中興電 (1513)-新光-新竹券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
197.5
漲跌
▼6.0
漲幅
-2.95%
成交量
79,437張
產業
上市電機機械類股
1265人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	197.9	208.22	197.7	206.76	203.50	0.2	48,651	0.00%	大買/大賣/
2024/04/17	98.1	204.08	130.5	205.08	209.50	-32.4	47,241	-0.07%	大賣/
2024/04/16	198.2	194.30	240.1	193.51	190.50	-41.9	46,063	-0.09%	大買/大賣/
2024/04/15	346.9	206.15	258.1	203.06	203.00	88.8	45,031	0.20%	大買/大賣/
2024/04/12	328	203.52	324.3	205.37	212.00	3.7	43,106	0.01%	大買/大賣/
2024/04/11	195.1	191.58	181.6	190.49	193.00	13.5	41,192	0.03%	大買/大賣/
2024/04/10	114	184.61	88.6	184.28	183.00	25.4	39,715	0.06%	大買/
2024/04/09	150.5	185.51	147.2	185.93	185.00	3.3	38,905	0.01%	大買/大賣/
2024/04/08	80.5	181.22	70.1	181.84	182.00	10.4	37,888	0.03%
2024/04/03	25	178.28	29.1	178.35	178.50	-4.1	37,537	-0.01%
2024/04/02	21.3	179.04	24	179.87	178.50	-2.7	37,896	-0.01%
2024/04/01	53.1	179.64	98.7	179.40	177.50	-45.6	37,647	-0.12%
2024/03/29	64.2	177.96	70.2	176.54	179.50	-5.9	37,363	-0.02%
2024/03/28	106.7	178.25	117.1	179.21	177.00	-10.4	37,041	-0.03%	大買/大賣/
2024/03/27	169.1	182.36	412.2	181.51	176.00	-243.1	36,624	-0.66%	大買/大賣/鉅額交易
2024/03/26	268.9	192.55	182.4	193.83	187.00	86.6	35,782	0.24%	大買/大賣/
2024/03/25	107	185.94	154.1	184.89	185.00	-47.1	34,312	-0.14%	大買/大賣/
2024/03/22	124.5	181.37	90	183.12	177.50	34.5	33,672	0.10%	大買/
2024/03/21	160.4	183.14	161.3	182.58	181.50	-0.9	33,132	0.00%	大買/大賣/
2024/03/20	80.2	177.83	82	177.68	177.00	-1.8	32,525	-0.01%
2024/03/19	217.4	182.14	202.2	180.97	180.00	15.2	32,176	0.05%	大買/大賣/
2024/03/18	210.7	177.73	181.8	177.58	178.50	28.9	31,332	0.09%	大買/大賣/
2024/03/15	135.1	171.12	134	168.59	169.50	1.1	30,161	0.00%	大買/大賣/
2024/03/14	189.1	173.42	133.3	170.92	173.00	55.9	29,428	0.19%	大買/大賣/
2024/03/13	432.9	177.50	403.2	176.54	173.50	29.7	28,573	0.10%	大買/大賣/
2024/03/12	219.9	171.26	157.4	171.10	170.00	62.5	27,673	0.23%	大買/大賣/
2024/03/11	35.2	163.67	28.1	163.50	164.50	7.1	27,174	0.03%
2024/03/08	66.2	164.59	201.4	163.93	161.50	-135.2	27,954	-0.48%	大賣/鉅額交易
2024/03/07	84	170.76	87.3	170.53	171.00	-3.3	27,655	-0.01%
2024/03/06	35.2	170.74	39.3	172.23	174.00	-4.1	27,315	-0.02%
2024/03/05	145.8	171.76	106.3	171.70	169.00	39.5	26,916	0.15%	大買/大賣/
2024/03/04	150.9	167.87	95.7	168.54	167.00	55.2	26,085	0.21%	大買/
2024/03/01	252.6	173.80	261.7	172.03	171.00	-9.1	25,637	-0.04%	大買/大賣/
2024/02/29	364.8	165.63	355.4	167.01	171.00	9.4	25,071	0.04%	大買/大賣/
2024/02/27	298.4	157.42	256	155.43	155.50	42.3	24,554	0.17%	大買/大賣/
2024/02/26	186.2	152.77	235	153.31	153.00	-48.8	23,116	-0.21%	大買/大賣/
2024/02/23	256.4	142.07	206.6	142.68	143.00	49.8	21,278	0.23%	大買/大賣/
2024/02/22	55.3	133.55	59.2	133.26	133.50	-3.9	20,025	-0.02%
2024/02/21	54	132.69	95.4	132.36	132.50	-41.3	19,435	-0.21%
2024/02/20	64.6	127.23	88.1	128.53	128.00	-23.5	18,717	-0.13%
2024/02/19	232.7	132.89	124.1	130.91	129.50	108.7	18,222	0.60%	大買/大賣/鉅額交易
2024/02/16	148	126.36	190.5	126.37	129.00	-42.5	17,327	-0.25%	大買/大賣/
2024/02/15	19.3	120.47	7.2	120.94	120.50	12.1	16,675	0.07%
2024/02/05	26.1	123.12	12.2	123.18	122.50	13.9	16,458	0.08%
2024/02/02	73.8	126.84	77.7	126.72	124.50	-3.8	16,382	-0.02%
2024/02/01	31.2	123.66	43.5	122.73	126.00	-12.3	15,842	-0.08%
2024/01/31	20.1	117.85	27.1	119.33	119.50	-7.1	15,471	-0.05%
2024/01/30	22	120.07	8.2	118.56	118.50	13.8	15,427	0.09%
2024/01/29	13.4	119.45	28.1	120.00	120.50	-14.7	15,401	-0.10%
2024/01/26	10	118.70	10	118.50	119.00	0	15,358	0.00%
2024/01/25	10.3	118.46	4	118.88	118.00	6.3	15,376	0.04%
2024/01/24	19.9	119.68	4.2	120.61	119.50	15.7	15,377	0.10%
2024/01/23	17.4	120.59	29.2	120.72	120.50	-11.9	15,353	-0.08%
2024/01/22	2.1	115.66	4	117.88	118.50	-1.9	15,229	-0.01%
2024/01/19	8.3	116.30	5.2	116.01	115.50	3.1	15,158	0.02%
2024/01/18	2.2	115.77	9.1	115.01	115.50	-6.8	15,123	-0.05%
2024/01/17	18.8	116.54	15	117.33	115.00	3.8	15,100	0.02%
2024/01/16	27.3	120.04	19	119.87	118.50	8.3	15,014	0.05%
2024/01/15	73.9	122.97	51	123.38	121.50	23	14,985	0.15%
2024/01/12	17.3	120.42	32.1	120.80	120.50	-14.8	14,450	-0.10%
2024/01/11	13.2	118.89	10	119.15	119.00	3.2	14,280	0.02%
2024/01/10	14.1	119.25	11	120.05	119.50	3.1	14,256	0.02%
2024/01/09	43.2	119.65	41.3	119.87	120.00	1.9	14,231	0.01%
2024/01/08	16.3	118.82	10	120.00	118.00	6.3	14,041	0.04%
2024/01/05	0	0.00	6	119.25	119.50	-6	13,983	-0.04%
2024/01/04	15.2	118.37	3.2	119.00	118.50	12	13,953	0.09%
2024/01/03	14	118.29	22.1	119.66	120.00	-8.1	13,844	-0.06%
2024/01/02	22.2	118.08	28.1	118.70	119.00	-5.9	13,740	-0.04%
2023/12/29	65.2	116.05	15.1	115.97	116.50	50.1	13,628	0.37%
2023/12/28	91.3	120.49	103.1	120.69	119.00	-11.8	13,402	-0.09%	大賣/
2023/12/27	4.6	116.19	6	116.58	116.00	-1.5	13,064	-0.01%
2023/12/26	20.3	116.45	21	116.43	116.50	-0.7	13,137	-0.01%
2023/12/25	8.1	117.69	9.5	118.03	117.50	-1.4	13,135	-0.01%
2023/12/22	16.3	116.06	13.1	115.55	116.00	3.2	13,138	0.02%
2023/12/21	12	115.80	4	115.63	115.00	8	13,158	0.06%
2023/12/20	22.1	117.23	15	117.53	117.50	7.1	13,256	0.05%
2023/12/19	21.6	118.02	26.3	118.07	117.00	-4.6	13,432	-0.03%
2023/12/18	11.2	121.31	4	120.88	120.50	7.2	13,267	0.05%
2023/12/15	35.2	123.52	15.1	124.22	122.00	20.1	13,270	0.15%
2023/12/14	13.7	124.97	27.6	125.83	125.00	-13.8	12,954	-0.11%
2023/12/13	88	124.59	100.1	125.28	124.50	-12.1	12,770	-0.09%
2023/12/12	47.5	126.05	46.7	126.22	125.00	0.7	12,593	0.01%
2023/12/11	82.2	125.16	83	125.63	126.00	-0.8	12,486	-0.01%
2023/12/08	77.5	126.59	77	126.99	126.00	0.5	12,323	0.00%
2023/12/07	172.5	129.60	128.1	128.96	126.50	44.4	12,095	0.37%	大買/大賣/
2023/12/06	128.7	128.28	127.2	128.39	126.50	1.5	11,279	0.01%	大買/大賣/
2023/12/05	165.5	128.84	139.1	129.49	129.50	26.4	10,637	0.25%	大買/大賣/
2023/12/04	26.5	124.54	37.6	124.24	126.50	-11.1	9,665	-0.11%
2023/12/01	32.7	121.62	31.1	121.82	120.50	1.7	9,186	0.02%
2023/11/30	30.3	121.84	31	122.05	121.50	-0.7	8,955	-0.01%
2023/11/29	44.9	122.28	37.3	121.42	121.00	7.5	8,700	0.09%
2023/11/28	87	122.48	103.7	122.85	124.00	-16.7	8,670	-0.19%	大賣/
2023/11/27	99.1	120.85	178.2	120.92	119.00	-79	8,074	-0.98%	大賣/
2023/11/24	84.3	113.97	84.1	113.76	117.00	0.2	7,031	0.00%
2023/11/22	2.1	102.76	1	103.00	102.50	1	6,087	0.02%
2023/11/21	5	102.40	2	102.75	102.50	3	6,262	0.05%
2023/11/20	11.1	102.60	4	102.88	102.50	7.1	6,700	0.11%
2023/11/17	7.1	103.58	13	103.96	104.00	-5.9	6,811	-0.09%
2023/11/16	30.1	102.58	29	103.41	103.00	1.1	7,063	0.02%
2023/11/15	13.2	102.28	55	103.11	103.50	-41.8	7,245	-0.58%
2023/11/14	12.4	101.02	20.5	101.54	102.00	-8.1	7,559	-0.11%
2023/11/13	35.6	101.47	1	101.50	101.00	34.6	7,712	0.45%
2023/11/10	14.9	102.00	36.1	101.72	102.50	-21.2	7,809	-0.27%
2023/11/09	26.3	100.10	45.3	101.43	99.30	-19	7,914	-0.24%
2023/11/08	46.2	101.17	18	101.22	100.50	28.2	8,173	0.35%
2023/11/07	1.7	101.50	6	101.83	102.50	-4.3	8,286	-0.05%
2023/11/06	4.3	101.04	19	100.71	100.50	-14.7	8,595	-0.17%
2023/11/03	1.1	98.07	0.3	97.90	98.30	0.8	8,862	0.01%
2023/11/02	2.3	96.35	3	96.30	96.50	-0.7	9,014	-0.01%
2023/11/01	4.5	93.68	11.2	93.93	94.50	-6.7	9,171	-0.07%
2023/10/31	4.8	94.08	22	95.64	93.20	-17.2	9,418	-0.18%
2023/10/30	3.7	97.91	0	99.40	97.60	3.7	9,597	0.04%
2023/10/27	10.4	99.52	4	100.18	99.10	6.4	10,035	0.06%
2023/10/26	3.3	100.74	7	100.64	100.00	-3.8	10,689	-0.04%
2023/10/25	3.5	101.57	10	102.00	102.00	-6.5	10,942	-0.06%
2023/10/24	11.1	99.87	8.5	100.19	100.00	2.6	11,195	0.02%
2023/10/23	17.3	99.78	17.4	99.73	99.90	-0.1	11,515	0.00%
2023/10/20	34.4	95.76	28	95.90	96.20	6.4	12,125	0.05%
2023/10/19	9.4	98.21	19.3	98.16	98.10	-9.9	12,985	-0.08%
2023/10/18	2.2	99.96	2	99.65	99.00	0.2	15,240	0.00%
2023/10/17	12.5	101.33	5	104.50	100.00	7.5	15,255	0.05%
2023/10/16	6.4	101.54	3	102.00	102.50	3.4	15,299	0.02%
2023/10/13	27	103.85	24	102.79	102.50	3	15,899	0.02%
2023/10/12	5.2	105.51	8.3	106.19	106.00	-3.1	16,830	-0.02%
2023/10/11	19.8	106.35	26.1	106.83	105.00	-6.2	17,571	-0.04%
2023/10/06	21.6	106.60	7.3	106.98	106.50	14.4	17,839	0.08%
2023/10/05	7.1	108.15	13	108.19	108.00	-5.9	18,353	-0.03%
2023/10/04	22.4	105.90	6	108.00	106.00	16.4	18,485	0.09%
2023/10/03	12.3	108.43	8	109.88	107.50	4.3	18,637	0.02%
2023/10/02	4.5	108.63	3	108.50	109.00	1.5	18,658	0.01%
2023/09/28	6.3	106.90	18.5	106.99	107.50	-12.3	18,760	-0.07%
2023/09/27	28.4	106.29	18	106.33	106.00	10.4	18,958	0.05%
2023/09/26	15.2	105.90	10	106.30	106.50	5.2	19,279	0.03%
2023/09/25	16	105.53	29	105.84	106.50	-13	19,535	-0.07%
2023/09/22	39.2	102.68	34	102.50	102.00	5.2	19,807	0.03%
2023/09/21	10	98.99	3.8	99.11	98.70	6.2	19,786	0.03%
2023/09/20	20.2	100.32	26.2	99.59	100.50	-6	20,212	-0.03%
2023/09/19	3.1	101.52	1.4	101.37	101.00	1.7	21,159	0.01%
2023/09/18	3.1	102.18	7	101.86	101.50	-3.9	21,570	-0.02%
2023/09/15	13.4	102.96	12.3	103.05	103.50	1.1	21,917	0.01%
2023/09/14	4.2	103.78	12	103.96	104.00	-7.8	22,855	-0.03%
2023/09/13	12.4	102.12	8.1	102.32	103.00	4.3	24,493	0.02%
2023/09/12	11.1	103.99	7	102.71	104.00	4.1	25,234	0.02%
2023/09/11	11.5	105.30	2.6	105.61	103.50	9	25,422	0.04%
2023/09/08	15.4	107.59	20.4	107.15	107.00	-5.1	25,417	-0.02%
2023/09/07	11.3	109.46	14.3	109.56	108.50	-3.1	25,460	-0.01%
2023/09/06	10.3	110.85	6	111.42	110.50	4.3	25,598	0.02%
2023/09/05	8.1	110.57	1	110.50	110.50	7.1	25,749	0.03%
2023/09/04	18.3	110.39	15	110.53	110.50	3.3	26,296	0.01%
2023/09/01	71.1	114.30	61.9	114.54	111.50	9.3	26,383	0.04%
2023/08/31	14.3	113.33	5	113.00	113.50	9.3	26,307	0.04%
2023/08/30	3.1	113.82	1	114.50	112.50	2.1	26,707	0.01%
2023/08/29	3.2	112.50	11.3	112.63	113.50	-8.2	27,595	-0.03%
2023/08/28	19.2	112.70	18	113.14	112.00	1.2	27,759	0.00%
2023/08/25	41.3	114.04	28.8	114.42	113.50	12.5	28,023	0.04%
2023/08/24	22.9	114.52	49	114.39	115.00	-26.2	28,049	-0.09%
2023/08/23	17	109.62	25	110.02	110.00	-8	27,866	-0.03%
2023/08/22	46.2	111.36	45	110.79	110.00	1.2	28,028	0.00%
2023/08/21	43	113.67	35	113.83	113.50	8	28,267	0.03%
2023/08/18	61.1	113.91	44.5	113.86	113.00	16.6	28,524	0.06%
2023/08/17	9.5	109.45	8	110.31	110.00	1.5	29,040	0.01%
2023/08/16	15	108.93	11	109.82	110.50	4	30,136	0.01%
2023/08/15	16.1	111.28	26	111.52	111.50	-10	30,547	-0.03%
2023/08/14	39.4	109.38	28.1	109.62	108.50	11.3	30,904	0.04%
2023/08/11	29	114.95	32.1	115.26	114.50	-3.1	30,741	-0.01%
2023/08/10	56.1	114.81	23.1	116.81	114.00	33	30,744	0.11%
2023/08/09	34.1	117.76	30.8	117.37	116.00	3.3	30,557	0.01%
2023/08/08	13.2	115.09	6.5	115.75	115.00	6.7	30,456	0.02%
2023/08/07	66.2	116.02	131	115.15	116.50	-64.8	30,508	-0.21%	大賣/
2023/08/04	169.2	115.79	149	114.64	116.00	20.2	30,557	0.07%	大買/大賣/
2023/08/02	71.7	113.95	69	111.64	110.50	2.7	30,912	0.01%
2023/08/01	96.4	114.17	82.3	115.01	114.00	14.1	31,242	0.05%
2023/07/31	91.2	117.67	65.7	117.91	117.00	25.5	31,031	0.08%
2023/07/28	38.1	111.94	23	112.26	112.50	15.1	30,730	0.05%
2023/07/27	25	110.30	23	110.52	110.50	2	30,849	0.01%
2023/07/26	60.8	109.39	28.3	109.45	108.00	32.5	31,164	0.10%
2023/07/25	93.8	110.55	86	110.43	111.50	7.8	30,943	0.03%
2023/07/24	124.3	107.99	123.4	107.12	106.00	1	30,413	0.00%	大買/大賣/
2023/07/21	278.6	110.14	218.3	109.65	112.50	60.3	29,560	0.20%	大買/大賣/
2023/07/20	4.2	110.50	13.1	110.50	110.50	-8.9	27,579	-0.03%
2023/07/19	16.3	122.50	21.8	122.50	122.50	-5.4	27,680	-0.02%
2023/07/18	86.1	139.38	70.2	137.42	136.00	15.9	27,923	0.06%
2023/07/17	102.7	142.44	104.1	142.72	141.00	-1.4	27,568	-0.01%	大買/大賣/
2023/07/14	56.2	136.38	50.6	136.71	137.50	5.6	26,769	0.02%
2023/07/13	31.1	134.74	37.5	134.42	134.00	-6.4	26,358	-0.02%
2023/07/12	33.3	135.05	35	135.27	135.00	-1.8	26,624	-0.01%
2023/07/11	43	133.56	38	133.30	132.50	5	26,629	0.02%
2023/07/10	21.1	130.86	19	131.68	131.50	2.1	27,644	0.01%
2023/07/07	39.2	129.93	41	129.99	129.50	-1.8	29,020	-0.01%
2023/07/06	26.1	130.44	45	131.06	131.00	-19	30,136	-0.06%
2023/07/05	27.2	132.57	14.1	131.18	130.50	13.1	30,694	0.04%
2023/07/04	82.4	138.67	69	135.51	134.50	13.4	30,911	0.04%
2023/07/03	57.3	138.35	47.7	138.36	138.00	9.6	30,585	0.03%
2023/06/30	86.1	134.08	79.3	135.91	137.00	6.8	30,420	0.02%
2023/06/29	17.2	130.29	26	130.67	132.00	-8.8	30,058	-0.03%
2023/06/28	56.2	130.56	45	129.82	129.00	11.2	29,950	0.04%
2023/06/27	135.6	135.72	129.1	135.56	132.00	6.5	29,588	0.02%	大買/大賣/
2023/06/26	138.2	133.66	126	133.79	133.50	12.2	28,728	0.04%	大買/大賣/
2023/06/21	90.1	131.65	84.1	131.70	132.50	6	28,415	0.02%
2023/06/20	247.7	133.17	232	133.51	132.00	15.7	28,198	0.06%	大買/大賣/
2023/06/19	246.1	130.80	254	130.29	128.50	-7.9	27,496	-0.03%	大買/大賣/
2023/06/16	81.6	121.28	165.1	124.52	128.00	-83.5	26,242	-0.32%	大賣/
2023/06/15	53.6	115.23	58.7	115.02	116.50	-5.2	25,876	-0.02%
2023/06/14	44.2	112.63	53.1	113.18	112.50	-8.9	25,834	-0.03%
2023/06/13	11.1	112.49	27	112.98	113.00	-15.9	26,087	-0.06%
2023/06/12	49.4	112.36	18	111.86	112.00	31.4	26,193	0.12%
2023/06/09	35.2	114.80	22	114.50	114.50	13.2	26,243	0.05%
2023/06/08	113.3	116.84	107.5	118.01	115.50	5.9	26,403	0.02%	大買/大賣/
2023/06/07	6.4	114.67	14	115.25	115.50	-7.6	26,307	-0.03%
2023/06/06	35.5	114.06	15.3	113.90	113.50	20.3	26,795	0.08%
2023/06/05	64.4	117.06	48	116.95	115.00	16.4	27,143	0.06%
2023/06/02	117.3	118.33	107.4	118.10	117.00	9.9	27,268	0.04%	大買/大賣/
2023/06/01	76.2	115.52	79	113.99	113.50	-2.8	26,580	-0.01%
2023/05/31	30.3	114.30	42.3	114.23	114.50	-12	26,685	-0.05%
2023/05/30	32.1	113.30	16	112.34	112.00	16.1	26,711	0.06%
2023/05/29	35	113.59	46	114.16	113.50	-11	26,795	-0.04%
2023/05/26	40.1	112.30	37	112.97	112.00	3.1	26,934	0.01%
2023/05/25	113.9	114.07	105.1	114.40	112.50	8.8	27,119	0.03%	大買/大賣/
2023/05/24	85	111.94	63	111.94	112.50	22	27,238	0.08%
2023/05/23	128.2	116.05	82	115.38	114.00	46.2	27,844	0.17%	大買/
2023/05/22	124.4	116.13	137.6	116.40	117.00	-13.1	27,613	-0.05%	大買/大賣/
2023/05/19	33.2	109.69	80.8	109.41	109.00	-47.5	27,075	-0.18%
2023/05/18	87.4	108.59	103.2	108.17	108.00	-15.8	27,176	-0.06%	大賣/
2023/05/17	15.5	105.54	14	105.71	105.00	1.5	28,152	0.01%
2023/05/16	9.1	104.40	6.1	105.07	105.00	3.1	28,366	0.01%
2023/05/15	60.1	104.95	56	104.51	104.50	4.1	28,463	0.01%
2023/05/12	42.8	103.00	32.1	103.40	104.50	10.6	28,779	0.04%
2023/05/11	42.8	103.00	32.1	103.40	101.00	10.6	29,244	0.04%
2023/05/10	35.2	104.58	46.1	104.40	106.00	-10.9	29,307	-0.04%
2023/05/09	137	106.99	162	104.67	103.50	-25	29,207	-0.09%	大買/大賣/
2023/05/08	90.4	109.91	93.4	110.67	110.50	-3	28,694	-0.01%
2023/05/05	92.3	108.15	58	107.96	108.00	34.3	28,409	0.12%
2023/05/04	29	108.29	39	107.67	109.50	-10	28,632	-0.03%
2023/05/03	57	105.56	81	104.69	105.50	-24	28,745	-0.08%
2023/05/02	113	106.90	37.2	107.00	108.00	75.8	29,213	0.26%	大買/
2023/04/28	30.6	102.18	12	101.04	101.50	18.6	29,050	0.06%
2023/04/27	19	101.57	21.1	100.53	101.00	-2.1	29,303	-0.01%
2023/04/26	8.1	102.61	12	101.96	103.00	-3.9	29,210	-0.01%
2023/04/25	103.4	102.75	138.1	102.16	102.50	-34.7	29,185	-0.12%	大買/大賣/
2023/04/24	25.1	105.20	15.3	104.55	105.00	9.8	29,020	0.03%
2023/04/21	78.2	102.84	78	104.44	102.50	0.2	29,141	0.00%
2023/04/20	65.1	108.48	63	105.83	105.50	2.1	29,050	0.01%
2023/04/19	104	108.41	98	107.98	108.00	6	29,152	0.02%	大買/
2023/04/18	105.2	109.66	100.1	108.80	109.00	5.1	29,337	0.02%	大買/
2023/04/17	101.3	108.42	94	109.12	109.00	7.3	29,711	0.02%	大買/
2023/04/14	110.7	106.75	108.6	105.82	105.50	2.2	30,650	0.01%	大買/大賣/
2023/04/13	121.3	110.61	128.1	110.36	108.00	-6.8	31,030	-0.02%	大買/大賣/
2023/04/12	299.4	114.76	277	113.52	115.00	22.3	29,982	0.07%	大買/大賣/
2023/04/11	335	106.50	366.1	106.74	108.00	-31	28,569	-0.11%	大買/大賣/
2023/04/10	133	99.25	209.4	99.79	101.50	-76.4	27,451	-0.28%	大買/大賣/
2023/04/07	152.6	97.77	83.2	97.08	96.80	69.4	27,042	0.26%	大買/
2023/04/06	17	95.24	33.1	95.55	95.70	-16.1	26,696	-0.06%
2023/03/31	39.1	94.91	21	94.49	94.60	18	26,774	0.07%
2023/03/30	15	95.11	26.6	95.63	96.00	-11.6	26,767	-0.04%
2023/03/29	38	94.86	36	95.29	94.70	2	26,888	0.01%
2023/03/28	8	94.66	22.8	94.56	94.80	-14.7	27,207	-0.05%
2023/03/27	24.2	95.18	107	94.87	94.50	-82.8	27,414	-0.30%	大賣/
2023/03/24	12.1	96.29	19.1	96.22	95.90	-7	27,702	-0.03%
2023/03/23	48.3	96.78	48	96.76	95.90	0.3	28,349	0.00%
2023/03/22	44.3	98.13	20.2	98.73	97.00	24.2	28,665	0.08%
2023/03/21	92.2	99.75	91.2	99.44	98.50	0.9	28,670	0.00%
2023/03/20	65.3	97.74	66.6	97.54	98.80	-1.3	28,472	0.00%
2023/03/17	72.2	94.33	45.1	94.11	94.90	27.1	28,219	0.10%
2023/03/16	31.4	92.67	67	92.77	93.20	-35.6	28,177	-0.13%
2023/03/15	24.6	95.69	21	96.18	95.00	3.6	28,284	0.01%
2023/03/14	29.1	95.84	12.1	95.32	94.70	17	29,368	0.06%
2023/03/13	15.2	95.52	29.4	94.91	95.50	-14.2	29,706	-0.05%
2023/03/10	78.3	97.37	76.8	97.08	96.90	1.5	30,663	0.00%
2023/03/09	102.6	99.55	70	98.92	100.50	32.6	30,515	0.11%	大買/
2023/03/08	70	100.09	64.1	100.59	100.50	6	30,102	0.02%
2023/03/07	116.2	98.99	96.7	98.98	98.50	19.5	29,772	0.07%	大買/
2023/03/06	18	96.87	39	96.55	97.00	-21	29,510	-0.07%
2023/03/03	57.2	95.75	29.4	96.13	94.60	27.8	29,941	0.09%
2023/03/02	60.4	96.66	57	96.56	96.10	3.4	29,813	0.01%
2023/03/01	10	95.70	15	96.07	96.50	-5	29,532	-0.02%
2023/02/24	156.1	95.18	152	96.93	94.90	4.1	29,498	0.01%	大買/大賣/
2023/02/23	116	95.80	135.1	96.40	95.70	-19.1	29,418	-0.06%	大買/大賣/
2023/02/22	179.1	94.76	179.2	95.04	94.20	-0.2	29,235	0.00%	大買/大賣/
2023/02/21	244.2	95.54	236.6	95.36	96.40	7.6	29,050	0.03%	大買/大賣/
2023/02/20	85	91.47	84.4	91.51	92.10	0.6	28,150	0.00%
2023/02/17	51.6	88.91	59	88.98	90.70	-7.5	27,666	-0.03%
2023/02/16	49.7	87.87	35	88.17	87.80	14.7	27,018	0.05%
2023/02/15	189.8	87.51	185.1	88.01	86.50	4.7	26,505	0.02%	大買/大賣/
2023/02/14	50.2	83.86	59	83.86	84.10	-8.9	25,066	-0.04%
2023/02/13	31	82.74	13	81.72	83.00	18	24,737	0.07%
2023/02/10	35	82.81	38.2	83.11	81.90	-3.2	24,572	-0.01%
2023/02/09	112.1	82.00	89	82.08	82.00	23.1	24,140	0.10%	大買/
2023/02/08	70	80.33	67.3	79.90	79.20	2.7	23,532	0.01%
2023/02/07	10	78.84	9	79.08	79.20	1	23,300	0.00%
2023/02/06	8	78.56	5	78.70	78.40	3	23,265	0.01%
2023/02/03	39.1	78.79	31	78.67	78.10	8.1	23,280	0.03%
2023/02/02	50.7	80.82	51.1	81.74	79.80	-0.4	23,012	0.00%
2023/02/01	51.5	81.12	35.1	80.70	80.20	16.4	22,598	0.07%
2023/01/31	88.2	78.60	72	79.14	81.00	16.1	22,175	0.07%
2023/01/30	56.2	74.72	28.5	75.19	75.50	27.7	21,424	0.13%
2023/01/17	57	73.24	59	73.20	73.10	-2	21,062	-0.01%
2023/01/16	5.1	71.21	7.1	71.23	71.60	-2	20,731	-0.01%
2023/01/13	5	71.00	0	0.00	70.60	5	20,671	0.02%
2023/01/12	10.1	71.70	19.1	71.74	71.20	-9	20,626	-0.04%
2023/01/11	25.1	73.15	31	72.99	72.00	-6	20,520	-0.03%
2023/01/10	18	72.21	27	72.50	72.40	-9	20,260	-0.04%
2023/01/09	20	72.55	28.5	72.01	73.20	-8.5	20,082	-0.04%
2023/01/06	20	71.62	22.6	71.70	72.70	-2.5	19,803	-0.01%
2023/01/05	154.5	73.26	129.3	72.03	71.90	25.2	19,569	0.13%	大買/大賣/
2023/01/04	229.2	74.74	210.3	75.02	74.00	18.9	18,947	0.10%	大買/大賣/
2023/01/03	93.2	70.22	116.2	71.25	72.10	-23	17,477	-0.13%	大賣/
2022/12/30	16	67.57	26.1	67.60	67.20	-10.1	16,587	-0.06%
2022/12/29	33	66.18	34	66.37	67.00	-1	16,476	-0.01%
2022/12/28	9	67.81	19	67.22	67.00	-10	16,418	-0.06%
2022/12/27	41.3	67.65	34	67.61	67.40	7.3	16,377	0.04%
2022/12/26	16	66.54	9	66.39	66.50	7	16,059	0.04%
2022/12/23	27.2	66.05	31.4	66.50	66.00	-4.2	16,020	-0.03%
2022/12/22	24	65.75	21	66.27	65.90	3	15,969	0.02%
2022/12/21	7.1	65.57	24	65.63	65.50	-17	15,986	-0.11%
2022/12/20	34.2	65.64	40	65.51	64.00	-5.8	15,893	-0.04%
2022/12/19	35.2	66.52	38	66.05	66.00	-2.9	15,688	-0.02%
2022/12/16	32.2	67.88	26	68.28	68.30	6.2	15,539	0.04%
2022/12/15	48.2	67.55	42.2	67.76	68.50	6	15,149	0.04%
2022/12/14	29.2	65.64	35	65.84	66.50	-5.8	14,477	-0.04%
2022/12/13	56.3	64.97	55	64.69	63.60	1.3	14,285	0.01%
2022/12/12	40	64.47	29	64.20	64.00	11	14,425	0.08%
2022/12/09	17.3	63.81	9	63.91	63.70	8.3	14,465	0.06%
2022/12/08	7.5	63.14	11.6	62.96	63.10	-4.1	14,355	-0.03%
2022/12/07	33.3	63.90	110.5	63.79	62.80	-77.3	14,172	-0.55%	大賣/
2022/12/06	335	66.78	232.1	66.51	64.50	102.9	13,764	0.75%	大買/大賣/鉅額交易
2022/12/05	39.3	65.35	134.3	65.14	64.80	-95.1	12,633	-0.75%	大賣/
2022/12/02	228.1	62.35	145	64.12	65.20	83.1	12,341	0.67%	大買/大賣/
2022/12/01	15	59.93	27	59.93	59.30	-12	11,167	-0.11%
2022/11/30	15	58.72	13	58.55	58.90	2	11,006	0.02%
2022/11/29	16	58.50	27	58.00	57.90	-11	10,836	-0.10%
2022/11/28	11	57.50	21	58.07	58.50	-10	10,752	-0.09%
2022/11/25	47	57.67	50	57.49	57.20	-3	10,536	-0.03%
2022/11/24	23	55.73	34	55.89	55.80	-11	10,090	-0.11%
2022/11/23	22	54.86	10	54.99	54.60	12	10,199	0.12%
2022/11/22	21	55.55	32	55.24	55.10	-11	10,247	-0.11%
2022/11/21	33	55.29	35	55.71	55.70	-2	10,152	-0.02%
2022/11/18	37	54.22	9.5	54.61	54.20	27.5	10,005	0.27%
2022/11/17	36	53.99	105.1	54.14	55.40	-69.1	9,856	-0.70%	大賣/
2022/11/16	27.2	52.28	3	52.30	52.20	24.2	9,646	0.25%
2022/11/15	35.2	53.01	25	53.17	53.20	10.2	9,931	0.10%
2022/11/14	5	52.40	13	52.25	52.50	-8	10,096	-0.08%
2022/11/11	21.5	51.82	28	52.38	51.70	-6.5	10,244	-0.06%
2022/11/10	43	51.91	114	52.01	51.80	-71	10,364	-0.68%	大賣/
2022/11/09	19	52.87	20	53.08	53.10	-1	10,932	-0.01%
2022/11/08	15	53.53	25	53.84	52.90	-10	11,144	-0.09%
2022/11/07	19.1	53.35	18	53.54	53.50	1.1	11,328	0.01%
2022/11/04	7	52.99	10	52.98	53.00	-3	11,785	-0.03%
2022/11/03	58	52.73	7	51.70	52.80	51	12,344	0.41%
2022/11/02	16	51.91	0	0.00	52.20	16	12,540	0.13%
2022/11/01	80	52.27	39	51.89	52.40	41	12,539	0.33%
2022/10/31	20	49.58	9	49.50	49.40	11	12,488	0.09%
2022/10/28	9	49.93	15	50.06	49.05	-6	12,647	-0.05%
2022/10/27	10	50.68	2	50.50	50.70	8	12,840	0.06%
2022/10/26	11	50.41	1	50.70	50.00	10	13,071	0.08%
2022/10/25	1	51.30	0	0.00	51.10	1	13,337	0.01%
2022/10/24	13.2	52.72	21	53.31	52.00	-7.8	14,101	-0.06%
2022/10/20	26.1	52.95	12	52.83	52.80	14.1	14,905	0.09%
2022/10/19	19	54.89	18	55.32	54.20	1	14,966	0.01%
2022/10/18	11	54.10	12	54.50	54.40	-1	15,164	-0.01%
2022/10/17	12	54.07	14.2	54.36	54.50	-2.2	15,381	-0.01%
2022/10/14	24	56.05	29	55.88	55.40	-5	15,541	-0.03%
2022/10/13	5.4	54.10	8	53.83	53.20	-2.6	15,544	-0.02%
2022/10/12	37.1	55.61	40	55.32	56.10	-2.9	15,480	-0.02%
2022/10/11	25.1	56.08	24	56.36	56.40	1.1	15,523	0.01%
2022/10/07	2.1	57.67	0	0.00	57.10	2.1	15,900	0.01%
2022/10/06	0	57.80	0	0.00	57.50	0	16,073	0.00%
2022/10/05	14.5	57.48	13	58.02	57.00	1.5	16,339	0.01%
2022/10/04	18	56.84	29	57.19	57.20	-11	16,400	-0.07%
2022/10/03	21.1	56.66	26	56.93	56.20	-4.9	16,561	-0.03%
2022/09/30	2.2	56.73	7	56.07	56.90	-4.8	16,874	-0.03%
2022/09/29	21.2	58.13	22	57.92	57.00	-0.8	17,211	0.00%
2022/09/28	52.7	58.83	63	58.79	57.60	-10.3	17,426	-0.06%
2022/09/27	46.1	61.06	14	60.76	60.90	32.1	17,803	0.18%
2022/09/26	59.2	61.25	37	61.14	60.60	22.2	18,300	0.12%
2022/09/23	52.2	64.80	4	64.70	63.80	48.2	19,012	0.25%
2022/09/22	28	66.03	19	65.96	66.60	9	19,281	0.05%
2022/09/21	11	66.01	18	65.74	65.40	-7	19,677	-0.04%
2022/09/20	43	64.82	43	65.66	66.30	0	20,980	0.00%
2022/09/19	76.2	65.76	56	65.55	64.20	20.2	21,765	0.09%
2022/09/16	26.4	65.89	32	65.03	64.50	-5.6	21,976	-0.03%
2022/09/15	17.2	66.24	22	66.45	66.00	-4.8	21,874	-0.02%
2022/09/14	5.1	65.48	27	65.70	65.80	-22	21,968	-0.10%
2022/09/13	15.2	66.36	107	66.46	66.10	-91.8	21,968	-0.42%	大賣/
2022/09/12	24.1	66.02	42	66.15	66.00	-17.9	21,911	-0.08%
2022/09/08	56	65.79	79	66.16	66.90	-23	21,750	-0.11%
2022/09/07	57.2	64.24	39	64.01	63.80	18.2	21,449	0.08%
2022/09/06	52.5	64.01	34	64.26	63.50	18.5	21,508	0.09%
2022/09/05	11	65.20	14.1	65.39	65.20	-3.1	21,382	-0.01%
2022/09/02	38	64.93	28	65.31	64.80	10	21,343	0.05%
2022/09/01	25	65.72	17	65.86	65.80	8	21,248	0.04%
2022/08/31	45	66.38	34	66.71	66.20	11	21,323	0.05%
2022/08/30	53.1	65.71	57	65.88	66.30	-4	21,126	-0.02%
2022/08/29	33.1	63.62	74	64.06	64.40	-40.9	20,859	-0.20%
2022/08/26	29.3	64.34	3.3	64.66	64.20	26	20,704	0.13%
2022/08/25	39	64.94	20.9	65.06	65.00	18.1	20,571	0.09%
2022/08/24	25	65.29	24.1	65.60	65.40	0.9	20,454	0.00%
2022/08/23	29.8	65.57	51.1	65.44	65.80	-21.3	20,401	-0.10%
2022/08/22	34.1	65.33	55.1	65.47	65.00	-21	20,372	-0.10%
2022/08/19	25.4	64.11	37.1	64.38	63.70	-11.8	19,978	-0.06%
2022/08/18	44.2	62.92	64.1	62.84	64.00	-19.9	19,698	-0.10%
2022/08/17	54.5	62.18	60.5	62.27	62.00	-6	19,495	-0.03%
2022/08/16	98.8	63.72	73	63.52	62.10	25.8	19,317	0.13%
2022/08/15	38.2	64.32	41.1	64.21	64.70	-2.9	18,711	-0.02%
2022/08/12	46.4	62.88	63	62.81	63.10	-16.6	18,500	-0.09%
2022/08/11	52.1	62.42	48	62.20	62.90	4	18,272	0.02%
2022/08/10	49.8	60.79	57.2	60.83	61.50	-7.4	17,823	-0.04%
2022/08/09	37.2	58.92	65	58.78	58.40	-27.8	17,220	-0.16%
2022/08/08	34	58.20	18	58.09	58.30	16	17,080	0.09%
2022/08/05	29.1	57.63	18.4	57.62	57.70	10.7	17,148	0.06%
2022/08/04	18.7	56.82	27	56.72	57.30	-8.3	17,228	-0.05%
2022/08/03	22	58.31	44	57.80	57.70	-22	17,106	-0.13%
2022/08/02	16	58.83	48	58.93	58.90	-32	16,927	-0.19%
2022/08/01	46	58.71	29	58.94	59.10	17	16,851	0.10%
2022/07/29	61.2	57.74	83	57.78	58.20	-21.8	16,566	-0.13%
2022/07/28	185	55.92	187	56.37	56.70	-2	15,807	-0.01%	大買/大賣/
2022/07/27	4	53.60	7	53.74	54.40	-3	15,127	-0.02%
2022/07/26	52.9	53.42	58	53.47	53.40	-5.1	15,289	-0.03%
2022/07/25	63	53.14	15	53.04	52.90	48	15,443	0.31%
2022/07/22	13.2	54.88	18	55.16	54.80	-4.8	15,678	-0.03%
2022/07/21	15.7	53.19	46	53.15	53.90	-30.3	15,833	-0.19%
2022/07/20	3	54.30	49	54.24	54.10	-46	16,130	-0.29%
2022/07/19	130	54.84	16	55.08	54.60	114	16,269	0.70%	大買/鉅額交易
2022/07/18	3	54.60	30	54.41	54.60	-27	16,315	-0.17%
2022/07/15	50.1	54.81	9.3	55.37	54.00	40.8	16,492	0.25%
2022/07/14	17	55.86	5	55.28	56.40	12	16,753	0.07%
2022/07/13	56	55.61	33	55.65	54.80	23	17,209	0.13%
2022/07/12	264	54.44	17.5	54.37	54.10	246.5	17,341	1.42%	大買/鉅額交易
2022/07/11	42	54.40	26	53.98	55.00	16	18,146	0.09%
2022/07/08	40	55.09	29	54.59	54.20	11	18,223	0.06%
2022/07/07	79	55.19	18	55.22	55.50	61	17,929	0.34%
2022/07/06	44	54.81	156	54.38	54.10	-112	17,590	-0.64%	大賣/鉅額交易
2022/07/05	160	55.02	29	55.37	54.70	131	17,415	0.75%	大買/鉅額交易
2022/07/04	63.2	55.40	106	55.10	55.60	-42.9	16,970	-0.25%	大賣/
2022/07/01	88.2	55.57	220.7	56.43	55.50	-132.5	16,541	-0.80%	大賣/鉅額交易
2022/06/30	59	55.22	300	55.05	55.10	-241	15,706	-1.53%	大賣/鉅額交易
2022/06/29	58	54.91	58.1	54.84	54.40	-0.1	15,419	0.00%
2022/06/28	121.3	55.61	120.5	55.75	55.00	0.8	15,986	0.01%	大買/大賣/
2022/06/27	244.1	54.29	256	54.44	54.90	-11.9	14,665	-0.08%	大買/大賣/
2022/06/24	47	52.11	82.3	51.70	53.80	-35.3	13,696	-0.26%
2022/06/23	26	49.04	14.3	49.31	48.95	11.7	13,228	0.09%
2022/06/22	20.3	49.05	25	49.22	49.05	-4.7	13,237	-0.04%
2022/06/21	3	47.98	1	48.20	48.55	2	13,481	0.01%
2022/06/20	16.5	47.23	2	47.70	46.90	14.5	13,750	0.11%
2022/06/17	3	47.15	2	47.25	47.95	1	14,125	0.01%
2022/06/16	2.4	48.27	11	48.46	47.65	-8.6	14,939	-0.06%
2022/06/15	18.5	49.14	7	48.22	48.05	11.5	15,203	0.08%
2022/06/14	10.5	49.10	11	49.25	49.30	-0.6	15,377	0.00%
2022/06/13	17.4	50.15	6	50.12	49.95	11.4	16,195	0.07%
2022/06/10	2	51.20	6	50.82	51.30	-4	16,713	-0.02%
2022/06/09	11	51.35	60	51.06	51.10	-49	17,198	-0.28%
2022/06/08	20	49.89	0	0.00	49.80	20	17,165	0.12%
2022/06/07	15	50.20	13	50.85	50.10	2	17,206	0.01%
2022/06/06	2	50.40	3	50.13	50.00	-1	17,158	-0.01%
2022/06/02	17	50.31	0	0.00	50.20	17	17,196	0.10%
2022/06/01	18.4	50.50	16	50.75	50.80	2.4	17,172	0.01%
2022/05/31	5.4	51.22	6.9	51.13	51.50	-1.5	17,112	-0.01%
2022/05/30	13.1	51.30	23	51.22	51.90	-9.9	17,036	-0.06%
2022/05/27	2	49.48	2	49.90	49.80	0	16,810	0.00%
2022/05/26	25.1	49.95	11	50.45	49.40	14.1	16,750	0.08%
2022/05/25	2.4	49.46	3	49.60	49.50	-0.6	16,661	0.00%
2022/05/24	30.4	49.74	20	49.34	49.00	10.4	16,638	0.06%
2022/05/23	0	0.00	2	49.95	50.10	-2	16,545	-0.01%
2022/05/20	13.1	49.55	12	49.64	48.95	1.1	16,469	0.01%
2022/05/19	15	48.52	48	48.67	49.00	-33	16,405	-0.20%
2022/05/18	7	49.96	4	49.73	49.45	3	16,350	0.02%
2022/05/17	1	49.60	1	49.55	49.75	0	16,270	0.00%
2022/05/16	8	48.92	9	49.27	49.45	-1	16,202	-0.01%
2022/05/13	41.1	48.42	6	48.88	48.75	35.1	16,067	0.22%
2022/05/12	19.1	47.82	19	47.05	46.35	0.1	15,880	0.00%
2022/05/11	6	49.12	25	48.75	48.05	-19	15,656	-0.12%
2022/05/10	14.1	49.82	15	49.81	49.50	-0.9	15,557	-0.01%
2022/05/09	52.1	50.05	32	49.81	50.00	20.1	15,465	0.13%
2022/05/06	8.3	52.40	4	51.70	51.80	4.3	15,251	0.03%
2022/05/05	19	52.66	16	52.91	52.40	3	15,171	0.02%
2022/05/04	16	52.23	24	52.24	52.60	-8	15,094	-0.05%
2022/05/03	60.5	53.00	31.3	53.02	52.50	29.2	14,998	0.19%
2022/04/29	59	54.49	29.1	54.52	54.40	29.9	14,716	0.20%
2022/04/28	52.1	57.72	55	57.12	55.60	-2.9	14,435	-0.02%
2022/04/27	30	56.66	34.3	56.89	57.00	-4.3	13,926	-0.03%
2022/04/26	39.2	56.56	121	56.29	56.40	-81.8	13,487	-0.61%	大賣/
2022/04/25	35.2	54.51	41.1	54.40	54.10	-5.9	12,923	-0.05%
2022/04/22	13	56.40	25.1	55.98	56.50	-12.1	12,677	-0.10%
2022/04/21	27.2	56.46	47	56.25	56.30	-19.8	12,534	-0.16%
2022/04/20	125.5	57.79	82	57.62	57.60	43.5	12,214	0.36%	大買/
2022/04/19	91.1	56.73	54	56.79	57.30	37.1	11,523	0.32%
2022/04/18	64	55.89	45.2	55.65	55.30	18.9	10,878	0.17%
2022/04/15	98.1	55.88	139.1	56.03	55.60	-41	10,439	-0.39%	大賣/
2022/04/14	37	54.78	50	54.74	55.50	-13	9,471	-0.14%
2022/04/13	0	53.05	9	53.01	52.90	-9	9,118	-0.10%
2022/04/12	19.1	52.64	27.2	52.50	52.80	-8.1	9,096	-0.09%
2022/04/11	20.5	53.53	17.1	53.62	53.60	3.4	8,999	0.04%
2022/04/08	4	52.80	3.1	52.63	52.90	0.9	8,831	0.01%
2022/04/07	28.2	52.41	37	52.22	51.60	-8.9	8,700	-0.10%
2022/04/06	12	53.67	5	53.32	53.90	7	8,537	0.08%
2022/04/01	39	53.89	14	54.04	54.00	25	8,419	0.30%
2022/03/31	118.1	55.36	86	55.32	54.70	32.1	8,231	0.39%	大買/
2022/03/30	8	54.04	3	54.03	54.30	5	7,199	0.07%
2022/03/29	9.1	53.88	6	54.27	54.00	3.1	7,173	0.04%
2022/03/28	25.1	53.66	25	53.49	54.70	0	7,042	0.00%
2022/03/25	17	53.44	57	53.52	53.80	-40	6,846	-0.58%
2022/03/24	156.1	54.97	110.2	54.47	53.70	45.9	6,702	0.68%	大買/大賣/
2022/03/23	14.3	54.45	21.3	54.14	54.70	-7	6,272	-0.11%
2022/03/22	40.3	53.75	43	54.10	54.90	-2.8	5,971	-0.05%
2022/03/21	93	53.78	126.2	53.69	54.10	-33.2	5,535	-0.60%	大賣/
2022/03/18	30.2	51.11	24.4	50.94	50.80	5.9	4,688	0.12%
2022/03/17	68.3	50.97	46.6	51.05	51.10	21.7	4,392	0.49%
2022/03/16	97.2	51.27	146.4	51.40	51.90	-49.2	4,011	-1.23%	大賣/
2022/03/15	62.4	49.75	84	49.81	49.10	-21.6	3,156	-0.68%
2022/03/14	41.4	47.81	59.2	48.71	50.10	-17.9	2,651	-0.67%
2022/03/11	13	45.15	21	45.12	45.55	-8	2,123	-0.38%
2022/03/10	0.1	44.10	1	44.40	44.45	-0.9	1,991	-0.05%
2022/03/08	1	41.60	0	0.00	41.50	1	1,950	0.05%
2022/03/07	3	43.22	10	42.73	42.75	-7	1,903	-0.37%
2022/03/04	1	43.70	0	43.50	43.75	1	1,915	0.05%
2022/03/03	10	43.29	2	43.35	43.30	8	1,922	0.42%
2022/03/02	1	42.45	0	0.00	42.60	1	1,946	0.05%
2022/03/01	1	41.95	0	0.00	42.55	1	1,975	0.05%
2022/02/25	15	41.73	0	0.00	41.80	15	1,986	0.76%
2022/02/24	1.1	41.52	2	42.20	41.20	-0.9	2,028	-0.04%
2022/02/23	1	42.45	4	42.54	42.40	-3	2,053	-0.15%
2022/02/22	3	42.67	0	0.00	42.70	3	2,081	0.14%
2022/02/17	0	43.40	0	0.00	43.20	0	2,319	0.00%
2022/02/16	0	43.05	4	43.00	43.00	-4	2,365	-0.17%
2022/02/15	0	0.00	4	42.95	42.65	-4	2,422	-0.17%
2022/02/14	0.1	43.00	0.4	42.90	42.70	-0.3	2,505	-0.01%
2022/02/11	1	43.65	2	43.65	43.70	-1	2,526	-0.04%
2022/02/10	3	43.73	0	0.00	43.65	3	2,606	0.12%
2022/02/08	1	43.45	0	0.00	43.70	1	2,668	0.04%
2022/01/26	1.2	41.25	7.3	41.28	42.00	-6.1	2,682	-0.23%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/24	0	0.00	0.2	41.70	41.85	-0.2	2,822	-0.01%
2022/01/21	1.3	42.60	2	42.98	42.30	-0.7	2,841	-0.02%
2022/01/20	0	43.50	0	0.00	43.35	0	2,909	0.00%
2022/01/19	1	43.25	0	0.00	43.35	1	2,983	0.03%
2022/01/18	0.1	43.50	0	0.00	43.30	0.1	3,167	0.00%
2022/01/14	1	43.95	1	43.75	43.50	0	3,482	0.00%
2022/01/13	5.1	44.20	0	0.00	44.25	5.1	4,141	0.12%
2022/01/12	6	44.47	0.1	44.55	44.35	5.9	4,166	0.14%
2022/01/11	0	0.00	10	45.30	44.50	-10	4,173	-0.24%
2022/01/07	0.2	44.85	0	0.00	44.70	0.2	4,168	0.00%
2022/01/06	0	0.00	11	45.33	45.20	-11	4,178	-0.26%
2022/01/05	0	0.00	11.1	45.59	45.35	-11.1	4,189	-0.26%
2022/01/04	1	44.80	9	44.85	45.10	-8	4,176	-0.19%
2021/12/30	0.1	45.25	9	45.41	45.25	-9	4,244	-0.21%
2021/12/29	0	0.00	12	45.48	45.35	-12	4,370	-0.27%
2021/12/28	0.1	44.80	0	45.05	44.80	0.1	4,372	0.00%
2021/12/27	1	44.95	2	44.90	44.95	-1	4,438	-0.02%
2021/12/24	0	0.00	2	45.25	44.90	-2	4,811	-0.04%
2021/12/23	19.1	44.61	22	44.91	44.80	-2.9	5,005	-0.06%
2021/12/22	2	43.65	0	0.00	43.80	2	5,264	0.04%
2021/12/21	10	43.20	10	43.60	43.65	0	5,292	0.00%
2021/12/20	4.1	43.83	10	43.90	43.30	-5.9	5,282	-0.11%
2021/12/17	1	43.10	0	0.00	43.05	1	5,268	0.02%
2021/12/16	13.1	43.37	0	0.00	43.05	13.1	5,253	0.25%
2021/12/15	2	43.60	5	43.59	43.55	-3	5,231	-0.06%
2021/12/14	1	43.90	0	0.00	43.25	1	5,238	0.02%
2021/12/13	1	43.45	0	0.00	43.30	1	5,242	0.02%
2021/12/10	3	43.53	0	0.00	43.70	3	5,235	0.06%
2021/12/09	5	43.80	6	44.00	43.75	-1	5,229	-0.02%
2021/12/08	20	44.54	3	44.37	44.30	17	5,196	0.33%
2021/12/07	10.2	44.99	1	45.15	45.00	9.2	5,129	0.18%
2021/12/06	12	44.58	12	44.99	45.35	0	5,120	0.00%
2021/12/03	4	44.85	11	44.99	44.95	-7	5,122	-0.14%
2021/12/02	25	45.22	12	45.87	44.80	13	5,147	0.25%
2021/12/01	0	45.00	2	45.03	45.15	-2	5,170	-0.04%
2021/11/30	1.5	45.00	19	45.45	44.85	-17.5	5,205	-0.34%
2021/11/29	4	43.78	14	43.87	44.50	-10	5,193	-0.19%
2021/11/26	16	44.88	11	44.87	44.70	5	5,164	0.10%
2021/11/25	2.2	45.75	2	45.80	45.70	0.2	5,134	0.00%
2021/11/24	2	46.00	0	0.00	45.75	2	5,148	0.04%
2021/11/23	2	45.88	2	45.85	45.95	0	5,135	0.00%
2021/11/22	3	45.23	1	45.55	45.55	2	5,109	0.04%
2021/11/19	1.1	45.68	9.2	44.96	45.00	-8.1	5,067	-0.16%
2021/11/18	0	0.00	6.1	45.21	45.60	-6.1	5,047	-0.12%
2021/11/17	8	45.26	2	45.40	45.55	6	5,015	0.12%
2021/11/16	4	44.69	74	45.31	45.65	-70	4,981	-1.41%
2021/11/15	5	43.99	3	44.00	43.95	2	4,853	0.04%
2021/11/12	2	43.03	0	0.00	43.60	2	4,821	0.04%
2021/11/11	4	42.74	2.1	43.44	43.25	2	4,783	0.04%
2021/11/10	0	0.00	7	42.24	42.60	-7	4,747	-0.15%
2021/11/09	12.1	42.56	26	42.68	42.55	-13.9	4,734	-0.29%
2021/11/08	3.1	41.74	31	41.71	42.05	-27.9	4,663	-0.60%
2021/11/05	0.1	41.01	0	0.00	41.25	0.1	4,663	0.00%
2021/11/04	1	41.00	6	41.05	40.95	-5	4,715	-0.11%
2021/11/03	1.2	41.16	1	41.20	41.15	0.2	4,743	0.00%
2021/11/02	9.1	42.03	0	0.00	41.25	9.1	4,741	0.19%
2021/11/01	3.1	41.97	4.1	41.88	42.05	-1	4,685	-0.02%
2021/10/29	0	41.10	0	0.00	41.15	0	4,661	0.00%
2021/10/28	0	0.00	6.4	40.66	41.10	-6.4	4,626	-0.14%
2021/10/27	10.4	39.49	1	39.50	39.75	9.4	4,571	0.20%
2021/10/26	22.3	39.45	9.4	39.28	39.35	12.8	4,630	0.28%
2021/10/25	30	40.15	32	40.19	40.20	-2	4,527	-0.04%
2021/10/22	20.6	41.59	27	41.46	41.50	-6.5	4,748	-0.14%
2021/10/21	115.7	41.43	36	41.46	41.30	79.7	4,695	1.70%	大買/
2021/10/20	10	46.70	0	0.00	45.75	10	4,045	0.25%
2021/10/18	2.1	45.42	2	45.75	45.75	0.1	4,021	0.00%
2021/10/15	0	0.00	2	45.75	45.75	-2	4,047	-0.05%
2021/10/14	1.1	45.41	0	0.00	45.40	1.1	4,070	0.03%
2021/10/13	0	46.70	3.5	45.81	45.85	-3.5	4,126	-0.08%
2021/10/12	0	0.00	5	46.25	46.25	-5	4,124	-0.12%
2021/10/08	27	47.06	1	46.90	46.90	26	4,124	0.63%
2021/10/07	13	47.38	1	47.80	47.80	12	4,125	0.29%
2021/10/06	28.2	46.93	6	46.82	46.50	22.2	4,154	0.53%
2021/10/05	2	46.55	2	46.58	46.20	0	4,050	0.00%
2021/10/04	10.1	46.66	13	46.70	46.40	-2.9	4,066	-0.07%
2021/10/01	37	48.51	26	48.80	46.50	11	4,025	0.27%
2021/09/30	14.3	48.89	17	49.14	48.75	-2.7	3,694	-0.07%
2021/09/29	45	48.70	35	48.90	48.70	10	3,488	0.29%
2021/09/28	4	46.45	0	0.00	47.05	4	3,193	0.13%
2021/09/27	1	46.10	5	46.31	46.25	-4	3,191	-0.13%
2021/09/24	0	0.00	1	46.35	46.25	-1	3,263	-0.03%
2021/09/22	0	45.61	0	0.00	45.60	0	3,337	0.00%
2021/09/17	1	45.90	1	46.00	45.90	0	3,451	0.00%
2021/09/16	24	46.53	2	46.75	46.30	22	3,559	0.62%
2021/09/15	0.1	45.70	1	45.75	46.05	-0.9	3,606	-0.03%
2021/09/14	0.1	45.65	0	0.00	45.50	0.1	3,755	0.00%
2021/09/10	4	45.50	4	45.55	45.55	0	4,257	0.00%
2021/09/09	1.1	45.01	0	0.00	45.10	1.1	4,336	0.02%
2021/09/08	6	45.17	0	0.00	45.00	6	4,384	0.14%
2021/09/07	7.2	46.05	9	46.24	46.00	-1.8	4,414	-0.04%
2021/09/06	14	48.23	3	48.38	47.85	11	4,409	0.25%
2021/09/03	5	48.70	7	48.71	48.70	-2	4,376	-0.05%
2021/09/02	0	48.80	0	0.00	48.50	0	4,359	0.00%
2021/09/01	0	0.00	1	49.00	48.95	-1	4,394	-0.02%
2021/08/31	0.1	48.70	10	48.95	49.00	-10	4,429	-0.22%
2021/08/30	10	48.30	0	0.00	48.50	10	4,467	0.22%
2021/08/27	1	47.65	0	0.00	47.70	1	4,510	0.02%
2021/08/26	3	47.97	1	47.45	47.60	2	4,563	0.04%
2021/08/25	0.1	47.76	0	0.00	47.70	0.1	4,605	0.00%
2021/08/24	10	46.96	25	47.24	47.35	-15	4,633	-0.32%
2021/08/23	4	46.70	1	46.60	46.90	3	4,666	0.06%
2021/08/20	4	45.70	0	0.00	46.00	4	4,715	0.09%
2021/08/19	10	46.22	10	46.10	46.00	0	4,764	0.00%
2021/08/18	0	0.00	12	45.66	46.70	-12	4,801	-0.25%
2021/08/16	2.1	46.04	11.1	46.10	46.45	-9	4,928	-0.18%
2021/08/13	8.1	47.57	0	0.00	47.10	8.1	4,912	0.17%
2021/08/12	9.1	47.55	0	47.70	47.60	9.1	4,969	0.18%
2021/08/11	1.2	47.95	1	47.20	47.35	0.2	5,088	0.00%
2021/08/10	18.4	48.41	5	48.56	48.20	13.4	5,155	0.26%
2021/08/09	21.2	49.44	0	0.00	49.20	21.2	5,268	0.40%
2021/08/06	7	50.11	11	50.25	50.00	-4	5,382	-0.07%
2021/08/05	4	50.60	16	50.89	50.60	-12	5,546	-0.22%
2021/08/04	22.2	50.80	9	50.91	50.90	13.2	5,830	0.23%
2021/08/02	8	50.15	9	50.82	50.10	-1	5,988	-0.02%
2021/07/30	2	49.65	15	49.78	50.50	-13	6,044	-0.21%
2021/07/29	4	50.14	8	50.31	50.20	-4	6,132	-0.07%
2021/07/28	24	51.07	26	51.33	50.30	-2	6,125	-0.03%
2021/07/27	3	49.75	11	50.51	51.00	-8	6,037	-0.13%
2021/07/26	2	49.75	7.1	50.07	49.75	-5.1	6,042	-0.08%
2021/07/23	4.1	49.46	0	0.00	49.55	4.1	6,086	0.07%
2021/07/22	0.1	49.30	11	49.10	49.20	-10.9	6,195	-0.18%
2021/07/21	7.1	49.36	0	0.00	49.05	7.1	6,317	0.11%
2021/07/20	12	49.96	7	49.89	49.80	5	6,381	0.08%
2021/07/19	12	50.84	15	51.02	50.80	-3	6,457	-0.05%
2021/07/16	1	50.30	1	50.30	50.20	0	6,657	0.00%
2021/07/15	6	49.92	12	49.83	50.20	-6	6,934	-0.09%
2021/07/14	20	49.16	6	49.23	49.05	14	7,047	0.20%
2021/07/13	16	50.05	15	50.35	49.70	1	7,214	0.01%
2021/07/12	3.1	49.64	2	49.75	49.70	1.1	7,453	0.01%
2021/07/09	6	49.12	1	49.20	49.10	5	7,525	0.07%
2021/07/08	4	49.71	1	50.00	49.80	3	7,848	0.04%
2021/07/07	21	49.80	17	50.43	49.90	4	8,285	0.05%
2021/07/06	10.1	49.90	0	0.00	49.90	10.1	8,754	0.12%
2021/07/05	21	50.00	14	50.40	50.40	7	9,480	0.07%
2021/07/02	2	50.00	16	50.03	50.00	-14	9,650	-0.15%
2021/07/01	22.2	50.26	7	50.07	50.00	15.2	9,895	0.15%
2021/06/30	2	50.90	12	50.93	50.80	-10	10,034	-0.10%
2021/06/29	16	50.55	6	50.63	50.50	10	10,099	0.10%
2021/06/28	32.1	51.17	14.1	51.17	51.00	18	10,209	0.18%
2021/06/25	17.1	52.40	17	53.00	52.30	0.1	10,177	0.00%
2021/06/24	17.1	52.41	25	52.56	52.30	-7.9	10,163	-0.08%
2021/06/23	49	52.77	24	52.81	53.00	25	10,154	0.25%
2021/06/22	45	52.87	36	52.46	53.00	9	10,174	0.09%
2021/06/21	0	0.00	39	49.72	50.20	-39	9,833	-0.40%
2021/06/18	2	51.25	1	51.60	50.40	1	9,937	0.01%
2021/06/17	2	51.00	2	51.10	51.30	0	10,040	0.00%
2021/06/16	15	50.40	12.9	51.01	49.95	2.1	10,130	0.02%
2021/06/15	1	49.95	2	50.20	50.00	-1	10,400	-0.01%
2021/06/11	31.1	49.85	13	50.00	50.00	18.1	10,559	0.17%
2021/06/10	3	48.92	22	49.02	49.15	-19	10,789	-0.18%
2021/06/09	5	48.90	5	48.65	48.70	0	11,185	0.00%
2021/06/08	15	49.53	6	50.16	49.40	9	11,737	0.08%
2021/06/07	8.1	49.59	29	49.49	50.00	-21	12,061	-0.17%
2021/06/04	30.2	50.89	36	50.84	50.30	-5.8	12,105	-0.05%
2021/06/03	17	50.58	13	50.90	50.70	4	12,176	0.03%
2021/06/02	6.1	50.90	35	51.00	51.00	-28.9	12,397	-0.23%
2021/06/01	10	51.30	3	51.60	51.50	7	12,559	0.06%
2021/05/31	0	0.00	12	51.29	51.20	-12	13,051	-0.09%
2021/05/28	14.1	51.42	16	51.52	51.20	-1.9	13,746	-0.01%
2021/05/27	63.1	50.87	58	50.21	51.50	5.1	13,815	0.04%
2021/05/26	10.5	49.98	1	50.30	50.40	9.5	13,869	0.07%
2021/05/25	15.1	49.45	2.1	49.89	49.80	13	13,915	0.09%
2021/05/24	0	0.00	22	48.08	48.35	-22	14,033	-0.16%
2021/05/21	15	48.07	16.4	48.08	48.10	-1.4	14,176	-0.01%
2021/05/20	18.1	48.15	26.9	48.05	47.55	-8.8	14,394	-0.06%
2021/05/19	29.3	47.63	12	47.91	48.80	17.3	14,474	0.12%
2021/05/18	79	46.65	51	46.40	47.45	28	14,584	0.19%
2021/05/17	47	44.67	79	44.90	44.65	-32	14,712	-0.22%
2021/05/14	65	48.01	57	48.19	47.50	8	14,647	0.05%
2021/05/13	35	46.74	28	46.83	47.00	7	14,627	0.05%
2021/05/12	21.4	47.01	54	45.41	45.75	-32.6	14,724	-0.22%
2021/05/11	36.1	50.23	13.1	49.89	49.20	23	14,627	0.16%
2021/05/10	15	52.13	23.4	52.80	52.00	-8.4	15,070	-0.06%
2021/05/07	25	51.99	53	52.32	52.50	-28	15,779	-0.18%
2021/05/06	74	51.74	30.1	52.02	51.70	43.9	15,779	0.28%
2021/05/05	6.1	49.84	2.7	50.21	49.50	3.4	15,623	0.02%
2021/05/04	19.1	49.69	37	50.61	49.35	-17.9	15,716	-0.11%
2021/05/03	18	52.46	27	52.15	52.00	-9	15,725	-0.06%
2021/04/29	30.1	53.39	19.4	53.34	53.50	10.7	15,766	0.07%
2021/04/28	7	53.53	15	53.58	53.50	-8	15,790	-0.05%
2021/04/27	38.1	54.29	47	54.43	54.10	-8.9	15,841	-0.06%
2021/04/26	26	54.23	24	54.29	54.20	2	15,879	0.01%
2021/04/23	11.2	53.68	12	54.07	53.70	-0.8	16,025	0.00%
2021/04/22	15.2	55.39	47.5	55.24	54.10	-32.3	16,084	-0.20%
2021/04/21	19	56.71	49	56.71	56.30	-30	15,904	-0.19%
2021/04/20	7	55.64	15	55.55	56.00	-8	15,756	-0.05%
2021/04/19	17	56.04	19	56.14	56.30	-2	15,798	-0.01%
2021/04/16	22.1	55.17	47	55.08	56.10	-24.9	15,903	-0.16%
2021/04/15	4	54.10	3	54.13	53.70	1	15,762	0.01%
2021/04/14	16.2	54.54	73.5	53.98	54.10	-57.3	15,998	-0.36%
2021/04/13	93	56.85	51	57.21	55.40	42	16,006	0.26%
2021/04/12	61.6	57.04	33.2	56.74	56.40	28.3	15,934	0.18%
2021/04/09	98.3	55.61	59	56.59	57.30	39.3	16,319	0.24%
2021/04/08	22.2	54.73	61	54.56	54.30	-38.8	16,049	-0.24%
2021/04/07	22.3	54.28	13	54.37	54.40	9.3	16,015	0.06%
2021/04/06	16.1	53.01	8	53.49	53.40	8	16,165	0.05%
2021/04/01	14.2	52.50	13	52.42	52.70	1.2	16,164	0.01%
2021/03/31	20.1	53.33	49	53.13	52.80	-29	16,177	-0.18%
2021/03/30	10.1	53.06	12	53.48	53.50	-1.9	16,210	-0.01%
2021/03/29	17	53.60	19.1	52.84	53.50	-2.1	16,443	-0.01%
2021/03/26	0	0.00	11.2	52.43	52.60	-11.2	16,622	-0.07%
2021/03/25	30	52.07	76	51.99	51.80	-46	16,865	-0.27%
2021/03/24	8	53.40	21	53.20	53.20	-13	17,349	-0.07%
2021/03/23	38	53.93	49	53.87	53.90	-11	17,498	-0.06%
2021/03/22	14.1	53.48	15	53.73	53.20	-0.9	17,696	-0.01%
2021/03/19	18.5	54.10	10	54.28	54.00	8.4	18,236	0.05%
2021/03/18	29	55.07	36.2	55.25	55.00	-7.2	18,672	-0.04%
2021/03/17	36.3	53.97	5	54.18	53.80	31.3	19,532	0.16%
2021/03/16	19.1	55.28	15.5	55.38	54.70	3.6	20,212	0.02%
2021/03/15	29	55.06	27.1	55.32	55.10	1.9	20,601	0.01%
2021/03/12	110.2	55.00	93	54.96	54.60	17.2	21,284	0.08%	大買/
2021/03/11	31	53.25	38	53.66	53.10	-7	21,124	-0.03%
2021/03/10	7.1	52.36	8	52.06	52.00	-0.9	21,286	0.00%
2021/03/09	22	52.36	11	52.40	51.80	11	21,847	0.05%
2021/03/08	11	52.95	23.2	53.00	51.90	-12.2	21,986	-0.06%
2021/03/05	54	51.75	31	52.14	51.40	23	22,218	0.10%
2021/03/04	98.1	53.56	57	53.78	52.70	41.1	22,943	0.18%
2021/03/03	58.3	53.18	64	52.65	53.90	-5.7	23,991	-0.02%
2021/03/02	13.1	50.74	15	51.01	50.20	-1.9	24,507	-0.01%
2021/02/26	11	50.32	16	50.18	50.10	-5	26,263	-0.02%
2021/02/25	6	50.40	6	50.63	50.40	0	26,622	0.00%
2021/02/24	26.1	51.16	29	51.33	50.40	-2.9	26,877	-0.01%
2021/02/23	38	51.78	30	51.67	51.70	8	27,023	0.03%
2021/02/22	13	50.58	35.1	50.29	51.40	-22.1	27,601	-0.08%
2021/02/19	11.1	49.99	31	49.68	50.00	-20	27,761	-0.07%
2021/02/18	44	50.14	20.2	49.87	50.50	23.9	27,860	0.09%
2021/02/17	23	48.84	18	49.04	49.30	5	27,884	0.02%
2021/02/05	4	47.84	2	47.58	47.55	2	27,902	0.01%
2021/02/04	4	47.92	12	47.52	47.45	-8	28,067	-0.03%
2021/02/03	47.1	48.00	38.1	47.78	47.20	9	28,193	0.03%
2021/02/02	27	46.84	12	46.90	46.70	15	28,299	0.05%
2021/02/01	54.2	46.82	44	46.79	46.75	10.2	28,457	0.04%
2021/01/29	64.2	48.87	119	49.02	47.90	-54.8	28,128	-0.19%	大賣/
2021/01/28	23.1	46.93	14	47.56	46.55	9.1	28,220	0.03%
2021/01/27	5.1	47.48	1	47.15	47.70	4.1	28,560	0.01%
2021/01/26	17.1	47.78	38	47.59	47.15	-20.9	29,167	-0.07%
2021/01/25	35.1	48.01	51	47.77	48.10	-16	29,673	-0.05%
2021/01/22	15	46.29	12	46.34	46.45	3	30,115	0.01%
2021/01/21	31.2	45.81	41	45.45	45.40	-9.8	30,797	-0.03%
2021/01/20	19	46.51	28	46.29	45.30	-9	32,476	-0.03%
2021/01/19	15	47.77	3	47.53	47.55	12	32,656	0.04%
2021/01/18	45.1	46.61	87	46.78	47.65	-41.9	33,008	-0.13%
2021/01/15	16.2	47.07	56	47.69	47.05	-39.9	33,369	-0.12%
2021/01/14	9	48.12	4	48.29	48.10	5	33,472	0.02%
2021/01/13	4.2	48.23	25	48.50	48.20	-20.9	33,635	-0.06%
2021/01/12	33	48.75	43	48.95	48.25	-10	33,857	-0.03%
2021/01/11	32	49.55	10	49.55	49.45	22	34,026	0.06%
2021/01/08	8	48.03	6	47.81	48.20	2	34,121	0.01%
2021/01/07	25	48.59	21	48.04	47.75	4	34,457	0.01%
2021/01/06	31	47.43	45	47.84	47.10	-14	35,051	-0.04%
2021/01/05	64	49.24	50	48.90	48.65	14	35,154	0.04%
2021/01/04	127	50.45	99.1	50.62	49.10	27.9	35,607	0.08%	大買/
2020/12/31	101.1	53.91	55	54.05	53.60	46.1	35,064	0.13%	大買/
2020/12/30	4.8	55.98	7	55.84	56.20	-2.2	34,948	-0.01%
2020/12/29	51	55.94	69	56.28	55.90	-18	35,653	-0.05%
2020/12/28	16	55.16	17	55.20	55.20	-1	35,848	0.00%
2020/12/25	12.2	54.60	14	55.01	54.60	-1.8	36,510	0.00%
2020/12/24	30	54.87	22	55.28	54.70	8	36,688	0.02%
2020/12/23	69	55.02	51	54.93	54.30	18	36,828	0.05%
2020/12/22	18	54.71	31	54.97	53.10	-13	37,382	-0.03%
2020/12/21	8	55.51	12	55.46	55.50	-4	37,567	-0.01%
2020/12/18	58	55.31	48	55.30	55.80	10	38,202	0.03%
2020/12/17	47	52.98	17	52.96	53.00	30	38,116	0.08%
2020/12/16	44.1	53.70	78	53.78	54.20	-33.9	38,160	-0.09%
2020/12/15	89	53.00	104	52.96	51.80	-15	38,056	-0.04%	大賣/
2020/12/14	76	55.19	52	55.42	55.60	24	37,801	0.06%
2020/12/11	312	58.41	139	58.33	55.80	173	37,521	0.46%	大買/大賣/鉅額交易
2020/12/10	197	63.64	118	63.89	61.70	79	36,688	0.22%	大買/大賣/
2020/12/09	124	63.10	114	62.13	63.30	10	36,539	0.03%	大買/大賣/
2020/12/08	201	60.39	201	60.59	61.50	0	37,342	0.00%	大買/大賣/
2020/12/07	35	57.33	79	57.39	58.20	-44	37,134	-0.12%
2020/12/04	149.1	56.98	114	56.99	57.30	35.1	37,103	0.09%	大買/大賣/
2020/12/03	114	58.54	98.2	58.93	58.30	15.8	37,234	0.04%	大買/
2020/12/02	34	57.89	69	57.57	57.40	-35	37,364	-0.09%
2020/12/01	92	58.20	98	58.43	58.00	-6	38,275	-0.02%
2020/11/30	119	57.93	153	58.11	58.50	-34	38,300	-0.09%	大買/大賣/
2020/11/27	234.2	57.86	208	57.67	56.70	26.2	37,928	0.07%	大買/大賣/
2020/11/26	295.5	55.98	221	56.16	55.60	74.5	37,034	0.20%	大買/大賣/
2020/11/25	186	53.82	304.2	54.69	56.10	-118.2	36,177	-0.33%	大買/大賣/鉅額交易
2020/11/24	147	51.03	37	51.14	51.00	110	34,519	0.32%	大買/鉅額交易
2020/11/23	27	50.29	25	50.20	50.90	2	34,095	0.01%
2020/11/20	35.1	50.00	35	50.01	49.65	0.1	33,763	0.00%
2020/11/19	78.5	50.39	66	50.55	50.30	12.5	33,458	0.04%
2020/11/18	24.1	49.26	40	49.19	49.75	-15.9	32,719	-0.05%
2020/11/17	33	48.01	35	48.08	47.65	-2	32,390	-0.01%
2020/11/16	52	47.87	19	48.06	47.55	33	32,271	0.10%
2020/11/13	23	47.80	17	48.01	48.55	6	32,114	0.02%
2020/11/12	38	47.82	13	48.02	47.20	25	32,031	0.08%
2020/11/11	52	48.25	10.3	48.07	48.65	41.7	32,081	0.13%
2020/11/10	39	48.68	13	48.55	48.80	26	32,097	0.08%
2020/11/09	24	50.21	79	50.09	49.85	-55	31,720	-0.17%
2020/11/06	30	49.83	43	49.82	50.00	-13	31,373	-0.04%
2020/11/05	157	50.38	149	50.43	50.20	8	31,123	0.03%	大買/大賣/
2020/11/04	71	49.12	73	48.99	49.00	-2	30,304	-0.01%
2020/11/03	110	49.78	96	49.82	49.60	14	29,905	0.05%	大買/
2020/11/02	72	48.66	87	48.51	49.05	-15	29,259	-0.05%
2020/10/30	38	50.18	80.1	49.79	48.15	-42.1	28,635	-0.15%
2020/10/29	123	51.90	116.2	51.79	51.90	6.8	27,928	0.02%	大買/大賣/
2020/10/28	300	52.22	258	52.27	53.00	42	27,143	0.15%	大買/大賣/
2020/10/27	23	49.30	10	49.69	48.75	13	25,399	0.05%
2020/10/26	58	49.13	48	49.30	49.45	10	25,117	0.04%
2020/10/23	76	48.33	78	48.19	49.00	-2	24,608	-0.01%
2020/10/22	25	46.89	11	46.27	47.00	14	24,019	0.06%
2020/10/21	25.2	46.18	17	46.35	46.10	8.2	23,783	0.03%
2020/10/20	14	46.11	23.1	46.08	45.90	-9.1	23,587	-0.04%
2020/10/19	39.1	47.49	23	47.50	47.25	16.1	23,359	0.07%
2020/10/16	35.1	48.26	65	48.40	47.40	-29.9	23,270	-0.13%
2020/10/15	121	49.91	196	49.81	49.30	-75	22,868	-0.33%	大買/大賣/
2020/10/14	81	50.95	68	50.61	50.70	13	22,361	0.06%
2020/10/13	45	48.93	43	48.74	49.40	2	21,443	0.01%
2020/10/12	139	48.79	77	48.69	49.40	62	20,980	0.30%	大買/
2020/10/08	45	46.89	41	46.91	47.00	4	20,214	0.02%
2020/10/07	36	46.60	40	46.60	46.55	-4	19,873	-0.02%
2020/10/06	83	47.08	81	46.88	46.90	2	19,520	0.01%
2020/10/05	86	44.30	47	44.02	45.60	39	18,668	0.21%
2020/09/30	107	43.60	98	43.20	42.70	9	18,081	0.05%	大買/
2020/09/29	3	43.03	16	41.72	41.65	-13	17,218	-0.08%
2020/09/28	22	42.93	15	42.88	43.10	7	16,997	0.04%
2020/09/25	76	44.38	44	43.75	42.65	32	16,664	0.19%
2020/09/24	57	46.12	109	45.64	44.75	-52	15,808	-0.33%	大賣/
2020/09/23	75	46.82	40	46.06	47.10	35	15,373	0.23%
2020/09/22	62	49.19	75	49.51	48.40	-13	14,434	-0.09%
2020/09/21	48	51.75	59	51.84	51.50	-11	13,840	-0.08%
2020/09/18	58	51.68	85	51.54	51.20	-27	13,532	-0.20%
2020/09/17	37	52.02	27	53.17	51.30	10	13,284	0.08%
2020/09/16	22	51.69	19	51.58	51.60	3	12,833	0.02%
2020/09/15	51	51.39	62	51.63	52.00	-11	12,553	-0.09%
2020/09/14	91	50.90	134	51.10	51.50	-43	12,216	-0.35%	大賣/
2020/09/11	356	53.83	248	54.26	52.40	108	11,514	0.94%	大買/大賣/鉅額交易
2020/09/10	86	51.88	133	51.11	53.40	-47	10,049	-0.47%	大賣/
2020/09/09	90	49.78	17	49.80	49.75	73	9,160	0.80%
2020/09/08	36	50.00	62	49.29	48.50	-26	8,760	-0.30%
2020/09/07	50	50.01	45	49.73	51.00	5	8,130	0.06%
2020/09/04	88	45.96	82	45.47	46.60	6	7,381	0.08%
2020/09/03	46	43.61	55	42.92	44.30	-9	6,205	-0.15%
2020/09/02	72	41.20	54	40.87	42.15	18	5,672	0.32%
2020/09/01	94	39.18	70	39.02	39.95	24	5,137	0.47%
2020/08/31	13	36.78	7	37.41	37.60	6	4,513	0.13%
2020/08/28	0	0.00	339	33.61	34.55	-339	4,125	-8.22%	大賣/鉅額交易
2020/08/27	1	32.90	60	33.07	33.00	-59	3,918	-1.51%
2020/08/25	3	32.72	134	33.24	32.75	-131	3,897	-3.36%	大賣/鉅額交易
2020/08/24	34	32.79	355	32.87	32.80	-321	3,914	-8.20%	大賣/鉅額交易
2020/08/21	222	33.00	249	32.90	32.75	-27	4,006	-0.67%	大買/大賣/
2020/08/20	477	32.83	81	32.50	32.65	396	3,967	9.98%	大買/鉅額交易
2020/08/19	93	34.12	220	34.56	34.25	-127	3,841	-3.31%	大賣/鉅額交易
2020/08/18	195	34.40	109	35.37	34.05	86	3,756	2.29%	大買/大賣/
2020/08/17	35	33.21	6	33.73	34.50	29	3,596	0.81%
2020/08/14	525	31.37	21	31.59	31.40	504	3,273	15.39%	大買/鉅額交易
2020/08/12	0	0.00	1	30.85	31.25	-1	3,091	-0.03%
2020/08/11	0	0.00	12	31.18	31.10	-12	3,108	-0.39%
2020/08/10	6	31.30	0	0.00	31.10	6	3,180	0.19%
2020/08/07	0	0.00	2	31.05	30.70	-2	3,199	-0.06%
2020/08/06	5	30.69	23	30.85	30.90	-18	3,250	-0.55%
2020/08/05	6	30.90	16	30.84	30.90	-10	3,318	-0.30%
2020/08/04	33	31.05	0	0.00	30.90	33	3,392	0.97%
2020/08/03	4	30.94	1	30.80	30.90	3	3,406	0.09%
2020/07/30	0	0.00	1	30.40	30.45	-1	3,316	-0.03%
2020/07/28	1	29.85	0	0.00	29.10	1	3,251	0.03%
2020/07/27	6	29.74	3	29.97	29.65	3	3,272	0.09%
2020/07/24	0	0.00	12	31.03	30.35	-12	3,252	-0.37%
2020/07/23	13	31.33	2	31.03	31.55	11	3,207	0.34%
2020/07/22	8	30.58	29	30.28	30.75	-21	3,084	-0.68%
2020/07/20	0	0.00	10	28.65	28.90	-10	2,805	-0.36%
2020/07/17	0	0.00	1	28.85	28.70	-1	2,808	-0.04%
2020/07/16	4	28.75	0	0.00	29.00	4	2,818	0.14%
2020/07/15	20	29.83	6	29.57	28.90	14	2,787	0.50%
2020/07/14	10	28.40	0	0.00	28.70	10	2,724	0.37%
2020/07/13	2	28.95	0	0.00	29.00	2	2,715	0.07%
2020/07/10	0	0.00	60	28.48	28.90	-60	2,733	-2.20%
2020/07/09	12	28.93	10	28.90	28.90	2	2,707	0.07%
2020/07/08	0	0.00	30	28.50	28.55	-30	2,702	-1.11%
2020/07/07	23	28.66	7	28.42	28.50	16	2,705	0.59%
2020/07/06	0	0.00	30	28.28	28.20	-30	2,648	-1.13%
2020/07/02	15	27.82	0	0.00	28.30	15	2,692	0.56%
2020/07/01	5	27.70	0	0.00	27.70	5	2,666	0.19%
2020/06/23	1	27.90	0	0.00	27.55	1	2,745	0.04%
2020/06/22	22	27.32	0	0.00	27.55	22	2,750	0.80%
2020/06/19	5	27.60	0	0.00	27.15	5	2,778	0.18%
2020/06/15	40	27.69	1	27.75	27.40	39	2,895	1.35%
2020/06/12	0	0.00	3	27.38	27.40	-3	2,906	-0.10%
2020/06/11	0	0.00	14	28.07	28.20	-14	2,896	-0.48%
2020/06/10	0	0.00	0.6	28.60	28.65	-0.6	2,904	-0.02%
2020/06/09	0	0.00	1	29.10	29.00	-1	2,968	-0.03%
2020/06/08	17	29.42	5	29.43	29.05	12	3,081	0.39%
2020/06/05	13	29.11	1	29.15	29.20	12	3,054	0.39%
2020/06/04	1	28.25	11	28.26	28.30	-10	3,067	-0.33%
2020/06/02	1	28.15	30	28.17	28.15	-29	3,074	-0.94%
2020/06/01	11	28.71	5	28.70	28.65	6	3,033	0.20%
2020/05/29	1	28.80	20	28.75	28.50	-19	3,015	-0.63%
2020/05/28	11	29.10	70	28.93	29.20	-59	2,941	-2.01%
2020/05/27	12	27.77	21	28.38	28.00	-9	2,845	-0.32%
2020/05/26	8	27.65	2	27.65	27.60	6	2,843	0.21%
2020/05/25	15	27.88	0	0.00	27.70	15	2,892	0.52%
2020/05/22	1	27.60	0	0.00	27.40	1	2,924	0.03%
2020/05/21	0	0.00	2	27.80	27.65	-2	2,917	-0.07%
2020/05/20	14	27.63	0	0.00	27.60	14	2,918	0.48%
2020/05/19	10	28.10	2	28.05	27.70	8	2,894	0.28%
2020/05/15	10	27.75	87	27.43	27.55	-77	2,868	-2.68%
2020/05/14	53	27.46	0	0.00	27.50	53	2,833	1.87%
2020/05/13	11	27.45	11	27.07	27.50	0	2,818	0.00%
2020/05/12	18	27.15	22	27.12	27.65	-4	2,768	-0.14%
2020/05/11	17	26.80	20	26.84	27.20	-3	2,698	-0.11%
2020/05/08	2	26.00	23	25.71	26.00	-21	2,614	-0.80%
2020/05/06	10	25.10	0	0.00	25.05	10	2,663	0.38%
2020/05/05	15	25.37	42	25.40	25.35	-27	2,800	-0.96%
2020/05/04	3	24.85	0	0.00	24.85	3	2,837	0.11%
2020/04/30	10	25.00	30	25.32	25.30	-20	2,910	-0.69%
2020/04/29	12	24.91	11	25.27	25.00	1	2,926	0.03%
2020/04/28	11	24.99	1	25.00	24.95	10	2,994	0.33%
2020/04/27	0	0.00	1	24.80	24.90	-1	3,083	-0.03%
2020/04/24	0	0.00	1	23.70	24.00	-1	3,107	-0.03%
2020/04/23	1	23.80	0	0.00	23.75	1	3,249	0.03%
2020/04/22	1	23.15	0	0.00	23.60	1	3,514	0.03%
2020/04/21	16	23.83	4	23.93	23.60	12	3,509	0.34%
2020/04/20	0	0.00	2	24.45	24.50	-2	3,495	-0.06%
2020/04/17	25	24.46	2	24.45	24.40	23	3,533	0.65%
2020/04/16	4	24.23	0	0.00	24.30	4	3,575	0.11%
2020/04/15	11	24.21	0	0.00	24.40	11	3,667	0.30%
2020/04/13	31	23.58	0	0.00	23.55	31	3,712	0.83%
2020/04/10	12	23.44	2	23.35	23.65	10	3,715	0.27%
2020/04/08	13	23.27	4	23.25	23.35	9	3,904	0.23%
2020/04/07	59	22.82	0	0.00	23.15	59	4,070	1.45%
2020/03/31	4	22.38	0	0.00	22.35	4	4,018	0.10%
2020/03/26	0	0.00	2	21.75	21.80	-2	4,016	-0.05%
2020/03/25	8	21.55	0	0.00	21.85	8	3,996	0.20%
2020/03/24	0.1	21.00	0	0.00	20.85	0.1	3,954	0.00%
2020/03/20	1	20.80	1	20.95	20.70	0	3,963	0.00%
2020/03/19	0	0.00	3	20.10	19.70	-3	3,930	-0.08%
2020/03/17	6	21.83	5	21.70	21.70	1	3,843	0.03%
2020/03/16	5	22.35	0	0.00	22.20	5	3,825	0.13%
2020/03/13	5	21.84	0	0.00	22.35	5	3,768	0.13%
2020/03/12	4	23.55	0	0.00	23.45	4	3,674	0.11%
2020/03/09	0	0.00	2	25.35	25.05	-2	3,467	-0.06%
2020/03/02	0	0.00	2	25.95	25.80	-2	3,465	-0.06%
2020/02/27	0	0.00	8	26.19	26.00	-8	3,421	-0.23%
2020/02/26	6	26.53	0	0.00	26.55	6	3,373	0.18%
2020/02/24	2	26.95	0	0.00	26.75	2	3,251	0.06%
2020/02/20	0	0.00	2	27.70	27.75	-2	3,208	-0.06%
2020/02/19	8	27.16	4	27.23	27.50	4	3,185	0.13%
2020/02/18	2	27.55	4	27.55	27.40	-2	3,155	-0.06%
2020/02/17	4	28.15	0	0.00	28.05	4	3,170	0.13%
2020/02/14	8	27.37	45	27.28	27.45	-37	3,146	-1.18%
2020/02/13	2	27.95	4	27.75	27.55	-2	3,075	-0.07%
2020/02/12	15	27.98	5	28.06	28.05	10	3,030	0.33%
2020/02/11	10	28.45	14	28.15	28.05	-4	2,997	-0.13%
2020/02/10	8	28.15	1	27.80	28.20	7	2,951	0.24%
2020/02/07	36	28.83	2	28.75	28.40	34	2,903	1.17%
2020/02/06	13	28.90	16	28.95	28.70	-3	2,842	-0.11%
2020/02/05	5	27.79	2	27.55	27.80	3	2,690	0.11%
2020/02/04	6	27.50	6	27.33	27.60	0	2,610	0.00%
2020/02/03	1	26.50	6	26.48	26.90	-5	2,527	-0.20%
2020/01/31	4	27.19	10	27.30	27.05	-6	2,446	-0.25%
2020/01/30	10	26.45	7	26.39	26.45	3	2,344	0.13%
2020/01/17	1	27.70	55	27.47	27.15	-54	2,170	-2.49%
2020/01/16	3	28.03	8	27.55	27.85	-5	2,020	-0.25%
2020/01/14	0	0.00	1	26.10	26.05	-1	1,750	-0.06%
2020/01/13	12.5	26.09	10	25.86	25.95	2.5	1,732	0.14%
2020/01/10	11	26.03	1	26.30	26.00	10	1,698	0.59%
2020/01/09	59	25.83	15	25.85	26.45	44	1,620	2.72%
2020/01/08	0.3	25.00	0	0.00	25.15	0.3	1,500	0.02%
2020/01/07	10	25.28	6	25.30	25.45	4	1,445	0.28%
2020/01/06	10.2	25.30	0	0.00	25.20	10.2	1,388	0.73%
2020/01/03	23	25.71	46	25.37	25.60	-23	1,351	-1.70%
2020/01/02	59	25.14	28	25.28	25.55	31	1,251	2.48%
2019/12/31	20	24.33	0	0.00	24.30	20	1,110	1.80%
2019/12/25	0	0.00	1	22.75	22.70	-1	884	-0.11%
2019/11/29	0	0.00	11	21.65	21.70	-11	628	-1.75%
2019/11/28	0.1	21.60	0	0.00	21.70	0.1	601	0.02%
2019/11/14	10	21.35	0.9	21.25	21.35	9.1	623	1.46%
2019/11/13	0	0.00	6	20.80	20.85	-6	568	-1.06%
2019/11/06	0	0.00	1	20.50	20.55	-1	528	-0.19%
2019/10/30	1	20.30	0	0.00	20.35	1	568	0.18%
2019/10/18	2	20.30	0	0.00	20.60	2	560	0.36%
2019/10/16	2	20.30	0	0.00	20.35	2	566	0.35%
2019/10/02	2	20.15	0	0.00	20.15	2	591	0.34%
2019/09/11	1	20.30	0	0.00	20.30	1	685	0.15%
2019/09/06	1	20.40	0	0.00	20.45	1	679	0.15%
2019/09/03	0	0.00	1	20.25	20.25	-1	686	-0.15%
2019/08/28	18	20.09	0	0.00	20.05	18	692	2.60%
2019/07/19	0	0.00	1	21.05	21.10	-1	914	-0.11%
2019/07/18	0	0.00	4	21.10	21.05	-4	911	-0.44%
2019/07/17	1	21.20	0	0.00	21.15	1	915	0.11%
2019/07/08	2	21.23	0	0.00	21.15	2	915	0.22%
2019/07/03	0	0.00	1	21.20	21.20	-1	953	-0.10%
2019/06/24	4	21.20	0	0.00	21.30	4	924	0.43%
2019/06/21	0	0.00	1	21.10	21.15	-1	913	-0.11%
2019/05/27	2	20.73	0	0.00	20.65	2	799	0.25%
2019/05/21	1	20.95	1	21.05	21.05	0	792	0.00%
2019/05/16	0	0.00	1	20.95	21.05	-1	733	-0.14%
2019/05/13	0	0.00	1	21.40	21.25	-1	668	-0.15%
2019/05/09	0	0.00	6	21.10	21.15	-6	611	-0.98%
2019/05/06	0	0.00	43	20.80	20.80	-43	549	-7.83%
2019/04/22	1	20.70	0	0.00	20.70	1	474	0.21%
2019/04/10	0	0.00	12	20.65	20.55	-12	414	-2.90%
2019/03/27	0	0.00	41	20.68	20.60	-41	400	-10.23%
2019/03/14	0	0.00	1	20.30	20.40	-1	390	-0.26%
2019/03/08	1	20.35	0	0.00	20.30	1	421	0.24%
2019/03/07	0	0.00	6	20.43	20.30	-6	426	-1.41%
2019/03/06	2	20.40	0	0.00	20.45	2	423	0.47%
2019/03/04	21	20.41	2	20.60	20.60	19	422	4.49%
2019/02/26	24	20.52	1	20.55	20.55	23	424	5.41%
2019/02/25	2	20.40	0	0.00	20.60	2	421	0.47%
2019/02/22	0	0.00	1	20.45	20.45	-1	408	-0.25%
2019/02/21	0.7	20.40	0	0.00	20.55	0.7	402	0.16%
2019/02/11	0	0.00	3	20.07	20.00	-3	423	-0.71%
2019/01/29	1	19.70	0	0.00	19.85	1	438	0.23%
2019/01/28	2	19.75	0	0.00	19.80	2	441	0.45%
2019/01/25	5	19.85	0	0.00	19.85	5	445	1.12%
2019/01/07	0	0.00	1	19.50	19.55	-1	590	-0.17%
2019/01/04	3	19.05	0	0.00	19.05	3	600	0.50%
2019/01/03	3	19.20	0	0.00	19.15	3	644	0.47%
2018/12/28	2	19.10	0	0.00	19.30	2	679	0.29%
2018/12/25	1	19.20	0	0.00	19.05	1	892	0.11%
2018/12/19	2	19.70	0	0.00	19.70	2	872	0.23%
2018/12/17	1	19.85	0	0.00	19.90	1	899	0.11%
2018/12/14	5	19.95	0	0.00	19.95	5	918	0.54%
2018/12/10	2	19.95	0	0.00	19.95	2	937	0.21%
2018/12/07	9	20.05	0	0.00	20.00	9	935	0.96%
2018/12/06	0	0.00	9	20.00	20.00	-9	940	-0.96%
2018/12/05	10	20.10	0	0.00	20.05	10	933	1.07%
2018/11/30	11	20.25	0	0.00	20.25	11	942	1.17%
2018/11/26	0	0.00	1	20.25	20.20	-1	939	-0.11%
2018/11/07	0	0.00	2	20.63	20.60	-2	1,041	-0.19%
2018/10/25	1	20.00	1	19.90	20.00	0	1,059	0.00%
2018/10/24	1	20.15	0	0.00	20.40	1	1,053	0.09%
2018/10/17	0	0.00	10	20.75	20.55	-10	1,053	-0.95%
2018/10/15	0	0.00	12	20.80	20.70	-12	1,073	-1.12%
2018/10/12	1	20.40	0	0.00	20.90	1	1,065	0.09%
2018/10/11	21	20.02	5	20.20	20.15	16	1,099	1.45%
2018/10/09	1	20.90	0	0.00	20.85	1	1,090	0.09%
2018/10/04	33	21.67	27	21.79	21.65	6	1,037	0.58%
2018/10/03	1	20.95	5	20.98	21.00	-4	961	-0.42%
2018/09/25	0	0.00	1	21.00	20.85	-1	1,066	-0.09%
2018/09/20	1	20.70	8	20.65	20.70	-7	1,032	-0.68%
2018/09/19	8	20.45	8	20.55	20.50	0	1,017	0.00%
2018/09/18	4	20.25	1	20.30	20.25	3	1,005	0.30%
2018/09/13	1	19.95	0	0.00	20.00	1	1,029	0.10%
2018/09/12	22	19.95	0	0.00	19.80	22	1,032	2.13%
2018/09/05	0	0.00	1	20.45	20.35	-1	1,152	-0.09%
2018/08/30	1	20.50	0	0.00	20.45	1	1,183	0.08%
2018/08/28	8	21.33	0	0.00	21.40	8	1,159	0.69%
2018/08/27	1	21.45	0	0.00	21.45	1	1,131	0.09%
2018/08/23	1	21.20	13	21.20	21.30	-12	1,118	-1.07%
2018/08/20	2	20.90	0	0.00	20.90	2	1,136	0.18%
2018/08/16	2	20.80	0	0.00	20.80	2	1,174	0.17%
2018/08/15	2	20.85	0	0.00	20.85	2	1,177	0.17%
2018/08/13	3	20.87	1	20.75	20.85	2	1,204	0.17%
2018/08/10	2	21.30	4	21.44	21.30	-2	1,191	-0.17%
2018/08/09	2	21.65	0	0.00	21.65	2	1,176	0.17%
2018/08/08	1	21.75	1	21.80	21.75	0	1,194	0.00%
2018/08/06	0	0.00	4	21.60	21.60	-4	1,256	-0.32%
2018/08/03	0	0.00	4	21.39	21.45	-4	1,280	-0.31%
2018/08/02	2	21.40	0	0.00	21.40	2	1,290	0.15%
2018/08/01	2	21.55	0	0.00	21.55	2	1,295	0.15%
2018/07/31	0	0.00	4	21.65	21.65	-4	1,301	-0.31%
2018/07/30	2	21.40	0	0.00	21.40	2	1,312	0.15%
2018/07/27	2	21.65	0	0.00	21.65	2	1,307	0.15%
2018/07/25	0	0.00	2	21.75	21.70	-2	1,311	-0.15%
2018/07/24	2	21.60	0	0.00	21.60	2	1,317	0.15%
2018/07/23	0	0.00	1	21.65	21.70	-1	1,310	-0.08%
2018/07/19	0	0.00	1	21.50	21.45	-1	1,311	-0.08%
2018/07/18	6	21.32	0	0.00	21.35	6	1,331	0.45%
2018/07/17	5	21.33	1	21.45	21.35	4	1,313	0.30%
2018/07/13	0	0.00	6	20.98	21.05	-6	1,378	-0.44%
2018/07/12	1	20.80	2	21.00	21.05	-1	1,399	-0.07%
2018/07/11	7	20.85	0	0.00	20.85	7	1,422	0.49%
2018/07/09	0	0.00	6	20.90	20.75	-6	1,420	-0.42%
2018/07/06	0	0.00	6	20.30	20.30	-6	1,402	-0.43%
2018/07/05	2	20.25	0	0.00	20.25	2	1,458	0.14%
2018/07/03	2	20.50	0	0.00	20.50	2	2,020	0.10%
2018/07/02	2	20.70	1	21.05	20.70	1	2,149	0.05%
2018/06/26	0	0.00	5	20.65	20.65	-5	2,626	-0.19%
2018/06/22	1	20.70	0	0.00	20.65	1	2,622	0.04%
2018/06/14	0	0.00	28	21.45	21.20	-28	2,592	-1.08%
2018/06/11	2	20.75	30	20.90	20.80	-28	2,497	-1.12%
2018/06/06	2	21.00	0	0.00	20.95	2	2,495	0.08%
2018/05/30	2	20.75	2	20.90	20.75	0	2,468	0.00%
2018/05/29	2	20.90	0	0.00	20.95	2	2,465	0.08%
2018/05/28	9	20.94	0	0.00	20.85	9	2,461	0.37%
2018/05/25	19	21.25	0	0.00	21.05	19	2,449	0.78%
2018/05/21	0	0.00	1	21.35	21.50	-1	2,407	-0.04%
2018/05/04	0	0.00	1	20.80	20.80	-1	2,406	-0.04%
2018/05/03	1	20.95	0	0.00	20.90	1	2,417	0.04%
2018/05/02	0	0.00	1	21.00	21.00	-1	2,425	-0.04%
2018/04/27	1	21.35	0	0.00	21.30	1	2,413	0.04%
2018/04/26	2	21.15	2	21.30	21.30	0	2,431	0.00%
2018/04/23	1	21.95	0	0.00	22.25	1	2,459	0.04%
2018/04/20	1	22.50	0	0.00	22.40	1	2,436	0.04%
2018/04/19	0	0.00	1	22.45	22.25	-1	2,363	-0.04%
2018/04/17	1	22.00	0	0.00	21.85	1	2,361	0.04%
2018/04/16	0	0.00	1	22.55	22.55	-1	2,358	-0.04%
2018/04/13	1	22.50	6	22.45	22.40	-5	2,328	-0.21%
2018/04/12	2	22.60	0	0.00	22.85	2	2,309	0.09%
2018/04/11	7	23.24	0	0.00	23.30	7	2,292	0.31%
2018/04/10	4	23.90	13	23.12	22.80	-9	2,251	-0.40%
2018/04/09	17	23.74	7	23.84	24.40	10	2,110	0.47%
2018/04/03	7	22.57	3	22.42	22.70	4	1,772	0.23%
2018/04/02	5	22.15	4	22.04	21.90	1	1,670	0.06%
2018/03/31	2	21.90	4	22.05	22.00	-2	1,676	-0.12%
2018/03/30	25	22.47	29	22.69	22.00	-4	1,650	-0.24%
2018/03/29	5	21.75	17	21.77	21.60	-12	1,451	-0.83%
2018/03/27	0	0.00	1	20.60	20.65	-1	1,464	-0.07%
2018/03/23	1	20.20	0	0.00	20.25	1	1,804	0.06%
2018/03/22	1	20.55	0	0.00	20.40	1	1,880	0.05%
2018/03/21	1	20.45	0	0.00	20.45	1	1,892	0.05%
2018/03/19	0	0.00	1	21.10	20.95	-1	1,919	-0.05%
2018/02/07	0	0.00	1	20.20	20.05	-1	2,834	-0.04%
2018/02/06	1	19.90	0	0.00	19.80	1	2,837	0.04%
2018/02/05	1	20.70	0	0.00	20.85	1	2,805	0.04%
2018/01/30	1	21.40	0	0.00	21.10	1	2,999	0.03%
2018/01/22	0	0.00	1	21.85	21.75	-1	3,025	-0.03%
2018/01/17	0	0.00	2	22.20	22.40	-2	3,080	-0.06%
2018/01/15	1	22.00	0	0.00	21.95	1	3,154	0.03%
2018/01/08	0	0.00	11	22.31	22.20	-11	3,341	-0.33%
2018/01/03	0	22.35	0	0.00	22.45	0	3,390	0.00%
2018/01/02	0	22.55	0	0.00	22.60	0	3,400	0.00%