中興電 (1513)-永豐金-新莊券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
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－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.2	162.00	160.50	-0.2	5,586	0.00%
2024/12/02	1	159.00	0	0.00	157.50	1	5,653	0.02%
2024/11/29	1	158.00	1.4	156.60	158.00	-0.4	5,778	-0.01%
2024/11/28	1	155.01	0	0.00	157.50	1	5,831	0.02%
2024/11/26	0	0.00	2	163.75	164.00	-2	5,878	-0.03%
2024/11/25	1	165.00	0	164.00	165.50	1	5,959	0.02%
2024/11/22	0	0.00	0	162.00	161.50	0	5,999	0.00%
2024/11/21	2	157.25	0	0.00	159.00	2	6,142	0.03%
2024/11/20	9.1	158.16	0	0.00	156.50	9.1	6,517	0.14%
2024/11/19	0	0.00	3	158.50	159.50	-3	6,847	-0.04%
2024/11/18	8.5	158.26	4	156.50	155.50	4.5	7,065	0.06%
2024/11/15	8	161.56	2	160.50	160.50	6	7,155	0.08%
2024/11/14	2.3	162.55	1	161.00	160.50	1.3	7,416	0.02%
2024/11/13	3.3	164.38	1	164.00	163.00	2.3	7,680	0.03%
2024/11/12	2.3	167.89	1	168.50	167.00	1.3	8,027	0.02%
2024/11/11	13.3	169.51	2	169.00	170.50	11.3	8,850	0.13%
2024/11/08	4	169.13	1.2	167.33	167.00	2.9	9,445	0.03%
2024/11/07	23	169.41	18	168.69	169.50	5	9,706	0.05%
2024/11/06	5	163.50	0.2	163.55	164.00	4.8	9,761	0.05%
2024/11/05	0	0.00	1.5	164.50	165.00	-1.5	10,014	-0.01%
2024/11/04	5	160.00	0	0.00	160.50	5	10,480	0.05%
2024/11/01	0.2	158.52	0	0.00	160.50	0.2	10,655	0.00%
2024/10/30	1	159.00	0	0.00	159.50	1	10,882	0.01%
2024/10/29	2.2	156.75	1	156.00	156.50	1.2	10,986	0.01%
2024/10/28	3	159.00	1	158.50	159.50	2	11,086	0.02%
2024/10/24	4.1	161.50	0	0.00	160.00	4.1	11,752	0.03%
2024/10/23	4	164.50	7.3	166.25	165.00	-3.3	11,812	-0.03%
2024/10/22	4.1	161.02	1	161.00	162.00	3.1	11,974	0.03%
2024/10/21	0	0.00	2	164.00	165.00	-2	12,356	-0.02%
2024/10/18	1	162.52	1	163.50	163.00	0	12,606	0.00%
2024/10/17	1.1	164.55	0	0.00	164.50	1.1	12,895	0.01%
2024/10/16	4	162.63	1.1	162.53	163.00	2.9	13,285	0.02%
2024/10/15	5.2	163.06	0	0.00	162.50	5.2	13,814	0.04%
2024/10/14	2	164.50	0	0.00	165.00	2	14,456	0.01%
2024/10/11	0.1	163.00	0	0.00	162.50	0.1	15,369	0.00%
2024/10/09	1	163.50	1	165.00	163.00	0	16,523	0.00%
2024/10/08	1	165.00	0	0.00	164.50	1	17,844	0.01%
2024/10/07	2	167.50	1	167.00	168.50	1	18,359	0.01%
2024/10/04	4.1	163.30	0	0.00	162.50	4.1	18,757	0.02%
2024/10/01	0	170.50	0	0.00	169.50	0	19,597	0.00%
2024/09/30	8	173.69	28.1	175.34	172.50	-20.1	20,405	-0.10%
2024/09/27	4	175.88	2	177.25	176.00	2	20,281	0.01%
2024/09/26	4.1	177.46	5.1	177.49	174.00	-0.9	20,231	0.00%
2024/09/25	1	172.51	4.2	173.71	175.00	-3.2	20,197	-0.02%
2024/09/24	7.1	173.85	7.1	174.70	173.00	0.1	20,275	0.00%
2024/09/23	5	176.00	28.4	173.15	175.00	-23.4	20,313	-0.11%
2024/09/20	1	170.00	1.1	170.45	171.00	-0.1	20,248	0.00%
2024/09/19	3	169.83	5	168.50	169.50	-2	20,278	-0.01%
2024/09/18	10	167.15	8	165.50	167.50	2	20,296	0.01%
2024/09/16	0	0.00	0	165.00	164.00	0	20,252	0.00%
2024/09/13	5.3	164.42	8	163.38	164.50	-2.7	20,637	-0.01%
2024/09/12	12	161.67	6	161.50	163.50	6	20,837	0.03%
2024/09/11	4	154.25	2	155.00	155.50	2	21,081	0.01%
2024/09/10	6.3	156.67	10.1	158.05	154.00	-3.8	21,636	-0.02%
2024/09/09	4	158.37	0	0.00	160.00	4	22,632	0.02%
2024/09/06	4.2	159.23	0	0.00	159.50	4.2	22,929	0.02%
2024/09/05	4.2	158.04	2	158.25	157.50	2.2	23,021	0.01%
2024/09/04	11.4	160.84	12	158.58	160.50	-0.6	23,499	0.00%
2024/09/03	7.2	168.48	1	170.00	168.00	6.2	24,119	0.03%
2024/09/02	8	174.38	3.1	175.32	172.00	5	24,081	0.02%
2024/08/30	2.3	171.72	0	0.00	171.00	2.3	23,992	0.01%
2024/08/29	2.6	172.73	1	173.00	172.50	1.6	24,019	0.01%
2024/08/28	2	175.00	0	0.00	174.50	2	23,987	0.01%
2024/08/27	3	174.50	1	175.00	176.50	2	23,995	0.01%
2024/08/26	2	174.01	2	174.25	173.00	0	24,000	0.00%
2024/08/23	5	174.50	5	173.00	175.50	0	23,987	0.00%
2024/08/22	25.1	180.29	25	179.69	176.00	0.1	23,956	0.00%
2024/08/21	32	180.58	12.1	180.46	179.00	20	23,754	0.08%
2024/08/20	13.1	178.11	6.1	177.76	177.00	7.1	23,619	0.03%
2024/08/19	1	176.00	2.2	175.16	176.50	-1.2	23,579	-0.01%
2024/08/16	6.1	177.67	6	177.33	176.00	0	23,570	0.00%
2024/08/15	4.2	174.74	3	177.67	173.00	1.2	23,320	0.01%
2024/08/14	4.1	170.39	19.2	171.88	175.50	-15.1	23,088	-0.07%
2024/08/13	35.3	167.16	14.6	168.95	170.50	20.6	22,716	0.09%
2024/08/12	7	180.22	5	181.00	181.50	2	21,976	0.01%
2024/08/09	2	172.25	10.1	175.00	177.50	-8.1	21,484	-0.04%
2024/08/08	10.2	162.77	2.3	160.35	161.50	7.9	21,417	0.04%
2024/08/07	26.4	164.93	15.1	164.73	167.50	11.3	21,701	0.05%
2024/08/06	24.2	156.98	23.1	154.87	155.00	1.1	21,589	0.01%
2024/08/05	5.2	161.60	14	165.50	161.50	-8.8	21,263	-0.04%
2024/08/02	17.2	181.04	12	181.38	179.00	5.2	21,467	0.02%
2024/08/01	7.3	189.79	32.1	190.92	189.00	-24.8	21,444	-0.12%
2024/07/31	46	191.83	2	190.50	189.00	44	21,565	0.20%
2024/07/30	36.1	194.71	34	190.22	192.00	2.1	21,828	0.01%
2024/07/29	13	202.76	9.4	200.61	194.00	3.6	21,764	0.02%
2024/07/26	18	210.75	18	212.67	212.50	0	21,627	0.00%
2024/07/23	53.3	213.85	72.2	214.34	216.00	-18.9	21,762	-0.09%
2024/07/22	49	218.41	29.4	213.28	209.50	19.7	21,758	0.09%
2024/07/19	28.2	223.18	22.1	221.76	220.50	6.1	21,583	0.03%
2024/07/18	35.1	224.90	7.1	222.45	223.50	28	21,899	0.13%
2024/07/17	26.1	225.39	40	228.35	223.50	-13.9	22,248	-0.06%
2024/07/16	53	231.73	17.7	232.23	228.50	35.3	22,648	0.16%
2024/07/15	44.5	233.65	57.3	235.32	235.50	-12.8	23,360	-0.05%
2024/07/12	113.1	231.73	110.4	233.92	231.50	2.7	24,145	0.01%	大買/大賣/
2024/07/11	50.2	229.71	31.2	227.25	228.00	19	24,460	0.08%
2024/07/10	22.1	218.01	64.8	222.63	228.00	-42.7	24,532	-0.17%
2024/07/09	12	205.04	44.1	206.00	207.50	-32.1	25,265	-0.13%
2024/07/08	21	204.83	26.1	205.98	202.50	-5	26,692	-0.02%
2024/07/05	40.1	201.62	27	203.72	203.00	13.1	27,870	0.05%
2024/07/04	23.4	196.52	67.4	195.65	201.00	-44	27,879	-0.16%
2024/07/03	19.3	186.95	7	188.07	187.00	12.3	28,130	0.04%
2024/07/02	5	185.90	2	187.25	186.50	3	28,709	0.01%
2024/07/01	15	188.73	22	190.09	185.50	-7	28,762	-0.02%
2024/06/28	5	186.80	9	188.17	188.00	-4	28,849	-0.01%
2024/06/27	6.5	186.50	3	187.83	186.00	3.5	29,075	0.01%
2024/06/26	4	188.00	1.2	187.42	186.50	2.8	29,393	0.01%
2024/06/25	1	188.50	4	187.38	188.50	-3	29,799	-0.01%
2024/06/24	6	185.67	3	184.17	184.00	3	30,593	0.01%
2024/06/21	12	188.67	11	188.59	188.00	1	32,013	0.00%
2024/06/20	11	189.86	7.2	191.05	188.00	3.9	32,751	0.01%
2024/06/19	11	186.77	11	187.95	188.00	0	32,990	0.00%
2024/06/18	2.4	185.47	11	186.09	188.00	-8.6	33,687	-0.03%
2024/06/17	36.1	188.20	13.2	188.45	184.00	22.9	33,939	0.07%
2024/06/14	40.1	189.72	76	190.59	191.00	-35.9	34,423	-0.10%
2024/06/13	10.4	180.27	16.6	180.84	180.50	-6.2	34,610	-0.02%
2024/06/12	14.1	175.75	1	175.50	175.50	13.1	35,245	0.04%
2024/06/11	21.1	178.69	18	179.83	177.50	3.1	36,293	0.01%
2024/06/07	8.5	174.62	27.4	174.76	182.00	-18.9	37,591	-0.05%
2024/06/06	4	166.50	3	167.67	166.00	1	38,042	0.00%
2024/06/05	10	165.90	7.1	167.71	165.00	2.9	38,289	0.01%
2024/06/04	2.3	168.07	3	169.33	167.50	-0.7	39,067	0.00%
2024/06/03	1	165.50	1	167.00	166.50	0	39,590	0.00%
2024/05/31	1	165.52	1.2	165.58	164.00	-0.2	40,289	0.00%
2024/05/30	4	167.63	3	170.17	167.00	1	41,361	0.00%
2024/05/29	4.2	168.88	2	169.25	168.50	2.2	42,364	0.01%
2024/05/28	4.2	168.79	3	170.00	168.50	1.2	43,941	0.00%
2024/05/27	21	167.90	6.2	167.84	168.50	14.8	45,219	0.03%
2024/05/24	10	162.10	8	163.88	163.50	2	46,682	0.00%
2024/05/23	9.2	162.39	40.5	161.70	162.00	-31.3	48,301	-0.06%
2024/05/22	17.1	165.47	1	165.50	165.00	16.1	49,386	0.03%
2024/05/21	5.1	168.59	5	169.00	167.50	0	49,850	0.00%
2024/05/20	5	170.00	6.1	171.17	169.50	-1.1	50,543	0.00%
2024/05/17	4	168.63	5.1	169.80	170.50	-1.1	50,957	0.00%
2024/05/16	15	169.93	7	170.86	169.00	8	51,868	0.02%
2024/05/15	6	169.00	7.1	170.49	168.00	-1.1	52,426	0.00%
2024/05/14	19	167.50	11.5	168.22	167.00	7.5	52,511	0.01%
2024/05/13	14.3	169.92	5.5	168.30	167.50	8.8	52,430	0.02%
2024/05/10	6	179.08	1.1	178.64	178.00	4.9	52,537	0.01%
2024/05/09	5	181.10	3	179.50	179.50	2	52,796	0.00%
2024/05/08	7	185.64	7.1	184.45	184.00	-0.1	52,697	0.00%
2024/05/07	3	177.83	2.2	179.40	180.00	0.9	52,419	0.00%
2024/05/06	16.1	176.44	14.1	177.92	177.50	2	52,282	0.00%
2024/05/03	10.1	178.65	3.1	178.08	178.50	7.1	52,072	0.01%
2024/05/02	3	184.33	3.1	183.06	181.50	-0.1	51,753	0.00%
2024/04/30	7	183.21	24.2	182.89	184.00	-17.2	51,643	-0.03%
2024/04/29	16	186.53	8	187.81	186.00	8	51,533	0.02%
2024/04/26	13	191.85	22.1	191.01	188.50	-9.1	51,334	-0.02%
2024/04/25	15	191.30	5	192.20	191.00	10	51,103	0.02%
2024/04/24	7	191.79	21.1	192.57	194.50	-14.1	50,876	-0.03%
2024/04/23	34.1	188.07	36.3	189.27	188.50	-2.3	50,409	0.00%
2024/04/22	25.5	188.84	15.2	190.02	185.00	10.3	49,867	0.02%
2024/04/19	21.3	197.89	17.2	199.87	197.50	4.1	49,722	0.01%
2024/04/18	59.3	207.66	34.1	207.40	203.50	25.3	48,651	0.05%
2024/04/17	34.2	203.63	68.1	206.44	209.50	-33.9	47,241	-0.07%
2024/04/16	50.3	193.94	37.6	191.73	190.50	12.7	46,063	0.03%
2024/04/15	87.4	208.61	28.4	203.94	203.00	59.1	45,031	0.13%
2024/04/12	55.5	202.85	93.3	204.27	212.00	-37.8	43,106	-0.09%
2024/04/11	45.3	190.90	85.4	192.06	193.00	-40.1	41,192	-0.10%
2024/04/10	44	184.61	31.1	183.85	183.00	12.9	39,715	0.03%
2024/04/09	38	184.50	41.3	186.00	185.00	-3.3	38,905	-0.01%
2024/04/08	23	181.61	29.7	182.27	182.00	-6.6	37,888	-0.02%
2024/04/03	16	178.16	17.1	178.00	178.50	-1	37,537	0.00%
2024/04/02	13	179.81	13.4	181.12	178.50	-0.4	37,896	0.00%
2024/04/01	15	178.80	11.4	180.90	177.50	3.7	37,647	0.01%
2024/03/29	28.2	177.46	25	178.52	179.50	3.2	37,363	0.01%
2024/03/28	9.4	179.43	11.6	178.63	177.00	-2.2	37,041	-0.01%
2024/03/27	56.4	181.62	33	179.00	176.00	23.4	36,624	0.06%
2024/03/26	78.2	191.73	62.8	191.01	187.00	15.4	35,782	0.04%
2024/03/25	25.4	185.10	63.2	185.50	185.00	-37.9	34,312	-0.11%
2024/03/22	43.7	179.49	19.3	182.53	177.50	24.4	33,672	0.07%
2024/03/21	47.5	182.94	53.1	182.79	181.50	-5.6	33,132	-0.02%
2024/03/20	44	177.59	11.5	177.37	177.00	32.5	32,525	0.10%
2024/03/19	34.2	181.07	44.1	181.01	180.00	-9.9	32,176	-0.03%
2024/03/18	41.6	177.85	45.6	177.98	178.50	-4	31,332	-0.01%
2024/03/15	25.7	170.41	17.3	171.72	169.50	8.4	30,161	0.03%
2024/03/14	39.6	171.41	28.1	173.16	173.00	11.5	29,428	0.04%
2024/03/13	158.5	173.78	164	174.83	173.50	-5.5	28,573	-0.02%	大買/大賣/
2024/03/12	58	169.54	62.5	168.56	170.00	-4.5	27,673	-0.02%
2024/03/11	16.1	163.31	3.6	164.18	164.50	12.5	27,174	0.05%
2024/03/08	24.3	163.31	49	162.15	161.50	-24.8	27,954	-0.09%
2024/03/07	20	169.38	8.5	170.61	171.00	11.5	27,655	0.04%
2024/03/06	20	170.48	29.6	172.38	174.00	-9.6	27,315	-0.04%
2024/03/05	32.3	170.90	32.1	172.02	169.00	0.3	26,916	0.00%
2024/03/04	26.3	168.19	14.4	168.31	167.00	11.9	26,085	0.05%
2024/03/01	42.7	173.10	21.6	171.97	171.00	21.1	25,637	0.08%
2024/02/29	36.6	165.10	55.4	167.24	171.00	-18.8	25,071	-0.08%
2024/02/27	51.1	156.48	51.3	156.19	155.50	-0.2	24,554	0.00%
2024/02/26	43.2	152.73	59.2	154.26	153.00	-16	23,116	-0.07%
2024/02/23	25.2	141.70	57	141.51	143.00	-31.8	21,278	-0.15%
2024/02/22	25	133.20	15	134.23	133.50	10	20,025	0.05%
2024/02/21	8	132.87	48	133.08	132.50	-40	19,435	-0.21%
2024/02/20	15	128.63	5	129.79	128.00	10	18,717	0.05%
2024/02/19	23	131.76	34.1	130.84	129.50	-11.1	18,222	-0.06%
2024/02/16	24	125.33	56	127.29	129.00	-32	17,327	-0.18%
2024/02/15	11.1	121.13	6	120.25	120.50	5.1	16,675	0.03%
2024/02/05	10	123.40	0	0.00	122.50	10	16,458	0.06%
2024/02/02	12	127.25	9.3	127.92	124.50	2.7	16,382	0.02%
2024/02/01	1.1	121.07	10	123.25	126.00	-9	15,842	-0.06%
2024/01/31	1.1	119.50	1	118.50	119.50	0.1	15,471	0.00%
2024/01/30	2	119.50	6	121.00	118.50	-4	15,427	-0.03%
2024/01/29	0.3	120.00	1	120.00	120.50	-0.8	15,401	0.00%
2024/01/26	0	0.00	3	118.50	119.00	-3	15,358	-0.02%
2024/01/25	4.1	118.88	1	119.50	118.00	3.1	15,376	0.02%
2024/01/24	5.1	119.50	1	120.50	119.50	4.1	15,377	0.03%
2024/01/23	4	120.13	3	120.16	120.50	1	15,353	0.01%
2024/01/22	1	118.02	13	116.00	118.50	-12	15,229	-0.08%
2024/01/19	12	115.96	1.1	116.00	115.50	10.9	15,158	0.07%
2024/01/18	0	0.00	1	115.00	115.50	-1	15,123	-0.01%
2024/01/17	12	115.83	1	115.00	115.00	11	15,100	0.07%
2024/01/16	7.1	119.78	22.1	119.01	118.50	-15	15,014	-0.10%
2024/01/15	16	122.34	22.4	123.37	121.50	-6.4	14,985	-0.04%
2024/01/12	9	120.67	6	120.75	120.50	3	14,450	0.02%
2024/01/11	5	118.90	60	118.77	119.00	-55	14,280	-0.39%
2024/01/10	21.2	119.41	13	120.35	119.50	8.2	14,256	0.06%
2024/01/09	65.2	119.90	10.2	119.89	120.00	55	14,231	0.39%
2024/01/08	17	119.21	11	119.45	118.00	6	14,041	0.04%
2024/01/05	0	0.00	1	119.00	119.50	-1	13,983	-0.01%
2024/01/04	10	117.95	7	118.57	118.50	3	13,953	0.02%
2024/01/03	16	118.34	33	118.80	120.00	-17	13,844	-0.12%
2024/01/02	3.3	117.69	5	119.20	119.00	-1.7	13,740	-0.01%
2023/12/29	16.1	116.09	7	114.50	116.50	9.1	13,628	0.07%
2023/12/28	13.1	120.17	16	119.56	119.00	-2.9	13,402	-0.02%
2023/12/27	0.2	116.50	0	0.00	116.00	0.2	13,064	0.00%
2023/12/26	6	116.50	1	115.50	116.50	5	13,137	0.04%
2023/12/25	5	118.40	3	118.33	117.50	2	13,135	0.02%
2023/12/22	1	116.50	5.4	116.03	116.00	-4.4	13,138	-0.03%
2023/12/21	9	115.34	14	115.29	115.00	-5	13,158	-0.04%
2023/12/20	5.1	117.30	4	117.63	117.50	1.1	13,256	0.01%
2023/12/19	13.1	118.42	7.3	116.82	117.00	5.8	13,432	0.04%
2023/12/18	3.3	120.49	4	120.75	120.50	-0.7	13,267	-0.01%
2023/12/15	10	123.35	6	122.50	122.00	4	13,270	0.03%
2023/12/14	13	124.92	14	126.07	125.00	-1	12,954	-0.01%
2023/12/13	11	125.41	7	124.57	124.50	4	12,770	0.03%
2023/12/12	10	125.95	7.6	125.67	125.00	2.4	12,593	0.02%
2023/12/11	6.3	125.13	7.3	124.91	126.00	-1	12,486	-0.01%
2023/12/08	11	126.18	7	126.93	126.00	4	12,323	0.03%
2023/12/07	24.9	128.45	16.2	128.80	126.50	8.7	12,095	0.07%
2023/12/06	14.1	127.99	11	127.32	126.50	3.1	11,279	0.03%
2023/12/05	32.4	128.22	28	128.98	129.50	4.4	10,637	0.04%
2023/12/04	6.1	123.68	20	124.65	126.50	-13.9	9,665	-0.14%
2023/12/01	14.1	121.21	16.2	122.35	120.50	-2.1	9,186	-0.02%
2023/11/30	28.2	122.91	28	121.45	121.50	0.2	8,955	0.00%
2023/11/29	11	121.59	4	121.38	121.00	7	8,700	0.08%
2023/11/28	9	122.00	31.4	122.94	124.00	-22.4	8,670	-0.26%
2023/11/27	19	121.58	33.1	121.06	119.00	-14.1	8,074	-0.17%
2023/11/24	23	112.59	83.2	113.13	117.00	-60.2	7,031	-0.86%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	6	102.58	3	102.83	102.50	3	6,262	0.05%
2023/11/20	4.5	102.89	37	102.50	102.50	-32.5	6,700	-0.49%
2023/11/17	1.3	103.62	1	104.00	104.00	0.3	6,811	0.00%
2023/11/16	1.2	102.58	1	103.00	103.00	0.2	7,063	0.00%
2023/11/15	4	103.63	8	103.44	103.50	-4	7,245	-0.06%
2023/11/14	0	0.00	1	101.00	102.00	-1	7,559	-0.01%
2023/11/13	7	102.00	2	102.00	101.00	5	7,712	0.06%
2023/11/10	5	102.30	9	101.61	102.50	-4	7,809	-0.05%
2023/11/09	9	100.38	5	99.40	99.30	4	7,914	0.05%
2023/11/08	1	101.00	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	3	101.67	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	15	101.20	100.50	-15	8,595	-0.17%
2023/11/03	5	98.28	3	98.00	98.30	2	8,862	0.02%
2023/11/01	0	0.00	1	94.80	94.50	-1	9,171	-0.01%
2023/10/31	6	94.75	1	98.00	93.20	5	9,418	0.05%
2023/10/30	4	98.60	0	0.00	97.60	4	9,597	0.04%
2023/10/27	1	99.10	0	0.00	99.10	1	10,035	0.01%
2023/10/26	0	0.00	0.1	101.00	100.00	-0.1	10,689	0.00%
2023/10/23	2	100.25	3	100.50	99.90	-1	11,515	-0.01%
2023/10/20	6	96.10	3.1	95.95	96.20	2.9	12,125	0.02%
2023/10/19	4	98.48	3	98.23	98.10	1	12,985	0.01%
2023/10/18	12.1	99.68	1	100.50	99.00	11.1	15,240	0.07%
2023/10/17	7.1	101.51	0.1	101.00	100.00	7	15,255	0.05%
2023/10/16	1	101.50	0	0.00	102.50	1	15,299	0.01%
2023/10/13	4	103.13	0	0.00	102.50	4	15,899	0.03%
2023/10/12	1	105.50	6	105.50	106.00	-5	16,830	-0.03%
2023/10/11	2	106.00	2	106.00	105.00	0	17,571	0.00%
2023/10/06	3	107.17	2	106.50	106.50	1	17,839	0.01%
2023/10/05	8	108.25	0	0.00	108.00	8	18,353	0.04%
2023/10/03	10.1	108.37	9	109.56	107.50	1.1	18,637	0.01%
2023/10/02	2	108.50	2	109.00	109.00	0	18,658	0.00%
2023/09/28	2	106.01	5.1	106.80	107.50	-3.1	18,760	-0.02%
2023/09/27	12	105.96	11	106.82	106.00	1	18,958	0.01%
2023/09/26	2	106.00	3	106.33	106.50	-1	19,279	-0.01%
2023/09/25	14.6	105.97	16	106.03	106.50	-1.5	19,535	-0.01%
2023/09/22	2	102.00	7	102.27	102.00	-5	19,807	-0.03%
2023/09/21	12	98.92	2	99.60	98.70	10	19,786	0.05%
2023/09/20	6	100.08	6	100.12	100.50	0	20,212	0.00%
2023/09/19	5	101.00	1	102.00	101.00	4	21,159	0.02%
2023/09/18	4	102.00	0	0.00	101.50	4	21,570	0.02%
2023/09/15	5	103.40	4	102.88	103.50	1	21,917	0.00%
2023/09/14	1	103.50	5	103.80	104.00	-4	22,855	-0.02%
2023/09/13	7	102.22	8	102.50	103.00	-1	24,493	0.00%
2023/09/12	6.1	103.43	2	104.25	104.00	4.1	25,234	0.02%
2023/09/11	18	105.11	3	104.83	103.50	15	25,422	0.06%
2023/09/08	5	107.40	4	107.00	107.00	1	25,417	0.00%
2023/09/07	3	109.50	23.1	109.57	108.50	-20	25,460	-0.08%
2023/09/06	4	111.00	3	111.00	110.50	1	25,598	0.00%
2023/09/05	7	110.50	7	110.64	110.50	0	25,749	0.00%
2023/09/04	1	110.00	2	110.25	110.50	-1	26,296	0.00%
2023/09/01	43	112.90	2	113.75	111.50	41	26,383	0.16%
2023/08/31	1	113.50	4	113.75	113.50	-3	26,307	-0.01%
2023/08/29	4	112.50	2	113.50	113.50	2	27,595	0.01%
2023/08/28	16	112.34	4	112.00	112.00	12	27,759	0.04%
2023/08/25	4	113.75	1	114.50	113.50	3	28,023	0.01%
2023/08/24	5.1	114.12	26.2	114.71	115.00	-21.1	28,049	-0.08%
2023/08/23	1	110.00	7	109.79	110.00	-6	27,866	-0.02%
2023/08/22	23	111.43	0	0.00	110.00	23	28,028	0.08%
2023/08/21	27	113.91	8.2	114.05	113.50	18.8	28,267	0.07%
2023/08/18	5	114.50	9	113.94	113.00	-4	28,524	-0.01%
2023/08/17	7	109.86	7	110.93	110.00	0	29,040	0.00%
2023/08/16	10	109.80	3	110.17	110.50	7	30,136	0.02%
2023/08/15	0	0.00	4.1	112.24	111.50	-4.1	30,547	-0.01%
2023/08/14	15.2	108.78	3	109.87	108.50	12.2	30,904	0.04%
2023/08/11	7	115.07	16	115.53	114.50	-9	30,741	-0.03%
2023/08/10	21	114.79	3	114.17	114.00	18	30,744	0.06%
2023/08/09	14	116.71	9	117.33	116.00	5	30,557	0.02%
2023/08/08	2	114.25	1.3	115.40	115.00	0.8	30,456	0.00%
2023/08/07	4.2	114.92	5	116.00	116.50	-0.8	30,508	0.00%
2023/08/04	13.2	115.40	44.6	114.94	116.00	-31.4	30,557	-0.10%
2023/08/02	12.3	111.61	5	114.40	110.50	7.3	30,912	0.02%
2023/08/01	24.5	114.05	8	114.50	114.00	16.5	31,242	0.05%
2023/07/31	69.1	116.63	56.1	116.76	117.00	13	31,031	0.04%
2023/07/28	2	111.99	8	111.94	112.50	-6	30,730	-0.02%
2023/07/27	10	110.45	19.1	110.34	110.50	-9.1	30,849	-0.03%
2023/07/26	34.3	109.11	3	109.17	108.00	31.3	31,164	0.10%
2023/07/25	27.1	109.63	45.2	110.31	111.50	-18.2	30,943	-0.06%
2023/07/24	45.1	108.46	23	108.02	106.00	22.1	30,413	0.07%
2023/07/21	229.8	109.49	160.1	109.61	112.50	69.7	29,560	0.24%	大買/大賣/
2023/07/20	5.1	110.50	1.3	110.50	110.50	3.9	27,579	0.01%
2023/07/19	16.8	122.50	0	0.00	122.50	16.8	27,680	0.06%
2023/07/18	16.2	138.76	11	139.68	136.00	5.2	27,923	0.02%
2023/07/17	54.1	142.86	47.1	143.53	141.00	7	27,568	0.03%
2023/07/14	47	137.15	61.3	137.13	137.50	-14.3	26,769	-0.05%
2023/07/13	13.2	133.83	7	134.64	134.00	6.2	26,358	0.02%
2023/07/12	6.5	135.54	30.1	136.65	135.00	-23.6	26,624	-0.09%
2023/07/11	13	133.04	10	133.20	132.50	3	26,629	0.01%
2023/07/10	8	130.94	8	131.69	131.50	0	27,644	0.00%
2023/07/07	0.1	129.00	0	0.00	129.50	0.1	29,020	0.00%
2023/07/06	8	130.88	15	129.87	131.00	-7	30,136	-0.02%
2023/07/05	17.2	132.07	18	131.97	130.50	-0.8	30,694	0.00%
2023/07/04	42	135.68	23	137.83	134.50	19	30,911	0.06%
2023/07/03	10	138.05	14.2	137.68	138.00	-4.2	30,585	-0.01%
2023/06/30	29.1	134.83	51.2	135.06	137.00	-22.1	30,420	-0.07%
2023/06/29	14.1	130.85	2	130.50	132.00	12.1	30,058	0.04%
2023/06/28	13	129.46	12	130.13	129.00	1	29,950	0.00%
2023/06/27	34.2	135.51	22	134.52	132.00	12.1	29,588	0.04%
2023/06/26	9	133.28	5	133.60	133.50	4	28,728	0.01%
2023/06/21	16.1	131.66	12	133.08	132.50	4.1	28,415	0.01%
2023/06/20	17	133.09	42.2	132.96	132.00	-25.2	28,198	-0.09%
2023/06/19	73.4	130.26	22	130.54	128.50	51.3	27,496	0.19%
2023/06/16	6	122.75	34.1	123.00	128.00	-28.1	26,242	-0.11%
2023/06/15	25	113.94	37.6	115.88	116.50	-12.6	25,876	-0.05%
2023/06/14	6	112.58	20	113.85	112.50	-14	25,834	-0.05%
2023/06/13	13	112.23	7	113.00	113.00	6	26,087	0.02%
2023/06/12	5.1	112.40	0	0.00	112.00	5.1	26,193	0.02%
2023/06/09	13	115.62	3	114.00	114.50	10	26,243	0.04%
2023/06/08	34.3	117.06	40	118.21	115.50	-5.7	26,403	-0.02%
2023/06/07	6	114.25	8	114.88	115.50	-2	26,307	-0.01%
2023/06/06	3.6	114.42	15	113.57	113.50	-11.4	26,795	-0.04%
2023/06/05	25.1	116.48	7	116.43	115.00	18.1	27,143	0.07%
2023/06/02	49	118.26	74.2	117.68	117.00	-25.2	27,268	-0.09%
2023/06/01	14	114.18	8	115.06	113.50	6	26,580	0.02%
2023/05/31	19	114.32	26	114.13	114.50	-7	26,685	-0.03%
2023/05/30	11	112.36	3	113.00	112.00	8	26,711	0.03%
2023/05/29	7	114.14	4	114.63	113.50	3	26,795	0.01%
2023/05/26	15.1	111.60	13	112.85	112.00	2.1	26,934	0.01%
2023/05/25	18.1	114.51	30	115.10	112.50	-11.9	27,119	-0.04%
2023/05/24	24.5	111.93	8	111.63	112.50	16.5	27,238	0.06%
2023/05/23	48.5	114.84	46.1	115.38	114.00	2.4	27,844	0.01%
2023/05/22	48	116.48	33.3	115.16	117.00	14.7	27,613	0.05%
2023/05/19	41	109.63	22	109.36	109.00	19	27,075	0.07%
2023/05/18	34	108.69	39	108.51	108.00	-5	27,176	-0.02%
2023/05/17	6	105.67	3	106.33	105.00	3	28,152	0.01%
2023/05/16	1	104.00	1	105.00	105.00	0	28,366	0.00%
2023/05/15	17	105.18	9	104.72	104.50	8	28,463	0.03%
2023/05/12	13	102.42	3	104.17	104.50	10	28,779	0.03%
2023/05/11	13	102.42	3	104.17	101.00	10	29,244	0.03%
2023/05/10	2	103.00	4.1	104.51	106.00	-2.1	29,307	-0.01%
2023/05/09	25.2	105.41	29	104.24	103.50	-3.8	29,207	-0.01%
2023/05/08	33.1	110.08	33	110.68	110.50	0.1	28,694	0.00%
2023/05/05	24	107.81	8	107.63	108.00	16	28,409	0.06%
2023/05/04	6	107.25	28	108.04	109.50	-22	28,632	-0.08%
2023/05/03	12.1	105.25	6.4	107.53	105.50	5.7	28,745	0.02%
2023/05/02	7.3	106.66	8	107.38	108.00	-0.8	29,213	0.00%
2023/04/28	1	102.00	1	102.00	101.50	0	29,050	0.00%
2023/04/27	19	100.82	2	101.50	101.00	17	29,303	0.06%
2023/04/26	5	102.90	16	102.28	103.00	-11	29,210	-0.04%
2023/04/25	6.1	103.95	8.1	103.22	102.50	-2	29,185	-0.01%
2023/04/24	5.1	103.94	0	0.00	105.00	5.1	29,020	0.02%
2023/04/21	5.5	102.45	4	103.63	102.50	1.5	29,141	0.01%
2023/04/20	7.1	108.26	8	108.13	105.50	-0.9	29,050	0.00%
2023/04/19	2	107.00	3	107.33	108.00	-1	29,152	0.00%
2023/04/18	24.2	108.98	24	109.04	109.00	0.2	29,337	0.00%
2023/04/17	33.1	108.52	85	106.95	109.00	-51.9	29,711	-0.17%
2023/04/14	22.5	106.33	38	106.95	105.50	-15.5	30,650	-0.05%
2023/04/13	36.2	109.53	18.5	109.51	108.00	17.7	31,030	0.06%
2023/04/12	93	112.58	52.1	113.46	115.00	40.9	29,982	0.14%
2023/04/11	50.6	105.69	36	106.93	108.00	14.6	28,569	0.05%
2023/04/10	20.1	99.00	38.2	99.42	101.50	-18.1	27,451	-0.07%
2023/04/07	18	97.73	18.3	97.34	96.80	-0.3	27,042	0.00%
2023/04/06	2	95.55	2	94.90	95.70	0	26,696	0.00%
2023/03/31	7.1	94.65	2	94.50	94.60	5.1	26,774	0.02%
2023/03/30	1	95.70	1	95.90	96.00	0	26,767	0.00%
2023/03/29	2	95.05	0.1	96.10	94.70	1.9	26,888	0.01%
2023/03/28	23.1	94.83	27	94.34	94.80	-3.9	27,207	-0.01%
2023/03/27	1.1	94.90	12	94.60	94.50	-11	27,414	-0.04%
2023/03/24	4	95.95	1	96.00	95.90	3	27,702	0.01%
2023/03/23	10.1	96.66	6	97.02	95.90	4.1	28,349	0.01%
2023/03/22	19	97.76	5.1	97.49	97.00	14	28,665	0.05%
2023/03/21	9	100.10	5	99.50	98.50	4	28,670	0.01%
2023/03/20	5	98.02	57	97.65	98.80	-52	28,472	-0.18%
2023/03/17	4	94.33	18	94.34	94.90	-14	28,219	-0.05%
2023/03/16	18.1	93.37	46.3	92.73	93.20	-28.1	28,177	-0.10%
2023/03/15	9	95.24	6	96.50	95.00	3	28,284	0.01%
2023/03/14	12	95.43	5.1	96.05	94.70	7	29,368	0.02%
2023/03/13	5.1	95.23	2	95.30	95.50	3.1	29,706	0.01%
2023/03/10	18.1	97.64	0.3	96.80	96.90	17.9	30,663	0.06%
2023/03/09	44.1	100.09	14	98.67	100.50	30.1	30,515	0.10%
2023/03/08	19	100.27	14	100.27	100.50	5	30,102	0.02%
2023/03/07	17.1	98.73	53.1	98.18	98.50	-36	29,772	-0.12%
2023/03/06	2	96.15	7	96.29	97.00	-5	29,510	-0.02%
2023/03/03	39	95.00	29	96.69	94.60	10	29,941	0.03%
2023/03/02	36	96.28	16	96.59	96.10	20	29,813	0.07%
2023/03/01	3.1	95.57	23	95.63	96.50	-19.9	29,532	-0.07%
2023/02/24	15	95.51	17	95.09	94.90	-2	29,498	-0.01%
2023/02/23	33	95.92	106	95.88	95.70	-73	29,418	-0.25%	大賣/
2023/02/22	130.1	94.87	26	94.53	94.20	104.1	29,235	0.36%	大買/鉅額交易
2023/02/21	44	95.26	27.1	95.18	96.40	16.9	29,050	0.06%
2023/02/20	29	91.05	22.1	92.00	92.10	6.9	28,150	0.02%
2023/02/17	7.2	88.62	20	88.91	90.70	-12.9	27,666	-0.05%
2023/02/16	5	87.76	3	87.90	87.80	2	27,018	0.01%
2023/02/15	24.5	87.81	54	89.05	86.50	-29.5	26,505	-0.11%
2023/02/14	0	0.00	55	83.71	84.10	-55	25,066	-0.22%
2023/02/13	43	82.02	11	82.22	83.00	32	24,737	0.13%
2023/02/10	38	83.05	18	81.86	81.90	20	24,572	0.08%
2023/02/09	14	82.36	43.1	82.39	82.00	-29.1	24,140	-0.12%
2023/02/08	9	79.66	11	80.67	79.20	-2	23,532	-0.01%
2023/02/07	3	79.33	3	79.07	79.20	0	23,300	0.00%
2023/02/06	7	78.49	10	78.31	78.40	-3	23,265	-0.01%
2023/02/03	23	78.90	24	78.40	78.10	-1	23,280	0.00%
2023/02/02	9.1	80.97	54.2	82.44	79.80	-45.1	23,012	-0.20%
2023/02/01	12.2	80.22	7	81.24	80.20	5.2	22,598	0.02%
2023/01/31	54	80.71	8	77.20	81.00	46	22,175	0.21%
2023/01/30	4	74.08	9.2	74.44	75.50	-5.2	21,424	-0.02%
2023/01/17	3.1	73.04	2.1	73.60	73.10	1	21,062	0.00%
2023/01/16	2	70.95	1	71.30	71.60	1	20,731	0.00%
2023/01/13	1.3	70.70	2	70.80	70.60	-0.8	20,671	0.00%
2023/01/12	1	71.60	5	72.04	71.20	-4	20,626	-0.02%
2023/01/11	10	72.84	8.4	72.58	72.00	1.7	20,520	0.01%
2023/01/10	11	72.42	18	72.28	72.40	-7	20,260	-0.03%
2023/01/09	14	72.55	5.1	72.70	73.20	8.9	20,082	0.04%
2023/01/06	6.2	71.60	3	72.17	72.70	3.2	19,803	0.02%
2023/01/05	22.4	72.92	41	72.30	71.90	-18.7	19,569	-0.10%
2023/01/04	58	74.49	46	74.66	74.00	12	18,947	0.06%
2023/01/03	9	71.28	18.3	71.57	72.10	-9.3	17,477	-0.05%
2022/12/30	3	67.57	6	67.77	67.20	-3	16,587	-0.02%
2022/12/29	9	66.17	6	66.78	67.00	3	16,476	0.02%
2022/12/28	1	66.90	3	67.40	67.00	-2	16,418	-0.01%
2022/12/27	14	67.49	4	67.23	67.40	10	16,377	0.06%
2022/12/26	16	66.34	27	66.60	66.50	-11	16,059	-0.07%
2022/12/23	2	66.20	3	66.53	66.00	-1	16,020	-0.01%
2022/12/22	45	66.17	40	65.95	65.90	5	15,969	0.03%
2022/12/21	8.1	65.45	7	65.74	65.50	1.1	15,986	0.01%
2022/12/20	15	65.53	10	64.92	64.00	5	15,893	0.03%
2022/12/19	18	66.53	17	66.47	66.00	1	15,688	0.01%
2022/12/16	14	67.76	13	67.88	68.30	1	15,539	0.01%
2022/12/15	11	67.87	29	68.08	68.50	-18	15,149	-0.12%
2022/12/14	20	65.63	13	65.87	66.50	7	14,477	0.05%
2022/12/13	8	64.74	8	64.33	63.60	0	14,285	0.00%
2022/12/12	6	64.45	15	64.23	64.00	-9	14,425	-0.06%
2022/12/09	4	63.23	5	63.94	63.70	-1	14,465	-0.01%
2022/12/08	9	62.71	10	63.30	63.10	-1	14,355	-0.01%
2022/12/07	7	64.40	15	63.01	62.80	-8	14,172	-0.06%
2022/12/06	41	65.90	42	65.18	64.50	-1	13,764	-0.01%
2022/12/05	8	65.14	6	65.10	64.80	2	12,633	0.02%
2022/12/02	9	62.39	35	63.77	65.20	-26	12,341	-0.21%
2022/12/01	5	59.68	6	60.07	59.30	-1	11,167	-0.01%
2022/11/30	15	58.41	15	58.36	58.90	0	11,006	0.00%
2022/11/29	4	58.05	4	57.98	57.90	0	10,836	0.00%
2022/11/28	6	57.38	16	57.19	58.50	-10	10,752	-0.09%
2022/11/25	12	57.62	10	57.72	57.20	2	10,536	0.02%
2022/11/24	4	55.70	6	56.05	55.80	-2	10,090	-0.02%
2022/11/23	2	55.30	0	0.00	54.60	2	10,199	0.02%
2022/11/22	5	55.28	2	54.70	55.10	3	10,247	0.03%
2022/11/21	11	55.91	4	55.83	55.70	7	10,152	0.07%
2022/11/18	6	54.75	3	54.00	54.20	3	10,005	0.03%
2022/11/17	24	53.61	17.1	54.52	55.40	6.9	9,856	0.07%
2022/11/16	1.1	53.30	0	0.00	52.20	1.1	9,646	0.01%
2022/11/15	8	53.36	9	53.29	53.20	-1	9,931	-0.01%
2022/11/14	3	51.90	0	0.00	52.50	3	10,096	0.03%
2022/11/11	1.1	51.69	2	52.30	51.70	-0.9	10,244	-0.01%
2022/11/10	1.1	51.52	1	51.50	51.80	0.1	10,364	0.00%
2022/11/09	0	0.00	1	53.00	53.10	-1	10,932	-0.01%
2022/11/08	3.5	53.90	1	53.90	52.90	2.5	11,144	0.02%
2022/11/07	0	0.00	1	53.50	53.50	-1	11,328	-0.01%
2022/11/04	1	53.00	1	53.20	53.00	0	11,785	0.00%
2022/11/02	0	0.00	0.3	52.80	52.20	-0.3	12,540	0.00%
2022/11/01	2.1	52.01	2	50.30	52.40	0.1	12,539	0.00%
2022/10/31	1	49.40	0	0.00	49.40	1	12,488	0.01%
2022/10/28	7	49.35	0	0.00	49.05	7	12,647	0.06%
2022/10/26	0	50.60	0	0.00	50.00	0	13,071	0.00%
2022/10/25	10	52.00	10	51.20	51.10	0	13,337	0.00%
2022/10/24	9	52.78	3	52.30	52.00	6	14,101	0.04%
2022/10/21	2	52.50	0	0.00	52.10	2	14,806	0.01%
2022/10/20	7	53.00	3	52.87	52.80	4	14,905	0.03%
2022/10/19	0	0.00	3	54.97	54.20	-3	14,966	-0.02%
2022/10/18	21	54.56	17	54.62	54.40	4	15,164	0.03%
2022/10/17	2	54.20	0	0.00	54.50	2	15,381	0.01%
2022/10/14	0	0.00	7	55.50	55.40	-7	15,541	-0.05%
2022/10/13	0.1	54.30	3	53.80	53.20	-2.9	15,544	-0.02%
2022/10/12	11	55.75	10	55.80	56.10	1	15,480	0.01%
2022/10/11	2	56.50	2	55.50	56.40	0	15,523	0.00%
2022/10/06	6	57.40	4	57.50	57.50	2	16,073	0.01%
2022/10/05	1	57.30	0	0.00	57.00	1	16,339	0.01%
2022/10/04	5	57.20	1	57.50	57.20	4	16,400	0.02%
2022/10/03	11.2	56.56	10	56.51	56.20	1.2	16,561	0.01%
2022/09/30	1	56.70	0	0.00	56.90	1	16,874	0.01%
2022/09/29	3	57.43	2	57.40	57.00	1	17,211	0.01%
2022/09/28	7	59.47	0	0.00	57.60	7	17,426	0.04%
2022/09/27	5	60.78	2	60.85	60.90	3	17,803	0.02%
2022/09/26	4	61.58	3	61.10	60.60	1	18,300	0.01%
2022/09/23	16	64.70	0	0.00	63.80	16	19,012	0.08%
2022/09/21	3	65.50	4	66.43	65.40	-1	19,677	-0.01%
2022/09/20	12	64.01	24	65.84	66.30	-12	20,980	-0.06%
2022/09/19	20	65.68	26	66.43	64.20	-6	21,765	-0.03%
2022/09/16	20	65.47	7	66.04	64.50	13	21,976	0.06%
2022/09/15	5	66.44	5	66.70	66.00	0	21,874	0.00%
2022/09/14	3	65.53	2	65.85	65.80	1	21,968	0.00%
2022/09/13	2	65.95	3	66.63	66.10	-1	21,968	0.00%
2022/09/12	11	66.15	2	65.95	66.00	9	21,911	0.04%
2022/09/08	4	65.88	16	66.11	66.90	-12	21,750	-0.06%
2022/09/07	2	63.85	1	64.50	63.80	1	21,449	0.00%
2022/09/06	12.1	64.56	10	63.50	63.50	2.1	21,508	0.01%
2022/09/05	6	65.48	4	65.20	65.20	2	21,382	0.01%
2022/09/02	15.1	64.99	10	65.20	64.80	5.1	21,343	0.02%
2022/09/01	16	65.80	13	65.79	65.80	3	21,248	0.01%
2022/08/31	4	66.45	10	66.58	66.20	-6	21,323	-0.03%
2022/08/30	10	65.96	27	66.34	66.30	-17	21,126	-0.08%
2022/08/29	10	64.67	9.2	64.44	64.40	0.8	20,859	0.00%
2022/08/26	16	64.70	3	64.20	64.20	13	20,704	0.06%
2022/08/25	11	65.12	1	65.00	65.00	10	20,571	0.05%
2022/08/24	9	65.47	10	65.80	65.40	-1	20,454	0.00%
2022/08/23	3	64.70	15	65.56	65.80	-12	20,401	-0.06%
2022/08/22	18	65.37	25	65.18	65.00	-7	20,372	-0.03%
2022/08/19	23	64.44	17	64.19	63.70	6	19,978	0.03%
2022/08/18	9	62.27	13	63.30	64.00	-4	19,698	-0.02%
2022/08/17	8.2	62.00	5	62.16	62.00	3.2	19,495	0.02%
2022/08/16	18	63.81	19	63.93	62.10	-1	19,317	-0.01%
2022/08/15	8	64.18	24	64.25	64.70	-16	18,711	-0.09%
2022/08/12	13	62.45	12	62.90	63.10	1	18,500	0.01%
2022/08/11	25	62.08	37	62.37	62.90	-12	18,272	-0.07%
2022/08/10	43	60.99	65	61.03	61.50	-22	17,823	-0.12%
2022/08/09	28	58.88	12	58.51	58.40	16	17,220	0.09%
2022/08/08	3	57.67	6	58.07	58.30	-3	17,080	-0.02%
2022/08/05	1	57.70	0	0.00	57.70	1	17,148	0.01%
2022/08/04	10	57.28	9	56.67	57.30	1	17,228	0.01%
2022/08/03	8	58.11	1.2	58.69	57.70	6.8	17,106	0.04%
2022/08/02	7	58.81	11	59.06	58.90	-4	16,927	-0.02%
2022/08/01	10	58.67	16	58.79	59.10	-6	16,851	-0.04%
2022/07/29	17	57.22	25.1	57.97	58.20	-8.1	16,566	-0.05%
2022/07/28	14	55.96	40	56.38	56.70	-26	15,807	-0.16%
2022/07/27	11	53.51	6	54.08	54.40	5	15,127	0.03%
2022/07/26	4	52.80	11	53.68	53.40	-7	15,289	-0.05%
2022/07/25	13	53.23	16	53.43	52.90	-3	15,443	-0.02%
2022/07/22	5	54.72	5	54.86	54.80	0	15,678	0.00%
2022/07/21	5	53.72	3	53.97	53.90	2	15,833	0.01%
2022/07/20	4	54.93	3	54.87	54.10	1	16,130	0.01%
2022/07/19	1	54.80	2	55.10	54.60	-1	16,269	-0.01%
2022/07/18	3	54.43	2	54.75	54.60	1	16,315	0.01%
2022/07/15	10	54.58	13	55.36	54.00	-3	16,492	-0.02%
2022/07/14	1	54.50	2	54.70	56.40	-1	16,753	-0.01%
2022/07/13	0	55.70	1	56.00	54.80	-1	17,209	-0.01%
2022/07/12	6	54.42	0	0.00	54.10	6	17,341	0.03%
2022/07/11	3	55.00	2	54.45	55.00	1	18,146	0.01%
2022/07/08	10	54.97	8	54.58	54.20	2	18,223	0.01%
2022/07/07	12	54.96	8	55.66	55.50	4	17,929	0.02%
2022/07/06	4	54.20	2	55.20	54.10	2	17,590	0.01%
2022/07/05	42	55.43	32	54.74	54.70	10	17,415	0.06%
2022/07/04	14.1	55.12	12	55.43	55.60	2.1	16,970	0.01%
2022/07/01	22	55.89	35	56.13	55.50	-13	16,541	-0.08%
2022/06/30	15	55.08	17	55.14	55.10	-2	15,706	-0.01%
2022/06/29	19	54.72	9	54.88	54.40	10	15,419	0.06%
2022/06/28	35	54.99	41	55.14	55.00	-6	15,986	-0.04%
2022/06/27	21	54.53	25	54.83	54.90	-4	14,665	-0.03%
2022/06/24	10	52.46	24	52.61	53.80	-14	13,696	-0.10%
2022/06/23	9	48.92	2	49.10	48.95	7	13,228	0.05%
2022/06/22	10	49.25	10	49.09	49.05	0	13,237	0.00%
2022/06/21	0	0.00	1	48.55	48.55	-1	13,481	-0.01%
2022/06/20	1	47.75	1	46.70	46.90	0	13,750	0.00%
2022/06/16	0	0.00	10	48.58	47.65	-10	14,939	-0.07%
2022/06/15	4	48.78	0	0.00	48.05	4	15,203	0.03%
2022/06/14	7	49.22	1	49.45	49.30	6	15,377	0.04%
2022/06/13	6	50.20	0	0.00	49.95	6	16,195	0.04%
2022/06/10	2	50.70	2	51.20	51.30	0	16,713	0.00%
2022/06/09	1	51.20	2	50.55	51.10	-1	17,198	-0.01%
2022/06/02	1	50.50	0	0.00	50.20	1	17,196	0.01%
2022/06/01	2	50.90	0.5	50.40	50.80	1.5	17,172	0.01%
2022/05/31	7	51.13	2	51.50	51.50	5	17,112	0.03%
2022/05/30	4.5	51.51	5	51.38	51.90	-0.5	17,036	0.00%
2022/05/27	0	0.00	2	49.45	49.80	-2	16,810	-0.01%
2022/05/26	1	50.00	7	50.51	49.40	-6	16,750	-0.04%
2022/05/25	0	0.00	6	49.45	49.50	-6	16,661	-0.04%
2022/05/24	1	49.65	0	0.00	49.00	1	16,638	0.01%
2022/05/23	0	0.00	3	50.13	50.10	-3	16,545	-0.02%
2022/05/20	3	49.45	4	49.33	48.95	-1	16,469	-0.01%
2022/05/19	1	48.50	0	0.00	49.00	1	16,405	0.01%
2022/05/18	3	49.48	2	49.95	49.45	1	16,350	0.01%
2022/05/17	10	49.76	10	49.51	49.75	0	16,270	0.00%
2022/05/16	8	48.46	8	48.99	49.45	0	16,202	0.00%
2022/05/13	3	48.35	7	47.53	48.75	-4	16,067	-0.02%
2022/05/12	2	46.63	2	47.30	46.35	0	15,880	0.00%
2022/05/11	7	48.57	1	49.00	48.05	6	15,656	0.04%
2022/05/10	5	49.81	4	50.40	49.50	1	15,557	0.01%
2022/05/09	1	49.55	3	49.92	50.00	-2	15,465	-0.01%
2022/05/06	9	52.26	5	52.04	51.80	4	15,251	0.03%
2022/05/05	1	52.50	0	0.00	52.40	1	15,171	0.01%
2022/05/04	1	52.40	0	0.00	52.60	1	15,094	0.01%
2022/05/03	4	52.33	1	52.00	52.50	3	14,998	0.02%
2022/04/29	4	54.93	0	0.00	54.40	4	14,716	0.03%
2022/04/28	14	56.61	3	57.70	55.60	11	14,435	0.08%
2022/04/27	8	56.31	13	56.90	57.00	-5	13,926	-0.04%
2022/04/26	27	56.39	33	56.67	56.40	-6	13,487	-0.04%
2022/04/25	8	54.75	4	55.33	54.10	4	12,923	0.03%
2022/04/22	6	56.30	2	56.55	56.50	4	12,677	0.03%
2022/04/21	7	56.54	3	56.43	56.30	4	12,534	0.03%
2022/04/20	16	57.78	49	57.32	57.60	-33	12,214	-0.27%
2022/04/19	46	55.60	47	57.28	57.30	-1	11,523	-0.01%
2022/04/18	26	55.93	51	55.71	55.30	-25	10,878	-0.23%
2022/04/15	21	55.94	20	56.15	55.60	1	10,439	0.01%
2022/04/14	4	54.28	10	54.98	55.50	-6	9,471	-0.06%
2022/04/13	4	52.70	2	53.00	52.90	2	9,118	0.02%
2022/04/12	4	52.65	0	0.00	52.80	4	9,096	0.04%
2022/04/11	5	53.46	2	53.75	53.60	3	8,999	0.03%
2022/04/08	32	52.88	3	52.97	52.90	29	8,831	0.33%
2022/04/07	7	52.59	4	51.90	51.60	3	8,700	0.03%
2022/04/06	3	53.77	1	53.50	53.90	2	8,537	0.02%
2022/04/01	1	53.50	1	54.00	54.00	0	8,419	0.00%
2022/03/31	22	55.53	12	56.08	54.70	10	8,231	0.12%
2022/03/30	3	53.90	38	53.64	54.30	-35	7,199	-0.49%
2022/03/29	4.1	53.95	1	54.00	54.00	3.1	7,173	0.04%
2022/03/28	9	54.00	12	54.28	54.70	-3	7,042	-0.04%
2022/03/25	9	53.54	4	53.83	53.80	5	6,846	0.07%
2022/03/24	63	54.65	26	54.65	53.70	37	6,702	0.55%
2022/03/23	4	54.13	3	54.13	54.70	1	6,272	0.02%
2022/03/22	6	53.48	12	54.16	54.90	-6	5,971	-0.10%
2022/03/21	30	53.57	43	53.65	54.10	-13	5,535	-0.23%
2022/03/18	5	51.06	4	51.35	50.80	1	4,688	0.02%
2022/03/17	2.5	50.74	3	50.60	51.10	-0.5	4,392	-0.01%
2022/03/16	13	52.01	163	51.50	51.90	-150	4,011	-3.74%	大賣/鉅額交易
2022/03/15	13	49.62	7	49.91	49.10	6	3,156	0.19%
2022/03/14	18	47.84	35	48.79	50.10	-17	2,651	-0.64%
2022/03/11	5	45.16	8	45.47	45.55	-3	2,123	-0.14%
2022/03/10	9	43.89	22	44.28	44.45	-13	1,991	-0.65%
2022/03/09	1	42.10	0	0.00	42.25	1	1,908	0.05%
2022/03/08	3	41.52	1	41.90	41.50	2	1,950	0.10%
2022/03/07	2	42.90	0	0.00	42.75	2	1,903	0.11%
2022/03/04	4	43.83	2	43.63	43.75	2	1,915	0.10%
2022/03/03	0	0.00	1	43.25	43.30	-1	1,922	-0.05%
2022/03/02	0	0.00	1	42.50	42.60	-1	1,946	-0.05%
2022/03/01	3	42.72	0	0.00	42.55	3	1,975	0.15%
2022/02/24	1	42.00	0	0.00	41.20	1	2,028	0.05%
2022/02/23	0	0.00	5	42.48	42.40	-5	2,053	-0.24%
2022/02/22	0	0.00	2	42.90	42.70	-2	2,081	-0.10%
2022/02/21	1	43.00	1	43.35	43.40	0	2,121	0.00%
2022/02/18	0	0.00	4	43.10	43.05	-4	2,176	-0.18%
2022/02/17	0	0.00	1	43.40	43.20	-1	2,319	-0.04%
2022/02/15	2	42.83	10	42.85	42.65	-8	2,422	-0.33%
2022/02/14	1	42.90	0	0.00	42.70	1	2,505	0.04%
2022/02/10	3	44.05	0	0.00	43.65	3	2,606	0.12%
2022/02/09	2	44.05	6	43.75	44.00	-4	2,656	-0.15%
2022/02/08	0	0.00	5	43.30	43.70	-5	2,668	-0.19%
2022/02/07	1	42.65	0	0.00	42.90	1	2,678	0.04%
2022/01/24	2	41.85	0	0.00	41.85	2	2,822	0.07%
2022/01/21	3	42.87	0	0.00	42.30	3	2,841	0.11%
2022/01/14	4	43.56	0	0.00	43.50	4	3,482	0.11%
2022/01/13	3	44.00	1	44.05	44.25	2	4,141	0.05%
2022/01/11	6	45.10	6	45.10	44.50	0	4,173	0.00%
2022/01/10	1	44.50	9	44.79	44.70	-8	4,154	-0.19%
2022/01/07	1	45.15	2	44.70	44.70	-1	4,168	-0.02%
2022/01/06	1	45.35	1	45.20	45.20	0	4,178	0.00%
2022/01/05	3	45.58	2	45.60	45.35	1	4,189	0.02%
2022/01/04	2	45.05	4	44.94	45.10	-2	4,176	-0.05%
2022/01/03	2	45.00	0	0.00	44.85	2	4,206	0.05%
2021/12/30	1	45.25	0	0.00	45.25	1	4,244	0.02%
2021/12/29	4	45.41	3	45.32	45.35	1	4,370	0.02%
2021/12/28	0	0.00	2	45.05	44.80	-2	4,372	-0.05%
2021/12/27	0	0.00	2	44.93	44.95	-2	4,438	-0.05%
2021/12/24	10	45.05	3	45.40	44.90	7	4,811	0.15%
2021/12/23	10	44.86	0.2	44.60	44.80	9.8	5,005	0.20%
2021/12/21	0	0.00	0.1	43.50	43.65	-0.1	5,292	0.00%
2021/12/20	0.1	43.30	0	0.00	43.30	0.1	5,282	0.00%
2021/12/15	2	43.65	1	43.40	43.55	1	5,231	0.02%
2021/12/10	1	43.75	0	0.00	43.70	1	5,235	0.02%
2021/12/09	2	44.00	0	0.00	43.75	2	5,229	0.04%
2021/12/08	4	44.76	3	44.78	44.30	1	5,196	0.02%
2021/12/07	3	45.22	0	0.00	45.00	3	5,129	0.06%
2021/12/06	5	44.60	3	45.30	45.35	2	5,120	0.04%
2021/12/02	1	45.60	1.1	45.13	44.80	-0.1	5,147	0.00%
2021/12/01	0	0.00	5.1	45.20	45.15	-5.1	5,170	-0.10%
2021/11/30	6	45.36	2	45.00	44.85	4	5,205	0.08%
2021/11/29	0.1	44.50	7	44.29	44.50	-6.9	5,193	-0.13%
2021/11/26	0.1	44.70	0	0.00	44.70	0.1	5,164	0.00%
2021/11/25	3	45.87	0	0.00	45.70	3	5,134	0.06%
2021/11/24	3	45.62	1	45.35	45.75	2	5,148	0.04%
2021/11/19	0.1	45.05	0	0.00	45.00	0.1	5,067	0.00%
2021/11/18	1	45.50	2	45.20	45.60	-1	5,047	-0.02%
2021/11/17	24	45.01	0	0.00	45.55	24	5,015	0.48%
2021/11/16	0	0.00	10.2	45.31	45.65	-10.2	4,981	-0.20%
2021/11/15	3	43.98	5	44.10	43.95	-2	4,853	-0.04%
2021/11/12	3	43.25	2	43.35	43.60	1	4,821	0.02%
2021/11/11	5	43.30	0	0.00	43.25	5	4,783	0.10%
2021/11/09	0	0.00	1	42.20	42.55	-1	4,734	-0.02%
2021/11/05	1	41.20	3	41.37	41.25	-2	4,663	-0.04%
2021/11/02	1	41.65	2	41.70	41.25	-1	4,741	-0.02%
2021/11/01	2	41.98	2	42.10	42.05	0	4,685	0.00%
2021/10/29	2	40.90	0	0.00	41.15	2	4,661	0.04%
2021/10/28	5	39.70	0.2	41.05	41.10	4.8	4,626	0.10%
2021/10/26	0.2	39.55	0	0.00	39.35	0.2	4,630	0.00%
2021/10/25	4.1	39.78	1	39.85	40.20	3.1	4,527	0.07%
2021/10/22	1	41.60	10	41.85	41.50	-9	4,748	-0.19%
2021/10/21	29.2	41.40	5	41.60	41.30	24.2	4,695	0.52%
2021/10/20	2	46.58	1	45.75	45.75	1	4,045	0.02%
2021/10/19	0.1	46.20	0	0.00	46.50	0.1	4,018	0.00%
2021/10/18	0	0.00	1.2	45.60	45.75	-1.2	4,021	-0.03%
2021/10/14	0.1	45.45	0	0.00	45.40	0.1	4,070	0.00%
2021/10/13	2.1	45.92	1	46.10	45.85	1.1	4,126	0.03%
2021/10/12	1	46.15	0	0.00	46.25	1	4,124	0.02%
2021/10/07	1	47.45	2	47.10	47.80	-1	4,125	-0.02%
2021/10/06	2	47.85	1.3	47.47	46.50	0.7	4,154	0.02%
2021/10/05	0.2	46.25	0	0.00	46.20	0.2	4,050	0.00%
2021/10/04	0	46.55	1	46.85	46.40	-1	4,066	-0.02%
2021/10/01	8.1	48.71	9	48.12	46.50	-0.9	4,025	-0.02%
2021/09/30	3	48.98	9	48.91	48.75	-6	3,694	-0.16%
2021/09/29	11	48.89	8.4	48.24	48.70	2.6	3,488	0.07%
2021/09/28	0	0.00	2	47.00	47.05	-2	3,193	-0.06%
2021/09/27	2	46.35	0	0.00	46.25	2	3,191	0.06%
2021/09/24	1	46.35	1	46.75	46.25	0	3,263	0.00%
2021/09/22	1.1	45.26	0	0.00	45.60	1.1	3,337	0.03%
2021/09/17	2.1	46.01	0	0.00	45.90	2.1	3,451	0.06%
2021/09/16	1	46.45	1	46.50	46.30	0	3,559	0.00%
2021/09/15	2	45.65	0	0.00	46.05	2	3,606	0.06%
2021/09/09	0	0.00	0.2	45.15	45.10	-0.2	4,336	0.00%
2021/09/08	1.1	45.59	0	0.00	45.00	1.1	4,384	0.03%
2021/09/06	0	0.00	9	48.55	47.85	-9	4,409	-0.20%
2021/09/03	2	48.60	0	0.00	48.70	2	4,376	0.05%
2021/08/31	1	48.45	1	48.80	49.00	0	4,429	0.00%
2021/08/30	2	48.50	3	48.60	48.50	-1	4,467	-0.02%
2021/08/27	1	47.85	0	0.00	47.70	1	4,510	0.02%
2021/08/26	2	47.65	0	0.00	47.60	2	4,563	0.04%
2021/08/25	0	0.00	3	47.58	47.70	-3	4,605	-0.07%
2021/08/23	0	0.00	2	46.68	46.90	-2	4,666	-0.04%
2021/08/19	1.1	46.30	0	0.00	46.00	1.1	4,764	0.02%
2021/08/18	4	45.55	1	46.45	46.70	3	4,801	0.06%
2021/08/17	1.5	46.05	0	0.00	46.15	1.5	4,891	0.03%
2021/08/16	1.1	46.59	0	0.00	46.45	1.1	4,928	0.02%
2021/08/13	0.1	47.35	2	47.15	47.10	-1.9	4,912	-0.04%
2021/08/11	4	47.35	0	0.00	47.35	4	5,088	0.08%
2021/08/10	9.1	48.43	5	48.50	48.20	4.1	5,155	0.08%
2021/08/09	123	49.48	0	0.00	49.20	123	5,268	2.33%	大買/鉅額交易
2021/08/06	1	50.00	1	50.10	50.00	0	5,382	0.00%
2021/08/05	2	50.60	1	50.90	50.60	1	5,546	0.02%
2021/08/04	2	50.65	4	51.13	50.90	-2	5,830	-0.03%
2021/08/03	2	50.20	0	0.00	50.20	2	5,928	0.03%
2021/08/02	1	50.10	2	51.00	50.10	-1	5,988	-0.02%
2021/07/30	1.1	50.03	0	0.00	50.50	1.1	6,044	0.02%
2021/07/29	3	50.15	0	0.00	50.20	3	6,132	0.05%
2021/07/28	4	51.03	6.1	51.52	50.30	-2.1	6,125	-0.03%
2021/07/27	0	0.00	100	50.50	51.00	-100	6,037	-1.66%
2021/07/26	3.1	50.09	0	0.00	49.75	3.1	6,042	0.05%
2021/07/23	4	49.60	2	49.55	49.55	2	6,086	0.03%
2021/07/22	5	49.05	0	0.00	49.20	5	6,195	0.08%
2021/07/21	100	49.00	1	49.50	49.05	99	6,317	1.57%
2021/07/20	3	49.85	0	0.00	49.80	3	6,381	0.05%
2021/07/19	0	0.00	10	50.90	50.80	-10	6,457	-0.15%
2021/07/16	0	0.00	13	50.30	50.20	-13	6,657	-0.20%
2021/07/15	20	49.10	1	49.85	50.20	19	6,934	0.27%
2021/07/14	2	49.23	0	0.00	49.05	2	7,047	0.03%
2021/07/13	0	0.00	2	50.55	49.70	-2	7,214	-0.03%
2021/07/09	0	0.00	4	49.01	49.10	-4	7,525	-0.05%
2021/07/08	14	49.75	9	49.71	49.80	5	7,848	0.06%
2021/07/06	0.1	49.90	0	0.00	49.90	0.1	8,754	0.00%
2021/07/05	4	50.26	0	0.00	50.40	4	9,480	0.04%
2021/07/02	0.1	50.00	3	50.10	50.00	-2.9	9,650	-0.03%
2021/07/01	16.1	50.02	2	50.00	50.00	14.1	9,895	0.14%
2021/06/29	0.3	50.60	0	0.00	50.50	0.3	10,099	0.00%
2021/06/28	11.2	51.13	3	51.13	51.00	8.2	10,209	0.08%
2021/06/25	2.5	52.30	4.5	53.08	52.30	-2	10,177	-0.02%
2021/06/24	3.2	52.60	1	53.30	52.30	2.2	10,163	0.02%
2021/06/23	8	52.40	8.1	52.66	53.00	-0.1	10,154	0.00%
2021/06/22	3.1	51.34	11.1	52.30	53.00	-8	10,174	-0.08%
2021/06/21	0	0.00	1	49.95	50.20	-1	9,833	-0.01%
2021/06/18	9	50.99	1	51.70	50.40	8	9,937	0.08%
2021/06/17	2	50.43	2	50.80	51.30	0	10,040	0.00%
2021/06/16	2	50.35	1	50.70	49.95	1	10,130	0.01%
2021/06/15	0	0.00	2	50.00	50.00	-2	10,400	-0.02%
2021/06/11	6	49.73	2	49.83	50.00	4	10,559	0.04%
2021/06/10	2	49.03	1	49.45	49.15	1	10,789	0.01%
2021/06/09	3.1	48.98	0	0.00	48.70	3.1	11,185	0.03%
2021/06/08	0.1	49.55	0	0.00	49.40	0.1	11,737	0.00%
2021/06/04	10.1	50.65	1	51.50	50.30	9.1	12,105	0.07%
2021/06/03	2	50.70	2	51.05	50.70	0	12,176	0.00%
2021/06/02	2	51.25	0	0.00	51.00	2	12,397	0.02%
2021/06/01	1	51.60	1	51.90	51.50	0	12,559	0.00%
2021/05/31	3	51.30	0	0.00	51.20	3	13,051	0.02%
2021/05/28	2	51.35	1	51.80	51.20	1	13,746	0.01%
2021/05/27	6	50.83	5	50.38	51.50	1	13,815	0.01%
2021/05/26	2	50.40	4	49.75	50.40	-2	13,869	-0.01%
2021/05/25	2	49.25	7	49.46	49.80	-5	13,915	-0.04%
2021/05/24	1	48.30	9.1	48.25	48.35	-8.1	14,033	-0.06%
2021/05/21	11	48.07	4	48.19	48.10	7	14,176	0.05%
2021/05/20	3.2	48.05	1	48.30	47.55	2.2	14,394	0.01%
2021/05/19	5	48.00	9	48.18	48.80	-4	14,474	-0.03%
2021/05/18	9	45.53	5	46.73	47.45	4	14,584	0.03%
2021/05/17	5.1	44.77	1	46.35	44.65	4.1	14,712	0.03%
2021/05/14	9	48.02	8	48.56	47.50	1	14,647	0.01%
2021/05/13	3	47.37	21	46.99	47.00	-18	14,627	-0.12%
2021/05/12	7.1	46.67	5	45.62	45.75	2.1	14,724	0.01%
2021/05/11	11.1	50.03	1	48.70	49.20	10.1	14,627	0.07%
2021/05/10	10	52.40	1	53.10	52.00	9	15,070	0.06%
2021/05/07	1	51.90	0	0.00	52.50	1	15,779	0.01%
2021/05/06	9	51.76	7	51.80	51.70	2	15,779	0.01%
2021/05/05	1	49.50	3	50.00	49.50	-2	15,623	-0.01%
2021/05/04	4.1	49.51	11	49.65	49.35	-6.9	15,716	-0.04%
2021/05/03	12.1	52.68	12	52.22	52.00	0.1	15,725	0.00%
2021/04/29	3.1	53.24	1	53.50	53.50	2.1	15,766	0.01%
2021/04/28	2.1	53.55	1	53.60	53.50	1.1	15,790	0.01%
2021/04/27	4	54.00	3	54.63	54.10	1	15,841	0.01%
2021/04/26	2	54.25	4	54.23	54.20	-2	15,879	-0.01%
2021/04/23	1.1	53.81	1	54.00	53.70	0.1	16,025	0.00%
2021/04/22	15	55.07	8	55.03	54.10	7	16,084	0.04%
2021/04/21	14	56.97	10	56.83	56.30	4	15,904	0.03%
2021/04/20	23.1	56.00	23	56.20	56.00	0.1	15,756	0.00%
2021/04/19	23	56.30	23	55.90	56.30	0	15,798	0.00%
2021/04/16	3	55.27	9	55.30	56.10	-6	15,903	-0.04%
2021/04/15	2.1	53.94	0	0.00	53.70	2.1	15,762	0.01%
2021/04/14	6.2	54.20	0	0.00	54.10	6.2	15,998	0.04%
2021/04/13	22.1	56.68	11	57.03	55.40	11.1	16,006	0.07%
2021/04/12	37.1	56.49	33	57.42	56.40	4.1	15,934	0.03%
2021/04/09	12.2	55.51	9.1	56.04	57.30	3.1	16,319	0.02%
2021/04/08	25	54.34	33	54.37	54.30	-8	16,049	-0.05%
2021/04/07	28	54.37	33.2	54.17	54.40	-5.2	16,015	-0.03%
2021/04/06	8.2	53.41	2	53.45	53.40	6.2	16,165	0.04%
2021/04/01	2	52.40	0	0.00	52.70	2	16,164	0.01%
2021/03/31	5.1	53.36	1	54.10	52.80	4	16,177	0.03%
2021/03/30	32	53.40	27	53.23	53.50	5	16,210	0.03%
2021/03/29	5	53.60	3	53.47	53.50	2	16,443	0.01%
2021/03/26	2	52.50	2	52.65	52.60	0	16,622	0.00%
2021/03/25	16.1	51.89	12	52.63	51.80	4.1	16,865	0.02%
2021/03/24	2.1	53.30	1	53.00	53.20	1.1	17,349	0.01%
2021/03/23	1	53.80	0	0.00	53.90	1	17,498	0.01%
2021/03/22	9.1	53.36	3.6	53.84	53.20	5.4	17,696	0.03%
2021/03/19	9.1	54.19	8	54.20	54.00	1.1	18,236	0.01%
2021/03/18	10	55.04	13	55.25	55.00	-3	18,672	-0.02%
2021/03/17	10.1	54.28	1	54.20	53.80	9.1	19,532	0.05%
2021/03/16	10.1	54.89	5	55.46	54.70	5.1	20,212	0.03%
2021/03/15	11	55.25	16	55.94	55.10	-5	20,601	-0.02%
2021/03/12	12.5	54.87	16	55.05	54.60	-3.5	21,284	-0.02%
2021/03/11	11	53.30	14	53.66	53.10	-3	21,124	-0.01%
2021/03/10	2	51.95	6	52.33	52.00	-4	21,286	-0.02%
2021/03/09	5	51.92	4	52.55	51.80	1	21,847	0.00%
2021/03/08	10	52.55	28.5	52.87	51.90	-18.5	21,986	-0.08%
2021/03/05	13.2	51.50	6	51.52	51.40	7.2	22,218	0.03%
2021/03/04	12.2	53.21	121	53.75	52.70	-108.8	22,943	-0.47%	大賣/鉅額交易
2021/03/03	17	52.98	44.3	52.59	53.90	-27.3	23,991	-0.11%
2021/03/02	4	50.55	2	51.15	50.20	2	24,507	0.01%
2021/02/26	2	50.05	5	51.04	50.10	-3	26,263	-0.01%
2021/02/25	5.2	50.77	4	50.48	50.40	1.2	26,622	0.00%
2021/02/24	16.2	51.13	7	50.79	50.40	9.2	26,877	0.03%
2021/02/23	49	51.39	2	51.70	51.70	47	27,023	0.17%
2021/02/22	7	50.54	10.3	51.07	51.40	-3.3	27,601	-0.01%
2021/02/19	30	49.60	11	49.92	50.00	19	27,761	0.07%
2021/02/18	10	50.50	14	49.60	50.50	-4	27,860	-0.01%
2021/02/17	13	49.27	15	48.37	49.30	-2	27,884	-0.01%
2021/02/05	42	47.55	14	47.94	47.55	28	27,902	0.10%
2021/02/04	1	48.00	1	47.65	47.45	0	28,067	0.00%
2021/02/03	3	47.60	20	47.64	47.20	-17	28,193	-0.06%
2021/02/02	14	46.94	2	46.98	46.70	12	28,299	0.04%
2021/02/01	24	46.67	20.1	48.11	46.75	3.9	28,457	0.01%
2021/01/29	7.2	49.06	11.1	49.36	47.90	-3.9	28,128	-0.01%
2021/01/28	12.3	46.98	6	47.03	46.55	6.3	28,220	0.02%
2021/01/27	9	47.70	9	46.85	47.70	0	28,560	0.00%
2021/01/26	4	47.66	0	0.00	47.15	4	29,167	0.01%
2021/01/25	13	48.07	12	47.04	48.10	1	29,673	0.00%
2021/01/22	0	0.00	11	46.55	46.45	-11	30,115	-0.04%
2021/01/21	4	45.23	6	45.68	45.40	-2	30,797	-0.01%
2021/01/20	15	45.51	3	46.37	45.30	12	32,476	0.04%
2021/01/19	7	47.74	4	48.04	47.55	3	32,656	0.01%
2021/01/18	5	47.01	0	0.00	47.65	5	33,008	0.02%
2021/01/15	3	47.28	2	47.03	47.05	1	33,369	0.00%
2021/01/14	3	48.02	11	48.10	48.10	-8	33,472	-0.02%
2021/01/13	3	48.12	22	48.54	48.20	-19	33,635	-0.06%
2021/01/12	13	48.47	20	49.05	48.25	-7	33,857	-0.02%
2021/01/11	21	49.52	4	49.40	49.45	17	34,026	0.05%
2021/01/08	4	48.15	2	48.50	48.20	2	34,121	0.01%
2021/01/07	10	48.20	2	47.80	47.75	8	34,457	0.02%
2021/01/06	25	47.78	23	47.51	47.10	2	35,051	0.01%
2021/01/05	7	48.84	4	49.16	48.65	3	35,154	0.01%
2021/01/04	80	49.82	24	50.01	49.10	56	35,607	0.16%
2020/12/31	60	53.76	2	54.40	53.60	58	35,064	0.17%
2020/12/30	2	55.55	9	55.80	56.20	-7	34,948	-0.02%
2020/12/29	120	56.25	104	55.71	55.90	16	35,653	0.04%	大買/大賣/
2020/12/28	23	54.90	48	55.00	55.20	-25	35,848	-0.07%
2020/12/25	61	54.59	60	54.40	54.60	1	36,510	0.00%
2020/12/24	4	55.28	11	55.01	54.70	-7	36,688	-0.02%
2020/12/23	27	53.82	27	54.84	54.30	0	36,828	0.00%
2020/12/22	16	54.16	0	0.00	53.10	16	37,382	0.04%
2020/12/21	19	55.05	28	55.57	55.50	-9	37,567	-0.02%
2020/12/18	31	55.55	35	55.41	55.80	-4	38,202	-0.01%
2020/12/17	16	52.98	0	0.00	53.00	16	38,116	0.04%
2020/12/16	0	0.00	4	53.38	54.20	-4	38,160	-0.01%
2020/12/15	37	52.63	36	53.17	51.80	1	38,056	0.00%
2020/12/14	16	55.14	4	54.48	55.60	12	37,801	0.03%
2020/12/11	52	57.55	39	58.99	55.80	13	37,521	0.03%
2020/12/10	37	63.09	40	62.65	61.70	-3	36,688	-0.01%
2020/12/09	6	62.30	10	61.92	63.30	-4	36,539	-0.01%
2020/12/08	42	60.24	41.4	60.49	61.50	0.6	37,342	0.00%
2020/12/07	17.1	57.09	12	57.73	58.20	5.1	37,134	0.01%
2020/12/04	26	57.03	6.2	57.02	57.30	19.8	37,103	0.05%
2020/12/03	23	58.88	24	59.00	58.30	-1	37,234	0.00%
2020/12/02	20	57.78	32.1	57.72	57.40	-12.1	37,364	-0.03%
2020/12/01	34.1	58.58	25	58.22	58.00	9.1	38,275	0.02%
2020/11/30	20	58.41	50	57.58	58.50	-30	38,300	-0.08%
2020/11/27	57	56.75	32.1	57.44	56.70	25	37,928	0.07%
2020/11/26	161	55.82	126.3	56.04	55.60	34.7	37,034	0.09%	大買/大賣/
2020/11/25	52	55.27	48	55.25	56.10	4	36,177	0.01%
2020/11/24	3	50.70	13	51.54	51.00	-10	34,519	-0.03%
2020/11/23	1	49.40	10	50.30	50.90	-9	34,095	-0.03%
2020/11/20	6	50.15	42	50.57	49.65	-36	33,763	-0.11%
2020/11/19	16	49.85	38	50.90	50.30	-22	33,458	-0.07%
2020/11/18	11	48.48	25	49.29	49.75	-14	32,719	-0.04%
2020/11/17	3	47.47	4	47.95	47.65	-1	32,390	0.00%
2020/11/16	19	47.69	2	48.05	47.55	17	32,271	0.05%
2020/11/13	9	47.71	1	47.85	48.55	8	32,114	0.02%
2020/11/12	36	47.69	0	0.00	47.20	36	32,031	0.11%
2020/11/11	11	48.25	2	48.33	48.65	9	32,081	0.03%
2020/11/10	42	48.64	1	48.00	48.80	41	32,097	0.13%
2020/11/09	35	49.95	4	50.40	49.85	31	31,720	0.10%
2020/11/06	1	49.90	7	50.03	50.00	-6	31,373	-0.02%
2020/11/05	13	50.09	15	50.52	50.20	-2	31,123	-0.01%
2020/11/04	1	48.80	10	50.00	49.00	-9	30,304	-0.03%
2020/11/03	7	50.19	10	49.64	49.60	-3	29,905	-0.01%
2020/11/02	17	48.98	10	48.67	49.05	7	29,259	0.02%
2020/10/30	20	50.10	8	49.80	48.15	12	28,635	0.04%
2020/10/29	84	52.29	85	52.33	51.90	-1	27,928	0.00%
2020/10/28	37	52.14	66	52.28	53.00	-29	27,143	-0.11%
2020/10/27	5	49.14	2	49.05	48.75	3	25,399	0.01%
2020/10/26	1	50.20	10	49.13	49.45	-9	25,117	-0.04%
2020/10/23	8	48.45	3	48.45	49.00	5	24,608	0.02%
2020/10/22	0	0.00	2	46.75	47.00	-2	24,019	-0.01%
2020/10/21	9	46.47	0	0.00	46.10	9	23,783	0.04%
2020/10/20	3	45.82	1	46.15	45.90	2	23,587	0.01%
2020/10/19	8	47.48	1	47.25	47.25	7	23,359	0.03%
2020/10/16	17	47.51	0	0.00	47.40	17	23,270	0.07%
2020/10/15	6	49.49	1	49.45	49.30	5	22,868	0.02%
2020/10/14	5	50.67	5	51.90	50.70	0	22,361	0.00%
2020/10/13	1	49.00	1	49.05	49.40	0	21,443	0.00%
2020/10/12	1	48.50	179	48.41	49.40	-178	20,980	-0.85%	大賣/鉅額交易
2020/10/08	3	46.83	5	47.01	47.00	-2	20,214	-0.01%
2020/10/07	7	46.48	0	0.00	46.55	7	19,873	0.04%
2020/10/06	25	47.14	17	46.56	46.90	8	19,520	0.04%
2020/10/05	5	43.96	22	43.83	45.60	-17	18,668	-0.09%
2020/09/30	26	42.93	14	42.95	42.70	12	18,081	0.07%
2020/09/29	12	41.95	3	42.23	41.65	9	17,218	0.05%
2020/09/28	13	41.84	1	42.00	43.10	12	16,997	0.07%
2020/09/25	27	44.73	6	44.13	42.65	21	16,664	0.13%
2020/09/24	1	46.90	2	46.60	44.75	-1	15,808	-0.01%
2020/09/23	134	46.84	3	46.58	47.10	131	15,373	0.85%	大買/鉅額交易
2020/09/22	31.1	48.40	2	49.03	48.40	29.1	14,434	0.20%
2020/09/21	1	51.20	2	52.10	51.50	-1	13,840	-0.01%
2020/09/18	7	51.27	2	51.85	51.20	5	13,532	0.04%
2020/09/17	7	51.43	1	53.40	51.30	6	13,284	0.05%
2020/09/16	11	50.86	10	51.30	51.60	1	12,833	0.01%
2020/09/15	2	51.50	4.6	51.56	52.00	-2.6	12,553	-0.02%
2020/09/14	6.2	51.18	7	51.22	51.50	-0.8	12,216	-0.01%
2020/09/11	54	54.96	67	54.43	52.40	-13	11,514	-0.11%
2020/09/10	14	52.46	28	52.31	53.40	-14	10,049	-0.14%
2020/09/09	11	49.56	1	49.85	49.75	10	9,160	0.11%
2020/09/08	0	0.00	4	49.30	48.50	-4	8,760	-0.05%
2020/09/07	3	49.42	7	49.89	51.00	-4	8,130	-0.05%
2020/09/04	14	45.62	11	46.15	46.60	3	7,381	0.04%
2020/09/03	3	43.47	5	43.04	44.30	-2	6,205	-0.03%
2020/09/02	3	40.13	1	39.80	42.15	2	5,672	0.04%
2020/09/01	4	39.09	6	39.88	39.95	-2	5,137	-0.04%
2020/08/31	2	37.38	1	35.70	37.60	1	4,513	0.02%
2020/08/28	3	34.52	3	33.45	34.55	0	4,125	0.00%
2020/08/27	2	32.80	3	32.97	33.00	-1	3,918	-0.03%
2020/08/26	1	32.60	0	0.00	32.60	1	3,893	0.03%
2020/08/25	3	32.90	1	33.25	32.75	2	3,897	0.05%
2020/08/24	4	32.63	4	32.85	32.80	0	3,914	0.00%
2020/08/21	1.5	32.75	0	0.00	32.75	1.5	4,006	0.04%
2020/08/20	3	32.93	2	33.40	32.65	1	3,967	0.03%
2020/08/19	2	34.50	0	0.00	34.25	2	3,841	0.05%
2020/08/18	2	34.25	2	34.15	34.05	0	3,756	0.00%
2020/08/17	0	0.00	1	32.10	34.50	-1	3,596	-0.03%
2020/08/14	1	32.00	0	0.00	31.40	1	3,273	0.03%
2020/08/13	2	30.98	2	31.13	31.10	0	3,029	0.00%
2020/08/12	2	30.88	3	30.97	31.25	-1	3,091	-0.03%
2020/08/11	2	30.90	2	31.05	31.10	0	3,108	0.00%
2020/08/10	0	0.00	7	31.19	31.10	-7	3,180	-0.22%
2020/08/07	4	30.73	3	30.97	30.70	1	3,199	0.03%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	3	30.75	0	0.00	30.90	3	3,318	0.09%
2020/08/04	3	30.73	3	30.93	30.90	0	3,392	0.00%
2020/08/03	1	30.65	1	30.90	30.90	0	3,406	0.00%
2020/07/31	2	30.20	1	30.15	30.60	1	3,347	0.03%
2020/07/30	2	29.73	4	30.01	30.45	-2	3,316	-0.06%
2020/07/29	2	29.70	3	29.83	29.80	-1	3,276	-0.03%
2020/07/28	3	29.35	1	29.55	29.10	2	3,251	0.06%
2020/07/27	4	30.05	1	30.00	29.65	3	3,272	0.09%
2020/07/24	1	30.80	0	0.00	30.35	1	3,252	0.03%
2020/07/23	4	30.90	10	31.28	31.55	-6	3,207	-0.19%
2020/07/22	7	29.94	29	29.84	30.75	-22	3,084	-0.71%
2020/07/20	2	28.68	2	29.03	28.90	0	2,805	0.00%
2020/07/16	8	29.04	3	29.13	29.00	5	2,818	0.18%
2020/07/15	7	29.11	3	29.30	28.90	4	2,787	0.14%
2020/07/14	4	28.63	0	0.00	28.70	4	2,724	0.15%
2020/07/13	2	28.90	0	0.00	29.00	2	2,715	0.07%
2020/07/10	2	28.75	0	0.00	28.90	2	2,733	0.07%
2020/07/09	0	0.00	3	29.20	28.90	-3	2,707	-0.11%
2020/07/07	2	28.53	12	28.63	28.50	-10	2,705	-0.37%
2020/07/03	3	28.00	1	28.15	28.05	2	2,658	0.08%
2020/07/02	0	0.00	6	28.08	28.30	-6	2,692	-0.22%
2020/06/23	5	27.63	1	27.90	27.55	4	2,745	0.15%
2020/06/19	1	27.45	1	27.65	27.15	0	2,778	0.00%
2020/06/18	4	27.58	1	27.60	27.65	3	2,775	0.11%
2020/06/16	1	27.45	2	27.65	27.70	-1	2,814	-0.04%
2020/06/12	2	27.45	1	27.40	27.40	1	2,906	0.03%
2020/06/11	3	28.23	0	0.00	28.20	3	2,896	0.10%
2020/06/10	1	28.65	0	0.00	28.65	1	2,904	0.03%
2020/06/09	2	29.00	0	0.00	29.00	2	2,968	0.07%
2020/06/08	3	29.18	2	29.68	29.05	1	3,081	0.03%
2020/06/05	2	28.95	3	29.18	29.20	-1	3,054	-0.03%
2020/06/02	0	0.00	1	28.80	28.15	-1	3,074	-0.03%
2020/06/01	3	28.65	3	28.83	28.65	0	3,033	0.00%
2020/05/29	2	28.78	0	0.00	28.50	2	3,015	0.07%
2020/05/28	2	28.95	8	28.80	29.20	-6	2,941	-0.20%
2020/05/27	1	28.10	6	28.08	28.00	-5	2,845	-0.18%
2020/05/26	3	27.68	7	27.79	27.60	-4	2,843	-0.14%
2020/05/25	10	27.72	2	27.80	27.70	8	2,892	0.28%
2020/05/22	2	27.38	1	27.50	27.40	1	2,924	0.03%
2020/05/21	2	27.48	1	27.60	27.65	1	2,917	0.03%
2020/05/20	6	27.62	3	27.70	27.60	3	2,918	0.10%
2020/05/19	1	27.85	6	27.93	27.70	-5	2,894	-0.17%
2020/05/18	1	27.45	6	27.53	27.55	-5	2,857	-0.17%
2020/05/15	4	27.54	13	27.72	27.55	-9	2,868	-0.31%
2020/05/14	1	27.25	8	27.59	27.50	-7	2,833	-0.25%
2020/05/13	2	26.93	7	27.46	27.50	-5	2,818	-0.18%
2020/05/12	3	27.07	10	27.46	27.65	-7	2,768	-0.25%
2020/05/11	0	0.00	10	27.04	27.20	-10	2,698	-0.37%
2020/05/08	0	0.00	5	26.00	26.00	-5	2,614	-0.19%
2020/05/06	0	0.00	7	25.20	25.05	-7	2,663	-0.26%
2020/05/05	0	0.00	10	25.20	25.35	-10	2,800	-0.36%
2020/05/04	2	24.90	0.6	24.85	24.85	1.4	2,837	0.05%
2020/04/30	3	25.65	16	25.29	25.30	-13	2,910	-0.45%
2020/04/29	0	0.00	7	25.30	25.00	-7	2,926	-0.24%
2020/04/28	4	24.98	20	24.95	24.95	-16	2,994	-0.53%
2020/04/27	0	0.00	22	24.85	24.90	-22	3,083	-0.71%
2020/04/24	0	0.00	3	24.03	24.00	-3	3,107	-0.10%
2020/04/21	4	23.81	0	0.00	23.60	4	3,509	0.11%
2020/04/20	0	0.00	12	24.50	24.50	-12	3,495	-0.34%
2020/04/17	7.6	24.70	0	0.00	24.40	7.6	3,533	0.21%
2020/04/16	0	0.00	12	24.30	24.30	-12	3,575	-0.34%
2020/04/14	1	23.75	14	23.75	23.80	-13	3,675	-0.35%
2020/04/13	1	23.70	13	23.64	23.55	-12	3,712	-0.32%
2020/04/08	0	0.00	31	22.92	23.35	-31	3,904	-0.79%
2020/04/07	0	0.00	1	22.45	23.15	-1	4,070	-0.02%
2020/04/01	1	22.05	0	0.00	22.20	1	4,029	0.02%
2020/03/31	0	0.00	2	22.20	22.35	-2	4,018	-0.05%
2020/03/30	1	22.00	0	0.00	22.10	1	4,027	0.02%
2020/03/27	0	0.00	1	22.30	21.80	-1	4,025	-0.02%
2020/03/26	1	21.70	2	21.93	21.80	-1	4,016	-0.02%
2020/03/25	0	0.00	3	21.62	21.85	-3	3,996	-0.08%
2020/03/24	0	0.00	1	21.25	20.85	-1	3,954	-0.03%
2020/03/23	2	20.00	3	20.33	20.70	-1	3,969	-0.03%
2020/03/20	0	0.00	5	20.85	20.70	-5	3,963	-0.13%
2020/03/19	28	20.19	11	20.04	19.70	17	3,930	0.43%
2020/03/18	1	21.75	0	0.00	21.85	1	3,853	0.03%
2020/03/17	2	21.65	0	0.00	21.70	2	3,843	0.05%
2020/03/16	1.2	22.18	7	22.16	22.20	-5.8	3,825	-0.15%
2020/03/13	14	21.75	3	22.32	22.35	11	3,768	0.29%
2020/03/12	18	23.34	0	0.00	23.45	18	3,674	0.49%
2020/03/11	1	25.10	11	24.95	24.60	-10	3,549	-0.28%
2020/03/10	2	24.80	1	24.95	25.00	1	3,530	0.03%
2020/03/09	8	25.24	1	25.75	25.05	7	3,467	0.20%
2020/03/06	5	26.12	0	0.00	26.05	5	3,436	0.15%
2020/03/05	2	26.28	12	26.35	26.35	-10	3,444	-0.29%
2020/03/04	0	0.00	1	26.20	26.10	-1	3,463	-0.03%
2020/03/03	2	26.55	5	26.49	26.35	-3	3,466	-0.09%
2020/03/02	3	25.77	5	25.25	25.80	-2	3,465	-0.06%
2020/02/27	14	26.50	0	0.00	26.00	14	3,421	0.41%
2020/02/26	66	26.47	1	26.60	26.55	65	3,373	1.93%
2020/02/25	2	26.38	15	26.45	26.30	-13	3,311	-0.39%
2020/02/24	1	26.80	5	27.04	26.75	-4	3,251	-0.12%
2020/02/21	2	27.43	12	27.75	27.30	-10	3,226	-0.31%
2020/02/20	1	27.50	1	27.75	27.75	0	3,208	0.00%
2020/02/19	0	0.00	2	27.43	27.50	-2	3,185	-0.06%
2020/02/18	2	27.20	11	27.95	27.40	-9	3,155	-0.29%
2020/02/17	1	27.65	7	27.98	28.05	-6	3,170	-0.19%
2020/02/14	1	27.15	10	27.35	27.45	-9	3,146	-0.29%
2020/02/13	4	27.68	0	0.00	27.55	4	3,075	0.13%
2020/02/12	0	0.00	10	28.00	28.05	-10	3,030	-0.33%
2020/02/11	1	28.45	11	28.14	28.05	-10	2,997	-0.33%
2020/02/10	2	28.03	0	0.00	28.20	2	2,951	0.07%
2020/02/07	9	28.41	1	28.95	28.40	8	2,903	0.28%
2020/02/06	38	28.79	56	28.66	28.70	-18	2,842	-0.63%
2020/02/05	5	27.63	34	28.05	27.80	-29	2,690	-1.08%
2020/02/04	2	27.20	4	27.58	27.60	-2	2,610	-0.08%
2020/02/03	7	26.39	1	26.90	26.90	6	2,527	0.24%
2020/01/31	1	27.70	8	27.08	27.05	-7	2,446	-0.29%
2020/01/30	10	26.50	2	26.83	26.45	8	2,344	0.34%
2020/01/20	5	27.44	3	27.68	27.75	2	2,227	0.09%
2020/01/17	5	27.47	20	26.93	27.15	-15	2,170	-0.69%
2020/01/16	32	27.66	11	27.51	27.85	21	2,020	1.04%
2020/01/15	6	26.14	1	26.05	26.10	5	1,757	0.28%
2020/01/14	2	26.15	17.8	26.26	26.05	-15.8	1,750	-0.90%
2020/01/13	6	25.75	13	25.93	25.95	-7	1,732	-0.40%
2020/01/10	15	26.03	3	26.00	26.00	12	1,698	0.71%
2020/01/09	7	25.99	29	25.87	26.45	-22	1,620	-1.36%
2020/01/08	0	0.00	7	25.10	25.15	-7	1,500	-0.47%
2020/01/07	2	25.28	0	0.00	25.45	2	1,445	0.14%
2020/01/06	5	25.35	0	0.00	25.20	5	1,388	0.36%
2020/01/03	22	25.50	1	25.60	25.60	21	1,351	1.55%
2020/01/02	3	24.95	26	25.06	25.55	-23	1,251	-1.84%
2019/12/31	29	24.54	12	24.78	24.30	17	1,110	1.53%
2019/12/30	0	0.00	1	22.95	22.90	-1	916	-0.11%
2019/12/26	0	0.00	1	22.75	22.75	-1	891	-0.11%
2019/12/25	5	22.75	0	0.00	22.70	5	884	0.57%
2019/12/24	0	0.00	20	22.35	22.45	-20	856	-2.34%
2019/12/23	2	21.80	7	22.19	22.20	-5	832	-0.60%
2019/12/20	0	0.00	1	22.05	21.85	-1	805	-0.12%
2019/12/19	0	0.00	1	22.10	22.00	-1	797	-0.13%
2019/12/18	0	0.00	6	22.01	22.00	-6	784	-0.76%
2019/12/16	0	0.00	12	21.65	21.65	-12	726	-1.65%
2019/12/13	0	0.00	1	21.75	21.70	-1	721	-0.14%
2019/12/12	2	21.35	2	21.50	21.55	0	697	0.00%
2019/12/06	6	21.30	0	0.00	21.30	6	680	0.88%
2019/12/05	20	21.39	5	21.35	21.35	15	682	2.20%
2019/12/03	50	21.25	20	21.25	21.25	30	661	4.53%
2019/12/02	3	21.35	1	21.30	21.30	2	647	0.31%
2019/11/28	5	21.70	1	21.75	21.70	4	601	0.67%
2019/11/21	2	21.30	1	21.30	21.30	1	642	0.16%
2019/11/20	1	21.40	4	21.35	21.35	-3	646	-0.46%
2019/11/19	0	0.00	10	21.37	21.40	-10	640	-1.56%
2019/11/18	0	0.00	6	21.21	21.20	-6	634	-0.95%
2019/11/14	0	0.00	2	21.35	21.35	-2	623	-0.32%
2019/11/13	4	20.75	1	20.85	20.85	3	568	0.53%
2019/11/12	1	20.50	3	20.53	20.50	-2	516	-0.39%
2019/11/05	0	0.00	6	20.55	20.50	-6	529	-1.13%
2019/11/04	4	20.45	2	20.45	20.50	2	533	0.37%
2019/11/01	4	20.30	0	0.00	20.40	4	539	0.74%
2019/10/30	5	20.30	3	20.30	20.35	2	568	0.35%
2019/10/24	17	20.29	6	20.30	20.35	11	582	1.89%
2019/10/23	2	20.25	2	20.35	20.35	0	580	0.00%
2019/10/22	32	20.35	2	20.40	20.40	30	576	5.20%
2019/10/21	30	20.35	0	0.00	20.45	30	567	5.29%
2019/10/15	0	0.00	4	20.40	20.30	-4	569	-0.70%
2019/10/14	0	0.00	4	20.26	20.25	-4	574	-0.70%
2019/10/07	4	20.20	3	20.20	20.20	1	580	0.17%
2019/10/02	2	20.18	2	20.10	20.15	0	591	0.00%
2019/09/26	2	20.25	0	0.00	20.30	2	596	0.34%
2019/09/25	2	20.30	0	0.00	20.30	2	600	0.33%
2019/09/20	0	0.00	10	20.49	20.50	-10	637	-1.57%
2019/09/19	1	20.35	0	0.00	20.40	1	644	0.16%
2019/09/18	1	20.30	8	20.37	20.35	-7	660	-1.06%
2019/09/17	1	20.25	0	0.00	20.25	1	667	0.15%
2019/09/16	3	20.30	0	0.00	20.30	3	671	0.45%
2019/09/12	11	20.30	0	0.00	20.30	11	677	1.62%
2019/09/11	2	20.25	0	0.00	20.30	2	685	0.29%
2019/09/06	7	20.35	7	20.36	20.45	0	679	0.00%
2019/09/05	0	0.00	2	20.35	20.30	-2	680	-0.29%
2019/09/02	1	20.25	0	0.00	20.25	1	694	0.14%
2019/08/30	0	0.00	2	20.25	20.25	-2	697	-0.29%
2019/08/26	34	20.95	0	0.00	20.90	34	651	5.22%
2019/08/23	0	0.00	1	21.00	21.00	-1	634	-0.16%
2019/08/16	4	20.95	0	0.00	21.00	4	711	0.56%
2019/08/15	4	20.98	2	21.05	20.95	2	700	0.29%
2019/08/14	3	21.08	11	21.28	21.10	-8	711	-1.12%
2019/08/13	0	0.00	3	20.95	20.95	-3	731	-0.41%
2019/08/12	2	20.83	1	20.95	20.90	1	744	0.13%
2019/07/30	0	0.00	2	21.00	21.00	-2	897	-0.22%
2019/07/25	2	21.05	0	0.00	21.10	2	907	0.22%
2019/07/23	1	21.00	0	0.00	21.00	1	905	0.11%
2019/07/22	0	0.00	3	21.00	21.00	-3	915	-0.33%
2019/07/19	12	21.08	0.6	21.05	21.10	11.5	914	1.25%
2019/07/16	1	21.20	0	0.00	21.25	1	917	0.11%
2019/07/12	2	21.35	0	0.00	21.35	2	915	0.22%
2019/07/10	0	0.00	1	21.25	21.25	-1	909	-0.11%
2019/07/02	4	21.28	0	0.00	21.20	4	950	0.42%
2019/06/28	0	0.00	5	21.25	21.20	-5	937	-0.53%
2019/06/26	0	0.00	20	21.30	21.35	-20	926	-2.16%
2019/06/25	0	0.00	10	21.35	21.35	-10	923	-1.08%
2019/06/24	0	0.00	2	21.30	21.30	-2	924	-0.22%
2019/06/20	20	21.03	0	0.00	21.10	20	910	2.20%
2019/06/19	16	21.05	0	0.00	21.10	16	909	1.76%
2019/06/11	3	21.07	0	0.00	20.95	3	892	0.34%
2019/06/10	7	21.00	0	0.00	21.15	7	884	0.79%
2019/05/22	2	21.00	6	20.95	20.90	-4	789	-0.51%
2019/05/21	4	20.98	3	21.02	21.05	1	792	0.13%
2019/05/16	0	0.00	2	21.20	21.05	-2	733	-0.27%
2019/05/15	2	21.05	30	21.14	21.00	-28	703	-3.98%
2019/05/14	2	20.90	5	21.11	21.20	-3	687	-0.44%
2019/05/10	0	0.00	4	21.15	21.25	-4	631	-0.63%
2019/05/06	9	20.77	0	0.00	20.80	9	549	1.64%
2019/05/02	0	0.00	5	20.95	20.95	-5	526	-0.95%
2019/04/30	0	0.00	5	20.75	20.80	-5	518	-0.96%
2019/04/23	0	0.00	2	20.75	20.70	-2	481	-0.42%
2019/04/22	0	0.00	5	20.72	20.70	-5	474	-1.05%
2019/04/11	2	20.60	2	20.75	20.65	0	447	0.00%
2019/04/09	3	20.57	2	20.70	20.70	1	406	0.25%
2019/04/03	0	0.00	2	20.85	20.65	-2	394	-0.51%
2019/04/02	2	20.55	0	0.00	20.65	2	405	0.49%
2019/04/01	0	0.00	6	20.60	20.65	-6	406	-1.47%
2019/03/28	0	0.00	4	20.63	20.50	-4	401	-1.00%
2019/03/27	0	0.00	1	20.60	20.60	-1	400	-0.25%
2019/03/20	0	0.00	4	20.35	20.40	-4	394	-1.01%
2019/03/13	2	20.35	0	0.00	20.40	2	397	0.50%
2019/03/12	0	0.00	2	20.60	20.45	-2	408	-0.49%
2019/03/07	4	20.35	0	0.00	20.30	4	426	0.94%
2019/03/06	0	0.00	4	20.35	20.45	-4	423	-0.94%
2019/03/05	0	0.00	4	20.45	20.45	-4	420	-0.95%
2019/03/04	2	20.45	10	20.49	20.60	-8	422	-1.89%
2019/02/27	0	0.00	2	20.45	20.55	-2	422	-0.47%
2019/02/21	0	0.00	2	20.55	20.55	-2	402	-0.50%
2019/02/18	6	20.25	0	0.00	20.25	6	398	1.50%
2019/02/15	1	20.20	0	0.00	20.20	1	412	0.24%
2019/02/12	5	20.30	0	0.00	20.35	5	428	1.17%
2019/02/11	16	20.09	0	0.00	20.00	16	423	3.78%
2019/01/30	5	19.85	0	0.00	19.90	5	436	1.14%
2019/01/29	0	0.00	2	19.80	19.85	-2	438	-0.46%
2019/01/28	0	0.00	2	19.75	19.80	-2	441	-0.45%
2019/01/25	0	0.00	2	19.85	19.85	-2	445	-0.45%
2019/01/22	0	0.00	2	19.65	19.75	-2	461	-0.43%
2019/01/10	6	19.55	0	0.00	19.50	6	552	1.09%
2019/01/09	1	19.55	0	0.00	19.60	1	561	0.18%
2019/01/08	5	19.55	0	0.00	19.55	5	572	0.87%
2019/01/07	6	19.45	0	0.00	19.55	6	590	1.02%
2019/01/02	0	0.00	2	19.35	19.25	-2	660	-0.30%
2018/12/27	10	19.20	0	0.00	19.05	10	728	1.37%
2018/12/26	5	19.10	0	0.00	19.05	5	876	0.57%
2018/12/25	10	19.22	0	0.00	19.05	10	892	1.12%
2018/12/24	7	19.45	0	0.00	19.45	7	872	0.80%
2018/12/20	0	0.00	10	19.60	19.50	-10	875	-1.14%
2018/12/19	0	0.00	20	19.70	19.70	-20	872	-2.29%
2018/12/17	0	0.00	11	19.90	19.90	-11	899	-1.22%
2018/12/14	0	0.00	2	19.95	19.95	-2	918	-0.22%
2018/12/06	7	20.05	0	0.00	20.00	7	940	0.74%
2018/12/05	4	20.08	0	0.00	20.05	4	933	0.43%
2018/12/04	17	20.25	0	0.00	20.20	17	939	1.81%
2018/11/30	0	0.00	15	20.25	20.25	-15	942	-1.59%
2018/11/26	0	0.00	1	20.30	20.20	-1	939	-0.11%
2018/11/21	2.2	20.35	1	20.40	20.35	1.2	1,019	0.12%
2018/11/14	0	0.00	24	20.44	20.40	-24	1,049	-2.29%
2018/11/13	0	0.00	12	20.50	20.50	-12	1,038	-1.16%
2018/11/06	6	20.35	0	0.00	20.40	6	1,039	0.58%
2018/10/29	2	19.70	0	0.00	19.95	2	1,069	0.19%
2018/10/22	2	20.65	0	0.00	20.65	2	1,056	0.19%
2018/10/18	0	0.00	1	20.60	20.50	-1	1,042	-0.10%
2018/10/17	3	20.63	0	0.00	20.55	3	1,053	0.28%
2018/10/15	2	20.85	0	0.00	20.70	2	1,073	0.19%
2018/10/12	2	20.20	0	0.00	20.90	2	1,065	0.19%
2018/10/11	7	20.05	0	0.00	20.15	7	1,099	0.64%
2018/10/09	2	21.00	0	0.00	20.85	2	1,090	0.18%
2018/10/08	5	21.10	0	0.00	21.20	5	1,085	0.46%
2018/10/04	2	21.60	2	21.70	21.65	0	1,037	0.00%
2018/10/03	0	0.00	1	20.95	21.00	-1	961	-0.10%
2018/10/01	2	20.80	0	0.00	20.80	2	1,029	0.19%
2018/09/27	1	20.70	1	20.70	20.75	0	1,061	0.00%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/19	2	20.55	0	0.00	20.50	2	1,017	0.20%
2018/09/10	1	19.70	0	0.00	20.00	1	1,045	0.10%
2018/09/05	0	0.00	5	20.45	20.35	-5	1,152	-0.43%
2018/08/31	5	20.40	0	0.00	20.55	5	1,176	0.43%
2018/08/29	17	20.55	2	20.70	20.60	15	1,200	1.25%
2018/08/15	0	0.00	2	20.80	20.85	-2	1,177	-0.17%
2018/08/10	2	21.40	4	21.40	21.30	-2	1,191	-0.17%
2018/08/08	2	21.80	0	0.00	21.75	2	1,194	0.17%
2018/07/26	0	0.00	0.9	21.65	21.75	-0.9	1,304	-0.07%
2018/07/25	4	21.70	2	21.70	21.70	2	1,311	0.15%
2018/07/19	1	21.40	1	21.45	21.45	0	1,311	0.00%
2018/07/18	3	21.50	0	0.00	21.35	3	1,331	0.23%
2018/07/17	1	21.40	0	0.00	21.35	1	1,313	0.08%
2018/07/10	0	0.00	2	20.80	20.90	-2	1,395	-0.14%
2018/06/28	0	0.00	3	20.90	20.85	-3	2,229	-0.13%
2018/06/25	0	0.00	7	20.70	20.80	-7	2,618	-0.27%
2018/06/14	1	21.20	0	0.00	21.20	1	2,592	0.04%
2018/06/06	4	20.95	0	0.00	20.95	4	2,495	0.16%
2018/06/05	1	21.15	0	0.00	21.00	1	2,482	0.04%
2018/06/04	0	0.00	4	21.15	21.20	-4	2,475	-0.16%
2018/06/01	2	20.65	0	0.00	21.00	2	2,466	0.08%
2018/05/31	0	0.00	11	20.85	20.90	-11	2,469	-0.45%
2018/05/30	2	20.80	0	0.00	20.75	2	2,468	0.08%
2018/05/22	0	0.00	7	21.10	21.10	-7	2,404	-0.29%
2018/05/07	6	20.70	0	0.00	20.55	6	2,420	0.25%
2018/04/23	5	22.00	5	22.10	22.25	0	2,459	0.00%
2018/04/20	4	22.73	2	23.10	22.40	2	2,436	0.08%
2018/04/19	0	0.00	1	22.30	22.25	-1	2,363	-0.04%
2018/04/18	0	0.00	2	22.15	22.20	-2	2,349	-0.09%
2018/04/17	0	0.00	3	22.15	21.85	-3	2,361	-0.13%
2018/04/13	4	22.65	22	22.57	22.40	-18	2,328	-0.77%
2018/04/12	2	22.55	2	22.70	22.85	0	2,309	0.00%
2018/04/11	4	22.89	3	22.98	23.30	1	2,292	0.04%
2018/04/10	0	0.00	70	22.68	22.80	-70	2,251	-3.11%
2018/04/09	32	24.19	9	24.00	24.40	23	2,110	1.09%
2018/04/03	0	0.00	7	22.76	22.70	-7	1,772	-0.39%
2018/03/31	5	22.00	13	22.01	22.00	-8	1,676	-0.48%
2018/03/30	2	22.60	2	23.00	22.00	0	1,650	0.00%
2018/03/29	0	0.00	3	21.70	21.60	-3	1,451	-0.21%
2018/03/15	1	20.55	0	0.00	20.50	1	1,972	0.05%
2018/03/13	0	0.00	0.8	20.45	20.45	-0.8	2,030	-0.04%
2018/03/08	0	0.00	1	20.20	20.10	-1	2,079	-0.05%
2018/03/06	8	20.10	4	20.15	20.00	4	2,202	0.18%
2018/03/05	0	0.00	4	20.23	20.00	-4	2,280	-0.18%
2018/02/08	0	0.00	5	20.07	20.05	-5	2,834	-0.18%
2018/02/06	10	19.58	1	19.70	19.80	9	2,837	0.32%
2018/01/31	0	0.00	3	21.05	21.10	-3	2,960	-0.10%
2018/01/26	2	21.63	1	21.70	21.65	1	2,992	0.03%
2018/01/25	2	21.55	0	0.00	21.55	2	2,995	0.07%
2018/01/24	1	21.65	1	21.70	21.65	0	2,999	0.00%
2018/01/22	10	21.80	1	21.80	21.75	9	3,025	0.30%
2018/01/18	0	0.00	3	22.20	22.10	-3	3,056	-0.10%
2018/01/17	8	22.12	0	0.00	22.40	8	3,080	0.26%
2018/01/11	1	21.60	0	0.00	21.75	1	3,218	0.03%
2018/01/08	2	22.40	0	0.00	22.20	2	3,341	0.06%
2018/01/05	3	22.42	0	0.00	22.45	3	3,405	0.09%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	1	22.55	0	0.00	22.45	1	3,390	0.03%