中興電 (1513)-凱基-城中券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
3,551張
產業
上市電機機械類股
1303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-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	162.50	4	160.25	160.50	0	5,586	0.00%
2024/11/28	1	157.99	1	156.00	157.50	0	5,831	0.00%
2024/11/27	1	161.00	0	0.00	161.00	1	5,836	0.02%
2024/11/26	1	163.50	1	163.50	164.00	0	5,878	0.00%
2024/11/25	0	0.00	2	164.25	165.50	-2	5,959	-0.03%
2024/11/21	0	158.50	2	158.50	159.00	-2	6,142	-0.03%
2024/11/20	3.1	156.84	0	0.00	156.50	3.1	6,517	0.05%
2024/11/19	1.1	159.43	1	156.50	159.50	0.1	6,847	0.00%
2024/11/18	0.1	157.83	0	0.00	155.50	0.1	7,065	0.00%
2024/11/15	1	161.50	2	162.25	160.50	-1	7,155	-0.01%
2024/11/14	2	162.25	2	160.00	160.50	0	7,416	0.00%
2024/11/13	4.1	163.88	6	164.25	163.00	-2	7,680	-0.03%
2024/11/12	5	169.00	1	168.50	167.00	4	8,027	0.05%
2024/11/11	6	169.92	8	170.50	170.50	-2	8,850	-0.02%
2024/11/08	0.2	168.50	4	170.00	167.00	-3.8	9,445	-0.04%
2024/11/07	0	0.00	10.1	166.35	169.50	-10.1	9,706	-0.10%
2024/11/06	1	163.00	1	165.00	164.00	0	9,761	0.00%
2024/11/05	0	0.00	18	164.08	165.00	-18	10,014	-0.18%
2024/10/30	27	157.96	1	159.00	159.50	26	10,882	0.24%
2024/10/29	4.1	156.00	0	0.00	156.50	4.1	10,986	0.04%
2024/10/28	5	159.10	1	158.00	159.50	4	11,086	0.04%
2024/10/25	12	160.58	4	161.00	160.50	8	11,356	0.07%
2024/10/24	21.7	162.89	5.1	164.49	160.00	16.7	11,752	0.14%
2024/10/23	3	165.00	33	165.20	165.00	-30	11,812	-0.25%
2024/10/22	18.1	161.64	5	162.10	162.00	13.1	11,974	0.11%
2024/10/21	0	0.00	6	163.92	165.00	-6	12,356	-0.05%
2024/10/18	5	163.60	1	162.50	163.00	4	12,606	0.03%
2024/10/17	1	165.00	0	0.00	164.50	1	12,895	0.01%
2024/10/16	8	162.19	1	162.50	163.00	7	13,285	0.05%
2024/10/15	10.1	163.01	0	0.00	162.50	10.1	13,814	0.07%
2024/10/14	0.1	164.50	2	165.00	165.00	-2	14,456	-0.01%
2024/10/11	10	162.70	3	163.50	162.50	7	15,369	0.05%
2024/10/09	2.1	163.02	0	0.00	163.00	2.1	16,523	0.01%
2024/10/08	1.1	164.56	0	0.00	164.50	1.1	17,844	0.01%
2024/10/07	0	0.00	5.5	167.73	168.50	-5.5	18,359	-0.03%
2024/10/04	9.2	162.98	0.4	163.00	162.50	8.8	18,757	0.05%
2024/10/01	0.1	170.50	1	170.00	169.50	-0.9	19,597	0.00%
2024/09/30	7.4	175.36	2	172.00	172.50	5.4	20,405	0.03%
2024/09/27	0	0.00	2	177.25	176.00	-2	20,281	-0.01%
2024/09/26	3	175.67	11.2	174.05	174.00	-8.2	20,231	-0.04%
2024/09/25	0	0.00	9	173.11	175.00	-9	20,197	-0.04%
2024/09/24	1	172.50	2	174.25	173.00	-1	20,275	0.00%
2024/09/23	2	174.25	3.2	175.00	175.00	-1.2	20,313	-0.01%
2024/09/20	0	169.50	1	171.00	171.00	-1	20,248	0.00%
2024/09/19	1	171.00	1	169.00	169.50	0	20,278	0.00%
2024/09/18	11.2	169.74	2	169.25	167.50	9.2	20,296	0.05%
2024/09/16	0.1	163.40	1.5	163.67	164.00	-1.5	20,252	-0.01%
2024/09/13	13	164.12	10	165.50	164.50	3	20,637	0.01%
2024/09/12	0	161.50	21	161.83	163.50	-21	20,837	-0.10%
2024/09/10	11	154.68	10	157.80	154.00	1	21,636	0.00%
2024/09/09	1	157.00	1	160.00	160.00	0	22,632	0.00%
2024/09/06	6	159.00	0	0.00	159.50	6	22,929	0.03%
2024/09/05	10.5	158.51	6	161.00	157.50	4.4	23,021	0.02%
2024/09/04	24.3	156.73	0	161.00	160.50	24.3	23,499	0.10%
2024/09/03	5.2	170.56	2.3	169.83	168.00	2.9	24,119	0.01%
2024/09/02	0	0.00	1	175.50	172.00	-1	24,081	0.00%
2024/08/30	1	172.42	22.1	172.00	171.00	-21	23,992	-0.09%
2024/08/29	0.2	173.00	3	173.00	172.50	-2.8	24,019	-0.01%
2024/08/28	1.3	174.62	1	175.00	174.50	0.3	23,987	0.00%
2024/08/27	2	174.25	3	175.33	176.50	-1	23,995	0.00%
2024/08/26	0.1	174.00	1	175.00	173.00	-0.9	24,000	0.00%
2024/08/23	1	174.00	22.1	173.98	175.50	-21.1	23,987	-0.09%
2024/08/22	17.1	177.30	19	180.00	176.00	-1.9	23,956	-0.01%
2024/08/21	21	180.48	24.1	179.05	179.00	-3.1	23,754	-0.01%
2024/08/20	16.1	177.78	15	178.07	177.00	1.1	23,619	0.00%
2024/08/19	4.3	176.25	1.2	175.64	176.50	3.1	23,579	0.01%
2024/08/16	7.3	177.83	6	178.67	176.00	1.3	23,570	0.01%
2024/08/15	17	175.09	6.1	175.41	173.00	11	23,320	0.05%
2024/08/14	9	173.56	13.1	173.34	175.50	-4.1	23,088	-0.02%
2024/08/13	41.3	167.71	158	163.77	170.50	-116.7	22,716	-0.51%	大賣/鉅額交易
2024/08/12	168	180.30	6	181.17	181.50	162	21,976	0.74%	大買/鉅額交易
2024/08/09	39	170.90	82	175.37	177.50	-43	21,484	-0.20%
2024/08/08	22.2	160.47	4	163.12	161.50	18.1	21,417	0.08%
2024/08/07	5	165.20	4	164.25	167.50	1	21,701	0.00%
2024/08/06	16.1	156.62	8.5	152.98	155.00	7.7	21,589	0.04%
2024/08/05	5.4	163.02	4	162.88	161.50	1.4	21,263	0.01%
2024/08/02	77.6	179.33	87	181.39	179.00	-9.4	21,467	-0.04%
2024/08/01	12.1	189.50	10	189.00	189.00	2.1	21,444	0.01%
2024/07/31	23	189.04	23	190.09	189.00	0	21,565	0.00%
2024/07/30	31.2	192.60	30.4	191.48	192.00	0.8	21,828	0.00%
2024/07/29	129.6	194.81	128	205.40	194.00	1.6	21,764	0.01%	大買/大賣/
2024/07/26	3.3	210.91	4	210.75	212.50	-0.7	21,627	0.00%
2024/07/23	4.1	214.27	8	213.56	216.00	-4	21,762	-0.02%
2024/07/22	102.5	211.61	102	217.32	209.50	0.5	21,758	0.00%	大買/大賣/
2024/07/19	86.1	222.64	85.5	222.70	220.50	0.6	21,583	0.00%
2024/07/18	49.2	224.88	13.5	225.53	223.50	35.7	21,899	0.16%
2024/07/17	111.5	224.90	99.3	226.14	223.50	12.2	22,248	0.05%	大買/
2024/07/16	216.6	228.60	189	234.01	228.50	27.5	22,648	0.12%	大買/大賣/
2024/07/15	42	234.88	52.1	232.75	235.50	-10.1	23,360	-0.04%
2024/07/12	63.7	232.00	90.5	233.46	231.50	-26.8	24,145	-0.11%
2024/07/11	228.4	228.49	205.1	230.67	228.00	23.3	24,460	0.10%	大買/大賣/
2024/07/10	98.1	224.89	129.9	215.91	228.00	-31.8	24,532	-0.13%	大賣/
2024/07/09	37.1	205.81	72.1	204.71	207.50	-35.1	25,265	-0.14%
2024/07/08	64.7	204.88	55.8	203.78	202.50	8.9	26,692	0.03%
2024/07/05	237.1	202.17	245.5	201.33	203.00	-8.4	27,870	-0.03%	大買/大賣/
2024/07/04	73	198.76	95.8	195.64	201.00	-22.8	27,879	-0.08%
2024/07/03	8	187.31	1	188.50	187.00	7	28,130	0.02%
2024/07/02	3	185.83	7	187.00	186.50	-4	28,709	-0.01%
2024/07/01	4	189.88	0	0.00	185.50	4	28,762	0.01%
2024/06/28	1.1	186.64	2	188.25	188.00	-0.9	28,849	0.00%
2024/06/27	3	187.17	3	187.00	186.00	0	29,075	0.00%
2024/06/26	0.5	187.00	0	0.00	186.50	0.5	29,393	0.00%
2024/06/25	3.3	184.47	16	183.28	188.50	-12.7	29,799	-0.04%
2024/06/24	4	186.75	10	186.15	184.00	-6	30,593	-0.02%
2024/06/21	2.1	188.95	4	187.63	188.00	-1.9	32,013	-0.01%
2024/06/20	10.1	190.58	8.9	191.60	188.00	1.3	32,751	0.00%
2024/06/19	21.1	187.74	16.1	188.47	188.00	5	32,990	0.02%
2024/06/18	6.1	186.79	16	186.50	188.00	-9.9	33,687	-0.03%
2024/06/17	21.6	186.78	8	190.00	184.00	13.6	33,939	0.04%
2024/06/14	17.9	190.70	18.8	190.62	191.00	-1	34,423	0.00%
2024/06/13	5.6	180.03	5.1	178.64	180.50	0.5	34,610	0.00%
2024/06/12	11.3	175.47	10	178.50	175.50	1.3	35,245	0.00%
2024/06/11	13	178.49	10	180.10	177.50	3	36,293	0.01%
2024/06/07	25.1	174.83	43	175.77	182.00	-17.9	37,591	-0.05%
2024/06/06	3	165.33	3	165.00	166.00	0	38,042	0.00%
2024/06/05	1.2	166.00	0	166.25	165.00	1.2	38,289	0.00%
2024/06/04	3	167.17	2	168.25	167.50	1	39,067	0.00%
2024/06/03	1.1	166.48	2	166.75	166.50	-1	39,590	0.00%
2024/05/31	0	0.00	1	165.00	164.00	-1	40,289	0.00%
2024/05/30	4	168.88	1	170.00	167.00	3	41,361	0.01%
2024/05/29	0.1	169.00	2	169.50	168.50	-1.9	42,364	0.00%
2024/05/28	3	168.67	1	168.50	168.50	2	43,941	0.00%
2024/05/27	4	168.25	2.4	168.05	168.50	1.7	45,219	0.00%
2024/05/24	3.4	162.28	5	160.90	163.50	-1.6	46,682	0.00%
2024/05/23	5.7	162.05	6	161.58	162.00	-0.3	48,301	0.00%
2024/05/22	8.1	165.01	12	166.75	165.00	-3.9	49,386	-0.01%
2024/05/21	5.1	168.78	0	0.00	167.50	5.1	49,850	0.01%
2024/05/20	3	172.17	1	170.50	169.50	2	50,543	0.00%
2024/05/17	0	0.00	0.3	168.50	170.50	-0.3	50,957	0.00%
2024/05/16	2.3	170.76	6	169.33	169.00	-3.7	51,868	-0.01%
2024/05/15	11.1	169.39	6.2	169.59	168.00	4.9	52,426	0.01%
2024/05/14	4.4	168.25	2.3	167.95	167.00	2	52,511	0.00%
2024/05/13	14.1	168.71	9.5	168.75	167.50	4.6	52,430	0.01%
2024/05/10	11.1	179.45	7	179.21	178.00	4.1	52,537	0.01%
2024/05/09	2.5	180.40	16	182.22	179.50	-13.5	52,796	-0.03%
2024/05/08	20.3	183.85	14	184.21	184.00	6.3	52,697	0.01%
2024/05/07	12.1	179.32	5	177.90	180.00	7.1	52,419	0.01%
2024/05/06	8.1	176.07	1	177.00	177.50	7.1	52,282	0.01%
2024/05/03	12.3	179.03	4	179.75	178.50	8.3	52,072	0.02%
2024/05/02	2	183.50	3	181.67	181.50	-1	51,753	0.00%
2024/04/30	5.2	184.14	2	181.77	184.00	3.1	51,643	0.01%
2024/04/29	7.2	186.19	1	187.00	186.00	6.2	51,533	0.01%
2024/04/26	13.1	188.85	25.1	191.96	188.50	-12	51,334	-0.02%
2024/04/25	6	190.92	4	192.37	191.00	2	51,103	0.00%
2024/04/24	56.3	192.63	48.1	191.83	194.50	8.3	50,876	0.02%
2024/04/23	17.6	189.14	59	188.74	188.50	-41.4	50,409	-0.08%
2024/04/22	33.3	192.36	40	190.10	185.00	-6.8	49,867	-0.01%
2024/04/19	68.1	198.43	40.2	199.89	197.50	28	49,722	0.06%
2024/04/18	66.3	207.46	73.7	207.69	203.50	-7.3	48,651	-0.02%
2024/04/17	44.1	200.94	103	205.69	209.50	-58.9	47,241	-0.12%	大賣/
2024/04/16	54.1	192.69	79.1	193.75	190.50	-25	46,063	-0.05%
2024/04/15	115.5	204.40	72.2	206.92	203.00	43.3	45,031	0.10%	大買/
2024/04/12	131.3	198.57	75.4	206.07	212.00	55.9	43,106	0.13%	大買/
2024/04/11	64	190.57	114.5	191.32	193.00	-50.5	41,192	-0.12%	大賣/
2024/04/10	40.3	184.22	59	182.08	183.00	-18.7	39,715	-0.05%
2024/04/09	28	186.96	49.2	186.36	185.00	-21.2	38,905	-0.05%
2024/04/08	57	180.92	22	182.36	182.00	35	37,888	0.09%
2024/04/03	4	177.88	6	178.25	178.50	-2	37,537	-0.01%
2024/04/02	41	178.54	7	179.79	178.50	34	37,896	0.09%
2024/04/01	10	179.10	7	180.07	177.50	3	37,647	0.01%
2024/03/29	9.1	177.37	14	177.71	179.50	-4.9	37,363	-0.01%
2024/03/28	38.4	180.51	30	178.22	177.00	8.4	37,041	0.02%
2024/03/27	58.8	179.82	72	183.42	176.00	-13.2	36,624	-0.04%
2024/03/26	100.3	193.74	112.5	191.58	187.00	-12.2	35,782	-0.03%	大賣/
2024/03/25	38	185.95	59.1	184.89	185.00	-21.1	34,312	-0.06%
2024/03/22	50	183.40	26.4	183.30	177.50	23.6	33,672	0.07%
2024/03/21	39.4	181.96	50.3	183.32	181.50	-10.9	33,132	-0.03%
2024/03/20	13.1	177.77	25	179.46	177.00	-11.9	32,525	-0.04%
2024/03/19	50.2	182.28	31.3	181.24	180.00	18.9	32,176	0.06%
2024/03/18	81	174.96	89.1	176.59	178.50	-8.1	31,332	-0.03%
2024/03/15	60.2	171.39	14.4	170.83	169.50	45.8	30,161	0.15%
2024/03/14	46.3	172.10	34.5	170.31	173.00	11.8	29,428	0.04%
2024/03/13	48.2	176.99	85	176.63	173.50	-36.8	28,573	-0.13%
2024/03/12	34	171.79	68	171.18	170.00	-34	27,673	-0.12%
2024/03/11	25	162.92	8	163.81	164.50	17	27,174	0.06%
2024/03/08	37.2	163.36	43	166.06	161.50	-5.8	27,954	-0.02%
2024/03/07	28.1	170.43	15	170.53	171.00	13.1	27,655	0.05%
2024/03/06	29.5	171.31	42	172.48	174.00	-12.5	27,315	-0.05%
2024/03/05	45.1	170.74	40.4	172.32	169.00	4.7	26,916	0.02%
2024/03/04	110.6	168.18	113.2	167.97	167.00	-2.5	26,085	-0.01%	大買/大賣/
2024/03/01	51.5	172.14	70.7	172.74	171.00	-19.2	25,637	-0.07%
2024/02/29	77	164.72	208.1	166.62	171.00	-131.1	25,071	-0.52%	大賣/鉅額交易
2024/02/27	96.1	155.44	107.1	156.36	155.50	-11.1	24,554	-0.05%	大賣/
2024/02/26	93	153.23	126.2	154.87	153.00	-33.2	23,116	-0.14%	大賣/
2024/02/23	52.2	138.41	61.9	138.97	143.00	-9.6	21,278	-0.05%
2024/02/22	40.3	132.70	38	133.55	133.50	2.2	20,025	0.01%
2024/02/21	19.2	133.06	94.2	132.11	132.50	-75	19,435	-0.39%
2024/02/20	29	127.93	25.1	129.99	128.00	4	18,717	0.02%
2024/02/19	116.2	131.52	74.1	130.56	129.50	42.1	18,222	0.23%	大買/
2024/02/16	16.4	127.82	43	127.53	129.00	-26.6	17,327	-0.15%
2024/02/15	10	120.65	6	122.75	120.50	4	16,675	0.02%
2024/02/05	15	123.07	0.1	125.00	122.50	14.9	16,458	0.09%
2024/02/02	45.2	125.36	58.3	128.67	124.50	-13.2	16,382	-0.08%
2024/02/01	23	123.46	49	124.86	126.00	-26	15,842	-0.16%
2024/01/31	1	119.50	1	119.50	119.50	0	15,471	0.00%
2024/01/30	7	119.21	0	0.00	118.50	7	15,427	0.05%
2024/01/29	0	0.00	4	120.00	120.50	-4	15,401	-0.03%
2024/01/26	0	0.00	2	119.00	119.00	-2	15,358	-0.01%
2024/01/25	46.1	119.00	1	119.00	118.00	45.1	15,376	0.29%
2024/01/24	61	120.17	1	121.00	119.50	60	15,377	0.39%
2024/01/23	2	121.00	0.5	121.00	120.50	1.5	15,353	0.01%
2024/01/22	4	117.38	5	117.50	118.50	-1	15,229	-0.01%
2024/01/19	5	116.10	22	115.57	115.50	-17	15,158	-0.11%
2024/01/18	8	115.13	3.1	115.17	115.50	4.9	15,123	0.03%
2024/01/17	2	115.75	0	0.00	115.00	2	15,100	0.01%
2024/01/16	3	119.50	1	119.50	118.50	2	15,014	0.01%
2024/01/15	13	123.81	92	123.47	121.50	-79	14,985	-0.53%
2024/01/12	50	120.48	14.1	121.14	120.50	35.9	14,450	0.25%
2024/01/11	1	119.00	5	119.00	119.00	-4	14,280	-0.03%
2024/01/10	5	119.50	1	120.00	119.50	4	14,256	0.03%
2024/01/09	15.1	120.03	14	119.43	120.00	1.1	14,231	0.01%
2024/01/08	5	118.60	3	119.83	118.00	2	14,041	0.01%
2024/01/05	0	0.00	1	119.50	119.50	-1	13,983	-0.01%
2024/01/04	25	118.76	9	118.33	118.50	16	13,953	0.11%
2024/01/03	6	118.33	8.1	118.76	120.00	-2.1	13,844	-0.02%
2024/01/02	5.3	118.02	13.2	118.46	119.00	-7.9	13,740	-0.06%
2023/12/29	15	116.17	8	115.44	116.50	7	13,628	0.05%
2023/12/28	23	119.89	15.2	120.77	119.00	7.8	13,402	0.06%
2023/12/27	7	116.50	3	116.00	116.00	4	13,064	0.03%
2023/12/26	3	116.33	3	116.17	116.50	0	13,137	0.00%
2023/12/25	2.1	118.05	1.1	118.98	117.50	1	13,135	0.01%
2023/12/22	0.1	117.00	0	116.00	116.00	0.1	13,138	0.00%
2023/12/21	1.2	115.97	0	0.00	115.00	1.2	13,158	0.01%
2023/12/20	14	117.29	1	117.00	117.50	13	13,256	0.10%
2023/12/19	12.1	118.04	5	117.00	117.00	7.1	13,432	0.05%
2023/12/18	12	121.67	3	120.67	120.50	9	13,267	0.07%
2023/12/15	4.1	123.71	6	122.92	122.00	-1.9	13,270	-0.01%
2023/12/14	4	125.13	2	124.75	125.00	2	12,954	0.02%
2023/12/13	21.4	125.65	15	125.63	124.50	6.4	12,770	0.05%
2023/12/12	14	127.00	8	125.56	125.00	6	12,593	0.05%
2023/12/11	13	125.15	3	125.50	126.00	10	12,486	0.08%
2023/12/08	21	126.31	35.1	126.94	126.00	-14.1	12,323	-0.11%
2023/12/07	51	129.11	63	129.86	126.50	-12	12,095	-0.10%
2023/12/06	60.1	127.84	41	128.98	126.50	19.1	11,279	0.17%
2023/12/05	32	128.63	39	129.13	129.50	-7	10,637	-0.07%
2023/12/04	59	124.56	11.1	125.45	126.50	48	9,665	0.50%
2023/12/01	4	121.75	5	121.50	120.50	-1	9,186	-0.01%
2023/11/30	9	121.67	11	121.64	121.50	-2	8,955	-0.02%
2023/11/29	19	122.24	9	122.89	121.00	10	8,700	0.11%
2023/11/28	31	121.53	39.5	122.59	124.00	-8.5	8,670	-0.10%
2023/11/27	31.5	120.78	44.2	120.94	119.00	-12.7	8,074	-0.16%
2023/11/24	22.1	113.06	25.1	113.63	117.00	-3	7,031	-0.04%
2023/11/22	1.1	102.98	1	102.50	102.50	0.1	6,087	0.00%
2023/11/21	3	102.50	1	102.50	102.50	2	6,262	0.03%
2023/11/20	1	103.50	4	102.63	102.50	-3	6,700	-0.04%
2023/11/17	1.1	103.50	1	104.00	104.00	0.1	6,811	0.00%
2023/11/16	2	103.00	2	103.25	103.00	0	7,063	0.00%
2023/11/15	3	103.00	5	103.50	103.50	-2	7,245	-0.03%
2023/11/14	3.2	101.03	1	101.50	102.00	2.2	7,559	0.03%
2023/11/13	1	102.00	3	101.50	101.00	-2	7,712	-0.03%
2023/11/10	2	101.50	6	102.17	102.50	-4	7,809	-0.05%
2023/11/09	6.5	99.82	1	100.00	99.30	5.5	7,914	0.07%
2023/11/08	1	102.00	1	100.50	100.50	0	8,173	0.00%
2023/11/07	2	101.50	2	101.75	102.50	0	8,286	0.00%
2023/11/06	1	102.00	2.5	100.70	100.50	-1.5	8,595	-0.02%
2023/11/03	2	98.05	1	97.20	98.30	1	8,862	0.01%
2023/11/02	3.1	95.79	4	96.23	96.50	-0.9	9,014	-0.01%
2023/11/01	4	93.95	4	94.18	94.50	0	9,171	0.00%
2023/10/31	6	95.22	1	93.40	93.20	5	9,418	0.05%
2023/10/30	2.1	98.19	0	0.00	97.60	2.1	9,597	0.02%
2023/10/27	1	99.40	1	99.30	99.10	0	10,035	0.00%
2023/10/26	0	0.00	1	100.50	100.00	-1	10,689	-0.01%
2023/10/25	1	101.50	3	101.67	102.00	-2	10,942	-0.02%
2023/10/24	7	100.17	1.2	99.91	100.00	5.8	11,195	0.05%
2023/10/23	0	0.00	2	99.70	99.90	-2	11,515	-0.02%
2023/10/20	1	94.44	2	95.85	96.20	-1	12,125	-0.01%
2023/10/19	2	98.10	0	0.00	98.10	2	12,985	0.02%
2023/10/18	12	99.75	1	100.00	99.00	11	15,240	0.07%
2023/10/17	7	100.64	1	104.00	100.00	6	15,255	0.04%
2023/10/16	2	101.50	2	102.00	102.50	0	15,299	0.00%
2023/10/13	4	103.38	2	102.25	102.50	2	15,899	0.01%
2023/10/12	3	105.83	2	105.75	106.00	1	16,830	0.01%
2023/10/11	1	105.00	8	106.13	105.00	-7	17,571	-0.04%
2023/10/06	2	107.00	3.3	107.65	106.50	-1.3	17,839	-0.01%
2023/10/05	2	107.75	5	108.30	108.00	-3	18,353	-0.02%
2023/10/04	1	108.00	2	106.25	106.00	-1	18,485	-0.01%
2023/10/03	4.1	109.11	0	0.00	107.50	4.1	18,637	0.02%
2023/10/02	4	108.38	1	109.00	109.00	3	18,658	0.02%
2023/09/28	0	0.00	1	106.50	107.50	-1	18,760	-0.01%
2023/09/27	4	106.25	4	106.88	106.00	0	18,958	0.00%
2023/09/26	0.4	106.63	8.2	106.82	106.50	-7.8	19,279	-0.04%
2023/09/25	7	106.14	13	105.88	106.50	-6	19,535	-0.03%
2023/09/22	17	102.19	15	102.77	102.00	2	19,807	0.01%
2023/09/21	8	98.45	2	98.90	98.70	6	19,786	0.03%
2023/09/20	2.1	100.24	4	100.65	100.50	-1.9	20,212	-0.01%
2023/09/19	1	101.00	1	101.00	101.00	0	21,159	0.00%
2023/09/18	4	101.75	1	101.50	101.50	3	21,570	0.01%
2023/09/15	4.2	103.60	1	103.50	103.50	3.2	21,917	0.01%
2023/09/14	1	104.00	9	103.50	104.00	-8	22,855	-0.04%
2023/09/13	1	103.00	3.4	102.12	103.00	-2.4	24,493	-0.01%
2023/09/12	6	104.08	3	104.00	104.00	3	25,234	0.01%
2023/09/11	1.8	105.17	4	105.25	103.50	-2.3	25,422	-0.01%
2023/09/08	3	107.50	1	107.00	107.00	2	25,417	0.01%
2023/09/07	5.2	109.61	33	108.73	108.50	-27.8	25,460	-0.11%
2023/09/06	4	111.50	8	111.06	110.50	-4	25,598	-0.02%
2023/09/05	1	111.00	0	0.00	110.50	1	25,749	0.00%
2023/09/04	1	110.50	0	0.00	110.50	1	26,296	0.00%
2023/09/01	17.2	113.42	6	115.08	111.50	11.2	26,383	0.04%
2023/08/31	3	113.17	2	113.50	113.50	1	26,307	0.00%
2023/08/30	0	0.00	0.1	113.50	112.50	-0.1	26,707	0.00%
2023/08/29	6	113.50	6	113.00	113.50	0	27,595	0.00%
2023/08/28	7	112.29	3.5	112.86	112.00	3.5	27,759	0.01%
2023/08/25	11	114.23	6	115.17	113.50	5	28,023	0.02%
2023/08/24	7.1	115.63	21.1	115.17	115.00	-14	28,049	-0.05%
2023/08/23	5	110.20	8	110.25	110.00	-3	27,866	-0.01%
2023/08/22	8	110.69	5	111.50	110.00	3	28,028	0.01%
2023/08/21	16	114.28	8	113.38	113.50	8	28,267	0.03%
2023/08/18	56	113.21	23	113.37	113.00	33	28,524	0.12%
2023/08/17	4.4	109.84	1.2	109.17	110.00	3.2	29,040	0.01%
2023/08/16	5.1	108.90	5.1	110.11	110.50	0	30,136	0.00%
2023/08/15	0	0.00	18	110.89	111.50	-18	30,547	-0.06%
2023/08/14	10.3	108.94	7	109.00	108.50	3.3	30,904	0.01%
2023/08/11	6	115.50	5	115.00	114.50	1	30,741	0.00%
2023/08/10	15	115.93	13.5	114.48	114.00	1.5	30,744	0.00%
2023/08/09	19	116.84	15	117.10	116.00	4	30,557	0.01%
2023/08/08	6	115.42	12	115.83	115.00	-6	30,456	-0.02%
2023/08/07	14	115.11	13	115.65	116.50	1	30,508	0.00%
2023/08/04	17	114.62	21	114.95	116.00	-4	30,557	-0.01%
2023/08/02	16.7	113.28	8.1	112.49	110.50	8.7	30,912	0.03%
2023/08/01	31.1	114.11	13	115.46	114.00	18.1	31,242	0.06%
2023/07/31	19.4	117.64	20.4	117.42	117.00	-1.1	31,031	0.00%
2023/07/28	8.2	111.76	22	111.86	112.50	-13.8	30,730	-0.04%
2023/07/27	6	110.67	6.1	110.35	110.50	-0.1	30,849	0.00%
2023/07/26	10.5	109.24	20	109.63	108.00	-9.5	31,164	-0.03%
2023/07/25	35	109.43	44.4	110.22	111.50	-9.4	30,943	-0.03%
2023/07/24	54.4	107.44	79.2	106.79	106.00	-24.8	30,413	-0.08%
2023/07/21	98.9	111.05	70	110.61	112.50	28.9	29,560	0.10%
2023/07/20	11.1	110.50	0.4	110.50	110.50	10.8	27,579	0.04%
2023/07/19	10	122.50	0.1	122.50	122.50	9.9	27,680	0.04%
2023/07/18	180.2	138.48	135	139.06	136.00	45.2	27,923	0.16%	大買/大賣/
2023/07/17	61.1	142.13	39.1	144.05	141.00	22	27,568	0.08%
2023/07/14	22.1	136.86	27	137.30	137.50	-4.9	26,769	-0.02%
2023/07/13	15.1	134.43	12.4	133.94	134.00	2.7	26,358	0.01%
2023/07/12	28	135.25	17.2	135.70	135.00	10.8	26,624	0.04%
2023/07/11	20	134.15	11	133.50	132.50	9	26,629	0.03%
2023/07/10	1	131.00	15	131.43	131.50	-14	27,644	-0.05%
2023/07/07	5	130.20	5.1	129.52	129.50	-0.1	29,020	0.00%
2023/07/06	74.4	131.40	64	131.35	131.00	10.4	30,136	0.03%
2023/07/05	28.3	132.03	12	131.08	130.50	16.3	30,694	0.05%
2023/07/04	40.3	135.71	6	136.25	134.50	34.3	30,911	0.11%
2023/07/03	6.1	137.25	20.2	137.95	138.00	-14.1	30,585	-0.05%
2023/06/30	16	135.63	18.3	135.98	137.00	-2.3	30,420	-0.01%
2023/06/29	7	131.86	23	130.72	132.00	-16	30,058	-0.05%
2023/06/28	106.2	128.59	18	129.56	129.00	88.2	29,950	0.29%	大買/
2023/06/27	42.3	136.38	38	137.53	132.00	4.3	29,588	0.01%
2023/06/26	10	132.50	6	133.75	133.50	4	28,728	0.01%
2023/06/21	26	130.86	18	131.58	132.50	8	28,415	0.03%
2023/06/20	38.2	133.17	27	133.28	132.00	11.2	28,198	0.04%
2023/06/19	76.1	130.26	41	130.15	128.50	35.1	27,496	0.13%
2023/06/16	10	121.45	79.2	125.56	128.00	-69.2	26,242	-0.26%
2023/06/15	18.3	115.62	35	115.99	116.50	-16.7	25,876	-0.06%
2023/06/14	1	112.00	5	112.70	112.50	-4	25,834	-0.02%
2023/06/13	8.2	112.26	5	112.30	113.00	3.2	26,087	0.01%
2023/06/12	12	112.08	12	112.00	112.00	0	26,193	0.00%
2023/06/09	25	114.76	31	114.90	114.50	-6	26,243	-0.02%
2023/06/08	36.1	117.73	43	117.15	115.50	-6.9	26,403	-0.03%
2023/06/07	7	115.07	7	115.00	115.50	0	26,307	0.00%
2023/06/06	7	113.71	4.7	113.61	113.50	2.3	26,795	0.01%
2023/06/05	23.9	116.81	23	117.26	115.00	0.9	27,143	0.00%
2023/06/02	79.5	117.58	76	118.53	117.00	3.5	27,268	0.01%
2023/06/01	44	114.92	56	114.50	113.50	-12	26,580	-0.05%
2023/05/31	45	114.39	26	114.23	114.50	19	26,685	0.07%
2023/05/30	19	113.29	16	114.03	112.00	3	26,711	0.01%
2023/05/29	21	114.12	16	113.75	113.50	5	26,795	0.02%
2023/05/26	11.1	112.09	22	112.45	112.00	-11	26,934	-0.04%
2023/05/25	52	113.73	36	114.07	112.50	16	27,119	0.06%
2023/05/24	27.1	111.91	28	112.55	112.50	-0.9	27,238	0.00%
2023/05/23	118.5	114.65	84	115.94	114.00	34.5	27,844	0.12%	大買/
2023/05/22	88.1	113.33	144	114.24	117.00	-55.9	27,613	-0.20%	大賣/
2023/05/19	160	110.01	155.1	109.85	109.00	4.9	27,075	0.02%	大買/大賣/
2023/05/18	42.1	108.22	54	108.87	108.00	-11.9	27,176	-0.04%
2023/05/17	25.1	106.18	13.1	105.85	105.00	12	28,152	0.04%
2023/05/16	3.1	104.35	10	104.65	105.00	-6.9	28,366	-0.02%
2023/05/15	35	104.51	57	104.96	104.50	-22	28,463	-0.08%
2023/05/12	11	102.09	6	104.75	104.50	5	28,779	0.02%
2023/05/11	11	102.09	6	104.75	101.00	5	29,244	0.02%
2023/05/10	4	105.50	7	104.00	106.00	-3	29,307	-0.01%
2023/05/09	79.1	105.29	22	106.25	103.50	57.1	29,207	0.20%
2023/05/08	36	110.69	36	110.57	110.50	0	28,694	0.00%
2023/05/05	54	107.87	32	108.17	108.00	22	28,409	0.08%
2023/05/04	113	107.54	128	107.59	109.50	-15	28,632	-0.05%	大買/大賣/
2023/05/03	48	107.04	48	106.34	105.50	0	28,745	0.00%
2023/05/02	60	106.98	61	106.70	108.00	-1	29,213	0.00%
2023/04/28	43.1	101.53	33	101.61	101.50	10.1	29,050	0.03%
2023/04/27	45	101.55	45	101.21	101.00	0	29,303	0.00%
2023/04/26	8	102.63	7	102.79	103.00	1	29,210	0.00%
2023/04/25	24	103.92	40	104.19	102.50	-16	29,185	-0.05%
2023/04/24	25	104.66	14	104.46	105.00	11	29,020	0.04%
2023/04/21	32	103.25	34.1	102.87	102.50	-2.1	29,141	-0.01%
2023/04/20	19	107.18	21	107.60	105.50	-2	29,050	-0.01%
2023/04/19	18	108.03	18	109.50	108.00	0	29,152	0.00%
2023/04/18	39	109.55	38	109.38	109.00	1	29,337	0.00%
2023/04/17	30	109.23	19	107.79	109.00	11	29,711	0.04%
2023/04/14	91.2	105.67	104	105.90	105.50	-12.8	30,650	-0.04%	大賣/
2023/04/13	51.3	109.34	50	109.70	108.00	1.3	31,030	0.00%
2023/04/12	56	114.48	65.1	114.09	115.00	-9.1	29,982	-0.03%
2023/04/11	53	106.76	33	107.00	108.00	20	28,569	0.07%
2023/04/10	26	99.67	37	99.61	101.50	-11	27,451	-0.04%
2023/04/07	35	97.52	39	97.50	96.80	-4	27,042	-0.01%
2023/04/06	9	95.99	3.7	95.93	95.70	5.3	26,696	0.02%
2023/03/31	21	94.46	12.2	94.99	94.60	8.8	26,774	0.03%
2023/03/30	2	95.80	5.5	95.48	96.00	-3.5	26,767	-0.01%
2023/03/29	8	95.46	4	95.80	94.70	4	26,888	0.01%
2023/03/28	4	94.50	6	94.83	94.80	-2	27,207	-0.01%
2023/03/27	54	95.42	52	94.58	94.50	2	27,414	0.01%
2023/03/24	1	96.01	5	96.00	95.90	-4	27,702	-0.01%
2023/03/23	6	96.62	17	96.35	95.90	-11	28,349	-0.04%
2023/03/22	32	99.18	9.5	98.69	97.00	22.5	28,665	0.08%
2023/03/21	7	99.90	17	99.83	98.50	-10	28,670	-0.03%
2023/03/20	14	97.67	8	97.93	98.80	6	28,472	0.02%
2023/03/17	6	94.12	4	94.83	94.90	2	28,219	0.01%
2023/03/16	10	93.76	9	93.20	93.20	1	28,177	0.00%
2023/03/15	10.3	95.91	3	96.07	95.00	7.3	28,284	0.03%
2023/03/14	7	96.27	2	95.35	94.70	5	29,368	0.02%
2023/03/13	12	95.20	18	95.40	95.50	-6	29,706	-0.02%
2023/03/10	2	98.39	50	96.81	96.90	-48	30,663	-0.16%
2023/03/09	58.1	99.11	51.7	98.69	100.50	6.4	30,515	0.02%
2023/03/08	16	100.52	20	100.26	100.50	-4	30,102	-0.01%
2023/03/07	14	99.35	19	98.59	98.50	-5	29,772	-0.02%
2023/03/06	37	96.76	35	96.47	97.00	2	29,510	0.01%
2023/03/03	7	97.10	15	96.40	94.60	-8	29,941	-0.03%
2023/03/02	11	96.17	11	96.41	96.10	0	29,813	0.00%
2023/03/01	8	96.20	12	96.01	96.50	-4	29,532	-0.01%
2023/02/24	47	95.51	48	96.13	94.90	-1	29,498	0.00%
2023/02/23	56	96.20	54	95.76	95.70	2	29,418	0.01%
2023/02/22	52	95.81	48	95.75	94.20	4	29,235	0.01%
2023/02/21	76	95.55	76	95.27	96.40	0	29,050	0.00%
2023/02/20	45	91.44	60	91.31	92.10	-15	28,150	-0.05%
2023/02/17	55	89.36	55	89.44	90.70	0	27,666	0.00%
2023/02/16	32	87.80	42.1	87.86	87.80	-10.1	27,018	-0.04%
2023/02/15	164	88.03	145.5	88.25	86.50	18.5	26,505	0.07%	大買/大賣/
2023/02/14	29	84.16	23	83.50	84.10	6	25,066	0.02%
2023/02/13	3.4	83.01	12	82.91	83.00	-8.6	24,737	-0.03%
2023/02/10	49	82.95	35.1	83.15	81.90	13.9	24,572	0.06%
2023/02/09	24.1	81.94	44	82.51	82.00	-19.9	24,140	-0.08%
2023/02/08	20	80.43	88	80.17	79.20	-68	23,532	-0.29%
2023/02/07	17	79.08	6	79.18	79.20	11	23,300	0.05%
2023/02/06	3	78.70	2	78.10	78.40	1	23,265	0.00%
2023/02/03	15	78.33	19	78.94	78.10	-4	23,280	-0.02%
2023/02/02	38	81.01	23	80.79	79.80	15	23,012	0.07%
2023/02/01	27	80.75	37	80.72	80.20	-10	22,598	-0.04%
2023/01/31	65	79.19	111.3	79.56	81.00	-46.3	22,175	-0.21%	大賣/
2023/01/30	17.2	75.03	28	75.01	75.50	-10.8	21,424	-0.05%
2023/01/17	13	73.12	7	73.09	73.10	6	21,062	0.03%
2023/01/16	14	70.64	16	71.29	71.60	-2	20,731	-0.01%
2023/01/13	4	70.93	2	70.80	70.60	2	20,671	0.01%
2023/01/12	13	71.78	120	71.90	71.20	-107	20,626	-0.52%	大賣/鉅額交易
2023/01/11	53	73.10	87	72.99	72.00	-34	20,520	-0.17%
2023/01/10	25	72.48	20	72.47	72.40	5	20,260	0.02%
2023/01/09	47	72.28	87	72.61	73.20	-40	20,082	-0.20%
2023/01/06	41	71.58	41	71.78	72.70	0	19,803	0.00%
2023/01/05	22	72.65	57	72.55	71.90	-35	19,569	-0.18%
2023/01/04	85	74.72	307.2	75.16	74.00	-222.2	18,947	-1.17%	大賣/鉅額交易
2023/01/03	50	70.73	58	70.17	72.10	-8	17,477	-0.05%
2022/12/30	11	67.39	5.1	67.73	67.20	5.9	16,587	0.04%
2022/12/29	11.1	66.53	17	66.86	67.00	-5.9	16,476	-0.04%
2022/12/28	24	67.07	26.1	67.29	67.00	-2	16,418	-0.01%
2022/12/27	29.2	67.80	12	67.96	67.40	17.2	16,377	0.11%
2022/12/26	6	66.77	7	66.89	66.50	-1	16,059	-0.01%
2022/12/23	15.1	66.07	8	66.36	66.00	7.1	16,020	0.04%
2022/12/22	6	66.07	15.8	66.25	65.90	-9.8	15,969	-0.06%
2022/12/21	8	65.74	5	65.62	65.50	3	15,986	0.02%
2022/12/20	8.1	65.75	87.2	65.51	64.00	-79.1	15,893	-0.50%
2022/12/19	22.1	65.92	86	66.18	66.00	-63.9	15,688	-0.41%
2022/12/16	12.1	68.36	101	67.94	68.30	-88.9	15,539	-0.57%	大賣/
2022/12/15	69	67.30	47.3	67.25	68.50	21.7	15,149	0.14%
2022/12/14	14	65.82	15	65.18	66.50	-1	14,477	-0.01%
2022/12/13	9	65.16	33	65.20	63.60	-24	14,285	-0.17%
2022/12/12	12	64.93	25	64.65	64.00	-13	14,425	-0.09%
2022/12/09	37	63.65	28	63.68	63.70	9	14,465	0.06%
2022/12/08	25	62.97	24	63.03	63.10	1	14,355	0.01%
2022/12/07	40.1	63.59	5	64.12	62.80	35.1	14,172	0.25%
2022/12/06	165.2	65.96	116	66.31	64.50	49.2	13,764	0.36%	大買/大賣/
2022/12/05	56	65.05	150	65.71	64.80	-94	12,633	-0.74%	大賣/
2022/12/02	154.7	64.38	139.6	62.50	65.20	15.1	12,341	0.12%	大買/大賣/
2022/12/01	18	59.51	33.2	60.01	59.30	-15.2	11,167	-0.14%
2022/11/30	8	58.68	49	58.37	58.90	-41	11,006	-0.37%
2022/11/29	11	57.91	6	58.10	57.90	5	10,836	0.05%
2022/11/28	86	57.10	9	57.24	58.50	77	10,752	0.72%
2022/11/25	160	57.76	42.3	57.35	57.20	117.7	10,536	1.12%	大買/鉅額交易
2022/11/24	7	55.76	16	55.80	55.80	-9	10,090	-0.09%
2022/11/23	8.1	54.69	12	55.36	54.60	-3.9	10,199	-0.04%
2022/11/22	14	55.61	15.2	55.89	55.10	-1.2	10,247	-0.01%
2022/11/21	11.2	55.71	15	54.93	55.70	-3.8	10,152	-0.04%
2022/11/18	29	54.49	23	54.97	54.20	6	10,005	0.06%
2022/11/17	21	53.75	54	55.19	55.40	-33	9,856	-0.33%
2022/11/16	1	52.60	1	52.20	52.20	0	9,646	0.00%
2022/11/15	10	53.29	9.3	53.09	53.20	0.7	9,931	0.01%
2022/11/14	6	52.33	0	0.00	52.50	6	10,096	0.06%
2022/11/11	18	51.70	18	52.90	51.70	0	10,244	0.00%
2022/11/08	53	53.89	4	53.30	52.90	49	11,144	0.44%
2022/11/07	1	53.30	12	53.33	53.50	-11	11,328	-0.10%
2022/11/04	10	53.13	10	53.04	53.00	0	11,785	0.00%
2022/11/03	5	52.80	5.3	52.12	52.80	-0.3	12,344	0.00%
2022/11/02	8	52.20	1.2	52.02	52.20	6.8	12,540	0.05%
2022/11/01	31.1	51.11	24	51.52	52.40	7	12,539	0.06%
2022/10/31	0	49.55	0	0.00	49.40	0	12,488	0.00%
2022/10/28	0	49.63	1	50.00	49.05	-1	12,647	-0.01%
2022/10/27	22	50.75	2	50.45	50.70	20	12,840	0.16%
2022/10/26	6	50.47	5	50.18	50.00	1	13,071	0.01%
2022/10/25	1	51.60	1	51.30	51.10	0	13,337	0.00%
2022/10/24	1	52.60	3	53.20	52.00	-2	14,101	-0.01%
2022/10/21	1	52.00	0	0.00	52.10	1	14,806	0.01%
2022/10/20	16	52.91	1	53.00	52.80	15	14,905	0.10%
2022/10/19	48	55.10	4	54.90	54.20	44	14,966	0.29%
2022/10/18	3	53.93	5	54.46	54.40	-2	15,164	-0.01%
2022/10/17	11	54.13	2	54.50	54.50	9	15,381	0.06%
2022/10/14	1	55.40	10	56.10	55.40	-9	15,541	-0.06%
2022/10/13	3	55.56	1	54.10	53.20	2	15,544	0.01%
2022/10/12	14	55.78	0.2	55.50	56.10	13.8	15,480	0.09%
2022/10/11	3	56.13	8	56.51	56.40	-5	15,523	-0.03%
2022/10/07	0.2	57.52	0	0.00	57.10	0.2	15,900	0.00%
2022/10/06	5	57.50	2	57.50	57.50	3	16,073	0.02%
2022/10/04	3.1	56.90	8	57.36	57.20	-4.9	16,400	-0.03%
2022/10/03	6	56.40	3	56.93	56.20	3	16,561	0.02%
2022/09/30	15	56.47	11	56.81	56.90	4	16,874	0.02%
2022/09/29	11.2	57.21	12	58.18	57.00	-0.8	17,211	0.00%
2022/09/28	22.1	58.86	5.1	60.27	57.60	17	17,426	0.10%
2022/09/27	12	60.85	23	60.72	60.90	-11	17,803	-0.06%
2022/09/26	23	62.81	11	60.55	60.60	12	18,300	0.07%
2022/09/23	13.1	64.19	13	64.28	63.80	0.1	19,012	0.00%
2022/09/22	3	65.53	9.2	66.34	66.60	-6.2	19,281	-0.03%
2022/09/21	10	65.72	6	66.08	65.40	4	19,677	0.02%
2022/09/20	18	65.68	33.4	65.35	66.30	-15.4	20,980	-0.07%
2022/09/19	42	66.15	34	66.75	64.20	8	21,765	0.04%
2022/09/16	35	66.49	36	66.46	64.50	-1	21,976	0.00%
2022/09/15	11	66.22	6	66.83	66.00	5	21,874	0.02%
2022/09/14	3	65.70	1	65.60	65.80	2	21,968	0.01%
2022/09/13	3	66.50	17	66.47	66.10	-14	21,968	-0.06%
2022/09/12	3	65.90	3	66.20	66.00	0	21,911	0.00%
2022/09/08	15	66.21	18	66.07	66.90	-3	21,750	-0.01%
2022/09/07	16	63.78	17	63.96	63.80	-1	21,449	0.00%
2022/09/06	2	63.95	2	63.85	63.50	0	21,508	0.00%
2022/09/05	1	65.19	2	65.35	65.20	-1	21,382	0.00%
2022/09/02	12	65.07	9	65.42	64.80	3	21,343	0.01%
2022/09/01	8	65.83	1	66.10	65.80	7	21,248	0.03%
2022/08/31	7	67.01	21	66.31	66.20	-14	21,323	-0.07%
2022/08/30	20	66.16	17	65.89	66.30	3	21,126	0.01%
2022/08/29	3	64.40	21	64.42	64.40	-18	20,859	-0.09%
2022/08/26	6.1	64.22	8	64.88	64.20	-1.9	20,704	-0.01%
2022/08/25	29.1	65.12	22	65.69	65.00	7.1	20,571	0.03%
2022/08/24	19	65.46	1	65.70	65.40	18	20,454	0.09%
2022/08/23	5	65.28	7.1	65.25	65.80	-2.1	20,401	-0.01%
2022/08/22	56	64.83	49.1	64.80	65.00	6.9	20,372	0.03%
2022/08/19	54.5	63.80	33.1	64.78	63.70	21.5	19,978	0.11%
2022/08/18	13.1	61.47	43.2	62.39	64.00	-30.1	19,698	-0.15%
2022/08/17	36.2	61.92	47	62.23	62.00	-10.8	19,495	-0.06%
2022/08/16	162.9	62.69	175.3	62.86	62.10	-12.4	19,317	-0.06%	大買/大賣/
2022/08/15	6	64.02	24.3	64.17	64.70	-18.3	18,711	-0.10%
2022/08/12	8	63.21	69	62.72	63.10	-61	18,500	-0.33%
2022/08/11	41	62.18	30	62.50	62.90	11	18,272	0.06%
2022/08/10	39.1	60.46	31	60.53	61.50	8.1	17,823	0.05%
2022/08/09	9.3	58.55	10	58.94	58.40	-0.7	17,220	0.00%
2022/08/08	7	58.16	7	57.80	58.30	0	17,080	0.00%
2022/08/05	8	57.73	20	57.55	57.70	-12	17,148	-0.07%
2022/08/04	15	57.27	13	57.50	57.30	2	17,228	0.01%
2022/08/03	50.3	57.59	15	58.43	57.70	35.3	17,106	0.21%
2022/08/02	5	59.18	16	59.27	58.90	-11	16,927	-0.06%
2022/08/01	13	58.54	9	58.87	59.10	4	16,851	0.02%
2022/07/29	66	57.38	88	58.02	58.20	-22	16,566	-0.13%
2022/07/28	39	56.51	71	56.18	56.70	-32	15,807	-0.20%
2022/07/27	7	53.97	2	53.40	54.40	5	15,127	0.03%
2022/07/26	2.1	53.48	3	53.40	53.40	-0.9	15,289	-0.01%
2022/07/25	30	53.13	30	53.26	52.90	0	15,443	0.00%
2022/07/22	6	54.83	68	55.04	54.80	-62	15,678	-0.40%
2022/07/21	6.1	52.88	17.4	52.94	53.90	-11.3	15,833	-0.07%
2022/07/20	6.1	54.59	4	54.68	54.10	2.1	16,130	0.01%
2022/07/19	7	54.89	1	54.70	54.60	6	16,269	0.04%
2022/07/18	7	54.60	8	54.41	54.60	-1	16,315	-0.01%
2022/07/15	35.1	54.30	23	55.67	54.00	12.1	16,492	0.07%
2022/07/14	11	55.87	19	55.56	56.40	-8	16,753	-0.05%
2022/07/13	19	55.18	16.1	55.18	54.80	2.9	17,209	0.02%
2022/07/12	10	54.50	10	54.36	54.10	0	17,341	0.00%
2022/07/11	8	54.58	4	54.68	55.00	4	18,146	0.02%
2022/07/08	32	54.82	28	55.04	54.20	4	18,223	0.02%
2022/07/07	16.1	55.12	18.5	54.92	55.50	-2.4	17,929	-0.01%
2022/07/06	22.1	54.42	20	54.47	54.10	2.1	17,590	0.01%
2022/07/05	38.4	55.31	42	55.43	54.70	-3.6	17,415	-0.02%
2022/07/04	77.1	54.88	69.2	55.32	55.60	7.9	16,970	0.05%
2022/07/01	27.2	55.39	46	55.21	55.50	-18.8	16,541	-0.11%
2022/06/30	9.1	55.00	53	55.12	55.10	-43.9	15,706	-0.28%
2022/06/29	62	54.69	25	54.54	54.40	37	15,419	0.24%
2022/06/28	159	55.36	158	55.62	55.00	1	15,986	0.01%	大買/大賣/
2022/06/27	139.1	54.63	122	54.34	54.90	17.1	14,665	0.12%	大買/大賣/
2022/06/24	31	51.78	52	51.80	53.80	-21	13,696	-0.15%
2022/06/23	18	49.12	5	49.16	48.95	13	13,228	0.10%
2022/06/22	7	49.01	4	49.25	49.05	3	13,237	0.02%
2022/06/20	2	48.55	2	46.90	46.90	0	13,750	0.00%
2022/06/17	0	0.00	1	47.95	47.95	-1	14,125	-0.01%
2022/06/16	1	48.60	17	48.27	47.65	-16	14,939	-0.11%
2022/06/15	21	49.85	8	49.73	48.05	13	15,203	0.09%
2022/06/13	4	49.95	0	0.00	49.95	4	16,195	0.02%
2022/06/10	0	0.00	3	51.23	51.30	-3	16,713	-0.02%
2022/06/09	1	51.10	1	51.50	51.10	0	17,198	0.00%
2022/06/08	1	49.85	1	50.00	49.80	0	17,165	0.00%
2022/06/07	1	50.30	0	0.00	50.10	1	17,206	0.01%
2022/06/06	2	50.00	1	50.00	50.00	1	17,158	0.01%
2022/06/02	2	50.35	0	0.00	50.20	2	17,196	0.01%
2022/06/01	8	50.63	0	0.00	50.80	8	17,172	0.05%
2022/05/31	14	51.42	0	0.00	51.50	14	17,112	0.08%
2022/05/30	7.2	51.29	6	51.52	51.90	1.2	17,036	0.01%
2022/05/26	0	0.00	1	49.90	49.40	-1	16,750	-0.01%
2022/05/25	1	49.35	1.3	49.59	49.50	-0.3	16,661	0.00%
2022/05/24	1	49.05	3	50.13	49.00	-2	16,638	-0.01%
2022/05/23	0.3	50.20	1	49.80	50.10	-0.7	16,545	0.00%
2022/05/19	0.1	48.90	1	48.50	49.00	-0.9	16,405	-0.01%
2022/05/18	1	49.40	0	0.00	49.45	1	16,350	0.01%
2022/05/17	1	49.75	1	49.75	49.75	0	16,270	0.00%
2022/05/16	4	49.45	8	49.01	49.45	-4	16,202	-0.02%
2022/05/13	12	48.95	13	48.92	48.75	-1	16,067	-0.01%
2022/05/12	0	0.00	2	48.15	46.35	-2	15,880	-0.01%
2022/05/11	31	48.98	10	48.60	48.05	21	15,656	0.13%
2022/05/10	15	49.15	10	49.56	49.50	5	15,557	0.03%
2022/05/09	1	51.50	1	50.00	50.00	0	15,465	0.00%
2022/05/06	10	51.70	6	51.80	51.80	4	15,251	0.03%
2022/05/05	9	52.46	9	53.30	52.40	0	15,171	0.00%
2022/05/04	5	52.60	7	52.56	52.60	-2	15,094	-0.01%
2022/05/03	23	53.13	11	53.55	52.50	12	14,998	0.08%
2022/04/29	2	54.20	2	54.50	54.40	0	14,716	0.00%
2022/04/28	40	57.87	14	57.67	55.60	26	14,435	0.18%
2022/04/27	45	56.29	42	57.04	57.00	3	13,926	0.02%
2022/04/26	30	56.73	31	56.31	56.40	-1	13,487	-0.01%
2022/04/25	25	55.57	15	54.11	54.10	10	12,923	0.08%
2022/04/22	3	55.60	12	55.83	56.50	-9	12,677	-0.07%
2022/04/21	2	56.45	3	57.00	56.30	-1	12,534	-0.01%
2022/04/20	96	57.17	55	57.25	57.60	41	12,214	0.34%
2022/04/19	40	57.21	66	56.57	57.30	-26	11,523	-0.23%
2022/04/18	7	55.93	1	55.90	55.30	6	10,878	0.06%
2022/04/15	14	55.87	13	56.05	55.60	1	10,439	0.01%
2022/04/14	2	54.40	10	55.07	55.50	-8	9,471	-0.08%
2022/04/13	2	52.90	2	52.75	52.90	0	9,118	0.00%
2022/04/12	2	52.80	7	52.64	52.80	-5	9,096	-0.05%
2022/04/11	1	53.60	1	53.60	53.60	0	8,999	0.00%
2022/04/08	2	52.90	2	52.40	52.90	0	8,831	0.00%
2022/04/07	2	53.45	20	52.00	51.60	-18	8,700	-0.21%
2022/04/06	4	53.43	3	53.87	53.90	1	8,537	0.01%
2022/04/01	18	53.89	58	53.99	54.00	-40	8,419	-0.48%
2022/03/31	139	55.72	69	55.64	54.70	70	8,231	0.85%	大買/
2022/03/30	14	53.93	12	54.24	54.30	2	7,199	0.03%
2022/03/29	20	54.05	10	54.50	54.00	10	7,173	0.14%
2022/03/28	12	53.82	19	54.48	54.70	-7	7,042	-0.10%
2022/03/25	18	53.81	30	53.71	53.80	-12	6,846	-0.18%
2022/03/24	25	54.20	32	54.75	53.70	-7	6,702	-0.10%
2022/03/23	20	54.00	18	54.42	54.70	2	6,272	0.03%
2022/03/22	11	53.60	4	53.93	54.90	7	5,971	0.12%
2022/03/21	62	53.56	53	51.94	54.10	9	5,535	0.16%
2022/03/18	34	50.79	27	50.70	50.80	7	4,688	0.15%
2022/03/17	37	51.18	30	51.85	51.10	7	4,392	0.16%
2022/03/16	43	51.51	40	50.60	51.90	3	4,011	0.07%
2022/03/15	47	49.98	33	49.42	49.10	14	3,156	0.44%
2022/03/14	10	47.60	32	47.58	50.10	-22	2,651	-0.83%
2022/03/11	1	45.60	16.3	45.40	45.55	-15.3	2,123	-0.72%
2022/03/10	0	0.00	7	44.24	44.45	-7	1,991	-0.35%
2022/03/09	1	41.65	0	0.00	42.25	1	1,908	0.05%
2022/03/08	1	42.00	0	0.00	41.50	1	1,950	0.05%
2022/03/07	0	0.00	1	42.80	42.75	-1	1,903	-0.05%
2022/03/04	0.1	43.75	1	43.55	43.75	-1	1,915	-0.05%
2022/03/03	1	43.35	0	0.00	43.30	1	1,922	0.05%
2022/03/01	0.1	42.00	1	42.60	42.55	-1	1,975	-0.05%
2022/02/25	25	41.74	0	0.00	41.80	25	1,986	1.26%
2022/02/24	3	41.85	0	0.00	41.20	3	2,028	0.15%
2022/02/17	0	0.00	1	43.45	43.20	-1	2,319	-0.04%
2022/02/16	0.1	43.00	0	0.00	43.00	0.1	2,365	0.00%
2022/02/14	0	0.00	1	42.90	42.70	-1	2,505	-0.04%
2022/02/11	0.1	43.70	0	0.00	43.70	0.1	2,526	0.00%
2022/02/10	0	0.00	15	43.82	43.65	-15	2,606	-0.58%
2022/02/09	0.1	43.90	2	44.00	44.00	-2	2,656	-0.07%
2022/02/08	0	0.00	1	43.45	43.70	-1	2,668	-0.04%
2022/02/07	0.1	42.25	0	0.00	42.90	0.1	2,678	0.00%
2022/01/26	1	41.30	0	0.00	42.00	1	2,682	0.04%
2022/01/25	2	41.50	0	0.00	41.25	2	2,745	0.07%
2022/01/24	0	41.50	1	41.25	41.85	-1	2,822	-0.04%
2022/01/21	1	42.75	0	0.00	42.30	1	2,841	0.04%
2022/01/20	0	0.00	2	43.40	43.35	-2	2,909	-0.07%
2022/01/17	1.1	43.40	0	0.00	43.45	1.1	3,308	0.03%
2022/01/14	2	43.50	0	0.00	43.50	2	3,482	0.06%
2022/01/13	0	0.00	0.1	44.35	44.25	-0.1	4,141	0.00%
2022/01/12	0	0.00	2	44.30	44.35	-2	4,166	-0.05%
2022/01/11	0	0.00	1	45.25	44.50	-1	4,173	-0.02%
2022/01/10	1	44.50	0	0.00	44.70	1	4,154	0.02%
2022/01/07	0.1	45.00	0	0.00	44.70	0.1	4,168	0.00%
2022/01/05	0	0.00	5.1	45.60	45.35	-5.1	4,189	-0.12%
2022/01/04	0.1	45.10	0	0.00	45.10	0.1	4,176	0.00%
2021/12/29	0.1	45.31	0	0.00	45.35	0.1	4,370	0.00%
2021/12/27	10	44.83	0	0.00	44.95	10	4,438	0.23%
2021/12/24	0.1	44.95	0	0.00	44.90	0.1	4,811	0.00%
2021/12/23	0	0.00	2	44.55	44.80	-2	5,005	-0.04%
2021/12/16	1	43.35	0	0.00	43.05	1	5,253	0.02%
2021/12/13	5	43.35	0	0.00	43.30	5	5,242	0.10%
2021/12/10	3	43.85	6	43.80	43.70	-3	5,235	-0.06%
2021/12/08	0.1	44.85	1	45.15	44.30	-0.9	5,196	-0.02%
2021/12/06	0	44.95	0	0.00	45.35	0	5,120	0.00%
2021/12/03	1	45.05	0	0.00	44.95	1	5,122	0.02%
2021/12/02	0	0.00	2	45.75	44.80	-2	5,147	-0.04%
2021/12/01	0	0.00	2	45.30	45.15	-2	5,170	-0.04%
2021/11/30	1	45.25	1	45.45	44.85	0	5,205	0.00%
2021/11/25	0	0.00	2	45.85	45.70	-2	5,134	-0.04%
2021/11/24	1	45.60	0	0.00	45.75	1	5,148	0.02%
2021/11/23	7	45.64	1	45.95	45.95	6	5,135	0.12%
2021/11/17	1	45.25	0	0.00	45.55	1	5,015	0.02%
2021/11/16	0	0.00	11	45.17	45.65	-11	4,981	-0.22%
2021/11/15	0	0.00	7.1	43.53	43.95	-7.1	4,853	-0.15%
2021/11/11	5	43.38	5	43.25	43.25	0	4,783	0.00%
2021/11/10	0	0.00	19	42.40	42.60	-19	4,747	-0.40%
2021/11/09	0	0.00	9	42.74	42.55	-9	4,734	-0.19%
2021/11/08	4	41.80	0	0.00	42.05	4	4,663	0.09%
2021/11/05	17	41.16	12	41.26	41.25	5	4,663	0.11%
2021/11/03	2	41.25	0	0.00	41.15	2	4,743	0.04%
2021/11/02	1	41.65	0	0.00	41.25	1	4,741	0.02%
2021/11/01	3	41.33	13	42.05	42.05	-10	4,685	-0.21%
2021/10/29	0	0.00	2	41.00	41.15	-2	4,661	-0.04%
2021/10/28	4	41.10	6	40.69	41.10	-2	4,626	-0.04%
2021/10/27	1	39.30	0	0.00	39.75	1	4,571	0.02%
2021/10/26	4	39.36	0	0.00	39.35	4	4,630	0.09%
2021/10/25	10	40.13	12	40.11	40.20	-2	4,527	-0.04%
2021/10/22	7	41.52	6	41.43	41.50	1	4,748	0.02%
2021/10/21	30.5	41.60	15	41.56	41.30	15.5	4,695	0.33%
2021/10/20	3	46.03	9	46.30	45.75	-6	4,045	-0.15%
2021/10/19	4	46.14	4	46.34	46.50	0	4,018	0.00%
2021/10/18	2	45.60	4	45.45	45.75	-2	4,021	-0.05%
2021/10/14	1	45.60	10	45.22	45.40	-9	4,070	-0.22%
2021/10/13	2	45.85	2	45.75	45.85	0	4,126	0.00%
2021/10/12	4	46.46	3	46.72	46.25	1	4,124	0.02%
2021/10/08	5	47.03	3	46.98	46.90	2	4,124	0.05%
2021/10/07	9	47.52	10	47.10	47.80	-1	4,125	-0.02%
2021/10/06	25	46.93	23	47.46	46.50	2	4,154	0.05%
2021/10/05	3	46.68	3	46.38	46.20	0	4,050	0.00%
2021/10/04	1	46.95	1	47.00	46.40	0	4,066	0.00%
2021/10/01	17	48.16	13	49.28	46.50	4	4,025	0.10%
2021/09/30	70	48.59	56	48.93	48.75	14	3,694	0.38%
2021/09/29	8	48.64	25	48.77	48.70	-17	3,488	-0.49%
2021/09/28	2	46.95	2	47.00	47.05	0	3,193	0.00%
2021/09/23	0	0.00	1	46.00	46.10	-1	3,285	-0.03%
2021/09/22	0	0.00	1	45.60	45.60	-1	3,337	-0.03%
2021/09/17	0	0.00	1	45.95	45.90	-1	3,451	-0.03%
2021/09/09	1	45.00	0	0.00	45.10	1	4,336	0.02%
2021/09/08	3	45.50	0	0.00	45.00	3	4,384	0.07%
2021/09/06	1	47.85	9	48.62	47.85	-8	4,409	-0.18%
2021/08/30	4	48.53	1	48.80	48.50	3	4,467	0.07%
2021/08/26	3	48.00	3	47.40	47.60	0	4,563	0.00%
2021/08/25	5	47.60	0	0.00	47.70	5	4,605	0.11%
2021/08/24	2	47.40	0	0.00	47.35	2	4,633	0.04%
2021/08/18	0	0.00	0.2	47.00	46.70	-0.2	4,801	0.00%
2021/08/17	1	46.30	0	0.00	46.15	1	4,891	0.02%
2021/08/13	2	47.15	2	47.15	47.10	0	4,912	0.00%
2021/08/12	4	47.45	0	0.00	47.60	4	4,969	0.08%
2021/08/11	1	47.25	0	0.00	47.35	1	5,088	0.02%
2021/08/10	3	48.35	2	48.95	48.20	1	5,155	0.02%
2021/08/09	2	49.65	0	0.00	49.20	2	5,268	0.04%
2021/08/05	6	50.60	0	0.00	50.60	6	5,546	0.11%
2021/08/04	2	50.95	1	51.00	50.90	1	5,830	0.02%
2021/08/02	3	50.30	0	0.00	50.10	3	5,988	0.05%
2021/07/30	10	49.90	2	50.10	50.50	8	6,044	0.13%
2021/07/29	1	50.10	0	0.00	50.20	1	6,132	0.02%
2021/07/28	25	51.15	22	50.60	50.30	3	6,125	0.05%
2021/07/27	2	50.60	12	50.40	51.00	-10	6,037	-0.17%
2021/07/23	0.5	49.50	4	49.63	49.55	-3.5	6,086	-0.06%
2021/07/22	3	49.30	0	0.00	49.20	3	6,195	0.05%
2021/07/19	1	51.00	7	50.90	50.80	-6	6,457	-0.09%
2021/07/16	6	50.30	2	50.30	50.20	4	6,657	0.06%
2021/07/15	0	0.00	11	49.85	50.20	-11	6,934	-0.16%
2021/07/14	8	49.13	0	0.00	49.05	8	7,047	0.11%
2021/07/13	10.5	50.58	18	50.06	49.70	-7.5	7,214	-0.10%
2021/07/12	8	49.59	1	49.65	49.70	7	7,453	0.09%
2021/07/08	0	0.00	1	49.70	49.80	-1	7,848	-0.01%
2021/07/07	6	50.00	1	50.00	49.90	5	8,285	0.06%
2021/07/06	1	50.10	1	50.00	49.90	0	8,754	0.00%
2021/07/05	1	49.95	1	50.50	50.40	0	9,480	0.00%
2021/07/02	0	0.00	1	50.10	50.00	-1	9,650	-0.01%
2021/06/30	2	50.60	2	50.70	50.80	0	10,034	0.00%
2021/06/29	1	50.80	0	0.00	50.50	1	10,099	0.01%
2021/06/25	2	53.10	4	53.10	52.30	-2	10,177	-0.02%
2021/06/23	1	52.60	1	53.00	53.00	0	10,154	0.00%
2021/06/22	3	53.20	26	52.13	53.00	-23	10,174	-0.23%
2021/06/18	0	0.00	1	50.80	50.40	-1	9,937	-0.01%
2021/06/16	5	50.56	2	50.10	49.95	3	10,130	0.03%
2021/06/15	1	49.90	4	50.00	50.00	-3	10,400	-0.03%
2021/06/11	0	49.90	0	0.00	50.00	0	10,559	0.00%
2021/06/09	1	48.60	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	50.40	11	49.45	49.40	-10	11,737	-0.09%
2021/06/07	3	49.70	1	49.90	50.00	2	12,061	0.02%
2021/06/04	8	51.16	3	50.93	50.30	5	12,105	0.04%
2021/06/03	1	51.00	0	0.00	50.70	1	12,176	0.01%
2021/06/02	1	51.20	0	0.00	51.00	1	12,397	0.01%
2021/06/01	0	0.00	1	51.60	51.50	-1	12,559	-0.01%
2021/05/31	2	51.25	0	0.00	51.20	2	13,051	0.02%
2021/05/28	6	51.28	3	51.50	51.20	3	13,746	0.02%
2021/05/27	2	50.45	1	50.10	51.50	1	13,815	0.01%
2021/05/25	4	49.38	3.1	49.40	49.80	1	13,915	0.01%
2021/05/24	1	48.35	0	0.00	48.35	1	14,033	0.01%
2021/05/21	2	48.13	1	48.00	48.10	1	14,176	0.01%
2021/05/20	4	48.09	0	0.00	47.55	4	14,394	0.03%
2021/05/19	0	0.00	2	48.63	48.80	-2	14,474	-0.01%
2021/05/18	3	45.93	2	46.30	47.45	1	14,584	0.01%
2021/05/17	4	45.52	8	44.94	44.65	-4	14,712	-0.03%
2021/05/14	9	49.46	9	48.73	47.50	0	14,647	0.00%
2021/05/13	0	0.00	2	47.50	47.00	-2	14,627	-0.01%
2021/05/12	2	47.00	7	45.96	45.75	-5	14,724	-0.03%
2021/05/11	3	48.40	1	50.90	49.20	2	14,627	0.01%
2021/05/07	40	52.47	40	52.01	52.50	0	15,779	0.00%
2021/05/06	8	52.11	10.1	52.26	51.70	-2.1	15,779	-0.01%
2021/05/05	10	49.72	0.1	50.07	49.50	9.9	15,623	0.06%
2021/05/04	6	50.17	37	49.25	49.35	-31	15,716	-0.20%
2021/05/03	7	52.36	1	52.50	52.00	6	15,725	0.04%
2021/04/29	0.1	53.50	2	53.40	53.50	-2	15,766	-0.01%
2021/04/28	11	53.52	0	0.00	53.50	11	15,790	0.07%
2021/04/27	13	55.02	8	53.95	54.10	5	15,841	0.03%
2021/04/26	14	54.21	0	0.00	54.20	14	15,879	0.09%
2021/04/23	5	53.88	0	0.00	53.70	5	16,025	0.03%
2021/04/22	6	55.43	1	56.30	54.10	5	16,084	0.03%
2021/04/21	123	56.90	140	56.61	56.30	-17	15,904	-0.11%	大買/大賣/
2021/04/20	2.1	55.71	14	55.63	56.00	-12	15,756	-0.08%
2021/04/19	14	56.12	3.1	56.04	56.30	10.9	15,798	0.07%
2021/04/16	30	55.86	10.1	55.78	56.10	19.9	15,903	0.13%
2021/04/15	7	54.09	5	53.78	53.70	2	15,762	0.01%
2021/04/14	11	54.36	56	54.58	54.10	-45	15,998	-0.28%
2021/04/13	25	57.48	17	56.75	55.40	8	16,006	0.05%
2021/04/12	21	57.10	11	56.68	56.40	10	15,934	0.06%
2021/04/09	23	55.66	99	55.25	57.30	-76	16,319	-0.47%
2021/04/08	9	54.77	11	54.73	54.30	-2	16,049	-0.01%
2021/04/07	16	54.23	14	54.42	54.40	2	16,015	0.01%
2021/04/06	3	53.03	123	52.62	53.40	-120	16,165	-0.74%	大賣/鉅額交易
2021/04/01	1	52.60	120	52.58	52.70	-119	16,164	-0.74%	大賣/鉅額交易
2021/03/31	13	53.18	2	53.10	52.80	11	16,177	0.07%
2021/03/30	5	53.00	10	53.32	53.50	-5	16,210	-0.03%
2021/03/29	15.1	52.92	5	53.30	53.50	10.1	16,443	0.06%
2021/03/25	21	52.09	8.5	51.94	51.80	12.5	16,865	0.07%
2021/03/24	31	53.31	13	53.50	53.20	18	17,349	0.10%
2021/03/23	7	53.97	0	0.00	53.90	7	17,498	0.04%
2021/03/22	3	53.33	3	53.47	53.20	0	17,696	0.00%
2021/03/19	5	54.20	7	54.41	54.00	-2	18,236	-0.01%
2021/03/18	15	55.45	14	55.26	55.00	1	18,672	0.01%
2021/03/17	8	54.25	2	54.50	53.80	6	19,532	0.03%
2021/03/16	2	55.95	6	54.90	54.70	-4	20,212	-0.02%
2021/03/15	32	55.46	33	55.47	55.10	-1	20,601	0.00%
2021/03/12	64	54.98	51	55.08	54.60	13	21,284	0.06%
2021/03/11	7	53.70	18	53.53	53.10	-11	21,124	-0.05%
2021/03/10	13	52.58	18	52.47	52.00	-5	21,286	-0.02%
2021/03/09	6	53.10	10	51.94	51.80	-4	21,847	-0.02%
2021/03/08	15	52.53	35	52.72	51.90	-20	21,986	-0.09%
2021/03/05	22	51.61	5	51.98	51.40	17	22,218	0.08%
2021/03/04	20.5	53.58	20	53.86	52.70	0.5	22,943	0.00%
2021/03/03	36	52.91	31	52.92	53.90	5	23,991	0.02%
2021/03/02	0	0.00	3.5	50.83	50.20	-3.5	24,507	-0.01%
2021/02/26	6	49.93	1	50.30	50.10	5	26,263	0.02%
2021/02/25	1	51.10	5	50.60	50.40	-4	26,622	-0.02%
2021/02/24	3.2	51.20	12	51.03	50.40	-8.8	26,877	-0.03%
2021/02/23	18	51.78	7	51.73	51.70	11	27,023	0.04%
2021/02/22	20	50.60	4	50.73	51.40	16	27,601	0.06%
2021/02/19	6	49.98	5	50.08	50.00	1	27,761	0.00%
2021/02/18	8	49.96	7	50.17	50.50	1	27,860	0.00%
2021/02/17	12	49.05	19	49.03	49.30	-7	27,884	-0.03%
2021/02/05	6	47.72	0	0.00	47.55	6	27,902	0.02%
2021/02/04	4	48.30	7	47.77	47.45	-3	28,067	-0.01%
2021/02/03	7	48.08	20	47.79	47.20	-13	28,193	-0.05%
2021/02/02	9	47.21	19	46.82	46.70	-10	28,299	-0.04%
2021/02/01	60	46.50	18	46.49	46.75	42	28,457	0.15%
2021/01/29	13	49.08	79	49.52	47.90	-66	28,128	-0.23%
2021/01/28	7	46.69	6	46.63	46.55	1	28,220	0.00%
2021/01/27	4	47.58	0	0.00	47.70	4	28,560	0.01%
2021/01/26	32	47.76	17	47.48	47.15	15	29,167	0.05%
2021/01/25	43	48.40	46	48.22	48.10	-3	29,673	-0.01%
2021/01/22	14	46.28	18	46.53	46.45	-4	30,115	-0.01%
2021/01/21	5	45.80	1	46.00	45.40	4	30,797	0.01%
2021/01/20	10	45.78	2	46.03	45.30	8	32,476	0.02%
2021/01/19	15	48.16	16.3	47.56	47.55	-1.3	32,656	0.00%
2021/01/18	23.1	45.72	7	45.80	47.65	16.1	33,008	0.05%
2021/01/15	14	47.69	3	47.60	47.05	11	33,369	0.03%
2021/01/13	11	48.33	16.3	48.14	48.20	-5.3	33,635	-0.02%
2021/01/12	3	48.82	8	48.48	48.25	-5	33,857	-0.01%
2021/01/11	16	49.63	30	49.45	49.45	-14	34,026	-0.04%
2021/01/08	4	48.25	4	48.43	48.20	0	34,121	0.00%
2021/01/07	30	48.34	20.5	48.57	47.75	9.5	34,457	0.03%
2021/01/06	25.4	47.66	187	47.48	47.10	-161.6	35,051	-0.46%	大賣/鉅額交易
2021/01/05	76	48.96	37.4	48.94	48.65	38.6	35,154	0.11%
2021/01/04	159.4	50.95	155	49.57	49.10	4.4	35,607	0.01%	大買/大賣/
2020/12/31	65.3	54.41	25	54.32	53.60	40.3	35,064	0.11%
2020/12/30	40.2	56.08	61	56.15	56.20	-20.9	34,948	-0.06%
2020/12/29	296	55.98	196	57.07	55.90	100	35,653	0.28%	大買/大賣/
2020/12/28	89	54.99	83	55.74	55.20	6	35,848	0.02%
2020/12/25	118	55.03	133	54.75	54.60	-15	36,510	-0.04%	大買/大賣/
2020/12/24	244	55.35	227	54.96	54.70	17	36,688	0.05%	大買/大賣/
2020/12/23	76.1	54.32	168	54.52	54.30	-91.9	36,828	-0.25%	大賣/
2020/12/22	18.1	54.37	38	54.70	53.10	-19.9	37,382	-0.05%
2020/12/21	5	55.20	34.1	55.18	55.50	-29.1	37,567	-0.08%
2020/12/18	202	53.80	127.2	54.34	55.80	74.8	38,202	0.20%	大買/大賣/
2020/12/17	51	52.98	51	53.43	53.00	0	38,116	0.00%
2020/12/16	189.3	54.11	70.4	53.31	54.20	118.9	38,160	0.31%	大買/鉅額交易
2020/12/15	177.3	53.83	98	54.40	51.80	79.3	38,056	0.21%	大買/
2020/12/14	253	56.29	222	56.80	55.60	31	37,801	0.08%	大買/大賣/
2020/12/11	107.1	57.00	516	60.19	55.80	-408.9	37,521	-1.09%	大買/大賣/鉅額交易
2020/12/10	93	63.22	65.1	64.00	61.70	28	36,688	0.08%
2020/12/09	152	62.92	157	63.37	63.30	-5	36,539	-0.01%	大買/大賣/
2020/12/08	201	60.78	142.2	60.17	61.50	58.8	37,342	0.16%	大買/大賣/
2020/12/07	60	57.87	20	58.00	58.20	40	37,134	0.11%
2020/12/04	34.2	57.40	72	56.91	57.30	-37.9	37,103	-0.10%
2020/12/03	66	58.88	50	58.81	58.30	16	37,234	0.04%
2020/12/02	33	57.75	44	57.71	57.40	-11	37,364	-0.03%
2020/12/01	123	58.24	15	58.43	58.00	108	38,275	0.28%	大買/鉅額交易
2020/11/30	106.1	57.96	47.1	57.92	58.50	59	38,300	0.15%	大買/
2020/11/27	140.1	57.87	52	57.55	56.70	88.1	37,928	0.23%	大買/
2020/11/26	181	56.15	71	56.09	55.60	110	37,034	0.30%	大買/鉅額交易
2020/11/25	213	54.53	101	54.89	56.10	112	36,177	0.31%	大買/大賣/鉅額交易
2020/11/24	24	51.19	42	51.31	51.00	-18	34,519	-0.05%
2020/11/23	17	49.69	15	50.13	50.90	2	34,095	0.01%
2020/11/20	21	50.34	21.6	50.44	49.65	-0.6	33,763	0.00%
2020/11/19	34	50.45	95	50.54	50.30	-61	33,458	-0.18%
2020/11/18	54	49.63	6	49.06	49.75	48	32,719	0.15%
2020/11/17	11	48.19	16.3	48.05	47.65	-5.3	32,390	-0.02%
2020/11/16	8	48.08	6	48.18	47.55	2	32,271	0.01%
2020/11/13	3	48.37	14	48.39	48.55	-11	32,114	-0.03%
2020/11/12	19	47.76	3	47.85	47.20	16	32,031	0.05%
2020/11/11	42.1	48.25	24	48.62	48.65	18.1	32,081	0.06%
2020/11/10	14	48.98	22.1	48.69	48.80	-8.1	32,097	-0.03%
2020/11/09	15	50.12	10	50.18	49.85	5	31,720	0.02%
2020/11/06	22.2	49.90	5	49.91	50.00	17.2	31,373	0.05%
2020/11/05	20	50.37	17	50.44	50.20	3	31,123	0.01%
2020/11/04	6	49.26	3	49.52	49.00	3	30,304	0.01%
2020/11/03	30	49.74	67	49.79	49.60	-37	29,905	-0.12%
2020/11/02	15	48.87	48	48.57	49.05	-33	29,259	-0.11%
2020/10/30	63.5	51.08	30	50.83	48.15	33.5	28,635	0.12%
2020/10/29	122	52.32	67.3	52.05	51.90	54.7	27,928	0.20%	大買/
2020/10/28	77.8	51.34	173.3	52.19	53.00	-95.5	27,143	-0.35%	大賣/
2020/10/27	29	49.57	26	49.56	48.75	3	25,399	0.01%
2020/10/26	16	49.38	46	49.42	49.45	-30	25,117	-0.12%
2020/10/23	36	48.37	19	48.12	49.00	17	24,608	0.07%
2020/10/22	10	46.66	50	46.02	47.00	-40	24,019	-0.17%
2020/10/21	36	46.65	91	46.39	46.10	-55	23,783	-0.23%
2020/10/20	19	46.47	184	46.18	45.90	-165	23,587	-0.70%	大賣/鉅額交易
2020/10/19	42	47.82	50	47.66	47.25	-8	23,359	-0.03%
2020/10/16	11	47.95	7	48.64	47.40	4	23,270	0.02%
2020/10/15	28	50.74	54	49.87	49.30	-26	22,868	-0.11%
2020/10/14	72	51.38	59	51.17	50.70	13	22,361	0.06%
2020/10/13	36	48.91	30.2	48.60	49.40	5.8	21,443	0.03%
2020/10/12	143	48.72	74	48.70	49.40	69	20,980	0.33%	大買/
2020/10/08	18	47.03	113	46.54	47.00	-95	20,214	-0.47%	大賣/
2020/10/07	39	46.77	38	46.31	46.55	1	19,873	0.01%
2020/10/06	69	46.92	170	46.98	46.90	-101	19,520	-0.52%	大賣/鉅額交易
2020/10/05	26	44.64	130	43.69	45.60	-104	18,668	-0.56%	大賣/鉅額交易
2020/09/30	65	43.38	55	42.93	42.70	10	18,081	0.06%
2020/09/29	9	42.01	5	41.81	41.65	4	17,218	0.02%
2020/09/28	24	42.56	5	42.74	43.10	19	16,997	0.11%
2020/09/25	104	46.11	144	42.26	42.65	-40	16,664	-0.24%	大買/大賣/
2020/09/24	5	45.70	75	45.90	44.75	-70	15,808	-0.44%
2020/09/23	394	47.04	455	46.76	47.10	-61	15,373	-0.40%	大買/大賣/
2020/09/22	735	49.27	476	49.07	48.40	259	14,434	1.79%	大買/大賣/鉅額交易
2020/09/21	127	52.09	141	51.35	51.50	-14	13,840	-0.10%	大買/大賣/
2020/09/18	4	51.35	3	51.73	51.20	1	13,532	0.01%
2020/09/17	21	52.40	13	51.58	51.30	8	13,284	0.06%
2020/09/16	19	51.56	16	51.59	51.60	3	12,833	0.02%
2020/09/15	42	51.66	69	51.62	52.00	-27	12,553	-0.22%
2020/09/14	417	50.86	319	51.06	51.50	98	12,216	0.80%	大買/大賣/
2020/09/11	117	55.43	132	54.20	52.40	-15	11,514	-0.13%	大買/大賣/
2020/09/10	73	51.94	173	49.65	53.40	-100	10,049	-1.00%	大賣/
2020/09/09	27	49.96	33	49.60	49.75	-6	9,160	-0.07%
2020/09/08	55	48.99	37	50.17	48.50	18	8,760	0.21%
2020/09/07	34	49.99	39	49.73	51.00	-5	8,130	-0.06%
2020/09/04	98	45.40	71	45.34	46.60	27	7,381	0.37%
2020/09/03	9	43.29	38.4	43.07	44.30	-29.4	6,205	-0.47%
2020/09/02	45	40.48	28.7	40.26	42.15	16.3	5,672	0.29%
2020/09/01	26	39.73	7	39.81	39.95	19	5,137	0.37%
2020/08/31	33	36.75	29	37.37	37.60	4	4,513	0.09%
2020/08/28	12	33.88	9.4	34.23	34.55	2.6	4,125	0.06%
2020/08/27	25	33.15	1	32.90	33.00	24	3,918	0.61%
2020/08/25	1	32.70	0	0.00	32.75	1	3,897	0.03%
2020/08/24	0	0.00	20	32.85	32.80	-20	3,914	-0.51%
2020/08/21	36	32.81	18	33.41	32.75	18	4,006	0.45%
2020/08/20	16	33.00	0	0.00	32.65	16	3,967	0.40%
2020/08/19	3	34.38	4	34.38	34.25	-1	3,841	-0.03%
2020/08/18	29	34.46	30.1	34.16	34.05	-1.1	3,756	-0.03%
2020/08/17	1	32.55	16.2	33.16	34.50	-15.2	3,596	-0.42%
2020/08/03	40	31.06	40	30.63	30.90	0	3,406	0.00%
2020/07/31	1	30.50	1	30.60	30.60	0	3,347	0.00%
2020/07/28	1	29.15	0	0.00	29.10	1	3,251	0.03%
2020/07/27	4	29.84	0	0.00	29.65	4	3,272	0.12%
2020/07/24	11	30.60	5	30.85	30.35	6	3,252	0.18%
2020/07/23	9	31.36	2	31.50	31.55	7	3,207	0.22%
2020/07/22	4	29.55	26	30.50	30.75	-22	3,084	-0.71%
2020/07/21	0	0.00	1	29.00	28.90	-1	2,817	-0.04%
2020/07/20	4	28.78	0	0.00	28.90	4	2,805	0.14%
2020/07/17	1	28.75	0	0.00	28.70	1	2,808	0.04%
2020/07/16	3	28.90	0	0.00	29.00	3	2,818	0.11%
2020/07/15	8	29.50	8	29.75	28.90	0	2,787	0.00%
2020/07/14	5	28.45	0	0.00	28.70	5	2,724	0.18%
2020/07/13	0	0.00	3	29.10	29.00	-3	2,715	-0.11%
2020/07/09	0	0.00	6	28.80	28.90	-6	2,707	-0.22%
2020/07/07	7	29.00	2.1	29.23	28.50	5	2,705	0.18%
2020/07/06	1	28.20	0	0.00	28.20	1	2,648	0.04%
2020/07/03	4	27.93	0	0.00	28.05	4	2,658	0.15%
2020/07/02	2	28.15	4	28.25	28.30	-2	2,692	-0.07%
2020/06/24	2	27.65	0	0.00	27.60	2	2,711	0.07%
2020/06/23	2	27.55	7	27.60	27.55	-5	2,745	-0.18%
2020/06/22	4	27.56	0	0.00	27.55	4	2,750	0.15%
2020/06/19	7	27.55	0	0.00	27.15	7	2,778	0.25%
2020/06/16	0	0.00	2	27.70	27.70	-2	2,814	-0.07%
2020/06/15	3	27.50	4	27.68	27.40	-1	2,895	-0.03%
2020/06/12	4	27.63	5	27.46	27.40	-1	2,906	-0.03%
2020/06/08	17	29.05	16	29.85	29.05	1	3,081	0.03%
2020/06/05	3	29.15	8	28.95	29.20	-5	3,054	-0.16%
2020/06/03	0	0.00	10	28.28	28.10	-10	3,093	-0.32%
2020/05/29	0	0.00	8	29.08	28.50	-8	3,015	-0.27%
2020/05/28	45	28.84	43	29.00	29.20	2	2,941	0.07%
2020/05/27	2	27.70	5	28.29	28.00	-3	2,845	-0.11%
2020/05/26	0	0.00	1	27.65	27.60	-1	2,843	-0.04%
2020/05/25	0	0.00	2	27.70	27.70	-2	2,892	-0.07%
2020/05/22	1	27.45	47	27.26	27.40	-46	2,924	-1.57%
2020/05/20	0	0.00	40	27.63	27.60	-40	2,918	-1.37%
2020/05/19	0	0.00	4	28.01	27.70	-4	2,894	-0.14%
2020/05/18	2	27.55	0	0.00	27.55	2	2,857	0.07%
2020/05/15	7	27.69	3	27.32	27.55	4	2,868	0.14%
2020/05/14	2	27.50	1	27.65	27.50	1	2,833	0.04%
2020/05/13	21	26.84	14	27.30	27.50	7	2,818	0.25%
2020/05/12	49	27.30	5	27.52	27.65	44	2,768	1.59%
2020/05/11	0	0.00	8	27.25	27.20	-8	2,698	-0.30%
2020/05/08	14	25.73	1	25.50	26.00	13	2,614	0.50%
2020/05/06	19	25.18	1	25.30	25.05	18	2,663	0.68%
2020/05/05	0	0.00	1	24.95	25.35	-1	2,800	-0.04%
2020/05/04	0	0.00	0.4	24.85	24.85	-0.4	2,837	-0.01%
2020/04/30	0	0.00	1	25.20	25.30	-1	2,910	-0.03%
2020/04/28	1	25.00	0	0.00	24.95	1	2,994	0.03%
2020/04/27	0	0.00	9	24.80	24.90	-9	3,083	-0.29%
2020/04/24	0	0.00	1	24.00	24.00	-1	3,107	-0.03%
2020/04/22	1	23.65	0	0.00	23.60	1	3,514	0.03%
2020/04/21	0	0.00	5	24.25	23.60	-5	3,509	-0.14%
2020/04/20	1	24.55	17	24.40	24.50	-16	3,495	-0.46%
2020/04/16	2	24.25	0	0.00	24.30	2	3,575	0.06%
2020/04/15	5	24.28	0	0.00	24.40	5	3,667	0.14%
2020/04/14	0	0.00	1	23.75	23.80	-1	3,675	-0.03%
2020/04/13	1	23.65	0	0.00	23.55	1	3,712	0.03%
2020/04/10	8	23.40	0	0.00	23.65	8	3,715	0.22%
2020/04/09	0	0.00	3	23.52	23.25	-3	3,793	-0.08%
2020/04/08	1	22.90	2	23.30	23.35	-1	3,904	-0.03%
2020/04/07	8	22.77	10	22.85	23.15	-2	4,070	-0.05%
2020/04/01	4	22.30	0	0.00	22.20	4	4,029	0.10%
2020/03/31	0	0.00	2	22.30	22.35	-2	4,018	-0.05%
2020/03/30	6	21.55	3	21.88	22.10	3	4,027	0.07%
2020/03/27	5	22.23	8	22.03	21.80	-3	4,025	-0.07%
2020/03/25	0	0.00	6	21.83	21.85	-6	3,996	-0.15%
2020/03/24	8	21.25	0	0.00	20.85	8	3,954	0.20%
2020/03/20	19	20.82	11	20.98	20.70	8	3,963	0.20%
2020/03/19	1	20.10	2	19.80	19.70	-1	3,930	-0.03%
2020/03/17	23	21.71	0	0.00	21.70	23	3,843	0.60%
2020/03/16	9.3	22.22	0	0.00	22.20	9.3	3,825	0.24%
2020/03/13	25	21.88	0	0.00	22.35	25	3,768	0.66%
2020/03/12	0	0.00	3	23.05	23.45	-3	3,674	-0.08%
2020/03/11	5	24.96	3	24.90	24.60	2	3,549	0.06%
2020/03/10	1	25.10	0	0.00	25.00	1	3,530	0.03%
2020/03/09	2	25.45	0	0.00	25.05	2	3,467	0.06%
2020/02/26	3	26.58	2	26.55	26.55	1	3,373	0.03%
2020/02/25	1	26.30	0	0.00	26.30	1	3,311	0.03%
2020/02/24	1	27.10	0	0.00	26.75	1	3,251	0.03%
2020/02/20	1	27.70	2	27.80	27.75	-1	3,208	-0.03%
2020/02/19	2	27.20	0	0.00	27.50	2	3,185	0.06%
2020/02/18	16	27.65	2	28.00	27.40	14	3,155	0.44%
2020/02/17	3	27.95	8	28.15	28.05	-5	3,170	-0.16%
2020/02/14	2	27.35	0	0.00	27.45	2	3,146	0.06%
2020/02/13	8	27.55	1	27.80	27.55	7	3,075	0.23%
2020/02/11	0	0.00	0.5	28.00	28.05	-0.5	2,997	-0.02%
2020/02/06	1	28.90	1	28.70	28.70	0	2,842	0.00%
2020/02/04	1	27.50	11	27.66	27.60	-10	2,610	-0.38%
2020/02/03	2	26.70	1	26.70	26.90	1	2,527	0.04%
2020/01/31	9	27.26	9	27.76	27.05	0	2,446	0.00%
2020/01/30	1	27.10	0	0.00	26.45	1	2,344	0.04%
2020/01/17	17	27.05	8	27.15	27.15	9	2,170	0.41%
2020/01/16	3	27.87	5	26.65	27.85	-2	2,020	-0.10%
2020/01/13	8	25.75	8	25.95	25.95	0	1,732	0.00%
2020/01/09	4	26.05	8	25.95	26.45	-4	1,620	-0.25%
2020/01/08	8	24.75	0	0.00	25.15	8	1,500	0.53%
2020/01/07	0	0.00	3	25.38	25.45	-3	1,445	-0.21%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/03	1	25.40	0	0.00	25.60	1	1,351	0.07%
2020/01/02	0	0.00	9	25.48	25.55	-9	1,251	-0.72%
2019/12/31	9	23.93	8	24.95	24.30	1	1,110	0.09%
2019/12/13	0	0.00	2	21.65	21.70	-2	721	-0.28%
2019/12/02	0	0.00	3	21.65	21.30	-3	647	-0.46%
2019/11/29	0	0.00	1	21.70	21.70	-1	628	-0.16%
2019/11/28	0	0.00	1	21.65	21.70	-1	601	-0.17%
2019/11/14	0	0.00	1	21.35	21.35	-1	623	-0.16%
2019/11/12	3	20.55	0	0.00	20.50	3	516	0.58%
2019/11/04	0	0.00	1	20.45	20.50	-1	533	-0.19%
2019/10/25	0	0.00	3.4	20.30	20.35	-3.4	577	-0.59%
2019/10/15	2	20.35	0	0.00	20.30	2	569	0.35%
2019/09/20	0	0.00	1	20.50	20.50	-1	637	-0.16%
2019/08/27	1	20.95	0	0.00	20.85	1	674	0.15%
2019/08/26	2	20.83	0	0.00	20.90	2	651	0.31%
2019/08/06	0	0.00	1	20.90	20.90	-1	817	-0.12%
2019/07/12	0	0.00	1	21.35	21.35	-1	915	-0.11%
2019/07/11	0	0.00	2	21.30	21.20	-2	909	-0.22%
2019/07/05	0	0.00	1.4	21.32	21.30	-1.4	939	-0.15%
2019/07/04	0	0.00	1	21.30	21.30	-1	947	-0.11%
2019/05/28	90	20.84	87	20.66	20.85	3	854	0.35%
2019/05/23	0	0.00	30	20.65	20.65	-30	799	-3.75%
2019/05/13	0	0.00	2	21.35	21.25	-2	668	-0.30%
2019/05/06	30	20.85	0	0.00	20.80	30	549	5.46%
2019/04/26	1	20.85	0	0.00	20.80	1	513	0.19%
2019/04/22	0	0.00	1	20.75	20.70	-1	474	-0.21%
2019/04/12	0	20.55	0	0.00	20.65	0	452	0.00%
2019/03/12	1	20.60	0	0.00	20.45	1	408	0.24%
2019/02/12	0	0.00	1	20.30	20.35	-1	428	-0.23%
2018/12/04	0	0.00	3	20.25	20.20	-3	939	-0.32%
2018/12/03	0	0.00	4	20.33	20.30	-4	945	-0.42%
2018/11/27	1	20.25	0	0.00	20.25	1	938	0.11%
2018/11/20	0	0.00	1	20.55	20.55	-1	1,041	-0.10%
2018/11/13	5	20.63	4	20.58	20.50	1	1,038	0.10%
2018/11/09	1	20.80	1	20.65	20.50	0	1,047	0.00%
2018/11/08	0	0.00	2	20.60	20.60	-2	1,038	-0.19%
2018/11/07	5	20.75	3	20.73	20.60	2	1,041	0.19%
2018/11/06	0	0.00	2	20.35	20.40	-2	1,039	-0.19%
2018/11/05	0	0.00	3	20.30	20.30	-3	1,058	-0.28%
2018/10/31	0	0.00	1	20.20	20.30	-1	1,076	-0.09%
2018/10/30	0	0.00	8	19.93	19.95	-8	1,068	-0.75%
2018/10/25	8	20.05	0	0.00	20.00	8	1,059	0.75%
2018/10/24	1	20.30	0	0.00	20.40	1	1,053	0.09%
2018/10/15	5	20.94	6	20.74	20.70	-1	1,073	-0.09%
2018/10/12	0	0.00	2	20.55	20.90	-2	1,065	-0.19%
2018/10/09	0	0.00	41	21.02	20.85	-41	1,090	-3.76%
2018/10/08	0	0.00	1	21.15	21.20	-1	1,085	-0.09%
2018/10/05	4	21.40	0	0.00	21.10	4	1,073	0.37%
2018/10/04	44	21.69	10	21.62	21.65	34	1,037	3.28%
2018/09/28	0	0.00	5	20.78	20.80	-5	1,058	-0.47%
2018/09/27	0	0.00	1	20.75	20.75	-1	1,061	-0.09%
2018/09/25	4	21.00	10.1	20.92	20.85	-6.1	1,066	-0.57%
2018/09/21	6	20.85	6	20.75	20.70	0	1,046	0.00%
2018/09/20	9	20.71	4	20.70	20.70	5	1,032	0.48%
2018/09/18	0	0.00	1	20.30	20.25	-1	1,005	-0.10%
2018/09/12	5	20.00	0	0.00	19.80	5	1,032	0.48%
2018/09/10	6	19.80	0	0.00	20.00	6	1,045	0.57%
2018/09/06	0	0.00	5.2	20.35	20.35	-5.2	1,115	-0.46%
2018/08/28	2	21.40	0	0.00	21.40	2	1,159	0.17%
2018/08/22	0	0.00	1	21.10	21.10	-1	1,117	-0.09%
2018/08/13	2	21.00	0	0.00	20.85	2	1,204	0.17%
2018/08/09	0	0.00	8	21.75	21.65	-8	1,176	-0.68%
2018/08/08	0	0.00	2	21.85	21.75	-2	1,194	-0.17%
2018/08/06	0	0.00	2	21.50	21.60	-2	1,256	-0.16%
2018/07/27	0	0.00	25.8	21.70	21.65	-25.8	1,307	-1.97%
2018/07/26	0	0.00	3	21.75	21.75	-3	1,304	-0.23%
2018/07/25	25	21.79	0	0.00	21.70	25	1,311	1.91%
2018/07/23	0	0.00	3	21.80	21.70	-3	1,310	-0.23%
2018/07/20	0	0.00	2	21.60	21.55	-2	1,309	-0.15%
2018/07/17	4	21.45	6	21.28	21.35	-2	1,313	-0.15%
2018/06/26	1	20.50	0	0.00	20.65	1	2,626	0.04%
2018/06/22	0	0.00	1	20.70	20.65	-1	2,622	-0.04%
2018/06/14	7	21.52	6	21.40	21.20	1	2,592	0.04%
2018/06/13	6	20.95	22	21.21	21.20	-16	2,530	-0.63%
2018/06/12	0	0.00	5	20.70	20.75	-5	2,504	-0.20%
2018/06/11	0	0.00	5	20.85	20.80	-5	2,497	-0.20%
2018/06/07	0	0.00	1	21.15	21.20	-1	2,500	-0.04%
2018/05/29	7	20.87	0	0.00	20.95	7	2,465	0.28%
2018/05/17	3	20.93	0	0.00	20.95	3	2,415	0.12%
2018/05/16	1.1	21.45	1	21.10	21.10	0.1	2,422	0.01%
2018/05/14	5	20.90	0	0.00	20.95	5	2,424	0.21%
2018/05/11	10	21.05	0	0.00	21.20	10	2,409	0.42%
2018/04/30	2	21.40	0	0.00	21.45	2	2,411	0.08%
2018/04/27	2	21.35	0	0.00	21.30	2	2,413	0.08%
2018/04/23	2	22.00	15	22.12	22.25	-13	2,459	-0.53%
2018/04/20	21	23.01	6	22.85	22.40	15	2,436	0.62%
2018/04/19	4	22.40	5	22.54	22.25	-1	2,363	-0.04%
2018/04/17	4	21.93	2	22.08	21.85	2	2,361	0.08%
2018/04/16	1	22.65	2	22.45	22.55	-1	2,358	-0.04%
2018/04/13	1	22.25	2	22.60	22.40	-1	2,328	-0.04%
2018/04/12	1	22.85	1	22.60	22.85	0	2,309	0.00%
2018/04/11	14	23.28	0	0.00	23.30	14	2,292	0.61%
2018/04/10	8	23.55	1	22.90	22.80	7	2,251	0.31%
2018/04/09	15	23.46	23	24.18	24.40	-8	2,110	-0.38%
2018/04/03	8	22.70	20	22.73	22.70	-12	1,772	-0.68%
2018/04/02	4	22.35	4	22.03	21.90	0	1,670	0.00%
2018/03/31	8	21.95	4	22.15	22.00	4	1,676	0.24%
2018/03/30	17	22.68	26	22.36	22.00	-9	1,650	-0.55%
2018/03/29	25	21.34	33	21.51	21.60	-8	1,451	-0.55%
2018/03/08	0	0.00	2	20.10	20.10	-2	2,079	-0.10%
2018/02/23	0	0.00	3	20.30	20.45	-3	2,817	-0.11%
2018/02/06	1	19.90	1	20.25	19.80	0	2,837	0.00%
2018/01/26	1	21.80	1	21.75	21.65	0	2,992	0.00%
2018/01/25	0	0.00	1	21.70	21.55	-1	2,995	-0.03%
2018/01/18	4	22.25	0	0.00	22.10	4	3,056	0.13%
2018/01/17	1	22.40	4	22.40	22.40	-3	3,080	-0.10%
2018/01/12	0	0.00	0.5	21.85	21.95	-0.5	3,197	-0.01%
2018/01/11	1	21.60	0	0.00	21.75	1	3,218	0.03%
2018/01/08	0	0.00	2	22.30	22.20	-2	3,341	-0.06%
2018/01/02	0	0.00	1	22.45	22.60	-1	3,400	-0.03%