中興電 (1513)-元大-博愛券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
197.5
漲跌
▼6.0
漲幅
-2.95%
成交量
79,584張
產業
上市電機機械類股
1265人加入追蹤

立即追蹤
本地時間: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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	102.1	200.94	94.3	200.66	197.50	7.8	49,722	0.02%	大買/
2024/04/18	188.5	208.19	205.9	205.12	203.50	-17.4	48,651	-0.04%	大買/大賣/
2024/04/17	129.6	200.72	148.4	203.04	209.50	-18.9	47,241	-0.04%	大買/大賣/
2024/04/16	154	194.47	158.4	193.66	190.50	-4.4	46,063	-0.01%	大買/大賣/
2024/04/15	238.4	208.96	178.3	204.33	203.00	60	45,031	0.13%	大買/大賣/
2024/04/12	160.1	201.70	172.3	203.50	212.00	-12.2	43,106	-0.03%	大買/大賣/
2024/04/11	89.5	189.14	126.1	190.98	193.00	-36.5	41,192	-0.09%	大賣/
2024/04/10	91.8	183.33	63.4	183.33	183.00	28.4	39,715	0.07%
2024/04/09	89.2	185.94	94.8	185.17	185.00	-5.5	38,905	-0.01%
2024/04/08	37	181.18	36.1	181.25	182.00	1	37,888	0.00%
2024/04/03	4.1	178.62	3	178.50	178.50	1.1	37,537	0.00%
2024/04/02	16.1	178.72	19.4	178.16	178.50	-3.2	37,896	-0.01%
2024/04/01	23.1	180.45	26.4	180.47	177.50	-3.3	37,647	-0.01%
2024/03/29	13.4	175.53	9.3	177.02	179.50	4.2	37,363	0.01%
2024/03/28	15.3	179.22	55.2	178.90	177.00	-39.9	37,041	-0.11%
2024/03/27	125.9	180.66	92.6	179.84	176.00	33.3	36,624	0.09%	大買/
2024/03/26	136.5	192.64	101.4	193.36	187.00	35.1	35,782	0.10%	大買/大賣/
2024/03/25	61.3	184.57	129.8	186.28	185.00	-68.5	34,312	-0.20%	大賣/
2024/03/22	54.2	181.23	43.1	181.65	177.50	11.1	33,672	0.03%
2024/03/21	52.2	182.32	58.5	182.59	181.50	-6.3	33,132	-0.02%
2024/03/20	44.7	177.49	54.3	177.34	177.00	-9.6	32,525	-0.03%
2024/03/19	109.9	181.68	84.1	181.71	180.00	25.8	32,176	0.08%	大買/
2024/03/18	77.2	176.67	100.5	176.92	178.50	-23.3	31,332	-0.07%
2024/03/15	82	170.31	36	171.69	169.50	46	30,161	0.15%
2024/03/14	87.6	171.71	83.2	172.41	173.00	4.4	29,428	0.01%
2024/03/13	165	176.22	152.9	176.20	173.50	12.1	28,573	0.04%	大買/大賣/
2024/03/12	79.3	170.33	115.1	170.07	170.00	-35.8	27,673	-0.13%	大賣/
2024/03/11	40.6	163.29	40.2	164.22	164.50	0.4	27,174	0.00%
2024/03/08	84.9	163.59	94.3	161.53	161.50	-9.5	27,954	-0.03%
2024/03/07	59.3	170.71	56.3	170.29	171.00	3	27,655	0.01%
2024/03/06	41.2	171.20	47.3	172.08	174.00	-6.1	27,315	-0.02%
2024/03/05	119.6	172.22	118	171.55	169.00	1.6	26,916	0.01%	大買/大賣/
2024/03/04	138	170.15	68.4	168.95	167.00	69.6	26,085	0.27%	大買/
2024/03/01	126.8	173.69	83.2	172.16	171.00	43.6	25,637	0.17%	大買/
2024/02/29	61.3	162.59	82.5	166.13	171.00	-21.2	25,071	-0.08%
2024/02/27	120.3	155.91	110.8	155.66	155.50	9.5	24,554	0.04%	大買/大賣/
2024/02/26	75.4	152.95	111.4	153.78	153.00	-36	23,116	-0.16%	大賣/
2024/02/23	37.8	139.65	66.6	141.43	143.00	-28.8	21,278	-0.14%
2024/02/22	54.2	133.13	39.1	133.33	133.50	15.1	20,025	0.08%
2024/02/21	26.1	132.80	32.8	132.51	132.50	-6.7	19,435	-0.03%
2024/02/20	21.3	127.88	28	128.20	128.00	-6.7	18,717	-0.04%
2024/02/19	126.5	131.09	74.2	131.65	129.50	52.4	18,222	0.29%	大買/
2024/02/16	16.1	128.16	50.2	126.05	129.00	-34	17,327	-0.20%
2024/02/15	19.9	120.56	3	120.67	120.50	16.9	16,675	0.10%
2024/02/05	23.1	122.85	2	122.77	122.50	21.1	16,458	0.13%
2024/02/02	37.4	127.01	26.3	127.18	124.50	11.1	16,382	0.07%
2024/02/01	12.1	121.67	35.8	122.27	126.00	-23.7	15,842	-0.15%
2024/01/31	1.1	117.97	5	118.40	119.50	-3.9	15,471	-0.03%
2024/01/30	10.6	119.72	5.3	121.45	118.50	5.3	15,427	0.03%
2024/01/29	0.5	120.45	3	120.17	120.50	-2.5	15,401	-0.02%
2024/01/26	2.2	118.52	0	118.50	119.00	2.2	15,358	0.01%
2024/01/25	7.1	118.78	4	119.00	118.00	3.1	15,376	0.02%
2024/01/24	17.3	119.77	9	120.00	119.50	8.3	15,377	0.05%
2024/01/23	3	120.67	7	121.02	120.50	-4	15,353	-0.03%
2024/01/22	3	117.01	1	118.00	118.50	2	15,229	0.01%
2024/01/19	4	115.88	9	115.83	115.50	-5	15,158	-0.03%
2024/01/18	3.2	115.02	1	115.50	115.50	2.2	15,123	0.01%
2024/01/17	13.6	116.66	15.5	116.08	115.00	-2	15,100	-0.01%
2024/01/16	10.3	119.56	8	120.25	118.50	2.3	15,014	0.02%
2024/01/15	32.6	122.71	41.6	123.50	121.50	-8.9	14,985	-0.06%
2024/01/12	21.6	121.04	25.5	121.13	120.50	-3.9	14,450	-0.03%
2024/01/11	13.1	118.89	3	119.17	119.00	10	14,280	0.07%
2024/01/10	13.1	119.03	12.1	119.95	119.50	1	14,256	0.01%
2024/01/09	17.1	119.64	23.8	119.87	120.00	-6.6	14,231	-0.05%
2024/01/08	16.1	118.81	9	119.22	118.00	7.1	14,041	0.05%
2024/01/05	5.1	118.90	7	118.79	119.50	-2	13,983	-0.01%
2024/01/04	8	118.12	7	118.00	118.50	1	13,953	0.01%
2024/01/03	7.1	118.57	1.2	118.33	120.00	5.9	13,844	0.04%
2024/01/02	8	118.63	7.5	118.78	119.00	0.5	13,740	0.00%
2023/12/29	19.9	115.82	12.2	115.95	116.50	7.8	13,628	0.06%
2023/12/28	19.5	120.44	22	119.53	119.00	-2.6	13,402	-0.02%
2023/12/27	10.3	116.37	3.2	116.34	116.00	7.1	13,064	0.05%
2023/12/26	11.2	116.72	10	116.05	116.50	1.2	13,137	0.01%
2023/12/25	10.1	118.10	10	118.00	117.50	0.1	13,135	0.00%
2023/12/22	22.2	115.65	1	115.50	116.00	21.2	13,138	0.16%
2023/12/21	11	116.00	18	115.92	115.00	-7	13,158	-0.05%
2023/12/20	9.1	117.28	6.2	117.84	117.50	3	13,256	0.02%
2023/12/19	20.4	117.21	19	117.21	117.00	1.4	13,432	0.01%
2023/12/18	6.1	121.60	6	120.58	120.50	0.1	13,267	0.00%
2023/12/15	22.7	122.88	20	122.13	122.00	2.7	13,270	0.02%
2023/12/14	13.4	125.23	14	125.71	125.00	-0.6	12,954	0.00%
2023/12/13	11.3	124.82	21	124.57	124.50	-9.8	12,770	-0.08%
2023/12/12	11	126.45	9.2	126.45	125.00	1.9	12,593	0.01%
2023/12/11	20.7	124.48	6	125.17	126.00	14.7	12,486	0.12%
2023/12/08	51	126.25	36	125.15	126.00	15	12,323	0.12%
2023/12/07	66.1	130.05	60.3	129.85	126.50	5.8	12,095	0.05%
2023/12/06	73.9	128.61	54.6	127.48	126.50	19.3	11,279	0.17%
2023/12/05	82.7	128.60	86.8	129.05	129.50	-4.1	10,637	-0.04%
2023/12/04	40.4	125.72	73.6	124.83	126.50	-33.2	9,665	-0.34%
2023/12/01	34.5	121.31	26.3	122.40	120.50	8.1	9,186	0.09%
2023/11/30	9.3	122.63	33.3	123.15	121.50	-24	8,955	-0.27%
2023/11/29	44.5	121.84	17.1	121.44	121.00	27.4	8,700	0.32%
2023/11/28	46.1	121.82	68.6	122.82	124.00	-22.5	8,670	-0.26%
2023/11/27	93.7	121.49	73.7	121.47	119.00	20	8,074	0.25%
2023/11/24	49.7	112.08	80.5	113.68	117.00	-30.8	7,031	-0.44%
2023/11/21	1	102.00	0	0.00	102.50	1	6,262	0.02%
2023/11/20	3	103.00	3	102.50	102.50	0	6,700	0.00%
2023/11/17	0.4	104.00	1.2	104.00	104.00	-0.8	6,811	-0.01%
2023/11/16	1.1	103.43	0	0.00	103.00	1.1	7,063	0.02%
2023/11/15	6.1	103.75	6.7	103.45	103.50	-0.6	7,245	-0.01%
2023/11/14	1	101.50	13	102.04	102.00	-12	7,559	-0.16%
2023/11/13	4	102.00	0	102.00	101.00	4	7,712	0.05%
2023/11/10	1	101.50	7.1	101.93	102.50	-6.1	7,809	-0.08%
2023/11/09	4.2	99.75	0	0.00	99.30	4.2	7,914	0.05%
2023/11/08	3	100.83	3.1	101.52	100.50	-0.1	8,173	0.00%
2023/11/07	4.3	101.26	10	101.95	102.50	-5.7	8,286	-0.07%
2023/11/06	0	101.50	5.1	100.63	100.50	-5.1	8,595	-0.06%
2023/11/03	0.4	97.63	1	98.20	98.30	-0.6	8,862	-0.01%
2023/11/02	0.2	96.50	0.1	96.60	96.50	0.1	9,014	0.00%
2023/11/01	3.1	93.73	2	94.55	94.50	1.1	9,171	0.01%
2023/10/31	7.5	95.55	0.3	94.80	93.20	7.2	9,418	0.08%
2023/10/30	2.3	99.07	1	97.70	97.60	1.3	9,597	0.01%
2023/10/27	4.2	100.29	0	0.00	99.10	4.2	10,035	0.04%
2023/10/26	5.2	100.52	27	101.00	100.00	-21.8	10,689	-0.20%
2023/10/25	6	101.25	26	101.60	102.00	-20	10,942	-0.18%
2023/10/24	15	100.07	11.7	100.35	100.00	3.3	11,195	0.03%
2023/10/23	4.7	100.22	8	100.10	99.90	-3.3	11,515	-0.03%
2023/10/20	10.7	95.52	10.3	96.60	96.20	0.4	12,125	0.00%
2023/10/19	2.4	98.20	5.2	98.27	98.10	-2.8	12,985	-0.02%
2023/10/18	6.9	99.91	7.3	100.12	99.00	-0.4	15,240	0.00%
2023/10/17	6	101.25	7	103.79	100.00	-1	15,255	-0.01%
2023/10/16	0.2	102.29	1	101.50	102.50	-0.8	15,299	-0.01%
2023/10/13	14.3	103.07	11	104.18	102.50	3.3	15,899	0.02%
2023/10/12	7.1	105.72	2	105.50	106.00	5.1	16,830	0.03%
2023/10/11	1.2	105.09	2	105.25	105.00	-0.8	17,571	0.00%
2023/10/06	2.1	107.02	0	0.00	106.50	2.1	17,839	0.01%
2023/10/05	5	108.10	4	108.00	108.00	1	18,353	0.01%
2023/10/04	3	106.83	1	107.00	106.00	2	18,485	0.01%
2023/10/03	17.2	109.57	7	111.00	107.50	10.2	18,637	0.05%
2023/10/02	9.1	108.73	14	108.96	109.00	-4.9	18,658	-0.03%
2023/09/28	5	106.00	17	106.82	107.50	-12	18,760	-0.06%
2023/09/27	16.1	106.44	13.1	105.51	106.00	3	18,958	0.02%
2023/09/26	19	106.16	14	106.93	106.50	5	19,279	0.03%
2023/09/25	43.8	106.38	57.1	105.37	106.50	-13.3	19,535	-0.07%
2023/09/22	16.1	102.44	17.1	101.60	102.00	-1	19,807	-0.01%
2023/09/21	1.3	99.24	8.9	98.95	98.70	-7.6	19,786	-0.04%
2023/09/20	5.2	99.52	23.1	99.62	100.50	-18	20,212	-0.09%
2023/09/19	2.4	101.82	0.6	102.00	101.00	1.8	21,159	0.01%
2023/09/18	5.3	102.12	3.4	101.57	101.50	1.9	21,570	0.01%
2023/09/15	10.2	103.15	3	103.33	103.50	7.2	21,917	0.03%
2023/09/14	0.2	104.11	0	104.50	104.00	0.2	22,855	0.00%
2023/09/13	15.1	102.54	12	102.25	103.00	3.1	24,493	0.01%
2023/09/12	5.5	103.38	11.3	104.02	104.00	-5.8	25,234	-0.02%
2023/09/11	12.2	105.75	14.1	105.82	103.50	-1.9	25,422	-0.01%
2023/09/08	11.2	107.41	2.5	107.26	107.00	8.7	25,417	0.03%
2023/09/07	10.1	109.05	2	109.00	108.50	8.1	25,460	0.03%
2023/09/06	2.2	111.25	34	111.00	110.50	-31.8	25,598	-0.12%
2023/09/05	13.1	110.50	2	111.25	110.50	11.1	25,749	0.04%
2023/09/04	11.7	110.48	2	110.50	110.50	9.7	26,296	0.04%
2023/09/01	61.7	113.67	24	112.02	111.50	37.7	26,383	0.14%
2023/08/31	2.1	113.02	5	113.10	113.50	-2.9	26,307	-0.01%
2023/08/30	1.3	113.14	8	113.50	112.50	-6.7	26,707	-0.03%
2023/08/29	23.1	113.39	24.2	112.33	113.50	-1.1	27,595	0.00%
2023/08/28	19.5	112.06	16	113.00	112.00	3.5	27,759	0.01%
2023/08/25	12.5	113.72	4	115.38	113.50	8.5	28,023	0.03%
2023/08/24	23.8	114.87	64.2	114.56	115.00	-40.4	28,049	-0.14%
2023/08/23	2.1	110.02	5	110.20	110.00	-2.9	27,866	-0.01%
2023/08/22	30.7	111.45	20	110.85	110.00	10.7	28,028	0.04%
2023/08/21	35.1	113.87	25	114.04	113.50	10.1	28,267	0.04%
2023/08/18	26.1	113.96	47.1	113.79	113.00	-20.9	28,524	-0.07%
2023/08/17	11.1	109.96	5.1	110.40	110.00	6	29,040	0.02%
2023/08/16	7	109.93	9.2	109.92	110.50	-2.1	30,136	-0.01%
2023/08/15	12	112.58	17.4	112.08	111.50	-5.4	30,547	-0.02%
2023/08/14	32	110.46	6.2	109.90	108.50	25.8	30,904	0.08%
2023/08/11	2.3	114.76	6.1	115.66	114.50	-3.8	30,741	-0.01%
2023/08/10	31.5	115.70	24	114.81	114.00	7.5	30,744	0.02%
2023/08/09	13.2	117.91	14.1	117.25	116.00	-0.9	30,557	0.00%
2023/08/08	6.5	115.16	7.6	116.82	115.00	-1.1	30,456	0.00%
2023/08/07	13.9	115.59	6	115.92	116.50	7.9	30,508	0.03%
2023/08/04	10.6	114.22	22.5	115.09	116.00	-11.9	30,557	-0.04%
2023/08/02	23.1	112.37	19.4	112.94	110.50	3.7	30,912	0.01%
2023/08/01	45.1	114.31	24.2	114.98	114.00	20.9	31,242	0.07%
2023/07/31	57.1	117.99	81.4	116.97	117.00	-24.3	31,031	-0.08%
2023/07/28	20.5	112.37	21.5	111.85	112.50	-1.1	30,730	0.00%
2023/07/27	12.1	110.42	32.6	110.91	110.50	-20.5	30,849	-0.07%
2023/07/26	56.8	108.90	39.2	109.09	108.00	17.6	31,164	0.06%
2023/07/25	58.9	110.27	40.8	110.66	111.50	18.1	30,943	0.06%
2023/07/24	58.4	107.73	58.3	107.08	106.00	0	30,413	0.00%
2023/07/21	183.5	110.27	76.5	110.56	112.50	107	29,560	0.36%	大買/鉅額交易
2023/07/20	6.9	110.50	1.1	110.50	110.50	5.8	27,579	0.02%
2023/07/19	15	122.50	0.3	122.50	122.50	14.8	27,680	0.05%
2023/07/18	48.9	139.01	21	137.45	136.00	27.9	27,923	0.10%
2023/07/17	111.1	143.76	105	142.61	141.00	6.1	27,568	0.02%	大買/大賣/
2023/07/14	35.8	136.68	84.4	136.96	137.50	-48.6	26,769	-0.18%
2023/07/13	28.2	134.10	23.3	134.61	134.00	4.8	26,358	0.02%
2023/07/12	20.5	135.82	51.6	136.03	135.00	-31.1	26,624	-0.12%
2023/07/11	17	133.09	18.7	133.14	132.50	-1.7	26,629	-0.01%
2023/07/10	14.1	131.96	7.1	131.93	131.50	7.1	27,644	0.03%
2023/07/07	8.2	129.58	6	129.33	129.50	2.2	29,020	0.01%
2023/07/06	15.3	130.94	5	131.20	131.00	10.3	30,136	0.03%
2023/07/05	35.7	131.46	14	131.64	130.50	21.7	30,694	0.07%
2023/07/04	43.6	135.96	31.1	135.47	134.50	12.5	30,911	0.04%
2023/07/03	56.2	138.27	34	137.71	138.00	22.2	30,585	0.07%
2023/06/30	20.2	134.14	22	135.14	137.00	-1.8	30,420	-0.01%
2023/06/29	8	130.62	13.2	131.07	132.00	-5.1	30,058	-0.02%
2023/06/28	23.7	129.93	59	130.71	129.00	-35.3	29,950	-0.12%
2023/06/27	78.1	136.23	70	135.46	132.00	8.1	29,588	0.03%
2023/06/26	33	133.62	35	133.80	133.50	-2	28,728	-0.01%
2023/06/21	30	131.97	21	131.19	132.50	9	28,415	0.03%
2023/06/20	84.1	133.48	88	132.88	132.00	-3.9	28,198	-0.01%
2023/06/19	129.2	130.53	109.2	130.20	128.50	19.9	27,496	0.07%	大買/大賣/
2023/06/16	23	123.00	62.2	123.95	128.00	-39.2	26,242	-0.15%
2023/06/15	2	115.74	25.6	115.06	116.50	-23.5	25,876	-0.09%
2023/06/14	17	112.74	11.3	113.38	112.50	5.7	25,834	0.02%
2023/06/13	18.4	112.03	14	112.61	113.00	4.4	26,087	0.02%
2023/06/12	60.1	111.86	48.1	111.85	112.00	12	26,193	0.05%
2023/06/09	20.4	114.97	14	114.93	114.50	6.4	26,243	0.02%
2023/06/08	67.3	117.65	71.1	117.56	115.50	-3.8	26,403	-0.01%
2023/06/07	19.1	114.87	23	114.61	115.50	-3.9	26,307	-0.01%
2023/06/06	11.5	113.54	34.1	113.75	113.50	-22.6	26,795	-0.08%
2023/06/05	87.9	117.18	30.3	117.03	115.00	57.7	27,143	0.21%
2023/06/02	38	118.70	54	118.42	117.00	-16	27,268	-0.06%
2023/06/01	13.2	114.73	10	114.40	113.50	3.2	26,580	0.01%
2023/05/31	25.7	114.42	27	114.15	114.50	-1.4	26,685	-0.01%
2023/05/30	32.1	112.59	4.1	112.15	112.00	27.9	26,711	0.10%
2023/05/29	21.5	114.20	31.9	114.44	113.50	-10.4	26,795	-0.04%
2023/05/26	26	112.35	21	111.79	112.00	5	26,934	0.02%
2023/05/25	50.2	114.07	72	114.16	112.50	-21.8	27,119	-0.08%
2023/05/24	57.4	111.97	31.5	112.38	112.50	25.9	27,238	0.09%
2023/05/23	68.7	115.70	82	115.16	114.00	-13.3	27,844	-0.05%
2023/05/22	32.1	115.08	71.2	116.34	117.00	-39.1	27,613	-0.14%
2023/05/19	69	110.59	56	109.23	109.00	13	27,075	0.05%
2023/05/18	37.4	108.33	24.7	108.21	108.00	12.8	27,176	0.05%
2023/05/17	22	106.32	18.1	106.44	105.00	4	28,152	0.01%
2023/05/16	17.2	104.95	17.2	104.77	105.00	0	28,366	0.00%
2023/05/15	5	104.10	29	104.10	104.50	-24	28,463	-0.08%
2023/05/12	28.4	102.41	11	102.68	104.50	17.4	28,779	0.06%
2023/05/11	28.4	102.41	11	102.68	101.00	17.4	29,244	0.06%
2023/05/10	9	105.33	17	104.94	106.00	-8	29,307	-0.03%
2023/05/09	59.3	104.72	37	104.72	103.50	22.3	29,207	0.08%
2023/05/08	53.1	110.19	34.5	110.66	110.50	18.7	28,694	0.06%
2023/05/05	33.1	108.14	33	108.03	108.00	0.1	28,409	0.00%
2023/05/04	28.3	108.22	44.1	108.17	109.50	-15.8	28,632	-0.06%
2023/05/03	37.1	105.61	43	105.48	105.50	-5.9	28,745	-0.02%
2023/05/02	46.2	106.26	43.4	106.06	108.00	2.8	29,213	0.01%
2023/04/28	19	101.21	30	102.15	101.50	-11	29,050	-0.04%
2023/04/27	17.4	101.01	23	100.76	101.00	-5.6	29,303	-0.02%
2023/04/26	20	102.55	10	102.00	103.00	10	29,210	0.03%
2023/04/25	48.2	104.63	43.2	103.08	102.50	5	29,185	0.02%
2023/04/24	28.2	104.79	9	103.89	105.00	19.2	29,020	0.07%
2023/04/21	35.1	103.44	24	103.90	102.50	11.1	29,141	0.04%
2023/04/20	20.4	108.20	19	107.47	105.50	1.4	29,050	0.00%
2023/04/19	15	109.37	11.1	107.14	108.00	3.9	29,152	0.01%
2023/04/18	22	109.36	41.8	109.17	109.00	-19.8	29,337	-0.07%
2023/04/17	44.2	108.67	37.7	108.72	109.00	6.6	29,711	0.02%
2023/04/14	49.1	105.94	49	106.13	105.50	0.1	30,650	0.00%
2023/04/13	103.3	110.37	55.4	110.14	108.00	47.9	31,030	0.15%	大買/
2023/04/12	150.2	113.54	164.1	114.02	115.00	-13.9	29,982	-0.05%	大買/大賣/
2023/04/11	104.1	105.81	185.5	106.55	108.00	-81.4	28,569	-0.28%	大買/大賣/
2023/04/10	79.2	99.77	79.1	99.97	101.50	0.1	27,451	0.00%
2023/04/07	42.1	97.60	37.2	97.49	96.80	4.9	27,042	0.02%
2023/04/06	12.1	96.22	17	95.86	95.70	-4.9	26,696	-0.02%
2023/03/31	24.1	94.62	8	94.45	94.60	16.1	26,774	0.06%
2023/03/30	26.1	94.96	27.3	95.15	96.00	-1.2	26,767	0.00%
2023/03/29	35.3	95.10	34.3	94.95	94.70	1	26,888	0.00%
2023/03/28	9.2	94.63	8	94.36	94.80	1.2	27,207	0.00%
2023/03/27	51.1	95.40	16	95.56	94.50	35.1	27,414	0.13%
2023/03/24	6.1	96.25	4	96.68	95.90	2.1	27,702	0.01%
2023/03/23	29.2	96.64	36	96.58	95.90	-6.9	28,349	-0.02%
2023/03/22	45.3	98.79	35	98.08	97.00	10.3	28,665	0.04%
2023/03/21	62.1	100.31	39.3	99.32	98.50	22.9	28,670	0.08%
2023/03/20	29	96.87	49.7	98.02	98.80	-20.7	28,472	-0.07%
2023/03/17	53.2	93.94	35.1	93.92	94.90	18.1	28,219	0.06%
2023/03/16	16.3	93.47	38.3	92.88	93.20	-22	28,177	-0.08%
2023/03/15	14.4	95.38	10	95.54	95.00	4.4	28,284	0.02%
2023/03/14	18.2	95.71	3.1	96.55	94.70	15.1	29,368	0.05%
2023/03/13	9.3	95.28	23	94.96	95.50	-13.7	29,706	-0.05%
2023/03/10	29.3	97.75	100.3	96.68	96.90	-71	30,663	-0.23%
2023/03/09	57.7	100.12	25.2	100.41	100.50	32.5	30,515	0.11%
2023/03/08	57.3	99.97	57.3	100.55	100.50	-0.1	30,102	0.00%
2023/03/07	57.1	98.91	51	98.62	98.50	6.1	29,772	0.02%
2023/03/06	25	96.67	32	96.38	97.00	-7	29,510	-0.02%
2023/03/03	67.2	96.24	86.1	95.37	94.60	-18.9	29,941	-0.06%
2023/03/02	66.1	96.41	46.1	96.33	96.10	20	29,813	0.07%
2023/03/01	2.1	95.14	19.7	95.92	96.50	-17.6	29,532	-0.06%
2023/02/24	99.1	96.50	62	95.50	94.90	37.1	29,498	0.13%
2023/02/23	62.1	95.98	86	96.36	95.70	-24	29,418	-0.08%
2023/02/22	69.3	95.02	39.3	95.17	94.20	30	29,235	0.10%
2023/02/21	136.1	95.31	140	95.22	96.40	-4	29,050	-0.01%	大買/大賣/
2023/02/20	62.2	91.04	49	91.58	92.10	13.2	28,150	0.05%
2023/02/17	45.1	88.55	73	89.48	90.70	-27.9	27,666	-0.10%
2023/02/16	91	87.85	43.1	88.05	87.80	48	27,018	0.18%
2023/02/15	205.2	87.65	202.3	88.53	86.50	2.9	26,505	0.01%	大買/大賣/
2023/02/14	48.2	83.76	47.1	84.13	84.10	1.2	25,066	0.00%
2023/02/13	11.2	82.23	12	82.45	83.00	-0.8	24,737	0.00%
2023/02/10	42.2	82.97	74.2	82.78	81.90	-32	24,572	-0.13%
2023/02/09	91.3	81.86	51	82.10	82.00	40.3	24,140	0.17%
2023/02/08	66	80.46	71	79.53	79.20	-5	23,532	-0.02%
2023/02/07	19	79.25	20	79.06	79.20	-1	23,300	0.00%
2023/02/06	27.4	78.63	24	78.32	78.40	3.4	23,265	0.01%
2023/02/03	6.1	78.51	5	78.66	78.10	1.1	23,280	0.00%
2023/02/02	44.7	81.10	61	81.53	79.80	-16.3	23,012	-0.07%
2023/02/01	52.1	80.65	35	80.87	80.20	17.1	22,598	0.08%
2023/01/31	118.2	78.97	77.8	79.36	81.00	40.4	22,175	0.18%	大買/
2023/01/30	72	73.85	44	74.90	75.50	28	21,424	0.13%
2023/01/17	54.4	73.32	64	73.11	73.10	-9.6	21,062	-0.05%
2023/01/16	27	71.46	22	71.28	71.60	5	20,731	0.02%
2023/01/13	1	70.50	5.7	70.54	70.60	-4.7	20,671	-0.02%
2023/01/12	14.1	71.97	41.2	71.73	71.20	-27.1	20,626	-0.13%
2023/01/11	52	73.30	49	72.76	72.00	3	20,520	0.01%
2023/01/10	11.3	72.33	46.1	72.49	72.40	-34.8	20,260	-0.17%
2023/01/09	53.2	72.18	74	72.88	73.20	-20.8	20,082	-0.10%
2023/01/06	19.1	71.48	14	71.81	72.70	5.1	19,803	0.03%
2023/01/05	56	72.88	37.2	72.37	71.90	18.8	19,569	0.10%
2023/01/04	103.8	74.51	110.8	75.16	74.00	-7	18,947	-0.04%	大買/大賣/
2023/01/03	110.1	71.07	137.3	71.32	72.10	-27.2	17,477	-0.16%	大買/大賣/
2022/12/30	35.1	67.65	1	68.20	67.20	34.1	16,587	0.21%
2022/12/29	12.2	66.62	9	66.64	67.00	3.2	16,476	0.02%
2022/12/28	9.1	67.81	24.1	67.13	67.00	-15	16,418	-0.09%
2022/12/27	29.1	67.64	23	67.55	67.40	6.1	16,377	0.04%
2022/12/26	34	66.46	33	66.49	66.50	1	16,059	0.01%
2022/12/23	15.5	66.52	12	65.83	66.00	3.5	16,020	0.02%
2022/12/22	35	66.41	68	66.03	65.90	-33	15,969	-0.21%
2022/12/21	95	65.62	59	65.65	65.50	36	15,986	0.23%
2022/12/20	28.2	66.14	103.1	65.11	64.00	-75	15,893	-0.47%	大賣/
2022/12/19	24.5	65.97	9.1	66.32	66.00	15.5	15,688	0.10%
2022/12/16	73.1	67.98	51	68.17	68.30	22.1	15,539	0.14%
2022/12/15	54.5	67.59	61.1	67.41	68.50	-6.6	15,149	-0.04%
2022/12/14	49.1	64.84	61.1	65.59	66.50	-12	14,477	-0.08%
2022/12/13	69	64.96	71	64.33	63.60	-2	14,285	-0.01%
2022/12/12	42	64.41	64	64.37	64.00	-22	14,425	-0.15%
2022/12/09	3.1	63.73	3	63.37	63.70	0.1	14,465	0.00%
2022/12/08	1	62.80	6	63.37	63.10	-5	14,355	-0.03%
2022/12/07	31.4	63.32	29	63.23	62.80	2.4	14,172	0.02%
2022/12/06	143.3	66.02	103.2	64.84	64.50	40	13,764	0.29%	大買/大賣/
2022/12/05	75.1	65.26	99.5	64.70	64.80	-24.4	12,633	-0.19%
2022/12/02	67	61.83	135	63.54	65.20	-68	12,341	-0.55%	大賣/
2022/12/01	59	59.95	70.2	59.67	59.30	-11.2	11,167	-0.10%
2022/11/30	42	58.75	40	58.58	58.90	2	11,006	0.02%
2022/11/29	11.1	58.14	0.3	58.50	57.90	10.8	10,836	0.10%
2022/11/28	36	57.35	26	57.97	58.50	10	10,752	0.09%
2022/11/25	55	57.61	46.4	57.53	57.20	8.6	10,536	0.08%
2022/11/24	11	55.74	8	55.85	55.80	3	10,090	0.03%
2022/11/23	2.2	54.91	6	54.87	54.60	-3.8	10,199	-0.04%
2022/11/22	46.1	55.30	28	55.11	55.10	18.1	10,247	0.18%
2022/11/21	35.1	55.26	36	55.64	55.70	-0.9	10,152	-0.01%
2022/11/18	26.3	54.28	20	54.81	54.20	6.3	10,005	0.06%
2022/11/17	22	53.95	21	54.65	55.40	1	9,856	0.01%
2022/11/16	22.1	52.28	26	52.35	52.20	-4	9,646	-0.04%
2022/11/15	22	53.17	6	53.68	53.20	16	9,931	0.16%
2022/11/14	21	52.34	22	52.34	52.50	-1	10,096	-0.01%
2022/11/11	34.1	51.67	27	51.70	51.70	7.1	10,244	0.07%
2022/11/10	36.1	51.71	7.8	51.75	51.80	28.3	10,364	0.27%
2022/11/09	7.1	52.95	1.5	53.15	53.10	5.6	10,932	0.05%
2022/11/08	23.1	53.61	2	53.10	52.90	21.1	11,144	0.19%
2022/11/07	1.1	52.88	11	53.64	53.50	-9.9	11,328	-0.09%
2022/11/04	3	52.80	6	53.08	53.00	-3	11,785	-0.03%
2022/11/03	1	51.90	7	51.64	52.80	-6	12,344	-0.05%
2022/11/02	13.4	52.49	12	52.18	52.20	1.4	12,540	0.01%
2022/11/01	37.4	51.48	93	51.41	52.40	-55.6	12,539	-0.44%
2022/10/31	31	49.35	35	49.47	49.40	-4	12,488	-0.03%
2022/10/28	5.2	50.00	1	50.10	49.05	4.2	12,647	0.03%
2022/10/27	62	50.61	4	50.80	50.70	58	12,840	0.45%
2022/10/26	24.5	50.51	1	50.80	50.00	23.5	13,071	0.18%
2022/10/25	0	0.00	7	51.56	51.10	-7	13,337	-0.05%
2022/10/24	11	52.29	6	53.48	52.00	5	14,101	0.04%
2022/10/21	8	52.43	9	52.70	52.10	-1	14,806	-0.01%
2022/10/20	16	52.76	16	53.11	52.80	0	14,905	0.00%
2022/10/19	15	54.98	0	0.00	54.20	15	14,966	0.10%
2022/10/18	0.1	54.40	0	0.00	54.40	0.1	15,164	0.00%
2022/10/17	5.1	53.98	21	54.00	54.50	-15.9	15,381	-0.10%
2022/10/14	4	55.90	18	55.77	55.40	-14	15,541	-0.09%
2022/10/13	23.1	55.79	1	53.70	53.20	22.1	15,544	0.14%
2022/10/12	4.5	55.51	3	55.60	56.10	1.5	15,480	0.01%
2022/10/11	0	56.80	14	55.99	56.40	-14	15,523	-0.09%
2022/10/07	4.5	57.27	21	57.71	57.10	-16.5	15,900	-0.10%
2022/10/06	5	57.44	25	57.49	57.50	-20	16,073	-0.12%
2022/10/05	20	57.64	3	57.80	57.00	17	16,339	0.10%
2022/10/04	71.1	57.03	31	56.57	57.20	40.1	16,400	0.24%
2022/10/03	2.6	56.70	1	56.50	56.20	1.6	16,561	0.01%
2022/09/30	2.1	56.83	2	56.00	56.90	0.1	16,874	0.00%
2022/09/29	7	57.94	29	58.35	57.00	-22	17,211	-0.13%
2022/09/28	13.1	58.12	24	57.80	57.60	-10.9	17,426	-0.06%
2022/09/27	9	60.61	27	60.61	60.90	-18	17,803	-0.10%
2022/09/26	62.2	61.91	21	61.46	60.60	41.2	18,300	0.22%
2022/09/23	64.1	64.81	4	65.05	63.80	60.1	19,012	0.32%
2022/09/22	7	65.80	8	66.08	66.60	-1	19,281	-0.01%
2022/09/21	9	65.77	13	66.02	65.40	-4	19,677	-0.02%
2022/09/20	26	65.66	15.1	65.56	66.30	10.9	20,980	0.05%
2022/09/19	29.1	66.53	40.7	65.90	64.20	-11.6	21,765	-0.05%
2022/09/16	18.6	65.36	42	65.24	64.50	-23.4	21,976	-0.11%
2022/09/15	28	66.18	11	66.22	66.00	17	21,874	0.08%
2022/09/14	5.1	65.70	3	65.10	65.80	2.1	21,968	0.01%
2022/09/13	0	0.00	3	66.93	66.10	-3	21,968	-0.01%
2022/09/12	17.1	67.02	14	66.76	66.00	3.1	21,911	0.01%
2022/09/08	40.3	65.97	82	66.19	66.90	-41.7	21,750	-0.19%
2022/09/07	9.1	63.91	41	64.08	63.80	-31.9	21,449	-0.15%
2022/09/06	15.3	63.83	4	64.33	63.50	11.3	21,508	0.05%
2022/09/05	8	65.19	1	65.40	65.20	7	21,382	0.03%
2022/09/02	51	64.92	33.2	65.08	64.80	17.8	21,343	0.08%
2022/09/01	9.1	65.74	19.3	66.08	65.80	-10.2	21,248	-0.05%
2022/08/31	38.5	66.71	23	66.73	66.20	15.4	21,323	0.07%
2022/08/30	42.2	65.68	29	66.03	66.30	13.2	21,126	0.06%
2022/08/29	14	64.40	14.1	64.06	64.40	-0.1	20,859	0.00%
2022/08/26	17	64.65	17	64.52	64.20	0	20,704	0.00%
2022/08/25	16.2	64.98	4	64.95	65.00	12.2	20,571	0.06%
2022/08/24	9	65.39	16.1	65.31	65.40	-7.1	20,454	-0.03%
2022/08/23	24.1	65.39	18	65.44	65.80	6.1	20,401	0.03%
2022/08/22	27	65.00	45	65.54	65.00	-18	20,372	-0.09%
2022/08/19	42.2	64.46	33	63.63	63.70	9.2	19,978	0.05%
2022/08/18	5	63.22	41	63.26	64.00	-36	19,698	-0.18%
2022/08/17	31	62.07	11	62.69	62.00	20	19,495	0.10%
2022/08/16	64.2	63.29	65	63.60	62.10	-0.8	19,317	0.00%
2022/08/15	53	64.39	42.3	63.90	64.70	10.7	18,711	0.06%
2022/08/12	29	62.57	34	62.83	63.10	-5	18,500	-0.03%
2022/08/11	81	61.97	65	62.54	62.90	16	18,272	0.09%
2022/08/10	95	60.98	121.1	60.98	61.50	-26.1	17,823	-0.15%	大賣/
2022/08/09	46	58.94	42	58.78	58.40	4	17,220	0.02%
2022/08/08	7	57.53	11.4	57.85	58.30	-4.4	17,080	-0.03%
2022/08/05	17	57.74	8.6	57.57	57.70	8.4	17,148	0.05%
2022/08/04	7.1	56.61	8	56.93	57.30	-1	17,228	-0.01%
2022/08/03	14.1	58.70	44.1	57.60	57.70	-30	17,106	-0.18%
2022/08/02	21.6	58.67	40.1	58.82	58.90	-18.5	16,927	-0.11%
2022/08/01	41	58.85	62	58.69	59.10	-21	16,851	-0.12%
2022/07/29	109.1	57.62	145	57.47	58.20	-35.9	16,566	-0.22%	大買/大賣/
2022/07/28	61	56.43	89	56.60	56.70	-28	15,807	-0.18%
2022/07/27	29	53.95	5	53.96	54.40	24	15,127	0.16%
2022/07/26	35	53.42	31	53.48	53.40	4	15,289	0.03%
2022/07/25	30.1	53.25	69	53.30	52.90	-38.9	15,443	-0.25%
2022/07/22	28	54.44	8	54.73	54.80	20	15,678	0.13%
2022/07/21	21.1	52.94	27	53.20	53.90	-5.9	15,833	-0.04%
2022/07/20	14.1	54.64	38	54.78	54.10	-23.9	16,130	-0.15%
2022/07/19	22.1	55.02	4	54.88	54.60	18.1	16,269	0.11%
2022/07/18	30	54.74	47	54.55	54.60	-17	16,315	-0.10%
2022/07/15	40.7	54.65	23	54.54	54.00	17.7	16,492	0.11%
2022/07/14	3	54.93	16	55.82	56.40	-13	16,753	-0.08%
2022/07/13	34	55.50	32	55.45	54.80	2	17,209	0.01%
2022/07/12	11	54.44	15	54.41	54.10	-4	17,341	-0.02%
2022/07/11	35	54.93	27	54.10	55.00	8	18,146	0.04%
2022/07/08	42	54.92	27	54.30	54.20	15	18,223	0.08%
2022/07/07	23	55.13	16	55.13	55.50	7	17,929	0.04%
2022/07/06	7	54.61	11	54.57	54.10	-4	17,590	-0.02%
2022/07/05	54	55.87	30	55.47	54.70	24	17,415	0.14%
2022/07/04	73	55.32	65	54.98	55.60	8	16,970	0.05%
2022/07/01	67	56.35	83	55.79	55.50	-16	16,541	-0.10%
2022/06/30	26	54.76	57	55.05	55.10	-31	15,706	-0.20%
2022/06/29	34.8	55.15	30	54.58	54.40	4.8	15,419	0.03%
2022/06/28	137.5	55.69	127	55.71	55.00	10.5	15,986	0.07%	大買/大賣/
2022/06/27	153	54.50	160	54.56	54.90	-7	14,665	-0.05%	大買/大賣/
2022/06/24	50	52.33	71	52.33	53.80	-21	13,696	-0.15%
2022/06/23	46	49.25	28	49.13	48.95	18	13,228	0.14%
2022/06/22	13	49.02	2	49.13	49.05	11	13,237	0.08%
2022/06/17	1	47.55	11.2	47.79	47.95	-10.2	14,125	-0.07%
2022/06/16	11	48.64	5	48.53	47.65	6	14,939	0.04%
2022/06/15	38	48.40	15	49.20	48.05	23	15,203	0.15%
2022/06/14	4	49.13	5	49.15	49.30	-1	15,377	-0.01%
2022/06/13	11	49.95	0	0.00	49.95	11	16,195	0.07%
2022/06/10	2	51.20	1	51.00	51.30	1	16,713	0.01%
2022/06/09	4	51.48	4	51.13	51.10	0	17,198	0.00%
2022/06/08	8	50.00	12	49.83	49.80	-4	17,165	-0.02%
2022/06/07	1	50.10	1	50.60	50.10	0	17,206	0.00%
2022/06/06	2	50.15	7.1	50.17	50.00	-5.1	17,158	-0.03%
2022/06/02	17	50.36	7	50.20	50.20	10	17,196	0.06%
2022/06/01	2	50.50	11	51.02	50.80	-9	17,172	-0.05%
2022/05/31	30	51.19	4	51.45	51.50	26	17,112	0.15%
2022/05/30	10	51.89	4	51.50	51.90	6	17,036	0.04%
2022/05/27	8	50.09	19.1	49.49	49.80	-11.1	16,810	-0.07%
2022/05/26	27	50.04	12	49.58	49.40	15	16,750	0.09%
2022/05/25	5.2	49.36	0	0.00	49.50	5.2	16,661	0.03%
2022/05/24	1.1	49.58	1	49.00	49.00	0.1	16,638	0.00%
2022/05/23	2	49.85	18	49.95	50.10	-16	16,545	-0.10%
2022/05/20	11	49.13	10.1	49.53	48.95	0.9	16,469	0.01%
2022/05/19	11	48.40	1.3	48.83	49.00	9.7	16,405	0.06%
2022/05/18	16	49.52	15	49.62	49.45	1	16,350	0.01%
2022/05/17	11	49.31	12	49.84	49.75	-1	16,270	-0.01%
2022/05/16	12	48.80	11	49.46	49.45	1	16,202	0.01%
2022/05/13	44	48.80	41	48.57	48.75	3	16,067	0.02%
2022/05/12	29	47.48	4.1	47.59	46.35	24.9	15,880	0.16%
2022/05/11	3	48.97	3	49.15	48.05	0	15,656	0.00%
2022/05/10	8	49.90	8	49.80	49.50	0	15,557	0.00%
2022/05/09	11	50.03	34.1	50.02	50.00	-23.1	15,465	-0.15%
2022/05/06	5	52.10	14	52.06	51.80	-9	15,251	-0.06%
2022/05/05	4	53.03	28	53.20	52.40	-24	15,171	-0.16%
2022/05/04	15.1	52.14	3	52.43	52.60	12.1	15,094	0.08%
2022/05/03	24	52.67	33	52.99	52.50	-9	14,998	-0.06%
2022/04/29	29.1	54.71	5	55.12	54.40	24.1	14,716	0.16%
2022/04/28	46.3	57.25	53.2	57.40	55.60	-7	14,435	-0.05%
2022/04/27	25.2	56.58	21	57.13	57.00	4.2	13,926	0.03%
2022/04/26	82	56.54	62.4	56.63	56.40	19.6	13,487	0.15%
2022/04/25	7.1	54.48	26	54.14	54.10	-19	12,923	-0.15%
2022/04/22	8	56.55	9.2	56.26	56.50	-1.2	12,677	-0.01%
2022/04/21	35	56.98	42	56.67	56.30	-7	12,534	-0.06%
2022/04/20	56.2	58.00	48.5	57.55	57.60	7.7	12,214	0.06%
2022/04/19	77.2	56.78	94.7	56.92	57.30	-17.5	11,523	-0.15%
2022/04/18	19.3	55.54	6	55.42	55.30	13.3	10,878	0.12%
2022/04/15	36.4	56.08	30.2	55.84	55.60	6.2	10,439	0.06%
2022/04/14	14	55.21	22.3	55.09	55.50	-8.3	9,471	-0.09%
2022/04/13	2.1	52.80	2	52.90	52.90	0.1	9,118	0.00%
2022/04/12	2	52.45	5	52.26	52.80	-3	9,096	-0.03%
2022/04/11	11.5	54.06	13	53.68	53.60	-1.5	8,999	-0.02%
2022/04/08	0	0.00	4.1	52.56	52.90	-4.1	8,831	-0.05%
2022/04/07	10.2	52.14	14.1	51.82	51.60	-3.9	8,700	-0.04%
2022/04/06	2	53.40	0	0.00	53.90	2	8,537	0.02%
2022/04/01	5.2	54.21	12.1	53.72	54.00	-7	8,419	-0.08%
2022/03/31	124	55.95	102.1	55.18	54.70	21.9	8,231	0.27%	大買/大賣/
2022/03/30	16	54.13	4	54.05	54.30	12	7,199	0.17%
2022/03/29	9	53.92	50	54.00	54.00	-41	7,173	-0.57%
2022/03/28	81	54.28	45	53.82	54.70	36	7,042	0.51%
2022/03/25	29	53.69	13.5	53.81	53.80	15.6	6,846	0.23%
2022/03/24	34	54.90	31	54.43	53.70	3	6,702	0.04%
2022/03/23	14.1	54.42	28	54.44	54.70	-13.9	6,272	-0.22%
2022/03/22	66	53.92	65	53.96	54.90	1	5,971	0.02%
2022/03/21	70	53.67	83.4	53.55	54.10	-13.4	5,535	-0.24%
2022/03/18	12	50.80	7	50.54	50.80	5	4,688	0.11%
2022/03/17	18.1	51.27	14	51.11	51.10	4.1	4,392	0.09%
2022/03/16	88.3	51.74	90.2	51.60	51.90	-2	4,011	-0.05%
2022/03/15	19	49.95	38	49.73	49.10	-19	3,156	-0.60%
2022/03/14	79	46.99	104.6	47.21	50.10	-25.6	2,651	-0.96%	大賣/
2022/03/11	8	45.20	15	45.11	45.55	-7	2,123	-0.33%
2022/03/10	0.1	44.30	5	43.38	44.45	-4.9	1,991	-0.25%
2022/03/09	0	0.00	1	41.90	42.25	-1	1,908	-0.05%
2022/03/08	3	41.48	0	0.00	41.50	3	1,950	0.15%
2022/03/07	1	42.80	0	0.00	42.75	1	1,903	0.05%
2022/03/04	7.2	43.44	0	0.00	43.75	7.2	1,915	0.38%
2022/03/03	2	43.32	0	0.00	43.30	2	1,922	0.10%
2022/03/01	2	42.55	0	0.00	42.55	2	1,975	0.10%
2022/02/24	2	42.13	0.2	41.95	41.20	1.8	2,028	0.09%
2022/02/23	1	42.45	0	0.00	42.40	1	2,053	0.05%
2022/02/22	2	42.80	1	42.75	42.70	1	2,081	0.05%
2022/02/21	0	0.00	2	43.10	43.40	-2	2,121	-0.09%
2022/02/17	0.2	43.40	0	0.00	43.20	0.2	2,319	0.01%
2022/02/15	2	42.70	0.5	42.75	42.65	1.5	2,422	0.06%
2022/02/11	0	0.00	8	43.95	43.70	-8	2,526	-0.32%
2022/02/10	1	43.80	3	44.20	43.65	-2	2,606	-0.08%
2022/02/09	1.3	43.63	11	43.75	44.00	-9.7	2,656	-0.37%
2022/02/08	0	0.00	1	43.30	43.70	-1	2,668	-0.04%
2022/02/07	0.2	42.40	0	0.00	42.90	0.2	2,678	0.01%
2022/01/26	0	0.00	3	41.32	42.00	-3	2,682	-0.11%
2022/01/25	3.3	41.61	0	0.00	41.25	3.3	2,745	0.12%
2022/01/24	2	41.30	0	0.00	41.85	2	2,822	0.07%
2022/01/21	5.1	42.68	0	0.00	42.30	5.1	2,841	0.18%
2022/01/20	1.2	43.38	0	0.00	43.35	1.2	2,909	0.04%
2022/01/18	1.2	43.70	0	0.00	43.30	1.2	3,167	0.04%
2022/01/17	0	0.00	0.1	43.75	43.45	-0.1	3,308	0.00%
2022/01/14	11.2	43.70	0	0.00	43.50	11.2	3,482	0.32%
2022/01/13	10	44.00	9	44.20	44.25	1	4,141	0.02%
2022/01/12	2	44.25	0	0.00	44.35	2	4,166	0.05%
2022/01/11	0	0.00	1.4	45.09	44.50	-1.4	4,173	-0.03%
2022/01/07	0	0.00	4	44.90	44.70	-4	4,168	-0.10%
2022/01/06	5	45.15	1	45.25	45.20	4	4,178	0.10%
2022/01/05	0	0.00	3	45.40	45.35	-3	4,189	-0.07%
2022/01/04	0	0.00	1	44.85	45.10	-1	4,176	-0.02%
2021/12/30	0	0.00	1	45.50	45.25	-1	4,244	-0.02%
2021/12/29	1	45.55	15	45.32	45.35	-14	4,370	-0.32%
2021/12/28	0	0.00	25	45.01	44.80	-25	4,372	-0.57%
2021/12/27	1	44.75	30	44.88	44.95	-29	4,438	-0.65%
2021/12/24	11.1	45.11	1	45.40	44.90	10.1	4,811	0.21%
2021/12/23	13	44.62	63	44.47	44.80	-50	5,005	-1.00%
2021/12/22	0.2	43.65	0	0.00	43.80	0.2	5,264	0.00%
2021/12/21	2	43.33	1	43.25	43.65	1	5,292	0.02%
2021/12/20	6.2	43.63	12	44.04	43.30	-5.8	5,282	-0.11%
2021/12/17	5	43.05	0	0.00	43.05	5	5,268	0.09%
2021/12/16	12	43.55	0	0.00	43.05	12	5,253	0.23%
2021/12/15	5	43.55	0	0.00	43.55	5	5,231	0.10%
2021/12/14	4	43.41	0	0.00	43.25	4	5,238	0.08%
2021/12/13	5	43.41	15	43.36	43.30	-10	5,242	-0.19%
2021/12/10	0.2	44.20	3	43.70	43.70	-2.8	5,235	-0.05%
2021/12/09	10	44.10	5	43.98	43.75	5	5,229	0.10%
2021/12/07	0.7	45.21	0	0.00	45.00	0.7	5,129	0.01%
2021/12/06	8	44.66	0	0.00	45.35	8	5,120	0.16%
2021/12/03	6.2	44.78	4	44.85	44.95	2.2	5,122	0.04%
2021/12/02	10.3	45.05	0	0.00	44.80	10.3	5,147	0.20%
2021/12/01	1.2	45.21	0	0.00	45.15	1.2	5,170	0.02%
2021/11/30	1	45.30	0	0.00	44.85	1	5,205	0.02%
2021/11/29	0	0.00	4	43.70	44.50	-4	5,193	-0.08%
2021/11/26	2	44.85	0	0.00	44.70	2	5,164	0.04%
2021/11/24	1.2	45.59	1	45.60	45.75	0.2	5,148	0.00%
2021/11/23	3	45.70	7	45.35	45.95	-4	5,135	-0.08%
2021/11/22	0	0.00	21	45.51	45.55	-21	5,109	-0.41%
2021/11/19	8	45.11	7	45.09	45.00	1	5,067	0.02%
2021/11/18	10	45.26	9	45.42	45.60	1	5,047	0.02%
2021/11/17	3	45.18	21	45.39	45.55	-18	5,015	-0.36%
2021/11/16	3	45.17	5	45.60	45.65	-2	4,981	-0.04%
2021/11/15	5	43.90	1	43.60	43.95	4	4,853	0.08%
2021/11/12	8	43.38	0	0.00	43.60	8	4,821	0.17%
2021/11/11	21	42.93	4	43.13	43.25	17	4,783	0.36%
2021/11/10	5	42.49	3	42.20	42.60	2	4,747	0.04%
2021/11/09	1	42.75	1.1	42.53	42.55	-0.1	4,734	0.00%
2021/11/08	1	42.05	52	41.61	42.05	-51	4,663	-1.09%
2021/11/04	4	41.00	5	41.10	40.95	-1	4,715	-0.02%
2021/11/03	4	41.25	5	41.09	41.15	-1	4,743	-0.02%
2021/11/02	20	41.68	4	41.40	41.25	16	4,741	0.34%
2021/11/01	1	42.05	1	41.80	42.05	0	4,685	0.00%
2021/10/29	0	0.00	5	41.00	41.15	-5	4,661	-0.11%
2021/10/28	6	40.47	4	40.71	41.10	2	4,626	0.04%
2021/10/27	1	39.50	1	39.40	39.75	0	4,571	0.00%
2021/10/26	40	39.42	0	0.00	39.35	40	4,630	0.86%
2021/10/25	5.1	40.12	2	39.75	40.20	3.1	4,527	0.07%
2021/10/22	17	41.37	5	41.50	41.50	12	4,748	0.25%
2021/10/21	160	41.40	5	41.58	41.30	155	4,695	3.30%	大買/鉅額交易
2021/10/20	1	45.80	10	45.84	45.75	-9	4,045	-0.22%
2021/10/18	2	45.60	0	0.00	45.75	2	4,021	0.05%
2021/10/15	11	46.02	10	45.85	45.75	1	4,047	0.02%
2021/10/14	1.1	45.50	1.4	45.37	45.40	-0.3	4,070	-0.01%
2021/10/13	2	45.98	1	46.70	45.85	1	4,126	0.02%
2021/10/12	2	46.20	5	46.55	46.25	-3	4,124	-0.07%
2021/10/08	1	47.75	0	0.00	46.90	1	4,124	0.02%
2021/10/07	5	47.50	0	0.00	47.80	5	4,125	0.12%
2021/10/06	4	47.16	4	47.13	46.50	0	4,154	0.00%
2021/10/05	1.1	45.76	0	0.00	46.20	1.1	4,050	0.03%
2021/10/04	6	46.42	39	46.36	46.40	-33	4,066	-0.81%
2021/10/01	85	48.70	48	49.06	46.50	37	4,025	0.92%
2021/09/30	7	48.86	9	48.99	48.75	-2	3,694	-0.05%
2021/09/29	6	48.74	14	48.86	48.70	-8	3,488	-0.23%
2021/09/28	5	47.03	5	46.82	47.05	0	3,193	0.00%
2021/09/27	1	46.20	0	0.00	46.25	1	3,191	0.03%
2021/09/23	1	46.00	2	46.05	46.10	-1	3,285	-0.03%
2021/09/22	0	0.00	3	45.32	45.60	-3	3,337	-0.09%
2021/09/17	0	45.75	0	0.00	45.90	0	3,451	0.00%
2021/09/16	1	46.60	0	0.00	46.30	1	3,559	0.03%
2021/09/15	1	45.60	0	0.00	46.05	1	3,606	0.03%
2021/09/13	5	45.40	0	0.00	45.45	5	4,211	0.12%
2021/09/10	0	0.00	8	45.56	45.55	-8	4,257	-0.19%
2021/09/09	0	0.00	18	44.98	45.10	-18	4,336	-0.42%
2021/09/08	8	45.15	8	45.07	45.00	0	4,384	0.00%
2021/09/07	5	46.03	9	46.12	46.00	-4	4,414	-0.09%
2021/09/06	14	48.65	0	0.00	47.85	14	4,409	0.32%
2021/09/03	1.1	48.70	2	49.00	48.70	-1	4,376	-0.02%
2021/09/01	5.1	48.92	0	0.00	48.95	5.1	4,394	0.11%
2021/08/30	1	48.40	0	0.00	48.50	1	4,467	0.02%
2021/08/26	3	47.72	1	48.00	47.60	2	4,563	0.04%
2021/08/24	0	0.00	10	47.00	47.35	-10	4,633	-0.22%
2021/08/23	0	0.00	3	46.68	46.90	-3	4,666	-0.06%
2021/08/20	1	45.65	5	45.55	46.00	-4	4,715	-0.08%
2021/08/19	0	0.00	3	46.03	46.00	-3	4,764	-0.06%
2021/08/18	1	46.35	2	46.25	46.70	-1	4,801	-0.02%
2021/08/17	0.1	46.50	2	46.60	46.15	-2	4,891	-0.04%
2021/08/16	11.1	46.63	2	46.25	46.45	9.1	4,928	0.18%
2021/08/13	2	47.10	2	47.13	47.10	0	4,912	0.00%
2021/08/12	2	47.48	0	0.00	47.60	2	4,969	0.04%
2021/08/11	3.1	47.29	3.1	47.38	47.35	-0.1	5,088	0.00%
2021/08/10	0.1	48.75	0	0.00	48.20	0.1	5,155	0.00%
2021/08/09	0	0.00	3	50.00	49.20	-3	5,268	-0.06%
2021/08/06	1	50.10	1	50.20	50.00	0	5,382	0.00%
2021/08/05	1	50.50	1	50.60	50.60	0	5,546	0.00%
2021/08/02	4	50.08	0	0.00	50.10	4	5,988	0.07%
2021/07/30	3	49.80	2	50.50	50.50	1	6,044	0.02%
2021/07/29	8	50.04	2	50.25	50.20	6	6,132	0.10%
2021/07/28	12	50.98	10	51.12	50.30	2	6,125	0.03%
2021/07/27	1	49.80	3	50.30	51.00	-2	6,037	-0.03%
2021/07/26	4	49.85	0	0.00	49.75	4	6,042	0.07%
2021/07/23	1	49.60	0	0.00	49.55	1	6,086	0.02%
2021/07/22	2	49.25	0	0.00	49.20	2	6,195	0.03%
2021/07/21	3	49.43	3	49.90	49.05	0	6,317	0.00%
2021/07/20	3	50.07	1	49.85	49.80	2	6,381	0.03%
2021/07/19	3	50.73	4	50.80	50.80	-1	6,457	-0.02%
2021/07/16	0	0.00	11	50.21	50.20	-11	6,657	-0.17%
2021/07/15	0	0.00	1	49.90	50.20	-1	6,934	-0.01%
2021/07/14	6	49.49	0	0.00	49.05	6	7,047	0.09%
2021/07/13	10	49.93	5	50.48	49.70	5	7,214	0.07%
2021/07/12	0.7	50.00	0	0.00	49.70	0.7	7,453	0.01%
2021/07/09	9.3	49.34	7	49.15	49.10	2.3	7,525	0.03%
2021/07/08	9	49.74	0	0.00	49.80	9	7,848	0.11%
2021/07/07	15	50.33	2.2	50.55	49.90	12.8	8,285	0.15%
2021/07/06	2	49.90	2	50.20	49.90	0	8,754	0.00%
2021/07/05	7	49.89	1	50.40	50.40	6	9,480	0.06%
2021/07/02	3.4	49.95	1	50.00	50.00	2.4	9,650	0.02%
2021/07/01	0.3	50.20	0	0.00	50.00	0.3	9,895	0.00%
2021/06/30	2	50.75	2	50.80	50.80	0	10,034	0.00%
2021/06/29	2	51.00	7.5	50.81	50.50	-5.5	10,099	-0.05%
2021/06/28	3.6	51.02	9	51.43	51.00	-5.4	10,209	-0.05%
2021/06/25	11.5	52.70	7	52.59	52.30	4.5	10,177	0.04%
2021/06/24	3	52.50	2.5	52.56	52.30	0.5	10,163	0.00%
2021/06/23	2.5	52.51	2	52.70	53.00	0.5	10,154	0.00%
2021/06/22	3	53.30	19	53.27	53.00	-16	10,174	-0.16%
2021/06/21	5	50.10	6	50.30	50.20	-1	9,833	-0.01%
2021/06/18	10	51.30	2	50.90	50.40	8	9,937	0.08%
2021/06/15	0	0.00	4	50.00	50.00	-4	10,400	-0.04%
2021/06/11	1	49.80	2	49.75	50.00	-1	10,559	-0.01%
2021/06/10	1	49.05	3	49.03	49.15	-2	10,789	-0.02%
2021/06/09	2	49.08	3	49.05	48.70	-1	11,185	-0.01%
2021/06/08	5	49.44	11	50.11	49.40	-6	11,737	-0.05%
2021/06/07	2	49.73	2	49.90	50.00	0	12,061	0.00%
2021/06/04	0	0.00	6	51.02	50.30	-6	12,105	-0.05%
2021/06/03	2	50.70	0	0.00	50.70	2	12,176	0.02%
2021/06/02	0	0.00	2	51.05	51.00	-2	12,397	-0.02%
2021/06/01	0	0.00	3	51.57	51.50	-3	12,559	-0.02%
2021/05/31	3	51.37	11.1	51.23	51.20	-8.1	13,051	-0.06%
2021/05/28	2	51.60	22	51.43	51.20	-20	13,746	-0.15%
2021/05/27	5	50.60	3	50.23	51.50	2	13,815	0.01%
2021/05/26	0	0.00	5	50.16	50.40	-5	13,869	-0.04%
2021/05/25	5	49.37	10	49.31	49.80	-5	13,915	-0.04%
2021/05/24	3	48.18	1	47.45	48.35	2	14,033	0.01%
2021/05/21	0	0.00	1	47.95	48.10	-1	14,176	-0.01%
2021/05/20	10	48.45	1	48.26	47.55	9	14,394	0.06%
2021/05/19	2	47.60	3	48.00	48.80	-1	14,474	-0.01%
2021/05/18	22	46.91	22	46.95	47.45	0	14,584	0.00%
2021/05/17	3	45.65	1.6	44.94	44.65	1.4	14,712	0.01%
2021/05/14	7.1	49.35	12	48.64	47.50	-4.9	14,647	-0.03%
2021/05/13	10	46.85	34	45.87	47.00	-24	14,627	-0.16%
2021/05/12	8	45.08	13	46.12	45.75	-5	14,724	-0.03%
2021/05/11	4	50.10	4.1	50.06	49.20	-0.1	14,627	0.00%
2021/05/10	3	52.17	3	52.60	52.00	0	15,070	0.00%
2021/05/07	3	52.27	6	52.40	52.50	-3	15,779	-0.02%
2021/05/06	9.1	51.97	13	52.08	51.70	-4	15,779	-0.03%
2021/05/05	2	50.10	8	50.01	49.50	-6	15,623	-0.04%
2021/05/04	3	49.95	6	49.13	49.35	-3	15,716	-0.02%
2021/05/03	11	52.64	2	52.80	52.00	9	15,725	0.06%
2021/04/29	2	53.35	3	53.57	53.50	-1	15,766	-0.01%
2021/04/28	4	53.55	0	0.00	53.50	4	15,790	0.03%
2021/04/27	37.6	54.22	0	0.00	54.10	37.6	15,841	0.24%
2021/04/26	1	54.00	1	54.50	54.20	0	15,879	0.00%
2021/04/23	12	53.65	10	54.10	53.70	2	16,025	0.01%
2021/04/22	9	55.78	8	55.33	54.10	1	16,084	0.01%
2021/04/21	14	56.41	15	57.15	56.30	-1	15,904	-0.01%
2021/04/20	0	0.00	3	55.57	56.00	-3	15,756	-0.02%
2021/04/19	14	56.05	17	56.08	56.30	-3	15,798	-0.02%
2021/04/16	6	55.05	16	55.28	56.10	-10	15,903	-0.06%
2021/04/15	6	54.13	11	54.06	53.70	-5	15,762	-0.03%
2021/04/14	19.1	53.79	23	54.27	54.10	-4	15,998	-0.02%
2021/04/13	28.1	57.21	24.1	56.97	55.40	4	16,006	0.02%
2021/04/12	27.2	56.75	12	56.82	56.40	15.2	15,934	0.10%
2021/04/09	26	55.32	70	55.95	57.30	-44	16,319	-0.27%
2021/04/08	16	54.84	21	54.56	54.30	-5	16,049	-0.03%
2021/04/07	41	54.38	16	54.36	54.40	25	16,015	0.16%
2021/04/06	6	53.67	18	53.25	53.40	-12	16,165	-0.07%
2021/04/01	5	52.38	5	52.58	52.70	0	16,164	0.00%
2021/03/31	8	53.33	2	52.95	52.80	6	16,177	0.04%
2021/03/30	3	53.07	7	53.20	53.50	-4	16,210	-0.02%
2021/03/29	9	53.18	7	53.21	53.50	2	16,443	0.01%
2021/03/26	2	52.25	2	52.15	52.60	0	16,622	0.00%
2021/03/25	7	51.79	30	52.36	51.80	-23	16,865	-0.14%
2021/03/24	8	53.41	11	53.32	53.20	-3	17,349	-0.02%
2021/03/23	4	53.90	14	54.16	53.90	-10	17,498	-0.06%
2021/03/22	5	53.52	12	53.56	53.20	-7	17,696	-0.04%
2021/03/19	10	54.16	7	54.36	54.00	3	18,236	0.02%
2021/03/18	27	54.88	12	55.25	55.00	15	18,672	0.08%
2021/03/17	8	54.19	5	53.74	53.80	3	19,532	0.02%
2021/03/16	12	55.28	13	55.11	54.70	-1	20,212	0.00%
2021/03/15	14	55.12	16	55.56	55.10	-2	20,601	-0.01%
2021/03/12	39	54.88	25.2	55.21	54.60	13.8	21,284	0.06%
2021/03/11	49	53.63	57	53.50	53.10	-8	21,124	-0.04%
2021/03/10	13	51.79	15.3	52.33	52.00	-2.3	21,286	-0.01%
2021/03/09	6	52.00	3	52.60	51.80	3	21,847	0.01%
2021/03/08	13	52.64	20	53.12	51.90	-7	21,986	-0.03%
2021/03/05	3	51.57	8	51.68	51.40	-5	22,218	-0.02%
2021/03/04	65	53.76	61.3	53.54	52.70	3.7	22,943	0.02%
2021/03/03	66.4	52.58	42	52.80	53.90	24.4	23,991	0.10%
2021/03/02	11	50.83	13	51.05	50.20	-2	24,507	-0.01%
2021/02/26	24	50.25	12	49.99	50.10	12	26,263	0.05%
2021/02/25	0	0.00	7	50.76	50.40	-7	26,622	-0.03%
2021/02/24	10.1	50.67	15	50.93	50.40	-4.9	26,877	-0.02%
2021/02/23	12.4	51.74	22	51.51	51.70	-9.6	27,023	-0.04%
2021/02/22	9	50.97	13	50.38	51.40	-4	27,601	-0.01%
2021/02/19	5	50.36	3	50.00	50.00	2	27,761	0.01%
2021/02/18	28	49.60	10	50.26	50.50	18	27,860	0.06%
2021/02/17	1.2	49.24	7	48.89	49.30	-5.8	27,884	-0.02%
2021/02/05	6	47.58	8	47.58	47.55	-2	27,902	-0.01%
2021/02/04	2	47.53	6	47.64	47.45	-4	28,067	-0.01%
2021/02/03	12	47.90	4	47.99	47.20	8	28,193	0.03%
2021/02/02	7	46.74	12	46.79	46.70	-5	28,299	-0.02%
2021/02/01	33	46.49	12	47.04	46.75	21	28,457	0.07%
2021/01/29	7	49.87	21	49.41	47.90	-14	28,128	-0.05%
2021/01/28	6	46.82	4.5	46.59	46.55	1.5	28,220	0.01%
2021/01/27	5	47.20	0	0.00	47.70	5	28,560	0.02%
2021/01/26	2	47.40	1.5	47.67	47.15	0.5	29,167	0.00%
2021/01/25	6	47.85	4	47.83	48.10	2	29,673	0.01%
2021/01/22	2	46.70	4	46.75	46.45	-2	30,115	-0.01%
2021/01/21	3	45.78	1	45.50	45.40	2	30,797	0.01%
2021/01/20	14	45.84	5	45.65	45.30	9	32,476	0.03%
2021/01/19	16	47.80	12	48.00	47.55	4	32,656	0.01%
2021/01/18	6	45.60	19	46.70	47.65	-13	33,008	-0.04%
2021/01/15	10	47.32	6	47.43	47.05	4	33,369	0.01%
2021/01/14	5	48.25	1	48.00	48.10	4	33,472	0.01%
2021/01/13	11.1	47.96	4	48.03	48.20	7.1	33,635	0.02%
2021/01/12	12.4	48.59	5.1	48.48	48.25	7.3	33,857	0.02%
2021/01/11	15	49.44	20	49.42	49.45	-5	34,026	-0.01%
2021/01/08	13	48.18	4	48.11	48.20	9	34,121	0.03%
2021/01/07	20	48.71	13	47.91	47.75	7	34,457	0.02%
2021/01/06	28	47.78	22	47.21	47.10	6	35,051	0.02%
2021/01/05	28	49.13	11	48.66	48.65	17	35,154	0.05%
2021/01/04	59.8	50.53	67	49.36	49.10	-7.2	35,607	-0.02%
2020/12/31	39	54.30	31	53.80	53.60	8	35,064	0.02%
2020/12/30	4	55.98	12	55.95	56.20	-8	34,948	-0.02%
2020/12/29	7	56.51	8	56.19	55.90	-1	35,653	0.00%
2020/12/28	0	0.00	15	55.13	55.20	-15	35,848	-0.04%
2020/12/25	4.2	54.93	4	54.93	54.60	0.2	36,510	0.00%
2020/12/24	6	54.95	6	55.35	54.70	0	36,688	0.00%
2020/12/23	30.2	54.79	25	54.75	54.30	5.2	36,828	0.01%
2020/12/22	21	54.77	5	53.80	53.10	16	37,382	0.04%
2020/12/21	19	55.56	30	55.59	55.50	-11	37,567	-0.03%
2020/12/18	43	54.79	49	55.53	55.80	-6	38,202	-0.02%
2020/12/17	31	53.00	2.1	53.07	53.00	28.9	38,116	0.08%
2020/12/16	18	53.42	24.2	53.88	54.20	-6.2	38,160	-0.02%
2020/12/15	35.2	52.99	16	52.46	51.80	19.2	38,056	0.05%
2020/12/14	29.1	55.15	34	55.78	55.60	-4.9	37,801	-0.01%
2020/12/11	95.4	57.87	41.1	57.49	55.80	54.3	37,521	0.14%
2020/12/10	49.1	62.75	50	63.32	61.70	-0.9	36,688	0.00%
2020/12/09	17	62.62	28	62.50	63.30	-11	36,539	-0.03%
2020/12/08	50	60.30	55.5	60.55	61.50	-5.5	37,342	-0.01%
2020/12/07	11	57.91	19.1	57.54	58.20	-8.1	37,134	-0.02%
2020/12/04	35	57.34	22.1	57.36	57.30	12.9	37,103	0.03%
2020/12/03	25	58.80	28	58.73	58.30	-3	37,234	-0.01%
2020/12/02	12.2	57.65	8	57.80	57.40	4.2	37,364	0.01%
2020/12/01	37	58.67	26	58.21	58.00	11	38,275	0.03%
2020/11/30	53	57.94	45	58.37	58.50	8	38,300	0.02%
2020/11/27	169	58.07	151	57.68	56.70	18	37,928	0.05%	大買/大賣/
2020/11/26	127	55.96	100	56.47	55.60	27	37,034	0.07%	大買/
2020/11/25	63	54.46	112.8	54.37	56.10	-49.8	36,177	-0.14%	大賣/
2020/11/24	17	51.20	6	51.35	51.00	11	34,519	0.03%
2020/11/23	12.1	49.64	16	50.19	50.90	-3.9	34,095	-0.01%
2020/11/20	26	50.28	28	50.18	49.65	-2	33,763	-0.01%
2020/11/19	26.1	50.76	32	50.57	50.30	-5.9	33,458	-0.02%
2020/11/18	7	48.91	21.1	49.01	49.75	-14.1	32,719	-0.04%
2020/11/17	12	47.95	5	47.99	47.65	7	32,390	0.02%
2020/11/16	6	48.08	2	48.05	47.55	4	32,271	0.01%
2020/11/13	21.1	47.61	18	47.28	48.55	3.1	32,114	0.01%
2020/11/12	26	47.78	12	48.02	47.20	14	32,031	0.04%
2020/11/11	7	48.54	8	48.55	48.65	-1	32,081	0.00%
2020/11/10	17	48.56	18	48.69	48.80	-1	32,097	0.00%
2020/11/09	60.2	49.97	49	50.19	49.85	11.2	31,720	0.04%
2020/11/06	44	49.89	58	49.91	50.00	-14	31,373	-0.04%
2020/11/05	94.1	50.37	102	50.04	50.20	-7.9	31,123	-0.03%	大賣/
2020/11/04	19	49.21	17	49.49	49.00	2	30,304	0.01%
2020/11/03	98	49.88	91	49.52	49.60	7	29,905	0.02%
2020/11/02	101	49.08	52	49.04	49.05	49	29,259	0.17%	大買/
2020/10/30	25.4	49.07	38	50.22	48.15	-12.6	28,635	-0.04%
2020/10/29	36	52.00	26	51.85	51.90	10	27,928	0.04%
2020/10/28	67	51.82	269	51.51	53.00	-202	27,143	-0.74%	大賣/鉅額交易
2020/10/27	13.1	49.46	18	49.44	48.75	-5	25,399	-0.02%
2020/10/26	213	49.95	25	49.13	49.45	188	25,117	0.75%	大買/鉅額交易
2020/10/23	48	48.34	30	48.16	49.00	18	24,608	0.07%
2020/10/22	12	47.05	8	45.80	47.00	4	24,019	0.02%
2020/10/21	2	46.53	11	46.73	46.10	-9	23,783	-0.04%
2020/10/20	18	46.28	8	46.21	45.90	10	23,587	0.04%
2020/10/19	21	47.29	21	47.41	47.25	0	23,359	0.00%
2020/10/16	28	47.79	35.3	47.93	47.40	-7.3	23,270	-0.03%
2020/10/15	31	50.58	24	49.65	49.30	7	22,868	0.03%
2020/10/14	24.3	51.34	28	50.61	50.70	-3.7	22,361	-0.02%
2020/10/13	6	49.16	9	48.78	49.40	-3	21,443	-0.01%
2020/10/12	82	48.73	70	48.92	49.40	12	20,980	0.06%
2020/10/08	18	47.18	35	46.81	47.00	-17	20,214	-0.08%
2020/10/07	15	46.46	17	46.31	46.55	-2	19,873	-0.01%
2020/10/06	39	46.83	48	47.06	46.90	-9	19,520	-0.05%
2020/10/05	66	44.43	53	44.65	45.60	13	18,668	0.07%
2020/09/30	61	43.37	71	43.20	42.70	-10	18,081	-0.06%
2020/09/29	22	42.51	19	41.71	41.65	3	17,218	0.02%
2020/09/28	20	42.41	31	42.46	43.10	-11	16,997	-0.06%
2020/09/25	76	43.54	46	43.83	42.65	30	16,664	0.18%
2020/09/24	18	46.13	25	46.29	44.75	-7	15,808	-0.04%
2020/09/23	55	46.38	51	46.82	47.10	4	15,373	0.03%
2020/09/22	46	49.66	21	49.31	48.40	25	14,434	0.17%
2020/09/21	32	51.62	29	51.65	51.50	3	13,840	0.02%
2020/09/18	0	0.00	10	51.20	51.20	-10	13,532	-0.07%
2020/09/17	28	51.96	17	52.33	51.30	11	13,284	0.08%
2020/09/16	11	51.12	23	51.31	51.60	-12	12,833	-0.09%
2020/09/15	17	51.69	20	51.43	52.00	-3	12,553	-0.02%
2020/09/14	39	50.80	38	50.90	51.50	1	12,216	0.01%
2020/09/11	152	54.73	116	54.96	52.40	36	11,514	0.31%	大買/大賣/
2020/09/10	64	52.23	56.2	52.37	53.40	7.8	10,049	0.08%
2020/09/09	19	49.92	16	49.43	49.75	3	9,160	0.03%
2020/09/08	28	50.24	38	49.21	48.50	-10	8,760	-0.11%
2020/09/07	43	49.55	41	50.74	51.00	2	8,130	0.02%
2020/09/04	53	45.90	48.8	45.95	46.60	4.3	7,381	0.06%
2020/09/03	23	43.74	24	43.51	44.30	-1	6,205	-0.02%
2020/09/02	32	41.09	39.5	41.13	42.15	-7.5	5,672	-0.13%
2020/09/01	9	39.01	29	38.32	39.95	-20	5,137	-0.39%
2020/08/31	10	36.30	15	37.17	37.60	-5	4,513	-0.11%
2020/08/28	1	34.20	6	34.50	34.55	-5	4,125	-0.12%
2020/08/27	1	32.80	21	33.10	33.00	-20	3,918	-0.51%
2020/08/26	15	32.65	1	32.55	32.60	14	3,893	0.36%
2020/08/25	3	32.67	7	32.97	32.75	-4	3,897	-0.10%
2020/08/24	0	0.00	11	32.76	32.80	-11	3,914	-0.28%
2020/08/21	6	32.68	10	33.11	32.75	-4	4,006	-0.10%
2020/08/20	0	0.00	24	33.40	32.65	-24	3,967	-0.60%
2020/08/19	5	34.48	6	34.47	34.25	-1	3,841	-0.03%
2020/08/18	20	34.76	4	33.90	34.05	16	3,756	0.43%
2020/08/17	6	33.98	30	33.51	34.50	-24	3,596	-0.67%
2020/08/14	5	31.67	3	31.60	31.40	2	3,273	0.06%
2020/08/13	0	0.00	3	31.15	31.10	-3	3,029	-0.10%
2020/08/12	0	0.00	17	31.09	31.25	-17	3,091	-0.55%
2020/08/11	0	0.00	13	31.09	31.10	-13	3,108	-0.42%
2020/08/10	2	31.25	11	31.40	31.10	-9	3,180	-0.28%
2020/08/07	1	30.75	0	0.00	30.70	1	3,199	0.03%
2020/08/03	1	30.85	0	0.00	30.90	1	3,406	0.03%
2020/07/31	4	30.59	0	0.00	30.60	4	3,347	0.12%
2020/07/30	111	30.47	3	30.50	30.45	108	3,316	3.26%	大買/鉅額交易
2020/07/29	0	0.00	1	29.80	29.80	-1	3,276	-0.03%
2020/07/27	0	0.00	30	30.40	29.65	-30	3,272	-0.92%
2020/07/24	2	31.15	33	30.27	30.35	-31	3,252	-0.95%
2020/07/23	1	31.50	13	30.90	31.55	-12	3,207	-0.37%
2020/07/22	6	30.70	6	30.23	30.75	0	3,084	0.00%
2020/07/21	1	28.90	0	0.00	28.90	1	2,817	0.04%
2020/07/15	2	28.55	0	0.00	28.90	2	2,787	0.07%
2020/07/14	1	28.70	0	0.00	28.70	1	2,724	0.04%
2020/07/13	2	28.80	0	0.00	29.00	2	2,715	0.07%
2020/07/10	0	0.00	2	29.15	28.90	-2	2,733	-0.07%
2020/07/09	33	28.87	4	28.89	28.90	29	2,707	1.07%
2020/07/07	2	28.53	0	0.00	28.50	2	2,705	0.07%
2020/07/03	2	28.05	0	0.00	28.05	2	2,658	0.08%
2020/07/02	0	0.00	1	28.30	28.30	-1	2,692	-0.04%
2020/06/22	3	27.55	0	0.00	27.55	3	2,750	0.11%
2020/06/17	0	0.00	2	27.65	27.80	-2	2,777	-0.07%
2020/06/16	0	0.00	20	27.74	27.70	-20	2,814	-0.71%
2020/06/15	0	0.00	13	27.54	27.40	-13	2,895	-0.45%
2020/06/12	4	27.30	1	27.40	27.40	3	2,906	0.10%
2020/06/11	3	27.93	6	28.08	28.20	-3	2,896	-0.10%
2020/06/09	0	0.00	3.8	28.89	29.00	-3.8	2,968	-0.13%
2020/06/08	4	29.34	3.1	29.05	29.05	0.9	3,081	0.03%
2020/06/05	1	29.15	0	0.00	29.20	1	3,054	0.03%
2020/06/04	0	0.00	11	28.19	28.30	-11	3,067	-0.36%
2020/06/03	1	28.00	0	0.00	28.10	1	3,093	0.03%
2020/06/02	0	0.00	5	28.15	28.15	-5	3,074	-0.16%
2020/05/29	5	28.54	7	28.74	28.50	-2	3,015	-0.07%
2020/05/28	9	29.21	2	28.78	29.20	7	2,941	0.24%
2020/05/27	0	0.00	9	28.04	28.00	-9	2,845	-0.32%
2020/05/25	1	27.75	0	0.00	27.70	1	2,892	0.03%
2020/05/22	0	0.00	3	27.40	27.40	-3	2,924	-0.10%
2020/05/21	5	27.50	0	0.00	27.65	5	2,917	0.17%
2020/05/20	5	27.70	0	0.00	27.60	5	2,918	0.17%
2020/05/19	4	27.65	5	27.90	27.70	-1	2,894	-0.03%
2020/05/18	0	0.00	2	27.25	27.55	-2	2,857	-0.07%
2020/05/15	3	27.50	9	27.51	27.55	-6	2,868	-0.21%
2020/05/14	4	27.45	5	27.65	27.50	-1	2,833	-0.04%
2020/05/13	22	27.58	1	27.60	27.50	21	2,818	0.75%
2020/05/12	0	0.00	4	27.33	27.65	-4	2,768	-0.14%
2020/05/11	1	27.15	1	27.20	27.20	0	2,698	0.00%
2020/05/08	11	26.00	0	0.00	26.00	11	2,614	0.42%
2020/05/05	1	25.50	1	25.50	25.35	0	2,800	0.00%
2020/04/29	0	0.00	25	24.98	25.00	-25	2,926	-0.85%
2020/04/27	0	0.00	1	24.75	24.90	-1	3,083	-0.03%
2020/04/21	7	23.77	0	0.00	23.60	7	3,509	0.20%
2020/04/17	0	0.00	2	24.58	24.40	-2	3,533	-0.06%
2020/04/16	2	24.05	0	0.00	24.30	2	3,575	0.06%
2020/04/14	2	23.70	0	0.00	23.80	2	3,675	0.05%
2020/04/13	5	23.50	0	0.00	23.55	5	3,712	0.13%
2020/04/09	6	23.34	0	0.00	23.25	6	3,793	0.16%
2020/04/08	0	23.35	0	0.00	23.35	0	3,904	0.00%
2020/04/07	2	22.45	0	0.00	23.15	2	4,070	0.05%
2020/03/27	12	22.18	0	0.00	21.80	12	4,025	0.30%
2020/03/26	0	0.00	2	21.80	21.80	-2	4,016	-0.05%
2020/03/25	5	21.90	3	21.75	21.85	2	3,996	0.05%
2020/03/24	10	21.20	0	0.00	20.85	10	3,954	0.25%
2020/03/23	0	0.00	2	20.60	20.70	-2	3,969	-0.05%
2020/03/19	4	19.70	0	0.00	19.70	4	3,930	0.10%
2020/03/18	0	0.00	2	22.00	21.85	-2	3,853	-0.05%
2020/03/17	1	21.55	4	21.65	21.70	-3	3,843	-0.08%
2020/03/13	14	21.74	0	0.00	22.35	14	3,768	0.37%
2020/03/12	12	23.28	15	23.30	23.45	-3	3,674	-0.08%
2020/03/10	11	24.45	0	0.00	25.00	11	3,530	0.31%
2020/03/06	0	0.00	1	26.10	26.05	-1	3,436	-0.03%
2020/03/05	3	26.20	0	0.00	26.35	3	3,444	0.09%
2020/03/03	2	26.30	1	26.45	26.35	1	3,466	0.03%
2020/03/02	2	25.98	0	0.00	25.80	2	3,465	0.06%
2020/02/27	0	0.00	2	26.10	26.00	-2	3,421	-0.06%
2020/02/26	0	0.00	2	26.30	26.55	-2	3,373	-0.06%
2020/02/25	51	26.38	50	26.30	26.30	1	3,311	0.03%
2020/02/24	0	0.00	3	26.95	26.75	-3	3,251	-0.09%
2020/02/20	2	27.75	2	27.60	27.75	0	3,208	0.00%
2020/02/19	15	27.07	1	27.20	27.50	14	3,185	0.44%
2020/02/18	2	27.80	6	27.60	27.40	-4	3,155	-0.13%
2020/02/17	4	28.20	24	27.75	28.05	-20	3,170	-0.63%
2020/02/14	13	27.47	0	0.00	27.45	13	3,146	0.41%
2020/02/13	2	27.85	0	0.00	27.55	2	3,075	0.07%
2020/02/12	4	28.15	4	28.05	28.05	0	3,030	0.00%
2020/02/11	0	0.00	3	28.10	28.05	-3	2,997	-0.10%
2020/02/10	3	28.10	0	0.00	28.20	3	2,951	0.10%
2020/02/07	2	28.48	0	0.00	28.40	2	2,903	0.07%
2020/02/06	10	28.76	5	28.68	28.70	5	2,842	0.18%
2020/02/05	2	28.15	0	0.00	27.80	2	2,690	0.07%
2020/02/04	1	26.80	6	27.39	27.60	-5	2,610	-0.19%
2020/02/03	2	26.25	1	26.55	26.90	1	2,527	0.04%
2020/01/31	6	27.09	52	27.17	27.05	-46	2,446	-1.88%
2020/01/30	0	0.00	2	26.30	26.45	-2	2,344	-0.09%
2020/01/20	4	27.55	6	27.70	27.75	-2	2,227	-0.09%
2020/01/17	54	27.81	64	27.55	27.15	-10	2,170	-0.46%
2020/01/16	18	27.58	18	27.98	27.85	0	2,020	0.00%
2020/01/15	0	0.00	12	26.11	26.10	-12	1,757	-0.68%
2020/01/14	20	26.18	14	26.12	26.05	6	1,750	0.34%
2020/01/13	11	25.88	5	25.70	25.95	6	1,732	0.35%
2020/01/10	57	26.03	4	25.96	26.00	53	1,698	3.12%
2020/01/09	29	26.16	31	26.34	26.45	-2	1,620	-0.12%
2020/01/06	1	25.30	3	25.25	25.20	-2	1,388	-0.14%
2020/01/03	3	25.53	3	25.50	25.60	0	1,351	0.00%
2020/01/02	2	25.25	4	25.26	25.55	-2	1,251	-0.16%
2019/12/31	0	0.00	3	24.63	24.30	-3	1,110	-0.27%
2019/12/19	8	22.11	0	0.00	22.00	8	797	1.00%
2019/12/16	9	21.73	1	21.75	21.65	8	726	1.10%
2019/12/12	1	21.55	0	0.00	21.55	1	697	0.14%
2019/12/06	0	0.00	20	21.35	21.30	-20	680	-2.94%
2019/12/05	0	0.00	10	21.40	21.35	-10	682	-1.47%
2019/12/04	1	21.40	0	0.00	21.25	1	678	0.15%
2019/12/02	0	0.00	25	21.55	21.30	-25	647	-3.86%
2019/11/28	2	21.50	0	0.00	21.70	2	601	0.33%
2019/11/20	2	21.30	0	0.00	21.35	2	646	0.31%
2019/11/15	0	0.00	3	21.25	21.25	-3	636	-0.47%
2019/11/14	0	0.00	2	21.35	21.35	-2	623	-0.32%
2019/11/01	0	0.00	5	20.35	20.40	-5	539	-0.93%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/26	2	20.25	0	0.00	20.30	2	596	0.34%
2019/09/23	1	20.45	0	0.00	20.40	1	624	0.16%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/09/17	1	20.25	0	0.00	20.25	1	667	0.15%
2019/09/16	2	20.30	0	0.00	20.30	2	671	0.30%
2019/09/12	1	20.30	0	0.00	20.30	1	677	0.15%
2019/09/10	2	20.45	0	0.00	20.40	2	679	0.29%
2019/08/26	1	20.85	0	0.00	20.90	1	651	0.15%
2019/08/21	2	20.95	0	0.00	21.00	2	692	0.29%
2019/08/02	1	20.85	0	0.00	20.80	1	864	0.12%
2019/07/25	2	21.10	0	0.00	21.10	2	907	0.22%
2019/07/24	2	20.95	0	0.00	20.95	2	907	0.22%
2019/07/19	1	21.05	0	0.00	21.10	1	914	0.11%
2019/07/12	0	0.00	1	21.35	21.35	-1	915	-0.11%
2019/06/05	0	0.00	1	21.00	20.85	-1	874	-0.11%
2019/05/28	0	0.00	2	20.85	20.85	-2	854	-0.23%
2019/05/16	0	0.00	1	21.05	21.05	-1	733	-0.14%
2019/05/13	0	0.00	1	21.45	21.25	-1	668	-0.15%
2019/05/10	0	0.00	5	21.06	21.25	-5	631	-0.79%
2019/05/09	0	0.00	3	21.10	21.15	-3	611	-0.49%
2019/05/06	0	0.00	2	20.80	20.80	-2	549	-0.36%
2019/05/02	0	0.00	2	20.90	20.95	-2	526	-0.38%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/26	8	20.85	0	0.00	20.80	8	513	1.56%
2019/04/24	0	0.00	4	20.95	21.00	-4	497	-0.80%
2019/04/23	3	20.70	0	0.00	20.70	3	481	0.62%
2019/04/18	58	20.74	58	20.65	20.60	0	465	0.00%
2019/04/17	0	0.00	10	20.65	20.65	-10	458	-2.18%
2019/04/16	0	0.00	31	20.63	20.75	-31	451	-6.86%
2019/04/15	0	0.00	16	20.65	20.75	-16	455	-3.52%
2019/04/11	0	0.00	2	21.05	20.65	-2	447	-0.45%
2019/04/10	0	0.00	15	20.55	20.55	-15	414	-3.62%
2019/04/08	36	20.74	0	0.00	20.70	36	399	9.01%
2019/04/03	36	20.79	0	0.00	20.65	36	394	9.12%
2019/04/01	2	20.60	0	0.00	20.65	2	406	0.49%
2019/03/27	0	0.00	2	20.65	20.60	-2	400	-0.50%
2019/03/15	2	20.20	0.4	20.20	20.20	1.6	395	0.41%
2019/02/27	3	20.45	1	20.45	20.55	2	422	0.47%
2019/02/20	1	20.35	0	0.00	20.40	1	397	0.25%
2019/02/19	0	0.00	2	20.30	20.30	-2	396	-0.50%
2019/02/14	0	0.00	1	20.30	20.35	-1	420	-0.24%
2019/02/13	6	20.25	0	0.00	20.30	6	419	1.43%
2019/01/28	2	19.80	0	0.00	19.80	2	441	0.45%
2019/01/25	8	19.85	0	0.00	19.85	8	445	1.80%
2019/01/22	6	19.65	1	19.60	19.75	5	461	1.08%
2019/01/21	2	19.65	0	0.00	19.65	2	470	0.43%
2019/01/17	4	19.58	0	0.00	19.55	4	497	0.80%
2018/12/05	0	0.00	3	20.00	20.05	-3	933	-0.32%
2018/12/03	2	20.30	0	0.00	20.30	2	945	0.21%
2018/11/29	1	20.35	0	0.00	20.30	1	936	0.11%
2018/11/27	0	0.00	4	20.20	20.25	-4	938	-0.43%
2018/11/23	1	20.20	0	0.00	20.20	1	937	0.11%
2018/11/21	3	20.50	0	0.00	20.35	3	1,019	0.29%
2018/11/19	0	0.00	3	20.45	20.50	-3	1,046	-0.29%
2018/11/14	0	0.00	1	20.40	20.40	-1	1,049	-0.10%
2018/10/31	0	0.00	5	20.00	20.30	-5	1,076	-0.46%
2018/10/25	1	19.90	0	0.00	20.00	1	1,059	0.09%
2018/10/24	0	0.00	4	20.19	20.40	-4	1,053	-0.38%
2018/10/19	2	20.20	0	0.00	20.95	2	1,054	0.19%
2018/10/11	2	20.05	0.2	20.15	20.15	1.9	1,099	0.17%
2018/10/09	9	20.95	1	20.95	20.85	8	1,090	0.73%
2018/10/08	1	21.25	0	0.00	21.20	1	1,085	0.09%
2018/10/05	0	0.00	1	21.30	21.10	-1	1,073	-0.09%
2018/10/04	0	0.00	1	21.60	21.65	-1	1,037	-0.10%
2018/10/01	0	0.00	6	20.83	20.80	-6	1,029	-0.58%
2018/09/26	0	0.00	5	20.85	20.70	-5	1,065	-0.47%
2018/09/25	3	20.95	0	0.00	20.85	3	1,066	0.28%
2018/09/19	0.2	20.50	0	0.00	20.50	0.2	1,017	0.01%
2018/09/10	3	19.75	0	0.00	20.00	3	1,045	0.29%
2018/09/05	1	20.45	0	0.00	20.35	1	1,152	0.09%
2018/08/29	1	20.45	1	20.60	20.60	0	1,200	0.00%
2018/08/27	30	21.40	0	0.00	21.45	30	1,131	2.65%
2018/08/17	1	21.00	0	0.00	21.00	1	1,190	0.08%
2018/08/02	0	0.00	5	21.35	21.40	-5	1,290	-0.39%
2018/07/30	0	0.00	1	21.65	21.40	-1	1,312	-0.08%
2018/07/26	0	0.00	4	21.65	21.75	-4	1,304	-0.31%
2018/07/24	1	21.80	0	0.00	21.60	1	1,317	0.08%
2018/07/23	0	0.00	1	21.75	21.70	-1	1,310	-0.08%
2018/07/19	0	0.00	5	21.45	21.45	-5	1,311	-0.38%
2018/07/18	5	21.45	1	21.65	21.35	4	1,331	0.30%
2018/07/13	0	0.00	3	21.10	21.05	-3	1,378	-0.22%
2018/07/11	2	21.30	1	21.20	20.85	1	1,422	0.07%
2018/07/05	1	20.30	0	0.00	20.25	1	1,458	0.07%
2018/07/04	0	0.00	3.9	20.50	20.55	-3.9	1,634	-0.24%
2018/07/03	2	20.70	0	0.00	20.50	2	2,020	0.10%
2018/06/27	0	0.00	1	20.85	20.70	-1	2,499	-0.04%
2018/06/26	1	20.50	0	0.00	20.65	1	2,626	0.04%
2018/06/22	3	20.65	0	0.00	20.65	3	2,622	0.11%
2018/06/21	5	20.85	8	20.80	20.75	-3	2,617	-0.11%
2018/06/20	1.1	20.65	0	0.00	20.75	1.1	2,617	0.04%
2018/06/15	2	20.90	1	21.10	20.85	1	2,608	0.04%
2018/06/14	3	21.28	5	21.28	21.20	-2	2,592	-0.08%
2018/06/12	0	0.00	8.8	20.70	20.75	-8.8	2,504	-0.35%
2018/06/08	25	21.15	0	0.00	20.95	25	2,489	1.00%
2018/06/07	0	0.00	2	21.10	21.20	-2	2,500	-0.08%
2018/06/06	0	0.00	2	20.98	20.95	-2	2,495	-0.08%
2018/06/01	0	0.00	1	20.90	21.00	-1	2,466	-0.04%
2018/05/28	1	21.00	0	0.00	20.85	1	2,461	0.04%
2018/05/25	1	21.25	0	0.00	21.05	1	2,449	0.04%
2018/05/23	1	21.00	0	0.00	21.05	1	2,404	0.04%
2018/05/17	1	21.05	0	0.00	20.95	1	2,415	0.04%
2018/05/16	2	21.10	0	0.00	21.10	2	2,422	0.08%
2018/05/15	0	0.00	4	20.98	21.50	-4	2,416	-0.17%
2018/05/14	2	20.80	0	0.00	20.95	2	2,424	0.08%
2018/05/11	2	21.03	1	21.20	21.20	1	2,409	0.04%
2018/05/08	2	20.55	0	0.00	20.95	2	2,394	0.08%
2018/05/02	2	20.95	0	0.00	21.00	2	2,425	0.08%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/23	0	0.00	1	22.10	22.25	-1	2,459	-0.04%
2018/04/19	3	22.32	51	22.38	22.25	-48	2,363	-2.03%
2018/04/18	1	21.80	0	0.00	22.20	1	2,349	0.04%
2018/04/17	1	21.95	0	0.00	21.85	1	2,361	0.04%
2018/04/16	2	22.60	2	22.55	22.55	0	2,358	0.00%
2018/04/13	0	0.00	16	22.62	22.40	-16	2,328	-0.69%
2018/04/12	10	23.00	11	22.65	22.85	-1	2,309	-0.04%
2018/04/11	1	23.45	3.5	23.11	23.30	-2.5	2,292	-0.11%
2018/04/10	16	22.64	26	23.41	22.80	-10	2,251	-0.44%
2018/04/09	38	23.81	22	23.87	24.40	16	2,110	0.76%
2018/04/03	9	22.69	0	0.00	22.70	9	1,772	0.51%
2018/04/02	0	0.00	3	22.10	21.90	-3	1,670	-0.18%
2018/03/31	1	21.90	0	0.00	22.00	1	1,676	0.06%
2018/03/30	24	22.46	45	23.07	22.00	-21	1,650	-1.27%
2018/03/29	14	21.54	22	21.66	21.60	-8	1,451	-0.55%
2018/03/23	2	20.15	0	0.00	20.25	2	1,804	0.11%
2018/03/19	1	21.00	0	0.00	20.95	1	1,919	0.05%
2018/03/16	0	0.00	1	20.70	20.80	-1	1,965	-0.05%
2018/03/13	1	20.60	0	0.00	20.45	1	2,030	0.05%
2018/03/06	1	20.05	1	20.15	20.00	0	2,202	0.00%
2018/02/26	1	20.50	0	0.00	20.40	1	2,767	0.04%
2018/02/12	2	19.93	0	0.00	19.95	2	2,850	0.07%
2018/02/09	1	19.75	0	0.00	20.05	1	2,838	0.04%
2018/02/07	0	0.00	2	20.25	20.05	-2	2,834	-0.07%
2018/02/06	25	19.86	6	20.28	19.80	19	2,837	0.67%
2018/02/05	1	20.75	5	20.80	20.85	-4	2,805	-0.14%
2018/02/02	2	21.05	0	0.00	21.10	2	2,820	0.07%
2018/02/01	0	0.00	0.1	21.00	21.05	-0.1	2,868	0.00%
2018/01/23	0	0.00	5	21.75	21.75	-5	3,006	-0.17%
2018/01/22	0	0.00	2	21.80	21.75	-2	3,025	-0.07%
2018/01/17	1	22.25	2	22.33	22.40	-1	3,080	-0.03%
2018/01/12	0.1	21.85	0	0.00	21.95	0.1	3,197	0.00%
2018/01/11	0	0.00	3	21.65	21.75	-3	3,218	-0.09%
2018/01/08	1	22.25	0	0.00	22.20	1	3,341	0.03%
2018/01/05	5	22.52	1	22.45	22.45	4	3,405	0.12%
2018/01/03	0	0.00	1	22.55	22.45	-1	3,390	-0.03%