中興電 (1513)-永豐金-松山券商分點個股進出

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
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	34.4	191.28	23.1	190.87	188.50	11.3	51,334	0.02%
2024/04/25	13.1	190.89	11.2	192.23	191.00	1.9	51,103	0.00%
2024/04/24	9.1	191.11	19.8	192.54	194.50	-10.7	50,876	-0.02%
2024/04/23	46.4	189.04	61	188.68	188.50	-14.6	50,409	-0.03%
2024/04/22	49.2	194.25	192.2	186.68	185.00	-143.1	49,867	-0.29%	大賣/鉅額交易
2024/04/19	84.5	199.44	70.8	197.74	197.50	13.7	49,722	0.03%
2024/04/18	62.8	206.92	107.4	208.90	203.50	-44.6	48,651	-0.09%	大賣/
2024/04/17	173.2	205.78	118.7	203.68	209.50	54.5	47,241	0.12%	大買/大賣/
2024/04/16	76.6	194.43	66.3	192.59	190.50	10.2	46,063	0.02%
2024/04/15	185.3	202.61	126.4	201.82	203.00	58.8	45,031	0.13%	大買/大賣/
2024/04/12	121.3	203.33	77.3	204.87	212.00	44	43,106	0.10%	大買/
2024/04/11	113.2	192.29	112.3	190.97	193.00	0.9	41,192	0.00%	大買/大賣/
2024/04/10	55.3	181.64	46.1	182.63	183.00	9.2	39,715	0.02%
2024/04/09	57.1	185.01	67.2	184.61	185.00	-10	38,905	-0.03%
2024/04/08	46.5	180.34	35.3	181.54	182.00	11.1	37,888	0.03%
2024/04/03	7	176.50	4	178.13	178.50	3	37,537	0.01%
2024/04/02	10.2	177.78	11.1	179.78	178.50	-0.9	37,896	0.00%
2024/04/01	12	178.75	7.1	180.08	177.50	4.9	37,647	0.01%
2024/03/29	24.1	177.48	27.2	177.50	179.50	-3.1	37,363	-0.01%
2024/03/28	78.2	180.00	400.1	178.07	177.00	-321.8	37,041	-0.87%	大賣/鉅額交易
2024/03/27	33.8	180.76	36.1	180.51	176.00	-2.2	36,624	-0.01%
2024/03/26	72	191.52	47.8	191.09	187.00	24.3	35,782	0.07%
2024/03/25	34.4	183.97	36.8	184.62	185.00	-2.4	34,312	-0.01%
2024/03/22	26.8	179.42	69.1	180.20	177.50	-42.3	33,672	-0.13%
2024/03/21	226.2	184.59	289.8	181.89	181.50	-63.5	33,132	-0.19%	大買/大賣/
2024/03/20	36.4	178.01	38	177.66	177.00	-1.6	32,525	-0.01%
2024/03/19	55.8	181.14	42	181.10	180.00	13.8	32,176	0.04%
2024/03/18	66	179.91	84.6	176.89	178.50	-18.6	31,332	-0.06%
2024/03/15	54.6	169.75	110	171.78	169.50	-55.4	30,161	-0.18%	大賣/
2024/03/14	265.3	172.00	97.1	167.52	173.00	168.1	29,428	0.57%	大買/鉅額交易
2024/03/13	357.4	178.35	188	173.91	173.50	169.5	28,573	0.59%	大買/大賣/鉅額交易
2024/03/12	114.2	169.63	44.1	171.01	170.00	70.1	27,673	0.25%	大買/
2024/03/11	73	164.03	41.1	164.16	164.50	31.9	27,174	0.12%
2024/03/08	28.7	163.23	100.1	166.83	161.50	-71.3	27,954	-0.26%
2024/03/07	19.2	169.05	16.6	169.43	171.00	2.6	27,655	0.01%
2024/03/06	14.1	169.72	22.1	170.85	174.00	-8.1	27,315	-0.03%
2024/03/05	67.3	169.89	74.5	170.84	169.00	-7.2	26,916	-0.03%
2024/03/04	95.2	168.32	64	169.27	167.00	31.2	26,085	0.12%
2024/03/01	54.2	172.34	124	172.83	171.00	-69.8	25,637	-0.27%	大賣/
2024/02/29	52.1	166.06	68.5	165.78	171.00	-16.4	25,071	-0.07%
2024/02/27	48.6	155.68	43.6	157.22	155.50	5	24,554	0.02%
2024/02/26	327.2	154.31	175.2	154.43	153.00	152.1	23,116	0.66%	大買/大賣/鉅額交易
2024/02/23	81.3	141.95	94.4	141.51	143.00	-13.2	21,278	-0.06%
2024/02/22	24.1	132.81	18.4	134.11	133.50	5.8	20,025	0.03%
2024/02/21	15.4	132.89	42.3	132.80	132.50	-26.8	19,435	-0.14%
2024/02/20	33.5	128.07	13.1	128.15	128.00	20.4	18,717	0.11%
2024/02/19	19.2	130.70	18.2	132.54	129.50	1	18,222	0.01%
2024/02/16	3.2	127.26	36.1	126.64	129.00	-32.9	17,327	-0.19%
2024/02/15	14.1	120.22	6.1	121.34	120.50	8	16,675	0.05%
2024/02/05	24.1	123.44	15	122.87	122.50	9.1	16,458	0.05%
2024/02/02	34.6	127.46	32.2	127.54	124.50	2.4	16,382	0.01%
2024/02/01	6	125.17	39.6	122.79	126.00	-33.6	15,842	-0.21%
2024/01/31	15	118.37	21	119.43	119.50	-6	15,471	-0.04%
2024/01/30	13.2	119.31	4	120.13	118.50	9.2	15,427	0.06%
2024/01/29	1	120.50	2	120.00	120.50	-1	15,401	-0.01%
2024/01/26	1	119.00	3	119.00	119.00	-2	15,358	-0.01%
2024/01/25	6	118.58	1	119.00	118.00	5	15,376	0.03%
2024/01/24	3.2	120.29	0.3	121.00	119.50	2.9	15,377	0.02%
2024/01/23	2	120.00	12.1	120.67	120.50	-10	15,353	-0.07%
2024/01/22	1.1	115.73	9.1	117.40	118.50	-8	15,229	-0.05%
2024/01/19	12.2	115.96	18	115.92	115.50	-5.8	15,158	-0.04%
2024/01/18	1.2	115.56	3	115.50	115.50	-1.8	15,123	-0.01%
2024/01/17	15	116.23	10	115.85	115.00	5	15,100	0.03%
2024/01/16	21.1	119.69	11	119.55	118.50	10.1	15,014	0.07%
2024/01/15	138.3	124.12	138.3	122.17	121.50	0	14,985	0.00%	大買/大賣/
2024/01/12	3	120.50	9	120.67	120.50	-6	14,450	-0.04%
2024/01/11	4	118.63	2	119.25	119.00	2	14,280	0.01%
2024/01/10	8.1	119.51	6	119.92	119.50	2.1	14,256	0.01%
2024/01/09	9.1	119.17	10	120.20	120.00	-0.9	14,231	-0.01%
2024/01/08	10	119.40	0.1	119.50	118.00	10	14,041	0.07%
2024/01/05	10	119.45	4	118.88	119.50	6	13,983	0.04%
2024/01/04	17.1	118.42	11	118.68	118.50	6.1	13,953	0.04%
2024/01/03	10	118.95	4	118.88	120.00	6	13,844	0.04%
2024/01/02	3.1	118.16	23.1	117.55	119.00	-20	13,740	-0.15%
2023/12/29	37.2	116.52	113.2	115.61	116.50	-76.1	13,628	-0.56%	大賣/
2023/12/28	130.1	120.89	15.2	119.96	119.00	115	13,402	0.86%	大買/鉅額交易
2023/12/27	0	116.50	1	116.50	116.00	-1	13,064	-0.01%
2023/12/26	5.1	116.02	2	116.00	116.50	3.1	13,137	0.02%
2023/12/25	0.2	118.01	2	118.50	117.50	-1.8	13,135	-0.01%
2023/12/22	0.2	116.25	0	0.00	116.00	0.2	13,138	0.00%
2023/12/21	3	115.34	3.4	115.06	115.00	-0.4	13,158	0.00%
2023/12/20	5	117.60	0	0.00	117.50	5	13,256	0.04%
2023/12/19	12.2	117.10	0	0.00	117.00	12.2	13,432	0.09%
2023/12/18	3.5	120.21	14	120.86	120.50	-10.5	13,267	-0.08%
2023/12/15	17.3	123.06	7.1	124.26	122.00	10.2	13,270	0.08%
2023/12/14	6.1	124.83	101	124.02	125.00	-94.9	12,954	-0.73%	大賣/
2023/12/13	24	125.13	18	125.08	124.50	6	12,770	0.05%
2023/12/12	16.1	125.85	5.1	125.02	125.00	11	12,593	0.09%
2023/12/11	12	125.04	4	125.00	126.00	8	12,486	0.06%
2023/12/08	27.1	127.29	109	125.84	126.00	-82	12,323	-0.66%	大賣/
2023/12/07	261.2	129.62	140	131.06	126.50	121.3	12,095	1.00%	大買/大賣/鉅額交易
2023/12/06	91.3	128.08	89.2	128.09	126.50	2.2	11,279	0.02%
2023/12/05	112.1	130.40	71.8	130.76	129.50	40.3	10,637	0.38%	大買/
2023/12/04	22.1	124.27	41.7	125.38	126.50	-19.6	9,665	-0.20%
2023/12/01	7	121.14	3.1	121.32	120.50	3.9	9,186	0.04%
2023/11/30	3	121.17	12	122.63	121.50	-9	8,955	-0.10%
2023/11/29	9	121.28	3	121.50	121.00	6	8,700	0.07%
2023/11/28	12	121.96	46	121.33	124.00	-34	8,670	-0.39%
2023/11/27	78	121.43	71.4	120.88	119.00	6.6	8,074	0.08%
2023/11/24	34	114.31	48.3	113.80	117.00	-14.2	7,031	-0.20%
2023/11/22	2	102.25	5	102.50	102.50	-3	6,087	-0.05%
2023/11/21	0.1	103.00	8	102.63	102.50	-7.9	6,262	-0.13%
2023/11/20	4.1	102.76	1	102.50	102.50	3.1	6,700	0.05%
2023/11/17	3	103.67	13	103.54	104.00	-10	6,811	-0.15%
2023/11/16	3	102.67	2	103.50	103.00	1	7,063	0.01%
2023/11/15	0.2	103.25	3	103.67	103.50	-2.8	7,245	-0.04%
2023/11/14	0	0.00	150	101.00	102.00	-150	7,559	-1.98%	大賣/鉅額交易
2023/11/13	6	102.00	2	101.75	101.00	4	7,712	0.05%
2023/11/10	150	102.50	6	101.83	102.50	144	7,809	1.84%	大買/鉅額交易
2023/11/09	3.2	99.90	0	0.00	99.30	3.2	7,914	0.04%
2023/11/08	6.2	101.02	0	0.00	100.50	6.2	8,173	0.08%
2023/11/07	9	101.39	2	101.75	102.50	7	8,286	0.08%
2023/11/06	1	100.50	12	100.79	100.50	-11	8,595	-0.13%
2023/11/03	7.2	97.36	12	97.63	98.30	-4.8	8,862	-0.05%
2023/11/02	5	95.80	11	96.27	96.50	-6	9,014	-0.07%
2023/11/01	1	93.80	2	94.25	94.50	-1	9,171	-0.01%
2023/10/31	15.1	94.78	3	94.83	93.20	12.1	9,418	0.13%
2023/10/30	7.2	98.08	1	99.60	97.60	6.2	9,597	0.06%
2023/10/27	6.1	100.06	2	99.20	99.10	4.1	10,035	0.04%
2023/10/26	5	100.40	3	100.50	100.00	2	10,689	0.02%
2023/10/25	0	0.00	10	101.90	102.00	-10	10,942	-0.09%
2023/10/24	4	100.05	0	0.00	100.00	4	11,195	0.04%
2023/10/23	4	99.25	30	97.89	99.90	-26	11,515	-0.23%
2023/10/20	24.1	95.48	9.1	95.84	96.20	15	12,125	0.12%
2023/10/19	9.1	98.21	3	98.60	98.10	6.1	12,985	0.05%
2023/10/18	18	99.31	24	99.84	99.00	-6	15,240	-0.04%
2023/10/17	7	101.14	1	104.50	100.00	6	15,255	0.04%
2023/10/16	4	101.75	1	102.00	102.50	3	15,299	0.02%
2023/10/13	16.2	103.06	3	102.50	102.50	13.2	15,899	0.08%
2023/10/12	0	0.00	135	105.22	106.00	-135	16,830	-0.80%	大賣/鉅額交易
2023/10/11	5	105.60	5	106.00	105.00	0	17,571	0.00%
2023/10/06	6.1	106.84	1	107.00	106.50	5.1	17,839	0.03%
2023/10/05	0.3	108.50	7	108.43	108.00	-6.8	18,353	-0.04%
2023/10/04	149	107.40	0	0.00	106.00	149	18,485	0.81%	大買/鉅額交易
2023/10/03	4	108.50	13	109.38	107.50	-9	18,637	-0.05%
2023/10/02	3	108.67	8	108.88	109.00	-5	18,658	-0.03%
2023/09/28	1.2	107.25	0	0.00	107.50	1.2	18,760	0.01%
2023/09/27	13	106.69	3	105.67	106.00	10	18,958	0.05%
2023/09/26	4.1	106.13	3	106.83	106.50	1.1	19,279	0.01%
2023/09/25	4.1	104.29	28	105.75	106.50	-23.9	19,535	-0.12%
2023/09/22	26	103.50	32	102.96	102.00	-6	19,807	-0.03%
2023/09/21	5.2	99.06	2	98.55	98.70	3.2	19,786	0.02%
2023/09/20	5	99.74	5	100.02	100.50	0	20,212	0.00%
2023/09/19	1	101.50	0	0.00	101.00	1	21,159	0.00%
2023/09/18	9.5	102.02	5	101.50	101.50	4.5	21,570	0.02%
2023/09/15	1.2	102.50	1	102.50	103.50	0.2	21,917	0.00%
2023/09/14	1.4	103.63	0.1	104.00	104.00	1.3	22,855	0.01%
2023/09/13	7	102.50	22	102.05	103.00	-15	24,493	-0.06%
2023/09/12	8	102.63	2	104.00	104.00	6	25,234	0.02%
2023/09/11	17	105.53	1	103.56	103.50	16	25,422	0.06%
2023/09/08	9	106.94	6	107.91	107.00	3	25,417	0.01%
2023/09/07	6.7	109.13	1	109.00	108.50	5.7	25,460	0.02%
2023/09/06	6.1	110.92	5	112.00	110.50	1.1	25,598	0.00%
2023/09/05	4	110.50	0.3	110.50	110.50	3.7	25,749	0.01%
2023/09/04	5.4	110.54	0	0.00	110.50	5.4	26,296	0.02%
2023/09/01	8.5	113.22	3	113.83	111.50	5.5	26,383	0.02%
2023/08/31	2.1	112.79	1	113.00	113.50	1.1	26,307	0.00%
2023/08/30	2	113.25	2	113.50	112.50	0	26,707	0.00%
2023/08/29	2.3	112.52	18.2	112.70	113.50	-15.9	27,595	-0.06%
2023/08/28	5.2	112.02	1	114.50	112.00	4.2	27,759	0.02%
2023/08/25	5.6	114.59	6.1	113.67	113.50	-0.5	28,023	0.00%
2023/08/24	10.4	114.34	32.1	114.05	115.00	-21.7	28,049	-0.08%
2023/08/23	7.1	109.67	0.7	110.00	110.00	6.5	27,866	0.02%
2023/08/22	19.4	110.46	6.4	111.76	110.00	13.1	28,028	0.05%
2023/08/21	1	114.00	6.1	113.66	113.50	-5.1	28,267	-0.02%
2023/08/18	30.5	114.09	60.1	113.75	113.00	-29.6	28,524	-0.10%
2023/08/17	13.2	110.01	6	109.92	110.00	7.2	29,040	0.02%
2023/08/16	4.1	109.78	3	109.83	110.50	1.1	30,136	0.00%
2023/08/15	1.1	111.52	24	111.48	111.50	-23	30,547	-0.08%
2023/08/14	26.1	109.73	4	109.13	108.50	22.1	30,904	0.07%
2023/08/11	11.5	115.00	7	115.36	114.50	4.5	30,741	0.01%
2023/08/10	22.6	114.35	11	113.55	114.00	11.6	30,744	0.04%
2023/08/09	40.1	116.79	38	116.29	116.00	2.1	30,557	0.01%
2023/08/08	15	115.30	12	115.13	115.00	3	30,456	0.01%
2023/08/07	19.1	115.18	27.2	116.11	116.50	-8.1	30,508	-0.03%
2023/08/04	162	114.63	190.2	114.51	116.00	-28.2	30,557	-0.09%	大買/大賣/
2023/08/02	6.1	112.42	1	113.50	110.50	5.1	30,912	0.02%
2023/08/01	128	114.09	115	113.15	114.00	13	31,242	0.04%	大買/大賣/
2023/07/31	84.4	116.34	62.7	117.10	117.00	21.7	31,031	0.07%
2023/07/28	8	111.94	19.1	111.19	112.50	-11.1	30,730	-0.04%
2023/07/27	5	110.60	9.2	110.63	110.50	-4.2	30,849	-0.01%
2023/07/26	19.4	109.15	12	108.96	108.00	7.4	31,164	0.02%
2023/07/25	20.4	111.20	20.1	111.00	111.50	0.3	30,943	0.00%
2023/07/24	44.9	107.69	35.4	109.41	106.00	9.5	30,413	0.03%
2023/07/21	122.1	110.37	96.4	111.11	112.50	25.7	29,560	0.09%	大買/
2023/07/20	6	110.50	2.2	110.50	110.50	3.8	27,579	0.01%
2023/07/19	6.3	122.50	1.8	122.50	122.50	4.5	27,680	0.02%
2023/07/18	53.6	138.95	17.3	137.50	136.00	36.3	27,923	0.13%
2023/07/17	119.5	142.95	124.4	143.62	141.00	-4.9	27,568	-0.02%	大買/大賣/
2023/07/14	28.2	135.79	86.1	136.59	137.50	-57.9	26,769	-0.22%
2023/07/13	30.3	134.86	29.2	134.04	134.00	1.2	26,358	0.00%
2023/07/12	63.3	136.04	33	135.94	135.00	30.3	26,624	0.11%
2023/07/11	4.1	133.62	4	133.13	132.50	0.1	26,629	0.00%
2023/07/10	6.2	131.48	15.2	131.31	131.50	-9	27,644	-0.03%
2023/07/07	4	129.25	40	129.84	129.50	-36	29,020	-0.12%
2023/07/06	6.1	130.50	31	131.21	131.00	-24.9	30,136	-0.08%
2023/07/05	14.3	131.60	77	131.81	130.50	-62.8	30,694	-0.20%
2023/07/04	67.4	136.70	46	134.96	134.50	21.4	30,911	0.07%
2023/07/03	33	137.53	61.3	137.47	138.00	-28.3	30,585	-0.09%
2023/06/30	32.1	134.35	37.6	135.20	137.00	-5.5	30,420	-0.02%
2023/06/29	13.1	129.70	23	131.15	132.00	-9.9	30,058	-0.03%
2023/06/28	39	130.17	18.5	129.26	129.00	20.6	29,950	0.07%
2023/06/27	58.3	134.16	46	136.53	132.00	12.3	29,588	0.04%
2023/06/26	22.1	133.45	23.2	133.79	133.50	-1.1	28,728	0.00%
2023/06/21	50.1	131.18	33.5	131.87	132.50	16.7	28,415	0.06%
2023/06/20	68.4	133.00	65.4	133.69	132.00	3.1	28,198	0.01%
2023/06/19	168.3	130.88	84.5	129.88	128.50	83.8	27,496	0.30%	大買/
2023/06/16	82.2	124.69	84	123.94	128.00	-1.8	26,242	-0.01%
2023/06/15	47	115.53	58.5	115.34	116.50	-11.5	25,876	-0.04%
2023/06/14	24.3	113.23	159	113.66	112.50	-134.7	25,834	-0.52%	大賣/鉅額交易
2023/06/13	10.5	112.36	144.2	112.27	113.00	-133.7	26,087	-0.51%	大賣/鉅額交易
2023/06/12	33.2	112.12	2	112.00	112.00	31.2	26,193	0.12%
2023/06/09	10.1	115.15	6.1	115.41	114.50	4	26,243	0.02%
2023/06/08	9.3	117.05	15.1	117.34	115.50	-5.9	26,403	-0.02%
2023/06/07	13	114.62	19.7	114.78	115.50	-6.7	26,307	-0.03%
2023/06/06	18.1	113.67	35	113.49	113.50	-16.9	26,795	-0.06%
2023/06/05	27.1	117.29	152.5	116.01	115.00	-125.4	27,143	-0.46%	大賣/鉅額交易
2023/06/02	206.3	118.72	61.1	117.61	117.00	145.2	27,268	0.53%	大買/鉅額交易
2023/06/01	6	114.67	50	114.03	113.50	-44	26,580	-0.17%
2023/05/31	14.1	114.50	80.1	114.05	114.50	-66	26,685	-0.25%
2023/05/30	9.2	113.15	7	111.86	112.00	2.2	26,711	0.01%
2023/05/29	22.2	113.76	32.1	114.65	113.50	-9.9	26,795	-0.04%
2023/05/26	17.4	111.80	7	112.29	112.00	10.4	26,934	0.04%
2023/05/25	44	113.66	47.3	114.81	112.50	-3.2	27,119	-0.01%
2023/05/24	84.2	112.22	76.4	112.40	112.50	7.8	27,238	0.03%
2023/05/23	52.6	115.27	31	114.98	114.00	21.6	27,844	0.08%
2023/05/22	29.1	115.79	42.3	116.13	117.00	-13.2	27,613	-0.05%
2023/05/19	18.5	109.89	17.2	109.04	109.00	1.3	27,075	0.00%
2023/05/18	30.5	108.44	13.2	108.80	108.00	17.3	27,176	0.06%
2023/05/17	7.1	105.57	8	105.75	105.00	-1	28,152	0.00%
2023/05/16	7	105.00	11.1	104.73	105.00	-4.1	28,366	-0.01%
2023/05/15	8	104.75	8	104.50	104.50	0	28,463	0.00%
2023/05/12	15.1	103.10	19	102.00	104.50	-3.9	28,779	-0.01%
2023/05/11	15.1	103.10	19	102.00	101.00	-3.9	29,244	-0.01%
2023/05/10	10.1	104.51	16	104.25	106.00	-5.9	29,307	-0.02%
2023/05/09	50.4	106.79	26	105.81	103.50	24.4	29,207	0.08%
2023/05/08	42.1	110.98	34	110.41	110.50	8.1	28,694	0.03%
2023/05/05	16.4	107.41	5.1	107.71	108.00	11.3	28,409	0.04%
2023/05/04	8.1	107.07	22.2	108.46	109.50	-14.1	28,632	-0.05%
2023/05/03	35.2	105.47	34	105.94	105.50	1.2	28,745	0.00%
2023/05/02	108.6	106.74	65.7	106.84	108.00	42.9	29,213	0.15%	大買/
2023/04/28	5.1	102.69	28	101.11	101.50	-23	29,050	-0.08%
2023/04/27	28.3	101.32	22.1	101.20	101.00	6.2	29,303	0.02%
2023/04/26	8.1	102.81	9.4	102.77	103.00	-1.3	29,210	0.00%
2023/04/25	15.2	104.49	23	102.24	102.50	-7.9	29,185	-0.03%
2023/04/24	9	104.39	9.1	104.96	105.00	-0.1	29,020	0.00%
2023/04/21	13	104.00	36	104.01	102.50	-23	29,141	-0.08%
2023/04/20	12.3	108.25	11.1	106.96	105.50	1.2	29,050	0.00%
2023/04/19	38.2	109.35	22.1	108.03	108.00	16.1	29,152	0.06%
2023/04/18	53	108.86	22.1	109.37	109.00	30.9	29,337	0.11%
2023/04/17	38	109.21	27.4	109.49	109.00	10.6	29,711	0.04%
2023/04/14	67.3	106.48	20	105.83	105.50	47.3	30,650	0.15%
2023/04/13	119.4	109.85	66.9	109.97	108.00	52.5	31,030	0.17%	大買/
2023/04/12	79.2	113.73	81.1	113.90	115.00	-1.9	29,982	-0.01%
2023/04/11	51.9	106.51	91.5	106.01	108.00	-39.6	28,569	-0.14%
2023/04/10	99.4	98.88	121.5	100.14	101.50	-22.1	27,451	-0.08%	大賣/
2023/04/07	108.2	97.82	70.2	97.66	96.80	38.1	27,042	0.14%	大買/
2023/04/06	30	95.76	1.1	95.30	95.70	28.9	26,696	0.11%
2023/03/31	6.1	95.05	4	94.83	94.60	2.1	26,774	0.01%
2023/03/30	33	95.67	3	95.83	96.00	30	26,767	0.11%
2023/03/29	40	94.89	7.1	94.58	94.70	32.9	26,888	0.12%
2023/03/28	5	94.70	3	94.93	94.80	2	27,207	0.01%
2023/03/27	11.4	95.70	6	95.43	94.50	5.4	27,414	0.02%
2023/03/24	5	96.16	9.6	96.27	95.90	-4.6	27,702	-0.02%
2023/03/23	10.3	96.69	11.1	96.31	95.90	-0.8	28,349	0.00%
2023/03/22	32.1	97.47	4	98.23	97.00	28.1	28,665	0.10%
2023/03/21	9	99.86	12	99.85	98.50	-3	28,670	-0.01%
2023/03/20	65	97.71	41.1	97.80	98.80	23.9	28,472	0.08%
2023/03/17	2	94.60	3	94.20	94.90	-1	28,219	0.00%
2023/03/16	2.2	93.05	78.5	91.86	93.20	-76.3	28,177	-0.27%
2023/03/15	7	95.93	24	95.17	95.00	-17	28,284	-0.06%
2023/03/14	19	96.33	18.1	95.12	94.70	0.9	29,368	0.00%
2023/03/13	12.1	95.43	10	94.75	95.50	2.1	29,706	0.01%
2023/03/10	22	96.64	18	97.69	96.90	4	30,663	0.01%
2023/03/09	47.1	99.25	24	98.66	100.50	23.1	30,515	0.08%
2023/03/08	12.2	100.30	34	100.63	100.50	-21.8	30,102	-0.07%
2023/03/07	27.2	99.36	25	98.60	98.50	2.2	29,772	0.01%
2023/03/06	27	96.18	43	96.82	97.00	-16	29,510	-0.05%
2023/03/03	15	95.91	17	96.81	94.60	-2	29,941	-0.01%
2023/03/02	28	96.81	35	96.61	96.10	-7	29,813	-0.02%
2023/03/01	7	95.67	10	95.94	96.50	-3	29,532	-0.01%
2023/02/24	16	95.96	17.9	96.09	94.90	-1.9	29,498	-0.01%
2023/02/23	60.3	95.57	17.6	95.96	95.70	42.7	29,418	0.15%
2023/02/22	32	94.75	70	95.27	94.20	-38	29,235	-0.13%
2023/02/21	80.3	94.81	72.1	95.85	96.40	8.2	29,050	0.03%
2023/02/20	58.1	91.29	51	91.36	92.10	7.1	28,150	0.03%
2023/02/17	14	88.89	37	89.42	90.70	-23	27,666	-0.08%
2023/02/16	41	87.77	15.1	87.76	87.80	25.9	27,018	0.10%
2023/02/15	49.1	87.40	93.1	87.89	86.50	-43.9	26,505	-0.17%
2023/02/14	32	84.00	38.1	83.84	84.10	-6.1	25,066	-0.02%
2023/02/13	11.2	81.43	16.2	82.94	83.00	-5	24,737	-0.02%
2023/02/10	33.2	82.70	26.2	82.94	81.90	7	24,572	0.03%
2023/02/09	22.2	81.47	39.2	82.04	82.00	-17.1	24,140	-0.07%
2023/02/08	35.1	79.56	35.1	80.37	79.20	0.1	23,532	0.00%
2023/02/07	12.1	78.66	11.1	79.01	79.20	1	23,300	0.00%
2023/02/06	53.1	78.22	76	78.68	78.40	-22.9	23,265	-0.10%
2023/02/03	48	78.43	15	78.74	78.10	33	23,280	0.14%
2023/02/02	27.1	80.73	26	81.03	79.80	1.1	23,012	0.00%
2023/02/01	51	80.34	31	80.56	80.20	20	22,598	0.09%
2023/01/31	62	79.12	68.1	79.39	81.00	-6.1	22,175	-0.03%
2023/01/30	40.1	75.22	58.1	75.43	75.50	-18	21,424	-0.08%
2023/01/17	20.1	73.51	22.4	73.31	73.10	-2.3	21,062	-0.01%
2023/01/16	6.2	70.71	17.2	71.18	71.60	-11.1	20,731	-0.05%
2023/01/13	9.2	70.82	7	71.00	70.60	2.2	20,671	0.01%
2023/01/12	16.1	71.73	18	71.11	71.20	-1.9	20,626	-0.01%
2023/01/11	13.2	72.77	9	73.74	72.00	4.2	20,520	0.02%
2023/01/10	10	72.39	5.1	72.69	72.40	5	20,260	0.02%
2023/01/09	24	72.56	14.1	72.72	73.20	9.9	20,082	0.05%
2023/01/06	18.2	71.72	19.1	71.67	72.70	-1	19,803	0.00%
2023/01/05	72.1	72.62	35.1	72.32	71.90	37	19,569	0.19%
2023/01/04	67.1	74.68	52	75.09	74.00	15	18,947	0.08%
2023/01/03	63	71.65	82.1	71.42	72.10	-19.1	17,477	-0.11%
2022/12/30	26	67.26	34	67.86	67.20	-8	16,587	-0.05%
2022/12/29	4.1	66.72	8.1	66.18	67.00	-4	16,476	-0.02%
2022/12/28	37	67.14	33.3	67.10	67.00	3.7	16,418	0.02%
2022/12/27	18.1	67.43	15.2	67.06	67.40	2.9	16,377	0.02%
2022/12/26	14	66.70	6	66.50	66.50	8	16,059	0.05%
2022/12/23	12	66.37	22.1	65.71	66.00	-10.1	16,020	-0.06%
2022/12/22	12	66.37	2.1	65.71	65.90	10	15,969	0.06%
2022/12/21	41	65.79	15	65.75	65.50	26	15,986	0.16%
2022/12/20	15.1	65.68	46	65.65	64.00	-30.9	15,893	-0.19%
2022/12/19	252.1	66.06	187	65.86	66.00	65.1	15,688	0.41%	大買/大賣/
2022/12/16	30.1	67.91	28	68.10	68.30	2	15,539	0.01%
2022/12/15	39	67.78	28.8	68.07	68.50	10.2	15,149	0.07%
2022/12/14	10	65.85	29.1	65.61	66.50	-19.1	14,477	-0.13%
2022/12/13	18.1	64.40	8.1	65.01	63.60	10	14,285	0.07%
2022/12/12	33	64.23	44.1	64.31	64.00	-11.1	14,425	-0.08%
2022/12/09	17.1	63.19	4.4	63.75	63.70	12.7	14,465	0.09%
2022/12/08	23.1	63.06	24	63.10	63.10	-0.9	14,355	-0.01%
2022/12/07	29.1	63.04	22.1	63.81	62.80	7.1	14,172	0.05%
2022/12/06	58.1	66.37	66	66.42	64.50	-8	13,764	-0.06%
2022/12/05	19	65.48	8	65.05	64.80	11	12,633	0.09%
2022/12/02	17	62.44	17	64.28	65.20	0	12,341	0.00%
2022/12/01	30	60.21	54.1	60.32	59.30	-24.1	11,167	-0.22%
2022/11/30	20	58.73	13	58.28	58.90	7	11,006	0.06%
2022/11/29	7	58.03	52	58.08	57.90	-45	10,836	-0.42%
2022/11/28	116	57.99	63	57.75	58.50	53	10,752	0.49%	大買/
2022/11/25	45	57.88	26.2	57.87	57.20	18.9	10,536	0.18%
2022/11/24	53.1	55.77	58	55.94	55.80	-4.9	10,090	-0.05%
2022/11/23	13	54.92	0	0.00	54.60	13	10,199	0.13%
2022/11/22	10	55.23	1.1	55.03	55.10	8.9	10,247	0.09%
2022/11/21	12.1	55.44	12	55.48	55.70	0.1	10,152	0.00%
2022/11/18	23	54.77	15.1	54.79	54.20	8	10,005	0.08%
2022/11/17	10	54.33	3.4	54.20	55.40	6.6	9,856	0.07%
2022/11/16	8.3	52.62	0	0.00	52.20	8.3	9,646	0.09%
2022/11/15	3.2	52.82	3.1	53.47	53.20	0.1	9,931	0.00%
2022/11/14	0.1	52.20	26.4	52.48	52.50	-26.3	10,096	-0.26%
2022/11/11	14.2	51.69	0	0.00	51.70	14.2	10,244	0.14%
2022/11/10	13	52.05	3	52.70	51.80	10	10,364	0.10%
2022/11/09	5	52.78	0	0.00	53.10	5	10,932	0.05%
2022/11/08	6	53.18	0	0.00	52.90	6	11,144	0.05%
2022/11/07	2	53.00	4	53.48	53.50	-2	11,328	-0.02%
2022/11/04	8.2	52.83	3	53.30	53.00	5.2	11,785	0.04%
2022/11/03	2	51.30	1	52.60	52.80	1	12,344	0.01%
2022/11/02	6	51.97	3	52.00	52.20	3	12,540	0.02%
2022/11/01	2	51.39	2	51.85	52.40	0	12,539	0.00%
2022/10/31	2	49.58	1	49.40	49.40	1	12,488	0.01%
2022/10/28	1	50.20	0	0.00	49.05	1	12,647	0.01%
2022/10/27	3	50.33	2	50.80	50.70	1	12,840	0.01%
2022/10/26	3	50.77	1	50.40	50.00	2	13,071	0.02%
2022/10/25	4.1	51.24	0	51.50	51.10	4.1	13,337	0.03%
2022/10/24	0	53.50	0	0.00	52.00	0	14,101	0.00%
2022/10/21	0.2	52.80	1	52.60	52.10	-0.8	14,806	-0.01%
2022/10/20	3	53.07	0	0.00	52.80	3	14,905	0.02%
2022/10/19	5	54.68	1	55.20	54.20	4	14,966	0.03%
2022/10/18	2	54.55	0	0.00	54.40	2	15,164	0.01%
2022/10/17	2.1	53.71	2	54.30	54.50	0.1	15,381	0.00%
2022/10/14	2	55.60	5	56.22	55.40	-3	15,541	-0.02%
2022/10/13	14.1	54.34	0	0.00	53.20	14.1	15,544	0.09%
2022/10/12	2	55.70	0	0.00	56.10	2	15,480	0.01%
2022/10/11	2	56.00	0	0.00	56.40	2	15,523	0.01%
2022/10/07	12	57.37	1	58.00	57.10	11	15,900	0.07%
2022/10/06	15	57.54	15	57.46	57.50	0	16,073	0.00%
2022/10/05	38	58.22	43	57.07	57.00	-5	16,339	-0.03%
2022/10/04	4	56.63	1	56.90	57.20	3	16,400	0.02%
2022/10/03	1	57.10	2	56.50	56.20	-1	16,561	-0.01%
2022/09/30	12	56.40	0	0.00	56.90	12	16,874	0.07%
2022/09/29	4	57.48	0	0.00	57.00	4	17,211	0.02%
2022/09/28	3.4	59.55	2	58.50	57.60	1.4	17,426	0.01%
2022/09/27	3	60.70	0	0.00	60.90	3	17,803	0.02%
2022/09/26	12.5	61.69	15	61.09	60.60	-2.6	18,300	-0.01%
2022/09/23	17.1	64.97	12	65.20	63.80	5.1	19,012	0.03%
2022/09/22	0	0.00	10	66.12	66.60	-10	19,281	-0.05%
2022/09/21	3	66.07	1	66.00	65.40	2	19,677	0.01%
2022/09/20	6	65.23	6	65.60	66.30	0	20,980	0.00%
2022/09/19	60	66.62	65.1	64.80	64.20	-5.1	21,765	-0.02%
2022/09/16	14	65.80	9	64.72	64.50	5	21,976	0.02%
2022/09/15	4	66.60	14	66.60	66.00	-10	21,874	-0.05%
2022/09/14	12	65.77	6	65.83	65.80	6	21,968	0.03%
2022/09/13	0	0.00	13.4	66.64	66.10	-13.4	21,968	-0.06%
2022/09/12	30	66.20	17	66.64	66.00	13	21,911	0.06%
2022/09/08	12	66.07	14.5	66.22	66.90	-2.5	21,750	-0.01%
2022/09/07	45	64.42	43.2	63.83	63.80	1.8	21,449	0.01%
2022/09/06	10	63.74	7	64.56	63.50	3	21,508	0.01%
2022/09/02	15	65.21	7	64.51	64.80	8	21,343	0.04%
2022/09/01	5	65.94	12	65.84	65.80	-7	21,248	-0.03%
2022/08/31	11	66.44	6	66.40	66.20	5	21,323	0.02%
2022/08/30	65	66.34	86	66.02	66.30	-21	21,126	-0.10%
2022/08/29	2	64.60	87	63.83	64.40	-85	20,859	-0.41%
2022/08/26	92	64.53	13.1	64.29	64.20	78.9	20,704	0.38%
2022/08/25	59	64.98	59	65.04	65.00	0	20,571	0.00%
2022/08/24	6	65.30	6	65.23	65.40	0	20,454	0.00%
2022/08/23	50	65.19	38	65.74	65.80	12	20,401	0.06%
2022/08/22	25	65.36	24	65.15	65.00	1	20,372	0.00%
2022/08/19	30	64.25	32	64.03	63.70	-2	19,978	-0.01%
2022/08/18	15	62.82	8	63.01	64.00	7	19,698	0.04%
2022/08/17	94.1	62.63	95	62.08	62.00	-0.9	19,495	0.00%
2022/08/16	74	63.29	80.2	62.97	62.10	-6.2	19,317	-0.03%
2022/08/15	4	63.78	9	64.44	64.70	-5	18,711	-0.03%
2022/08/12	8	62.95	6	62.93	63.10	2	18,500	0.01%
2022/08/11	43	62.36	19.4	62.61	62.90	23.6	18,272	0.13%
2022/08/10	39.2	60.60	51.7	60.86	61.50	-12.5	17,823	-0.07%
2022/08/09	19.3	58.81	1.2	59.15	58.40	18.1	17,220	0.10%
2022/08/08	13.1	57.30	5	57.90	58.30	8.1	17,080	0.05%
2022/08/05	3.2	57.61	2	57.90	57.70	1.2	17,148	0.01%
2022/08/04	4.1	57.12	9.1	56.61	57.30	-5	17,228	-0.03%
2022/08/03	8.2	58.25	16.1	57.32	57.70	-7.9	17,106	-0.05%
2022/08/02	6.1	58.65	23	59.07	58.90	-16.9	16,927	-0.10%
2022/08/01	28	58.98	42	58.53	59.10	-14	16,851	-0.08%
2022/07/29	47	58.09	39.5	57.80	58.20	7.6	16,566	0.05%
2022/07/28	15.6	56.47	27	56.49	56.70	-11.4	15,807	-0.07%
2022/07/27	28	54.19	8.1	54.06	54.40	19.9	15,127	0.13%
2022/07/26	21.1	52.88	31	53.37	53.40	-9.9	15,289	-0.06%
2022/07/25	17.2	53.07	25.1	53.20	52.90	-7.9	15,443	-0.05%
2022/07/22	20	55.04	12.1	54.93	54.80	7.9	15,678	0.05%
2022/07/21	17.3	53.12	11	53.73	53.90	6.3	15,833	0.04%
2022/07/20	12	54.98	100	54.50	54.10	-88	16,130	-0.55%
2022/07/19	6	54.83	65	54.64	54.60	-59	16,269	-0.36%
2022/07/18	4	54.90	5.2	54.63	54.60	-1.2	16,315	-0.01%
2022/07/15	40	54.58	27.8	54.34	54.00	12.2	16,492	0.07%
2022/07/14	8	54.91	9	55.60	56.40	-1	16,753	-0.01%
2022/07/13	42	55.75	65	55.47	54.80	-23	17,209	-0.13%
2022/07/12	9	54.49	8	54.39	54.10	1	17,341	0.01%
2022/07/11	4.2	54.33	21	54.56	55.00	-16.8	18,146	-0.09%
2022/07/08	29.5	54.58	2	54.40	54.20	27.5	18,223	0.15%
2022/07/07	5.1	54.67	18.1	55.09	55.50	-13.1	17,929	-0.07%
2022/07/06	53.1	55.01	9	54.99	54.10	44.1	17,590	0.25%
2022/07/05	70	55.25	8	56.08	54.70	62	17,415	0.36%
2022/07/04	37.2	55.55	50	55.43	55.60	-12.8	16,970	-0.08%
2022/07/01	127	56.39	132	56.43	55.50	-5	16,541	-0.03%	大買/大賣/
2022/06/30	22	54.99	40	55.13	55.10	-18	15,706	-0.11%
2022/06/29	55	54.49	28	54.80	54.40	27	15,419	0.18%
2022/06/28	74	55.50	72	55.60	55.00	2	15,986	0.01%
2022/06/27	75	54.47	60	54.65	54.90	15	14,665	0.10%
2022/06/24	64	51.59	69.1	51.24	53.80	-5.1	13,696	-0.04%
2022/06/23	14	48.95	10	49.30	48.95	4	13,228	0.03%
2022/06/22	13	49.06	5	49.27	49.05	8	13,237	0.06%
2022/06/21	0	47.90	10	48.05	48.55	-10	13,481	-0.07%
2022/06/20	8	48.43	7	46.90	46.90	1	13,750	0.01%
2022/06/16	0	0.00	18	48.33	47.65	-18	14,939	-0.12%
2022/06/15	17	48.49	8	48.58	48.05	9	15,203	0.06%
2022/06/14	13	49.20	72	49.02	49.30	-59	15,377	-0.38%
2022/06/13	13	50.04	20	50.00	49.95	-7	16,195	-0.04%
2022/06/10	10	51.10	19	50.71	51.30	-9	16,713	-0.05%
2022/06/09	25.1	51.28	15	51.37	51.10	10.1	17,198	0.06%
2022/06/08	2	49.80	7	49.90	49.80	-5	17,165	-0.03%
2022/06/07	1	50.20	7	50.36	50.10	-6	17,206	-0.03%
2022/06/06	7	50.19	11	50.39	50.00	-4	17,158	-0.02%
2022/06/02	11	50.32	13	50.18	50.20	-2	17,196	-0.01%
2022/06/01	31	50.73	1	50.70	50.80	30	17,172	0.17%
2022/05/31	8	51.11	4	51.15	51.50	4	17,112	0.02%
2022/05/30	12	51.67	52.1	51.77	51.90	-40	17,036	-0.23%
2022/05/27	0	0.00	1.5	49.80	49.80	-1.5	16,810	-0.01%
2022/05/26	3	49.93	2.2	50.11	49.40	0.8	16,750	0.00%
2022/05/25	2	49.58	5	49.54	49.50	-3	16,661	-0.02%
2022/05/24	5	49.42	0	0.00	49.00	5	16,638	0.03%
2022/05/23	3	49.57	16	49.99	50.10	-13	16,545	-0.08%
2022/05/20	1	49.10	3	49.57	48.95	-2	16,469	-0.01%
2022/05/19	1.1	48.43	0	0.00	49.00	1.1	16,405	0.01%
2022/05/18	0	0.00	2	49.83	49.45	-2	16,350	-0.01%
2022/05/17	7	49.75	8	49.73	49.75	-1	16,270	-0.01%
2022/05/16	3	48.82	5	48.81	49.45	-2	16,202	-0.01%
2022/05/13	8	48.86	3	49.07	48.75	5	16,067	0.03%
2022/05/12	1.1	47.70	0	0.00	46.35	1.1	15,880	0.01%
2022/05/11	9.4	49.21	31	48.92	48.05	-21.6	15,656	-0.14%
2022/05/10	4	49.63	21	49.56	49.50	-17	15,557	-0.11%
2022/05/09	26.1	49.79	15	49.20	50.00	11.1	15,465	0.07%
2022/05/06	14.2	51.92	7	52.31	51.80	7.2	15,251	0.05%
2022/05/05	12	52.96	13	52.98	52.40	-1	15,171	-0.01%
2022/05/04	2	51.90	1	52.00	52.60	1	15,094	0.01%
2022/05/03	29.1	52.57	5	52.50	52.50	24.1	14,998	0.16%
2022/04/29	15.6	54.91	31	54.17	54.40	-15.5	14,716	-0.10%
2022/04/28	23	56.83	36	57.13	55.60	-13	14,435	-0.09%
2022/04/27	68	57.06	74	56.51	57.00	-6	13,926	-0.04%
2022/04/26	33	57.00	31	56.74	56.40	2	13,487	0.01%
2022/04/25	22.1	54.78	15	54.41	54.10	7.1	12,923	0.05%
2022/04/22	4	56.03	16	56.31	56.50	-12	12,677	-0.09%
2022/04/21	63.1	57.42	71	56.97	56.30	-7.9	12,534	-0.06%
2022/04/20	358.1	57.55	293	57.19	57.60	65.1	12,214	0.53%	大買/大賣/
2022/04/19	239	57.17	210.6	56.87	57.30	28.5	11,523	0.25%	大買/大賣/
2022/04/18	262.1	55.42	268	55.89	55.30	-6	10,878	-0.05%	大買/大賣/
2022/04/15	117.1	55.78	21	56.31	55.60	96	10,439	0.92%	大買/
2022/04/14	10.3	54.37	43.5	54.48	55.50	-33.2	9,471	-0.35%
2022/04/13	1	52.70	0	0.00	52.90	1	9,118	0.01%
2022/04/12	7	52.30	3	52.93	52.80	4	9,096	0.04%
2022/04/11	9	53.23	8	54.01	53.60	1	8,999	0.01%
2022/04/08	5	52.70	20	52.73	52.90	-15	8,831	-0.17%
2022/04/07	21.6	52.07	15	52.58	51.60	6.6	8,700	0.08%
2022/04/06	25	53.70	24	53.60	53.90	1	8,537	0.01%
2022/04/01	24.1	54.04	64	53.86	54.00	-39.9	8,419	-0.47%
2022/03/31	237.3	56.13	198	55.97	54.70	39.3	8,231	0.48%	大買/大賣/
2022/03/30	64	54.20	46	54.14	54.30	18	7,199	0.25%
2022/03/29	3.1	54.29	31	53.83	54.00	-27.9	7,173	-0.39%
2022/03/28	35.1	54.69	45	53.54	54.70	-9.9	7,042	-0.14%
2022/03/25	1	54.10	8	53.53	53.80	-7	6,846	-0.10%
2022/03/24	95.3	54.38	86.3	54.60	53.70	9	6,702	0.13%
2022/03/23	49.1	54.65	93.3	54.17	54.70	-44.2	6,272	-0.70%
2022/03/22	85.1	53.85	36.1	53.83	54.90	49	5,971	0.82%
2022/03/21	26.5	53.28	65.4	53.46	54.10	-38.9	5,535	-0.70%
2022/03/18	9.2	50.79	6	50.53	50.80	3.2	4,688	0.07%
2022/03/17	26	50.85	6	51.08	51.10	20	4,392	0.46%
2022/03/16	73	51.76	124.2	51.76	51.90	-51.1	4,011	-1.27%	大賣/
2022/03/15	60.2	49.93	57	49.83	49.10	3.1	3,156	0.10%
2022/03/14	10.2	48.38	41.2	49.57	50.10	-31	2,651	-1.17%
2022/03/11	37	45.58	52	45.56	45.55	-15	2,123	-0.71%
2022/03/10	1	44.35	18.1	43.94	44.45	-17.1	1,991	-0.86%
2022/03/08	8.1	41.77	0	0.00	41.50	8.1	1,950	0.41%
2022/03/07	14.1	42.95	0	0.00	42.75	14.1	1,903	0.74%
2022/03/04	18	43.71	5	43.80	43.75	13	1,915	0.68%
2022/03/03	0.1	43.41	27	43.24	43.30	-26.9	1,922	-1.40%
2022/03/02	0	0.00	2	42.70	42.60	-2	1,946	-0.10%
2022/02/24	20.3	41.73	0	0.00	41.20	20.3	2,028	1.00%
2022/02/23	6	42.47	0	0.00	42.40	6	2,053	0.29%
2022/02/22	10	42.90	0	0.00	42.70	10	2,081	0.48%
2022/02/18	0.1	43.25	15	43.04	43.05	-14.9	2,176	-0.68%
2022/02/17	2.1	43.21	13	43.18	43.20	-10.9	2,319	-0.47%
2022/02/11	0.1	43.95	0	0.00	43.70	0.1	2,526	0.00%
2022/02/10	0	0.00	3	44.15	43.65	-3	2,606	-0.12%
2022/02/08	0	43.70	0	0.00	43.70	0	2,668	0.00%
2022/02/07	0	0.00	2	42.95	42.90	-2	2,678	-0.07%
2022/01/26	2	41.23	5.2	41.98	42.00	-3.2	2,682	-0.12%
2022/01/25	3	41.25	0	0.00	41.25	3	2,745	0.11%
2022/01/24	8.1	41.41	10	41.89	41.85	-1.9	2,822	-0.07%
2022/01/21	22	42.65	0	0.00	42.30	22	2,841	0.77%
2022/01/20	3	43.50	0	0.00	43.35	3	2,909	0.10%
2022/01/19	1	43.25	0	0.00	43.35	1	2,983	0.03%
2022/01/18	0	0.00	1	43.65	43.30	-1	3,167	-0.03%
2022/01/17	0	0.00	15	43.42	43.45	-15	3,308	-0.45%
2022/01/14	18	43.63	0	0.00	43.50	18	3,482	0.52%
2022/01/13	3	44.13	1	44.30	44.25	2	4,141	0.05%
2022/01/12	4	44.46	0	0.00	44.35	4	4,166	0.10%
2022/01/11	11	44.80	10	45.01	44.50	1	4,173	0.02%
2022/01/10	8	44.68	0	0.00	44.70	8	4,154	0.19%
2022/01/07	5	44.82	0	0.00	44.70	5	4,168	0.12%
2022/01/06	2.1	45.15	0	0.00	45.20	2.1	4,178	0.05%
2022/01/05	0.2	45.62	1	45.65	45.35	-0.9	4,189	-0.02%
2022/01/04	0	45.00	6	44.80	45.10	-6	4,176	-0.14%
2022/01/03	2.4	44.83	2	44.75	44.85	0.4	4,206	0.01%
2021/12/30	0.2	45.30	0	0.00	45.25	0.2	4,244	0.00%
2021/12/29	0.1	45.40	0	0.00	45.35	0.1	4,370	0.00%
2021/12/28	0.2	44.95	0	0.00	44.80	0.2	4,372	0.00%
2021/12/27	4	44.75	0	0.00	44.95	4	4,438	0.09%
2021/12/24	1	45.00	11	44.97	44.90	-10	4,811	-0.21%
2021/12/23	10	44.86	4	44.63	44.80	6	5,005	0.12%
2021/12/20	25	43.81	0	0.00	43.30	25	5,282	0.47%
2021/12/17	2	43.15	0	0.00	43.05	2	5,268	0.04%
2021/12/16	2.1	43.60	0	0.00	43.05	2.1	5,253	0.04%
2021/12/14	5	43.38	7	43.71	43.25	-2	5,238	-0.04%
2021/12/13	0.3	43.46	12	43.25	43.30	-11.7	5,242	-0.22%
2021/12/10	2.1	43.56	2	43.70	43.70	0.1	5,235	0.00%
2021/12/09	4	43.98	0	0.00	43.75	4	5,229	0.08%
2021/12/08	6.5	44.50	5	44.35	44.30	1.5	5,196	0.03%
2021/12/07	4	45.10	0	0.00	45.00	4	5,129	0.08%
2021/12/06	5	44.99	1.5	45.28	45.35	3.5	5,120	0.07%
2021/12/03	4	44.91	5	44.70	44.95	-1	5,122	-0.02%
2021/12/01	0	0.00	5	44.99	45.15	-5	5,170	-0.10%
2021/11/30	0	0.00	5	45.12	44.85	-5	5,205	-0.10%
2021/11/29	7	43.96	5	44.68	44.50	2	5,193	0.04%
2021/11/26	0.2	45.00	6	45.08	44.70	-5.8	5,164	-0.11%
2021/11/25	1	45.95	0	0.00	45.70	1	5,134	0.02%
2021/11/24	2.2	45.36	0	0.00	45.75	2.2	5,148	0.04%
2021/11/23	3	45.85	5	45.45	45.95	-2	5,135	-0.04%
2021/11/19	1.2	45.16	2	45.65	45.00	-0.8	5,067	-0.02%
2021/11/18	4	45.36	0	0.00	45.60	4	5,047	0.08%
2021/11/17	5	45.16	3	45.35	45.55	2	5,015	0.04%
2021/11/16	1	44.80	23	44.85	45.65	-22	4,981	-0.44%
2021/11/12	8	43.36	2	43.70	43.60	6	4,821	0.12%
2021/11/11	1	42.90	14	43.33	43.25	-13	4,783	-0.27%
2021/11/10	7	42.36	0	0.00	42.60	7	4,747	0.15%
2021/11/09	8	42.59	4	42.51	42.55	4	4,734	0.08%
2021/11/08	2	41.75	15	41.84	42.05	-13	4,663	-0.28%
2021/11/05	4	41.30	2	40.95	41.25	2	4,663	0.04%
2021/11/04	8	40.93	0	0.00	40.95	8	4,715	0.17%
2021/11/03	1	41.05	0	0.00	41.15	1	4,743	0.02%
2021/11/02	6	41.17	3.2	41.77	41.25	2.8	4,741	0.06%
2021/11/01	16	41.56	5	41.71	42.05	11	4,685	0.23%
2021/10/29	6	41.08	1	41.15	41.15	5	4,661	0.11%
2021/10/28	4.2	40.68	20	40.75	41.10	-15.8	4,626	-0.34%
2021/10/27	0	0.00	6	39.68	39.75	-6	4,571	-0.13%
2021/10/26	25	39.45	34	39.61	39.35	-9	4,630	-0.19%
2021/10/25	37	40.15	21	39.99	40.20	16	4,527	0.35%
2021/10/22	11	41.36	18	41.47	41.50	-7	4,748	-0.15%
2021/10/21	66	41.52	8	41.41	41.30	58	4,695	1.24%
2021/10/20	3	45.77	1	46.65	45.75	2	4,045	0.05%
2021/10/19	0	0.00	8	46.33	46.50	-8	4,018	-0.20%
2021/10/18	3	45.65	12	45.87	45.75	-9	4,021	-0.22%
2021/10/15	0	0.00	11	45.87	45.75	-11	4,047	-0.27%
2021/10/14	0	0.00	10	45.50	45.40	-10	4,070	-0.25%
2021/10/13	10	45.80	0	0.00	45.85	10	4,126	0.24%
2021/10/12	0	0.00	3	46.20	46.25	-3	4,124	-0.07%
2021/10/08	12	46.99	13	47.30	46.90	-1	4,124	-0.02%
2021/10/06	20.3	47.52	17.7	47.32	46.50	2.6	4,154	0.06%
2021/10/05	4	46.10	5	46.33	46.20	-1	4,050	-0.02%
2021/10/04	1	46.70	12	47.32	46.40	-11	4,066	-0.27%
2021/10/01	39	47.81	37	49.28	46.50	2	4,025	0.05%
2021/09/30	31	48.77	3	48.87	48.75	28	3,694	0.76%
2021/09/29	66.3	48.23	43	48.59	48.70	23.3	3,488	0.67%
2021/09/28	2	46.90	1	46.60	47.05	1	3,193	0.03%
2021/09/27	2	46.28	0	0.00	46.25	2	3,191	0.06%
2021/09/24	1	46.40	0	0.00	46.25	1	3,263	0.03%
2021/09/23	0	0.00	3	45.95	46.10	-3	3,285	-0.09%
2021/09/17	1	46.05	0	0.00	45.90	1	3,451	0.03%
2021/09/16	0	0.00	5	46.90	46.30	-5	3,559	-0.14%
2021/09/15	0	0.00	309	45.56	46.05	-309	3,606	-8.57%	大賣/鉅額交易
2021/09/14	3	45.65	0	0.00	45.50	3	3,755	0.08%
2021/09/08	2	45.03	10	45.00	45.00	-8	4,384	-0.18%
2021/09/07	0	0.00	3	46.00	46.00	-3	4,414	-0.07%
2021/09/06	4	48.26	2	48.95	47.85	2	4,409	0.05%
2021/09/03	9	48.81	7	48.74	48.70	2	4,376	0.05%
2021/09/02	0	0.00	3	48.68	48.50	-3	4,359	-0.07%
2021/09/01	0	0.00	4	49.01	48.95	-4	4,394	-0.09%
2021/08/31	0	49.00	0	0.00	49.00	0	4,429	0.00%
2021/08/27	0	0.00	80	47.77	47.70	-80	4,510	-1.77%
2021/08/26	3	47.65	182	47.47	47.60	-179	4,563	-3.92%	大賣/鉅額交易
2021/08/25	0	0.00	4	47.60	47.70	-4	4,605	-0.09%
2021/08/23	2	46.73	17	46.73	46.90	-15	4,666	-0.32%
2021/08/20	5	45.59	3	45.83	46.00	2	4,715	0.04%
2021/08/19	6	46.17	3	46.05	46.00	3	4,764	0.06%
2021/08/18	7	45.66	4	46.60	46.70	3	4,801	0.06%
2021/08/17	1	46.30	0	0.00	46.15	1	4,891	0.02%
2021/08/16	3	46.57	37	46.33	46.45	-34	4,928	-0.69%
2021/08/13	20	47.20	0	0.00	47.10	20	4,912	0.41%
2021/08/12	2	47.55	5	47.60	47.60	-3	4,969	-0.06%
2021/08/11	21	47.29	2	48.00	47.35	19	5,088	0.37%
2021/08/10	12	48.44	16	48.35	48.20	-4	5,155	-0.08%
2021/08/09	13	49.46	1	49.40	49.20	12	5,268	0.23%
2021/08/06	1	50.10	24	50.11	50.00	-23	5,382	-0.43%
2021/08/05	6	50.60	1	50.90	50.60	5	5,546	0.09%
2021/08/04	5	50.92	0	0.00	50.90	5	5,830	0.09%
2021/08/03	0	0.00	1.5	50.27	50.20	-1.5	5,928	-0.03%
2021/08/02	1	50.40	2	50.50	50.10	-1	5,988	-0.02%
2021/07/30	14	49.91	9	49.93	50.50	5	6,044	0.08%
2021/07/29	67	50.10	3	50.00	50.20	64	6,132	1.04%
2021/07/28	37	51.01	88	51.29	50.30	-51	6,125	-0.83%
2021/07/27	211	49.95	10	50.60	51.00	201	6,037	3.33%	大買/鉅額交易
2021/07/23	10	49.51	9	49.58	49.55	1	6,086	0.02%
2021/07/22	10	49.10	2	49.15	49.20	8	6,195	0.13%
2021/07/21	2	49.23	504	49.04	49.05	-502	6,317	-7.95%	大賣/鉅額交易
2021/07/20	0	50.00	0	0.00	49.80	0	6,381	0.00%
2021/07/19	5	50.82	2	50.90	50.80	3	6,457	0.05%
2021/07/16	4	50.25	2	50.30	50.20	2	6,657	0.03%
2021/07/15	9	49.77	0.3	50.20	50.20	8.8	6,934	0.13%
2021/07/14	111	49.69	5	49.05	49.05	106	7,047	1.50%	大買/鉅額交易
2021/07/13	103	50.34	2	50.40	49.70	101	7,214	1.40%	大買/鉅額交易
2021/07/12	2	49.35	54	49.71	49.70	-52	7,453	-0.70%
2021/07/09	5	49.15	0	0.00	49.10	5	7,525	0.07%
2021/07/08	2	49.65	5	49.80	49.80	-3	7,848	-0.04%
2021/07/07	4	50.60	2	50.50	49.90	2	8,285	0.02%
2021/07/06	1	49.90	5	49.95	49.90	-4	8,754	-0.05%
2021/07/05	7	50.30	0	0.00	50.40	7	9,480	0.07%
2021/07/02	153	50.20	0	0.00	50.00	153	9,650	1.59%	大買/鉅額交易
2021/07/01	163	50.00	5	50.12	50.00	158	9,895	1.60%	大買/鉅額交易
2021/06/30	3	50.70	0	0.00	50.80	3	10,034	0.03%
2021/06/29	206	50.63	3	50.60	50.50	203	10,099	2.01%	大買/鉅額交易
2021/06/28	105	50.99	0	0.00	51.00	105	10,209	1.03%	大買/鉅額交易
2021/06/25	22	52.79	1	53.20	52.30	21	10,177	0.21%
2021/06/24	1.1	52.39	0	0.00	52.30	1.1	10,163	0.01%
2021/06/23	83	52.97	88	52.63	53.00	-5	10,154	-0.05%
2021/06/22	10.5	52.81	483.5	52.27	53.00	-473	10,174	-4.65%	大賣/鉅額交易
2021/06/21	0	0.00	1.1	50.54	50.20	-1.1	9,833	-0.01%
2021/06/18	3	50.90	16.3	51.52	50.40	-13.3	9,937	-0.13%
2021/06/17	0	0.00	145	51.03	51.30	-145	10,040	-1.44%	大賣/鉅額交易
2021/06/16	2	50.00	83	50.72	49.95	-81	10,130	-0.80%
2021/06/15	2	49.98	0	0.00	50.00	2	10,400	0.02%
2021/06/11	4	49.78	3	49.55	50.00	1	10,559	0.01%
2021/06/10	51	49.16	0	0.00	49.15	51	10,789	0.47%
2021/06/09	15	48.94	0	0.00	48.70	15	11,185	0.13%
2021/06/08	6	49.39	33.5	50.41	49.40	-27.5	11,737	-0.23%
2021/06/07	4	49.34	0	0.00	50.00	4	12,061	0.03%
2021/06/04	1	50.40	2	51.25	50.30	-1	12,105	-0.01%
2021/06/03	1	51.00	0	0.00	50.70	1	12,176	0.01%
2021/06/02	13	51.04	12	51.26	51.00	1	12,397	0.01%
2021/06/01	0	0.00	6	51.53	51.50	-6	12,559	-0.05%
2021/05/31	10	51.17	1	51.20	51.20	9	13,051	0.07%
2021/05/28	0	0.00	15	51.34	51.20	-15	13,746	-0.11%
2021/05/27	10	50.26	5	50.84	51.50	5	13,815	0.04%
2021/05/26	24	49.95	1	49.95	50.40	23	13,869	0.17%
2021/05/25	3	49.60	39	49.55	49.80	-36	13,915	-0.26%
2021/05/24	5	48.14	9	48.49	48.35	-4	14,033	-0.03%
2021/05/20	10	48.03	4	48.26	47.55	6	14,394	0.04%
2021/05/19	4	48.41	20	48.54	48.80	-16	14,474	-0.11%
2021/05/18	22	47.33	26	45.87	47.45	-4	14,584	-0.03%
2021/05/17	8	45.47	16.1	45.10	44.65	-8.1	14,712	-0.06%
2021/05/14	25.1	48.60	11.1	49.30	47.50	14	14,647	0.10%
2021/05/13	5	47.30	19	47.03	47.00	-14	14,627	-0.10%
2021/05/12	24	46.83	23	47.16	45.75	1	14,724	0.01%
2021/05/11	22	49.82	26	50.17	49.20	-4	14,627	-0.03%
2021/05/10	7	52.56	2	53.10	52.00	5	15,070	0.03%
2021/05/07	2	52.15	12	52.30	52.50	-10	15,779	-0.06%
2021/05/06	9	51.72	8	51.92	51.70	1	15,779	0.01%
2021/05/05	10	50.03	3	49.77	49.50	7	15,623	0.04%
2021/05/04	54	49.38	19	49.67	49.35	35	15,716	0.22%
2021/05/03	10.1	52.19	31	52.12	52.00	-20.9	15,725	-0.13%
2021/04/29	2	53.55	2	53.10	53.50	0	15,766	0.00%
2021/04/28	24	54.02	21	53.60	53.50	3	15,790	0.02%
2021/04/27	1	53.90	2	54.90	54.10	-1	15,841	-0.01%
2021/04/26	13	54.21	21	54.32	54.20	-8	15,879	-0.05%
2021/04/23	3	53.47	3	53.63	53.70	0	16,025	0.00%
2021/04/22	17.1	54.91	33	54.88	54.10	-16	16,084	-0.10%
2021/04/21	38.1	57.04	10	57.07	56.30	28.1	15,904	0.18%
2021/04/20	4	55.85	2	55.75	56.00	2	15,756	0.01%
2021/04/19	112	56.25	96	55.92	56.30	16	15,798	0.10%	大買/
2021/04/16	8	54.78	12	54.96	56.10	-4	15,903	-0.03%
2021/04/15	25	53.75	33	53.85	53.70	-8	15,762	-0.05%
2021/04/14	13	53.07	8	54.10	54.10	5	15,998	0.03%
2021/04/13	62	57.72	57	56.38	55.40	5	16,006	0.03%
2021/04/12	83	57.00	64	56.44	56.40	19	15,934	0.12%
2021/04/09	82.4	55.63	229.5	56.47	57.30	-147.1	16,319	-0.90%	大賣/鉅額交易
2021/04/08	88	54.36	88	54.25	54.30	0	16,049	0.00%
2021/04/07	111	54.35	253	54.20	54.40	-142	16,015	-0.89%	大買/大賣/鉅額交易
2021/04/06	5	53.64	313	53.51	53.40	-308	16,165	-1.91%	大賣/鉅額交易
2021/04/01	28	52.99	27	52.71	52.70	1	16,164	0.01%
2021/03/31	36	53.44	2	53.10	52.80	34	16,177	0.21%
2021/03/30	75	53.45	85	53.24	53.50	-10	16,210	-0.06%
2021/03/29	9	53.18	22	53.40	53.50	-13	16,443	-0.08%
2021/03/26	5	52.10	3	52.50	52.60	2	16,622	0.01%
2021/03/25	96	51.94	70	52.68	51.80	26	16,865	0.15%
2021/03/24	23	53.23	1	54.00	53.20	22	17,349	0.13%
2021/03/23	19	53.67	8	53.84	53.90	11	17,498	0.06%
2021/03/22	5	53.40	6	53.90	53.20	-1	17,696	-0.01%
2021/03/19	25	54.18	35	54.26	54.00	-10	18,236	-0.05%
2021/03/18	32	55.20	2.3	55.19	55.00	29.7	18,672	0.16%
2021/03/17	64	54.83	57	54.25	53.80	7	19,532	0.04%
2021/03/16	28	55.29	17	55.25	54.70	11	20,212	0.05%
2021/03/15	41	55.54	50	55.87	55.10	-9	20,601	-0.04%
2021/03/12	32	54.91	169.2	54.96	54.60	-137.2	21,284	-0.64%	大賣/鉅額交易
2021/03/11	37	53.34	25	53.46	53.10	12	21,124	0.06%
2021/03/10	8	52.21	5	52.76	52.00	3	21,286	0.01%
2021/03/09	16	52.26	10	52.58	51.80	6	21,847	0.03%
2021/03/08	31	52.28	43.9	53.15	51.90	-12.9	21,986	-0.06%
2021/03/05	10	51.73	5	51.36	51.40	5	22,218	0.02%
2021/03/04	18	53.02	83.1	53.74	52.70	-65.1	22,943	-0.28%
2021/03/03	57	52.30	148	53.09	53.90	-91	23,991	-0.38%	大賣/
2021/03/02	46	50.68	6	50.60	50.20	40	24,507	0.16%
2021/02/26	15	50.14	16	50.68	50.10	-1	26,263	0.00%
2021/02/25	35	50.53	0	0.00	50.40	35	26,622	0.13%
2021/02/24	13	50.73	8	51.40	50.40	5	26,877	0.02%
2021/02/23	16	51.70	16	51.33	51.70	0	27,023	0.00%
2021/02/22	22	50.65	11.4	51.18	51.40	10.6	27,601	0.04%
2021/02/19	19	49.77	13	50.07	50.00	6	27,761	0.02%
2021/02/18	105	50.44	65	49.39	50.50	40	27,860	0.14%	大買/
2021/02/17	77.2	49.28	94.2	48.20	49.30	-17	27,884	-0.06%
2021/02/05	120	47.71	112.3	47.97	47.55	7.7	27,902	0.03%	大買/大賣/
2021/02/04	24.1	47.99	163	47.73	47.45	-139	28,067	-0.50%	大賣/鉅額交易
2021/02/03	210	48.20	35.8	47.78	47.20	174.2	28,193	0.62%	大買/鉅額交易
2021/02/02	52	46.97	15	46.91	46.70	37	28,299	0.13%
2021/02/01	154.1	46.92	122	47.24	46.75	32.1	28,457	0.11%	大買/大賣/
2021/01/29	21.6	48.74	51.5	49.13	47.90	-29.9	28,128	-0.11%
2021/01/28	16	47.27	13	46.76	46.55	3	28,220	0.01%
2021/01/27	68	47.70	80	46.86	47.70	-12	28,560	-0.04%
2021/01/26	52	47.63	0	0.00	47.15	52	29,167	0.18%
2021/01/25	17	48.04	31	47.97	48.10	-14	29,673	-0.05%
2021/01/22	15	46.45	0	0.00	46.45	15	30,115	0.05%
2021/01/21	12	45.59	15	45.32	45.40	-3	30,797	-0.01%
2021/01/20	12	45.86	15	46.30	45.30	-3	32,476	-0.01%
2021/01/19	2	47.48	7	47.88	47.55	-5	32,656	-0.02%
2021/01/18	11	47.35	0	0.00	47.65	11	33,008	0.03%
2021/01/15	13	47.33	26	47.24	47.05	-13	33,369	-0.04%
2021/01/14	25	48.19	7	48.11	48.10	18	33,472	0.05%
2021/01/13	18	47.98	8	48.27	48.20	10	33,635	0.03%
2021/01/12	12	48.26	29	48.76	48.25	-17	33,857	-0.05%
2021/01/11	22	49.11	5	49.53	49.45	17	34,026	0.05%
2021/01/08	13	48.15	59	48.21	48.20	-46	34,121	-0.13%
2021/01/07	15	48.06	29	48.07	47.75	-14	34,457	-0.04%
2021/01/06	36.1	48.02	9	47.16	47.10	27.1	35,051	0.08%
2021/01/05	35.2	48.86	42	48.89	48.65	-6.8	35,154	-0.02%
2021/01/04	49.2	50.35	54	52.63	49.10	-4.8	35,607	-0.01%
2020/12/31	115	53.91	21	53.76	53.60	94	35,064	0.27%	大買/
2020/12/30	5.3	55.78	6.6	55.94	56.20	-1.3	34,948	0.00%
2020/12/29	48.1	55.78	19.6	56.08	55.90	28.5	35,653	0.08%
2020/12/28	33.1	55.36	51.5	54.90	55.20	-18.4	35,848	-0.05%
2020/12/25	7	55.07	2	54.40	54.60	5	36,510	0.01%
2020/12/24	6	54.98	9	54.87	54.70	-3	36,688	-0.01%
2020/12/23	18	54.99	17	54.59	54.30	1	36,828	0.00%
2020/12/22	41	54.54	7	55.19	53.10	34	37,382	0.09%
2020/12/21	47.1	55.49	35	56.05	55.50	12.1	37,567	0.03%
2020/12/18	40.5	55.08	43	55.20	55.80	-2.6	38,202	-0.01%
2020/12/17	44	53.04	2	53.00	53.00	42	38,116	0.11%
2020/12/16	95	53.45	193	53.75	54.20	-98	38,160	-0.26%	大賣/
2020/12/15	401	52.26	304.5	53.44	51.80	96.6	38,056	0.25%	大買/大賣/
2020/12/14	138	55.27	65	55.34	55.60	73	37,801	0.19%	大買/
2020/12/11	156	59.55	142	60.72	55.80	14	37,521	0.04%	大買/大賣/
2020/12/10	69	63.60	89	63.30	61.70	-20	36,688	-0.05%
2020/12/09	36.1	62.23	23.5	62.56	63.30	12.6	36,539	0.03%
2020/12/08	102.5	60.98	223	60.38	61.50	-120.5	37,342	-0.32%	大買/大賣/鉅額交易
2020/12/07	10	57.82	27	58.41	58.20	-17	37,134	-0.05%
2020/12/04	155	56.94	52	57.52	57.30	103	37,103	0.28%	大買/鉅額交易
2020/12/03	22	58.60	55.3	58.10	58.30	-33.3	37,234	-0.09%
2020/12/02	77	57.64	25	57.96	57.40	52	37,364	0.14%
2020/12/01	156	58.30	256	58.15	58.00	-100	38,275	-0.26%	大買/大賣/
2020/11/30	450.3	57.37	43	57.80	58.50	407.3	38,300	1.06%	大買/鉅額交易
2020/11/27	142	58.09	117	58.00	56.70	25	37,928	0.07%	大買/大賣/
2020/11/26	169.1	55.93	82	55.90	55.60	87.1	37,034	0.24%	大買/
2020/11/25	339	54.49	369	55.53	56.10	-30	36,177	-0.08%	大買/大賣/
2020/11/24	188	51.18	54	51.50	51.00	134	34,519	0.39%	大買/鉅額交易
2020/11/23	33	49.91	46	49.89	50.90	-13	34,095	-0.04%
2020/11/20	32	49.81	43.3	49.81	49.65	-11.3	33,763	-0.03%
2020/11/19	119.3	50.47	107.3	50.64	50.30	12	33,458	0.04%	大買/大賣/
2020/11/18	39.2	48.52	37.1	49.12	49.75	2.1	32,719	0.01%
2020/11/17	78	47.85	72	47.73	47.65	6	32,390	0.02%
2020/11/16	118	48.15	56	47.96	47.55	62	32,271	0.19%	大買/
2020/11/13	59.9	47.81	6.1	48.28	48.55	53.8	32,114	0.17%
2020/11/12	46	47.87	30	47.45	47.20	16	32,031	0.05%
2020/11/11	5	48.31	19	48.55	48.65	-14	32,081	-0.04%
2020/11/10	23.4	48.60	11	48.31	48.80	12.4	32,097	0.04%
2020/11/09	38	50.04	49	50.46	49.85	-11	31,720	-0.03%
2020/11/06	65	49.87	38	50.03	50.00	27	31,373	0.09%
2020/11/05	61	50.41	68	50.60	50.20	-7	31,123	-0.02%
2020/11/04	22	49.14	21	49.71	49.00	1	30,304	0.00%
2020/11/03	436	49.71	394	49.77	49.60	42	29,905	0.14%	大買/大賣/
2020/11/02	31	48.75	26	48.58	49.05	5	29,259	0.02%
2020/10/30	34	50.13	24.7	50.28	48.15	9.3	28,635	0.03%
2020/10/29	323	51.92	449	51.76	51.90	-126	27,928	-0.45%	大買/大賣/鉅額交易
2020/10/28	245	52.26	391	53.33	53.00	-146	27,143	-0.54%	大買/大賣/鉅額交易
2020/10/27	24	49.17	25	49.22	48.75	-1	25,399	0.00%
2020/10/26	42	49.27	33	49.35	49.45	9	25,117	0.04%
2020/10/23	21	47.87	18	48.42	49.00	3	24,608	0.01%
2020/10/22	13	46.57	7	46.98	47.00	6	24,019	0.02%
2020/10/21	2	46.08	12	46.60	46.10	-10	23,783	-0.04%
2020/10/20	52	46.31	42	46.43	45.90	10	23,587	0.04%
2020/10/19	28	47.40	20	47.63	47.25	8	23,359	0.03%
2020/10/16	125	47.44	105	48.69	47.40	20	23,270	0.09%	大買/大賣/
2020/10/15	27	49.77	34	49.48	49.30	-7	22,868	-0.03%
2020/10/14	356	50.68	417.9	51.05	50.70	-61.9	22,361	-0.28%	大買/大賣/
2020/10/13	216	49.35	208	48.81	49.40	8	21,443	0.04%	大買/大賣/
2020/10/12	118	49.10	112	48.57	49.40	6	20,980	0.03%	大買/大賣/
2020/10/08	28	46.86	17	47.08	47.00	11	20,214	0.05%
2020/10/07	168	46.52	167	46.47	46.55	1	19,873	0.01%	大買/大賣/
2020/10/06	493	46.77	351	47.23	46.90	142	19,520	0.73%	大買/大賣/鉅額交易
2020/10/05	55	44.77	34	43.46	45.60	21	18,668	0.11%
2020/09/30	54	43.09	31	43.38	42.70	23	18,081	0.13%
2020/09/29	130	41.69	128	42.00	41.65	2	17,218	0.01%	大買/大賣/
2020/09/28	31	42.51	29	42.00	43.10	2	16,997	0.01%
2020/09/25	220	42.16	190	45.28	42.65	30	16,664	0.18%	大買/大賣/
2020/09/24	234	46.34	244	44.83	44.75	-10	15,808	-0.06%	大買/大賣/
2020/09/23	203	46.70	17	46.41	47.10	186	15,373	1.21%	大買/鉅額交易
2020/09/22	75	48.80	63	49.68	48.40	12	14,434	0.08%
2020/09/21	90	51.61	22	51.51	51.50	68	13,840	0.49%
2020/09/18	24	51.09	25	51.79	51.20	-1	13,532	-0.01%
2020/09/17	654	52.01	350	51.73	51.30	304	13,284	2.29%	大買/大賣/鉅額交易
2020/09/16	43	51.40	2	51.65	51.60	41	12,833	0.32%
2020/09/15	9	51.87	10	51.32	52.00	-1	12,553	-0.01%
2020/09/14	14	50.59	24	50.71	51.50	-10	12,216	-0.08%
2020/09/11	37	55.98	17	54.48	52.40	20	11,514	0.17%
2020/09/10	4	51.10	16.3	51.54	53.40	-12.3	10,049	-0.12%
2020/09/09	23	49.72	14.5	49.58	49.75	8.5	9,160	0.09%
2020/09/08	18	48.77	7	49.30	48.50	11	8,760	0.13%
2020/09/07	32	49.64	19	49.85	51.00	13	8,130	0.16%
2020/09/04	65	46.36	63	44.79	46.60	2	7,381	0.03%
2020/09/03	211	44.26	216.2	42.86	44.30	-5.2	6,205	-0.08%	大買/大賣/
2020/09/02	45	41.87	42	40.35	42.15	3	5,672	0.05%
2020/09/01	107	40.00	119	38.56	39.95	-12	5,137	-0.23%	大買/大賣/
2020/08/31	16	36.26	15	35.96	37.60	1	4,513	0.02%
2020/08/28	1	34.70	9	34.42	34.55	-8	4,125	-0.19%
2020/08/27	10	33.20	7	32.94	33.00	3	3,918	0.08%
2020/08/26	2	32.58	0	0.00	32.60	2	3,893	0.05%
2020/08/25	1	32.55	0	0.00	32.75	1	3,897	0.03%
2020/08/24	0	0.00	4	32.80	32.80	-4	3,914	-0.10%
2020/08/21	4	33.09	2	32.75	32.75	2	4,006	0.05%
2020/08/20	1	32.40	0	0.00	32.65	1	3,967	0.03%
2020/08/19	5	35.00	5	34.73	34.25	0	3,841	0.00%
2020/08/18	109	34.07	121	34.28	34.05	-12	3,756	-0.32%	大買/大賣/
2020/08/17	2	34.03	41	33.54	34.50	-39	3,596	-1.08%
2020/08/14	7	31.74	5	32.16	31.40	2	3,273	0.06%
2020/08/13	0	0.00	120	30.93	31.10	-120	3,029	-3.96%	大賣/鉅額交易
2020/08/11	1	30.75	1	30.95	31.10	0	3,108	0.00%
2020/08/10	3	31.23	0	0.00	31.10	3	3,180	0.09%
2020/08/07	6	30.78	3	30.60	30.70	3	3,199	0.09%
2020/08/06	0	0.00	1	30.60	30.90	-1	3,250	-0.03%
2020/08/05	12	30.68	10	30.70	30.90	2	3,318	0.06%
2020/08/04	8	30.99	1	31.05	30.90	7	3,392	0.21%
2020/08/03	4	31.13	14	30.89	30.90	-10	3,406	-0.29%
2020/07/31	0	0.00	6	30.53	30.60	-6	3,347	-0.18%
2020/07/30	30	30.50	0	0.00	30.45	30	3,316	0.90%
2020/07/28	2	29.60	0	0.00	29.10	2	3,251	0.06%
2020/07/24	7	30.86	0	0.00	30.35	7	3,252	0.22%
2020/07/23	22	30.58	23	31.44	31.55	-1	3,207	-0.03%
2020/07/22	99	30.32	5	30.29	30.75	94	3,084	3.05%
2020/07/20	0	0.00	6	28.68	28.90	-6	2,805	-0.21%
2020/07/17	0	0.00	2	28.85	28.70	-2	2,808	-0.07%
2020/07/16	0	0.00	6	28.75	29.00	-6	2,818	-0.21%
2020/07/15	0	0.00	2	29.20	28.90	-2	2,787	-0.07%
2020/07/14	0	0.00	2	28.85	28.70	-2	2,724	-0.07%
2020/07/13	0	0.00	89	29.05	29.00	-89	2,715	-3.28%
2020/07/10	8	29.14	1	28.95	28.90	7	2,733	0.26%
2020/07/09	4	28.85	0	0.00	28.90	4	2,707	0.15%
2020/07/08	11	28.50	0	0.00	28.55	11	2,702	0.41%
2020/07/07	5	28.75	0	0.00	28.50	5	2,705	0.18%
2020/07/06	0	0.00	12	28.21	28.20	-12	2,648	-0.45%
2020/07/03	2	28.10	1	28.10	28.05	1	2,658	0.04%
2020/07/02	2	28.30	0	0.00	28.30	2	2,692	0.07%
2020/06/30	0.4	27.50	0	0.00	27.65	0.4	2,676	0.01%
2020/06/29	13	27.50	0	0.00	27.60	13	2,695	0.48%
2020/06/23	4	27.60	11	27.55	27.55	-7	2,745	-0.25%
2020/06/19	7	27.49	0	0.00	27.15	7	2,778	0.25%
2020/06/18	0.3	27.50	0.9	27.50	27.65	-0.6	2,775	-0.02%
2020/06/17	4	27.85	0	0.00	27.80	4	2,777	0.14%
2020/06/16	0	0.00	10	27.55	27.70	-10	2,814	-0.36%
2020/06/11	10	28.01	1	28.45	28.20	9	2,896	0.31%
2020/06/09	0	0.00	2	29.10	29.00	-2	2,968	-0.07%
2020/06/08	1	29.05	1	29.15	29.05	0	3,081	0.00%
2020/06/05	5	29.17	4	29.05	29.20	1	3,054	0.03%
2020/06/04	35	28.32	0	0.00	28.30	35	3,067	1.14%
2020/06/03	1	28.15	5.4	28.05	28.10	-4.4	3,093	-0.14%
2020/06/02	23.3	28.43	35	28.24	28.15	-11.7	3,074	-0.38%
2020/06/01	45	28.75	3	28.78	28.65	42	3,033	1.38%
2020/05/29	1	28.60	0	0.00	28.50	1	3,015	0.03%
2020/05/28	4	29.15	2	28.83	29.20	2	2,941	0.07%
2020/05/27	0	0.00	2	28.13	28.00	-2	2,845	-0.07%
2020/05/25	0	0.00	2	27.73	27.70	-2	2,892	-0.07%
2020/05/21	16	27.64	0	0.00	27.65	16	2,917	0.55%
2020/05/20	0	0.00	20	27.74	27.60	-20	2,918	-0.69%
2020/05/19	8.4	28.12	6	27.83	27.70	2.4	2,894	0.08%
2020/05/15	0	0.00	2	27.33	27.55	-2	2,868	-0.07%
2020/05/14	0	0.00	1	27.65	27.50	-1	2,833	-0.04%
2020/05/11	0	0.00	5	26.99	27.20	-5	2,698	-0.19%
2020/05/08	0	0.00	4	25.81	26.00	-4	2,614	-0.15%
2020/05/05	0	0.00	1	25.65	25.35	-1	2,800	-0.04%
2020/04/30	30	25.10	0	0.00	25.30	30	2,910	1.03%
2020/04/29	0	0.00	17	24.95	25.00	-17	2,926	-0.58%
2020/04/28	7	24.91	0	0.00	24.95	7	2,994	0.23%
2020/04/27	0	0.00	2	24.70	24.90	-2	3,083	-0.06%
2020/04/24	0	0.00	1	23.85	24.00	-1	3,107	-0.03%
2020/04/23	5	23.69	0	0.00	23.75	5	3,249	0.15%
2020/04/22	11	23.60	25	23.24	23.60	-14	3,514	-0.40%
2020/04/21	11	23.98	1	24.00	23.60	10	3,509	0.28%
2020/04/20	6	24.41	1	24.45	24.50	5	3,495	0.14%
2020/04/17	0	0.00	11	24.52	24.40	-11	3,533	-0.31%
2020/04/15	0	0.00	1	24.20	24.40	-1	3,667	-0.03%
2020/04/14	1.1	23.70	1	23.75	23.80	0.1	3,675	0.00%
2020/04/13	0	0.00	6	23.60	23.55	-6	3,712	-0.16%
2020/04/10	1	23.50	2	23.45	23.65	-1	3,715	-0.03%
2020/04/09	17	23.58	5	23.30	23.25	12	3,793	0.32%
2020/04/08	3	22.95	13	23.38	23.35	-10	3,904	-0.26%
2020/04/07	9	22.68	5	23.15	23.15	4	4,070	0.10%
2020/04/01	2	22.15	0	0.00	22.20	2	4,029	0.05%
2020/03/31	0	0.00	3	22.25	22.35	-3	4,018	-0.07%
2020/03/30	4	21.60	0	0.00	22.10	4	4,027	0.10%
2020/03/27	8	22.25	14	22.24	21.80	-6	4,025	-0.15%
2020/03/26	1	21.55	3	21.88	21.80	-2	4,016	-0.05%
2020/03/25	1	21.60	2	22.00	21.85	-1	3,996	-0.03%
2020/03/24	1	20.90	5	21.26	20.85	-4	3,954	-0.10%
2020/03/20	5	20.81	9	20.89	20.70	-4	3,963	-0.10%
2020/03/19	17	20.30	0	0.00	19.70	17	3,930	0.43%
2020/03/18	0	0.00	11	21.85	21.85	-11	3,853	-0.29%
2020/03/17	5	21.60	0	0.00	21.70	5	3,843	0.13%
2020/03/16	6	22.11	8	22.32	22.20	-2	3,825	-0.05%
2020/03/13	12	21.94	16	22.27	22.35	-4	3,768	-0.11%
2020/03/12	5	23.61	2	23.10	23.45	3	3,674	0.08%
2020/03/10	14	24.48	14	25.01	25.00	0	3,530	0.00%
2020/03/09	10	25.64	15	25.20	25.05	-5	3,467	-0.14%
2020/03/06	3	26.08	0	0.00	26.05	3	3,436	0.09%
2020/03/05	0	0.00	2	26.35	26.35	-2	3,444	-0.06%
2020/03/04	4	25.98	2	26.10	26.10	2	3,463	0.06%
2020/03/03	0	0.00	2	26.35	26.35	-2	3,466	-0.06%
2020/03/02	3	25.68	0	0.00	25.80	3	3,465	0.09%
2020/02/27	4.2	26.14	0	0.00	26.00	4.2	3,421	0.12%
2020/02/26	0	0.00	1	26.75	26.55	-1	3,373	-0.03%
2020/02/25	2	26.30	1	26.30	26.30	1	3,311	0.03%
2020/02/24	2	26.83	0	0.00	26.75	2	3,251	0.06%
2020/02/21	6.2	27.38	0	0.00	27.30	6.2	3,226	0.19%
2020/02/20	3.2	27.64	0	0.00	27.75	3.2	3,208	0.10%
2020/02/19	2	27.10	2	27.23	27.50	0	3,185	0.00%
2020/02/18	9	27.56	1	27.25	27.40	8	3,155	0.25%
2020/02/17	10	27.68	3	27.95	28.05	7	3,170	0.22%
2020/02/14	29	27.35	15	27.21	27.45	14	3,146	0.44%
2020/02/13	6	27.81	1	27.85	27.55	5	3,075	0.16%
2020/02/12	2	28.10	3	28.08	28.05	-1	3,030	-0.03%
2020/02/11	9	28.22	0	0.00	28.05	9	2,997	0.30%
2020/02/10	4	28.00	1	28.20	28.20	3	2,951	0.10%
2020/02/07	7	28.49	0	0.00	28.40	7	2,903	0.24%
2020/02/06	4	28.83	7	28.56	28.70	-3	2,842	-0.11%
2020/02/05	2	27.83	11	28.00	27.80	-9	2,690	-0.33%
2020/02/04	0	0.00	11	27.58	27.60	-11	2,610	-0.42%
2020/02/03	16	26.54	0	0.00	26.90	16	2,527	0.63%
2020/01/31	20	27.59	31	26.95	27.05	-11	2,446	-0.45%
2020/01/30	21	26.59	0	0.00	26.45	21	2,344	0.90%
2020/01/20	2	27.75	5	27.78	27.75	-3	2,227	-0.13%
2020/01/17	85	27.28	235	27.14	27.15	-150	2,170	-6.91%	大賣/鉅額交易
2020/01/16	151	27.66	32	27.87	27.85	119	2,020	5.89%	大買/鉅額交易
2020/01/15	0	0.00	1	26.20	26.10	-1	1,757	-0.06%
2020/01/10	0	0.00	50	26.30	26.00	-50	1,698	-2.94%
2020/01/09	50	26.17	0	0.00	26.45	50	1,620	3.09%
2020/01/08	0	0.00	1	25.30	25.15	-1	1,500	-0.07%
2020/01/07	0	0.00	0.4	25.30	25.45	-0.4	1,445	-0.03%
2020/01/03	10	25.53	13	25.37	25.60	-3	1,351	-0.22%
2020/01/02	0	0.00	2	25.30	25.55	-2	1,251	-0.16%
2019/12/31	9	24.28	16	24.63	24.30	-7	1,110	-0.63%
2019/12/25	3	22.80	0	0.00	22.70	3	884	0.34%
2019/12/23	2	22.20	0	0.00	22.20	2	832	0.24%
2019/12/20	8	21.85	0	0.00	21.85	8	805	0.99%
2019/12/18	0	0.00	5	22.05	22.00	-5	784	-0.64%
2019/12/17	0	0.00	6	21.73	21.80	-6	748	-0.80%
2019/12/10	10	21.35	0	0.00	21.35	10	666	1.50%
2019/11/15	2	21.35	0	0.00	21.25	2	636	0.31%
2019/11/14	1	21.35	10	21.29	21.35	-9	623	-1.44%
2019/11/13	5	20.83	5	20.96	20.85	0	568	0.00%
2019/11/05	0	0.00	2	20.50	20.50	-2	529	-0.38%
2019/10/31	0	0.00	5	20.35	20.35	-5	567	-0.88%
2019/10/23	1	20.25	0	0.00	20.35	1	580	0.17%
2019/10/21	5	20.32	0	0.00	20.45	5	567	0.88%
2019/10/18	0	0.00	5	20.60	20.60	-5	560	-0.89%
2019/10/17	0	0.00	5	20.20	20.25	-5	563	-0.89%
2019/10/16	0	0.00	2	20.35	20.35	-2	566	-0.35%
2019/10/09	5	20.10	2	20.10	20.10	3	572	0.52%
2019/09/27	0	0.00	10	20.25	20.20	-10	591	-1.69%
2019/09/20	0	0.00	5.4	20.40	20.50	-5.4	637	-0.84%
2019/09/09	5	20.50	0	0.00	20.50	5	679	0.74%
2019/09/02	15	20.28	0	0.00	20.25	15	694	2.16%
2019/08/30	0	0.00	3	20.20	20.25	-3	697	-0.43%
2019/08/29	0	0.00	1	20.10	20.15	-1	695	-0.14%
2019/08/28	0	0.00	13	20.07	20.05	-13	692	-1.88%
2019/08/26	0	0.00	1	20.80	20.90	-1	651	-0.15%
2019/08/23	1	21.00	0	0.00	21.00	1	634	0.16%
2019/08/21	4	21.00	0	0.00	21.00	4	692	0.58%
2019/08/20	0	0.00	16	21.00	20.95	-16	700	-2.29%
2019/08/16	1	21.00	0	0.00	21.00	1	711	0.14%
2019/08/08	0	0.00	2	20.90	20.85	-2	774	-0.26%
2019/08/07	4	20.90	0	0.00	20.90	4	793	0.50%
2019/08/01	4	20.98	0	0.00	20.95	4	894	0.45%
2019/07/31	3	21.05	0	0.00	21.05	3	894	0.34%
2019/07/30	3	20.95	0	0.00	21.00	3	897	0.33%
2019/07/24	1	21.00	0	0.00	20.95	1	907	0.11%
2019/07/18	0	0.00	2	21.10	21.05	-2	911	-0.22%
2019/07/17	2	21.23	0	0.00	21.15	2	915	0.22%
2019/07/15	0	0.00	3	21.28	21.25	-3	912	-0.33%
2019/07/11	0	0.00	5	21.25	21.20	-5	909	-0.55%
2019/07/03	10	21.20	0	0.00	21.20	10	953	1.05%
2019/06/14	15	20.90	0	0.00	20.90	15	895	1.68%
2019/06/06	5	20.90	0	0.00	20.95	5	880	0.57%
2019/06/04	5	20.90	0	0.00	20.85	5	870	0.57%
2019/05/31	0	0.00	5	20.85	20.80	-5	872	-0.57%
2019/05/23	2	20.85	0	0.00	20.65	2	799	0.25%
2019/05/14	4	20.85	2	21.20	21.20	2	687	0.29%
2019/05/13	1	21.40	5	21.45	21.25	-4	668	-0.60%
2019/05/09	1	21.05	3	21.15	21.15	-2	611	-0.33%
2019/05/03	1	20.95	5	21.00	20.80	-4	534	-0.75%
2019/05/02	3	20.97	0	0.00	20.95	3	526	0.57%
2019/04/30	1	20.80	0	0.00	20.80	1	518	0.19%
2019/04/29	0	0.00	1	20.80	20.70	-1	516	-0.19%
2019/04/26	0	0.00	2	20.85	20.80	-2	513	-0.39%
2019/04/24	0	0.00	1	20.85	21.00	-1	497	-0.20%
2019/04/23	0	20.60	0	0.00	20.70	0	481	0.00%
2019/04/18	0	0.00	1	20.75	20.60	-1	465	-0.21%
2019/04/16	1	20.65	0	0.00	20.75	1	451	0.22%
2019/04/03	1	20.80	0	0.00	20.65	1	394	0.25%
2019/04/02	1	20.70	2	20.55	20.65	-1	405	-0.25%
2019/04/01	1	20.55	0	0.00	20.65	1	406	0.25%
2019/03/29	0	0.00	15	20.45	20.65	-15	402	-3.72%
2019/03/28	0	0.00	39	20.53	20.50	-39	401	-9.72%
2019/03/27	1	20.60	0	0.00	20.60	1	400	0.25%
2019/03/26	2	20.45	0	0.00	20.40	2	401	0.50%
2019/03/25	0	0.00	1	20.35	20.30	-1	403	-0.25%
2019/03/22	0	0.00	2	20.45	20.40	-2	402	-0.50%
2019/03/15	11	20.18	0	0.00	20.20	11	395	2.78%
2019/03/13	0	0.00	1	20.45	20.40	-1	397	-0.25%
2019/03/08	50	20.30	0	0.00	20.30	50	421	11.86%
2019/03/07	0	0.00	1	20.35	20.30	-1	426	-0.23%
2019/02/20	0	0.00	3	20.40	20.40	-3	397	-0.75%
2019/02/11	2	20.05	0	0.00	20.00	2	423	0.47%
2019/01/22	2	19.65	0	0.00	19.75	2	461	0.43%
2019/01/21	0	0.00	3	19.65	19.65	-3	470	-0.64%
2019/01/17	0	0.00	9	19.60	19.55	-9	497	-1.81%
2019/01/15	0	0.00	2	19.60	19.60	-2	514	-0.39%
2019/01/11	1	19.50	0	0.00	19.50	1	549	0.18%
2018/12/28	0	0.00	2	19.15	19.30	-2	679	-0.29%
2018/12/27	5	19.18	4	19.18	19.05	1	728	0.14%
2018/12/25	3	19.05	0	0.00	19.05	3	892	0.34%
2018/12/21	1	19.45	0	0.00	19.40	1	880	0.11%
2018/12/19	0	0.00	5	19.70	19.70	-5	872	-0.57%
2018/12/18	0	0.00	3	19.85	19.85	-3	881	-0.34%
2018/12/17	0	0.00	2	19.95	19.90	-2	899	-0.22%
2018/12/12	0	0.00	10	19.98	19.95	-10	941	-1.06%
2018/11/26	0	0.00	2	20.40	20.20	-2	939	-0.21%
2018/11/13	0	0.00	5	20.60	20.50	-5	1,038	-0.48%
2018/11/09	3	20.50	0	0.00	20.50	3	1,047	0.29%
2018/11/02	5	20.21	0.1	20.20	20.20	4.9	1,059	0.46%
2018/10/29	5	19.95	13	19.92	19.95	-8	1,069	-0.75%
2018/10/26	0	0.00	2	19.90	19.90	-2	1,064	-0.19%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/24	3	20.08	0	0.00	20.40	3	1,053	0.28%
2018/10/23	0	0.00	15	20.58	20.25	-15	1,056	-1.42%
2018/10/22	3	20.65	0	0.00	20.65	3	1,056	0.28%
2018/10/19	1	20.15	0	0.00	20.95	1	1,054	0.09%
2018/10/18	1	20.45	0	0.00	20.50	1	1,042	0.10%
2018/10/16	2	20.85	0	0.00	20.60	2	1,065	0.19%
2018/10/12	0	0.00	4.5	20.45	20.90	-4.5	1,065	-0.42%
2018/10/11	12	20.27	0	0.00	20.15	12	1,099	1.09%
2018/10/09	3	20.85	58.8	21.05	20.85	-55.8	1,090	-5.12%
2018/10/08	0	0.00	2	21.40	21.20	-2	1,085	-0.18%
2018/10/05	8	21.26	0	0.00	21.10	8	1,073	0.75%
2018/10/04	19	21.45	11	21.60	21.65	8	1,037	0.77%
2018/10/03	1	20.90	7	20.95	21.00	-6	961	-0.62%
2018/09/27	0	0.00	6	20.65	20.75	-6	1,061	-0.57%
2018/09/26	4	20.75	0	0.00	20.70	4	1,065	0.38%
2018/09/25	3	20.90	0	0.00	20.85	3	1,066	0.28%
2018/09/21	15	20.72	10	20.70	20.70	5	1,046	0.48%
2018/09/20	8	20.74	0	0.00	20.70	8	1,032	0.78%
2018/09/19	1	20.35	0.9	20.50	20.50	0.1	1,017	0.01%
2018/09/18	2	20.23	0	0.00	20.25	2	1,005	0.20%
2018/09/17	3	20.15	0	0.00	20.25	3	1,019	0.29%
2018/09/14	0	0.00	10	19.96	20.15	-10	1,022	-0.98%
2018/09/12	10	20.03	2	20.05	19.80	8	1,032	0.77%
2018/09/11	2	19.90	0	0.00	20.15	2	1,040	0.19%
2018/09/10	1	19.90	0	0.00	20.00	1	1,045	0.10%
2018/09/07	1	20.00	0	0.00	20.05	1	1,050	0.10%
2018/08/27	9	21.42	0	0.00	21.45	9	1,131	0.80%
2018/08/17	2	21.20	0	0.00	21.00	2	1,190	0.17%
2018/08/10	1	21.40	0	0.00	21.30	1	1,191	0.08%
2018/07/23	0	0.00	16	21.72	21.70	-16	1,310	-1.22%
2018/07/20	0	0.00	8	21.56	21.55	-8	1,309	-0.61%
2018/07/19	0	0.00	2	21.53	21.45	-2	1,311	-0.15%
2018/07/18	5	21.36	7	21.68	21.35	-2	1,331	-0.15%
2018/07/16	0	0.00	1	21.15	21.10	-1	1,362	-0.07%
2018/07/11	3	21.30	3	21.22	20.85	0	1,422	0.00%
2018/07/09	0	0.00	3	20.87	20.75	-3	1,420	-0.21%
2018/07/02	0	0.00	16	20.89	20.70	-16	2,149	-0.74%
2018/06/29	0	0.00	2	20.95	21.00	-2	2,173	-0.09%
2018/06/28	0	0.00	2	20.88	20.85	-2	2,229	-0.09%
2018/06/25	10	20.75	6	20.70	20.80	4	2,618	0.15%
2018/06/20	14	20.65	0	0.00	20.75	14	2,617	0.53%
2018/06/19	2	20.95	1	21.00	20.85	1	2,608	0.04%
2018/06/14	2	21.55	4	21.43	21.20	-2	2,592	-0.08%
2018/06/13	1	21.05	7	21.05	21.20	-6	2,530	-0.24%
2018/06/12	2	20.70	0	0.00	20.75	2	2,504	0.08%
2018/06/11	2	20.78	0	0.00	20.80	2	2,497	0.08%
2018/06/08	4	21.05	1	21.00	20.95	3	2,489	0.12%
2018/06/07	1	21.05	0	0.00	21.20	1	2,500	0.04%
2018/06/05	0	0.00	3	21.05	21.00	-3	2,482	-0.12%
2018/06/01	1	20.65	2	21.08	21.00	-1	2,466	-0.04%
2018/05/30	0	0.00	1	20.80	20.75	-1	2,468	-0.04%
2018/05/29	1	20.85	0	0.00	20.95	1	2,465	0.04%
2018/05/28	3.3	20.88	0	0.00	20.85	3.3	2,461	0.13%
2018/05/25	6	21.18	4	21.41	21.05	2	2,449	0.08%
2018/05/24	1	20.95	0	0.00	21.00	1	2,400	0.04%
2018/05/23	1	20.95	0	0.00	21.05	1	2,404	0.04%
2018/05/22	3	21.30	0	0.00	21.10	3	2,404	0.12%
2018/05/21	0	0.00	4	21.40	21.50	-4	2,407	-0.17%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/16	2	21.20	0	0.00	21.10	2	2,422	0.08%
2018/05/15	1	21.50	3	21.42	21.50	-2	2,416	-0.08%
2018/05/14	1	20.80	2	21.15	20.95	-1	2,424	-0.04%
2018/05/11	2	21.15	0	0.00	21.20	2	2,409	0.08%
2018/05/08	0	0.00	2	20.95	20.95	-2	2,394	-0.08%
2018/05/07	11	20.62	0	0.00	20.55	11	2,420	0.45%
2018/05/02	3	20.97	0	0.00	21.00	3	2,425	0.12%
2018/04/30	0	0.00	1	21.30	21.45	-1	2,411	-0.04%
2018/04/26	0	21.30	0	0.00	21.30	0	2,431	0.00%
2018/04/25	6	21.60	0	0.00	21.55	6	2,426	0.25%
2018/04/24	7	21.66	0	0.00	21.65	7	2,429	0.29%
2018/04/23	1	22.00	0	0.00	22.25	1	2,459	0.04%
2018/04/20	0	0.00	2	22.75	22.40	-2	2,436	-0.08%
2018/04/19	2	22.45	3	22.30	22.25	-1	2,363	-0.04%
2018/04/18	2	21.80	2	22.35	22.20	0	2,349	0.00%
2018/04/17	3	21.92	0	0.00	21.85	3	2,361	0.13%
2018/04/16	0	0.00	2	22.55	22.55	-2	2,358	-0.08%
2018/04/13	2	22.20	0	0.00	22.40	2	2,328	0.09%
2018/04/11	2	23.10	2	23.45	23.30	0	2,292	0.00%
2018/04/09	10	23.45	6	23.61	24.40	4	2,110	0.19%
2018/04/03	1	22.80	3	22.45	22.70	-2	1,772	-0.11%
2018/04/02	1	22.00	0	0.00	21.90	1	1,670	0.06%
2018/03/31	2	22.15	0	0.00	22.00	2	1,676	0.12%
2018/03/30	0	0.00	9	22.28	22.00	-9	1,650	-0.55%
2018/03/15	0	0.00	3	20.55	20.50	-3	1,972	-0.15%
2018/03/01	0	0.00	4	20.24	20.25	-4	2,560	-0.16%
2018/02/27	5	20.30	1	20.45	20.40	4	2,755	0.15%
2018/02/26	0	0.00	1	20.40	20.40	-1	2,767	-0.04%
2018/02/23	0	0.00	2	20.35	20.45	-2	2,817	-0.07%
2018/02/22	0	0.00	9	20.14	20.20	-9	2,853	-0.32%
2018/02/21	0	0.00	2	20.18	20.00	-2	2,856	-0.07%
2018/02/09	0	0.00	4	20.00	20.05	-4	2,838	-0.14%
2018/02/07	0	0.00	4	20.30	20.05	-4	2,834	-0.14%
2018/02/06	3	20.18	2	19.55	19.80	1	2,837	0.04%
2018/02/05	0	0.00	9	20.85	20.85	-9	2,805	-0.32%
2018/01/30	9	21.22	0	0.00	21.10	9	2,999	0.30%
2018/01/26	2	21.65	2	21.80	21.65	0	2,992	0.00%
2018/01/25	2	21.55	0	0.00	21.55	2	2,995	0.07%
2018/01/24	2	21.60	0	0.00	21.65	2	2,999	0.07%
2018/01/23	5	21.65	0	0.00	21.75	5	3,006	0.17%
2018/01/22	2	21.75	0	0.00	21.75	2	3,025	0.07%
2018/01/17	0	0.00	13	22.28	22.40	-13	3,080	-0.42%
2018/01/15	0	21.85	0	0.00	21.95	0	3,154	0.00%
2018/01/12	0	0.00	1.4	21.96	21.95	-1.4	3,197	-0.04%
2018/01/11	1	21.60	70	21.57	21.75	-69	3,218	-2.14%
2018/01/10	16	22.02	0	0.00	21.90	16	3,220	0.50%
2018/01/09	4	22.20	0	0.00	22.25	4	3,212	0.12%
2018/01/05	32	22.48	1	22.35	22.45	31	3,405	0.91%
2018/01/04	40	22.40	0	0.00	22.40	40	3,402	1.18%
2018/01/02	0	0.00	1	22.35	22.60	-1	3,400	-0.03%