中興電 (1513)-凱基-台南券商分點個股進出

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
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1275人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/05/31	4	165.63	1	165.00	164.00	3	40,289	0.01%
2024/05/30	24	168.06	21	170.00	167.00	3	41,361	0.01%
2024/05/29	0	0.00	8	168.81	168.50	-8	42,364	-0.02%
2024/05/28	3.2	169.65	5	168.50	168.50	-1.8	43,941	0.00%
2024/05/27	26.5	167.65	18	167.08	168.50	8.5	45,219	0.02%
2024/05/24	8.4	162.71	5.1	159.38	163.50	3.3	46,682	0.01%
2024/05/23	12.2	162.29	13	162.27	162.00	-0.8	48,301	0.00%
2024/05/22	2.4	166.35	8	166.31	165.00	-5.6	49,386	-0.01%
2024/05/21	2.5	168.20	1	169.00	167.50	1.5	49,850	0.00%
2024/05/20	4.1	171.70	7	173.00	169.50	-2.9	50,543	-0.01%
2024/05/17	6	169.50	2	169.75	170.50	4	50,957	0.01%
2024/05/16	5.6	169.47	12	170.21	169.00	-6.4	51,868	-0.01%
2024/05/15	15.3	169.02	8	170.19	168.00	7.3	52,426	0.01%
2024/05/14	3.1	167.52	5	169.00	167.00	-1.9	52,511	0.00%
2024/05/13	15.6	169.17	18.2	168.17	167.50	-2.5	52,430	0.00%
2024/05/10	4.1	179.26	13	179.19	178.00	-8.9	52,537	-0.02%
2024/05/09	3.1	183.15	25	180.06	179.50	-22	52,796	-0.04%
2024/05/08	52.2	185.40	33.9	184.62	184.00	18.3	52,697	0.03%
2024/05/07	23.2	178.67	5	178.60	180.00	18.2	52,419	0.03%
2024/05/06	10.5	177.28	15	177.57	177.50	-4.5	52,282	-0.01%
2024/05/03	6.2	181.56	22.3	178.58	178.50	-16.1	52,072	-0.03%
2024/05/02	5.6	182.11	3	184.33	181.50	2.6	51,753	0.01%
2024/04/30	8.2	183.20	30.5	184.08	184.00	-22.3	51,643	-0.04%
2024/04/29	7.1	186.36	5.4	187.09	186.00	1.7	51,533	0.00%
2024/04/26	10.6	190.31	9	191.67	188.50	1.6	51,334	0.00%
2024/04/25	9.2	191.11	4.9	192.65	191.00	4.3	51,103	0.01%
2024/04/24	18.7	193.13	28.7	193.27	194.50	-10	50,876	-0.02%
2024/04/23	11.5	188.34	39	187.46	188.50	-27.6	50,409	-0.05%
2024/04/22	50.1	196.58	44.1	194.09	185.00	6	49,867	0.01%
2024/04/19	27.2	199.82	31.3	198.52	197.50	-4.1	49,722	-0.01%
2024/04/18	48.3	207.81	25.3	205.97	203.50	23	48,651	0.05%
2024/04/17	36	200.61	45	201.94	209.50	-9	47,241	-0.02%
2024/04/16	68	194.17	85.4	193.31	190.50	-17.4	46,063	-0.04%
2024/04/15	168.2	208.60	94.4	204.52	203.00	73.8	45,031	0.16%	大買/
2024/04/12	58.7	203.83	129.1	203.28	212.00	-70.4	43,106	-0.16%	大賣/
2024/04/11	73.2	192.72	96.3	192.38	193.00	-23.1	41,192	-0.06%
2024/04/10	20.7	184.23	30.6	183.21	183.00	-9.9	39,715	-0.02%
2024/04/09	106.2	185.49	80	186.34	185.00	26.2	38,905	0.07%	大買/
2024/04/08	46	180.54	51.2	181.57	182.00	-5.2	37,888	-0.01%
2024/04/03	5	178.70	3.2	177.89	178.50	1.8	37,537	0.00%
2024/04/02	23.1	179.63	11.4	179.11	178.50	11.7	37,896	0.03%
2024/04/01	22.3	179.50	8	179.56	177.50	14.3	37,647	0.04%
2024/03/29	6.7	176.40	13	177.92	179.50	-6.3	37,363	-0.02%
2024/03/28	23.7	179.06	31.4	179.18	177.00	-7.7	37,041	-0.02%
2024/03/27	46.8	182.55	44.2	181.11	176.00	2.6	36,624	0.01%
2024/03/26	141.8	194.33	110.2	193.19	187.00	31.6	35,782	0.09%	大買/大賣/
2024/03/25	29.8	183.83	42.1	184.10	185.00	-12.3	34,312	-0.04%
2024/03/22	113.3	181.21	97	181.78	177.50	16.3	33,672	0.05%	大買/
2024/03/21	90.7	180.80	99.1	183.86	181.50	-8.4	33,132	-0.03%
2024/03/20	25.5	178.58	17.1	177.18	177.00	8.4	32,525	0.03%
2024/03/19	71.1	181.38	69.1	181.73	180.00	2.1	32,176	0.01%
2024/03/18	46.2	177.27	75	177.85	178.50	-28.8	31,332	-0.09%
2024/03/15	83	169.43	23.2	170.19	169.50	59.8	30,161	0.20%
2024/03/14	51.8	170.33	80.4	172.60	173.00	-28.6	29,428	-0.10%
2024/03/13	117.6	175.93	95	178.60	173.50	22.6	28,573	0.08%	大買/
2024/03/12	71.6	170.06	93.4	171.35	170.00	-21.8	27,673	-0.08%
2024/03/11	34.1	163.42	5.1	164.59	164.50	29	27,174	0.11%
2024/03/08	25.5	163.07	18.4	162.71	161.50	7.1	27,954	0.03%
2024/03/07	19	170.45	17	170.59	171.00	2	27,655	0.01%
2024/03/06	15.1	171.94	47.5	171.52	174.00	-32.4	27,315	-0.12%
2024/03/05	88.1	170.07	77.3	170.18	169.00	10.9	26,916	0.04%
2024/03/04	42.3	168.51	10.1	168.42	167.00	32.2	26,085	0.12%
2024/03/01	75	174.57	75.7	172.39	171.00	-0.7	25,637	0.00%
2024/02/29	23.5	163.06	28.2	165.87	171.00	-4.7	25,071	-0.02%
2024/02/27	52.1	155.19	99.1	155.04	155.50	-47	24,554	-0.19%
2024/02/26	45.2	152.42	46.7	154.43	153.00	-1.5	23,116	-0.01%
2024/02/23	93.4	143.13	61.1	141.32	143.00	32.3	21,278	0.15%
2024/02/22	22.2	133.00	38.1	133.03	133.50	-15.9	20,025	-0.08%
2024/02/21	14.2	132.54	49.1	132.38	132.50	-35	19,435	-0.18%
2024/02/20	35	128.77	30.2	128.56	128.00	4.8	18,717	0.03%
2024/02/19	33	131.59	27.5	132.16	129.50	5.5	18,222	0.03%
2024/02/16	13.2	126.35	47.9	127.55	129.00	-34.7	17,327	-0.20%
2024/02/15	16.6	120.35	6	121.25	120.50	10.6	16,675	0.06%
2024/02/05	6	123.58	0.1	123.50	122.50	5.9	16,458	0.04%
2024/02/02	40.3	128.06	55.1	127.10	124.50	-14.8	16,382	-0.09%
2024/02/01	12	122.71	69.7	123.25	126.00	-57.7	15,842	-0.36%
2024/01/31	2	118.75	4	118.75	119.50	-2	15,471	-0.01%
2024/01/30	25.6	118.70	3	119.50	118.50	22.6	15,427	0.15%
2024/01/29	19.2	120.40	1	120.50	120.50	18.2	15,401	0.12%
2024/01/26	3	118.50	4.3	118.73	119.00	-1.3	15,358	-0.01%
2024/01/25	4.2	119.07	1	118.50	118.00	3.2	15,376	0.02%
2024/01/24	6.1	120.65	5	119.40	119.50	1.1	15,377	0.01%
2024/01/23	8	120.75	4	121.13	120.50	4	15,353	0.03%
2024/01/22	5.4	118.49	23.1	118.32	118.50	-17.7	15,229	-0.12%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/18	0.2	115.50	9	115.78	115.50	-8.8	15,123	-0.06%
2024/01/17	31	115.65	7	115.93	115.00	24	15,100	0.16%
2024/01/16	6	120.08	1.3	120.44	118.50	4.8	15,014	0.03%
2024/01/15	18.2	122.56	39	123.46	121.50	-20.8	14,985	-0.14%
2024/01/12	13.5	121.07	6.1	121.34	120.50	7.4	14,450	0.05%
2024/01/11	26	118.65	0.5	120.00	119.00	25.5	14,280	0.18%
2024/01/10	3	119.67	3	119.83	119.50	0	14,256	0.00%
2024/01/09	10.4	119.32	9	119.83	120.00	1.4	14,231	0.01%
2024/01/08	4	119.38	7	119.00	118.00	-3	14,041	-0.02%
2024/01/05	2	118.75	5	119.20	119.50	-3	13,983	-0.02%
2024/01/04	19	118.24	6	118.33	118.50	13	13,953	0.09%
2024/01/03	7.7	118.47	5.1	119.51	120.00	2.6	13,844	0.02%
2024/01/02	5	118.30	6	119.25	119.00	-1	13,740	-0.01%
2023/12/29	16.4	116.45	2	115.75	116.50	14.4	13,628	0.11%
2023/12/28	20.1	120.23	15	120.97	119.00	5.1	13,402	0.04%
2023/12/27	2	116.00	0	0.00	116.00	2	13,064	0.02%
2023/12/26	3.1	116.51	0.1	116.50	116.50	3	13,137	0.02%
2023/12/25	7.2	118.15	7.2	118.21	117.50	0	13,135	0.00%
2023/12/22	3	116.66	2.1	116.50	116.00	0.9	13,138	0.01%
2023/12/21	5	116.30	5.2	115.90	115.00	-0.2	13,158	0.00%
2023/12/20	1.1	117.09	3	117.67	117.50	-1.9	13,256	-0.01%
2023/12/19	17.2	117.59	18	117.06	117.00	-0.8	13,432	-0.01%
2023/12/18	5	121.80	5	120.80	120.50	0	13,267	0.00%
2023/12/15	15	124.03	10	122.55	122.00	5	13,270	0.04%
2023/12/14	23	125.41	6	125.58	125.00	17	12,954	0.13%
2023/12/13	4.3	125.55	12	125.71	124.50	-7.7	12,770	-0.06%
2023/12/12	13.2	125.77	7	126.07	125.00	6.2	12,593	0.05%
2023/12/11	7	124.93	7	125.64	126.00	0	12,486	0.00%
2023/12/08	18	126.19	18	126.94	126.00	0	12,323	0.00%
2023/12/07	29.5	129.94	21	129.50	126.50	8.5	12,095	0.07%
2023/12/06	29	128.33	25.1	128.89	126.50	3.9	11,279	0.03%
2023/12/05	35.4	128.91	57.3	127.76	129.50	-21.9	10,637	-0.21%
2023/12/04	10.1	124.26	15.4	124.53	126.50	-5.3	9,665	-0.06%
2023/12/01	8	121.69	5.5	122.27	120.50	2.5	9,186	0.03%
2023/11/30	19.2	121.61	19	122.05	121.50	0.2	8,955	0.00%
2023/11/29	5	121.80	7	121.00	121.00	-2	8,700	-0.02%
2023/11/28	21.2	122.34	45.5	122.56	124.00	-24.3	8,670	-0.28%
2023/11/27	35	121.29	58.4	120.92	119.00	-23.4	8,074	-0.29%
2023/11/24	19	111.89	40.1	114.42	117.00	-21.1	7,031	-0.30%
2023/11/22	0	0.00	5	102.60	102.50	-5	6,087	-0.08%
2023/11/21	1	102.50	5	102.50	102.50	-4	6,262	-0.06%
2023/11/20	4	103.00	4	102.88	102.50	0	6,700	0.00%
2023/11/17	3	103.67	8	103.94	104.00	-5	6,811	-0.07%
2023/11/16	4	103.13	6	102.67	103.00	-2	7,063	-0.03%
2023/11/15	14.3	102.86	8	103.56	103.50	6.3	7,245	0.09%
2023/11/14	1	101.50	3.6	101.91	102.00	-2.6	7,559	-0.03%
2023/11/13	5	101.20	1	102.00	101.00	4	7,712	0.05%
2023/11/10	4	102.63	53	101.61	102.50	-49	7,809	-0.63%
2023/11/09	47	100.28	5	99.48	99.30	42	7,914	0.53%
2023/11/08	2	101.01	0	0.00	100.50	2	8,173	0.02%
2023/11/06	3.1	101.03	9.1	100.78	100.50	-6	8,595	-0.07%
2023/11/03	2	97.35	2	98.30	98.30	0	8,862	0.00%
2023/11/02	5	96.02	5	96.46	96.50	0	9,014	0.00%
2023/11/01	4	93.58	4	94.48	94.50	0	9,171	0.00%
2023/10/31	2	93.95	3.1	96.16	93.20	-1.1	9,418	-0.01%
2023/10/30	5	98.22	2	98.95	97.60	3	9,597	0.03%
2023/10/27	1.1	99.53	5	99.28	99.10	-3.9	10,035	-0.04%
2023/10/26	4	100.50	1	100.00	100.00	3	10,689	0.03%
2023/10/25	1	101.50	3	101.83	102.00	-2	10,942	-0.02%
2023/10/24	6	100.37	1.1	99.85	100.00	4.9	11,195	0.04%
2023/10/23	7	100.26	4	100.38	99.90	3	11,515	0.03%
2023/10/20	4.4	96.12	14	94.71	96.20	-9.7	12,125	-0.08%
2023/10/19	10	98.85	9	98.48	98.10	1	12,985	0.01%
2023/10/18	8.1	99.85	3	99.73	99.00	5.1	15,240	0.03%
2023/10/17	2.2	100.32	1	100.00	100.00	1.2	15,255	0.01%
2023/10/16	0	0.00	3	101.50	102.50	-3	15,299	-0.02%
2023/10/13	2	102.50	4	103.75	102.50	-2	15,899	-0.01%
2023/10/12	5	105.70	3	105.00	106.00	2	16,830	0.01%
2023/10/11	3	106.83	2	107.00	105.00	1	17,571	0.01%
2023/10/06	6	106.92	0	0.00	106.50	6	17,839	0.03%
2023/10/05	1.1	108.05	2	108.25	108.00	-0.9	18,353	0.00%
2023/10/04	5	106.30	5	107.00	106.00	0	18,485	0.00%
2023/10/03	3	111.00	1	110.50	107.50	2	18,637	0.01%
2023/10/02	3	108.50	7.2	108.69	109.00	-4.2	18,658	-0.02%
2023/09/28	1	106.00	11	106.64	107.50	-10	18,760	-0.05%
2023/09/27	11	105.73	1.1	105.57	106.00	10	18,958	0.05%
2023/09/26	1	106.00	6.1	106.02	106.50	-5.1	19,279	-0.03%
2023/09/25	6.2	105.27	22	105.50	106.50	-15.8	19,535	-0.08%
2023/09/22	17.2	102.50	40	101.98	102.00	-22.8	19,807	-0.12%
2023/09/21	5.1	98.66	6	98.47	98.70	-0.9	19,786	0.00%
2023/09/20	9	100.18	1.2	99.00	100.50	7.8	20,212	0.04%
2023/09/19	4	101.63	1	101.00	101.00	3	21,159	0.01%
2023/09/18	1	101.51	5	101.50	101.50	-4	21,570	-0.02%
2023/09/15	2.1	103.05	5	103.60	103.50	-2.9	21,917	-0.01%
2023/09/14	1	104.00	1	103.50	104.00	0	22,855	0.00%
2023/09/13	1	102.50	2	102.50	103.00	-1	24,493	0.00%
2023/09/12	5	102.40	1	104.00	104.00	4	25,234	0.02%
2023/09/11	10.3	106.27	14	104.57	103.50	-3.7	25,422	-0.01%
2023/09/08	3.6	107.13	5	107.60	107.00	-1.4	25,417	-0.01%
2023/09/07	16.2	109.10	3	109.17	108.50	13.2	25,460	0.05%
2023/09/06	3	110.67	1.4	111.14	110.50	1.6	25,598	0.01%
2023/09/05	5	110.50	4	110.50	110.50	1	25,749	0.00%
2023/09/04	7.2	110.51	2	111.50	110.50	5.2	26,296	0.02%
2023/09/01	28.1	112.52	4	114.38	111.50	24.1	26,383	0.09%
2023/08/31	4.1	112.88	0	0.00	113.50	4.1	26,307	0.02%
2023/08/30	1.1	113.05	0	0.00	112.50	1.1	26,707	0.00%
2023/08/29	2	111.75	1	112.00	113.50	1	27,595	0.00%
2023/08/28	1	113.00	3	113.50	112.00	-2	27,759	-0.01%
2023/08/25	10.2	114.30	7.8	114.98	113.50	2.4	28,023	0.01%
2023/08/24	20	115.03	65	114.95	115.00	-45	28,049	-0.16%
2023/08/23	2	110.00	2	109.50	110.00	0	27,866	0.00%
2023/08/22	47	111.31	3	111.50	110.00	44	28,028	0.16%
2023/08/21	25.1	113.80	16	113.75	113.50	9.1	28,267	0.03%
2023/08/18	39.5	113.14	35.3	114.00	113.00	4.2	28,524	0.01%
2023/08/17	6.1	109.76	42	111.44	110.00	-35.9	29,040	-0.12%
2023/08/16	4	109.38	8	109.50	110.50	-4	30,136	-0.01%
2023/08/15	6.1	110.34	12	111.46	111.50	-5.9	30,547	-0.02%
2023/08/14	20.3	108.46	6.1	110.06	108.50	14.2	30,904	0.05%
2023/08/11	16	114.59	12	115.54	114.50	4	30,741	0.01%
2023/08/10	45.8	115.50	30	115.93	114.00	15.8	30,744	0.05%
2023/08/09	23.3	117.17	46	117.18	116.00	-22.7	30,557	-0.07%
2023/08/08	21	115.48	11	115.23	115.00	10	30,456	0.03%
2023/08/07	9.3	115.46	3.9	114.49	116.50	5.4	30,508	0.02%
2023/08/04	14	114.21	28.2	114.66	116.00	-14.1	30,557	-0.05%
2023/08/02	8.1	112.57	5	112.90	110.50	3.1	30,912	0.01%
2023/08/01	25.6	114.73	8	116.81	114.00	17.6	31,242	0.06%
2023/07/31	59	116.78	63.7	117.74	117.00	-4.7	31,031	-0.02%
2023/07/28	16	111.88	22	112.20	112.50	-6	30,730	-0.02%
2023/07/27	7	110.50	29	110.40	110.50	-22	30,849	-0.07%
2023/07/26	24	108.71	23	109.26	108.00	1	31,164	0.00%
2023/07/25	43	110.77	49.8	110.81	111.50	-6.8	30,943	-0.02%
2023/07/24	58.4	106.97	34	106.59	106.00	24.4	30,413	0.08%
2023/07/21	69.3	109.85	51.3	112.23	112.50	18	29,560	0.06%
2023/07/20	30.3	110.50	2	110.50	110.50	28.3	27,579	0.10%
2023/07/19	11.3	122.50	0.1	122.50	122.50	11.3	27,680	0.04%
2023/07/18	36	137.31	14	138.82	136.00	22	27,923	0.08%
2023/07/17	49.6	143.24	36.7	142.99	141.00	12.9	27,568	0.05%
2023/07/14	13.5	135.70	77	136.57	137.50	-63.5	26,769	-0.24%
2023/07/13	22.2	134.53	20.7	134.08	134.00	1.5	26,358	0.01%
2023/07/12	56.3	135.70	19	135.71	135.00	37.3	26,624	0.14%
2023/07/11	18.6	133.05	12	133.17	132.50	6.6	26,629	0.02%
2023/07/10	9	131.50	19.1	131.27	131.50	-10.1	27,644	-0.04%
2023/07/07	15	129.40	9	131.11	129.50	6	29,020	0.02%
2023/07/06	12.1	131.67	8.5	131.08	131.00	3.6	30,136	0.01%
2023/07/05	25.1	131.68	20.2	131.83	130.50	4.9	30,694	0.02%
2023/07/04	45.2	135.47	12.6	137.25	134.50	32.6	30,911	0.11%
2023/07/03	24	138.25	10.4	137.68	138.00	13.7	30,585	0.04%
2023/06/30	20.7	134.72	32	135.22	137.00	-11.3	30,420	-0.04%
2023/06/29	10	131.00	26	130.69	132.00	-16	30,058	-0.05%
2023/06/28	32.1	131.00	24.2	129.57	129.00	7.9	29,950	0.03%
2023/06/27	41.2	135.22	38.7	137.05	132.00	2.5	29,588	0.01%
2023/06/26	35.1	133.94	37.5	134.04	133.50	-2.5	28,728	-0.01%
2023/06/21	20.2	131.44	25	131.04	132.50	-4.8	28,415	-0.02%
2023/06/20	42.3	132.50	48.4	133.55	132.00	-6.1	28,198	-0.02%
2023/06/19	83.4	130.32	34.3	130.10	128.50	49.1	27,496	0.18%
2023/06/16	9	124.17	36	124.67	128.00	-27	26,242	-0.10%
2023/06/15	13.4	114.40	18.2	115.76	116.50	-4.8	25,876	-0.02%
2023/06/14	7.3	113.52	3	113.17	112.50	4.3	25,834	0.02%
2023/06/13	3.9	112.25	18	111.92	113.00	-14.1	26,087	-0.05%
2023/06/12	9.2	112.22	6.7	111.83	112.00	2.5	26,193	0.01%
2023/06/09	14.7	114.74	7	115.21	114.50	7.7	26,243	0.03%
2023/06/08	27.5	118.36	65.5	116.44	115.50	-38	26,403	-0.14%
2023/06/07	3	115.00	8.5	114.71	115.50	-5.5	26,307	-0.02%
2023/06/06	12.1	113.83	12	113.63	113.50	0.1	26,795	0.00%
2023/06/05	51.1	117.04	9	118.11	115.00	42.1	27,143	0.16%
2023/06/02	56.8	117.70	45.1	118.04	117.00	11.7	27,268	0.04%
2023/06/01	8.2	114.56	67	114.78	113.50	-58.8	26,580	-0.22%
2023/05/31	5	114.30	12	114.71	114.50	-7	26,685	-0.03%
2023/05/30	15	112.00	8	112.63	112.00	7	26,711	0.03%
2023/05/29	23	114.13	8.1	114.43	113.50	14.9	26,795	0.06%
2023/05/26	8	112.13	10	111.80	112.00	-2	26,934	-0.01%
2023/05/25	37	114.62	40.1	114.27	112.50	-3.1	27,119	-0.01%
2023/05/24	53.1	111.89	6	111.92	112.50	47.1	27,238	0.17%
2023/05/23	92.1	115.47	62.5	114.69	114.00	29.6	27,844	0.11%
2023/05/22	22.1	116.21	74.5	115.96	117.00	-52.3	27,613	-0.19%
2023/05/19	76	109.69	13.6	109.75	109.00	62.4	27,075	0.23%
2023/05/18	18.2	108.23	22.3	108.73	108.00	-4.1	27,176	-0.02%
2023/05/17	12.1	105.71	5.1	105.98	105.00	6.9	28,152	0.02%
2023/05/16	7	105.00	11	105.23	105.00	-4	28,366	-0.01%
2023/05/15	14	104.32	6.5	104.42	104.50	7.5	28,463	0.03%
2023/05/12	6.1	101.61	6.5	102.11	104.50	-0.4	28,779	0.00%
2023/05/11	6.1	101.61	6.5	102.11	101.00	-0.4	29,244	0.00%
2023/05/10	1	105.00	5	105.10	106.00	-4	29,307	-0.01%
2023/05/09	24.2	105.34	13	104.42	103.50	11.2	29,207	0.04%
2023/05/08	14.3	110.03	41.1	111.27	110.50	-26.8	28,694	-0.09%
2023/05/05	10	107.80	0	107.00	108.00	10	28,409	0.04%
2023/05/04	22	108.43	20.4	108.04	109.50	1.7	28,632	0.01%
2023/05/03	23.3	105.97	2	106.00	105.50	21.3	28,745	0.07%
2023/05/02	26.6	106.65	12.3	106.88	108.00	14.3	29,213	0.05%
2023/04/28	17.3	101.98	3	102.33	101.50	14.3	29,050	0.05%
2023/04/27	16	100.20	15	100.77	101.00	1	29,303	0.00%
2023/04/26	8.1	102.99	4	102.25	103.00	4.1	29,210	0.01%
2023/04/25	5	101.70	16	101.28	102.50	-11	29,185	-0.04%
2023/04/24	15	103.80	16	104.28	105.00	-1	29,020	0.00%
2023/04/21	7.1	103.07	12	103.50	102.50	-4.9	29,141	-0.02%
2023/04/20	15	108.50	14	106.93	105.50	1	29,050	0.00%
2023/04/19	15	108.73	12.1	108.12	108.00	2.9	29,152	0.01%
2023/04/18	11	109.41	25	108.68	109.00	-14	29,337	-0.05%
2023/04/17	35.5	109.25	11.1	109.13	109.00	24.4	29,711	0.08%
2023/04/14	32.3	107.17	7.1	105.15	105.50	25.2	30,650	0.08%
2023/04/13	25.4	109.64	26.8	111.60	108.00	-1.4	31,030	0.00%
2023/04/12	67.1	112.49	66.3	114.55	115.00	0.8	29,982	0.00%
2023/04/11	26	107.92	49.2	106.22	108.00	-23.2	28,569	-0.08%
2023/04/10	64	99.62	106.5	100.17	101.50	-42.5	27,451	-0.15%	大賣/
2023/04/07	69	97.36	54	97.51	96.80	15	27,042	0.06%
2023/04/06	2	96.05	23	95.60	95.70	-21	26,696	-0.08%
2023/03/31	32	94.67	1.3	95.43	94.60	30.8	26,774	0.11%
2023/03/30	1.3	95.42	6	95.80	96.00	-4.8	26,767	-0.02%
2023/03/29	4	95.13	21	94.69	94.70	-17	26,888	-0.06%
2023/03/28	13.1	94.71	16	94.63	94.80	-2.9	27,207	-0.01%
2023/03/27	10.1	95.67	6	95.73	94.50	4.1	27,414	0.02%
2023/03/24	14	96.71	21	95.99	95.90	-7	27,702	-0.03%
2023/03/23	27.1	96.80	6	96.30	95.90	21.1	28,349	0.07%
2023/03/22	40	98.12	13	97.80	97.00	27	28,665	0.09%
2023/03/21	35	99.86	107	99.66	98.50	-72	28,670	-0.25%	大賣/
2023/03/20	30.5	97.00	20.3	97.98	98.80	10.2	28,472	0.04%
2023/03/17	3	93.17	22.2	94.42	94.90	-19.2	28,219	-0.07%
2023/03/16	40.2	92.48	45.5	93.90	93.20	-5.3	28,177	-0.02%
2023/03/15	6	95.18	8	95.20	95.00	-2	28,284	-0.01%
2023/03/14	36.1	95.86	31	95.09	94.70	5.1	29,368	0.02%
2023/03/13	12.2	94.24	13	95.40	95.50	-0.8	29,706	0.00%
2023/03/10	38.1	97.56	37.1	97.72	96.90	1	30,663	0.00%
2023/03/09	32.5	99.89	17	100.46	100.50	15.5	30,515	0.05%
2023/03/08	38	100.68	39	99.54	100.50	-1	30,102	0.00%
2023/03/07	21	98.77	27	99.22	98.50	-6	29,772	-0.02%
2023/03/06	1	97.00	22	96.68	97.00	-21	29,510	-0.07%
2023/03/03	8	95.87	7	96.74	94.60	1	29,941	0.00%
2023/03/02	9	96.83	5	97.26	96.10	4	29,813	0.01%
2023/03/01	4	96.15	6	95.50	96.50	-2	29,532	-0.01%
2023/02/24	41	95.67	41.1	95.14	94.90	-0.1	29,498	0.00%
2023/02/23	37	96.43	13.8	96.34	95.70	23.3	29,418	0.08%
2023/02/22	56.2	95.07	45	95.82	94.20	11.2	29,235	0.04%
2023/02/21	95	95.50	92.6	95.73	96.40	2.4	29,050	0.01%
2023/02/20	51	92.21	71.2	90.98	92.10	-20.2	28,150	-0.07%
2023/02/17	22.2	88.74	34.1	89.77	90.70	-11.9	27,666	-0.04%
2023/02/16	36.1	87.81	21	87.65	87.80	15.1	27,018	0.06%
2023/02/15	46	87.99	84.1	87.94	86.50	-38	26,505	-0.14%
2023/02/14	5	84.30	48	84.14	84.10	-43	25,066	-0.17%
2023/02/13	11.5	82.60	27	82.49	83.00	-15.5	24,737	-0.06%
2023/02/10	63.5	82.63	29	83.39	81.90	34.5	24,572	0.14%
2023/02/09	10	82.27	34	82.33	82.00	-24	24,140	-0.10%
2023/02/08	17	80.04	5	80.30	79.20	12	23,532	0.05%
2023/02/07	11.3	78.83	2	79.05	79.20	9.3	23,300	0.04%
2023/02/06	11	78.48	3	78.73	78.40	8	23,265	0.03%
2023/02/03	35.1	78.20	38	78.41	78.10	-3	23,280	-0.01%
2023/02/02	78	80.91	63	80.02	79.80	15	23,012	0.07%
2023/02/01	11	81.00	14.1	81.35	80.20	-3.1	22,598	-0.01%
2023/01/31	25.3	79.76	51.8	79.31	81.00	-26.5	22,175	-0.12%
2023/01/30	9.5	74.41	18	75.33	75.50	-8.5	21,424	-0.04%
2023/01/17	14.5	73.00	22	73.31	73.10	-7.5	21,062	-0.04%
2023/01/16	6	71.10	5	71.28	71.60	1	20,731	0.00%
2023/01/13	5	70.70	6	70.88	70.60	-1	20,671	0.00%
2023/01/12	5	71.68	5	71.66	71.20	0	20,626	0.00%
2023/01/11	8	73.64	5	72.79	72.00	3	20,520	0.01%
2023/01/10	22	72.35	8.5	72.36	72.40	13.5	20,260	0.07%
2023/01/09	13	72.38	13	72.86	73.20	0	20,082	0.00%
2023/01/06	19.1	71.61	21	71.72	72.70	-1.9	19,803	-0.01%
2023/01/05	12.6	72.41	7	72.17	71.90	5.6	19,569	0.03%
2023/01/04	86.1	74.36	30	74.92	74.00	56.1	18,947	0.30%
2023/01/03	29	70.05	64	70.20	72.10	-35	17,477	-0.20%
2022/12/30	20	67.74	6	67.50	67.20	14	16,587	0.08%
2022/12/29	16	66.26	23	66.86	67.00	-7	16,476	-0.04%
2022/12/28	11	67.33	22	67.82	67.00	-11	16,418	-0.07%
2022/12/27	3	67.23	8	67.48	67.40	-5	16,377	-0.03%
2022/12/26	5	66.52	8	66.53	66.50	-3	16,059	-0.02%
2022/12/23	34	66.03	7	66.26	66.00	27	16,020	0.17%
2022/12/22	7	65.83	17	66.06	65.90	-10	15,969	-0.06%
2022/12/21	9	65.78	4	65.68	65.50	5	15,986	0.03%
2022/12/20	16.3	65.22	90	65.07	64.00	-73.7	15,893	-0.46%
2022/12/19	6.2	66.47	27	66.35	66.00	-20.8	15,688	-0.13%
2022/12/16	18	67.88	14.8	68.18	68.30	3.3	15,539	0.02%
2022/12/15	56	68.10	61.1	67.80	68.50	-5.1	15,149	-0.03%
2022/12/14	9.5	65.57	41	65.76	66.50	-31.5	14,477	-0.22%
2022/12/13	18	64.84	7	64.80	63.60	11	14,285	0.08%
2022/12/12	10	64.33	12	64.38	64.00	-2	14,425	-0.01%
2022/12/09	21	63.88	14	63.73	63.70	7	14,465	0.05%
2022/12/08	2.5	63.06	32	63.00	63.10	-29.5	14,355	-0.21%
2022/12/07	10	64.12	18	64.21	62.80	-8	14,172	-0.06%
2022/12/06	37	65.15	16	64.35	64.50	21	13,764	0.15%
2022/12/05	9	65.29	3	64.67	64.80	6	12,633	0.05%
2022/12/02	61	61.19	50	63.11	65.20	11	12,341	0.09%
2022/12/01	1.5	60.69	15	60.03	59.30	-13.5	11,167	-0.12%
2022/11/30	7	58.51	5	58.28	58.90	2	11,006	0.02%
2022/11/29	25	58.06	14	58.40	57.90	11	10,836	0.10%
2022/11/28	7	57.67	18.1	57.70	58.50	-11.1	10,752	-0.10%
2022/11/25	12	57.95	50.2	58.25	57.20	-38.2	10,536	-0.36%
2022/11/24	1	55.50	21	56.00	55.80	-20	10,090	-0.20%
2022/11/23	3	54.80	18	54.85	54.60	-15	10,199	-0.15%
2022/11/22	21	55.37	0	0.00	55.10	21	10,247	0.20%
2022/11/21	8	54.95	21.2	55.92	55.70	-13.2	10,152	-0.13%
2022/11/18	25	54.40	16	55.04	54.20	9	10,005	0.09%
2022/11/17	37	54.72	26	54.42	55.40	11	9,856	0.11%
2022/11/16	24	52.12	7	52.38	52.20	17	9,646	0.18%
2022/11/15	8.5	52.91	7	53.04	53.20	1.5	9,931	0.02%
2022/11/14	11	52.68	2.2	52.62	52.50	8.8	10,096	0.09%
2022/11/11	2	51.61	1	52.00	51.70	1	10,244	0.01%
2022/11/10	0	0.00	3	51.73	51.80	-3	10,364	-0.03%
2022/11/09	3	53.00	10.3	52.91	53.10	-7.3	10,932	-0.07%
2022/11/08	6	53.48	3	53.60	52.90	3	11,144	0.03%
2022/11/07	6	53.23	1	53.30	53.50	5	11,328	0.04%
2022/11/04	3	52.97	13.2	53.24	53.00	-10.2	11,785	-0.09%
2022/11/03	0.5	52.80	1.1	52.43	52.80	-0.6	12,344	-0.01%
2022/11/02	13.1	52.11	1	52.70	52.20	12.1	12,540	0.10%
2022/11/01	1	52.30	2	51.60	52.40	-1	12,539	-0.01%
2022/10/28	0.2	49.60	0	0.00	49.05	0.2	12,647	0.00%
2022/10/27	7	50.57	1	50.90	50.70	6	12,840	0.05%
2022/10/26	2.1	50.72	0	0.00	50.00	2.1	13,071	0.02%
2022/10/25	1	51.01	1	51.10	51.10	0	13,337	0.00%
2022/10/24	81.1	53.34	0	0.00	52.00	81.1	14,101	0.57%
2022/10/21	4	52.50	6	52.43	52.10	-2	14,806	-0.01%
2022/10/20	5.3	52.78	1	52.80	52.80	4.3	14,905	0.03%
2022/10/19	3.8	54.72	1	54.40	54.20	2.8	14,966	0.02%
2022/10/18	5	54.68	4	54.20	54.40	1	15,164	0.01%
2022/10/17	1.2	53.47	101	54.17	54.50	-99.8	15,381	-0.65%	大賣/
2022/10/14	11	55.25	2	55.20	55.40	9	15,541	0.06%
2022/10/13	5	53.80	17	53.79	53.20	-12	15,544	-0.08%
2022/10/12	3	55.60	2	55.60	56.10	1	15,480	0.01%
2022/10/11	2	56.00	8	56.00	56.40	-6	15,523	-0.04%
2022/10/07	13.2	57.36	1	57.80	57.10	12.2	15,900	0.08%
2022/10/06	2	57.40	0	0.00	57.50	2	16,073	0.01%
2022/10/05	2	57.40	1	58.00	57.00	1	16,339	0.01%
2022/10/04	6.5	56.94	8	57.38	57.20	-1.5	16,400	-0.01%
2022/10/03	35	56.58	1	56.20	56.20	34	16,561	0.21%
2022/09/30	2	56.90	2	56.80	56.90	0	16,874	0.00%
2022/09/29	1.5	57.93	0	0.00	57.00	1.5	17,211	0.01%
2022/09/28	5.3	58.48	4	58.08	57.60	1.3	17,426	0.01%
2022/09/27	3	60.60	0	60.90	60.90	3	17,803	0.02%
2022/09/26	11	62.05	5	61.56	60.60	6	18,300	0.03%
2022/09/23	15	64.87	2	64.80	63.80	13	19,012	0.07%
2022/09/22	2.1	65.82	8	66.16	66.60	-5.9	19,281	-0.03%
2022/09/21	10	65.89	5	65.66	65.40	5	19,677	0.03%
2022/09/20	11.5	65.40	26.2	66.10	66.30	-14.7	20,980	-0.07%
2022/09/19	17.1	64.92	17.1	65.68	64.20	0	21,765	0.00%
2022/09/16	19.1	66.66	28	66.26	64.50	-9	21,976	-0.04%
2022/09/15	11.1	66.47	10.1	66.51	66.00	1	21,874	0.00%
2022/09/14	0	65.90	0	0.00	65.80	0	21,968	0.00%
2022/09/13	15.5	67.03	16	66.09	66.10	-0.5	21,968	0.00%
2022/09/12	18	66.53	13	66.18	66.00	5	21,911	0.02%
2022/09/08	15	65.89	18	66.29	66.90	-3	21,750	-0.01%
2022/09/07	4	64.05	0	0.00	63.80	4	21,449	0.02%
2022/09/06	4.1	63.93	13	63.77	63.50	-8.9	21,508	-0.04%
2022/09/05	12	65.29	1	65.40	65.20	11	21,382	0.05%
2022/09/02	6	65.17	4	64.98	64.80	2	21,343	0.01%
2022/09/01	26.3	66.24	21	65.84	65.80	5.3	21,248	0.02%
2022/08/31	21	66.76	18.5	67.31	66.20	2.5	21,323	0.01%
2022/08/30	26.5	65.89	12	66.10	66.30	14.5	21,126	0.07%
2022/08/29	0	64.50	2	64.45	64.40	-2	20,859	-0.01%
2022/08/26	2	64.40	0	0.00	64.20	2	20,704	0.01%
2022/08/25	5	64.94	23	65.14	65.00	-18	20,571	-0.09%
2022/08/24	7	65.31	2	65.70	65.40	5	20,454	0.02%
2022/08/23	14	65.39	11	65.69	65.80	3	20,401	0.01%
2022/08/22	14	65.35	16	65.13	65.00	-2	20,372	-0.01%
2022/08/19	18	63.84	29.5	64.48	63.70	-11.5	19,978	-0.06%
2022/08/18	15.5	62.51	22	63.05	64.00	-6.5	19,698	-0.03%
2022/08/17	14	62.34	5	62.00	62.00	9	19,495	0.05%
2022/08/16	19	63.71	37.2	62.46	62.10	-18.2	19,317	-0.09%
2022/08/15	2	63.95	10	64.47	64.70	-8	18,711	-0.04%
2022/08/12	14	63.04	15	62.92	63.10	-1	18,500	-0.01%
2022/08/11	34	62.56	56	62.50	62.90	-22	18,272	-0.12%
2022/08/10	12	61.03	52.2	60.15	61.50	-40.2	17,823	-0.23%
2022/08/09	12	59.08	4	58.83	58.40	8	17,220	0.05%
2022/08/08	10	58.07	3	58.33	58.30	7	17,080	0.04%
2022/08/05	12	57.81	4	57.63	57.70	8	17,148	0.05%
2022/08/04	30	56.51	25	57.48	57.30	5	17,228	0.03%
2022/08/03	14.2	58.35	41.6	57.40	57.70	-27.4	17,106	-0.16%
2022/08/02	14	58.94	21	58.80	58.90	-7	16,927	-0.04%
2022/08/01	15	58.74	9	58.60	59.10	6	16,851	0.04%
2022/07/29	24	57.53	53	57.31	58.20	-29	16,566	-0.18%
2022/07/28	58	56.19	48	56.68	56.70	10	15,807	0.06%
2022/07/27	2.1	53.93	17	53.91	54.40	-14.9	15,127	-0.10%
2022/07/26	2	53.55	34	53.28	53.40	-32	15,289	-0.21%
2022/07/25	10	53.20	24	53.52	52.90	-14	15,443	-0.09%
2022/07/22	18	54.78	12	54.69	54.80	6	15,678	0.04%
2022/07/21	23	53.20	12	53.50	53.90	11	15,833	0.07%
2022/07/20	10	54.58	33	54.82	54.10	-23	16,130	-0.14%
2022/07/19	29	54.98	7.2	54.75	54.60	21.8	16,269	0.13%
2022/07/18	5	54.64	42.1	54.52	54.60	-37.1	16,315	-0.23%
2022/07/15	58.1	54.62	32.3	54.21	54.00	25.8	16,492	0.16%
2022/07/14	48	55.65	8	55.70	56.40	40	16,753	0.24%
2022/07/13	14	55.04	8	55.90	54.80	6	17,209	0.03%
2022/07/12	21.5	54.79	37	54.37	54.10	-15.5	17,341	-0.09%
2022/07/11	6.6	54.32	8	54.74	55.00	-1.4	18,146	-0.01%
2022/07/08	43	55.02	31.5	54.34	54.20	11.5	18,223	0.06%
2022/07/07	30	55.10	35	54.38	55.50	-5	17,929	-0.03%
2022/07/06	16.5	54.95	20	54.56	54.10	-3.5	17,590	-0.02%
2022/07/05	45	55.24	27	55.32	54.70	18	17,415	0.10%
2022/07/04	13	55.37	11	55.40	55.60	2	16,970	0.01%
2022/07/01	53	56.11	48	55.64	55.50	5	16,541	0.03%
2022/06/30	32	54.88	52	55.13	55.10	-20	15,706	-0.13%
2022/06/29	39	54.43	9	54.93	54.40	30	15,419	0.19%
2022/06/28	144	55.64	147.4	55.26	55.00	-3.4	15,986	-0.02%	大買/大賣/
2022/06/27	38.4	54.24	36.4	54.53	54.90	2	14,665	0.01%
2022/06/24	21	51.76	36	52.09	53.80	-15	13,696	-0.11%
2022/06/23	8	49.18	16	49.38	48.95	-8	13,228	-0.06%
2022/06/22	4	48.91	6	49.01	49.05	-2	13,237	-0.02%
2022/06/21	17	47.90	7	48.21	48.55	10	13,481	0.07%
2022/06/20	0	47.70	4	47.44	46.90	-4	13,750	-0.03%
2022/06/17	25	47.56	15	47.92	47.95	10	14,125	0.07%
2022/06/16	8	48.38	9	48.00	47.65	-1	14,939	-0.01%
2022/06/15	31	49.85	20	49.05	48.05	11	15,203	0.07%
2022/06/14	14	48.95	14	49.55	49.30	0	15,377	0.00%
2022/06/13	2	50.00	6	50.16	49.95	-4	16,195	-0.02%
2022/06/10	5.5	51.25	11	51.14	51.30	-5.5	16,713	-0.03%
2022/06/09	2	51.35	12	51.31	51.10	-10	17,198	-0.06%
2022/06/08	13.1	49.91	8	49.97	49.80	5.1	17,165	0.03%
2022/06/07	2	50.50	2	50.40	50.10	0	17,206	0.00%
2022/06/06	19	50.08	41	50.22	50.00	-22	17,158	-0.13%
2022/06/02	12.1	50.01	17	50.28	50.20	-5	17,196	-0.03%
2022/06/01	8	50.74	1	50.80	50.80	7	17,172	0.04%
2022/05/31	7	51.26	4	51.35	51.50	3	17,112	0.02%
2022/05/30	22	51.65	135	51.56	51.90	-113	17,036	-0.66%	大賣/鉅額交易
2022/05/27	2	49.90	0	0.00	49.80	2	16,810	0.01%
2022/05/26	3	49.83	3	49.40	49.40	0	16,750	0.00%
2022/05/25	20	49.38	3	49.50	49.50	17	16,661	0.10%
2022/05/24	1.1	49.54	1	49.00	49.00	0.1	16,638	0.00%
2022/05/23	0	0.00	13.1	49.99	50.10	-13.1	16,545	-0.08%
2022/05/20	12	49.44	6	49.72	48.95	6	16,469	0.04%
2022/05/19	2.1	48.73	13	48.59	49.00	-10.9	16,405	-0.07%
2022/05/18	6	49.91	1	49.40	49.45	5	16,350	0.03%
2022/05/17	12	49.41	11	49.71	49.75	1	16,270	0.01%
2022/05/16	0	0.00	2	49.00	49.45	-2	16,202	-0.01%
2022/05/13	15	48.06	12	48.88	48.75	3	16,067	0.02%
2022/05/12	3	46.75	7	46.52	46.35	-4	15,880	-0.03%
2022/05/11	11	48.70	2	48.05	48.05	9	15,656	0.06%
2022/05/10	2	49.60	1	49.20	49.50	1	15,557	0.01%
2022/05/09	107	49.98	50	50.13	50.00	57	15,465	0.37%	大買/
2022/05/06	24.1	51.92	19	52.17	51.80	5.1	15,251	0.03%
2022/05/05	6.1	52.83	6	53.30	52.40	0.1	15,171	0.00%
2022/05/04	17.2	52.36	6	52.58	52.60	11.2	15,094	0.07%
2022/05/03	74	52.29	21	53.18	52.50	53	14,998	0.35%
2022/04/29	19	55.14	9	54.77	54.40	10	14,716	0.07%
2022/04/28	50	57.50	31	56.11	55.60	19	14,435	0.13%
2022/04/27	44.5	57.02	21.8	56.89	57.00	22.7	13,926	0.16%
2022/04/26	25.1	56.99	60	56.27	56.40	-34.9	13,487	-0.26%
2022/04/25	20.1	55.23	21	54.07	54.10	-0.9	12,923	-0.01%
2022/04/22	36	56.32	38	56.24	56.50	-2	12,677	-0.02%
2022/04/21	30.4	56.76	28	56.37	56.30	2.4	12,534	0.02%
2022/04/20	62	57.84	31	57.72	57.60	31	12,214	0.25%
2022/04/19	48	57.20	40.3	56.72	57.30	7.7	11,523	0.07%
2022/04/18	14	55.66	21	55.49	55.30	-7	10,878	-0.06%
2022/04/15	48.1	56.06	55	56.17	55.60	-7	10,439	-0.07%
2022/04/14	29.9	54.87	22	54.72	55.50	7.8	9,471	0.08%
2022/04/13	0.1	53.00	3	52.50	52.90	-3	9,118	-0.03%
2022/04/12	9.1	52.72	4	52.48	52.80	5.1	9,096	0.06%
2022/04/11	6.1	54.02	14	53.48	53.60	-7.9	8,999	-0.09%
2022/04/08	3.5	52.74	36.3	52.80	52.90	-32.8	8,831	-0.37%
2022/04/07	30.2	51.92	20	52.18	51.60	10.2	8,700	0.12%
2022/04/06	10.1	53.55	3	53.80	53.90	7.1	8,537	0.08%
2022/04/01	59.1	53.94	22	53.90	54.00	37.1	8,419	0.44%
2022/03/31	86.3	55.62	123.8	56.21	54.70	-37.5	8,231	-0.45%	大賣/
2022/03/30	5	53.66	3	53.83	54.30	2	7,199	0.03%
2022/03/29	38	54.02	3	53.97	54.00	35	7,173	0.49%
2022/03/28	49	54.31	12	54.48	54.70	37	7,042	0.53%
2022/03/25	40	53.71	6	53.62	53.80	34	6,846	0.50%
2022/03/24	41	54.96	25	54.87	53.70	16	6,702	0.24%
2022/03/23	25	54.07	30.5	54.25	54.70	-5.5	6,272	-0.09%
2022/03/22	24	53.65	61	54.36	54.90	-37	5,971	-0.62%
2022/03/21	52	53.55	73.2	53.77	54.10	-21.2	5,535	-0.38%
2022/03/18	11	50.31	14	50.44	50.80	-3	4,688	-0.06%
2022/03/17	17	50.89	9.5	51.06	51.10	7.5	4,392	0.17%
2022/03/16	48	51.63	117.6	51.72	51.90	-69.6	4,011	-1.73%	大賣/
2022/03/15	78	49.97	54	49.86	49.10	24	3,156	0.76%
2022/03/14	9	47.94	16.4	48.79	50.10	-7.4	2,651	-0.28%
2022/03/11	17	44.93	19	45.47	45.55	-2	2,123	-0.09%
2022/03/10	10	43.56	21	44.31	44.45	-11	1,991	-0.55%
2022/03/09	0	42.30	0	0.00	42.25	0	1,908	0.00%
2022/03/08	2	41.53	1	41.50	41.50	1	1,950	0.05%
2022/03/07	5	42.75	0	0.00	42.75	5	1,903	0.26%
2022/03/04	24	43.93	0	0.00	43.75	24	1,915	1.25%
2022/03/02	1	42.55	0	0.00	42.60	1	1,946	0.05%
2022/03/01	0	0.00	4	42.20	42.55	-4	1,975	-0.20%
2022/02/25	3	41.90	0	0.00	41.80	3	1,986	0.15%
2022/02/24	2	42.05	3	41.42	41.20	-1	2,028	-0.05%
2022/02/23	1	42.40	1	42.40	42.40	0	2,053	0.00%
2022/02/22	2	42.70	0	0.00	42.70	2	2,081	0.10%
2022/02/18	50	43.12	0	0.00	43.05	50	2,176	2.30%
2022/02/17	2	43.35	2	43.20	43.20	0	2,319	0.00%
2022/02/16	2	42.95	2	43.10	43.00	0	2,365	0.00%
2022/02/15	0	0.00	3	42.65	42.65	-3	2,422	-0.12%
2022/02/14	6	42.93	1	42.70	42.70	5	2,505	0.20%
2022/02/11	0	0.00	3	43.70	43.70	-3	2,526	-0.12%
2022/02/10	0	0.00	80	43.56	43.65	-80	2,606	-3.07%
2022/02/09	1	43.80	1	43.90	44.00	0	2,656	0.00%
2022/02/08	4	43.65	4	43.48	43.70	0	2,668	0.00%
2022/02/07	2.5	42.64	11	42.80	42.90	-8.5	2,678	-0.32%
2022/01/26	3.3	41.30	3	41.35	42.00	0.3	2,682	0.01%
2022/01/25	6	41.56	3	41.25	41.25	3	2,745	0.11%
2022/01/24	13	41.80	7	41.78	41.85	6	2,822	0.21%
2022/01/21	2	43.20	2	42.30	42.30	0	2,841	0.00%
2022/01/13	3	44.20	6	44.16	44.25	-3	4,141	-0.07%
2022/01/12	7	44.63	1	44.35	44.35	6	4,166	0.14%
2022/01/11	3	44.93	2	44.50	44.50	1	4,173	0.02%
2022/01/07	3	44.82	0	0.00	44.70	3	4,168	0.07%
2022/01/06	2	45.25	6	45.44	45.20	-4	4,178	-0.10%
2022/01/05	0	0.00	4	45.63	45.35	-4	4,189	-0.10%
2022/01/04	2	45.10	0	0.00	45.10	2	4,176	0.05%
2022/01/03	1	44.75	0	0.00	44.85	1	4,206	0.02%
2021/12/30	5	45.20	0	0.00	45.25	5	4,244	0.12%
2021/12/29	22	45.50	9	45.42	45.35	13	4,370	0.30%
2021/12/28	4	44.80	0	0.00	44.80	4	4,372	0.09%
2021/12/27	22	44.87	0	0.00	44.95	22	4,438	0.50%
2021/12/24	56	44.84	11.1	45.04	44.90	44.9	4,811	0.93%
2021/12/23	80	44.70	2.4	44.64	44.80	77.6	5,005	1.55%
2021/12/22	0	0.00	1.5	43.75	43.80	-1.5	5,264	-0.03%
2021/12/21	1	43.40	0	0.00	43.65	1	5,292	0.02%
2021/12/20	1	43.95	1	43.30	43.30	0	5,282	0.00%
2021/12/15	0.2	43.75	6	43.53	43.55	-5.8	5,231	-0.11%
2021/12/14	12	43.40	1.1	43.54	43.25	10.9	5,238	0.21%
2021/12/13	2	43.45	4	43.38	43.30	-2	5,242	-0.04%
2021/12/10	0	0.00	1	43.80	43.70	-1	5,235	-0.02%
2021/12/09	1.1	43.90	4	44.03	43.75	-3	5,229	-0.06%
2021/12/08	7	45.21	16.1	45.14	44.30	-9.1	5,196	-0.18%
2021/12/07	4	45.18	0.2	45.20	45.00	3.8	5,129	0.07%
2021/12/02	3	45.13	0	0.00	44.80	3	5,147	0.06%
2021/12/01	0	0.00	11	45.25	45.15	-11	5,170	-0.21%
2021/11/30	0	0.00	0.8	45.04	44.85	-0.8	5,205	-0.02%
2021/11/29	0	0.00	2.2	44.59	44.50	-2.2	5,193	-0.04%
2021/11/26	0	0.00	3	45.00	44.70	-3	5,164	-0.06%
2021/11/25	4	45.90	1	45.90	45.70	3	5,134	0.06%
2021/11/23	0	0.00	11	45.73	45.95	-11	5,135	-0.21%
2021/11/22	0	0.00	5.1	45.48	45.55	-5.1	5,109	-0.10%
2021/11/19	1	44.90	4	44.95	45.00	-3	5,067	-0.06%
2021/11/18	0	0.00	6	45.23	45.60	-6	5,047	-0.12%
2021/11/17	9	45.32	0	0.00	45.55	9	5,015	0.18%
2021/11/16	0	0.00	13	44.68	45.65	-13	4,981	-0.26%
2021/11/15	7	43.79	0	0.00	43.95	7	4,853	0.14%
2021/11/12	5	43.43	0	0.00	43.60	5	4,821	0.10%
2021/11/11	2.1	43.20	2	43.05	43.25	0.1	4,783	0.00%
2021/11/10	0	0.00	42	42.46	42.60	-42	4,747	-0.88%
2021/11/09	12	42.42	224	42.54	42.55	-212	4,734	-4.48%	大賣/鉅額交易
2021/11/05	1	41.25	0	0.00	41.25	1	4,663	0.02%
2021/11/04	1	40.80	0	0.00	40.95	1	4,715	0.02%
2021/11/02	2	41.35	2	42.30	41.25	0	4,741	0.00%
2021/11/01	2	42.10	4	41.68	42.05	-2	4,685	-0.04%
2021/10/29	2.1	41.10	2	41.10	41.15	0.1	4,661	0.00%
2021/10/28	4	40.28	5	40.97	41.10	-1	4,626	-0.02%
2021/10/27	54	39.62	2	39.38	39.75	52	4,571	1.14%
2021/10/26	9	39.73	4	39.48	39.35	5	4,630	0.11%
2021/10/25	3.1	39.98	14	40.28	40.20	-10.9	4,527	-0.24%
2021/10/22	142.1	41.68	7	41.17	41.50	135.1	4,748	2.84%	大買/鉅額交易
2021/10/21	150	41.47	26.3	41.36	41.30	123.7	4,695	2.63%	大買/鉅額交易
2021/10/20	1	45.75	0	0.00	45.75	1	4,045	0.02%
2021/10/19	13	46.19	2	46.20	46.50	11	4,018	0.27%
2021/10/18	2	45.45	0	0.00	45.75	2	4,021	0.05%
2021/10/15	2	45.80	5	45.72	45.75	-3	4,047	-0.07%
2021/10/14	3	45.53	3	45.42	45.40	0	4,070	0.00%
2021/10/13	3	45.90	3	46.00	45.85	0	4,126	0.00%
2021/10/12	4	46.30	5	46.80	46.25	-1	4,124	-0.02%
2021/10/08	3	47.77	50	47.10	46.90	-47	4,124	-1.14%
2021/10/07	1.4	47.38	4	47.06	47.80	-2.6	4,125	-0.06%
2021/10/06	17.1	47.37	22	47.55	46.50	-4.9	4,154	-0.12%
2021/10/05	55	46.20	3	46.65	46.20	52	4,050	1.28%
2021/10/04	6	46.70	4	47.20	46.40	2	4,066	0.05%
2021/10/01	85	48.99	69	49.07	46.50	16	4,025	0.40%
2021/09/30	73	49.06	74	48.83	48.75	-1	3,694	-0.03%
2021/09/29	30	48.46	41	48.68	48.70	-11	3,488	-0.32%
2021/09/28	0	0.00	1	47.10	47.05	-1	3,193	-0.03%
2021/09/27	0	0.00	1	46.60	46.25	-1	3,191	-0.03%
2021/09/24	0	0.00	2	46.80	46.25	-2	3,263	-0.06%
2021/09/23	0	0.00	1	46.20	46.10	-1	3,285	-0.03%
2021/09/22	0	0.00	6	45.30	45.60	-6	3,337	-0.18%
2021/09/17	1	46.00	0	0.00	45.90	1	3,451	0.03%
2021/09/16	10	46.45	11	46.35	46.30	-1	3,559	-0.03%
2021/09/15	5	45.50	0	0.00	46.05	5	3,606	0.14%
2021/09/14	1	45.70	0	0.00	45.50	1	3,755	0.03%
2021/09/08	4	45.10	0	0.00	45.00	4	4,384	0.09%
2021/09/07	1	45.95	30	45.93	46.00	-29	4,414	-0.66%
2021/09/06	21	47.87	2	48.88	47.85	19	4,409	0.43%
2021/09/02	0	0.00	1	48.65	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	8	49.01	48.95	-8	4,394	-0.18%
2021/08/31	5	48.65	2	48.55	49.00	3	4,429	0.07%
2021/08/30	12	48.59	1	48.65	48.50	11	4,467	0.25%
2021/08/27	2	47.93	0	0.00	47.70	2	4,510	0.04%
2021/08/26	3	47.83	3	47.50	47.60	0	4,563	0.00%
2021/08/24	1.1	46.85	0	0.00	47.35	1.1	4,633	0.02%
2021/08/23	1	46.45	2	46.75	46.90	-1	4,666	-0.02%
2021/08/20	0.1	45.80	0	0.00	46.00	0.1	4,715	0.00%
2021/08/19	0	0.00	1	46.05	46.00	-1	4,764	-0.02%
2021/08/18	2.1	46.69	0	0.00	46.70	2.1	4,801	0.04%
2021/08/17	0	0.00	1	46.80	46.15	-1	4,891	-0.02%
2021/08/16	3	46.68	0	0.00	46.45	3	4,928	0.06%
2021/08/13	1.2	47.22	0	0.00	47.10	1.2	4,912	0.02%
2021/08/10	2.2	48.44	0	0.00	48.20	2.2	5,155	0.04%
2021/08/09	2.1	49.45	3	49.60	49.20	-0.9	5,268	-0.02%
2021/08/06	1	50.20	0	0.00	50.00	1	5,382	0.02%
2021/08/05	1	50.90	0	0.00	50.60	1	5,546	0.02%
2021/08/04	3	50.87	2	50.60	50.90	1	5,830	0.02%
2021/08/03	1	50.10	0	0.00	50.20	1	5,928	0.02%
2021/08/02	1	50.10	4	50.10	50.10	-3	5,988	-0.05%
2021/07/30	0	0.00	8	50.31	50.50	-8	6,044	-0.13%
2021/07/29	4	50.20	0	0.00	50.20	4	6,132	0.07%
2021/07/28	40.2	51.15	51.5	51.15	50.30	-11.3	6,125	-0.18%
2021/07/27	0	0.00	3	50.10	51.00	-3	6,037	-0.05%
2021/07/26	8	50.16	1	50.20	49.75	7	6,042	0.12%
2021/07/23	0	0.00	2	49.70	49.55	-2	6,086	-0.03%
2021/07/21	1	49.50	2	49.05	49.05	-1	6,317	-0.02%
2021/07/20	9	50.09	3	50.13	49.80	6	6,381	0.09%
2021/07/19	4	50.73	5	50.84	50.80	-1	6,457	-0.02%
2021/07/16	1	50.20	3	50.27	50.20	-2	6,657	-0.03%
2021/07/15	1	50.00	9.9	50.02	50.20	-8.9	6,934	-0.13%
2021/07/13	10	50.25	0	0.00	49.70	10	7,214	0.14%
2021/07/12	0	0.00	3	49.80	49.70	-3	7,453	-0.04%
2021/07/09	5.1	49.17	2	49.15	49.10	3.1	7,525	0.04%
2021/07/08	0.1	49.87	1	49.80	49.80	-0.9	7,848	-0.01%
2021/07/06	6	50.14	2	50.10	49.90	4	8,754	0.05%
2021/07/05	1.1	50.31	2	50.30	50.40	-0.9	9,480	-0.01%
2021/07/02	4.1	49.98	3	50.10	50.00	1.1	9,650	0.01%
2021/07/01	1.2	50.04	0	0.00	50.00	1.2	9,895	0.01%
2021/06/30	1	50.70	0	0.00	50.80	1	10,034	0.01%
2021/06/29	4.1	50.75	1	50.70	50.50	3.1	10,099	0.03%
2021/06/28	7	51.16	14	51.00	51.00	-7	10,209	-0.07%
2021/06/25	7.1	52.77	2	52.90	52.30	5.1	10,177	0.05%
2021/06/24	0	0.00	1.1	52.78	52.30	-1.1	10,163	-0.01%
2021/06/23	3	52.50	1.1	52.33	53.00	1.9	10,154	0.02%
2021/06/22	8	52.39	13.3	53.09	53.00	-5.3	10,174	-0.05%
2021/06/21	2	50.00	0.2	50.00	50.20	1.8	9,833	0.02%
2021/06/18	11	51.52	5	50.90	50.40	6	9,937	0.06%
2021/06/17	0.1	50.40	2.1	51.00	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	2	50.70	49.95	-2	10,130	-0.02%
2021/06/15	3	49.97	0	0.00	50.00	3	10,400	0.03%
2021/06/11	0	0.00	1	49.60	50.00	-1	10,559	-0.01%
2021/06/10	7	49.25	0	0.00	49.15	7	10,789	0.06%
2021/06/09	1	48.90	7	49.06	48.70	-6	11,185	-0.05%
2021/06/08	0	0.00	18	49.52	49.40	-18	11,737	-0.15%
2021/06/07	3	49.00	0	0.00	50.00	3	12,061	0.02%
2021/06/04	0	0.00	1	51.50	50.30	-1	12,105	-0.01%
2021/06/03	0	0.00	5	51.00	50.70	-5	12,176	-0.04%
2021/06/02	2	50.90	1	50.90	51.00	1	12,397	0.01%
2021/06/01	1	51.50	1	51.80	51.50	0	12,559	0.00%
2021/05/31	2	51.20	8	51.40	51.20	-6	13,051	-0.05%
2021/05/28	6	51.40	1	51.70	51.20	5	13,746	0.04%
2021/05/27	3	50.33	5	50.30	51.50	-2	13,815	-0.01%
2021/05/26	9	50.19	2	49.60	50.40	7	13,869	0.05%
2021/05/25	19.3	49.52	22.2	49.41	49.80	-2.9	13,915	-0.02%
2021/05/24	31	48.16	0	0.00	48.35	31	14,033	0.22%
2021/05/21	0	0.00	2	48.00	48.10	-2	14,176	-0.01%
2021/05/20	2	48.05	1	49.10	47.55	1	14,394	0.01%
2021/05/19	0.2	48.95	18	48.18	48.80	-17.8	14,474	-0.12%
2021/05/18	0.2	46.00	15	46.67	47.45	-14.8	14,584	-0.10%
2021/05/17	2	43.00	10	44.76	44.65	-8	14,712	-0.05%
2021/05/14	9.1	47.81	9	48.58	47.50	0.1	14,647	0.00%
2021/05/13	5	46.22	8	45.78	47.00	-3	14,627	-0.02%
2021/05/12	4.1	45.03	21	46.35	45.75	-16.9	14,724	-0.11%
2021/05/11	8.1	49.68	7	49.96	49.20	1.1	14,627	0.01%
2021/05/10	10	52.57	1	52.00	52.00	9	15,070	0.06%
2021/05/07	5	51.98	2	52.50	52.50	3	15,779	0.02%
2021/05/06	2	51.35	7	52.00	51.70	-5	15,779	-0.03%
2021/05/05	0	49.50	1	50.40	49.50	-1	15,623	-0.01%
2021/05/04	11.4	49.63	1	50.20	49.35	10.4	15,716	0.07%
2021/05/03	3.1	52.70	12	52.27	52.00	-8.9	15,725	-0.06%
2021/04/29	7	53.41	4	53.43	53.50	3	15,766	0.02%
2021/04/28	4	53.70	12	53.47	53.50	-8	15,790	-0.05%
2021/04/27	4	53.98	68	54.66	54.10	-64	15,841	-0.40%
2021/04/26	51	54.15	18	54.69	54.20	33	15,879	0.21%
2021/04/23	4	53.80	5	53.80	53.70	-1	16,025	-0.01%
2021/04/22	4	54.25	76	54.43	54.10	-72	16,084	-0.45%
2021/04/21	43	56.96	11	56.88	56.30	32	15,904	0.20%
2021/04/20	15	55.70	9	55.73	56.00	6	15,756	0.04%
2021/04/19	63	56.13	45	56.31	56.30	18	15,798	0.11%
2021/04/16	50	55.63	26	55.35	56.10	24	15,903	0.15%
2021/04/15	9	54.12	5	54.02	53.70	4	15,762	0.03%
2021/04/14	25	53.90	13	53.79	54.10	12	15,998	0.08%
2021/04/13	29	57.17	28	57.39	55.40	1	16,006	0.01%
2021/04/12	53	56.86	22	57.07	56.40	31	15,934	0.19%
2021/04/09	37	55.86	38.3	55.87	57.30	-1.3	16,319	-0.01%
2021/04/08	11	55.05	14	54.91	54.30	-3	16,049	-0.02%
2021/04/07	33.1	54.17	25	54.17	54.40	8.1	16,015	0.05%
2021/04/06	5	53.44	8	53.56	53.40	-3	16,165	-0.02%
2021/04/01	13	52.66	6	52.40	52.70	7	16,164	0.04%
2021/03/31	20	53.71	5	53.68	52.80	15	16,177	0.09%
2021/03/30	2	53.25	54	52.94	53.50	-52	16,210	-0.32%
2021/03/29	2	53.30	4	53.18	53.50	-2	16,443	-0.01%
2021/03/26	54	52.58	0	0.00	52.60	54	16,622	0.32%
2021/03/25	10.2	52.15	26	51.79	51.80	-15.8	16,865	-0.09%
2021/03/24	9	53.14	0	0.00	53.20	9	17,349	0.05%
2021/03/23	12	53.81	26	53.60	53.90	-14	17,498	-0.08%
2021/03/22	13	53.32	36	53.64	53.20	-23	17,696	-0.13%
2021/03/19	11	54.32	2	54.05	54.00	9	18,236	0.05%
2021/03/18	18	55.01	30	55.28	55.00	-12	18,672	-0.06%
2021/03/17	5	54.04	45	54.53	53.80	-40	19,532	-0.20%
2021/03/16	39	55.45	2	55.65	54.70	37	20,212	0.18%
2021/03/15	20	55.05	36	55.48	55.10	-16	20,601	-0.08%
2021/03/12	13.1	54.86	30	54.91	54.60	-16.9	21,284	-0.08%
2021/03/11	12	53.20	17	53.78	53.10	-5	21,124	-0.02%
2021/03/10	9	52.19	6	52.25	52.00	3	21,286	0.01%
2021/03/09	10	52.08	33	52.84	51.80	-23	21,847	-0.11%
2021/03/08	10	52.06	9	52.89	51.90	1	21,986	0.00%
2021/03/05	8	51.65	33	51.92	51.40	-25	22,218	-0.11%
2021/03/04	80	53.79	21.5	53.33	52.70	58.5	22,943	0.25%
2021/03/03	67.1	53.10	79	52.75	53.90	-11.9	23,991	-0.05%
2021/03/02	3	50.73	5	50.72	50.20	-2	24,507	-0.01%
2021/02/25	1	50.50	5	51.00	50.40	-4	26,622	-0.02%
2021/02/24	1	51.40	100	50.91	50.40	-99	26,877	-0.37%
2021/02/23	34	51.73	83.3	51.48	51.70	-49.3	27,023	-0.18%
2021/02/22	93	51.14	26	50.74	51.40	67	27,601	0.24%
2021/02/19	26	49.97	8	50.23	50.00	18	27,761	0.06%
2021/02/18	44	50.02	32	50.26	50.50	12	27,860	0.04%
2021/02/17	6	48.86	24	48.92	49.30	-18	27,884	-0.06%
2021/02/05	22	47.79	14.1	47.51	47.55	7.9	27,902	0.03%
2021/02/04	46	48.07	1	47.65	47.45	45	28,067	0.16%
2021/02/03	6.5	48.09	11	47.81	47.20	-4.5	28,193	-0.02%
2021/02/02	7	47.04	1	46.95	46.70	6	28,299	0.02%
2021/02/01	12	46.35	4	46.08	46.75	8	28,457	0.03%
2021/01/29	7	48.96	37	49.73	47.90	-30	28,128	-0.11%
2021/01/28	35.1	47.65	0	0.00	46.55	35.1	28,220	0.12%
2021/01/26	1.5	47.97	1	47.70	47.15	0.5	29,167	0.00%
2021/01/25	26	47.93	24.2	48.13	48.10	1.8	29,673	0.01%
2021/01/22	5	46.54	8	46.34	46.45	-3	30,115	-0.01%
2021/01/21	5.1	45.15	8	45.78	45.40	-2.9	30,797	-0.01%
2021/01/20	4	45.95	8	45.88	45.30	-4	32,476	-0.01%
2021/01/19	26.1	47.66	36	48.54	47.55	-9.9	32,656	-0.03%
2021/01/18	8	47.04	5	47.33	47.65	3	33,008	0.01%
2021/01/15	52	47.47	0	0.00	47.05	52	33,369	0.16%
2021/01/14	1	48.10	0.2	48.10	48.10	0.8	33,472	0.00%
2021/01/13	67	47.94	64	48.15	48.20	3	33,635	0.01%
2021/01/12	4	48.46	0	0.00	48.25	4	33,857	0.01%
2021/01/11	98	49.39	62	49.24	49.45	36	34,026	0.11%
2021/01/08	59	47.77	54	48.20	48.20	5	34,121	0.01%
2021/01/07	8	48.67	81	48.63	47.75	-73	34,457	-0.21%
2021/01/06	138	47.92	42	47.82	47.10	96	35,051	0.27%	大買/
2021/01/05	23	49.09	12	49.29	48.65	11	35,154	0.03%
2021/01/04	41	50.18	70	49.33	49.10	-29	35,607	-0.08%
2020/12/31	50	54.51	14	53.54	53.60	36	35,064	0.10%
2020/12/30	31	55.80	4	55.88	56.20	27	34,948	0.08%
2020/12/29	15	55.93	157	56.06	55.90	-142	35,653	-0.40%	大賣/鉅額交易
2020/12/28	8	55.44	5	55.48	55.20	3	35,848	0.01%
2020/12/25	103	55.23	4	54.70	54.60	99	36,510	0.27%	大買/
2020/12/24	1	54.70	7	55.14	54.70	-6	36,688	-0.02%
2020/12/23	15	54.49	3.8	54.76	54.30	11.3	36,828	0.03%
2020/12/22	5	54.68	18	55.36	53.10	-13	37,382	-0.03%
2020/12/21	4	55.83	10	55.47	55.50	-6	37,567	-0.02%
2020/12/18	78	53.78	90	54.75	55.80	-12	38,202	-0.03%
2020/12/17	21	53.14	5.2	52.71	53.00	15.8	38,116	0.04%
2020/12/16	10	53.58	12	53.92	54.20	-2	38,160	-0.01%
2020/12/15	53	53.28	42	52.38	51.80	11	38,056	0.03%
2020/12/14	16	55.62	16	56.18	55.60	0	37,801	0.00%
2020/12/11	88	56.52	31.3	57.68	55.80	56.7	37,521	0.15%
2020/12/10	17	63.42	98	62.14	61.70	-81	36,688	-0.22%
2020/12/09	8	62.78	30	62.85	63.30	-22	36,539	-0.06%
2020/12/08	24	60.95	51	60.41	61.50	-27	37,342	-0.07%
2020/12/07	34	57.94	29	58.22	58.20	5	37,134	0.01%
2020/12/04	51	57.19	56	56.76	57.30	-5	37,103	-0.01%
2020/12/03	52	58.36	36	58.85	58.30	16	37,234	0.04%
2020/12/02	5	58.20	21	57.55	57.40	-16	37,364	-0.04%
2020/12/01	38	57.97	39	58.66	58.00	-1	38,275	0.00%
2020/11/30	15	57.61	15	58.00	58.50	0	38,300	0.00%
2020/11/27	114	57.71	101	58.25	56.70	13	37,928	0.03%	大買/大賣/
2020/11/26	48	55.92	51.2	56.48	55.60	-3.2	37,034	-0.01%
2020/11/25	62	54.91	175.5	54.80	56.10	-113.5	36,177	-0.31%	大賣/鉅額交易
2020/11/24	55	51.31	24	51.10	51.00	31	34,519	0.09%
2020/11/23	17	50.32	24	50.30	50.90	-7	34,095	-0.02%
2020/11/20	24	50.34	27	49.93	49.65	-3	33,763	-0.01%
2020/11/19	70	50.76	72	50.93	50.30	-2	33,458	-0.01%
2020/11/18	28	48.57	31	49.58	49.75	-3	32,719	-0.01%
2020/11/17	21	47.38	25	47.98	47.65	-4	32,390	-0.01%
2020/11/16	19	47.83	6	47.80	47.55	13	32,271	0.04%
2020/11/13	16	47.87	11	47.86	48.55	5	32,114	0.02%
2020/11/12	6	47.48	15	47.75	47.20	-9	32,031	-0.03%
2020/11/11	17	48.65	18	48.20	48.65	-1	32,081	0.00%
2020/11/10	45	49.21	46	48.99	48.80	-1	32,097	0.00%
2020/11/09	74	50.38	75	50.08	49.85	-1	31,720	0.00%
2020/11/06	11	49.86	27	50.01	50.00	-16	31,373	-0.05%
2020/11/05	132	50.31	124.1	50.71	50.20	7.9	31,123	0.03%	大買/大賣/
2020/11/04	6	49.57	24	49.43	49.00	-18	30,304	-0.06%
2020/11/03	23	49.74	28	49.78	49.60	-5	29,905	-0.02%
2020/11/02	52	48.87	47	48.81	49.05	5	29,259	0.02%
2020/10/30	118	49.71	52	49.32	48.15	66	28,635	0.23%	大買/
2020/10/29	218	51.91	180.5	51.91	51.90	37.5	27,928	0.13%	大買/大賣/
2020/10/28	132	52.48	259.7	52.59	53.00	-127.7	27,143	-0.47%	大買/大賣/鉅額交易
2020/10/27	13	49.13	16	49.75	48.75	-3	25,399	-0.01%
2020/10/26	38	49.41	26	49.90	49.45	12	25,117	0.05%
2020/10/23	18	48.00	79	47.98	49.00	-61	24,608	-0.25%
2020/10/22	55	46.12	23	46.32	47.00	32	24,019	0.13%
2020/10/21	79	46.33	21	46.33	46.10	58	23,783	0.24%
2020/10/20	43.3	46.19	15	46.49	45.90	28.3	23,587	0.12%
2020/10/19	24	47.64	7	47.59	47.25	17	23,359	0.07%
2020/10/16	34	47.99	22	48.33	47.40	12	23,270	0.05%
2020/10/15	22	50.28	20	49.65	49.30	2	22,868	0.01%
2020/10/14	57	50.94	33	50.60	50.70	24	22,361	0.11%
2020/10/13	78	48.81	109	48.72	49.40	-31	21,443	-0.14%	大賣/
2020/10/12	102	48.57	48	48.49	49.40	54	20,980	0.26%	大買/
2020/10/08	62	46.90	39	46.79	47.00	23	20,214	0.11%
2020/10/07	28	46.44	28	46.68	46.55	0	19,873	0.00%
2020/10/06	210	46.96	197	47.14	46.90	13	19,520	0.07%	大買/大賣/
2020/10/05	15	44.07	10	43.83	45.60	5	18,668	0.03%
2020/09/30	97	42.60	90	43.28	42.70	7	18,081	0.04%
2020/09/29	49	42.27	47	41.97	41.65	2	17,218	0.01%
2020/09/28	22	42.57	5	42.07	43.10	17	16,997	0.10%
2020/09/25	22	43.12	26	43.92	42.65	-4	16,664	-0.02%
2020/09/24	24	45.65	28	45.74	44.75	-4	15,808	-0.03%
2020/09/23	30	46.24	56	46.84	47.10	-26	15,373	-0.17%
2020/09/22	7	48.96	12	49.61	48.40	-5	14,434	-0.03%
2020/09/21	4	52.28	5	51.80	51.50	-1	13,840	-0.01%
2020/09/18	7	51.61	8	51.26	51.20	-1	13,532	-0.01%
2020/09/17	54	51.65	48	52.77	51.30	6	13,284	0.05%
2020/09/16	17	51.62	23	51.64	51.60	-6	12,833	-0.05%
2020/09/15	52	51.74	43	51.30	52.00	9	12,553	0.07%
2020/09/14	46	50.96	71	50.96	51.50	-25	12,216	-0.20%
2020/09/11	192	55.09	168	54.51	52.40	24	11,514	0.21%	大買/大賣/
2020/09/10	174	51.91	181.1	51.97	53.40	-7.1	10,049	-0.07%	大買/大賣/
2020/09/09	30	49.83	25	49.72	49.75	5	9,160	0.05%
2020/09/08	12	48.66	8.9	49.38	48.50	3.1	8,760	0.04%
2020/09/07	107	49.31	147	49.26	51.00	-40	8,130	-0.49%	大買/大賣/
2020/09/04	32	45.52	24	45.50	46.60	8	7,381	0.11%
2020/09/03	26	43.60	4	43.75	44.30	22	6,205	0.35%
2020/09/02	28	41.39	6	40.34	42.15	22	5,672	0.39%
2020/09/01	26	38.88	47	39.71	39.95	-21	5,137	-0.41%
2020/08/31	2	35.85	11	35.75	37.60	-9	4,513	-0.20%
2020/08/28	0	0.00	4	34.25	34.55	-4	4,125	-0.10%
2020/08/27	0	0.00	5	32.82	33.00	-5	3,918	-0.13%
2020/08/26	0	0.00	5	32.60	32.60	-5	3,893	-0.13%
2020/08/25	5	32.81	0	0.00	32.75	5	3,897	0.13%
2020/08/24	2	32.70	0	0.00	32.80	2	3,914	0.05%
2020/08/21	9	33.16	2	32.95	32.75	7	4,006	0.17%
2020/08/20	13	32.60	5	33.30	32.65	8	3,967	0.20%
2020/08/19	0	0.00	5	34.18	34.25	-5	3,841	-0.13%
2020/08/18	6	35.30	3	33.97	34.05	3	3,756	0.08%
2020/08/17	15	32.66	18	33.47	34.50	-3	3,596	-0.08%
2020/08/14	1	32.25	1	31.40	31.40	0	3,273	0.00%
2020/08/13	0	0.00	1	30.95	31.10	-1	3,029	-0.03%
2020/08/10	3	31.40	11	31.43	31.10	-8	3,180	-0.25%
2020/08/07	15	30.63	0	0.00	30.70	15	3,199	0.47%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	1	30.90	4	30.80	30.90	-3	3,318	-0.09%
2020/08/04	2	31.05	6	31.04	30.90	-4	3,392	-0.12%
2020/08/03	1	30.75	1	30.65	30.90	0	3,406	0.00%
2020/07/31	5	30.50	2	30.50	30.60	3	3,347	0.09%
2020/07/30	2	30.43	3	29.93	30.45	-1	3,316	-0.03%
2020/07/29	3	29.78	1	29.55	29.80	2	3,276	0.06%
2020/07/28	1	29.80	7.1	29.20	29.10	-6.1	3,251	-0.19%
2020/07/27	2	29.63	0	0.00	29.65	2	3,272	0.06%
2020/07/24	3	30.55	1	30.20	30.35	2	3,252	0.06%
2020/07/23	20	31.00	9	30.98	31.55	11	3,207	0.34%
2020/07/22	19	29.96	3	29.87	30.75	16	3,084	0.52%
2020/07/17	0	0.00	1	28.80	28.70	-1	2,808	-0.04%
2020/07/16	2	28.98	1	28.75	29.00	1	2,818	0.04%
2020/07/15	3	28.80	1	28.70	28.90	2	2,787	0.07%
2020/07/13	0	0.00	1	29.05	29.00	-1	2,715	-0.04%
2020/07/10	0	0.00	12	28.40	28.90	-12	2,733	-0.44%
2020/07/09	4.5	28.82	0	0.00	28.90	4.5	2,707	0.17%
2020/07/08	2	28.40	1.7	28.46	28.55	0.3	2,702	0.01%
2020/07/07	12	28.68	12	28.64	28.50	0	2,705	0.00%
2020/07/06	0	0.00	1	28.30	28.20	-1	2,648	-0.04%
2020/07/03	1	28.00	0.4	28.00	28.05	0.6	2,658	0.02%
2020/07/01	2	27.55	0	0.00	27.70	2	2,666	0.08%
2020/06/29	1	27.65	0	0.00	27.60	1	2,695	0.04%
2020/06/24	1.5	27.57	0	0.00	27.60	1.5	2,711	0.06%
2020/06/23	2	27.55	1	27.50	27.55	1	2,745	0.04%
2020/06/18	1	27.45	0	0.00	27.65	1	2,775	0.04%
2020/06/17	0	0.00	8.8	27.79	27.80	-8.8	2,777	-0.32%
2020/06/12	1	27.45	0	0.00	27.40	1	2,906	0.03%
2020/06/10	0	0.00	4	28.63	28.65	-4	2,904	-0.14%
2020/06/09	1	29.00	0	0.00	29.00	1	2,968	0.03%
2020/06/08	2	29.28	0	0.00	29.05	2	3,081	0.06%
2020/06/04	0	0.00	1	28.30	28.30	-1	3,067	-0.03%
2020/06/03	1	27.95	0	0.00	28.10	1	3,093	0.03%
2020/06/01	1	28.80	0	0.00	28.65	1	3,033	0.03%
2020/05/29	1	28.60	1.5	28.43	28.50	-0.5	3,015	-0.02%
2020/05/28	18	28.98	21	28.99	29.20	-3	2,941	-0.10%
2020/05/27	3	28.18	6	27.86	28.00	-3	2,845	-0.11%
2020/05/26	3	27.60	13	27.70	27.60	-10	2,843	-0.35%
2020/05/25	14	27.71	0	0.00	27.70	14	2,892	0.48%
2020/05/20	1	27.60	1	27.60	27.60	0	2,918	0.00%
2020/05/19	1	28.10	1	27.70	27.70	0	2,894	0.00%
2020/05/18	3	27.22	2.5	27.52	27.55	0.5	2,857	0.02%
2020/05/15	3	27.55	10	27.32	27.55	-7	2,868	-0.24%
2020/05/14	12	27.50	7	27.44	27.50	5	2,833	0.18%
2020/05/13	21	27.61	29	26.96	27.50	-8	2,818	-0.28%
2020/05/12	1	26.80	2	27.25	27.65	-1	2,768	-0.04%
2020/05/11	4	26.43	7	26.92	27.20	-3	2,698	-0.11%
2020/05/08	4	25.98	0	0.00	26.00	4	2,614	0.15%
2020/05/07	1	25.20	0	0.00	25.20	1	2,612	0.04%
2020/05/06	0	0.00	15	25.14	25.05	-15	2,663	-0.56%
2020/05/05	13	25.52	0	0.00	25.35	13	2,800	0.46%
2020/05/04	1	24.95	14	24.88	24.85	-13	2,837	-0.46%
2020/04/30	18	25.33	2	24.95	25.30	16	2,910	0.55%
2020/04/29	2	24.85	0	0.00	25.00	2	2,926	0.07%
2020/04/28	5	24.94	4	24.95	24.95	1	2,994	0.03%
2020/04/27	2	24.70	0	0.00	24.90	2	3,083	0.06%
2020/04/22	0	0.00	1	23.65	23.60	-1	3,514	-0.03%
2020/04/21	2	24.20	0	0.00	23.60	2	3,509	0.06%
2020/04/20	1	24.45	3	24.40	24.50	-2	3,495	-0.06%
2020/04/17	0	0.00	1	24.50	24.40	-1	3,533	-0.03%
2020/04/16	1	24.20	0	0.00	24.30	1	3,575	0.03%
2020/04/15	2	24.15	3	24.23	24.40	-1	3,667	-0.03%
2020/04/14	2	23.65	0	0.00	23.80	2	3,675	0.05%
2020/04/13	1	23.60	0	0.00	23.55	1	3,712	0.03%
2020/04/10	0.5	23.65	0	0.00	23.65	0.5	3,715	0.01%
2020/04/09	2	23.45	3	23.35	23.25	-1	3,793	-0.03%
2020/04/08	3	23.42	0	0.00	23.35	3	3,904	0.08%
2020/04/07	0	0.00	1	23.00	23.15	-1	4,070	-0.02%
2020/04/01	3	22.15	0	0.00	22.20	3	4,029	0.07%
2020/03/31	1	22.30	0	0.00	22.35	1	4,018	0.02%
2020/03/30	0.5	22.10	0	0.00	22.10	0.5	4,027	0.01%
2020/03/27	3	22.20	0	0.00	21.80	3	4,025	0.07%
2020/03/26	3	21.75	0	0.00	21.80	3	4,016	0.07%
2020/03/25	5	21.80	0	0.00	21.85	5	3,996	0.13%
2020/03/24	5	21.30	1	20.90	20.85	4	3,954	0.10%
2020/03/23	1	20.00	0	0.00	20.70	1	3,969	0.03%
2020/03/20	1	20.70	2	21.08	20.70	-1	3,963	-0.03%
2020/03/19	2	19.73	0	0.00	19.70	2	3,930	0.05%
2020/03/18	2	21.88	0	0.00	21.85	2	3,853	0.05%
2020/03/16	2	22.28	1	22.55	22.20	1	3,825	0.03%
2020/03/13	0	0.00	26	21.61	22.35	-26	3,768	-0.69%
2020/03/12	0	23.30	4	23.45	23.45	-4	3,674	-0.11%
2020/03/11	6	24.70	0	0.00	24.60	6	3,549	0.17%
2020/03/10	0	0.00	2.9	25.03	25.00	-2.9	3,530	-0.08%
2020/03/09	9	25.58	8	25.30	25.05	1	3,467	0.03%
2020/03/05	3.3	26.21	0	0.00	26.35	3.3	3,444	0.09%
2020/02/27	2	26.00	2	26.50	26.00	0	3,421	0.00%
2020/02/26	2	26.60	0	0.00	26.55	2	3,373	0.06%
2020/02/25	1	26.40	2	26.35	26.30	-1	3,311	-0.03%
2020/02/24	2	26.80	2	26.85	26.75	0	3,251	0.00%
2020/02/21	0.5	27.30	0	0.00	27.30	0.5	3,226	0.02%
2020/02/19	10	27.15	0	0.00	27.50	10	3,185	0.31%
2020/02/18	2	27.53	1	27.95	27.40	1	3,155	0.03%
2020/02/17	61	27.62	0	0.00	28.05	61	3,170	1.92%
2020/02/14	2	27.48	0	0.00	27.45	2	3,146	0.06%
2020/02/13	2	27.70	1	27.85	27.55	1	3,075	0.03%
2020/02/12	0	0.00	8	27.95	28.05	-8	3,030	-0.26%
2020/02/11	0	0.00	14	28.14	28.05	-14	2,997	-0.47%
2020/02/10	2	28.00	5	28.10	28.20	-3	2,951	-0.10%
2020/02/07	12	28.55	8	28.55	28.40	4	2,903	0.14%
2020/02/06	26	28.60	134	28.78	28.70	-108	2,842	-3.80%	大賣/鉅額交易
2020/02/05	15	27.91	29	27.73	27.80	-14	2,690	-0.52%
2020/02/04	40	27.17	11	27.16	27.60	29	2,610	1.11%
2020/02/03	26	26.44	10	26.90	26.90	16	2,527	0.63%
2020/01/30	2	26.33	17	26.61	26.45	-15	2,344	-0.64%
2020/01/20	0	0.00	11	27.75	27.75	-11	2,227	-0.49%
2020/01/17	5	27.31	2	27.70	27.15	3	2,170	0.14%
2020/01/16	11	27.35	1	28.70	27.85	10	2,020	0.49%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	0	0.00	60	26.08	26.05	-60	1,750	-3.43%
2020/01/13	0	0.00	4	25.68	25.95	-4	1,732	-0.23%
2020/01/10	3	26.07	3	26.00	26.00	0	1,698	0.00%
2020/01/09	5	26.05	2	26.40	26.45	3	1,620	0.19%
2020/01/08	2	25.15	7	25.09	25.15	-5	1,500	-0.33%
2020/01/07	3	25.15	0.2	25.30	25.45	2.8	1,445	0.20%
2020/01/06	1	25.30	5	25.25	25.20	-4	1,388	-0.29%
2020/01/03	7	25.37	3	25.55	25.60	4	1,351	0.30%
2020/01/02	51	25.07	1	25.20	25.55	50	1,251	4.00%
2019/12/31	16	24.72	13	24.27	24.30	3	1,110	0.27%
2019/12/25	1	22.70	0	0.00	22.70	1	884	0.11%
2019/12/24	1	22.35	0	0.00	22.45	1	856	0.12%
2019/12/23	12	21.85	0	0.00	22.20	12	832	1.44%
2019/12/20	10	21.95	0	0.00	21.85	10	805	1.24%
2019/12/19	10	22.00	0	0.00	22.00	10	797	1.25%
2019/12/17	0	0.00	1	21.80	21.80	-1	748	-0.13%
2019/11/28	0	0.00	38	21.60	21.70	-38	601	-6.32%
2019/11/27	15	21.40	3	21.70	21.70	12	589	2.03%
2019/11/22	0	0.00	4	21.40	21.35	-4	627	-0.64%
2019/11/19	0	0.00	5	21.40	21.40	-5	640	-0.78%
2019/11/15	0	0.00	77	21.30	21.25	-77	636	-12.10%
2019/11/14	73	21.33	3	21.23	21.35	70	623	11.22%
2019/11/13	33	20.87	4	20.86	20.85	29	568	5.10%
2019/11/07	5	20.55	0	0.00	20.55	5	529	0.94%
2019/09/27	3	20.20	0	0.00	20.20	3	591	0.51%
2019/09/11	0.3	20.30	0	0.00	20.30	0.3	685	0.05%
2019/09/06	0.3	20.40	0	0.00	20.45	0.3	679	0.04%
2019/08/27	4	20.85	0	0.00	20.85	4	674	0.59%
2019/08/15	0	0.00	3	21.00	20.95	-3	700	-0.43%
2019/08/14	3	21.30	0	0.00	21.10	3	711	0.42%
2019/08/12	1	20.95	0	0.00	20.90	1	744	0.13%
2019/08/05	1	20.70	0	0.00	20.85	1	853	0.12%
2019/08/02	1	20.80	3	20.80	20.80	-2	864	-0.23%
2019/08/01	0	0.00	2	21.00	20.95	-2	894	-0.22%
2019/07/30	0	20.90	2	21.00	21.00	-2	897	-0.22%
2019/07/26	2	20.95	0	0.00	21.00	2	905	0.22%
2019/07/25	0	0.00	2	21.00	21.10	-2	907	-0.22%
2019/07/24	2	20.95	0	0.00	20.95	2	907	0.22%
2019/07/10	3	21.23	0	0.00	21.25	3	909	0.33%
2019/07/09	0	0.00	15	21.15	21.20	-15	916	-1.64%
2019/07/03	0	21.20	0	0.00	21.20	0	953	0.00%
2019/06/25	5	21.32	0	0.00	21.35	5	923	0.54%
2019/06/24	13	21.25	1	21.25	21.30	12	924	1.30%
2019/06/11	0	0.00	1	21.10	20.95	-1	892	-0.11%
2019/06/10	1	21.00	0	0.00	21.15	1	884	0.11%
2019/06/04	0	0.00	1	20.90	20.85	-1	870	-0.11%
2019/06/03	2	20.75	2	20.90	20.85	0	873	0.00%
2019/05/31	0	0.00	4	20.90	20.80	-4	872	-0.46%
2019/05/30	4	20.78	0	0.00	20.80	4	862	0.46%
2019/05/28	3	20.65	3	20.82	20.85	0	854	0.00%
2019/05/27	0	0.00	2	20.73	20.65	-2	799	-0.25%
2019/05/24	3	20.63	2	20.70	20.70	1	803	0.12%
2019/05/23	2	20.70	1	20.75	20.65	1	799	0.13%
2019/05/20	4	20.85	3	21.05	21.05	1	781	0.13%
2019/05/17	4	21.30	2	21.00	21.15	2	749	0.27%
2019/05/16	0	0.00	81	20.96	21.05	-81	733	-11.04%
2019/05/15	0	0.00	13	21.05	21.00	-13	703	-1.85%
2019/05/13	0	0.00	10	21.35	21.25	-10	668	-1.49%
2019/05/10	0	0.00	10	21.20	21.25	-10	631	-1.58%
2019/05/09	20	21.20	0	0.00	21.15	20	611	3.27%
2019/04/26	2	20.80	0	0.00	20.80	2	513	0.39%
2019/04/24	0	0.00	1	20.90	21.00	-1	497	-0.20%
2019/04/23	60	20.80	0	0.00	20.70	60	481	12.46%
2019/04/15	0	0.00	2	20.70	20.75	-2	455	-0.44%
2019/04/12	1	20.65	1	20.65	20.65	0	452	0.00%
2019/04/11	3	20.95	3	20.83	20.65	0	447	0.00%
2019/03/19	0	0.00	97	20.30	20.25	-97	394	-24.59%
2019/03/15	1	20.30	1	20.30	20.20	0	395	0.00%
2019/03/12	0	0.00	4	20.50	20.45	-4	408	-0.98%
2019/02/25	2	20.60	1	20.65	20.60	1	421	0.24%
2019/02/12	0	0.00	1	20.20	20.35	-1	428	-0.23%
2019/01/18	1	19.70	0	0.00	19.60	1	481	0.21%
2018/12/19	1	19.70	2	19.70	19.70	-1	872	-0.11%
2018/11/30	2	20.20	0	0.00	20.25	2	942	0.21%
2018/11/26	0	0.00	1	20.30	20.20	-1	939	-0.11%
2018/11/15	1	20.30	0	0.00	20.30	1	1,051	0.10%
2018/11/09	0	0.00	1	20.65	20.50	-1	1,047	-0.10%
2018/11/07	3	20.58	0	0.00	20.60	3	1,041	0.29%
2018/11/02	1	20.20	0	0.00	20.20	1	1,059	0.09%
2018/10/29	0	0.00	2	19.85	19.95	-2	1,069	-0.19%
2018/10/24	1	20.10	0	0.00	20.40	1	1,053	0.09%
2018/10/22	1	20.60	0	0.00	20.65	1	1,056	0.09%
2018/10/19	2	20.20	1	20.95	20.95	1	1,054	0.09%
2018/10/11	3	20.23	1.1	20.02	20.15	1.9	1,099	0.17%
2018/10/09	0	0.00	5	20.85	20.85	-5	1,090	-0.46%
2018/10/08	5	21.25	0	0.00	21.20	5	1,085	0.46%
2018/10/05	0	0.00	18	21.22	21.10	-18	1,073	-1.68%
2018/10/04	2	21.60	1.1	21.55	21.65	0.9	1,037	0.09%
2018/10/03	0	0.00	8	20.95	21.00	-8	961	-0.83%
2018/10/01	1	20.80	0	0.00	20.80	1	1,029	0.10%
2018/09/28	1	20.60	0	0.00	20.80	1	1,058	0.09%
2018/09/21	0	0.00	2	20.73	20.70	-2	1,046	-0.19%
2018/09/20	0	0.00	1	20.65	20.70	-1	1,032	-0.10%
2018/09/19	4	20.60	5	20.54	20.50	-1	1,017	-0.10%
2018/09/18	0	0.00	1	20.25	20.25	-1	1,005	-0.10%
2018/09/17	1	20.10	0	0.00	20.25	1	1,019	0.10%
2018/09/12	1	19.90	0	0.00	19.80	1	1,032	0.10%
2018/09/10	1	19.85	0	0.00	20.00	1	1,045	0.10%
2018/09/05	0.1	20.35	0	0.00	20.35	0.1	1,152	0.01%
2018/08/29	1	20.55	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	1	21.40	21.40	-1	1,159	-0.09%
2018/08/23	1	21.25	0	0.00	21.30	1	1,118	0.09%
2018/08/14	0	0.00	10	20.90	20.90	-10	1,188	-0.84%
2018/08/13	1	20.70	0	0.00	20.85	1	1,204	0.08%
2018/08/10	1	21.25	41	21.35	21.30	-40	1,191	-3.36%
2018/08/09	1	21.60	0	0.00	21.65	1	1,176	0.09%
2018/08/08	60	21.77	0	0.00	21.75	60	1,194	5.02%
2018/08/07	1	21.55	0	0.00	21.60	1	1,227	0.08%
2018/08/06	0	0.00	1	21.55	21.60	-1	1,256	-0.08%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/01	0	0.00	65	21.52	21.55	-65	1,295	-5.02%
2018/07/27	0	0.00	2	21.70	21.65	-2	1,307	-0.15%
2018/07/26	0	0.00	0.1	21.65	21.75	-0.1	1,304	-0.01%
2018/07/25	1	21.70	0	0.00	21.70	1	1,311	0.08%
2018/07/24	1	21.75	0	0.00	21.60	1	1,317	0.08%
2018/07/23	64	21.69	1	21.65	21.70	63	1,310	4.81%
2018/07/20	0	0.00	1	21.60	21.55	-1	1,309	-0.08%
2018/07/19	0	0.00	2	21.43	21.45	-2	1,311	-0.15%
2018/07/18	2	21.40	3	21.53	21.35	-1	1,331	-0.08%
2018/07/17	1	21.40	0	0.00	21.35	1	1,313	0.08%
2018/07/16	0	0.00	3	21.13	21.10	-3	1,362	-0.22%
2018/07/13	0	0.00	1	21.10	21.05	-1	1,378	-0.07%
2018/07/12	1	20.90	1	21.00	21.05	0	1,399	0.00%
2018/07/11	1	20.80	2	21.13	20.85	-1	1,422	-0.07%
2018/07/10	1	20.75	0	0.00	20.90	1	1,395	0.07%
2018/07/06	1	20.15	0	0.00	20.30	1	1,402	0.07%
2018/07/04	1	20.50	0	0.00	20.55	1	1,634	0.06%
2018/07/02	0	0.00	4	21.05	20.70	-4	2,149	-0.19%
2018/06/28	0	0.00	2	20.93	20.85	-2	2,229	-0.09%
2018/06/26	1	20.55	0	0.00	20.65	1	2,626	0.04%
2018/06/21	2	20.80	0	0.00	20.75	2	2,617	0.08%
2018/06/20	1	20.65	0	0.00	20.75	1	2,617	0.04%
2018/06/19	2	20.85	0	0.00	20.85	2	2,608	0.08%
2018/06/15	3	20.90	0	0.00	20.85	3	2,608	0.12%
2018/06/14	6	21.32	7	21.34	21.20	-1	2,592	-0.04%
2018/06/13	4	20.93	5	21.18	21.20	-1	2,530	-0.04%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/11	1	20.85	3	20.90	20.80	-2	2,497	-0.08%
2018/06/06	1	20.90	0	0.00	20.95	1	2,495	0.04%
2018/05/31	0	0.00	9	20.85	20.90	-9	2,469	-0.36%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/29	5	20.90	2	20.95	20.95	3	2,465	0.12%
2018/05/28	7	20.93	0	0.00	20.85	7	2,461	0.28%
2018/05/25	3	21.10	0	0.00	21.05	3	2,449	0.12%
2018/05/24	4	21.04	0	0.00	21.00	4	2,400	0.17%
2018/05/23	2	21.03	0	0.00	21.05	2	2,404	0.08%
2018/05/22	2	21.15	0	0.00	21.10	2	2,404	0.08%
2018/05/21	0	0.00	6	21.39	21.50	-6	2,407	-0.25%
2018/05/17	4	20.98	0	0.00	20.95	4	2,415	0.17%
2018/05/16	3	21.13	2	21.45	21.10	1	2,422	0.04%
2018/05/15	0	0.00	14	21.52	21.50	-14	2,416	-0.58%
2018/05/14	2	20.78	0	0.00	20.95	2	2,424	0.08%
2018/05/11	0	0.00	1	21.20	21.20	-1	2,409	-0.04%
2018/05/08	1	20.85	0	0.00	20.95	1	2,394	0.04%
2018/05/07	4	20.60	0	0.00	20.55	4	2,420	0.17%
2018/05/04	2	20.78	0	0.00	20.80	2	2,406	0.08%
2018/05/03	1	20.95	0	0.00	20.90	1	2,417	0.04%
2018/05/02	2	20.98	5	20.95	21.00	-3	2,425	-0.12%
2018/04/27	1	21.25	0	0.00	21.30	1	2,413	0.04%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/24	4	21.43	2	21.75	21.65	2	2,429	0.08%
2018/04/23	11	22.04	0	0.00	22.25	11	2,459	0.45%
2018/04/20	10	22.58	17	22.84	22.40	-7	2,436	-0.29%
2018/04/19	0	0.00	4	22.39	22.25	-4	2,363	-0.17%
2018/04/18	2	22.20	0	0.00	22.20	2	2,349	0.09%
2018/04/17	4	21.94	1	22.10	21.85	3	2,361	0.13%
2018/04/16	3	22.65	1	22.55	22.55	2	2,358	0.08%
2018/04/13	2	22.30	2	22.38	22.40	0	2,328	0.00%
2018/04/12	12	22.58	10	22.60	22.85	2	2,309	0.09%
2018/04/11	63	23.11	66	23.16	23.30	-3	2,292	-0.13%
2018/04/10	8	23.03	90	22.82	22.80	-82	2,251	-3.64%
2018/04/09	55	23.65	22	23.65	24.40	33	2,110	1.56%
2018/04/03	24	22.69	2	22.95	22.70	22	1,772	1.24%
2018/04/02	0	0.00	1	22.40	21.90	-1	1,670	-0.06%
2018/03/31	49	21.89	0	0.00	22.00	49	1,676	2.92%
2018/03/30	91	22.63	95	22.80	22.00	-4	1,650	-0.24%
2018/03/29	21	21.61	13	21.76	21.60	8	1,451	0.55%
2018/03/28	1	20.65	0	0.00	20.65	1	1,417	0.07%
2018/03/27	4	20.63	0	0.00	20.65	4	1,464	0.27%
2018/03/23	0	0.00	1	20.15	20.25	-1	1,804	-0.06%
2018/03/19	2	21.00	2	21.13	20.95	0	1,919	0.00%
2018/03/15	1	20.50	0	0.00	20.50	1	1,972	0.05%
2018/03/14	1	20.40	0	0.00	20.40	1	1,994	0.05%
2018/03/13	20	20.60	10	20.55	20.45	10	2,030	0.49%
2018/03/09	5	20.05	0	0.00	20.05	5	2,045	0.24%
2018/03/08	0	0.00	1	20.20	20.10	-1	2,079	-0.05%
2018/03/07	1	20.15	0	0.00	20.05	1	2,104	0.05%
2018/03/06	0	0.00	4	20.20	20.00	-4	2,202	-0.18%
2018/03/02	0	0.00	1	20.15	20.20	-1	2,360	-0.04%
2018/03/01	0	0.00	2	20.30	20.25	-2	2,560	-0.08%
2018/02/27	3	20.30	0	0.00	20.40	3	2,755	0.11%
2018/02/23	1	20.25	0	0.00	20.45	1	2,817	0.04%
2018/02/22	5	20.15	0	0.00	20.20	5	2,853	0.18%
2018/02/21	1	20.10	0	0.00	20.00	1	2,856	0.04%
2018/02/09	2	20.05	10	19.94	20.05	-8	2,838	-0.28%
2018/02/08	1	20.10	4	20.03	20.05	-3	2,834	-0.11%
2018/02/07	5	20.18	3	20.30	20.05	2	2,834	0.07%
2018/02/06	5	19.94	9	19.66	19.80	-4	2,837	-0.14%
2018/02/05	1	20.85	0	0.00	20.85	1	2,805	0.04%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/02/01	2	21.05	0	0.00	21.05	2	2,868	0.07%
2018/01/31	0	0.00	0.1	21.00	21.10	-0.1	2,960	0.00%
2018/01/30	11	21.19	0	0.00	21.10	11	2,999	0.37%
2018/01/29	1	21.55	0.2	21.50	21.55	0.8	2,975	0.03%
2018/01/25	1	21.60	1	21.60	21.55	0	2,995	0.00%
2018/01/23	1	21.70	3	21.75	21.75	-2	3,006	-0.07%
2018/01/22	1	21.80	0	0.00	21.75	1	3,025	0.03%
2018/01/19	1	22.10	0	0.00	21.95	1	3,046	0.03%
2018/01/18	0	0.00	5	22.15	22.10	-5	3,056	-0.16%
2018/01/17	2	22.40	18	22.31	22.40	-16	3,080	-0.52%
2018/01/16	1	22.10	0	0.00	22.05	1	3,072	0.03%
2018/01/12	0	0.00	10	21.90	21.95	-10	3,197	-0.31%
2018/01/11	0.4	21.70	19	21.68	21.75	-18.6	3,218	-0.58%
2018/01/10	13	22.15	6	21.93	21.90	7	3,220	0.22%
2018/01/03	10	22.45	0	0.00	22.45	10	3,390	0.29%