中興電 (1513)-群益金鼎-新莊券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	160.00	0	0.00	161.50	1	5,999	0.02%
2024/11/21	7	156.86	1	159.00	159.00	6	6,142	0.10%
2024/11/20	5	157.40	2	158.00	156.50	3	6,517	0.05%
2024/11/19	0	157.50	0	0.00	159.50	0	6,847	0.00%
2024/11/18	2	156.00	16	156.19	155.50	-14	7,065	-0.20%
2024/11/15	0	161.00	0	0.00	160.50	0	7,155	0.00%
2024/11/14	1	162.50	0	0.00	160.50	1	7,416	0.01%
2024/11/13	4	164.87	4	163.88	163.00	0	7,680	0.00%
2024/11/12	6	167.83	3.1	168.14	167.00	2.9	8,027	0.04%
2024/11/11	0	170.00	3	170.33	170.50	-3	8,850	-0.03%
2024/11/08	8	169.44	7	167.00	167.00	1	9,445	0.01%
2024/11/07	9	166.67	26	168.94	169.50	-17	9,706	-0.18%
2024/11/06	3	163.67	4.2	163.33	164.00	-1.2	9,761	-0.01%
2024/11/05	2	162.00	4	164.25	165.00	-2	10,014	-0.02%
2024/11/04	0	159.67	0	0.00	160.50	0	10,480	0.00%
2024/11/01	1	158.50	1	160.00	160.50	0	10,655	0.00%
2024/10/30	3	157.67	12	158.25	159.50	-9	10,882	-0.08%
2024/10/29	5.1	156.99	6	156.33	156.50	-1	10,986	-0.01%
2024/10/28	2	159.25	4.5	160.06	159.50	-2.5	11,086	-0.02%
2024/10/25	1	161.00	5	161.30	160.50	-4	11,356	-0.04%
2024/10/24	6.1	163.06	2	161.50	160.00	4.1	11,752	0.03%
2024/10/23	0.1	165.50	9	165.78	165.00	-8.9	11,812	-0.08%
2024/10/22	2	161.75	2	161.50	162.00	0	11,974	0.00%
2024/10/21	2	164.75	0.5	165.00	165.00	1.5	12,356	0.01%
2024/10/18	4	164.00	1	163.00	163.00	3	12,606	0.02%
2024/10/17	0	165.00	6.5	165.04	164.50	-6.5	12,895	-0.05%
2024/10/16	4.7	163.11	0.5	163.00	163.00	4.2	13,285	0.03%
2024/10/15	7	163.36	7	163.14	162.50	0	13,814	0.00%
2024/10/14	2	163.75	8	164.94	165.00	-6	14,456	-0.04%
2024/10/11	3	163.50	0.4	162.50	162.50	2.6	15,369	0.02%
2024/10/09	5	165.50	2	164.00	163.00	3	16,523	0.02%
2024/10/08	0.6	165.17	3	165.00	164.50	-2.4	17,844	-0.01%
2024/10/07	0	0.00	4	168.00	168.50	-4	18,359	-0.02%
2024/10/04	15.1	164.57	6	163.33	162.50	9.1	18,757	0.05%
2024/10/01	8	169.69	5	170.30	169.50	3	19,597	0.02%
2024/09/30	13	175.08	3	173.17	172.50	10	20,405	0.05%
2024/09/27	0	0.00	8	176.44	176.00	-8	20,281	-0.04%
2024/09/26	26.3	176.83	11	177.09	174.00	15.3	20,231	0.08%
2024/09/25	14	173.50	8	174.13	175.00	6	20,197	0.03%
2024/09/24	9	174.11	1	173.50	173.00	8	20,275	0.04%
2024/09/23	4	175.25	8	174.44	175.00	-4	20,313	-0.02%
2024/09/20	8	170.62	0	0.00	171.00	8	20,248	0.04%
2024/09/19	4	168.63	11	169.32	169.50	-7	20,278	-0.03%
2024/09/18	11	169.23	12	168.00	167.50	-1	20,296	-0.01%
2024/09/16	4	164.50	5	164.00	164.00	-1	20,252	0.00%
2024/09/13	4	163.50	3	164.00	164.50	1	20,637	0.00%
2024/09/12	0	162.00	1	162.00	163.50	-1	20,837	0.00%
2024/09/11	2	155.00	3	155.67	155.50	-1	21,081	0.00%
2024/09/10	1	152.50	6	156.17	154.00	-5	21,636	-0.02%
2024/09/09	2	157.00	1	157.00	160.00	1	22,632	0.00%
2024/09/06	12	159.21	10	159.60	159.50	2	22,929	0.01%
2024/09/05	4.1	158.88	2	158.75	157.50	2.1	23,021	0.01%
2024/09/04	3	158.34	1	161.00	160.50	2	23,499	0.01%
2024/09/03	2	172.25	2	168.00	168.00	0	24,119	0.00%
2024/09/02	7	174.71	7	173.36	172.00	0	24,081	0.00%
2024/08/30	1	171.00	0	0.00	171.00	1	23,992	0.00%
2024/08/29	7	172.86	6	173.75	172.50	1	24,019	0.00%
2024/08/28	3	175.00	2	175.25	174.50	1	23,987	0.00%
2024/08/27	7	176.00	2	176.00	176.50	5	23,995	0.02%
2024/08/26	1	175.00	2	173.50	173.00	-1	24,000	0.00%
2024/08/23	7	174.14	6	173.92	175.50	1	23,987	0.00%
2024/08/22	20	179.28	9	179.83	176.00	11	23,956	0.05%
2024/08/21	14.1	179.26	21.1	179.72	179.00	-7	23,754	-0.03%
2024/08/20	16	178.47	11	177.77	177.00	5	23,619	0.02%
2024/08/19	9	176.55	8.1	177.25	176.50	1	23,579	0.00%
2024/08/16	19.1	178.30	12	178.96	176.00	7.1	23,570	0.03%
2024/08/15	15.1	176.10	8	176.69	173.00	7.1	23,320	0.03%
2024/08/14	15.1	172.69	15	171.27	175.50	0	23,088	0.00%
2024/08/13	32.3	168.43	32	169.69	170.50	0.3	22,716	0.00%
2024/08/12	38.3	179.17	31	181.08	181.50	7.3	21,976	0.03%
2024/08/09	0	0.00	71	177.24	177.50	-71	21,484	-0.33%
2024/08/08	9	160.72	8	162.69	161.50	1	21,417	0.00%
2024/08/07	66	165.98	9.2	163.50	167.50	56.8	21,701	0.26%
2024/08/06	20.3	155.03	14	153.00	155.00	6.3	21,589	0.03%
2024/08/05	5	163.20	0	0.00	161.50	5	21,263	0.02%
2024/08/02	4.4	180.51	68	181.01	179.00	-63.6	21,467	-0.30%
2024/08/01	12	189.54	3	189.51	189.00	9	21,444	0.04%
2024/07/31	2.7	191.12	0	0.00	189.00	2.7	21,565	0.01%
2024/07/30	9.5	194.26	3	191.50	192.00	6.5	21,828	0.03%
2024/07/29	3.5	203.04	9	199.61	194.00	-5.5	21,764	-0.03%
2024/07/26	13	210.96	25	212.06	212.50	-12	21,627	-0.06%
2024/07/23	16.1	214.29	3	214.17	216.00	13.1	21,762	0.06%
2024/07/22	73	210.28	79.1	220.36	209.50	-6.1	21,758	-0.03%
2024/07/19	11.3	223.87	8	224.44	220.50	3.3	21,583	0.02%
2024/07/18	17	223.56	18	224.50	223.50	-1	21,899	0.00%
2024/07/17	22.2	226.31	15	226.57	223.50	7.2	22,248	0.03%
2024/07/16	37.2	232.31	15.5	231.04	228.50	21.7	22,648	0.10%
2024/07/15	15	231.93	16.2	234.05	235.50	-1.2	23,360	0.00%
2024/07/12	91.2	234.71	51	232.53	231.50	40.2	24,145	0.17%
2024/07/11	39.3	228.34	80.3	227.26	228.00	-41	24,460	-0.17%
2024/07/10	77.1	219.74	54.6	218.11	228.00	22.5	24,532	0.09%
2024/07/09	25	205.54	80.2	205.72	207.50	-55.2	25,265	-0.22%
2024/07/08	71.7	202.99	18	205.33	202.50	53.6	26,692	0.20%
2024/07/05	39	203.14	50	202.38	203.00	-11	27,870	-0.04%
2024/07/04	41.7	198.12	63.3	197.91	201.00	-21.6	27,879	-0.08%
2024/07/03	3	187.00	5	187.40	187.00	-2	28,130	-0.01%
2024/07/02	3	186.17	5	186.30	186.50	-2	28,709	-0.01%
2024/07/01	18	190.00	31	188.37	185.50	-13	28,762	-0.05%
2024/06/28	0	0.00	0.1	187.50	188.00	-0.1	28,849	0.00%
2024/06/27	3	188.50	9	187.89	186.00	-6	29,075	-0.02%
2024/06/26	8	188.75	11	186.86	186.50	-3	29,393	-0.01%
2024/06/25	4	187.00	7	187.00	188.50	-3	29,799	-0.01%
2024/06/24	1	185.98	1	187.00	184.00	0	30,593	0.00%
2024/06/21	7	188.57	7	188.36	188.00	0	32,013	0.00%
2024/06/20	46	190.40	23	189.74	188.00	23	32,751	0.07%
2024/06/19	21	187.57	8	188.44	188.00	13	32,990	0.04%
2024/06/18	14	185.11	9	186.50	188.00	5	33,687	0.01%
2024/06/17	22	188.30	24	186.29	184.00	-2	33,939	-0.01%
2024/06/14	35	190.49	30.3	191.60	191.00	4.7	34,423	0.01%
2024/06/13	11.3	179.26	17.2	179.94	180.50	-6	34,610	-0.02%
2024/06/12	15.4	175.72	6	175.92	175.50	9.4	35,245	0.03%
2024/06/11	38.2	179.29	23	178.83	177.50	15.2	36,293	0.04%
2024/06/07	14.2	174.27	43.1	175.60	182.00	-28.8	37,591	-0.08%
2024/06/06	4	166.00	5	166.40	166.00	-1	38,042	0.00%
2024/06/05	8	165.69	3	165.50	165.00	5	38,289	0.01%
2024/06/04	6.1	168.11	13	167.58	167.50	-6.9	39,067	-0.02%
2024/06/03	0	166.50	0	0.00	166.50	0	39,590	0.00%
2024/05/31	1	165.50	0	0.00	164.00	1	40,289	0.00%
2024/05/30	2	170.24	0	0.00	167.00	2	41,361	0.00%
2024/05/29	1	168.50	2	168.25	168.50	-1	42,364	0.00%
2024/05/28	36.1	168.38	17	168.65	168.50	19.1	43,941	0.04%
2024/05/27	8	167.31	8	168.13	168.50	0	45,219	0.00%
2024/05/24	9	162.78	6	162.58	163.50	3	46,682	0.01%
2024/05/23	5	162.70	5.7	162.03	162.00	-0.6	48,301	0.00%
2024/05/22	6.2	165.46	6	166.17	165.00	0.2	49,386	0.00%
2024/05/21	5	167.50	5	170.50	167.50	0	49,850	0.00%
2024/05/20	5	169.70	15	171.13	169.50	-10	50,543	-0.02%
2024/05/17	9	170.00	6	168.75	170.50	3	50,957	0.01%
2024/05/16	9	169.06	7	170.21	169.00	2	51,868	0.00%
2024/05/15	6	168.92	12.1	169.62	168.00	-6.1	52,426	-0.01%
2024/05/14	25	167.50	21	167.31	167.00	4	52,511	0.01%
2024/05/13	29.1	169.87	16	171.00	167.50	13.1	52,430	0.03%
2024/05/10	10.1	179.05	6	179.42	178.00	4.1	52,537	0.01%
2024/05/09	12	181.58	7	182.00	179.50	5	52,796	0.01%
2024/05/08	12	184.54	7	183.79	184.00	5	52,697	0.01%
2024/05/07	8	178.50	7	178.00	180.00	1	52,419	0.00%
2024/05/06	3.3	175.73	2.1	176.52	177.50	1.2	52,282	0.00%
2024/05/03	13.2	178.38	11.7	181.00	178.50	1.5	52,072	0.00%
2024/05/02	15.2	183.00	12	184.17	181.50	3.1	51,753	0.01%
2024/04/30	12	183.92	15	182.77	184.00	-3	51,643	-0.01%
2024/04/29	16.2	186.83	17.1	186.99	186.00	-0.9	51,533	0.00%
2024/04/26	30	191.57	26	190.96	188.50	4	51,334	0.01%
2024/04/25	15	191.03	12.1	191.51	191.00	3	51,103	0.01%
2024/04/24	49.4	193.80	49	191.00	194.50	0.4	50,876	0.00%
2024/04/23	24	188.98	22.1	186.75	188.50	2	50,409	0.00%
2024/04/22	23.1	194.89	38.1	191.96	185.00	-14.9	49,867	-0.03%
2024/04/19	77.3	201.49	82.5	202.00	197.50	-5.2	49,722	-0.01%
2024/04/18	101.5	209.67	93.1	205.96	203.50	8.4	48,651	0.02%	大買/
2024/04/17	47.1	202.70	55.6	202.51	209.50	-8.5	47,241	-0.02%
2024/04/16	59.9	194.22	70.5	194.39	190.50	-10.6	46,063	-0.02%
2024/04/15	105.6	206.29	80.1	205.31	203.00	25.5	45,031	0.06%	大買/
2024/04/12	100.2	201.27	98.3	203.67	212.00	1.9	43,106	0.00%
2024/04/11	50.3	193.80	70.3	189.30	193.00	-20	41,192	-0.05%
2024/04/10	31	182.37	17.4	183.80	183.00	13.6	39,715	0.03%
2024/04/09	47.2	185.18	52.5	186.29	185.00	-5.3	38,905	-0.01%
2024/04/08	22.4	180.75	12.4	182.27	182.00	10.1	37,888	0.03%
2024/04/03	10	178.35	7.2	178.78	178.50	2.8	37,537	0.01%
2024/04/02	3.1	178.79	18.1	178.28	178.50	-15	37,896	-0.04%
2024/04/01	12.2	181.06	12.5	179.23	177.50	-0.3	37,647	0.00%
2024/03/29	26.2	177.65	22.1	178.09	179.50	4.1	37,363	0.01%
2024/03/28	40	180.25	33.2	177.88	177.00	6.9	37,041	0.02%
2024/03/27	46.7	183.31	48.2	181.46	176.00	-1.5	36,624	0.00%
2024/03/26	70.5	191.86	38.5	190.67	187.00	32.1	35,782	0.09%
2024/03/25	34.4	184.85	47.2	186.29	185.00	-12.9	34,312	-0.04%
2024/03/22	43.5	182.18	33.5	181.15	177.50	10	33,672	0.03%
2024/03/21	43	182.93	67.5	182.55	181.50	-24.5	33,132	-0.07%
2024/03/20	13.3	177.83	22	177.73	177.00	-8.7	32,525	-0.03%
2024/03/19	63.6	182.01	53.2	181.02	180.00	10.4	32,176	0.03%
2024/03/18	49.4	176.91	63.2	177.90	178.50	-13.8	31,332	-0.04%
2024/03/15	42.5	170.65	23	171.02	169.50	19.5	30,161	0.06%
2024/03/14	46.1	171.98	22	172.11	173.00	24.1	29,428	0.08%
2024/03/13	34.1	174.62	47.1	176.33	173.50	-13	28,573	-0.05%
2024/03/12	36.3	168.48	43	170.37	170.00	-6.8	27,673	-0.02%
2024/03/11	16	163.47	4	164.25	164.50	12	27,174	0.04%
2024/03/08	14	166.09	30	161.20	161.50	-16	27,954	-0.06%
2024/03/07	26.4	171.53	23	170.00	171.00	3.4	27,655	0.01%
2024/03/06	7	170.86	19	172.47	174.00	-12	27,315	-0.04%
2024/03/05	127.1	169.43	116	169.52	169.00	11.1	26,916	0.04%	大買/大賣/
2024/03/04	57.1	169.49	67	167.69	167.00	-9.9	26,085	-0.04%
2024/03/01	70.1	173.25	46	173.13	171.00	24.1	25,637	0.09%
2024/02/29	38.1	163.97	46.1	164.97	171.00	-8	25,071	-0.03%
2024/02/27	57	157.38	74.6	156.65	155.50	-17.6	24,554	-0.07%
2024/02/26	52	153.55	40.7	154.13	153.00	11.3	23,116	0.05%
2024/02/23	24.1	140.75	41.8	140.07	143.00	-17.7	21,278	-0.08%
2024/02/22	41	133.55	21	134.38	133.50	20	20,025	0.10%
2024/02/21	28.2	132.82	47.3	132.84	132.50	-19.2	19,435	-0.10%
2024/02/20	31.4	129.46	9	128.72	128.00	22.4	18,717	0.12%
2024/02/19	24.6	131.14	26	131.64	129.50	-1.4	18,222	-0.01%
2024/02/16	3.1	126.15	20.3	126.43	129.00	-17.3	17,327	-0.10%
2024/02/15	14.1	120.82	0	120.50	120.50	14	16,675	0.08%
2024/02/05	8.6	122.62	0	0.00	122.50	8.6	16,458	0.05%
2024/02/02	10.3	126.95	39.9	127.28	124.50	-29.7	16,382	-0.18%
2024/02/01	23.1	123.25	30.8	123.54	126.00	-7.8	15,842	-0.05%
2024/01/31	3	118.50	1	120.00	119.50	2	15,471	0.01%
2024/01/30	2	120.00	0	0.00	118.50	2	15,427	0.01%
2024/01/29	3	120.00	6	120.00	120.50	-3	15,401	-0.02%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	8	118.94	2	118.50	118.00	6	15,376	0.04%
2024/01/24	2	120.25	1	121.00	119.50	1	15,377	0.01%
2024/01/23	6	121.00	5	121.00	120.50	1	15,353	0.01%
2024/01/22	5	116.90	18	117.50	118.50	-13	15,229	-0.09%
2024/01/19	2.1	116.50	2	115.50	115.50	0.1	15,158	0.00%
2024/01/18	3	115.83	3	114.83	115.50	0	15,123	0.00%
2024/01/17	8	116.25	3	115.00	115.00	5	15,100	0.03%
2024/01/16	1.1	120.05	5	119.00	118.50	-3.9	15,014	-0.03%
2024/01/15	16.2	122.36	20	123.68	121.50	-3.8	14,985	-0.03%
2024/01/12	6	120.92	3	121.33	120.50	3	14,450	0.02%
2024/01/11	2	118.75	3	119.67	119.00	-1	14,280	-0.01%
2024/01/10	1	120.00	5.1	120.75	119.50	-4.1	14,256	-0.03%
2024/01/09	10.1	119.46	8	119.44	120.00	2.1	14,231	0.01%
2024/01/08	3	119.67	2	119.75	118.00	1	14,041	0.01%
2024/01/05	1	118.00	1	119.50	119.50	0	13,983	0.00%
2024/01/04	5.2	118.38	5	119.11	118.50	0.2	13,953	0.00%
2024/01/03	16	119.31	21	119.36	120.00	-5	13,844	-0.04%
2024/01/02	4	117.75	14	118.36	119.00	-10	13,740	-0.07%
2023/12/29	14	115.46	5	116.20	116.50	9	13,628	0.07%
2023/12/28	13	120.38	13	120.38	119.00	0	13,402	0.00%
2023/12/27	1.2	116.50	0	0.00	116.00	1.2	13,064	0.01%
2023/12/26	1.3	116.12	0	0.00	116.50	1.3	13,137	0.01%
2023/12/25	1	118.00	1	118.00	117.50	0	13,135	0.00%
2023/12/22	27	115.52	26	117.42	116.00	1	13,138	0.01%
2023/12/21	4	115.50	1	115.50	115.00	3	13,158	0.02%
2023/12/20	9	117.61	2	117.50	117.50	7	13,256	0.05%
2023/12/19	3.1	118.32	5	117.80	117.00	-1.9	13,432	-0.01%
2023/12/15	7.1	122.84	9	123.28	122.00	-1.9	13,270	-0.01%
2023/12/14	9	124.78	7	124.79	125.00	2	12,954	0.02%
2023/12/13	14	126.50	11	125.73	124.50	3	12,770	0.02%
2023/12/12	19.3	127.18	11	126.23	125.00	8.3	12,593	0.07%
2023/12/11	1.1	124.50	2	125.00	126.00	-0.9	12,486	-0.01%
2023/12/08	22.1	127.20	23	126.41	126.00	-0.9	12,323	-0.01%
2023/12/07	36.2	130.34	31	128.19	126.50	5.2	12,095	0.04%
2023/12/06	37.1	128.70	24.3	127.39	126.50	12.8	11,279	0.11%
2023/12/05	100.2	127.55	81.2	127.71	129.50	19	10,637	0.18%
2023/12/04	5.3	123.72	12.1	124.26	126.50	-6.8	9,665	-0.07%
2023/12/01	11	121.18	10.2	121.56	120.50	0.8	9,186	0.01%
2023/11/30	5	121.80	3	122.17	121.50	2	8,955	0.02%
2023/11/29	15	122.20	9.1	121.23	121.00	5.9	8,700	0.07%
2023/11/28	5	121.50	27.2	123.18	124.00	-22.2	8,670	-0.26%
2023/11/27	110.2	121.36	253.2	120.49	119.00	-143	8,074	-1.77%	大買/大賣/鉅額交易
2023/11/24	11	112.95	35	113.71	117.00	-24	7,031	-0.34%
2023/11/22	1	102.50	2	102.50	102.50	-1	6,087	-0.02%
2023/11/21	3	103.00	3	102.50	102.50	0	6,262	0.00%
2023/11/20	2	103.00	0	0.00	102.50	2	6,700	0.03%
2023/11/17	2	104.00	4	104.00	104.00	-2	6,811	-0.03%
2023/11/15	2.3	103.28	12.3	103.53	103.50	-10	7,245	-0.14%
2023/11/14	2	101.00	3	101.67	102.00	-1	7,559	-0.01%
2023/11/10	1	99.00	10.2	102.44	102.50	-9.2	7,809	-0.12%
2023/11/09	7	99.70	3	99.40	99.30	4	7,914	0.05%
2023/11/08	1	101.00	1	100.50	100.50	0	8,173	0.00%
2023/11/07	0	0.00	11	101.68	102.50	-11	8,286	-0.13%
2023/11/06	19	101.05	0	0.00	100.50	19	8,595	0.22%
2023/11/03	0.3	97.50	1.6	97.55	98.30	-1.4	8,862	-0.02%
2023/11/02	0	0.00	1	95.70	96.50	-1	9,014	-0.01%
2023/11/01	2	93.90	2	94.25	94.50	0	9,171	0.00%
2023/10/31	9	95.83	5	93.40	93.20	4	9,418	0.04%
2023/10/30	4	98.17	8	97.86	97.60	-4	9,597	-0.04%
2023/10/27	3	99.33	2	99.35	99.10	1	10,035	0.01%
2023/10/26	3	101.00	4	100.38	100.00	-1	10,689	-0.01%
2023/10/25	6	101.50	6	102.00	102.00	0	10,942	0.00%
2023/10/24	3	99.70	0	0.00	100.00	3	11,195	0.03%
2023/10/23	3	97.40	6.1	99.61	99.90	-3.1	11,515	-0.03%
2023/10/20	13.4	95.31	9	95.98	96.20	4.4	12,125	0.04%
2023/10/19	14.1	98.68	9	98.47	98.10	5.1	12,985	0.04%
2023/10/18	5	99.78	3	99.10	99.00	2	15,240	0.01%
2023/10/17	3.1	101.48	2	100.50	100.00	1.1	15,255	0.01%
2023/10/16	1	101.50	7	102.00	102.50	-6	15,299	-0.04%
2023/10/13	7	103.86	1.4	102.76	102.50	5.7	15,899	0.04%
2023/10/06	0	0.00	4	106.75	106.50	-4	17,839	-0.02%
2023/10/05	1	106.50	16	108.13	108.00	-15	18,353	-0.08%
2023/10/04	5	106.40	3	106.00	106.00	2	18,485	0.01%
2023/10/03	3	109.67	5	108.70	107.50	-2	18,637	-0.01%
2023/10/02	8	108.13	2.7	109.00	109.00	5.3	18,658	0.03%
2023/09/28	5	106.20	3	107.00	107.50	2	18,760	0.01%
2023/09/27	21	106.52	18	105.56	106.00	3	18,958	0.02%
2023/09/26	0	0.00	4	106.13	106.50	-4	19,279	-0.02%
2023/09/25	4	105.38	6.1	105.84	106.50	-2.1	19,535	-0.01%
2023/09/22	2	103.00	8.1	102.38	102.00	-6.1	19,807	-0.03%
2023/09/21	18.6	99.35	8.1	98.51	98.70	10.5	19,786	0.05%
2023/09/20	2.3	100.26	3	101.00	100.50	-0.7	20,212	0.00%
2023/09/19	6.1	102.24	28	102.32	101.00	-21.9	21,159	-0.10%
2023/09/18	1	102.00	3	101.50	101.50	-2	21,570	-0.01%
2023/09/15	0	0.00	4	103.75	103.50	-4	21,917	-0.02%
2023/09/14	1	104.00	2	104.00	104.00	-1	22,855	0.00%
2023/09/13	10.5	102.17	11	102.59	103.00	-0.5	24,493	0.00%
2023/09/12	3	104.00	0	0.00	104.00	3	25,234	0.01%
2023/09/11	5	105.10	3	106.00	103.50	2	25,422	0.01%
2023/09/08	21	106.57	7	106.50	107.00	14	25,417	0.06%
2023/09/07	69	109.46	9	109.89	108.50	60	25,460	0.24%
2023/09/06	6	111.00	0	0.00	110.50	6	25,598	0.02%
2023/09/05	3	110.50	11	110.50	110.50	-8	25,749	-0.03%
2023/09/04	2	110.50	0.1	111.50	110.50	2	26,296	0.01%
2023/09/01	12.2	113.64	9	114.56	111.50	3.2	26,383	0.01%
2023/08/31	3	113.00	12	113.38	113.50	-9	26,307	-0.03%
2023/08/30	0	0.00	7	113.07	112.50	-7	26,707	-0.03%
2023/08/29	1	112.00	2	113.50	113.50	-1	27,595	0.00%
2023/08/28	1	112.50	7	114.29	112.00	-6	27,759	-0.02%
2023/08/25	15.1	113.67	43	113.74	113.50	-27.9	28,023	-0.10%
2023/08/24	9	115.17	14	115.39	115.00	-5	28,049	-0.02%
2023/08/23	3.1	110.02	8	109.81	110.00	-4.9	27,866	-0.02%
2023/08/22	22	112.18	16	111.66	110.00	6	28,028	0.02%
2023/08/21	4	114.25	10	114.40	113.50	-6	28,267	-0.02%
2023/08/18	25	113.10	16	114.49	113.00	9	28,524	0.03%
2023/08/17	1	109.50	2	110.50	110.00	-1	29,040	0.00%
2023/08/16	2	109.00	2	110.00	110.50	0	30,136	0.00%
2023/08/15	8	111.86	8	111.88	111.50	0	30,547	0.00%
2023/08/14	20	109.40	23	108.52	108.50	-3	30,904	-0.01%
2023/08/11	10	114.80	29	114.33	114.50	-19	30,741	-0.06%
2023/08/10	51	116.26	15	114.40	114.00	36	30,744	0.12%
2023/08/09	85	116.90	19.1	117.45	116.00	65.9	30,557	0.22%
2023/08/08	3	115.33	38	115.17	115.00	-35	30,456	-0.12%
2023/08/07	35	115.04	10	114.75	116.50	25	30,508	0.08%
2023/08/04	14.1	114.85	24.1	115.33	116.00	-10	30,557	-0.03%
2023/08/02	14	112.36	20.5	112.16	110.50	-6.5	30,912	-0.02%
2023/08/01	58.2	115.13	15	114.47	114.00	43.2	31,242	0.14%
2023/07/31	43.4	117.70	29.1	117.77	117.00	14.3	31,031	0.05%
2023/07/28	16	112.25	23	112.28	112.50	-7	30,730	-0.02%
2023/07/27	13	110.58	21	110.67	110.50	-8	30,849	-0.03%
2023/07/26	22.5	108.87	26	109.04	108.00	-3.5	31,164	-0.01%
2023/07/25	21.6	108.86	26.1	109.64	111.50	-4.5	30,943	-0.01%
2023/07/24	49.4	107.62	59.3	106.54	106.00	-9.9	30,413	-0.03%
2023/07/21	74.4	110.46	39	111.53	112.50	35.4	29,560	0.12%
2023/07/20	15.6	110.50	0	0.00	110.50	15.6	27,579	0.06%
2023/07/19	10.1	122.50	2	122.50	122.50	8.1	27,680	0.03%
2023/07/18	18.5	137.01	33	140.94	136.00	-14.5	27,923	-0.05%
2023/07/17	33	142.56	46.1	144.11	141.00	-13.1	27,568	-0.05%
2023/07/14	43	137.19	31	136.34	137.50	12	26,769	0.04%
2023/07/13	19	134.08	1	134.00	134.00	18	26,358	0.07%
2023/07/12	13	136.00	20	135.58	135.00	-7	26,624	-0.03%
2023/07/11	1	133.00	6	133.33	132.50	-5	26,629	-0.02%
2023/07/10	12	131.92	10	132.45	131.50	2	27,644	0.01%
2023/07/07	7	129.64	7.1	129.94	129.50	-0.1	29,020	0.00%
2023/07/06	8	131.19	5	131.10	131.00	3	30,136	0.01%
2023/07/05	19.1	131.72	4	131.50	130.50	15.1	30,694	0.05%
2023/07/04	17.1	135.21	9	135.28	134.50	8.1	30,911	0.03%
2023/07/03	8	138.13	13	137.62	138.00	-5	30,585	-0.02%
2023/06/30	27.1	136.35	13	134.04	137.00	14.1	30,420	0.05%
2023/06/29	7	130.07	6	131.33	132.00	1	30,058	0.00%
2023/06/28	14	130.14	13	130.42	129.00	1	29,950	0.00%
2023/06/27	30	136.33	32	135.13	132.00	-2	29,588	-0.01%
2023/06/26	24	133.60	8	133.63	133.50	16	28,728	0.06%
2023/06/21	14	131.36	4	130.88	132.50	10	28,415	0.04%
2023/06/20	16	133.16	33	133.08	132.00	-17	28,198	-0.06%
2023/06/19	34	130.40	26.1	129.70	128.50	7.9	27,496	0.03%
2023/06/16	12	121.38	30	126.05	128.00	-18	26,242	-0.07%
2023/06/15	10.1	114.91	12	115.29	116.50	-1.9	25,876	-0.01%
2023/06/14	4	113.50	15	112.57	112.50	-11	25,834	-0.04%
2023/06/13	6	112.75	9	112.44	113.00	-3	26,087	-0.01%
2023/06/12	5	112.20	2	111.75	112.00	3	26,193	0.01%
2023/06/09	9	115.28	4	114.50	114.50	5	26,243	0.02%
2023/06/08	14	118.54	19	117.76	115.50	-5	26,403	-0.02%
2023/06/07	7	114.86	7	114.79	115.50	0	26,307	0.00%
2023/06/06	8.1	113.94	17	113.74	113.50	-8.9	26,795	-0.03%
2023/06/05	14	117.14	19	117.37	115.00	-5	27,143	-0.02%
2023/06/02	35	118.40	25.1	118.82	117.00	9.9	27,268	0.04%
2023/06/01	0	0.00	6	115.00	113.50	-6	26,580	-0.02%
2023/05/31	29	114.74	10	114.20	114.50	19	26,685	0.07%
2023/05/30	5	112.50	3	112.50	112.00	2	26,711	0.01%
2023/05/29	6	114.00	6	114.00	113.50	0	26,795	0.00%
2023/05/26	20	111.93	21	112.17	112.00	-1	26,934	0.00%
2023/05/25	22	113.73	24	114.92	112.50	-2	27,119	-0.01%
2023/05/24	13.1	111.54	2.1	112.26	112.50	11	27,238	0.04%
2023/05/23	32.1	114.78	29	114.93	114.00	3	27,844	0.01%
2023/05/22	27	116.24	38.1	116.55	117.00	-11.1	27,613	-0.04%
2023/05/19	17	109.56	16.2	109.43	109.00	0.8	27,075	0.00%
2023/05/18	5.1	107.92	3	107.83	108.00	2.1	27,176	0.01%
2023/05/17	4	105.50	2	106.00	105.00	2	28,152	0.01%
2023/05/16	15	104.50	13.4	104.86	105.00	1.6	28,366	0.01%
2023/05/15	3	104.17	2	104.00	104.50	1	28,463	0.00%
2023/05/12	18.3	101.77	1	102.00	104.50	17.3	28,779	0.06%
2023/05/11	18.3	101.77	1	102.00	101.00	17.3	29,244	0.06%
2023/05/10	1	103.00	24	103.81	106.00	-23	29,307	-0.08%
2023/05/09	11	106.00	11	105.05	103.50	0	29,207	0.00%
2023/05/08	29.1	111.00	19.3	111.11	110.50	9.8	28,694	0.03%
2023/05/05	5	107.80	10	107.50	108.00	-5	28,409	-0.02%
2023/05/04	5	108.70	4	108.63	109.50	1	28,632	0.00%
2023/05/03	11	104.77	14	106.68	105.50	-3	28,745	-0.01%
2023/05/02	14	107.25	13	106.31	108.00	1	29,213	0.00%
2023/04/28	19	101.39	13	100.96	101.50	6	29,050	0.02%
2023/04/26	20	102.48	19	102.63	103.00	1	29,210	0.00%
2023/04/25	9.1	101.95	5	102.40	102.50	4.1	29,185	0.01%
2023/04/24	14	103.93	1	105.00	105.00	13	29,020	0.04%
2023/04/21	8.3	103.84	4.1	103.65	102.50	4.2	29,141	0.01%
2023/04/20	13	107.58	4	108.50	105.50	9	29,050	0.03%
2023/04/19	21	107.38	18	107.53	108.00	3	29,152	0.01%
2023/04/18	9.2	109.38	25.2	108.90	109.00	-16	29,337	-0.05%
2023/04/17	8	109.19	16	109.56	109.00	-8	29,711	-0.03%
2023/04/14	23.2	106.71	11	106.41	105.50	12.2	30,650	0.04%
2023/04/13	49	110.45	28	109.96	108.00	21	31,030	0.07%
2023/04/12	59.1	113.90	105	112.55	115.00	-45.9	29,982	-0.15%	大賣/
2023/04/11	184	106.54	89	105.98	108.00	95	28,569	0.33%	大買/
2023/04/10	8.4	99.61	54	99.34	101.50	-45.6	27,451	-0.17%
2023/04/07	36	97.51	43	97.29	96.80	-7	27,042	-0.03%
2023/04/06	0	0.00	36	95.16	95.70	-36	26,696	-0.13%
2023/03/31	15	94.71	13	95.14	94.60	2	26,774	0.01%
2023/03/29	20	95.30	21.4	95.94	94.70	-1.4	26,888	-0.01%
2023/03/28	2	94.05	6	94.90	94.80	-4	27,207	-0.01%
2023/03/27	9	95.13	12	94.73	94.50	-3	27,414	-0.01%
2023/03/24	24	96.06	16	96.61	95.90	8	27,702	0.03%
2023/03/23	18	97.00	11	96.94	95.90	7	28,349	0.02%
2023/03/22	23	98.46	5	98.40	97.00	18	28,665	0.06%
2023/03/21	3	99.87	3	99.30	98.50	0	28,670	0.00%
2023/03/20	9	96.47	34.3	96.95	98.80	-25.3	28,472	-0.09%
2023/03/17	15	94.65	3.2	94.11	94.90	11.8	28,219	0.04%
2023/03/16	19	92.38	24	93.37	93.20	-5	28,177	-0.02%
2023/03/15	6	95.00	3	95.62	95.00	3	28,284	0.01%
2023/03/14	25.2	96.05	9.1	95.55	94.70	16.1	29,368	0.05%
2023/03/13	12	95.34	12.1	94.73	95.50	-0.1	29,706	0.00%
2023/03/10	13	97.04	8	97.94	96.90	5	30,663	0.02%
2023/03/09	18.1	98.87	27	101.89	100.50	-8.9	30,515	-0.03%
2023/03/08	33	100.92	22	100.11	100.50	11	30,102	0.04%
2023/03/07	64	99.88	55.1	98.55	98.50	8.9	29,772	0.03%
2023/03/06	1	96.90	3.2	96.74	97.00	-2.2	29,510	-0.01%
2023/03/03	1	95.90	13	96.41	94.60	-12	29,941	-0.04%
2023/03/02	15.1	96.36	4	96.23	96.10	11.1	29,813	0.04%
2023/03/01	14	95.75	17.4	95.44	96.50	-3.4	29,532	-0.01%
2023/02/24	17.3	94.23	34.2	94.72	94.90	-16.9	29,498	-0.06%
2023/02/23	12.3	95.69	20.2	96.18	95.70	-7.9	29,418	-0.03%
2023/02/22	24.1	95.44	12	95.30	94.20	12.1	29,235	0.04%
2023/02/21	39	95.28	44.5	95.92	96.40	-5.5	29,050	-0.02%
2023/02/20	29.6	91.84	21.2	90.29	92.10	8.4	28,150	0.03%
2023/02/17	13.1	88.92	23.1	89.76	90.70	-10	27,666	-0.04%
2023/02/16	27.2	87.74	35	87.98	87.80	-7.8	27,018	-0.03%
2023/02/15	46	88.31	46	87.65	86.50	0	26,505	0.00%
2023/02/14	14	84.15	22	84.01	84.10	-8	25,066	-0.03%
2023/02/13	33	82.71	8.1	82.89	83.00	24.9	24,737	0.10%
2023/02/10	8.1	83.52	11	82.23	81.90	-2.9	24,572	-0.01%
2023/02/09	15	82.90	22.4	82.65	82.00	-7.4	24,140	-0.03%
2023/02/08	4	80.10	5	79.68	79.20	-1	23,532	0.00%
2023/02/07	1	79.60	8	79.16	79.20	-7	23,300	-0.03%
2023/02/06	15	78.56	2	78.40	78.40	13	23,265	0.06%
2023/02/03	4	78.70	1	78.40	78.10	3	23,280	0.01%
2023/02/02	15	81.54	16	81.14	79.80	-1	23,012	0.00%
2023/02/01	11.1	81.28	1	79.70	80.20	10.1	22,598	0.04%
2023/01/31	10	79.14	15.3	78.90	81.00	-5.3	22,175	-0.02%
2023/01/30	0	0.00	11	75.76	75.50	-11	21,424	-0.05%
2023/01/17	0	0.00	4	73.15	73.10	-4	21,062	-0.02%
2023/01/16	1	71.50	4	71.35	71.60	-3	20,731	-0.01%
2023/01/13	4.1	70.95	5	70.64	70.60	-0.9	20,671	0.00%
2023/01/12	4	71.75	2	71.15	71.20	2	20,626	0.01%
2023/01/11	6	73.33	7	72.54	72.00	-1	20,520	0.00%
2023/01/10	0	0.00	5	72.68	72.40	-5	20,260	-0.02%
2023/01/09	13	72.24	7	72.79	73.20	6	20,082	0.03%
2023/01/06	8.2	71.78	2	71.35	72.70	6.2	19,803	0.03%
2023/01/05	25.1	72.27	18	72.73	71.90	7.1	19,569	0.04%
2023/01/04	87.2	75.41	81	75.09	74.00	6.2	18,947	0.03%
2023/01/03	21	70.96	24.2	70.86	72.10	-3.2	17,477	-0.02%
2022/12/30	2	67.40	7	67.90	67.20	-5	16,587	-0.03%
2022/12/29	5.1	66.55	70	65.70	67.00	-64.9	16,476	-0.39%
2022/12/28	3	67.20	30	67.64	67.00	-27	16,418	-0.16%
2022/12/27	95	67.52	18	67.47	67.40	77	16,377	0.47%
2022/12/26	11	66.35	8	66.74	66.50	3	16,059	0.02%
2022/12/23	20	65.96	4.2	66.50	66.00	15.8	16,020	0.10%
2022/12/22	13	66.23	16	66.29	65.90	-3	15,969	-0.02%
2022/12/21	8.1	65.58	8	65.91	65.50	0.1	15,986	0.00%
2022/12/20	7	65.86	29	65.70	64.00	-22	15,893	-0.14%
2022/12/19	30.1	66.03	15	66.33	66.00	15.1	15,688	0.10%
2022/12/16	14.1	67.73	9	68.06	68.30	5.1	15,539	0.03%
2022/12/15	42.2	67.72	85.1	68.10	68.50	-42.9	15,149	-0.28%
2022/12/14	9	65.47	13.2	65.90	66.50	-4.2	14,477	-0.03%
2022/12/13	27	65.07	42	64.63	63.60	-15	14,285	-0.10%
2022/12/12	12	64.66	16	64.14	64.00	-4	14,425	-0.03%
2022/12/09	15.2	63.74	13	63.58	63.70	2.2	14,465	0.02%
2022/12/08	6	62.97	4	63.15	63.10	2	14,355	0.01%
2022/12/07	13	62.68	20.3	62.78	62.80	-7.3	14,172	-0.05%
2022/12/06	46	66.23	46	65.56	64.50	0	13,764	0.00%
2022/12/05	12.1	65.50	1	64.80	64.80	11.1	12,633	0.09%
2022/12/02	24	63.67	22	64.25	65.20	2	12,341	0.02%
2022/12/01	8	59.96	39.1	59.71	59.30	-31.1	11,167	-0.28%
2022/11/30	3.5	58.36	25	58.87	58.90	-21.5	11,006	-0.20%
2022/11/29	37	58.28	10	58.39	57.90	27	10,836	0.25%
2022/11/28	23	57.59	18.2	57.90	58.50	4.8	10,752	0.04%
2022/11/25	20.1	57.80	45	57.84	57.20	-24.9	10,536	-0.24%
2022/11/24	22.1	55.68	13.3	55.92	55.80	8.8	10,090	0.09%
2022/11/23	35	55.07	3	54.87	54.60	32	10,199	0.31%
2022/11/22	18	55.11	13	55.99	55.10	5	10,247	0.05%
2022/11/21	21	55.63	33	55.69	55.70	-12	10,152	-0.12%
2022/11/18	22.4	54.85	7	54.87	54.20	15.4	10,005	0.15%
2022/11/17	23	54.68	85	53.71	55.40	-62	9,856	-0.63%
2022/11/16	19	52.20	0	0.00	52.20	19	9,646	0.20%
2022/11/15	71	53.00	13	53.36	53.20	58	9,931	0.58%
2022/11/14	2	52.35	1	52.70	52.50	1	10,096	0.01%
2022/11/11	0.1	52.00	3	52.80	51.70	-2.9	10,244	-0.03%
2022/11/10	7	52.40	0	0.00	51.80	7	10,364	0.07%
2022/11/09	1	53.00	6	52.90	53.10	-5	10,932	-0.05%
2022/11/08	7	53.51	1	54.30	52.90	6	11,144	0.05%
2022/11/07	0	0.00	4	53.45	53.50	-4	11,328	-0.04%
2022/11/04	9	53.07	3	52.87	53.00	6	11,785	0.05%
2022/11/03	0	0.00	1	51.90	52.80	-1	12,344	-0.01%
2022/11/02	4	52.33	2	52.20	52.20	2	12,540	0.02%
2022/11/01	3	51.30	9	51.28	52.40	-6	12,539	-0.05%
2022/10/31	5	49.54	0	0.00	49.40	5	12,488	0.04%
2022/10/28	1	50.20	1	49.05	49.05	0	12,647	0.00%
2022/10/27	12	50.63	7	50.87	50.70	5	12,840	0.04%
2022/10/26	1	50.90	0	0.00	50.00	1	13,071	0.01%
2022/10/25	1	51.90	0	0.00	51.10	1	13,337	0.01%
2022/10/21	0	0.00	1	52.00	52.10	-1	14,806	-0.01%
2022/10/20	0	53.00	1	53.60	52.80	-1	14,905	-0.01%
2022/10/19	5	54.98	0	0.00	54.20	5	14,966	0.03%
2022/10/18	1	54.90	1	53.80	54.40	0	15,164	0.00%
2022/10/14	1	56.20	0	0.00	55.40	1	15,541	0.01%
2022/10/13	4	55.85	10	53.95	53.20	-6	15,544	-0.04%
2022/10/12	20	55.60	0	0.00	56.10	20	15,480	0.13%
2022/10/11	0	0.00	1	55.90	56.40	-1	15,523	-0.01%
2022/10/07	6	57.37	1	57.40	57.10	5	15,900	0.03%
2022/10/06	2	57.50	1	57.70	57.50	1	16,073	0.01%
2022/10/05	20	57.95	21	57.73	57.00	-1	16,339	-0.01%
2022/10/04	1	56.50	9	56.73	57.20	-8	16,400	-0.05%
2022/10/03	9	56.94	0	0.00	56.20	9	16,561	0.05%
2022/09/30	4	56.85	3	55.97	56.90	1	16,874	0.01%
2022/09/29	7	58.33	2	57.25	57.00	5	17,211	0.03%
2022/09/28	27	59.35	14	58.46	57.60	13	17,426	0.07%
2022/09/27	4	61.18	3	61.10	60.90	1	17,803	0.01%
2022/09/26	0	0.00	9	61.26	60.60	-9	18,300	-0.05%
2022/09/23	7	65.74	18	64.57	63.80	-11	19,012	-0.06%
2022/09/22	1	66.30	13	66.52	66.60	-12	19,281	-0.06%
2022/09/21	32	66.19	32	65.51	65.40	0	19,677	0.00%
2022/09/20	27	64.76	26	66.08	66.30	1	20,980	0.00%
2022/09/19	28	65.43	5	66.82	64.20	23	21,765	0.11%
2022/09/16	4	66.18	1	67.20	64.50	3	21,976	0.01%
2022/09/15	4	66.90	3	66.77	66.00	1	21,874	0.00%
2022/09/14	2	65.85	0	0.00	65.80	2	21,968	0.01%
2022/09/13	6	66.22	3	66.70	66.10	3	21,968	0.01%
2022/09/12	4	66.00	4	66.15	66.00	0	21,911	0.00%
2022/09/08	3	66.37	11	66.07	66.90	-8	21,750	-0.04%
2022/09/07	6	64.05	5.1	64.29	63.80	0.9	21,449	0.00%
2022/09/06	26	64.00	5	63.60	63.50	21	21,508	0.10%
2022/09/05	2	65.05	1	65.30	65.20	1	21,382	0.00%
2022/09/02	8	65.00	3	64.97	64.80	5	21,343	0.02%
2022/09/01	6	65.85	1	66.10	65.80	5	21,248	0.02%
2022/08/31	6.2	67.10	4	66.98	66.20	2.2	21,323	0.01%
2022/08/30	25	65.86	19	66.15	66.30	6	21,126	0.03%
2022/08/29	4	64.63	1	64.40	64.40	3	20,859	0.01%
2022/08/26	1	64.30	0.3	64.50	64.20	0.7	20,704	0.00%
2022/08/25	1	65.00	4	65.70	65.00	-3	20,571	-0.01%
2022/08/24	3	65.47	0	0.00	65.40	3	20,454	0.01%
2022/08/23	2	64.50	0	0.00	65.80	2	20,401	0.01%
2022/08/22	6	65.97	26	64.93	65.00	-20	20,372	-0.10%
2022/08/19	14	64.54	6.5	63.95	63.70	7.5	19,978	0.04%
2022/08/18	4.2	62.58	4	62.88	64.00	0.2	19,698	0.00%
2022/08/17	1.1	61.85	8	62.01	62.00	-6.9	19,495	-0.04%
2022/08/16	16.4	62.83	57	62.20	62.10	-40.6	19,317	-0.21%
2022/08/15	6	63.67	2	64.55	64.70	4	18,711	0.02%
2022/08/12	7	63.04	26	63.02	63.10	-19	18,500	-0.10%
2022/08/11	12	62.28	16	62.77	62.90	-4	18,272	-0.02%
2022/08/10	16	60.46	11.1	61.08	61.50	4.9	17,823	0.03%
2022/08/09	16	59.04	2	59.05	58.40	14	17,220	0.08%
2022/08/08	3	57.60	1	57.30	58.30	2	17,080	0.01%
2022/08/05	3	57.80	2	57.85	57.70	1	17,148	0.01%
2022/08/04	21	56.82	23	57.42	57.30	-2	17,228	-0.01%
2022/08/03	10	57.83	26	57.96	57.70	-16	17,106	-0.09%
2022/08/02	11	58.77	2	59.05	58.90	9	16,927	0.05%
2022/08/01	23	58.50	7	58.87	59.10	16	16,851	0.09%
2022/07/29	17.1	57.45	38	58.03	58.20	-20.9	16,566	-0.13%
2022/07/28	15	56.59	11.2	56.34	56.70	3.8	15,807	0.02%
2022/07/27	2	53.90	22	54.04	54.40	-20	15,127	-0.13%
2022/07/26	12	53.51	7	53.61	53.40	5	15,289	0.03%
2022/07/25	2	53.70	5	53.50	52.90	-3	15,443	-0.02%
2022/07/22	17	54.55	11	54.43	54.80	6	15,678	0.04%
2022/07/21	12	53.48	11	53.23	53.90	1	15,833	0.01%
2022/07/20	22	54.64	37	54.75	54.10	-15	16,130	-0.09%
2022/07/19	22	54.69	9	54.92	54.60	13	16,269	0.08%
2022/07/18	2	54.30	3	54.77	54.60	-1	16,315	-0.01%
2022/07/15	14	54.49	12.3	54.37	54.00	1.7	16,492	0.01%
2022/07/14	15	54.80	24	55.46	56.40	-9	16,753	-0.05%
2022/07/13	14	55.34	18	55.19	54.80	-4	17,209	-0.02%
2022/07/12	11	54.51	11	54.68	54.10	0	17,341	0.00%
2022/07/11	11	54.75	11	54.36	55.00	0	18,146	0.00%
2022/07/08	33	54.90	11	55.68	54.20	22	18,223	0.12%
2022/07/07	12.3	54.65	15	55.04	55.50	-2.7	17,929	-0.02%
2022/07/06	30	55.05	24	54.93	54.10	6	17,590	0.03%
2022/07/05	30	55.26	20	55.36	54.70	10	17,415	0.06%
2022/07/04	17	54.56	17	54.89	55.60	0	16,970	0.00%
2022/07/01	28	56.05	66.2	55.88	55.50	-38.2	16,541	-0.23%
2022/06/30	6	54.97	11	55.11	55.10	-5	15,706	-0.03%
2022/06/29	28	54.73	26	54.82	54.40	2	15,419	0.01%
2022/06/28	85	55.28	103	55.55	55.00	-18	15,986	-0.11%	大賣/
2022/06/27	80	54.42	91.3	54.75	54.90	-11.3	14,665	-0.08%
2022/06/24	60.4	52.54	64	52.39	53.80	-3.6	13,696	-0.03%
2022/06/23	5	49.13	3	49.30	48.95	2	13,228	0.02%
2022/06/22	15	49.18	14	49.26	49.05	1	13,237	0.01%
2022/06/21	18	48.24	9	47.87	48.55	9	13,481	0.07%
2022/06/20	11	47.20	4	46.81	46.90	7	13,750	0.05%
2022/06/17	18.1	47.33	12	47.61	47.95	6.1	14,125	0.04%
2022/06/16	2	48.05	2	48.10	47.65	0	14,939	0.00%
2022/06/15	10	48.38	1	48.20	48.05	9	15,203	0.06%
2022/06/14	1	48.80	1	49.00	49.30	0	15,377	0.00%
2022/06/13	9	49.99	0	0.00	49.95	9	16,195	0.06%
2022/06/10	0	0.00	5	51.30	51.30	-5	16,713	-0.03%
2022/06/09	0	0.00	13	51.45	51.10	-13	17,198	-0.08%
2022/06/08	14	50.08	1	49.80	49.80	13	17,165	0.08%
2022/06/07	0	0.00	4	50.05	50.10	-4	17,206	-0.02%
2022/06/01	11	50.56	0	0.00	50.80	11	17,172	0.06%
2022/05/31	8	51.18	7	51.11	51.50	1	17,112	0.01%
2022/05/30	4	51.73	13	51.47	51.90	-9	17,036	-0.05%
2022/05/27	4	49.55	2	49.45	49.80	2	16,810	0.01%
2022/05/26	0	0.00	12	50.40	49.40	-12	16,750	-0.07%
2022/05/25	2	49.53	0	0.00	49.50	2	16,661	0.01%
2022/05/23	0	0.00	6	50.00	50.10	-6	16,545	-0.04%
2022/05/19	2	48.58	1	48.40	49.00	1	16,405	0.01%
2022/05/18	5	49.81	1	49.45	49.45	4	16,350	0.02%
2022/05/17	4	49.58	1	49.65	49.75	3	16,270	0.02%
2022/05/16	1	48.60	9	49.29	49.45	-8	16,202	-0.05%
2022/05/13	10	48.99	7	48.65	48.75	3	16,067	0.02%
2022/05/12	11.1	47.15	1	47.95	46.35	10.1	15,880	0.06%
2022/05/11	13	48.76	1	48.40	48.05	12	15,656	0.08%
2022/05/09	4.1	50.20	0	0.00	50.00	4.1	15,465	0.03%
2022/05/06	1	51.90	0	0.00	51.80	1	15,251	0.01%
2022/05/05	1	52.50	4	52.60	52.40	-3	15,171	-0.02%
2022/05/04	0	52.90	0	0.00	52.60	0	15,094	0.00%
2022/05/03	4.1	52.82	6	53.45	52.50	-1.9	14,998	-0.01%
2022/04/29	13	54.91	2	54.70	54.40	11	14,716	0.07%
2022/04/28	13	56.46	10	56.34	55.60	3	14,435	0.02%
2022/04/27	22	56.12	21	56.80	57.00	1	13,926	0.01%
2022/04/26	11	56.60	13	56.75	56.40	-2	13,487	-0.01%
2022/04/25	8	54.64	15	54.35	54.10	-7	12,923	-0.05%
2022/04/22	10	56.40	0	0.00	56.50	10	12,677	0.08%
2022/04/21	7	56.57	5	57.18	56.30	2	12,534	0.02%
2022/04/20	16	57.69	8	57.66	57.60	8	12,214	0.07%
2022/04/19	8	57.22	23	57.23	57.30	-15	11,523	-0.13%
2022/04/18	3	55.13	2	54.90	55.30	1	10,878	0.01%
2022/04/15	23	56.06	73	56.10	55.60	-50	10,439	-0.48%
2022/04/14	6	54.98	9	54.99	55.50	-3	9,471	-0.03%
2022/04/12	10	52.76	3	52.83	52.80	7	9,096	0.08%
2022/04/11	12	53.66	10	53.36	53.60	2	8,999	0.02%
2022/04/08	1	52.70	7	52.53	52.90	-6	8,831	-0.07%
2022/04/07	7	52.40	1	51.80	51.60	6	8,700	0.07%
2022/04/06	3.1	53.83	2	53.35	53.90	1.1	8,537	0.01%
2022/04/01	11	54.06	4	54.23	54.00	7	8,419	0.08%
2022/03/31	64	56.03	32	55.73	54.70	32	8,231	0.39%
2022/03/30	7	53.97	1	53.70	54.30	6	7,199	0.08%
2022/03/29	2	53.90	3	54.00	54.00	-1	7,173	-0.01%
2022/03/28	4	54.15	5	53.90	54.70	-1	7,042	-0.01%
2022/03/25	0	0.00	3.9	53.52	53.80	-3.9	6,846	-0.06%
2022/03/24	10	55.04	28	54.91	53.70	-18	6,702	-0.27%
2022/03/23	16	53.84	20.1	54.13	54.70	-4.1	6,272	-0.07%
2022/03/22	15.1	54.11	20.2	54.02	54.90	-5.1	5,971	-0.09%
2022/03/21	42.2	53.67	20.1	53.64	54.10	22.1	5,535	0.40%
2022/03/18	6	50.33	6	50.87	50.80	0	4,688	0.00%
2022/03/17	13	51.07	8	51.01	51.10	5	4,392	0.11%
2022/03/16	23	51.73	27.8	51.78	51.90	-4.8	4,011	-0.12%
2022/03/15	12.8	49.99	6	50.18	49.10	6.8	3,156	0.22%
2022/03/14	6	48.19	34	47.61	50.10	-28	2,651	-1.06%
2022/03/11	0	0.00	3.9	45.45	45.55	-3.9	2,123	-0.18%
2022/03/10	0	0.00	0.1	43.20	44.45	-0.1	1,991	-0.01%
2022/03/08	0.1	41.60	0	0.00	41.50	0.1	1,950	0.01%
2022/03/07	0	0.00	2	43.00	42.75	-2	1,903	-0.11%
2022/03/04	0	0.00	2.1	43.75	43.75	-2.1	1,915	-0.11%
2022/03/03	2	43.05	1.1	43.34	43.30	0.9	1,922	0.05%
2022/02/24	2.1	42.00	1	42.05	41.20	1.1	2,028	0.05%
2022/02/15	0	0.00	1	42.95	42.65	-1	2,422	-0.04%
2022/02/14	9.1	42.96	0	0.00	42.70	9.1	2,505	0.36%
2022/02/11	0	0.00	10	43.85	43.70	-10	2,526	-0.40%
2022/02/10	0	0.00	1	44.00	43.65	-1	2,606	-0.04%
2022/02/09	5	44.00	5	43.70	44.00	0	2,656	0.00%
2022/02/08	0	0.00	1	43.30	43.70	-1	2,668	-0.04%
2022/02/07	1	42.25	1	42.70	42.90	0	2,678	0.00%
2022/01/25	0.1	42.00	0	0.00	41.25	0.1	2,745	0.00%
2022/01/24	3	41.87	0	0.00	41.85	3	2,822	0.11%
2022/01/17	0	0.00	3	43.40	43.45	-3	3,308	-0.09%
2022/01/14	0	0.00	1	43.50	43.50	-1	3,482	-0.03%
2022/01/12	1	44.65	2	44.33	44.35	-1	4,166	-0.02%
2022/01/11	1	44.90	10.4	45.00	44.50	-9.4	4,173	-0.23%
2022/01/07	0	0.00	2	44.78	44.70	-2	4,168	-0.05%
2022/01/06	1	45.30	0	0.00	45.20	1	4,178	0.02%
2022/01/04	0	0.00	3	45.10	45.10	-3	4,176	-0.07%
2021/12/30	1	45.30	0	0.00	45.25	1	4,244	0.02%
2021/12/24	0	0.00	4	45.00	44.90	-4	4,811	-0.08%
2021/12/23	0	0.00	2	45.00	44.80	-2	5,005	-0.04%
2021/12/21	1	43.30	0	0.00	43.65	1	5,292	0.02%
2021/12/20	0.1	43.30	0	0.00	43.30	0.1	5,282	0.00%
2021/12/16	2	43.28	0	0.00	43.05	2	5,253	0.04%
2021/12/15	0	0.00	1	43.35	43.55	-1	5,231	-0.02%
2021/12/09	0	0.00	16	44.04	43.75	-16	5,229	-0.31%
2021/12/08	0	0.00	1	44.20	44.30	-1	5,196	-0.02%
2021/12/03	1	44.90	0	0.00	44.95	1	5,122	0.02%
2021/12/02	2	45.10	2	44.80	44.80	0	5,147	0.00%
2021/11/30	0	0.00	3	45.20	44.85	-3	5,205	-0.06%
2021/11/26	0.1	44.70	0	0.00	44.70	0.1	5,164	0.00%
2021/11/24	3	45.50	0	0.00	45.75	3	5,148	0.06%
2021/11/23	3	45.60	1	45.60	45.95	2	5,135	0.04%
2021/11/22	0.1	45.50	0	0.00	45.55	0.1	5,109	0.00%
2021/11/19	0	0.00	4	45.85	45.00	-4	5,067	-0.08%
2021/11/18	1	45.55	1	45.10	45.60	0	5,047	0.00%
2021/11/16	0	0.00	6	44.96	45.65	-6	4,981	-0.12%
2021/11/15	0	0.00	2	43.45	43.95	-2	4,853	-0.04%
2021/11/12	5	43.10	1	43.25	43.60	4	4,821	0.08%
2021/11/11	0	0.00	20	43.24	43.25	-20	4,783	-0.42%
2021/11/10	5.1	42.34	5	42.60	42.60	0.1	4,747	0.00%
2021/11/09	7	42.70	0	0.00	42.55	7	4,734	0.15%
2021/11/08	4	41.78	4	42.06	42.05	0	4,663	0.00%
2021/11/04	0	0.00	1	41.20	40.95	-1	4,715	-0.02%
2021/11/03	7	41.19	0	0.00	41.15	7	4,743	0.15%
2021/11/02	1	41.05	7	42.16	41.25	-6	4,741	-0.13%
2021/11/01	5	42.12	2	41.95	42.05	3	4,685	0.06%
2021/10/29	11	40.94	2	41.15	41.15	9	4,661	0.19%
2021/10/28	5	40.14	0	0.00	41.10	5	4,626	0.11%
2021/10/26	5	39.19	4	39.25	39.35	1	4,630	0.02%
2021/10/25	10	40.51	9	40.58	40.20	1	4,527	0.02%
2021/10/22	16	41.47	13	41.65	41.50	3	4,748	0.06%
2021/10/21	35.1	41.65	24	41.27	41.30	11.1	4,695	0.24%
2021/10/20	1	45.75	1	46.30	45.75	0	4,045	0.00%
2021/10/19	0.2	46.20	2	46.10	46.50	-1.8	4,018	-0.05%
2021/10/18	3	45.62	0	0.00	45.75	3	4,021	0.07%
2021/10/13	2	45.80	0	0.00	45.85	2	4,126	0.05%
2021/10/12	5	46.29	2	46.28	46.25	3	4,124	0.07%
2021/10/08	0	0.00	30	47.00	46.90	-30	4,124	-0.73%
2021/10/07	2	47.40	41	47.60	47.80	-39	4,125	-0.95%
2021/10/06	0	0.00	4	47.55	46.50	-4	4,154	-0.10%
2021/10/05	5	46.11	0	0.00	46.20	5	4,050	0.12%
2021/10/04	41	46.93	5	46.89	46.40	36	4,066	0.89%
2021/10/01	91.1	48.96	127	48.21	46.50	-35.9	4,025	-0.89%	大賣/
2021/09/30	18	49.05	9	48.76	48.75	9	3,694	0.24%
2021/09/29	4	48.53	69	48.73	48.70	-65	3,488	-1.86%
2021/09/28	2	47.05	1	46.75	47.05	1	3,193	0.03%
2021/09/22	1	45.40	0	0.00	45.60	1	3,337	0.03%
2021/09/17	1	45.95	0	0.00	45.90	1	3,451	0.03%
2021/09/16	14.3	46.63	4	46.43	46.30	10.3	3,559	0.29%
2021/09/15	1	45.95	0	0.00	46.05	1	3,606	0.03%
2021/09/09	0	0.00	1	45.00	45.10	-1	4,336	-0.02%
2021/09/07	0	0.00	3	45.70	46.00	-3	4,414	-0.07%
2021/09/06	1	48.15	0	0.00	47.85	1	4,409	0.02%
2021/09/03	0	0.00	2	48.65	48.70	-2	4,376	-0.05%
2021/09/02	0	0.00	1	49.10	48.50	-1	4,359	-0.02%
2021/09/01	4	49.03	1	48.95	48.95	3	4,394	0.07%
2021/08/30	3	48.20	0	0.00	48.50	3	4,467	0.07%
2021/08/26	1	48.00	0	0.00	47.60	1	4,563	0.02%
2021/08/24	1	47.30	0	0.00	47.35	1	4,633	0.02%
2021/08/23	5	46.72	3	46.60	46.90	2	4,666	0.04%
2021/08/19	2	46.05	6	46.05	46.00	-4	4,764	-0.08%
2021/08/17	0	0.00	3	46.15	46.15	-3	4,891	-0.06%
2021/08/16	0	0.00	2	46.05	46.45	-2	4,928	-0.04%
2021/08/12	0	0.00	3	47.55	47.60	-3	4,969	-0.06%
2021/08/11	0	0.00	6	47.17	47.35	-6	5,088	-0.12%
2021/08/10	7	48.66	0	0.00	48.20	7	5,155	0.14%
2021/08/09	3	49.45	10	49.25	49.20	-7	5,268	-0.13%
2021/08/04	15	50.67	4	50.90	50.90	11	5,830	0.19%
2021/08/03	1	50.10	0	0.00	50.20	1	5,928	0.02%
2021/07/30	3	49.65	1	50.50	50.50	2	6,044	0.03%
2021/07/29	2	50.50	6	50.10	50.20	-4	6,132	-0.07%
2021/07/28	12	51.03	6	51.35	50.30	6	6,125	0.10%
2021/07/27	0	0.00	2	49.95	51.00	-2	6,037	-0.03%
2021/07/20	0	50.00	14	49.96	49.80	-14	6,381	-0.22%
2021/07/19	11.7	50.78	0	0.00	50.80	11.7	6,457	0.18%
2021/07/15	0.3	49.90	1	50.20	50.20	-0.7	6,934	-0.01%
2021/07/14	5	49.06	22	49.14	49.05	-17	7,047	-0.24%
2021/07/13	21	50.26	6	50.08	49.70	15	7,214	0.21%
2021/07/08	8	50.00	6	49.70	49.80	2	7,848	0.03%
2021/07/07	6	50.05	21	50.03	49.90	-15	8,285	-0.18%
2021/07/06	0	0.00	28	49.90	49.90	-28	8,754	-0.32%
2021/07/05	3	50.18	0	0.00	50.40	3	9,480	0.03%
2021/07/02	1	49.85	0	0.00	50.00	1	9,650	0.01%
2021/07/01	5	50.24	9	50.76	50.00	-4	9,895	-0.04%
2021/06/30	4	50.85	0	0.00	50.80	4	10,034	0.04%
2021/06/29	1	50.70	30	50.70	50.50	-29	10,099	-0.29%
2021/06/28	1	51.00	0	0.00	51.00	1	10,209	0.01%
2021/06/25	24	52.97	0	0.00	52.30	24	10,177	0.24%
2021/06/24	15	52.90	0	0.00	52.30	15	10,163	0.15%
2021/06/23	20	52.28	1	53.10	53.00	19	10,154	0.19%
2021/06/22	11	52.19	35	52.75	53.00	-24	10,174	-0.24%
2021/06/21	3	49.85	6	50.13	50.20	-3	9,833	-0.03%
2021/06/18	2	50.80	0	0.00	50.40	2	9,937	0.02%
2021/06/17	13	51.02	11	50.92	51.30	2	10,040	0.02%
2021/06/16	6	50.80	18	50.70	49.95	-12	10,130	-0.12%
2021/06/15	13	50.18	10	50.00	50.00	3	10,400	0.03%
2021/06/11	23	49.98	11	49.79	50.00	12	10,559	0.11%
2021/06/10	1	49.00	0	0.00	49.15	1	10,789	0.01%
2021/06/09	7	48.99	0	0.00	48.70	7	11,185	0.06%
2021/06/08	19	49.79	0	0.00	49.40	19	11,737	0.16%
2021/06/07	15	49.45	1	49.80	50.00	14	12,061	0.12%
2021/06/04	29	50.72	3	51.47	50.30	26	12,105	0.21%
2021/06/03	1	50.60	4	51.08	50.70	-3	12,176	-0.02%
2021/06/02	1	51.00	0	0.00	51.00	1	12,397	0.01%
2021/06/01	2	51.45	0	0.00	51.50	2	12,559	0.02%
2021/05/31	0	0.00	35	51.43	51.20	-35	13,051	-0.27%
2021/05/28	0.3	51.30	0	0.00	51.20	0.3	13,746	0.00%
2021/05/27	6.2	50.04	3	50.10	51.50	3.2	13,815	0.02%
2021/05/26	10.3	49.89	0	0.00	50.40	10.3	13,869	0.07%
2021/05/25	0	0.00	17	49.49	49.80	-17	13,915	-0.12%
2021/05/20	0	0.00	5	49.21	47.55	-5	14,394	-0.03%
2021/05/19	26	48.74	0	0.00	48.80	26	14,474	0.18%
2021/05/18	0	0.00	7	47.16	47.45	-7	14,584	-0.05%
2021/05/17	27	44.61	69	43.59	44.65	-42	14,712	-0.29%
2021/05/14	1.1	49.24	4	48.63	47.50	-3	14,647	-0.02%
2021/05/13	6	46.29	11.3	45.92	47.00	-5.3	14,627	-0.04%
2021/05/12	2.1	45.03	52.2	47.92	45.75	-50.2	14,724	-0.34%
2021/05/11	1	48.56	50	48.60	49.20	-49	14,627	-0.33%
2021/05/10	21	52.14	0	0.00	52.00	21	15,070	0.14%
2021/05/07	0	0.00	2	52.20	52.50	-2	15,779	-0.01%
2021/05/06	2	51.70	16	50.81	51.70	-14	15,779	-0.09%
2021/05/05	2	50.00	0	0.00	49.50	2	15,623	0.01%
2021/05/04	20	50.44	11	49.63	49.35	9	15,716	0.06%
2021/05/03	3.5	52.22	8	52.81	52.00	-4.5	15,725	-0.03%
2021/04/29	8	53.44	0	0.00	53.50	8	15,766	0.05%
2021/04/28	21	53.71	2	53.90	53.50	19	15,790	0.12%
2021/04/27	64	54.72	7	53.80	54.10	57	15,841	0.36%
2021/04/23	9	53.78	6	53.65	53.70	3	16,025	0.02%
2021/04/22	24.2	56.23	28	54.31	54.10	-3.8	16,084	-0.02%
2021/04/21	81	57.11	73	57.17	56.30	8	15,904	0.05%
2021/04/20	0	0.00	1	55.50	56.00	-1	15,756	-0.01%
2021/04/19	26	56.05	60	56.18	56.30	-34	15,798	-0.22%
2021/04/16	30	55.70	5	55.14	56.10	25	15,903	0.16%
2021/04/15	5	53.70	2	54.10	53.70	3	15,762	0.02%
2021/04/14	10	54.60	17	53.92	54.10	-7	15,998	-0.04%
2021/04/13	17	57.28	16.1	57.71	55.40	0.9	16,006	0.01%
2021/04/12	31	56.49	2	57.25	56.40	29	15,934	0.18%
2021/04/09	53	56.32	23	56.34	57.30	30	16,319	0.18%
2021/04/08	11	54.48	3	54.43	54.30	8	16,049	0.05%
2021/04/07	29	54.29	3	54.13	54.40	26	16,015	0.16%
2021/04/06	37	53.15	31	53.21	53.40	6	16,165	0.04%
2021/04/01	2	52.40	46	52.34	52.70	-44	16,164	-0.27%
2021/03/31	61	54.06	130	53.87	52.80	-69	16,177	-0.43%	大賣/
2021/03/30	0	0.00	1	53.30	53.50	-1	16,210	-0.01%
2021/03/29	1	52.90	2	53.55	53.50	-1	16,443	-0.01%
2021/03/26	5	52.16	4	52.60	52.60	1	16,622	0.01%
2021/03/25	2	51.85	3	52.23	51.80	-1	16,865	-0.01%
2021/03/24	7	53.49	7	53.10	53.20	0	17,349	0.00%
2021/03/23	16.2	53.60	10	53.89	53.90	6.2	17,498	0.04%
2021/03/22	4	53.60	8	53.40	53.20	-4	17,696	-0.02%
2021/03/19	8	54.09	0	0.00	54.00	8	18,236	0.04%
2021/03/18	6.8	55.18	11	55.28	55.00	-4.2	18,672	-0.02%
2021/03/17	7	54.00	0	0.00	53.80	7	19,532	0.04%
2021/03/16	8	55.06	5	55.48	54.70	3	20,212	0.01%
2021/03/15	9	55.63	15	55.45	55.10	-6	20,601	-0.03%
2021/03/12	39	55.30	39	55.02	54.60	0	21,284	0.00%
2021/03/11	11	53.24	10	53.82	53.10	1	21,124	0.00%
2021/03/10	1	52.00	6	52.23	52.00	-5	21,286	-0.02%
2021/03/09	12	52.55	9	52.13	51.80	3	21,847	0.01%
2021/03/08	3.1	52.51	6	52.90	51.90	-3	21,986	-0.01%
2021/03/05	9	51.50	1.2	51.75	51.40	7.8	22,218	0.04%
2021/03/04	6	53.52	17	54.40	52.70	-11	22,943	-0.05%
2021/03/03	42	52.24	79	52.46	53.90	-37	23,991	-0.15%
2021/02/26	3	50.30	0	0.00	50.10	3	26,263	0.01%
2021/02/25	0	0.00	1	50.50	50.40	-1	26,622	0.00%
2021/02/24	2.1	51.36	0	0.00	50.40	2.1	26,877	0.01%
2021/02/23	30	51.60	31	51.58	51.70	-1	27,023	0.00%
2021/02/22	0	50.20	24	51.06	51.40	-24	27,601	-0.09%
2021/02/19	14	50.39	11	49.98	50.00	3	27,761	0.01%
2021/02/18	24	49.67	21	49.92	50.50	3	27,860	0.01%
2021/02/17	40	48.30	53.2	49.12	49.30	-13.2	27,884	-0.05%
2021/02/04	31	48.27	43	47.63	47.45	-12	28,067	-0.04%
2021/02/03	54	47.71	55	47.90	47.20	-1	28,193	0.00%
2021/02/02	11	46.81	21	46.70	46.70	-10	28,299	-0.04%
2021/02/01	29	46.58	3	46.50	46.75	26	28,457	0.09%
2021/01/29	14.1	49.09	47.2	49.31	47.90	-33.1	28,128	-0.12%
2021/01/28	39	47.03	51	46.64	46.55	-12	28,220	-0.04%
2021/01/27	1	47.20	8	47.43	47.70	-7	28,560	-0.02%
2021/01/26	15	47.31	2	47.25	47.15	13	29,167	0.04%
2021/01/25	19	47.82	28	48.12	48.10	-9	29,673	-0.03%
2021/01/22	1	47.10	4	46.55	46.45	-3	30,115	-0.01%
2021/01/21	2	45.55	11	45.50	45.40	-9	30,797	-0.03%
2021/01/20	13	45.63	4	45.64	45.30	9	32,476	0.03%
2021/01/19	22	48.20	12	47.57	47.55	10	32,656	0.03%
2021/01/18	8	47.93	15	47.27	47.65	-7	33,008	-0.02%
2021/01/15	8	47.89	27	47.25	47.05	-19	33,369	-0.06%
2021/01/14	14	47.93	12	48.21	48.10	2	33,472	0.01%
2021/01/13	20	48.06	17	48.05	48.20	3	33,635	0.01%
2021/01/12	12	48.78	10	48.98	48.25	2	33,857	0.01%
2021/01/11	19	49.32	20	49.32	49.45	-1	34,026	0.00%
2021/01/08	17	48.01	17	48.20	48.20	0	34,121	0.00%
2021/01/07	12.1	48.67	13	48.26	47.75	-1	34,457	0.00%
2021/01/06	20	47.52	41	48.04	47.10	-21	35,051	-0.06%
2021/01/05	5	48.84	9.8	48.52	48.65	-4.8	35,154	-0.01%
2021/01/04	26	49.97	57	50.85	49.10	-31	35,607	-0.09%
2020/12/31	117	53.76	3	53.77	53.60	114	35,064	0.33%	大買/鉅額交易
2020/12/30	16	56.01	12	55.98	56.20	4	34,948	0.01%
2020/12/29	41	56.49	24	56.29	55.90	17	35,653	0.05%
2020/12/28	18	55.53	9.3	55.43	55.20	8.7	35,848	0.02%
2020/12/25	6	54.78	6	55.07	54.60	0	36,510	0.00%
2020/12/24	10	54.82	9	55.16	54.70	1	36,688	0.00%
2020/12/23	6	54.62	10	54.51	54.30	-4	36,828	-0.01%
2020/12/22	103	54.50	53	53.89	53.10	50	37,382	0.13%	大買/
2020/12/21	25	55.07	43	55.49	55.50	-18	37,567	-0.05%
2020/12/18	41	54.66	65	55.09	55.80	-24	38,202	-0.06%
2020/12/17	23	52.93	15	53.00	53.00	8	38,116	0.02%
2020/12/16	26	54.00	12	54.00	54.20	14	38,160	0.04%
2020/12/15	73	53.19	60	52.18	51.80	13	38,056	0.03%
2020/12/14	15	56.11	21	55.47	55.60	-6	37,801	-0.02%
2020/12/11	82	57.87	82.9	57.16	55.80	-0.9	37,521	0.00%
2020/12/10	17.4	63.42	13	63.91	61.70	4.4	36,688	0.01%
2020/12/09	61.3	62.32	36	62.81	63.30	25.3	36,539	0.07%
2020/12/08	27	60.51	73	60.90	61.50	-46	37,342	-0.12%
2020/12/07	26	58.07	65	57.79	58.20	-39	37,134	-0.11%
2020/12/04	81	56.88	86	56.86	57.30	-5	37,103	-0.01%
2020/12/03	14	58.67	53	59.29	58.30	-39	37,234	-0.10%
2020/12/02	9	57.59	24	57.96	57.40	-15	37,364	-0.04%
2020/12/01	13	58.16	3	58.00	58.00	10	38,275	0.03%
2020/11/30	131.8	57.31	76	58.26	58.50	55.8	38,300	0.15%	大買/
2020/11/27	242	57.63	43.3	58.15	56.70	198.7	37,928	0.52%	大買/鉅額交易
2020/11/26	54	55.88	38	55.89	55.60	16	37,034	0.04%
2020/11/25	62	54.10	150	55.34	56.10	-88	36,177	-0.24%	大賣/
2020/11/24	18	51.61	27	50.92	51.00	-9	34,519	-0.03%
2020/11/23	2	49.53	17	50.30	50.90	-15	34,095	-0.04%
2020/11/20	7.5	50.24	16	50.16	49.65	-8.5	33,763	-0.03%
2020/11/19	54	50.75	61	51.06	50.30	-7	33,458	-0.02%
2020/11/18	20	49.52	9	49.57	49.75	11	32,719	0.03%
2020/11/17	6	47.86	3	48.37	47.65	3	32,390	0.01%
2020/11/16	9	47.93	3	48.28	47.55	6	32,271	0.02%
2020/11/13	25	47.78	41	47.82	48.55	-16	32,114	-0.05%
2020/11/12	34	47.54	8	47.45	47.20	26	32,031	0.08%
2020/11/11	9	48.09	6	48.25	48.65	3	32,081	0.01%
2020/11/10	18	48.83	10	48.05	48.80	8	32,097	0.02%
2020/11/09	27	50.17	6	50.16	49.85	21	31,720	0.07%
2020/11/06	4	49.75	2	49.93	50.00	2	31,373	0.01%
2020/11/05	40	50.50	44.2	50.50	50.20	-4.2	31,123	-0.01%
2020/11/04	12	49.46	55	49.01	49.00	-43	30,304	-0.14%
2020/11/03	46	49.79	21	50.06	49.60	25	29,905	0.08%
2020/11/02	65	48.38	32	48.17	49.05	33	29,259	0.11%
2020/10/30	34	49.52	31.2	49.51	48.15	2.8	28,635	0.01%
2020/10/29	55	51.97	16	52.08	51.90	39	27,928	0.14%
2020/10/28	95	51.32	124.6	51.93	53.00	-29.6	27,143	-0.11%	大賣/
2020/10/27	8	49.22	2	49.95	48.75	6	25,399	0.02%
2020/10/26	40.3	49.13	27	49.48	49.45	13.3	25,117	0.05%
2020/10/23	15.3	48.22	26.8	48.19	49.00	-11.5	24,608	-0.05%
2020/10/22	5	46.57	20	46.89	47.00	-15	24,019	-0.06%
2020/10/21	13	46.28	11	46.49	46.10	2	23,783	0.01%
2020/10/20	19	45.99	16	46.27	45.90	3	23,587	0.01%
2020/10/19	11	47.75	8	47.31	47.25	3	23,359	0.01%
2020/10/16	30	48.19	16	47.82	47.40	14	23,270	0.06%
2020/10/15	49	49.57	28	49.68	49.30	21	22,868	0.09%
2020/10/14	25	50.95	62	50.89	50.70	-37	22,361	-0.17%
2020/10/13	6	48.75	3	48.70	49.40	3	21,443	0.01%
2020/10/12	8	48.86	11	48.85	49.40	-3	20,980	-0.01%
2020/10/08	29	46.84	60	47.08	47.00	-31	20,214	-0.15%
2020/10/07	30	46.40	13	46.57	46.55	17	19,873	0.09%
2020/10/06	63	47.11	41	46.63	46.90	22	19,520	0.11%
2020/10/05	12	44.59	26	44.00	45.60	-14	18,668	-0.07%
2020/09/30	43	43.18	29	42.77	42.70	14	18,081	0.08%
2020/09/29	5	41.81	5	42.03	41.65	0	17,218	0.00%
2020/09/28	26	42.27	2	42.45	43.10	24	16,997	0.14%
2020/09/25	46	43.70	46	43.22	42.65	0	16,664	0.00%
2020/09/24	14	45.92	7	46.40	44.75	7	15,808	0.04%
2020/09/23	14	46.57	14	46.54	47.10	0	15,373	0.00%
2020/09/22	13	49.83	2	48.13	48.40	11	14,434	0.08%
2020/09/21	10	51.82	10	51.29	51.50	0	13,840	0.00%
2020/09/18	12	51.87	3	51.97	51.20	9	13,532	0.07%
2020/09/17	6	52.43	32	52.03	51.30	-26	13,284	-0.20%
2020/09/16	36	51.48	10	51.19	51.60	26	12,833	0.20%
2020/09/15	33.3	51.35	8	51.56	52.00	25.3	12,553	0.20%
2020/09/14	57	51.48	20	51.03	51.50	37	12,216	0.30%
2020/09/11	54	55.84	33	53.51	52.40	21	11,514	0.18%
2020/09/10	49	50.89	98.9	52.51	53.40	-49.9	10,049	-0.50%
2020/09/09	48	49.58	23	49.46	49.75	25	9,160	0.27%
2020/09/08	41	50.25	26	49.34	48.50	15	8,760	0.17%
2020/09/07	50	49.91	19	50.83	51.00	31	8,130	0.38%
2020/09/04	3	45.07	11	45.25	46.60	-8	7,381	-0.11%
2020/09/03	6	43.30	6	43.32	44.30	0	6,205	0.00%
2020/09/02	16	41.28	21	41.63	42.15	-5	5,672	-0.09%
2020/09/01	14	39.20	8	38.72	39.95	6	5,137	0.12%
2020/08/31	6	37.16	16	36.86	37.60	-10	4,513	-0.22%
2020/08/28	9	34.29	10	34.31	34.55	-1	4,125	-0.02%
2020/08/27	10	32.80	0	0.00	33.00	10	3,918	0.26%
2020/08/26	0	0.00	1	32.75	32.60	-1	3,893	-0.03%
2020/08/24	2	32.70	0	0.00	32.80	2	3,914	0.05%
2020/08/20	1	32.65	2	33.13	32.65	-1	3,967	-0.03%
2020/08/19	13	34.54	11	34.41	34.25	2	3,841	0.05%
2020/08/18	1	34.40	3	34.42	34.05	-2	3,756	-0.05%
2020/08/17	9	33.34	168	32.68	34.50	-159	3,596	-4.42%	大賣/鉅額交易
2020/08/14	0	0.00	128	32.00	31.40	-128	3,273	-3.91%	大賣/鉅額交易
2020/08/13	0	0.00	2	31.10	31.10	-2	3,029	-0.07%
2020/08/10	0	0.00	15	31.40	31.10	-15	3,180	-0.47%
2020/08/07	2	30.65	0	0.00	30.70	2	3,199	0.06%
2020/08/05	2	30.60	0	0.00	30.90	2	3,318	0.06%
2020/08/03	2	30.70	2	31.32	30.90	0	3,406	0.00%
2020/07/30	5	30.25	8	30.48	30.45	-3	3,316	-0.09%
2020/07/28	3	29.35	0	0.00	29.10	3	3,251	0.09%
2020/07/27	0.1	29.55	0	0.00	29.65	0.1	3,272	0.00%
2020/07/23	10	31.55	19	31.53	31.55	-9	3,207	-0.28%
2020/07/22	16	30.59	86	30.25	30.75	-70	3,084	-2.27%
2020/07/15	3	29.57	1	29.75	28.90	2	2,787	0.07%
2020/07/14	0	0.00	10	28.40	28.70	-10	2,724	-0.37%
2020/07/07	0	0.00	1.2	28.57	28.50	-1.2	2,705	-0.04%
2020/07/03	2	28.00	0	0.00	28.05	2	2,658	0.08%
2020/06/11	0	0.00	3	28.15	28.20	-3	2,896	-0.10%
2020/06/10	0	0.00	5	28.70	28.65	-5	2,904	-0.17%
2020/06/05	0	0.00	10	29.20	29.20	-10	3,054	-0.33%
2020/06/03	5	28.10	0	0.00	28.10	5	3,093	0.16%
2020/05/28	5	29.15	5	28.80	29.20	0	2,941	0.00%
2020/05/20	0	0.00	3	27.60	27.60	-3	2,918	-0.10%
2020/05/19	0	0.00	1	28.00	27.70	-1	2,894	-0.03%
2020/05/15	6	27.63	6	27.35	27.55	0	2,868	0.00%
2020/05/13	0	0.00	10	27.50	27.50	-10	2,818	-0.35%
2020/05/05	0	0.00	2	25.50	25.35	-2	2,800	-0.07%
2020/04/30	2	25.20	0	0.00	25.30	2	2,910	0.07%
2020/04/23	0	0.00	5	23.65	23.75	-5	3,249	-0.15%
2020/04/21	1	23.80	0	0.00	23.60	1	3,509	0.03%
2020/04/14	0	0.00	0.9	23.70	23.80	-0.9	3,675	-0.02%
2020/04/08	1	23.30	1	23.40	23.35	0	3,904	0.00%
2020/03/25	2	21.75	0	0.00	21.85	2	3,996	0.05%
2020/03/24	0	0.00	5	21.20	20.85	-5	3,954	-0.13%
2020/03/23	5	20.60	0	0.00	20.70	5	3,969	0.13%
2020/03/20	0	0.00	10	20.90	20.70	-10	3,963	-0.25%
2020/03/13	0	0.00	30	21.83	22.35	-30	3,768	-0.80%
2020/03/12	30	23.42	60	23.58	23.45	-30	3,674	-0.82%
2020/03/11	1	24.95	0	0.00	24.60	1	3,549	0.03%
2020/03/09	20	25.16	0	0.00	25.05	20	3,467	0.58%
2020/03/06	0	0.00	2	26.10	26.05	-2	3,436	-0.06%
2020/03/05	0	0.00	1	26.35	26.35	-1	3,444	-0.03%
2020/03/04	1	26.00	0	0.00	26.10	1	3,463	0.03%
2020/02/27	7	26.14	0	0.00	26.00	7	3,421	0.20%
2020/02/26	50	26.60	0	0.00	26.55	50	3,373	1.48%
2020/02/25	2	26.40	0	0.00	26.30	2	3,311	0.06%
2020/02/24	0	0.00	32	26.81	26.75	-32	3,251	-0.98%
2020/02/21	0	0.00	2	27.45	27.30	-2	3,226	-0.06%
2020/02/20	0	0.00	2	27.70	27.75	-2	3,208	-0.06%
2020/02/19	16	27.17	8	27.20	27.50	8	3,185	0.25%
2020/02/18	24	27.41	0	0.00	27.40	24	3,155	0.76%
2020/02/17	0	0.00	10	27.55	28.05	-10	3,170	-0.32%
2020/02/14	11	27.28	0	0.00	27.45	11	3,146	0.35%
2020/02/13	1	27.90	16	27.85	27.55	-15	3,075	-0.49%
2020/02/12	2	28.10	0	0.00	28.05	2	3,030	0.07%
2020/02/11	1	28.30	0	0.00	28.05	1	2,997	0.03%
2020/02/10	2	27.90	90.9	27.99	28.20	-88.9	2,951	-3.01%
2020/02/07	24	28.50	88.7	28.40	28.40	-64.7	2,903	-2.23%
2020/02/06	41	28.80	7	28.76	28.70	34	2,842	1.20%
2020/02/05	124	27.84	0	0.00	27.80	124	2,690	4.61%	大買/鉅額交易
2020/02/04	20	27.15	20	27.30	27.60	0	2,610	0.00%
2020/02/03	3	26.67	11	26.46	26.90	-8	2,527	-0.32%
2020/01/31	27	27.56	12	27.23	27.05	15	2,446	0.61%
2020/01/30	167	26.45	0	0.00	26.45	167	2,344	7.12%	大買/鉅額交易
2020/01/20	10	27.48	0	0.00	27.75	10	2,227	0.45%
2020/01/17	6	27.63	152	27.09	27.15	-146	2,170	-6.73%	大賣/鉅額交易
2020/01/16	2	26.90	0	0.00	27.85	2	2,020	0.10%
2020/01/14	50	26.35	0	0.00	26.05	50	1,750	2.86%
2020/01/10	2	26.15	0	0.00	26.00	2	1,698	0.12%
2020/01/09	102	26.26	0	0.00	26.45	102	1,620	6.30%	大買/鉅額交易
2020/01/06	1	25.30	0	0.00	25.20	1	1,388	0.07%
2020/01/03	2	25.10	30	25.32	25.60	-28	1,351	-2.07%
2020/01/02	5	25.10	32	25.03	25.55	-27	1,251	-2.16%
2019/12/31	30	24.46	2	24.75	24.30	28	1,110	2.52%
2019/12/30	15	23.00	0	0.00	22.90	15	916	1.64%
2019/12/20	2	21.88	0	0.00	21.85	2	805	0.25%
2019/12/19	5	22.00	0	0.00	22.00	5	797	0.63%
2019/12/17	0	0.00	0.9	21.70	21.80	-0.9	748	-0.12%
2019/12/09	2	21.35	0	0.00	21.30	2	678	0.29%
2019/12/03	7	21.25	0	0.00	21.25	7	661	1.06%
2019/12/02	12	21.33	0	0.00	21.30	12	647	1.85%
2019/11/29	0	0.00	1	21.70	21.70	-1	628	-0.16%
2019/11/26	4	21.35	0	0.00	21.40	4	576	0.69%
2019/11/25	0	0.00	2	21.38	21.40	-2	595	-0.34%
2019/11/18	4	21.23	0	0.00	21.20	4	634	0.63%
2019/11/15	44	21.27	0	0.00	21.25	44	636	6.92%
2019/11/14	61	21.31	0	0.00	21.35	61	623	9.78%
2019/11/05	0	0.00	5	20.60	20.50	-5	529	-0.94%
2019/11/04	0	0.00	5	20.50	20.50	-5	533	-0.94%
2019/09/27	3	20.20	0	0.00	20.20	3	591	0.51%
2019/09/10	1	20.40	0	0.00	20.40	1	679	0.15%
2019/08/29	0	0.00	2	20.15	20.15	-2	695	-0.29%
2019/08/26	2	20.90	0	0.00	20.90	2	651	0.31%
2019/08/02	100	20.85	0	0.00	20.80	100	864	11.57%
2019/07/22	2	21.00	0	0.00	21.00	2	915	0.22%
2019/07/19	1	21.00	0	0.00	21.10	1	914	0.11%
2019/07/16	2	21.18	0	0.00	21.25	2	917	0.22%
2019/07/11	1	21.20	0	0.00	21.20	1	909	0.11%
2019/07/09	1	21.15	0	0.00	21.20	1	916	0.11%
2019/07/08	2	21.20	0	0.00	21.15	2	915	0.22%
2019/07/04	0	0.00	5	21.25	21.30	-5	947	-0.53%
2019/07/03	1	21.20	7	21.18	21.20	-6	953	-0.63%
2019/07/02	1	21.20	0	0.00	21.20	1	950	0.11%
2019/06/19	1	20.90	0	0.00	21.10	1	909	0.11%
2019/06/14	1	20.95	0	0.00	20.90	1	895	0.11%
2019/06/10	0	0.00	2	21.00	21.15	-2	884	-0.23%
2019/05/23	2	20.85	10	20.80	20.65	-8	799	-1.00%
2019/05/13	0	0.00	2	21.50	21.25	-2	668	-0.30%
2019/05/09	0	0.00	3	21.05	21.15	-3	611	-0.49%
2019/05/07	0	0.00	0.1	20.70	20.80	-0.1	553	-0.02%
2019/05/02	0	0.00	1	21.00	20.95	-1	526	-0.19%
2019/04/23	12	20.75	0	0.00	20.70	12	481	2.49%
2019/04/15	0	0.00	5	20.70	20.75	-5	455	-1.10%
2019/04/09	0	0.00	4	20.65	20.70	-4	406	-0.98%
2019/03/29	0	0.00	2	20.60	20.65	-2	402	-0.50%
2019/03/28	1	20.55	30	20.60	20.50	-29	401	-7.23%
2019/03/27	30	20.52	0	0.00	20.60	30	400	7.48%
2019/02/12	0	0.00	4	20.15	20.35	-4	428	-0.93%
2019/02/11	0	0.00	1	20.20	20.00	-1	423	-0.24%
2019/01/30	0	0.00	0.6	19.80	19.90	-0.6	436	-0.14%
2019/01/14	0	0.00	0.1	19.50	19.50	-0.1	527	-0.02%
2018/12/25	0	0.00	2.1	19.00	19.05	-2.1	892	-0.23%
2018/12/22	7	19.54	0	0.00	19.50	7	873	0.80%
2018/12/19	2	19.70	0	0.00	19.70	2	872	0.23%
2018/12/17	0.1	19.90	0	0.00	19.90	0.1	899	0.01%
2018/12/13	0	0.00	4	20.00	20.05	-4	936	-0.43%
2018/12/12	0	0.00	10	19.90	19.95	-10	941	-1.06%
2018/12/11	10	20.00	0	0.00	20.00	10	938	1.07%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/06	1	20.00	0	0.00	20.00	1	940	0.11%
2018/11/28	2	20.20	0	0.00	20.30	2	936	0.21%
2018/11/26	0	0.00	1	20.30	20.20	-1	939	-0.11%
2018/11/23	2	20.25	0	0.00	20.20	2	937	0.21%
2018/11/16	0	0.00	60	20.30	20.35	-60	1,053	-5.69%
2018/11/14	30	20.45	0	0.00	20.40	30	1,049	2.86%
2018/11/13	30	20.60	0	0.00	20.50	30	1,038	2.89%
2018/11/08	0	0.00	20	20.60	20.60	-20	1,038	-1.93%
2018/11/07	0	0.00	20	20.45	20.60	-20	1,041	-1.92%
2018/11/06	0	0.00	30	20.35	20.40	-30	1,039	-2.89%
2018/11/02	35	20.26	0	0.00	20.20	35	1,059	3.30%
2018/11/01	20	20.30	7	20.26	20.30	13	1,075	1.21%
2018/10/31	0	0.00	2	20.20	20.30	-2	1,076	-0.19%
2018/10/30	1	19.90	0	0.00	19.95	1	1,068	0.09%
2018/10/29	0	0.00	140	19.73	19.95	-140	1,069	-13.09%	大賣/鉅額交易
2018/10/26	3	19.92	26	19.97	19.90	-23	1,064	-2.16%
2018/10/25	0	0.00	17	20.01	20.00	-17	1,059	-1.60%
2018/10/24	2	20.10	2	20.30	20.40	0	1,053	0.00%
2018/10/22	0	0.00	27	20.70	20.65	-27	1,056	-2.56%
2018/10/19	5	20.30	0	0.00	20.95	5	1,054	0.47%
2018/10/18	0	0.00	7	20.50	20.50	-7	1,042	-0.67%
2018/10/17	10	20.75	0	0.00	20.55	10	1,053	0.95%
2018/10/16	50	20.92	0	0.00	20.60	50	1,065	4.69%
2018/10/09	2	21.10	0.3	20.75	20.85	1.7	1,090	0.16%
2018/10/08	7	21.21	30	21.33	21.20	-23	1,085	-2.12%
2018/10/05	2	21.00	53	21.28	21.10	-51	1,073	-4.75%
2018/10/04	11	21.67	18.1	21.74	21.65	-7.1	1,037	-0.69%
2018/10/03	80	20.96	2	20.90	21.00	78	961	8.11%
2018/10/01	0	0.00	20	20.80	20.80	-20	1,029	-1.94%
2018/09/28	20	20.70	5	20.85	20.80	15	1,058	1.42%
2018/09/27	2	20.75	0	0.00	20.75	2	1,061	0.19%
2018/09/26	0	0.00	2	20.70	20.70	-2	1,065	-0.19%
2018/09/25	0	0.00	15	20.87	20.85	-15	1,066	-1.41%
2018/09/21	5	20.80	15	20.70	20.70	-10	1,046	-0.96%
2018/09/20	2	20.70	2	20.73	20.70	0	1,032	0.00%
2018/09/14	5	20.05	0	0.00	20.15	5	1,022	0.49%
2018/08/14	0	0.00	50	20.91	20.90	-50	1,188	-4.21%
2018/08/13	0	0.00	34	20.81	20.85	-34	1,204	-2.82%
2018/08/10	0	0.00	37	21.38	21.30	-37	1,191	-3.11%
2018/08/09	15	21.65	0	0.00	21.65	15	1,176	1.28%
2018/08/08	2	21.73	30	21.75	21.75	-28	1,194	-2.34%
2018/07/30	0	0.00	2	21.65	21.40	-2	1,312	-0.15%
2018/07/26	0	0.00	2	21.65	21.75	-2	1,304	-0.15%
2018/07/25	1	21.75	0	0.00	21.70	1	1,311	0.08%
2018/07/24	15	21.73	0	0.00	21.60	15	1,317	1.14%
2018/07/23	1	21.70	0	0.00	21.70	1	1,310	0.08%
2018/07/20	0	0.00	55	21.33	21.55	-55	1,309	-4.20%
2018/07/19	2	21.50	12	21.40	21.45	-10	1,311	-0.76%
2018/07/18	20	21.60	0	0.00	21.35	20	1,331	1.50%
2018/07/17	0	0.00	10	21.43	21.35	-10	1,313	-0.76%
2018/07/16	180	21.20	1	21.00	21.10	179	1,362	13.14%	大買/鉅額交易
2018/07/11	7	21.10	7	21.19	20.85	0	1,422	0.00%
2018/06/15	4	20.93	0	0.00	20.85	4	2,608	0.15%
2018/06/14	4	21.24	0	0.00	21.20	4	2,592	0.15%
2018/06/13	2	20.95	8	21.20	21.20	-6	2,530	-0.24%
2018/06/12	2	20.75	0	0.00	20.75	2	2,504	0.08%
2018/06/08	2	21.00	0	0.00	20.95	2	2,489	0.08%
2018/06/01	6	20.97	0	0.00	21.00	6	2,466	0.24%
2018/05/28	2	20.90	0	0.00	20.85	2	2,461	0.08%
2018/05/21	5	21.10	5	21.30	21.50	0	2,407	0.00%
2018/05/15	0	0.00	2	21.85	21.50	-2	2,416	-0.08%
2018/05/14	4	20.83	0	0.00	20.95	4	2,424	0.16%
2018/05/11	3	21.13	5	21.05	21.20	-2	2,409	-0.08%
2018/05/08	2	20.55	0	0.00	20.95	2	2,394	0.08%
2018/05/03	0	0.00	1	20.85	20.90	-1	2,417	-0.04%
2018/05/02	5	20.95	5	20.90	21.00	0	2,425	0.00%
2018/04/30	0	0.00	2	21.50	21.45	-2	2,411	-0.08%
2018/04/24	15	21.48	4	21.95	21.65	11	2,429	0.45%
2018/04/20	11	22.79	10	23.15	22.40	1	2,436	0.04%
2018/04/18	0	0.00	1	21.95	22.20	-1	2,349	-0.04%
2018/04/17	3	22.17	0	0.00	21.85	3	2,361	0.13%
2018/04/16	0	0.00	1	22.40	22.55	-1	2,358	-0.04%
2018/04/13	0	0.00	20	22.80	22.40	-20	2,328	-0.86%
2018/04/11	5	23.00	0	0.00	23.30	5	2,292	0.22%
2018/04/10	9	22.78	3	22.90	22.80	6	2,251	0.27%
2018/04/09	35	24.32	30	24.12	24.40	5	2,110	0.24%
2018/04/03	2	22.20	0	0.00	22.70	2	1,772	0.11%
2018/03/31	8	22.02	1	21.95	22.00	7	1,676	0.42%
2018/03/30	10	22.83	75	22.43	22.00	-65	1,650	-3.94%
2018/03/29	87	21.72	25	21.63	21.60	62	1,451	4.27%
2018/03/23	5	20.20	3	20.10	20.25	2	1,804	0.11%
2018/03/22	0	0.00	1	20.45	20.40	-1	1,880	-0.05%
2018/03/13	2	20.50	0	0.00	20.45	2	2,030	0.10%
2018/03/12	0	0.00	2	20.20	20.30	-2	2,028	-0.10%
2018/03/07	1	20.00	0	0.00	20.05	1	2,104	0.05%
2018/02/12	0	0.00	11	20.00	19.95	-11	2,850	-0.39%
2018/02/09	10	20.15	0	0.00	20.05	10	2,838	0.35%
2018/02/06	1	19.60	0	0.00	19.80	1	2,837	0.04%
2018/01/30	5	21.24	0	0.00	21.10	5	2,999	0.17%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/19	0	0.00	5	22.10	21.95	-5	3,046	-0.16%
2018/01/18	0	0.00	41	22.35	22.10	-41	3,056	-1.34%
2018/01/17	1	22.15	0.8	22.25	22.40	0.3	3,080	0.01%
2018/01/11	5	21.60	0	0.00	21.75	5	3,218	0.16%
2018/01/09	1	22.20	0	0.00	22.25	1	3,212	0.03%
2018/01/08	5	22.32	0	0.00	22.20	5	3,341	0.15%
2018/01/05	0	0.00	3	22.40	22.45	-3	3,405	-0.09%
2018/01/03	0	0.00	22	22.62	22.45	-22	3,390	-0.65%