48	2	27.45	27.50	0	2,818	0.00%
2020/05/12	3	27.33	0	0.00	27.65	3	2,768	0.11%
2020/05/11	6	26.54	3	26.55	27.20	3	2,698	0.11%
2020/05/08	4	25.95	4	25.83	26.00	0	2,614	0.00%
2020/05/07	0	0.00	1	25.20	25.20	-1	2,612	-0.04%
2020/05/06	1	25.10	0	0.00	25.05	1	2,663	0.04%
2020/04/30	11	25.05	0	0.00	25.30	11	2,910	0.38%
2020/04/29	0	0.00	1	25.10	25.00	-1	2,926	-0.03%
2020/04/28	3	24.93	12	25.00	24.95	-9	2,994	-0.30%
2020/04/22	0	0.00	8	23.00	23.60	-8	3,514	-0.23%
2020/04/21	0	0.00	9	24.20	23.60	-9	3,509	-0.26%
2020/04/16	0	0.00	1	24.25	24.30	-1	3,575	-0.03%
2020/04/14	0	0.00	10	23.73	23.80	-10	3,675	-0.27%
2020/04/13	15.1	23.70	0	0.00	23.55	15.1	3,712	0.41%
2020/04/10	0	0.00	5	23.55	23.65	-5	3,715	-0.13%
2020/04/07	0	0.00	1	22.50	23.15	-1	4,070	-0.02%
2020/03/31	1	22.35	0	0.00	22.35	1	4,018	0.02%
2020/03/30	0	0.00	12	21.43	22.10	-12	4,027	-0.30%
2020/03/26	0	0.00	1	21.70	21.80	-1	4,016	-0.02%
2020/03/25	0	0.00	3	21.35	21.85	-3	3,996	-0.08%
2020/03/23	6	20.00	1	20.00	20.70	5	3,969	0.13%
2020/03/19	1	20.00	0	0.00	19.70	1	3,930	0.03%
2020/03/16	0	0.00	2	22.25	22.20	-2	3,825	-0.05%
2020/03/13	6	21.98	1	22.15	22.35	5	3,768	0.13%
2020/03/12	28	23.47	5	23.21	23.45	23	3,674	0.63%
2020/03/10	0	0.00	2	24.53	25.00	-2	3,530	-0.06%
2020/03/09	8	25.22	1.1	25.28	25.05	6.9	3,467	0.20%
2020/03/05	0	0.00	1	26.35	26.35	-1	3,444	-0.03%
2020/03/04	2	25.95	0	0.00	26.10	2	3,463	0.06%
2020/02/27	7	26.36	2	26.48	26.00	5	3,421	0.15%
2020/02/26	10	26.55	1	26.70	26.55	9	3,373	0.27%
2020/02/25	2	26.35	5	26.45	26.30	-3	3,311	-0.09%
2020/02/24	7.1	26.91	15	26.98	26.75	-7.9	3,251	-0.24%
2020/02/20	14	27.74	1	27.70	27.75	13	3,208	0.41%
2020/02/19	1	27.40	2	27.18	27.50	-1	3,185	-0.03%
2020/02/18	11	27.91	0	0.00	27.40	11	3,155	0.35%
2020/02/17	38	27.63	9	27.88	28.05	29	3,170	0.91%
2020/02/14	12	27.33	5	27.34	27.45	7	3,146	0.22%
2020/02/13	2	27.78	0	0.00	27.55	2	3,075	0.07%
2020/02/12	1	27.95	0	0.00	28.05	1	3,030	0.03%
2020/02/11	2	28.10	0	0.00	28.05	2	2,997	0.07%
2020/02/10	1	27.95	0	0.00	28.20	1	2,951	0.03%
2020/02/07	0	0.00	3	28.42	28.40	-3	2,903	-0.10%
2020/02/06	4	28.70	2	28.73	28.70	2	2,842	0.07%
2020/02/05	1	27.80	1	27.65	27.80	0	2,690	0.00%
2020/02/04	3	27.63	0	0.00	27.60	3	2,610	0.11%
2020/02/03	1	26.50	0	0.00	26.90	1	2,527	0.04%
2020/01/31	2	27.33	0	0.00	27.05	2	2,446	0.08%
2020/01/20	0	0.00	10	27.75	27.75	-10	2,227	-0.45%
2020/01/17	14	27.78	6	27.20	27.15	8	2,170	0.37%
2020/01/16	59	27.76	62	28.17	27.85	-3	2,020	-0.15%
2020/01/15	0	0.00	10	26.10	26.10	-10	1,757	-0.57%
2020/01/13	30	25.89	40	25.76	25.95	-10	1,732	-0.58%
2020/01/10	41	26.14	26	26.00	26.00	15	1,698	0.88%
2020/01/09	6	26.07	4	26.16	26.45	2	1,620	0.12%
2020/01/08	0	0.00	3	24.85	25.15	-3	1,500	-0.20%
2020/01/07	0	0.00	67	25.19	25.45	-67	1,445	-4.63%
2020/01/06	0	0.00	12	25.32	25.20	-12	1,388	-0.86%
2020/01/03	1	25.50	13	25.48	25.60	-12	1,351	-0.89%
2020/01/02	3	25.25	13	25.27	25.55	-10	1,251	-0.80%
2019/12/31	9	24.66	18	24.26	24.30	-9	1,110	-0.81%
2019/12/26	2	22.80	2	22.70	22.75	0	891	0.00%
2019/12/25	0	0.00	1	22.80	22.70	-1	884	-0.11%
2019/12/06	0	0.00	2	21.35	21.30	-2	680	-0.29%
2019/12/03	0	0.00	1	21.25	21.25	-1	661	-0.15%
2019/12/02	0	0.00	1	21.50	21.30	-1	647	-0.15%
2019/11/29	0	0.00	1	21.75	21.70	-1	628	-0.16%
2019/11/27	0	0.00	2	21.45	21.70	-2	589	-0.34%
2019/11/25	1	21.35	2	21.35	21.40	-1	595	-0.17%
2019/11/13	1	20.95	0	0.00	20.85	1	568	0.18%
2019/11/01	0	0.00	1	20.35	20.40	-1	539	-0.19%
2019/10/28	1	20.30	0	0.00	20.35	1	575	0.17%
2019/10/21	1	20.50	0	0.00	20.45	1	567	0.18%
2019/09/24	0	0.00	1	20.40	20.40	-1	615	-0.16%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/09/12	0	0.00	1	20.30	20.30	-1	677	-0.15%
2019/09/02	1	20.25	10	20.30	20.25	-9	694	-1.30%
2019/08/29	1	20.15	0	0.00	20.15	1	695	0.14%
2019/08/22	0	0.00	1	21.00	21.00	-1	632	-0.16%
2019/07/23	0	0.00	1	21.05	21.00	-1	905	-0.11%
2019/07/16	0	0.00	1	21.25	21.25	-1	917	-0.11%
2019/07/12	5	21.35	0	0.00	21.35	5	915	0.55%
2019/07/10	1	21.25	0	0.00	21.25	1	909	0.11%
2019/07/08	1	21.15	0	0.00	21.15	1	915	0.11%
2019/07/03	0	0.00	1	21.25	21.20	-1	953	-0.10%
2019/06/21	1	21.15	0	0.00	21.15	1	913	0.11%
2019/06/19	1	20.90	0	0.00	21.10	1	909	0.11%
2019/06/18	0	0.00	2	20.95	21.00	-2	903	-0.22%
2019/06/06	2	20.95	1	20.95	20.95	1	880	0.11%
2019/05/31	1	20.80	0	0.00	20.80	1	872	0.11%
2019/05/23	0	0.00	3	20.75	20.65	-3	799	-0.38%
2019/05/22	11	20.95	0	0.00	20.90	11	789	1.39%
2019/05/20	2	21.05	0	0.00	21.05	2	781	0.26%
2019/05/17	0	0.00	2	21.28	21.15	-2	749	-0.27%
2019/05/14	1	20.80	0	0.00	21.20	1	687	0.15%
2019/05/13	0	0.00	1	21.35	21.25	-1	668	-0.15%
2019/05/10	1	21.15	0	0.00	21.25	1	631	0.16%
2019/05/09	1	21.10	3	21.07	21.15	-2	611	-0.33%
2019/05/03	4	20.88	0	0.00	20.80	4	534	0.75%
2019/04/24	0	0.00	2	20.85	21.00	-2	497	-0.40%
2019/04/16	2	20.60	8	20.60	20.75	-6	451	-1.33%
2019/04/09	0	0.00	1	20.65	20.70	-1	406	-0.25%
2019/04/08	0	20.65	1	20.70	20.70	-1	399	-0.25%
2019/04/03	0	0.00	2	20.70	20.65	-2	394	-0.51%
2019/03/29	0	0.00	5	20.60	20.65	-5	402	-1.24%
2019/03/27	8	20.70	5	20.60	20.60	3	400	0.75%
2019/03/22	12	20.43	0	0.00	20.40	12	402	2.98%
2019/03/12	1	20.45	0	0.00	20.45	1	408	0.24%
2019/02/25	0	0.00	5	20.44	20.60	-5	421	-1.19%
2019/02/21	0	0.00	2	20.53	20.55	-2	402	-0.50%
2019/01/07	0	0.00	3	19.55	19.55	-3	590	-0.51%
2018/12/18	1	19.80	0	0.00	19.85	1	881	0.11%
2018/12/17	3	19.90	0	0.00	19.90	3	899	0.33%
2018/12/14	2	19.93	0	0.00	19.95	2	918	0.22%
2018/12/07	0.3	20.00	0	0.00	20.00	0.3	935	0.03%
2018/12/05	0	0.00	2	20.05	20.05	-2	933	-0.21%
2018/11/22	0	0.00	1	20.20	20.25	-1	985	-0.10%
2018/11/15	1	20.50	0	0.00	20.30	1	1,051	0.10%
2018/11/01	1	20.30	0	0.00	20.30	1	1,075	0.09%
2018/10/26	0.4	19.90	0	0.00	19.90	0.4	1,064	0.03%
2018/10/18	0	0.00	10	20.50	20.50	-10	1,042	-0.96%
2018/10/11	2.4	20.11	2	20.25	20.15	0.4	1,099	0.03%
2018/10/09	0	0.00	2	21.00	20.85	-2	1,090	-0.18%
2018/10/08	1	21.10	1	21.35	21.20	0	1,085	0.00%
2018/10/05	1	21.60	0	0.00	21.10	1	1,073	0.09%
2018/10/04	24	21.64	1	21.55	21.65	23	1,037	2.22%
2018/10/03	0	0.00	0.3	20.90	21.00	-0.3	961	-0.03%
2018/09/25	5	20.95	0	0.00	20.85	5	1,066	0.47%
2018/09/11	0	0.00	2	20.00	20.15	-2	1,040	-0.19%
2018/09/07	0.1	20.15	0	0.00	20.05	0.1	1,050	0.01%
2018/08/30	2	20.45	0	0.00	20.45	2	1,183	0.17%
2018/08/29	1	20.60	0	0.00	20.60	1	1,200	0.08%
2018/08/27	5	21.50	0	0.00	21.45	5	1,131	0.44%
2018/08/24	1	21.30	0	0.00	21.30	1	1,117	0.09%
2018/08/23	1	21.30	0	0.00	21.30	1	1,118	0.09%
2018/08/22	10	21.05	0	0.00	21.10	10	1,117	0.90%
2018/08/15	1	20.85	0	0.00	20.85	1	1,177	0.08%
2018/08/14	0	0.00	1	21.00	20.90	-1	1,188	-0.08%
2018/08/08	5	21.80	1	21.80	21.75	4	1,194	0.33%
2018/08/07	0	0.00	2	21.60	21.60	-2	1,227	-0.16%
2018/08/02	0	0.00	1	21.50	21.40	-1	1,290	-0.08%
2018/07/31	0	0.00	1	21.60	21.65	-1	1,301	-0.08%
2018/07/27	2	21.73	2	21.65	21.65	0	1,307	0.00%
2018/07/26	1	21.50	3	21.67	21.75	-2	1,304	-0.15%
2018/07/25	1	21.70	1	21.75	21.70	0	1,311	0.00%
2018/07/24	0	0.00	2	21.85	21.60	-2	1,317	-0.15%
2018/07/23	0	0.00	3	21.85	21.70	-3	1,310	-0.23%
2018/07/20	0	0.00	1	21.60	21.55	-1	1,309	-0.08%
2018/07/18	2	21.28	28	21.58	21.35	-26	1,331	-1.95%
2018/07/17	22	21.34	1	21.50	21.35	21	1,313	1.60%
2018/07/13	1	21.05	0	0.00	21.05	1	1,378	0.07%
2018/07/10	0	0.00	2	20.78	20.90	-2	1,395	-0.14%
2018/07/09	1	20.30	0	0.00	20.75	1	1,420	0.07%
2018/07/05	0	0.00	3	20.50	20.25	-3	1,458	-0.21%
2018/06/26	0	0.00	16	20.50	20.65	-16	2,626	-0.61%
2018/06/22	0	0.00	2	20.70	20.65	-2	2,622	-0.08%
2018/06/20	4	20.66	0	0.00	20.75	4	2,617	0.15%
2018/06/19	0	0.00	3	20.92	20.85	-3	2,608	-0.12%
2018/06/15	3	20.95	2	20.95	20.85	1	2,608	0.04%
2018/06/14	13	21.43	9	21.39	21.20	4	2,592	0.15%
2018/06/11	0.3	20.75	0	0.00	20.80	0.3	2,497	0.01%
2018/06/01	2	21.00	0	0.00	21.00	2	2,466	0.08%
2018/05/30	1	20.75	0	0.00	20.75	1	2,468	0.04%
2018/05/28	4	20.88	0	0.00	20.85	4	2,461	0.16%
2018/05/23	4	21.03	0	0.00	21.05	4	2,404	0.17%
2018/05/18	2	20.95	0	0.00	20.95	2	2,405	0.08%
2018/05/17	8	21.01	0	0.00	20.95	8	2,415	0.33%
2018/05/16	1	21.20	1	21.35	21.10	0	2,422	0.00%
2018/05/15	0	0.00	6	21.43	21.50	-6	2,416	-0.25%
2018/05/11	1	21.00	0	0.00	21.20	1	2,409	0.04%
2018/05/09	1	20.85	0	0.00	20.85	1	2,387	0.04%
2018/05/07	3	20.60	0	0.00	20.55	3	2,420	0.12%
2018/05/04	1	20.75	0	0.00	20.80	1	2,406	0.04%
2018/05/03	2	20.83	1	20.90	20.90	1	2,417	0.04%
2018/05/02	0.2	21.00	0	0.00	21.00	0.2	2,425	0.01%
2018/04/30	1	21.50	1	21.45	21.45	0	2,411	0.00%
2018/04/25	11	21.59	0	0.00	21.55	11	2,426	0.45%
2018/04/23	2	21.95	0	0.00	22.25	2	2,459	0.08%
2018/04/19	0	0.00	2	22.35	22.25	-2	2,363	-0.08%
2018/04/18	0	0.00	1	22.10	22.20	-1	2,349	-0.04%
2018/04/17	1	21.85	0	0.00	21.85	1	2,361	0.04%
2018/04/13	2	22.53	2	22.33	22.40	0	2,328	0.00%
2018/04/12	3	22.57	3	22.75	22.85	0	2,309	0.00%
2018/04/11	1	23.35	1	23.20	23.30	0	2,292	0.00%
2018/04/10	1	22.90	3	23.90	22.80	-2	2,251	-0.09%
2018/04/09	61	23.58	18	24.31	24.40	43	2,110	2.04%
2018/04/03	4	22.60	5	22.58	22.70	-1	1,772	-0.06%
2018/04/02	2	22.03	2	22.23	21.90	0	1,670	0.00%
2018/03/31	2	21.90	0	0.00	22.00	2	1,676	0.12%
2018/03/30	7	22.38	5	22.66	22.00	2	1,650	0.12%
2018/03/29	3	21.80	2	21.65	21.60	1	1,451	0.07%
2018/03/28	2	20.68	4	20.78	20.65	-2	1,417	-0.14%
2018/03/27	0	0.00	1	20.75	20.65	-1	1,464	-0.07%
2018/03/23	5	20.09	0	0.00	20.25	5	1,804	0.28%
2018/03/22	0.2	20.40	0	0.00	20.40	0.2	1,880	0.01%
2018/03/21	5	20.80	0	0.00	20.45	5	1,892	0.26%
2018/03/13	0	0.00	1	20.45	20.45	-1	2,030	-0.05%
2018/03/09	0.2	20.05	0	0.00	20.05	0.2	2,045	0.01%
2018/03/06	0.2	20.00	0	0.00	20.00	0.2	2,202	0.01%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/03/01	0.2	20.25	0	0.00	20.25	0.2	2,560	0.01%
2018/02/26	1.2	20.36	0	0.00	20.40	1.2	2,767	0.04%
2018/02/12	0.2	19.95	0	0.00	19.95	0.2	2,850	0.01%
2018/02/09	0.2	20.10	0	0.00	20.05	0.2	2,838	0.01%
2018/02/08	0.2	20.05	0	0.00	20.05	0.2	2,834	0.01%
2018/02/06	6	19.85	6	19.60	19.80	0	2,837	0.00%
2018/02/05	0.2	20.85	20	20.90	20.85	-19.8	2,805	-0.71%
2018/02/01	0.2	21.00	0	0.00	21.05	0.2	2,868	0.01%
2018/01/31	0.2	21.00	0	0.00	21.10	0.2	2,960	0.01%
2018/01/26	0	0.00	2	21.65	21.65	-2	2,992	-0.07%
2018/01/24	0.2	21.65	0	0.00	21.65	0.2	2,999	0.01%
2018/01/18	0	0.00	0.9	22.00	22.10	-0.9	3,056	-0.03%
2018/01/17	0	0.00	1	22.30	22.40	-1	3,080	-0.03%
2018/01/11	0.2	21.70	0	0.00	21.75	0.2	3,218	0.01%
2018/01/08	0	0.00	40	22.25	22.20	-40	3,341	-1.20%
2018/01/05	0	0.00	3	22.35	22.45	-3	3,405	-0.09%
2018/01/04	11	22.40	0	0.00	22.40	11	3,402	0.32%
2018/01/02	0	0.00	12	22.48	22.60	-12	3,400	-0.35%