中興電 (1513)-玉山-台南券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
168.5
漲跌
--
漲幅
0.00%
成交量
9,195張
產業
上市電機機械類股
1273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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	20	169.05	4	168.75	168.50	16	43,941	0.04%
2024/05/27	20.6	168.07	8	167.88	168.50	12.6	45,219	0.03%
2024/05/24	13.5	163.46	8.1	162.24	163.50	5.4	46,682	0.01%
2024/05/23	9.4	162.44	10.2	162.34	162.00	-0.9	48,301	0.00%
2024/05/22	20.1	166.45	31.2	166.42	165.00	-11.1	49,386	-0.02%
2024/05/21	14.5	168.40	9.1	167.46	167.50	5.4	49,850	0.01%
2024/05/20	4.1	170.15	6.4	170.13	169.50	-2.3	50,543	0.00%
2024/05/17	14.4	169.64	9	168.89	170.50	5.4	50,957	0.01%
2024/05/16	18.5	171.12	3.2	170.27	169.00	15.3	51,868	0.03%
2024/05/15	23.2	168.79	16.2	169.91	168.00	7	52,426	0.01%
2024/05/14	26.4	169.82	29.4	167.38	167.00	-3	52,511	-0.01%
2024/05/13	39.3	169.35	29.6	168.87	167.50	9.7	52,430	0.02%
2024/05/10	17.3	179.29	10	180.45	178.00	7.3	52,537	0.01%
2024/05/09	17.7	180.56	12	181.00	179.50	5.7	52,796	0.01%
2024/05/08	37.3	183.15	34.2	184.87	184.00	3.2	52,697	0.01%
2024/05/07	21.5	178.08	14.2	177.78	180.00	7.3	52,419	0.01%
2024/05/06	29.3	177.36	23.5	175.88	177.50	5.7	52,282	0.01%
2024/05/03	21.5	180.37	15.1	178.83	178.50	6.4	52,072	0.01%
2024/05/02	25.1	183.44	7	182.71	181.50	18.1	51,753	0.04%
2024/04/30	12	183.66	13	183.89	184.00	-1.1	51,643	0.00%
2024/04/29	15.4	187.48	46.5	186.34	186.00	-31.1	51,533	-0.06%
2024/04/26	17.2	190.12	18.2	190.57	188.50	-0.9	51,334	0.00%
2024/04/25	22.2	192.48	23.3	192.18	191.00	-1.1	51,103	0.00%
2024/04/24	60.4	192.68	39.3	192.77	194.50	21.1	50,876	0.04%
2024/04/23	50.2	188.55	45.5	187.64	188.50	4.7	50,409	0.01%
2024/04/22	58.4	195.67	46.2	191.23	185.00	12.2	49,867	0.02%
2024/04/19	307.4	203.53	115.4	200.09	197.50	192	49,722	0.39%	大買/大賣/鉅額交易
2024/04/18	134.3	209.31	139	205.78	203.50	-4.6	48,651	-0.01%	大買/大賣/
2024/04/17	79.3	202.82	99.7	203.27	209.50	-20.3	47,241	-0.04%
2024/04/16	62.8	193.84	101.1	192.03	190.50	-38.3	46,063	-0.08%	大賣/
2024/04/15	135.4	207.79	82.1	204.66	203.00	53.3	45,031	0.12%	大買/
2024/04/12	141.5	202.49	159.5	203.50	212.00	-18	43,106	-0.04%	大買/大賣/
2024/04/11	81.4	190.68	139.5	191.13	193.00	-58.1	41,192	-0.14%	大賣/
2024/04/10	102.4	184.53	75.4	181.53	183.00	27	39,715	0.07%	大買/
2024/04/09	140.5	186.01	72.4	186.42	185.00	68.1	38,905	0.17%	大買/
2024/04/08	42.2	181.37	48.4	182.04	182.00	-6.3	37,888	-0.02%
2024/04/03	11.5	178.16	6	178.08	178.50	5.4	37,537	0.01%
2024/04/02	6.3	178.59	22.1	179.36	178.50	-15.8	37,896	-0.04%
2024/04/01	63.6	180.10	45.5	179.42	177.50	18.1	37,647	0.05%
2024/03/29	81.3	178.31	87.3	177.59	179.50	-6	37,363	-0.02%
2024/03/28	42.1	179.07	68.9	177.53	177.00	-26.8	37,041	-0.07%
2024/03/27	122.9	184.22	117.9	178.87	176.00	4.9	36,624	0.01%	大買/大賣/
2024/03/26	171.1	192.93	158.6	192.03	187.00	12.5	35,782	0.03%	大買/大賣/
2024/03/25	59	184.87	69.4	184.90	185.00	-10.4	34,312	-0.03%
2024/03/22	57.7	182.49	51.6	181.02	177.50	6.1	33,672	0.02%
2024/03/21	96	182.87	140.3	182.03	181.50	-44.3	33,132	-0.13%	大賣/
2024/03/20	116	178.16	77.4	177.28	177.00	38.6	32,525	0.12%	大買/
2024/03/19	145.2	181.76	114.7	181.76	180.00	30.5	32,176	0.09%	大買/大賣/
2024/03/18	102.9	177.91	159.5	176.94	178.50	-56.7	31,332	-0.18%	大買/大賣/
2024/03/15	106	169.98	46	169.97	169.50	60	30,161	0.20%	大買/
2024/03/14	119.5	172.52	131.7	172.85	173.00	-12.2	29,428	-0.04%	大買/大賣/
2024/03/13	184.6	175.27	171.2	176.22	173.50	13.4	28,573	0.05%	大買/大賣/
2024/03/12	97.8	169.35	108.3	170.58	170.00	-10.4	27,673	-0.04%	大賣/
2024/03/11	38	163.01	9.2	164.35	164.50	28.8	27,174	0.11%
2024/03/08	49.5	163.34	40.4	163.27	161.50	9.1	27,954	0.03%
2024/03/07	40.3	170.34	21	169.93	171.00	19.3	27,655	0.07%
2024/03/06	34.2	170.28	54.4	172.14	174.00	-20.2	27,315	-0.07%
2024/03/05	75.8	170.34	82.2	170.53	169.00	-6.4	26,916	-0.02%
2024/03/04	56.6	168.72	30.1	169.38	167.00	26.5	26,085	0.10%
2024/03/01	122.4	173.75	123.4	172.79	171.00	-1	25,637	0.00%	大買/大賣/
2024/02/29	92.3	165.76	108.3	166.56	171.00	-16	25,071	-0.06%	大賣/
2024/02/27	127.7	156.18	105.4	156.75	155.50	22.3	24,554	0.09%	大買/大賣/
2024/02/26	85.7	152.99	124.6	153.63	153.00	-38.9	23,116	-0.17%	大賣/
2024/02/23	39.2	142.61	68.3	141.25	143.00	-29.2	21,278	-0.14%
2024/02/22	41.1	132.78	136.1	133.90	133.50	-95	20,025	-0.47%	大賣/
2024/02/21	22.7	133.33	25.5	133.30	132.50	-2.8	19,435	-0.01%
2024/02/20	18.6	129.39	13	127.96	128.00	5.6	18,717	0.03%
2024/02/19	73.6	131.19	36.3	131.01	129.50	37.3	18,222	0.20%
2024/02/16	7.5	126.41	35	127.44	129.00	-27.5	17,327	-0.16%
2024/02/15	9.3	121.11	4	120.75	120.50	5.3	16,675	0.03%
2024/02/05	12.3	123.05	3.1	123.70	122.50	9.2	16,458	0.06%
2024/02/02	26.3	126.90	30.3	127.42	124.50	-4	16,382	-0.02%
2024/02/01	17.6	120.54	46.4	123.31	126.00	-28.8	15,842	-0.18%
2024/01/31	10.2	119.08	8	119.50	119.50	2.1	15,471	0.01%
2024/01/30	6	119.75	2	118.50	118.50	4	15,427	0.03%
2024/01/29	3	120.17	5	120.40	120.50	-2	15,401	-0.01%
2024/01/26	3.1	118.67	5	118.90	119.00	-1.9	15,358	-0.01%
2024/01/25	5.2	119.09	2.3	118.35	118.00	2.9	15,376	0.02%
2024/01/24	2.1	120.23	4	119.50	119.50	-2	15,377	-0.01%
2024/01/23	10	120.15	4.1	121.00	120.50	5.9	15,353	0.04%
2024/01/22	5.1	116.40	10	117.40	118.50	-4.9	15,229	-0.03%
2024/01/19	13	115.85	1	116.00	115.50	12	15,158	0.08%
2024/01/18	11.2	115.59	3.2	115.48	115.50	8	15,123	0.05%
2024/01/17	16.3	116.41	79.1	115.21	115.00	-62.9	15,100	-0.42%
2024/01/16	13.7	120.19	6	119.50	118.50	7.7	15,014	0.05%
2024/01/15	19.4	123.33	14	123.71	121.50	5.4	14,985	0.04%
2024/01/12	9	120.72	9.2	121.06	120.50	-0.2	14,450	0.00%
2024/01/11	4.2	119.38	1	119.03	119.00	3.2	14,280	0.02%
2024/01/10	3	118.67	4	120.38	119.50	-1	14,256	-0.01%
2024/01/09	4.5	118.76	88.2	120.01	120.00	-83.8	14,231	-0.59%
2024/01/08	5.1	119.29	2	119.25	118.00	3.1	14,041	0.02%
2024/01/05	0.6	118.94	19	119.37	119.50	-18.4	13,983	-0.13%
2024/01/04	29.2	118.19	16	117.66	118.50	13.2	13,953	0.09%
2024/01/03	7.5	119.03	4	119.63	120.00	3.5	13,844	0.03%
2024/01/02	12.2	118.91	10	118.40	119.00	2.2	13,740	0.02%
2023/12/29	45	115.67	5.1	116.19	116.50	39.9	13,628	0.29%
2023/12/28	37.1	119.69	27.5	120.83	119.00	9.6	13,402	0.07%
2023/12/27	4.2	116.50	1.2	116.08	116.00	3	13,064	0.02%
2023/12/26	3.3	116.36	4.1	115.76	116.50	-0.8	13,137	-0.01%
2023/12/25	29.1	117.33	3.1	117.68	117.50	26	13,135	0.20%
2023/12/22	3.2	116.66	3	115.83	116.00	0.2	13,138	0.00%
2023/12/21	13.1	115.78	5.2	115.42	115.00	7.9	13,158	0.06%
2023/12/20	2.1	117.29	9	117.50	117.50	-6.9	13,256	-0.05%
2023/12/19	6.4	117.27	16.1	117.03	117.00	-9.7	13,432	-0.07%
2023/12/18	2.1	122.67	2.2	120.81	120.50	-0.1	13,267	0.00%
2023/12/15	98.4	125.44	9.6	123.99	122.00	88.8	13,270	0.67%
2023/12/14	21.1	124.95	4.1	125.49	125.00	17.1	12,954	0.13%
2023/12/13	18.3	125.24	14.3	126.14	124.50	4	12,770	0.03%
2023/12/12	10.2	125.70	9.5	125.45	125.00	0.7	12,593	0.01%
2023/12/11	17.7	125.38	11.7	125.38	126.00	6	12,486	0.05%
2023/12/08	5.2	126.12	40.5	126.20	126.00	-35.3	12,323	-0.29%
2023/12/07	40.2	130.16	124.6	130.42	126.50	-84.4	12,095	-0.70%	大賣/
2023/12/06	48.9	129.30	30	126.98	126.50	18.9	11,279	0.17%
2023/12/05	94.7	128.43	78.1	128.94	129.50	16.6	10,637	0.16%
2023/12/04	19.1	124.45	34.2	124.47	126.50	-15.1	9,665	-0.16%
2023/12/01	24	122.15	21.5	121.31	120.50	2.6	9,186	0.03%
2023/11/30	21	121.93	15.5	122.42	121.50	5.5	8,955	0.06%
2023/11/29	28.1	121.59	20.1	121.88	121.00	8	8,700	0.09%
2023/11/28	13.1	122.58	33.4	123.43	124.00	-20.3	8,670	-0.23%
2023/11/27	49.1	122.19	57.6	120.95	119.00	-8.5	8,074	-0.11%
2023/11/24	116.6	113.94	83.3	113.54	117.00	33.3	7,031	0.47%	大買/
2023/11/22	0	102.50	3	103.00	102.50	-3	6,087	-0.05%
2023/11/21	1	102.00	6.1	102.75	102.50	-5.1	6,262	-0.08%
2023/11/20	3.1	103.96	2	103.00	102.50	1.1	6,700	0.02%
2023/11/17	1.2	104.41	4	103.88	104.00	-2.8	6,811	-0.04%
2023/11/16	0.2	103.17	0	0.00	103.00	0.2	7,063	0.00%
2023/11/15	2	103.50	11.1	103.18	103.50	-9.1	7,245	-0.13%
2023/11/14	0.1	100.67	0	102.00	102.00	0.1	7,559	0.00%
2023/11/13	4.1	101.51	0.1	102.00	101.00	4	7,712	0.05%
2023/11/10	5	102.20	13.1	101.88	102.50	-8.1	7,809	-0.10%
2023/11/09	8.4	99.92	2	99.30	99.30	6.4	7,914	0.08%
2023/11/08	4.3	101.00	1.1	100.57	100.50	3.3	8,173	0.04%
2023/11/07	0	0.00	4.3	101.96	102.50	-4.3	8,286	-0.05%
2023/11/06	5	101.70	5.1	100.91	100.50	0	8,595	0.00%
2023/11/03	0.1	97.50	4	98.07	98.30	-3.9	8,862	-0.04%
2023/11/02	5	96.06	11	96.38	96.50	-6	9,014	-0.07%
2023/11/01	1.2	93.90	13	93.82	94.50	-11.8	9,171	-0.13%
2023/10/31	22	94.97	5	93.20	93.20	17	9,418	0.18%
2023/10/30	6.6	98.01	10	98.32	97.60	-3.5	9,597	-0.04%
2023/10/27	3.1	100.06	4	99.15	99.10	-0.9	10,035	-0.01%
2023/10/26	3.1	100.36	2	100.75	100.00	1.1	10,689	0.01%
2023/10/25	6.3	101.99	7	101.93	102.00	-0.7	10,942	-0.01%
2023/10/24	6.1	99.95	5	100.40	100.00	1.1	11,195	0.01%
2023/10/23	2.1	100.00	18	99.86	99.90	-16	11,515	-0.14%
2023/10/20	21.7	95.59	6.1	95.85	96.20	15.7	12,125	0.13%
2023/10/19	8.6	98.13	7.1	98.19	98.10	1.5	12,985	0.01%
2023/10/18	7.4	99.83	5	99.48	99.00	2.4	15,240	0.02%
2023/10/17	18.7	101.26	1	100.00	100.00	17.7	15,255	0.12%
2023/10/16	0.2	102.28	1	101.00	102.50	-0.8	15,299	-0.01%
2023/10/13	19.5	102.84	3.3	102.55	102.50	16.2	15,899	0.10%
2023/10/12	4.1	105.38	5	105.60	106.00	-1	16,830	-0.01%
2023/10/11	8.1	106.37	5.1	105.02	105.00	3	17,571	0.02%
2023/10/06	5.1	107.20	13.1	106.89	106.50	-8	17,839	-0.04%
2023/10/05	2.1	107.99	10	108.15	108.00	-8	18,353	-0.04%
2023/10/04	6	106.92	14.2	107.17	106.00	-8.2	18,485	-0.04%
2023/10/03	7.1	109.56	14.6	108.92	107.50	-7.5	18,637	-0.04%
2023/10/02	3	108.83	31	108.94	109.00	-28	18,658	-0.15%
2023/09/28	7.1	106.23	16.1	106.75	107.50	-9	18,760	-0.05%
2023/09/27	33	106.95	11	106.14	106.00	22	18,958	0.12%
2023/09/26	11	105.68	10.4	106.51	106.50	0.7	19,279	0.00%
2023/09/25	7	105.57	15	105.97	106.50	-8	19,535	-0.04%
2023/09/22	17.1	102.85	19.6	102.18	102.00	-2.5	19,807	-0.01%
2023/09/21	20.5	98.91	14	98.82	98.70	6.5	19,786	0.03%
2023/09/20	19.9	99.81	15	100.73	100.50	4.9	20,212	0.02%
2023/09/19	11.4	102.30	15.1	101.11	101.00	-3.8	21,159	-0.02%
2023/09/18	25.9	102.04	14	101.61	101.50	11.9	21,570	0.06%
2023/09/15	15.3	102.98	17	103.47	103.50	-1.7	21,917	-0.01%
2023/09/14	13.3	103.89	10	104.00	104.00	3.3	22,855	0.01%
2023/09/13	10.1	102.85	6.1	102.75	103.00	4	24,493	0.02%
2023/09/12	14.6	103.34	17.1	103.54	104.00	-2.5	25,234	-0.01%
2023/09/11	35.2	105.93	26.1	106.00	103.50	9.1	25,422	0.04%
2023/09/08	10.1	107.15	23.6	107.11	107.00	-13.5	25,417	-0.05%
2023/09/07	34.3	109.78	113	108.94	108.50	-78.7	25,460	-0.31%	大賣/
2023/09/06	12.1	111.13	8	110.81	110.50	4.1	25,598	0.02%
2023/09/05	10	110.50	7	110.64	110.50	3	25,749	0.01%
2023/09/04	2.2	110.76	6	110.50	110.50	-3.8	26,296	-0.01%
2023/09/01	26.5	113.55	4.1	114.62	111.50	22.4	26,383	0.09%
2023/08/31	2.1	113.02	5	113.40	113.50	-2.9	26,307	-0.01%
2023/08/30	6.1	113.66	4	112.50	112.50	2.1	26,707	0.01%
2023/08/29	6	112.67	6	113.33	113.50	0	27,595	0.00%
2023/08/28	8.1	111.94	3.2	112.08	112.00	4.9	27,759	0.02%
2023/08/25	9.3	114.49	18.2	114.25	113.50	-8.9	28,023	-0.03%
2023/08/24	16.1	113.82	67.1	115.03	115.00	-51	28,049	-0.18%
2023/08/23	10.2	110.15	11	110.32	110.00	-0.9	27,866	0.00%
2023/08/22	33.3	111.69	10	110.30	110.00	23.3	28,028	0.08%
2023/08/21	18.1	114.06	28.2	114.03	113.50	-10.1	28,267	-0.04%
2023/08/18	35.2	113.54	35.8	114.19	113.00	-0.6	28,524	0.00%
2023/08/17	24.3	109.94	19.2	110.26	110.00	5.1	29,040	0.02%
2023/08/16	12.2	109.23	11.2	110.19	110.50	1	30,136	0.00%
2023/08/15	23	111.70	28	111.75	111.50	-5	30,547	-0.02%
2023/08/14	66.6	109.53	11	108.95	108.50	55.6	30,904	0.18%
2023/08/11	19.1	114.95	22.2	115.72	114.50	-3.1	30,741	-0.01%
2023/08/10	59.9	114.64	22.2	115.06	114.00	37.6	30,744	0.12%
2023/08/09	25.2	116.90	26.5	116.94	116.00	-1.3	30,557	0.00%
2023/08/08	17.1	115.38	22	115.82	115.00	-4.9	30,456	-0.02%
2023/08/07	28.3	115.70	37.8	115.92	116.50	-9.5	30,508	-0.03%
2023/08/04	14.4	114.15	38	114.77	116.00	-23.5	30,557	-0.08%
2023/08/02	17.6	112.35	25	112.98	110.50	-7.4	30,912	-0.02%
2023/08/01	60.8	114.19	26	114.98	114.00	34.8	31,242	0.11%
2023/07/31	55.9	117.75	45.1	116.93	117.00	10.8	31,031	0.03%
2023/07/28	13.2	110.64	26	111.90	112.50	-12.8	30,730	-0.04%
2023/07/27	14.8	110.71	17.1	111.06	110.50	-2.4	30,849	-0.01%
2023/07/26	42.2	108.99	18	109.33	108.00	24.2	31,164	0.08%
2023/07/25	54.6	110.76	81.5	109.48	111.50	-27	30,943	-0.09%
2023/07/24	79.2	107.70	62.8	107.23	106.00	16.3	30,413	0.05%
2023/07/21	179.7	110.63	135.8	110.35	112.50	44	29,560	0.15%	大買/大賣/
2023/07/20	9.4	110.50	5.5	110.50	110.50	3.9	27,579	0.01%
2023/07/19	17.8	122.50	17	122.50	122.50	0.9	27,680	0.00%
2023/07/18	77	138.25	57.2	137.15	136.00	19.8	27,923	0.07%
2023/07/17	93.2	143.66	99.6	144.02	141.00	-6.4	27,568	-0.02%
2023/07/14	150.8	137.62	89.8	137.15	137.50	61.1	26,769	0.23%	大買/
2023/07/13	62.6	133.64	17.4	134.36	134.00	45.2	26,358	0.17%
2023/07/12	45.5	136.29	43.3	135.75	135.00	2.2	26,624	0.01%
2023/07/11	8	132.63	3	133.33	132.50	5	26,629	0.02%
2023/07/10	25.2	132.46	21	131.71	131.50	4.2	27,644	0.02%
2023/07/07	2.5	129.64	18	129.92	129.50	-15.6	29,020	-0.05%
2023/07/06	27.3	130.26	11.4	131.20	131.00	15.9	30,136	0.05%
2023/07/05	30.6	131.07	10.5	131.60	130.50	20.1	30,694	0.07%
2023/07/04	78.3	135.47	14.5	137.38	134.50	63.8	30,911	0.21%
2023/07/03	18	137.47	34.3	138.01	138.00	-16.3	30,585	-0.05%
2023/06/30	45.4	134.76	21.5	135.01	137.00	23.9	30,420	0.08%
2023/06/29	2	130.50	30.1	130.24	132.00	-28.1	30,058	-0.09%
2023/06/28	38.7	130.75	30.4	130.70	129.00	8.3	29,950	0.03%
2023/06/27	69.4	135.69	37.1	135.68	132.00	32.3	29,588	0.11%
2023/06/26	34	133.67	43.1	133.02	133.50	-9.1	28,728	-0.03%
2023/06/21	34	132.16	46.7	132.04	132.50	-12.7	28,415	-0.04%
2023/06/20	78.6	132.43	74.3	132.89	132.00	4.3	28,198	0.02%
2023/06/19	71.3	130.60	87.5	130.35	128.50	-16.2	27,496	-0.06%
2023/06/16	16	124.00	60.8	122.48	128.00	-44.8	26,242	-0.17%
2023/06/15	20.4	115.60	41	113.97	116.50	-20.6	25,876	-0.08%
2023/06/14	15.1	113.07	14.1	113.04	112.50	1	25,834	0.00%
2023/06/13	16.2	112.35	20	112.45	113.00	-3.8	26,087	-0.01%
2023/06/12	74.3	112.12	7.7	112.58	112.00	66.6	26,193	0.25%
2023/06/09	8.1	115.81	12	115.25	114.50	-4	26,243	-0.02%
2023/06/08	55.2	118.46	42.2	117.16	115.50	13	26,403	0.05%
2023/06/07	6	114.58	21	115.07	115.50	-15	26,307	-0.06%
2023/06/06	10.1	113.70	19.2	113.53	113.50	-9.2	26,795	-0.03%
2023/06/05	35.3	116.76	25.1	117.72	115.00	10.2	27,143	0.04%
2023/06/02	64.6	118.69	300.4	117.72	117.00	-235.9	27,268	-0.86%	大賣/鉅額交易
2023/06/01	70.1	114.18	30.3	115.05	113.50	39.8	26,580	0.15%
2023/05/31	17.2	114.27	16	114.41	114.50	1.1	26,685	0.00%
2023/05/30	19.4	112.34	15.2	111.84	112.00	4.2	26,711	0.02%
2023/05/29	17	114.06	26	114.04	113.50	-9	26,795	-0.03%
2023/05/26	30.2	112.23	11	112.59	112.00	19.2	26,934	0.07%
2023/05/25	141.6	114.51	19.6	114.49	112.50	122	27,119	0.45%	大買/鉅額交易
2023/05/24	64.7	111.61	38	111.83	112.50	26.7	27,238	0.10%
2023/05/23	93.4	115.01	38	114.95	114.00	55.4	27,844	0.20%
2023/05/22	50.1	115.32	105	116.35	117.00	-54.9	27,613	-0.20%	大賣/
2023/05/19	40.6	109.77	41.6	109.73	109.00	-1	27,075	0.00%
2023/05/18	39.3	108.27	180	108.77	108.00	-140.7	27,176	-0.52%	大賣/鉅額交易
2023/05/17	19.1	105.89	14.2	105.44	105.00	5	28,152	0.02%
2023/05/16	66	104.60	13	105.15	105.00	53	28,366	0.19%
2023/05/15	34.1	104.94	31	104.50	104.50	3.1	28,463	0.01%
2023/05/12	13.2	102.31	8.5	103.24	104.50	4.7	28,779	0.02%
2023/05/11	13.2	102.31	8.5	103.24	101.00	4.7	29,244	0.02%
2023/05/10	11.6	104.64	12.2	104.80	106.00	-0.6	29,307	0.00%
2023/05/09	109.2	104.76	24.3	104.57	103.50	84.9	29,207	0.29%	大買/
2023/05/08	31.2	110.89	36.2	110.67	110.50	-5	28,694	-0.02%
2023/05/05	30.1	107.52	9	107.61	108.00	21.1	28,409	0.07%
2023/05/04	17.8	107.31	38	108.59	109.50	-20.2	28,632	-0.07%
2023/05/03	28	105.61	77.2	107.05	105.50	-49.2	28,745	-0.17%
2023/05/02	33.4	106.20	113.4	106.97	108.00	-80	29,213	-0.27%	大賣/
2023/04/28	12.3	101.51	11	102.59	101.50	1.3	29,050	0.00%
2023/04/27	18.2	100.72	3	101.00	101.00	15.2	29,303	0.05%
2023/04/26	49.1	102.48	5	102.20	103.00	44.1	29,210	0.15%
2023/04/25	93.2	104.35	63	105.68	102.50	30.2	29,185	0.10%
2023/04/24	86.1	104.40	46	105.55	105.00	40.1	29,020	0.14%
2023/04/21	54.1	103.19	31	102.95	102.50	23	29,141	0.08%
2023/04/20	53.1	107.67	16	108.25	105.50	37	29,050	0.13%
2023/04/19	23.2	108.97	30	107.98	108.00	-6.8	29,152	-0.02%
2023/04/18	31.2	108.81	30	109.27	109.00	1.2	29,337	0.00%
2023/04/17	66.2	108.00	61	109.03	109.00	5.2	29,711	0.02%
2023/04/14	64	106.35	68.3	106.28	105.50	-4.3	30,650	-0.01%
2023/04/13	69.5	110.12	64.2	109.74	108.00	5.3	31,030	0.02%
2023/04/12	145.3	112.88	113.3	114.44	115.00	31.9	29,982	0.11%	大買/大賣/
2023/04/11	88.5	105.27	128.1	107.85	108.00	-39.6	28,569	-0.14%	大賣/
2023/04/10	50.7	99.64	49.1	100.32	101.50	1.6	27,451	0.01%
2023/04/07	29.2	97.72	40.3	97.79	96.80	-11.1	27,042	-0.04%
2023/04/06	9.4	95.68	19.2	95.43	95.70	-9.8	26,696	-0.04%
2023/03/31	14.8	94.60	7	94.50	94.60	7.8	26,774	0.03%
2023/03/30	4.6	94.78	2	95.40	96.00	2.6	26,767	0.01%
2023/03/29	11.2	95.70	14	95.33	94.70	-2.8	26,888	-0.01%
2023/03/28	18	94.99	21	94.58	94.80	-3	27,207	-0.01%
2023/03/27	17.7	94.92	7	95.93	94.50	10.7	27,414	0.04%
2023/03/24	20	96.36	9	96.07	95.90	11	27,702	0.04%
2023/03/23	50.3	96.67	27.8	96.44	95.90	22.6	28,349	0.08%
2023/03/22	14.1	98.15	6.1	98.16	97.00	8	28,665	0.03%
2023/03/21	33.9	99.69	36.1	99.49	98.50	-2.1	28,670	-0.01%
2023/03/20	53.1	97.70	57	98.40	98.80	-3.9	28,472	-0.01%
2023/03/17	21.1	94.16	8	94.53	94.90	13.1	28,219	0.05%
2023/03/16	32.2	93.73	26	93.60	93.20	6.2	28,177	0.02%
2023/03/15	18.2	95.74	19.3	95.47	95.00	-1.1	28,284	0.00%
2023/03/14	44	96.33	27.8	95.64	94.70	16.2	29,368	0.06%
2023/03/13	21	95.57	117	95.22	95.50	-96	29,706	-0.32%	大賣/
2023/03/10	45.2	97.44	37	97.77	96.90	8.2	30,663	0.03%
2023/03/09	52.2	99.01	30.4	99.75	100.50	21.8	30,515	0.07%
2023/03/08	42	100.17	51	100.53	100.50	-9	30,102	-0.03%
2023/03/07	151.1	98.31	131	99.24	98.50	20.1	29,772	0.07%	大買/大賣/
2023/03/06	13	96.59	42.2	96.58	97.00	-29.2	29,510	-0.10%
2023/03/03	31.3	96.07	27	95.57	94.60	4.3	29,941	0.01%
2023/03/02	177	96.27	174	96.29	96.10	3	29,813	0.01%	大買/大賣/
2023/03/01	56.2	95.49	63	96.29	96.50	-6.8	29,532	-0.02%
2023/02/24	145.1	95.60	143	95.08	94.90	2.1	29,498	0.01%	大買/大賣/
2023/02/23	98	95.98	88	95.89	95.70	10	29,418	0.03%
2023/02/22	39.1	95.55	45	94.94	94.20	-6	29,235	-0.02%
2023/02/21	149.5	94.87	135.2	95.62	96.40	14.3	29,050	0.05%	大買/大賣/
2023/02/20	54	90.79	40	91.67	92.10	14	28,150	0.05%
2023/02/17	38.2	88.69	61.1	89.62	90.70	-22.8	27,666	-0.08%
2023/02/16	54.2	87.77	25	87.77	87.80	29.2	27,018	0.11%
2023/02/15	217.2	87.19	112	88.84	86.50	105.2	26,505	0.40%	大買/大賣/鉅額交易
2023/02/14	10	83.80	13.1	84.31	84.10	-3.1	25,066	-0.01%
2023/02/13	6	81.93	12.1	82.64	83.00	-6	24,737	-0.02%
2023/02/10	13.1	82.91	32	83.09	81.90	-18.9	24,572	-0.08%
2023/02/09	43	81.92	44.3	82.15	82.00	-1.3	24,140	-0.01%
2023/02/08	28.2	80.27	26	79.98	79.20	2.2	23,532	0.01%
2023/02/07	4	79.05	3	79.17	79.20	1	23,300	0.00%
2023/02/06	11	78.40	13.2	78.28	78.40	-2.2	23,265	-0.01%
2023/02/03	15	78.35	2	78.35	78.10	13	23,280	0.06%
2023/02/02	66	80.87	56.3	81.23	79.80	9.7	23,012	0.04%
2023/02/01	43.5	80.75	31	80.24	80.20	12.5	22,598	0.06%
2023/01/31	16	79.66	44.2	79.34	81.00	-28.2	22,175	-0.13%
2023/01/30	31	74.53	50	74.97	75.50	-19	21,424	-0.09%
2023/01/17	11.1	72.97	27	72.90	73.10	-16	21,062	-0.08%
2023/01/16	6	71.13	10.3	70.73	71.60	-4.3	20,731	-0.02%
2023/01/13	14	70.90	15	70.79	70.60	-1	20,671	0.00%
2023/01/12	20.1	71.57	20	72.23	71.20	0.1	20,626	0.00%
2023/01/11	49	73.28	51.3	72.72	72.00	-2.3	20,520	-0.01%
2023/01/10	56	72.62	83	72.60	72.40	-27	20,260	-0.13%
2023/01/09	15.2	72.19	20	72.83	73.20	-4.8	20,082	-0.02%
2023/01/06	25	71.56	18	71.61	72.70	7	19,803	0.04%
2023/01/05	42.1	72.91	37	72.41	71.90	5.1	19,569	0.03%
2023/01/04	120.3	75.09	117.2	74.39	74.00	3.1	18,947	0.02%	大買/大賣/
2023/01/03	26.1	71.55	39.5	71.87	72.10	-13.3	17,477	-0.08%
2022/12/30	5	67.58	6	67.75	67.20	-1	16,587	-0.01%
2022/12/29	36.1	66.30	4	66.78	67.00	32.1	16,476	0.19%
2022/12/28	12	67.43	17	67.29	67.00	-5	16,418	-0.03%
2022/12/27	11	67.61	15	67.16	67.40	-4	16,377	-0.02%
2022/12/26	75	66.37	84	66.70	66.50	-9	16,059	-0.06%
2022/12/23	7	66.33	22.1	66.30	66.00	-15	16,020	-0.09%
2022/12/22	9	65.98	33	66.28	65.90	-24	15,969	-0.15%
2022/12/21	38	65.86	5	65.82	65.50	33	15,986	0.21%
2022/12/20	22	65.59	22.5	65.43	64.00	-0.5	15,893	0.00%
2022/12/19	17.1	66.12	11.1	66.18	66.00	6	15,688	0.04%
2022/12/16	30.1	68.12	43.6	68.11	68.30	-13.5	15,539	-0.09%
2022/12/15	48.1	67.05	47.1	67.63	68.50	1	15,149	0.01%
2022/12/14	12	65.25	26.2	65.52	66.50	-14.2	14,477	-0.10%
2022/12/13	31.8	65.17	27.1	64.51	63.60	4.7	14,285	0.03%
2022/12/12	30.2	64.33	11	64.42	64.00	19.2	14,425	0.13%
2022/12/09	5	63.68	8	63.61	63.70	-3	14,465	-0.02%
2022/12/08	141.4	62.79	144.7	63.09	63.10	-3.3	14,355	-0.02%	大買/大賣/
2022/12/07	22.2	63.90	30.4	63.27	62.80	-8.3	14,172	-0.06%
2022/12/06	182.4	65.84	185.3	65.17	64.50	-2.9	13,764	-0.02%	大買/大賣/
2022/12/05	67.3	65.29	56.1	65.22	64.80	11.2	12,633	0.09%
2022/12/02	13.1	61.98	74.7	63.87	65.20	-61.6	12,341	-0.50%
2022/12/01	17	59.90	32.1	59.89	59.30	-15.1	11,167	-0.14%
2022/11/30	15.3	58.10	22	58.54	58.90	-6.7	11,006	-0.06%
2022/11/29	19.4	58.35	41	58.05	57.90	-21.6	10,836	-0.20%
2022/11/28	9.3	57.40	10	57.92	58.50	-0.7	10,752	-0.01%
2022/11/25	46.2	57.75	34	57.72	57.20	12.2	10,536	0.12%
2022/11/24	22.1	55.53	18	55.86	55.80	4.1	10,090	0.04%
2022/11/23	14	55.15	11	54.81	54.60	3	10,199	0.03%
2022/11/22	23	55.60	24	55.22	55.10	-1	10,247	-0.01%
2022/11/21	48.3	55.77	52.2	55.78	55.70	-3.9	10,152	-0.04%
2022/11/18	14	54.94	11.1	54.97	54.20	2.9	10,005	0.03%
2022/11/17	37.3	53.81	34.1	54.21	55.40	3.2	9,856	0.03%
2022/11/16	8.1	52.32	2	52.25	52.20	6.1	9,646	0.06%
2022/11/15	9	52.93	15	53.59	53.20	-6	9,931	-0.06%
2022/11/14	4.2	52.31	4	52.38	52.50	0.2	10,096	0.00%
2022/11/11	12	52.16	16	51.97	51.70	-4	10,244	-0.04%
2022/11/10	7.7	51.75	2.1	51.80	51.80	5.6	10,364	0.05%
2022/11/09	13	53.09	9	53.02	53.10	4	10,932	0.04%
2022/11/08	16.1	53.53	5	53.50	52.90	11.1	11,144	0.10%
2022/11/07	1	53.50	8	53.48	53.50	-7	11,328	-0.06%
2022/11/04	11	53.41	11	53.03	53.00	0	11,785	0.00%
2022/11/03	5	51.86	4	52.28	52.80	1	12,344	0.01%
2022/11/02	15.1	52.39	10	52.14	52.20	5.1	12,540	0.04%
2022/11/01	17.1	51.53	12	51.28	52.40	5.1	12,539	0.04%
2022/10/31	2	49.40	0	49.65	49.40	2	12,488	0.02%
2022/10/28	5.2	49.72	19	50.08	49.05	-13.8	12,647	-0.11%
2022/10/27	6.1	50.77	3.2	50.37	50.70	2.9	12,840	0.02%
2022/10/26	5	50.78	6	50.30	50.00	-1	13,071	-0.01%
2022/10/25	7.4	51.11	5.1	51.19	51.10	2.3	13,337	0.02%
2022/10/24	2	52.60	0	0.00	52.00	2	14,101	0.01%
2022/10/21	2	52.75	3	52.33	52.10	-1	14,806	-0.01%
2022/10/20	8.5	52.69	0.6	52.70	52.80	8	14,905	0.05%
2022/10/19	7.2	55.04	1	55.20	54.20	6.2	14,966	0.04%
2022/10/18	21	54.14	0	54.10	54.40	21	15,164	0.14%
2022/10/17	7	53.84	4	53.95	54.50	3	15,381	0.02%
2022/10/14	15	55.41	0.1	55.50	55.40	14.9	15,541	0.10%
2022/10/13	7.6	55.16	4	54.25	53.20	3.6	15,544	0.02%
2022/10/12	1.2	55.11	1.1	55.89	56.10	0.1	15,480	0.00%
2022/10/11	0.1	56.70	1	56.50	56.40	-0.9	15,523	-0.01%
2022/10/07	2.4	57.41	3	57.77	57.10	-0.6	15,900	0.00%
2022/10/06	3.3	57.42	0	0.00	57.50	3.3	16,073	0.02%
2022/10/05	13.3	57.78	0	0.00	57.00	13.3	16,339	0.08%
2022/10/04	5	57.22	2	57.09	57.20	3	16,400	0.02%
2022/10/03	11	56.43	4	57.00	56.20	7	16,561	0.04%
2022/09/30	7	56.85	8.1	56.01	56.90	-1.1	16,874	-0.01%
2022/09/29	13	58.18	33	57.68	57.00	-20	17,211	-0.12%
2022/09/28	22.3	58.52	90	58.94	57.60	-67.7	17,426	-0.39%
2022/09/27	29	60.98	5.3	60.16	60.90	23.7	17,803	0.13%
2022/09/26	7.1	61.47	17	62.04	60.60	-10	18,300	-0.05%
2022/09/23	16.3	64.12	1	64.10	63.80	15.3	19,012	0.08%
2022/09/22	0.1	66.30	5	66.14	66.60	-4.9	19,281	-0.03%
2022/09/21	9.1	66.12	9	65.94	65.40	0.1	19,677	0.00%
2022/09/20	7	64.67	33	65.98	66.30	-26	20,980	-0.12%
2022/09/19	34.1	65.24	58	66.49	64.20	-23.9	21,765	-0.11%
2022/09/16	46.2	65.97	22	65.24	64.50	24.2	21,976	0.11%
2022/09/15	1.2	66.25	10	66.32	66.00	-8.8	21,874	-0.04%
2022/09/14	3.1	65.80	3	65.57	65.80	0.1	21,968	0.00%
2022/09/13	6	66.47	6.1	66.82	66.10	-0.1	21,968	0.00%
2022/09/12	13.1	66.56	8.1	66.28	66.00	4.9	21,911	0.02%
2022/09/08	15.2	65.93	31.5	66.12	66.90	-16.3	21,750	-0.07%
2022/09/07	4.4	64.02	6.1	64.13	63.80	-1.7	21,449	-0.01%
2022/09/06	8	64.19	13	63.97	63.50	-5	21,508	-0.02%
2022/09/05	1.1	65.30	11	65.47	65.20	-9.9	21,382	-0.05%
2022/09/02	4.3	64.85	3	65.00	64.80	1.3	21,343	0.01%
2022/09/01	1	66.30	1	66.00	65.80	0	21,248	0.00%
2022/08/31	22.8	66.51	5	66.56	66.20	17.8	21,323	0.08%
2022/08/30	16.7	65.13	15.3	66.10	66.30	1.4	21,126	0.01%
2022/08/29	52.1	64.31	9	64.52	64.40	43.1	20,859	0.21%
2022/08/26	4	64.18	7	64.59	64.20	-3	20,704	-0.01%
2022/08/25	15.2	65.01	8.1	65.20	65.00	7	20,571	0.03%
2022/08/24	27.3	65.26	26	65.73	65.40	1.2	20,454	0.01%
2022/08/23	40.1	64.98	18	65.21	65.80	22.1	20,401	0.11%
2022/08/22	20	64.84	44.6	65.42	65.00	-24.6	20,372	-0.12%
2022/08/19	32.1	64.23	18	63.65	63.70	14.1	19,978	0.07%
2022/08/18	9.8	62.65	13	63.13	64.00	-3.2	19,698	-0.02%
2022/08/17	12.1	62.16	4	62.65	62.00	8.1	19,495	0.04%
2022/08/16	80.9	62.94	85	62.75	62.10	-4.2	19,317	-0.02%
2022/08/15	8	63.66	11	64.23	64.70	-3	18,711	-0.02%
2022/08/12	10	62.65	24	63.09	63.10	-14	18,500	-0.08%
2022/08/11	40.1	62.23	41.2	62.41	62.90	-1.1	18,272	-0.01%
2022/08/10	17.2	60.20	47.3	61.04	61.50	-30.1	17,823	-0.17%
2022/08/09	7	58.87	6	58.82	58.40	1	17,220	0.01%
2022/08/08	7.2	57.51	4	58.09	58.30	3.2	17,080	0.02%
2022/08/05	14	57.69	10	57.79	57.70	4	17,148	0.02%
2022/08/04	21	56.89	27	57.22	57.30	-6	17,228	-0.03%
2022/08/03	23	58.35	40.5	57.57	57.70	-17.5	17,106	-0.10%
2022/08/02	19.2	59.06	39.2	58.84	58.90	-20	16,927	-0.12%
2022/08/01	29.8	58.57	32	58.78	59.10	-2.2	16,851	-0.01%
2022/07/29	51	57.85	38.5	57.75	58.20	12.5	16,566	0.08%
2022/07/28	40.2	56.40	89.1	56.51	56.70	-48.8	15,807	-0.31%
2022/07/27	7	53.86	21	53.94	54.40	-14	15,127	-0.09%
2022/07/26	10	53.14	20	53.55	53.40	-10	15,289	-0.07%
2022/07/25	12.1	53.18	26.2	53.22	52.90	-14.1	15,443	-0.09%
2022/07/22	8.1	54.53	8.1	54.61	54.80	-0.1	15,678	0.00%
2022/07/21	31.1	53.23	10.3	53.14	53.90	20.7	15,833	0.13%
2022/07/20	19.1	54.74	13	54.88	54.10	6.1	16,130	0.04%
2022/07/19	13	54.95	1.1	55.01	54.60	11.9	16,269	0.07%
2022/07/18	9	54.51	4	54.45	54.60	5	16,315	0.03%
2022/07/15	143.3	55.05	102	54.07	54.00	41.2	16,492	0.25%	大買/大賣/
2022/07/14	55	54.84	81.3	55.79	56.40	-26.3	16,753	-0.16%
2022/07/13	13	55.26	32.2	55.35	54.80	-19.2	17,209	-0.11%
2022/07/12	14	54.50	20	54.26	54.10	-6	17,341	-0.03%
2022/07/11	8.1	54.61	14	54.81	55.00	-5.9	18,146	-0.03%
2022/07/08	20.2	54.89	16	54.50	54.20	4.2	18,223	0.02%
2022/07/07	15	54.76	37.1	55.05	55.50	-22.1	17,929	-0.12%
2022/07/06	64.1	54.88	94	54.11	54.10	-30	17,590	-0.17%
2022/07/05	243.1	55.44	231	54.91	54.70	12	17,415	0.07%	大買/大賣/
2022/07/04	78.1	54.84	32.1	55.42	55.60	46	16,970	0.27%
2022/07/01	342.1	56.14	390	55.80	55.50	-48	16,541	-0.29%	大買/大賣/
2022/06/30	183.2	54.98	192.6	55.13	55.10	-9.4	15,706	-0.06%	大買/大賣/
2022/06/29	117	55.04	120	54.53	54.40	-3	15,419	-0.02%	大買/大賣/
2022/06/28	165.2	54.94	151	55.39	55.00	14.2	15,986	0.09%	大買/大賣/
2022/06/27	133.3	54.12	112	54.74	54.90	21.2	14,665	0.14%	大買/大賣/
2022/06/24	98.1	51.92	96.5	52.38	53.80	1.6	13,696	0.01%
2022/06/23	11	49.01	51.4	48.97	48.95	-40.4	13,228	-0.31%
2022/06/22	30	49.02	22.5	49.03	49.05	7.5	13,237	0.06%
2022/06/21	0	0.00	29	47.98	48.55	-29	13,481	-0.22%
2022/06/20	8	47.55	3	47.60	46.90	5	13,750	0.04%
2022/06/17	27	47.76	20	47.59	47.95	7	14,125	0.05%
2022/06/16	4	48.25	28	48.31	47.65	-24	14,939	-0.16%
2022/06/15	29.2	49.06	16	48.39	48.05	13.2	15,203	0.09%
2022/06/14	8	49.29	6	48.98	49.30	2	15,377	0.01%
2022/06/13	10.1	50.09	4	49.96	49.95	6.1	16,195	0.04%
2022/06/10	13.2	51.02	2	50.80	51.30	11.2	16,713	0.07%
2022/06/09	12	51.31	47	50.74	51.10	-35	17,198	-0.20%
2022/06/08	5	49.94	13	49.93	49.80	-8	17,165	-0.05%
2022/06/07	10	50.51	13	50.26	50.10	-3	17,206	-0.02%
2022/06/06	8	50.30	0	0.00	50.00	8	17,158	0.05%
2022/06/02	1	50.20	20	50.28	50.20	-19	17,196	-0.11%
2022/06/01	37	50.55	13	50.51	50.80	24	17,172	0.14%
2022/05/31	10	51.22	5.1	51.37	51.50	4.9	17,112	0.03%
2022/05/30	28	51.35	8	51.10	51.90	20	17,036	0.12%
2022/05/27	2	49.60	3	49.47	49.80	-1	16,810	-0.01%
2022/05/26	17.2	49.79	8	50.19	49.40	9.2	16,750	0.06%
2022/05/25	2	49.45	1	49.35	49.50	1	16,661	0.01%
2022/05/24	12.1	49.52	4	49.04	49.00	8.1	16,638	0.05%
2022/05/23	2	50.15	17	49.99	50.10	-15	16,545	-0.09%
2022/05/20	9	49.37	12	49.50	48.95	-3	16,469	-0.02%
2022/05/19	4	48.75	24	48.68	49.00	-20	16,405	-0.12%
2022/05/18	6	49.69	16	49.63	49.45	-10	16,350	-0.06%
2022/05/17	17	49.51	9	49.63	49.75	8	16,270	0.05%
2022/05/16	17	48.96	11	48.98	49.45	6	16,202	0.04%
2022/05/13	18	48.52	10	48.69	48.75	8	16,067	0.05%
2022/05/12	17.2	47.15	9	47.34	46.35	8.2	15,880	0.05%
2022/05/11	18	49.04	6	48.89	48.05	12	15,656	0.08%
2022/05/10	13	49.93	15	49.49	49.50	-2	15,557	-0.01%
2022/05/09	48.1	50.15	4	50.26	50.00	44.1	15,465	0.29%
2022/05/06	8	51.88	15	51.95	51.80	-7	15,251	-0.05%
2022/05/05	15	52.71	9.3	53.00	52.40	5.8	15,171	0.04%
2022/05/04	15.3	52.38	3.1	52.15	52.60	12.2	15,094	0.08%
2022/05/03	29.2	53.04	15	53.03	52.50	14.2	14,998	0.09%
2022/04/29	8	54.40	5	55.12	54.40	3	14,716	0.02%
2022/04/28	35.1	57.38	40	57.31	55.60	-4.9	14,435	-0.03%
2022/04/27	39.3	56.59	31.3	56.70	57.00	8.1	13,926	0.06%
2022/04/26	26.8	56.74	34	56.66	56.40	-7.3	13,487	-0.05%
2022/04/25	23	54.51	58.5	54.88	54.10	-35.5	12,923	-0.27%
2022/04/22	4	56.08	19	56.76	56.50	-15	12,677	-0.12%
2022/04/21	41	56.66	11.4	56.85	56.30	29.6	12,534	0.24%
2022/04/20	51.2	57.90	39	57.74	57.60	12.2	12,214	0.10%
2022/04/19	60	56.95	44.2	56.97	57.30	15.8	11,523	0.14%
2022/04/18	25	55.86	34	55.58	55.30	-9	10,878	-0.08%
2022/04/15	40	56.07	43.2	55.92	55.60	-3.2	10,439	-0.03%
2022/04/14	17	54.54	33.1	54.79	55.50	-16.1	9,471	-0.17%
2022/04/13	14	52.96	12.6	52.82	52.90	1.4	9,118	0.02%
2022/04/12	17.3	52.55	6	52.38	52.80	11.3	9,096	0.12%
2022/04/11	23.2	53.53	30.2	53.66	53.60	-7	8,999	-0.08%
2022/04/08	8.1	52.75	0	0.00	52.90	8.1	8,831	0.09%
2022/04/07	11.6	52.49	10.1	51.99	51.60	1.5	8,700	0.02%
2022/04/06	7.2	53.62	1.1	53.52	53.90	6.1	8,537	0.07%
2022/04/01	13	53.75	1	54.20	54.00	12	8,419	0.14%
2022/03/31	52.2	56.00	58.1	55.73	54.70	-5.9	8,231	-0.07%
2022/03/30	9.1	53.95	12.6	54.00	54.30	-3.5	7,199	-0.05%
2022/03/29	11.1	53.95	2	54.10	54.00	9.1	7,173	0.13%
2022/03/28	15.1	53.70	51.1	54.30	54.70	-36	7,042	-0.51%
2022/03/25	24	53.68	10.1	53.76	53.80	13.9	6,846	0.20%
2022/03/24	14.3	54.99	53.6	55.23	53.70	-39.4	6,702	-0.59%
2022/03/23	8.1	54.29	33	54.66	54.70	-24.9	6,272	-0.40%
2022/03/22	28.1	53.79	34.6	54.20	54.90	-6.5	5,971	-0.11%
2022/03/21	33.1	53.36	55.5	53.86	54.10	-22.5	5,535	-0.41%
2022/03/18	17.9	51.14	12	50.88	50.80	5.9	4,688	0.13%
2022/03/17	26.2	50.85	20	51.24	51.10	6.2	4,392	0.14%
2022/03/16	35	51.79	58.2	51.64	51.90	-23.2	4,011	-0.58%
2022/03/15	46	49.62	34	49.93	49.10	12	3,156	0.38%
2022/03/14	16	49.12	66	48.80	50.10	-50	2,651	-1.89%
2022/03/11	6	45.05	37	45.35	45.55	-31	2,123	-1.46%
2022/03/10	2	44.45	24	44.20	44.45	-22	1,991	-1.10%
2022/03/09	2	41.80	3	42.22	42.25	-1	1,908	-0.05%
2022/03/08	26	41.60	12	41.31	41.50	14	1,950	0.72%
2022/03/07	7	42.83	0	0.00	42.75	7	1,903	0.37%
2022/03/04	1	43.65	3	43.75	43.75	-2	1,915	-0.10%
2022/03/03	2.1	42.78	31.1	42.70	43.30	-29	1,922	-1.51%
2022/03/02	0	42.75	3	42.58	42.60	-3	1,946	-0.15%
2022/03/01	0	0.00	5	42.59	42.55	-5	1,975	-0.25%
2022/02/25	2	41.40	0	0.00	41.80	2	1,986	0.10%
2022/02/24	28	41.68	0	0.00	41.20	28	2,028	1.38%
2022/02/23	4	42.35	1	42.45	42.40	3	2,053	0.15%
2022/02/22	3	42.63	2	42.80	42.70	1	2,081	0.05%
2022/02/18	0	0.00	1	43.05	43.05	-1	2,176	-0.05%
2022/02/17	0	0.00	5	43.34	43.20	-5	2,319	-0.22%
2022/02/15	2	42.90	1	42.80	42.65	1	2,422	0.04%
2022/02/14	2.1	42.76	8	43.01	42.70	-5.9	2,505	-0.24%
2022/02/11	0	0.00	4	43.65	43.70	-4	2,526	-0.16%
2022/02/10	1	43.80	0	0.00	43.65	1	2,606	0.04%
2022/02/09	2	43.68	20	43.91	44.00	-18	2,656	-0.68%
2022/02/08	12	43.55	6	43.28	43.70	6	2,668	0.22%
2022/02/07	3	42.32	3	42.43	42.90	0	2,678	0.00%
2022/01/26	2	41.20	0	0.00	42.00	2	2,682	0.07%
2022/01/25	6.1	41.49	1	41.40	41.25	5.1	2,745	0.18%
2022/01/24	9	41.76	2	41.40	41.85	7	2,822	0.25%
2022/01/21	28	42.71	2	42.55	42.30	26	2,841	0.92%
2022/01/20	0	0.00	1	43.60	43.35	-1	2,909	-0.03%
2022/01/19	1	43.10	0	0.00	43.35	1	2,983	0.03%
2022/01/18	3	43.33	0	0.00	43.30	3	3,167	0.09%
2022/01/17	7	43.35	1	43.35	43.45	6	3,308	0.18%
2022/01/14	12.1	43.68	3.5	43.86	43.50	8.6	3,482	0.25%
2022/01/13	8	44.09	2	44.28	44.25	6	4,141	0.14%
2022/01/12	20	44.60	0	0.00	44.35	20	4,166	0.48%
2022/01/11	3	45.15	3	45.18	44.50	0	4,173	0.00%
2022/01/10	2.3	44.76	1	45.00	44.70	1.3	4,154	0.03%
2022/01/07	3.1	44.80	0	0.00	44.70	3.1	4,168	0.07%
2022/01/06	2	45.15	4	45.33	45.20	-2	4,178	-0.05%
2022/01/05	2	45.95	6	45.63	45.35	-4	4,189	-0.10%
2022/01/04	7	44.87	5	44.98	45.10	2	4,176	0.05%
2022/01/03	4	44.80	9	44.81	44.85	-5	4,206	-0.12%
2021/12/30	4	45.38	0	0.00	45.25	4	4,244	0.09%
2021/12/29	4	45.43	18	45.35	45.35	-14	4,370	-0.32%
2021/12/28	1	45.05	11	45.04	44.80	-10	4,372	-0.23%
2021/12/27	21	44.84	4	44.98	44.95	17	4,438	0.38%
2021/12/24	2	44.95	8	44.96	44.90	-6	4,811	-0.12%
2021/12/23	35	44.91	14	44.54	44.80	21	5,005	0.42%
2021/12/22	3	43.78	0	0.00	43.80	3	5,264	0.06%
2021/12/21	5	43.24	1	43.20	43.65	4	5,292	0.08%
2021/12/20	7	43.66	11	43.99	43.30	-4	5,282	-0.08%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/16	9.1	43.35	0	0.00	43.05	9.1	5,253	0.17%
2021/12/15	2	43.40	0	0.00	43.55	2	5,231	0.04%
2021/12/14	0	43.45	3	43.52	43.25	-3	5,238	-0.06%
2021/12/13	3	43.30	0	0.00	43.30	3	5,242	0.06%
2021/12/10	4	43.84	3	43.65	43.70	1	5,235	0.02%
2021/12/09	1.1	44.09	6	44.16	43.75	-4.9	5,229	-0.09%
2021/12/08	7.1	44.28	4	44.40	44.30	3.1	5,196	0.06%
2021/12/06	2	45.35	4	45.00	45.35	-2	5,120	-0.04%
2021/12/02	3.2	45.15	5	45.48	44.80	-1.8	5,147	-0.04%
2021/12/01	2.1	45.24	0	0.00	45.15	2.1	5,170	0.04%
2021/11/30	20	45.12	23	44.87	44.85	-3	5,205	-0.06%
2021/11/29	4	44.11	7	44.14	44.50	-3	5,193	-0.06%
2021/11/26	3	44.92	4.4	45.10	44.70	-1.4	5,164	-0.03%
2021/11/25	0	0.00	1	45.70	45.70	-1	5,134	-0.02%
2021/11/24	6	45.62	0	0.00	45.75	6	5,148	0.12%
2021/11/23	6	45.65	0	0.00	45.95	6	5,135	0.12%
2021/11/22	0	0.00	6	45.52	45.55	-6	5,109	-0.12%
2021/11/19	1.5	45.47	1	45.20	45.00	0.5	5,067	0.01%
2021/11/18	0.1	45.35	12	45.43	45.60	-11.9	5,047	-0.24%
2021/11/16	1	44.23	17.5	45.08	45.65	-16.5	4,981	-0.33%
2021/11/15	0	0.00	1	43.35	43.95	-1	4,853	-0.02%
2021/11/12	12	43.36	2	43.55	43.60	10	4,821	0.21%
2021/11/11	5	42.93	24	43.31	43.25	-19	4,783	-0.40%
2021/11/10	8	42.33	6	42.41	42.60	2	4,747	0.04%
2021/11/09	2	42.48	8	42.93	42.55	-6	4,734	-0.13%
2021/11/08	0	0.00	13	41.93	42.05	-13	4,663	-0.28%
2021/11/05	5.5	40.89	1	41.80	41.25	4.5	4,663	0.10%
2021/11/04	15	40.94	3	40.93	40.95	12	4,715	0.25%
2021/11/03	4	41.09	5	41.10	41.15	-1	4,743	-0.02%
2021/11/02	21	41.46	13	42.01	41.25	8	4,741	0.17%
2021/11/01	13	41.82	28	41.94	42.05	-15	4,685	-0.32%
2021/10/29	5	41.01	8.2	40.99	41.15	-3.2	4,661	-0.07%
2021/10/28	25.5	40.65	18	40.97	41.10	7.5	4,626	0.16%
2021/10/27	2.1	39.50	2	39.65	39.75	0.1	4,571	0.00%
2021/10/26	38.2	39.55	21	39.35	39.35	17.2	4,630	0.37%
2021/10/25	27	40.03	8	40.38	40.20	19	4,527	0.42%
2021/10/22	6	41.48	17	41.62	41.50	-11	4,748	-0.23%
2021/10/21	72.4	41.46	22.2	41.48	41.30	50.2	4,695	1.07%
2021/10/20	2	46.65	0	0.00	45.75	2	4,045	0.05%
2021/10/19	0.2	46.50	2	46.30	46.50	-1.8	4,018	-0.04%
2021/10/18	1	45.60	16	45.45	45.75	-15	4,021	-0.37%
2021/10/14	6.4	45.40	0	0.00	45.40	6.4	4,070	0.16%
2021/10/13	1	45.65	0	0.00	45.85	1	4,126	0.02%
2021/10/12	4	46.36	0	0.00	46.25	4	4,124	0.10%
2021/10/08	12.1	47.28	4	46.95	46.90	8.1	4,124	0.20%
2021/10/07	1	47.55	3	47.58	47.80	-2	4,125	-0.05%
2021/10/06	4	47.16	8	47.39	46.50	-4	4,154	-0.10%
2021/10/05	1	46.20	3	46.20	46.20	-2	4,050	-0.05%
2021/10/04	9	46.66	4	46.85	46.40	5	4,066	0.12%
2021/10/01	30.3	48.80	31.1	48.55	46.50	-0.9	4,025	-0.02%
2021/09/30	18	48.76	17	48.79	48.75	1	3,694	0.03%
2021/09/29	35	48.95	33	48.96	48.70	2	3,488	0.06%
2021/09/28	1	46.10	15	46.65	47.05	-14	3,193	-0.44%
2021/09/27	1	46.55	5	46.54	46.25	-4	3,191	-0.13%
2021/09/24	1	46.25	6	46.45	46.25	-5	3,263	-0.15%
2021/09/23	0	0.00	1	46.05	46.10	-1	3,285	-0.03%
2021/09/22	2	45.50	0	0.00	45.60	2	3,337	0.06%
2021/09/17	6	45.95	0	0.00	45.90	6	3,451	0.17%
2021/09/16	4	46.70	5	46.71	46.30	-1	3,559	-0.03%
2021/09/15	5	45.93	0	0.00	46.05	5	3,606	0.14%
2021/09/14	2	45.25	0	0.00	45.50	2	3,755	0.05%
2021/09/13	0.1	45.65	2	45.40	45.45	-1.9	4,211	-0.05%
2021/09/09	7	44.98	1	44.90	45.10	6	4,336	0.14%
2021/09/08	7.2	45.17	1	45.20	45.00	6.2	4,384	0.14%
2021/09/07	6.1	46.19	0.1	45.90	46.00	6.1	4,414	0.14%
2021/09/06	2.1	47.93	1	47.95	47.85	1.1	4,409	0.02%
2021/09/03	2	48.80	1	48.90	48.70	1	4,376	0.02%
2021/09/02	1	48.90	2	48.50	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	0.4	49.18	48.95	-0.4	4,394	-0.01%
2021/08/31	1	48.50	3	48.77	49.00	-2	4,429	-0.05%
2021/08/30	2	48.60	4	48.55	48.50	-2	4,467	-0.04%
2021/08/27	1	47.75	1	47.80	47.70	0	4,510	0.00%
2021/08/26	4.1	47.89	1	47.65	47.60	3.1	4,563	0.07%
2021/08/24	1	47.10	1	46.85	47.35	0	4,633	0.00%
2021/08/23	2	46.73	1	46.60	46.90	1	4,666	0.02%
2021/08/20	5	45.77	1	45.65	46.00	4	4,715	0.08%
2021/08/19	3	46.08	0	0.00	46.00	3	4,764	0.06%
2021/08/18	6.1	45.71	1	46.80	46.70	5.1	4,801	0.11%
2021/08/17	1.1	46.49	0	0.00	46.15	1.1	4,891	0.02%
2021/08/16	10.1	46.14	0	0.00	46.45	10.1	4,928	0.20%
2021/08/13	9	47.18	0	0.00	47.10	9	4,912	0.18%
2021/08/11	7.4	47.45	0	0.00	47.35	7.4	5,088	0.14%
2021/08/10	28.3	48.70	0	0.00	48.20	28.3	5,155	0.55%
2021/08/09	13.5	49.40	0	0.00	49.20	13.5	5,268	0.26%
2021/08/06	8.2	50.10	0	0.00	50.00	8.2	5,382	0.15%
2021/08/05	0	50.60	2	50.70	50.60	-2	5,546	-0.04%
2021/08/04	7.2	50.88	2	51.00	50.90	5.2	5,830	0.09%
2021/08/03	2	50.10	9	50.16	50.20	-7	5,928	-0.12%
2021/08/02	2	50.35	11	50.10	50.10	-9	5,988	-0.15%
2021/07/30	2.1	49.86	5	49.90	50.50	-2.9	6,044	-0.05%
2021/07/29	4.3	50.13	1	50.20	50.20	3.3	6,132	0.05%
2021/07/28	28.3	51.13	17.2	51.42	50.30	11.1	6,125	0.18%
2021/07/27	1	51.00	13	50.38	51.00	-12	6,037	-0.20%
2021/07/26	3	49.97	0	0.00	49.75	3	6,042	0.05%
2021/07/23	3	49.53	5	49.55	49.55	-2	6,086	-0.03%
2021/07/22	12	49.48	5	49.20	49.20	7	6,195	0.11%
2021/07/21	10.1	49.09	0	0.00	49.05	10.1	6,317	0.16%
2021/07/20	3	50.02	0	0.00	49.80	3	6,381	0.05%
2021/07/19	2	50.80	8	50.90	50.80	-6	6,457	-0.09%
2021/07/16	8.2	50.30	9	50.29	50.20	-0.8	6,657	-0.01%
2021/07/15	1	49.00	2	49.70	50.20	-1	6,934	-0.01%
2021/07/14	9.1	49.11	1	50.00	49.05	8.1	7,047	0.11%
2021/07/13	20	49.90	3	50.30	49.70	17	7,214	0.24%
2021/07/12	5	49.71	5	49.70	49.70	0	7,453	0.00%
2021/07/09	5	49.12	7	49.24	49.10	-2	7,525	-0.03%
2021/07/08	3.5	49.72	1	49.70	49.80	2.5	7,848	0.03%
2021/07/07	7.1	50.08	4	50.33	49.90	3.1	8,285	0.04%
2021/07/06	4	50.00	1	49.90	49.90	3	8,754	0.03%
2021/07/05	6	50.40	0	0.00	50.40	6	9,480	0.06%
2021/07/02	4	50.00	0	0.00	50.00	4	9,650	0.04%
2021/07/01	4	50.03	2	50.70	50.00	2	9,895	0.02%
2021/06/30	1	50.70	6	50.83	50.80	-5	10,034	-0.05%
2021/06/29	1	50.70	1	50.80	50.50	0	10,099	0.00%
2021/06/28	2	50.75	2	51.10	51.00	0	10,209	0.00%
2021/06/25	14	52.39	6	52.78	52.30	8	10,177	0.08%
2021/06/24	1	53.20	0	0.00	52.30	1	10,163	0.01%
2021/06/23	6.5	52.71	11	52.65	53.00	-4.5	10,154	-0.04%
2021/06/22	5	52.92	17	52.91	53.00	-12	10,174	-0.12%
2021/06/21	3	49.98	11	50.29	50.20	-8	9,833	-0.08%
2021/06/18	3	50.77	12	51.08	50.40	-9	9,937	-0.09%
2021/06/16	2	50.45	3	50.93	49.95	-1	10,130	-0.01%
2021/06/11	3	49.68	6	50.00	50.00	-3	10,559	-0.03%
2021/06/10	2.3	48.77	1	49.10	49.15	1.3	10,789	0.01%
2021/06/09	5.1	48.95	0	0.00	48.70	5.1	11,185	0.05%
2021/06/08	10.1	49.72	14	50.00	49.40	-3.9	11,737	-0.03%
2021/06/07	13	49.57	7	49.82	50.00	6	12,061	0.05%
2021/06/04	4	50.85	3	51.23	50.30	1	12,105	0.01%
2021/06/03	4	50.88	5	50.68	50.70	-1	12,176	-0.01%
2021/06/02	5	51.16	15	51.07	51.00	-10	12,397	-0.08%
2021/06/01	0.1	51.80	1	51.60	51.50	-0.9	12,559	-0.01%
2021/05/31	3	51.30	2	51.40	51.20	1	13,051	0.01%
2021/05/28	6	51.53	1	51.50	51.20	5	13,746	0.04%
2021/05/27	5	50.34	1	50.50	51.50	4	13,815	0.03%
2021/05/26	2	49.65	4	50.05	50.40	-2	13,869	-0.01%
2021/05/25	3	49.18	2	49.18	49.80	1	13,915	0.01%
2021/05/24	2	48.30	3	48.40	48.35	-1	14,033	-0.01%
2021/05/21	0	0.00	1	48.25	48.10	-1	14,176	-0.01%
2021/05/20	3	47.72	0	0.00	47.55	3	14,394	0.02%
2021/05/19	5	48.22	4	48.43	48.80	1	14,474	0.01%
2021/05/17	7	44.49	5	43.46	44.65	2	14,712	0.01%
2021/05/14	3	47.42	4	48.68	47.50	-1	14,647	-0.01%
2021/05/13	5	45.50	7.3	46.28	47.00	-2.3	14,627	-0.02%
2021/05/12	20	46.17	30	45.54	45.75	-10	14,724	-0.07%
2021/05/11	12	49.74	3	49.20	49.20	9	14,627	0.06%
2021/05/10	4	52.18	1	52.20	52.00	3	15,070	0.02%
2021/05/07	3	52.20	0	0.00	52.50	3	15,779	0.02%
2021/05/06	16	52.23	14	51.63	51.70	2	15,779	0.01%
2021/05/05	5	49.75	4	49.61	49.50	1	15,623	0.01%
2021/05/04	12	49.57	12.5	49.31	49.35	-0.5	15,716	0.00%
2021/05/03	10	52.58	17	52.79	52.00	-7	15,725	-0.04%
2021/04/29	15	53.47	6	53.63	53.50	9	15,766	0.06%
2021/04/28	12	53.51	10	53.65	53.50	2	15,790	0.01%
2021/04/27	10	54.30	6	54.37	54.10	4	15,841	0.03%
2021/04/26	6	54.10	13	54.33	54.20	-7	15,879	-0.04%
2021/04/23	11	53.71	6	53.77	53.70	5	16,025	0.03%
2021/04/22	29	55.45	17	56.22	54.10	12	16,084	0.07%
2021/04/21	8.5	56.43	18	56.73	56.30	-9.5	15,904	-0.06%
2021/04/20	13	55.50	2	55.70	56.00	11	15,756	0.07%
2021/04/19	8.1	56.05	8	56.10	56.30	0.1	15,798	0.00%
2021/04/16	6.2	55.28	28	55.31	56.10	-21.8	15,903	-0.14%
2021/04/15	11.3	54.05	3	54.13	53.70	8.3	15,762	0.05%
2021/04/14	31	54.26	78	53.33	54.10	-47	15,998	-0.29%
2021/04/13	28	57.48	34	57.08	55.40	-6	16,006	-0.04%
2021/04/12	90	56.98	35.1	56.87	56.40	54.9	15,934	0.34%
2021/04/09	31.5	56.51	149.2	56.67	57.30	-117.7	16,319	-0.72%	大賣/鉅額交易
2021/04/08	11.1	54.57	88	54.57	54.30	-76.9	16,049	-0.48%
2021/04/07	17	54.36	34	54.41	54.40	-17	16,015	-0.11%
2021/04/06	6	53.43	2	53.65	53.40	4	16,165	0.02%
2021/04/01	5	52.54	1	52.20	52.70	4	16,164	0.02%
2021/03/31	20	53.62	1	54.00	52.80	19	16,177	0.12%
2021/03/30	7	53.23	38	53.07	53.50	-31	16,210	-0.19%
2021/03/29	4	52.83	2	52.90	53.50	2	16,443	0.01%
2021/03/26	4	52.38	6	52.50	52.60	-2	16,622	-0.01%
2021/03/25	55	51.76	16	52.12	51.80	39	16,865	0.23%
2021/03/24	6	53.45	3	53.40	53.20	3	17,349	0.02%
2021/03/23	11	53.75	9	54.20	53.90	2	17,498	0.01%
2021/03/22	21	53.54	4	53.30	53.20	17	17,696	0.10%
2021/03/19	26	54.10	4	54.35	54.00	22	18,236	0.12%
2021/03/18	9	54.94	60	55.20	55.00	-51	18,672	-0.27%
2021/03/17	56	54.08	28	54.29	53.80	28	19,532	0.14%
2021/03/16	71.1	55.35	14	55.11	54.70	57.1	20,212	0.28%
2021/03/15	39.1	55.16	21	55.72	55.10	18.1	20,601	0.09%
2021/03/12	36	54.86	62.1	55.05	54.60	-26.1	21,284	-0.12%
2021/03/11	22.5	53.38	39	53.47	53.10	-16.5	21,124	-0.08%
2021/03/10	5	52.26	92	52.52	52.00	-87	21,286	-0.41%
2021/03/09	23	52.56	16	52.86	51.80	7	21,847	0.03%
2021/03/08	15	52.88	42	52.94	51.90	-27	21,986	-0.12%
2021/03/05	30.9	51.58	5	50.98	51.40	25.9	22,218	0.12%
2021/03/04	65.1	53.52	45	53.95	52.70	20.1	22,943	0.09%
2021/03/03	137.1	53.35	57.1	53.21	53.90	79.9	23,991	0.33%	大買/
2021/03/02	89	50.94	41	50.95	50.20	48	24,507	0.20%
2021/02/26	18	50.10	2	50.20	50.10	16	26,263	0.06%
2021/02/25	30	50.53	5	50.64	50.40	25	26,622	0.09%
2021/02/24	4	51.06	12	51.03	50.40	-8	26,877	-0.03%
2021/02/23	11	51.61	8	51.60	51.70	3	27,023	0.01%
2021/02/22	12	51.23	27	50.90	51.40	-15	27,601	-0.05%
2021/02/19	12.3	50.20	9	49.95	50.00	3.3	27,761	0.01%
2021/02/18	16	49.99	12	50.38	50.50	4	27,860	0.01%
2021/02/17	7	49.23	15.6	49.07	49.30	-8.6	27,884	-0.03%
2021/02/05	16	48.06	12	47.62	47.55	4	27,902	0.01%
2021/02/04	16	47.67	4	47.41	47.45	12	28,067	0.04%
2021/02/03	8.1	47.72	10	47.48	47.20	-1.9	28,193	-0.01%
2021/02/02	27	46.95	21	46.83	46.70	6	28,299	0.02%
2021/02/01	26	46.64	5	46.63	46.75	21	28,457	0.07%
2021/01/29	26	49.54	46	49.19	47.90	-20	28,128	-0.07%
2021/01/28	4	46.79	0	0.00	46.55	4	28,220	0.01%
2021/01/27	4	47.18	6	46.92	47.70	-2	28,560	-0.01%
2021/01/26	11	47.63	3	47.82	47.15	8	29,167	0.03%
2021/01/25	17	48.15	15	47.82	48.10	2	29,673	0.01%
2021/01/22	15	46.15	19	46.43	46.45	-4	30,115	-0.01%
2021/01/21	2.3	45.33	15	45.28	45.40	-12.7	30,797	-0.04%
2021/01/20	17	45.95	13	45.59	45.30	4	32,476	0.01%
2021/01/19	12	47.87	12	48.04	47.55	0	32,656	0.00%
2021/01/18	27.1	45.95	14	46.78	47.65	13.1	33,008	0.04%
2021/01/15	46	47.64	20	47.03	47.05	26	33,369	0.08%
2021/01/14	19	48.04	0	0.00	48.10	19	33,472	0.06%
2021/01/13	8	48.13	2.3	48.22	48.20	5.8	33,635	0.02%
2021/01/12	14.1	48.99	0	0.00	48.25	14.1	33,857	0.04%
2021/01/11	11	49.43	9	49.52	49.45	2	34,026	0.01%
2021/01/08	10.8	48.01	7	48.29	48.20	3.8	34,121	0.01%
2021/01/07	12.3	48.28	16	48.53	47.75	-3.8	34,457	-0.01%
2021/01/06	27	47.45	52	47.04	47.10	-25	35,051	-0.07%
2021/01/05	21	49.14	23	49.09	48.65	-2	35,154	-0.01%
2021/01/04	39.2	49.71	32	49.65	49.10	7.2	35,607	0.02%
2020/12/31	49	54.30	11	54.19	53.60	38	35,064	0.11%
2020/12/30	11	56.02	12	56.06	56.20	-1	34,948	0.00%
2020/12/29	17	56.20	22	56.51	55.90	-5	35,653	-0.01%
2020/12/28	9	54.98	19	55.48	55.20	-10	35,848	-0.03%
2020/12/25	10	54.73	15	54.86	54.60	-5	36,510	-0.01%
2020/12/24	8	54.91	15	55.21	54.70	-7	36,688	-0.02%
2020/12/23	21	54.60	33	54.95	54.30	-12	36,828	-0.03%
2020/12/22	31	54.63	14	55.39	53.10	17	37,382	0.05%
2020/12/21	65	55.41	67	55.23	55.50	-2	37,567	-0.01%
2020/12/18	20	55.83	40	55.67	55.80	-20	38,202	-0.05%
2020/12/17	38	52.99	56	52.94	53.00	-18	38,116	-0.05%
2020/12/16	19	53.85	44	53.94	54.20	-25	38,160	-0.07%
2020/12/15	56.2	53.54	78	52.28	51.80	-21.8	38,056	-0.06%
2020/12/14	35	55.49	46	56.31	55.60	-11	37,801	-0.03%
2020/12/11	110.2	57.43	133	57.22	55.80	-22.8	37,521	-0.06%	大買/大賣/
2020/12/10	67.2	64.13	41	63.58	61.70	26.2	36,688	0.07%
2020/12/09	18	62.84	21	62.46	63.30	-3	36,539	-0.01%
2020/12/08	42	60.29	50	60.66	61.50	-8	37,342	-0.02%
2020/12/07	68	58.26	71	58.02	58.20	-3	37,134	-0.01%
2020/12/04	49.2	57.02	63	57.22	57.30	-13.8	37,103	-0.04%
2020/12/03	67	58.82	77	58.26	58.30	-10	37,234	-0.03%
2020/12/02	20	57.68	29.2	57.84	57.40	-9.2	37,364	-0.02%
2020/12/01	57	58.31	13	58.18	58.00	44	38,275	0.11%
2020/11/30	95	57.97	47	57.88	58.50	48	38,300	0.13%
2020/11/27	129	57.51	183	57.33	56.70	-54	37,928	-0.14%	大買/大賣/
2020/11/26	101	56.18	40.1	55.97	55.60	60.9	37,034	0.16%	大買/
2020/11/25	64	54.59	109.8	55.16	56.10	-45.8	36,177	-0.13%	大賣/
2020/11/24	134	51.30	30	51.37	51.00	104	34,519	0.30%	大買/鉅額交易
2020/11/23	25.1	50.23	19	50.43	50.90	6.1	34,095	0.02%
2020/11/20	11	50.33	8	50.41	49.65	3	33,763	0.01%
2020/11/19	18	50.76	77.2	50.94	50.30	-59.2	33,458	-0.18%
2020/11/18	9	49.38	48	49.24	49.75	-39	32,719	-0.12%
2020/11/17	20	48.19	3.2	48.18	47.65	16.8	32,390	0.05%
2020/11/16	21	47.81	3	47.88	47.55	18	32,271	0.06%
2020/11/13	14	47.83	17	48.04	48.55	-3	32,114	-0.01%
2020/11/12	56	47.58	9	47.50	47.20	47	32,031	0.15%
2020/11/11	30	48.60	19	48.72	48.65	11	32,081	0.03%
2020/11/10	24	48.36	5	48.84	48.80	19	32,097	0.06%
2020/11/09	16	50.08	12	49.87	49.85	4	31,720	0.01%
2020/11/06	16	49.82	8	49.83	50.00	8	31,373	0.03%
2020/11/05	44	50.16	40	50.35	50.20	4	31,123	0.01%
2020/11/04	19	49.41	21	49.39	49.00	-2	30,304	-0.01%
2020/11/03	68	50.02	57	49.97	49.60	11	29,905	0.04%
2020/11/02	212	49.01	221	49.05	49.05	-9	29,259	-0.03%	大買/大賣/
2020/10/30	30.4	49.99	10.8	48.94	48.15	19.6	28,635	0.07%
2020/10/29	71.1	51.78	46.1	52.26	51.90	25	27,928	0.09%
2020/10/28	62	51.52	165	52.47	53.00	-103	27,143	-0.38%	大賣/鉅額交易
2020/10/27	14	49.21	17	49.29	48.75	-3	25,399	-0.01%
2020/10/26	39	49.00	37.5	49.39	49.45	1.5	25,117	0.01%
2020/10/23	34	48.29	57	48.40	49.00	-23	24,608	-0.09%
2020/10/22	28	46.31	61	46.60	47.00	-33	24,019	-0.14%
2020/10/21	37	46.41	47	46.45	46.10	-10	23,783	-0.04%
2020/10/20	37	46.06	14	46.13	45.90	23	23,587	0.10%
2020/10/19	31	47.60	27	47.96	47.25	4	23,359	0.02%
2020/10/16	62	47.90	16	47.40	47.40	46	23,270	0.20%
2020/10/15	108	50.28	73	49.64	49.30	35	22,868	0.15%	大買/
2020/10/14	59	50.53	83	51.07	50.70	-24	22,361	-0.11%
2020/10/13	43	48.78	35	48.69	49.40	8	21,443	0.04%
2020/10/12	76	48.75	61	48.73	49.40	15	20,980	0.07%
2020/10/08	14	46.69	13	46.91	47.00	1	20,214	0.00%
2020/10/07	16	46.61	14	46.37	46.55	2	19,873	0.01%
2020/10/06	80	46.63	60	46.91	46.90	20	19,520	0.10%
2020/10/05	57	44.07	22	44.51	45.60	35	18,668	0.19%
2020/09/30	57	43.20	64	43.56	42.70	-7	18,081	-0.04%
2020/09/29	7	41.86	8	42.06	41.65	-1	17,218	-0.01%
2020/09/28	17	42.48	13	41.81	43.10	4	16,997	0.02%
2020/09/25	44.3	44.02	42	43.86	42.65	2.3	16,664	0.01%
2020/09/24	12	45.88	6	45.78	44.75	6	15,808	0.04%
2020/09/23	65	46.42	64	46.20	47.10	1	15,373	0.01%
2020/09/22	31	48.86	6	49.68	48.40	25	14,434	0.17%
2020/09/21	5	51.86	6.5	51.88	51.50	-1.5	13,840	-0.01%
2020/09/18	9	51.64	11	51.78	51.20	-2	13,532	-0.01%
2020/09/17	5	52.54	20	52.30	51.30	-15	13,284	-0.11%
2020/09/16	11	51.39	5	51.32	51.60	6	12,833	0.05%
2020/09/15	38	51.89	38	51.05	52.00	0	12,553	0.00%
2020/09/14	48	50.71	44	51.66	51.50	4	12,216	0.03%
2020/09/11	44	54.44	41	55.11	52.40	3	11,514	0.03%
2020/09/10	47	51.41	30	52.35	53.40	17	10,049	0.17%
2020/09/09	31	49.77	28	49.98	49.75	3	9,160	0.03%
2020/09/08	46	50.25	42	49.47	48.50	4	8,760	0.05%
2020/09/07	9	49.95	8	50.82	51.00	1	8,130	0.01%
2020/09/04	23	45.35	76	44.87	46.60	-53	7,381	-0.72%
2020/09/03	74	42.89	22	42.98	44.30	52	6,205	0.84%
2020/09/02	20	40.57	34	40.55	42.15	-14	5,672	-0.25%
2020/09/01	7	38.91	17	39.38	39.95	-10	5,137	-0.19%
2020/08/31	23	36.51	23	37.32	37.60	0	4,513	0.00%
2020/08/28	0	0.00	9	34.06	34.55	-9	4,125	-0.22%
2020/08/27	1	32.85	1	33.00	33.00	0	3,918	0.00%
2020/08/21	6	32.94	7	32.95	32.75	-1	4,006	-0.02%
2020/08/20	17	33.04	19	32.73	32.65	-2	3,967	-0.05%
2020/08/19	9	34.62	5	34.34	34.25	4	3,841	0.10%
2020/08/18	21	34.37	12	34.07	34.05	9	3,756	0.24%
2020/08/17	14	32.31	3	34.00	34.50	11	3,596	0.31%
2020/08/14	1	31.10	2	31.70	31.40	-1	3,273	-0.03%
2020/08/12	5	30.70	5	31.05	31.25	0	3,091	0.00%
2020/08/11	1	31.10	0	0.00	31.10	1	3,108	0.03%
2020/08/10	6	31.18	16	31.41	31.10	-10	3,180	-0.31%
2020/08/05	7	30.71	5	31.00	30.90	2	3,318	0.06%
2020/08/04	1	30.90	0	0.00	30.90	1	3,392	0.03%
2020/07/31	1	30.05	3	30.55	30.60	-2	3,347	-0.06%
2020/07/30	2	30.35	4	30.58	30.45	-2	3,316	-0.06%
2020/07/29	0	0.00	3	29.10	29.80	-3	3,276	-0.09%
2020/07/27	0	0.00	1	29.80	29.65	-1	3,272	-0.03%
2020/07/24	9	30.69	2	30.58	30.35	7	3,252	0.22%
2020/07/23	4	30.73	7	31.06	31.55	-3	3,207	-0.09%
2020/07/22	4	30.45	28	30.26	30.75	-24	3,084	-0.78%
2020/07/21	0	0.00	1	29.05	28.90	-1	2,817	-0.04%
2020/07/16	5	28.75	5	29.15	29.00	0	2,818	0.00%
2020/07/15	0	0.00	3	29.70	28.90	-3	2,787	-0.11%
2020/07/14	5	28.58	0	0.00	28.70	5	2,724	0.18%
2020/07/13	3	28.85	0	0.00	29.00	3	2,715	0.11%
2020/07/10	0	0.00	4	29.20	28.90	-4	2,733	-0.15%
2020/07/09	11	28.96	0	0.00	28.90	11	2,707	0.41%
2020/07/08	6	28.53	0	0.00	28.55	6	2,702	0.22%
2020/07/07	2	29.30	1	28.55	28.50	1	2,705	0.04%
2020/07/03	5	28.03	0	0.00	28.05	5	2,658	0.19%
2020/07/02	1	27.80	0	0.00	28.30	1	2,692	0.04%
2020/06/23	1	27.55	0	0.00	27.55	1	2,745	0.04%
2020/06/19	8	27.15	0	0.00	27.15	8	2,778	0.29%
2020/06/15	1	27.30	0	0.00	27.40	1	2,895	0.03%
2020/06/12	10	27.52	0	0.00	27.40	10	2,906	0.34%
2020/06/11	3	28.00	2	27.75	28.20	1	2,896	0.03%
2020/06/10	3	28.65	0	0.00	28.65	3	2,904	0.10%
2020/06/08	3	29.40	2	29.50	29.05	1	3,081	0.03%
2020/06/05	5	28.97	1	28.65	29.20	4	3,054	0.13%
2020/06/04	2	28.18	1	28.40	28.30	1	3,067	0.03%
2020/06/03	1	28.10	0	0.00	28.10	1	3,093	0.03%
2020/06/02	3	28.35	1	28.35	28.15	2	3,074	0.07%
2020/06/01	1	28.65	1	28.65	28.65	0	3,033	0.00%
2020/05/29	1	28.80	2	28.73	28.50	-1	3,015	-0.03%
2020/05/28	5	29.01	6.9	28.79	29.20	-1.9	2,941	-0.06%
2020/05/27	0	0.00	6	28.20	28.00	-6	2,845	-0.21%
2020/05/26	0	0.00	1	28.00	27.60	-1	2,843	-0.04%
2020/05/25	0	0.00	2	27.80	27.70	-2	2,892	-0.07%
2020/05/22	2	27.40	0	0.00	27.40	2	2,924	0.07%
2020/05/15	2	27.65	1	27.30	27.55	1	2,868	0.03%
2020/05/14	0	0.00	2	27.45	27.50	-2	2,833	-0.07%
2020/05/13	3	27.10	3	26.87	27.50	0	2,818	0.00%
2020/05/12	5	27.13	16	27.28	27.65	-11	2,768	-0.40%
2020/05/11	19	26.44	12	26.69	27.20	7	2,698	0.26%
2020/05/08	4	25.73	21	25.67	26.00	-17	2,614	-0.65%
2020/05/07	15	25.18	0	0.00	25.20	15	2,612	0.57%
2020/05/06	5	25.15	0	0.00	25.05	5	2,663	0.19%
2020/05/05	1	25.40	9	25.22	25.35	-8	2,800	-0.29%
2020/05/04	13	24.88	0	0.00	24.85	13	2,837	0.46%
2020/04/30	0	0.00	16	25.03	25.30	-16	2,910	-0.55%
2020/04/29	11	24.86	17	25.23	25.00	-6	2,926	-0.20%
2020/04/28	15	24.95	10	25.15	24.95	5	2,994	0.17%
2020/04/27	10	24.90	0	0.00	24.90	10	3,083	0.32%
2020/04/24	0	0.00	8	24.04	24.00	-8	3,107	-0.26%
2020/04/23	0	0.00	3	23.80	23.75	-3	3,249	-0.09%
2020/04/22	1	23.20	5	23.60	23.60	-4	3,514	-0.11%
2020/04/21	0	0.00	1	23.80	23.60	-1	3,509	-0.03%
2020/04/20	0	0.00	4	24.40	24.50	-4	3,495	-0.11%
2020/04/17	3	24.43	25	24.54	24.40	-22	3,533	-0.62%
2020/04/16	2	24.00	0	0.00	24.30	2	3,575	0.06%
2020/04/15	21	24.18	1	23.85	24.40	20	3,667	0.55%
2020/04/14	0	0.00	5	23.75	23.80	-5	3,675	-0.14%
2020/04/13	20	23.40	40	23.70	23.55	-20	3,712	-0.54%
2020/04/10	0	0.00	1	23.45	23.65	-1	3,715	-0.03%
2020/04/09	6	23.43	0	0.00	23.25	6	3,793	0.16%
2020/04/08	23	23.40	0	0.00	23.35	23	3,904	0.59%
2020/04/07	2	22.83	1	22.60	23.15	1	4,070	0.02%
2020/04/01	1	22.20	0	0.00	22.20	1	4,029	0.02%
2020/03/31	0	0.00	1	22.25	22.35	-1	4,018	-0.02%
2020/03/27	3	22.05	0	0.00	21.80	3	4,025	0.07%
2020/03/26	1	21.80	0	0.00	21.80	1	4,016	0.02%
2020/03/25	0	0.00	5	21.45	21.85	-5	3,996	-0.13%
2020/03/24	10	21.25	26	21.14	20.85	-16	3,954	-0.40%
2020/03/23	6	20.33	0	0.00	20.70	6	3,969	0.15%
2020/03/20	14	20.81	6	20.73	20.70	8	3,963	0.20%
2020/03/19	8	19.79	0	0.00	19.70	8	3,930	0.20%
2020/03/18	0	0.00	3	21.90	21.85	-3	3,853	-0.08%
2020/03/17	7	21.69	1	21.90	21.70	6	3,843	0.16%
2020/03/16	1	22.20	1	22.10	22.20	0	3,825	0.00%
2020/03/13	2	21.93	2	21.80	22.35	0	3,768	0.00%
2020/03/12	5	23.50	0	0.00	23.45	5	3,674	0.14%
2020/03/10	1	25.00	7	24.20	25.00	-6	3,530	-0.17%
2020/03/09	8	25.23	3	25.05	25.05	5	3,467	0.14%
2020/03/06	1	26.10	0	0.00	26.05	1	3,436	0.03%
2020/03/04	0	0.00	6	25.94	26.10	-6	3,463	-0.17%
2020/03/03	3	26.40	0	0.00	26.35	3	3,466	0.09%
2020/02/27	4	26.15	10	26.25	26.00	-6	3,421	-0.18%
2020/02/24	0	0.00	1	27.00	26.75	-1	3,251	-0.03%
2020/02/19	0	0.00	7	27.32	27.50	-7	3,185	-0.22%
2020/02/18	3	27.50	3	27.95	27.40	0	3,155	0.00%
2020/02/17	4	28.00	2	27.85	28.05	2	3,170	0.06%
2020/02/14	4	27.29	0	0.00	27.45	4	3,146	0.13%
2020/02/13	3	27.78	2	27.85	27.55	1	3,075	0.03%
2020/02/12	0	0.00	1	27.95	28.05	-1	3,030	-0.03%
2020/02/11	2	28.00	0	0.00	28.05	2	2,997	0.07%
2020/02/07	3	28.43	2	28.60	28.40	1	2,903	0.03%
2020/02/06	3	28.85	5	28.94	28.70	-2	2,842	-0.07%
2020/02/05	1	27.70	0	0.00	27.80	1	2,690	0.04%
2020/02/04	2	27.30	0	0.00	27.60	2	2,610	0.08%
2020/01/31	0	0.00	1	27.50	27.05	-1	2,446	-0.04%
2020/01/30	1	26.45	4	26.63	26.45	-3	2,344	-0.13%
2020/01/20	0	0.00	1	27.70	27.75	-1	2,227	-0.04%
2020/01/17	7	27.31	0	0.00	27.15	7	2,170	0.32%
2020/01/16	9	28.02	1	28.25	27.85	8	2,020	0.40%
2020/01/15	1	26.25	1	26.10	26.10	0	1,757	0.00%
2020/01/14	4	26.05	0	0.00	26.05	4	1,750	0.23%
2020/01/13	1	25.90	0	0.00	25.95	1	1,732	0.06%
2020/01/10	6	26.18	1	26.10	26.00	5	1,698	0.29%
2020/01/09	2	26.05	11.8	26.24	26.45	-9.8	1,620	-0.60%
2020/01/08	0	0.00	2	25.13	25.15	-2	1,500	-0.13%
2020/01/07	0	0.00	3	25.47	25.45	-3	1,445	-0.21%
2020/01/06	3	25.27	2	25.50	25.20	1	1,388	0.07%
2020/01/03	5	25.33	17	25.31	25.60	-12	1,351	-0.89%
2020/01/02	13	25.13	18	25.18	25.55	-5	1,251	-0.40%
2019/12/31	13	24.25	6	24.55	24.30	7	1,110	0.63%
2019/12/30	5	23.05	0	0.00	22.90	5	916	0.55%
2019/12/26	1	22.85	0	0.00	22.75	1	891	0.11%
2019/12/24	0	0.00	3	22.47	22.45	-3	856	-0.35%
2019/12/19	0	0.00	15	22.00	22.00	-15	797	-1.88%
2019/12/13	16	21.69	0	0.00	21.70	16	721	2.22%
2019/12/02	1	21.30	0	0.00	21.30	1	647	0.15%
2019/11/26	2	21.35	0	0.00	21.40	2	576	0.35%
2019/11/20	3	21.40	0	0.00	21.35	3	646	0.46%
2019/11/14	0	0.00	20	21.25	21.35	-20	623	-3.21%
2019/11/13	0	0.00	7	20.75	20.85	-7	568	-1.23%
2019/11/11	0	0.00	5	20.50	20.50	-5	528	-0.95%
2019/10/28	20	20.35	0	0.00	20.35	20	575	3.48%
2019/10/24	1	20.30	0	0.00	20.35	1	582	0.17%
2019/10/23	2	20.23	0	0.00	20.35	2	580	0.34%
2019/10/22	2	20.33	0	0.00	20.40	2	576	0.35%
2019/10/21	3	20.37	0	0.00	20.45	3	567	0.53%
2019/10/18	1	20.25	2	20.48	20.60	-1	560	-0.18%
2019/10/17	1	20.25	0	0.00	20.25	1	563	0.18%
2019/10/16	2	20.30	0	0.00	20.35	2	566	0.35%
2019/10/15	0	0.00	3	20.37	20.30	-3	569	-0.53%
2019/10/14	0	0.00	2	20.23	20.25	-2	574	-0.35%
2019/10/09	20	20.13	0	0.00	20.10	20	572	3.50%
2019/10/01	2	20.20	0	0.00	20.25	2	593	0.34%
2019/09/20	0	0.00	2	20.48	20.50	-2	637	-0.31%
2019/09/18	0	0.00	2	20.38	20.35	-2	660	-0.30%
2019/09/09	0	0.00	3	20.53	20.50	-3	679	-0.44%
2019/09/06	0	0.00	5	20.41	20.45	-5	679	-0.74%
2019/09/05	1	20.30	1	20.35	20.30	0	680	0.00%
2019/09/04	0	0.00	1	20.30	20.25	-1	682	-0.15%
2019/09/02	0	0.00	1	20.30	20.25	-1	694	-0.14%
2019/08/30	0	0.00	2	20.25	20.25	-2	697	-0.29%
2019/08/29	0	0.00	2	20.18	20.15	-2	695	-0.29%
2019/08/28	0	0.00	1	20.00	20.05	-1	692	-0.14%
2019/08/27	4	20.83	0	0.00	20.85	4	674	0.59%
2019/08/26	6	20.85	0	0.00	20.90	6	651	0.92%
2019/08/19	2	21.00	1	21.10	21.00	1	699	0.14%
2019/08/16	0	0.00	0	20.90	21.00	0	711	0.00%
2019/08/15	2	20.85	0.2	20.90	20.95	1.8	700	0.25%
2019/08/14	0	0.00	4	21.15	21.10	-4	711	-0.56%
2019/08/12	0	0.00	6	21.00	20.90	-6	744	-0.81%
2019/08/08	1	20.80	0	0.00	20.85	1	774	0.13%
2019/08/07	1	20.90	1	20.90	20.90	0	793	0.00%
2019/08/06	2	20.63	1	20.85	20.90	1	817	0.12%
2019/08/05	1	20.70	0	0.00	20.85	1	853	0.12%
2019/08/02	6	20.85	1	20.90	20.80	5	864	0.58%
2019/08/01	4	20.98	0	0.00	20.95	4	894	0.45%
2019/07/30	2	21.00	1	21.15	21.00	1	897	0.11%
2019/07/24	1	20.95	4	21.00	20.95	-3	907	-0.33%
2019/07/22	2	20.98	0	0.00	21.00	2	915	0.22%
2019/07/19	1	21.00	0	0.00	21.10	1	914	0.11%
2019/07/18	2	21.08	0	0.00	21.05	2	911	0.22%
2019/07/11	3	21.20	0	0.00	21.20	3	909	0.33%
2019/07/08	3	21.20	0	0.00	21.15	3	915	0.33%
2019/06/26	0	0.00	2	21.25	21.35	-2	926	-0.22%
2019/06/24	0	0.00	5	21.24	21.30	-5	924	-0.54%
2019/06/21	0	0.00	1	21.15	21.15	-1	913	-0.11%
2019/06/20	1	21.00	0	0.00	21.10	1	910	0.11%
2019/06/19	0	0.00	3	21.08	21.10	-3	909	-0.33%
2019/06/18	0	0.00	2	21.08	21.00	-2	903	-0.22%
2019/06/13	2	20.88	0	0.00	20.95	2	892	0.22%
2019/06/10	0	0.00	1	21.15	21.15	-1	884	-0.11%
2019/06/06	0	0.00	1	20.95	20.95	-1	880	-0.11%
2019/06/04	0	0.00	1	20.90	20.85	-1	870	-0.11%
2019/06/03	1	20.70	1	20.90	20.85	0	873	0.00%
2019/05/31	0	0.00	2	20.93	20.80	-2	872	-0.23%
2019/05/29	0	0.00	1	20.90	20.80	-1	857	-0.12%
2019/05/28	4	20.64	0	0.00	20.85	4	854	0.47%
2019/05/27	6	20.68	0	0.00	20.65	6	799	0.75%
2019/05/24	1	20.65	0	0.00	20.70	1	803	0.12%
2019/05/23	3	20.70	0	0.00	20.65	3	799	0.38%
2019/05/17	0	0.00	1	21.20	21.15	-1	749	-0.13%
2019/05/14	2	21.15	0	0.00	21.20	2	687	0.29%
2019/05/10	0	0.00	2	21.20	21.25	-2	631	-0.32%
2019/05/09	0	0.00	5	21.09	21.15	-5	611	-0.82%
2019/05/08	0	0.00	1	20.90	20.80	-1	555	-0.18%
2019/05/07	0	0.00	1	20.90	20.80	-1	553	-0.18%
2019/05/06	1	20.75	0	0.00	20.80	1	549	0.18%
2019/05/02	0	0.00	1	20.95	20.95	-1	526	-0.19%
2019/04/30	0	0.00	1	20.85	20.80	-1	518	-0.19%
2019/04/29	2	20.70	0	0.00	20.70	2	516	0.39%
2019/04/25	0	0.00	20	20.91	20.95	-20	499	-4.00%
2019/04/24	0	0.00	2	20.80	21.00	-2	497	-0.40%
2019/04/11	0	0.00	3	20.78	20.65	-3	447	-0.67%
2019/04/10	22	20.64	0	0.00	20.55	22	414	5.31%
2019/04/09	2	20.58	0	0.00	20.70	2	406	0.49%
2019/04/03	0	20.55	3	20.77	20.65	-3	394	-0.76%
2019/04/01	0	0.00	1	20.70	20.65	-1	406	-0.25%
2019/03/28	0	0.00	7	20.60	20.50	-7	401	-1.75%
2019/03/27	0	0.00	6	20.63	20.60	-6	400	-1.50%
2019/03/25	2	20.20	0	0.00	20.30	2	403	0.50%
2019/03/22	1	20.55	0	0.00	20.40	1	402	0.25%
2019/03/21	2	20.38	0	0.00	20.45	2	398	0.50%
2019/03/19	2	20.28	0	0.00	20.25	2	394	0.51%
2019/03/15	1	20.30	0	0.00	20.20	1	395	0.25%
2019/03/14	2	20.25	0	0.00	20.40	2	390	0.51%
2019/03/13	1	20.35	0.8	20.30	20.40	0.2	397	0.04%
2019/03/06	0	0.00	0	20.45	20.45	0	423	-0.01%
2019/03/05	0.1	20.50	0	0.00	20.45	0.1	420	0.02%
2019/02/27	0	0.00	5	20.60	20.55	-5	422	-1.18%
2019/02/21	0	0.00	2.8	20.47	20.55	-2.8	402	-0.68%
2019/02/12	0	0.00	2	20.25	20.35	-2	428	-0.47%
2019/01/16	2	19.45	0	0.00	19.45	2	508	0.39%
2019/01/03	0	0.00	7	19.15	19.15	-7	644	-1.09%
2019/01/02	0	0.00	2	19.50	19.25	-2	660	-0.30%
2018/12/28	0	0.00	3	19.25	19.30	-3	679	-0.44%
2018/12/25	3	19.03	8	19.10	19.05	-5	892	-0.56%
2018/12/24	0	0.00	2	19.60	19.45	-2	872	-0.23%
2018/12/21	1	19.35	5	19.45	19.40	-4	880	-0.45%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/19	2	19.68	10	19.73	19.70	-8	872	-0.92%
2018/12/18	25	19.80	0	0.00	19.85	25	881	2.84%
2018/12/13	0	0.00	10	19.95	20.05	-10	936	-1.07%
2018/12/12	2	19.90	0	0.00	19.95	2	941	0.21%
2018/12/10	0	0.00	1	19.95	19.95	-1	937	-0.11%
2018/12/05	3	20.08	0	0.00	20.05	3	933	0.32%
2018/11/30	0	0.00	1	20.25	20.25	-1	942	-0.11%
2018/11/29	0	0.00	1	20.35	20.30	-1	936	-0.11%
2018/11/26	2	20.23	0	0.00	20.20	2	939	0.21%
2018/11/22	5	20.20	0	0.00	20.25	5	985	0.51%
2018/11/20	2	20.60	0	0.00	20.55	2	1,041	0.19%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/10/26	2	19.85	0	0.00	19.90	2	1,064	0.19%
2018/10/25	2	20.00	0	0.00	20.00	2	1,059	0.19%
2018/10/22	1	20.65	0	0.00	20.65	1	1,056	0.09%
2018/10/18	0	0.00	8	20.50	20.50	-8	1,042	-0.77%
2018/10/15	1	20.70	0	0.00	20.70	1	1,073	0.09%
2018/10/11	3	20.05	3	20.35	20.15	0	1,099	0.00%
2018/10/09	10	20.95	0	0.00	20.85	10	1,090	0.92%
2018/10/08	1	21.20	0	0.00	21.20	1	1,085	0.09%
2018/10/05	4	21.24	11	21.13	21.10	-7	1,073	-0.65%
2018/10/04	10	21.62	8	21.59	21.65	2	1,037	0.19%
2018/10/03	0	0.00	3	20.90	21.00	-3	961	-0.31%
2018/09/26	0	0.00	2	20.85	20.70	-2	1,065	-0.19%
2018/09/25	2	20.90	0	0.00	20.85	2	1,066	0.19%
2018/09/21	0	0.00	28	20.76	20.70	-28	1,046	-2.68%
2018/09/20	0	0.00	5	20.61	20.70	-5	1,032	-0.48%
2018/09/17	0	0.00	0.1	20.25	20.25	-0.1	1,019	-0.01%
2018/09/13	10	20.00	0	0.00	20.00	10	1,029	0.97%
2018/09/10	1	19.80	0	0.00	20.00	1	1,045	0.10%
2018/09/07	6	20.19	0	0.00	20.05	6	1,050	0.57%
2018/08/29	1.1	20.60	6	20.65	20.60	-4.9	1,200	-0.41%
2018/08/28	4	21.48	0	0.00	21.40	4	1,159	0.35%
2018/08/27	0	0.00	3	21.37	21.45	-3	1,131	-0.27%
2018/08/15	1	20.90	0	0.00	20.85	1	1,177	0.08%
2018/08/14	5	21.00	0	0.00	20.90	5	1,188	0.42%
2018/08/13	1	20.65	0	0.00	20.85	1	1,204	0.08%
2018/08/08	1	21.80	0	0.00	21.75	1	1,194	0.08%
2018/08/07	1	21.65	0	0.00	21.60	1	1,227	0.08%
2018/08/06	0	0.00	1	21.45	21.60	-1	1,256	-0.08%
2018/07/26	0	0.00	1	21.75	21.75	-1	1,304	-0.08%
2018/07/23	0	0.00	26	21.65	21.70	-26	1,310	-1.98%
2018/07/19	5	21.50	3	21.43	21.45	2	1,311	0.15%
2018/07/18	2	21.45	5	21.55	21.35	-3	1,331	-0.23%
2018/07/17	25	21.40	4	21.40	21.35	21	1,313	1.60%
2018/07/13	0	0.00	1	21.05	21.05	-1	1,378	-0.07%
2018/07/11	0	0.00	9	21.09	20.85	-9	1,422	-0.63%
2018/07/10	0	0.00	2	20.95	20.90	-2	1,395	-0.14%
2018/07/09	0	0.00	4	20.78	20.75	-4	1,420	-0.28%
2018/07/06	1	20.35	0	0.00	20.30	1	1,402	0.07%
2018/07/05	3	20.42	0	0.00	20.25	3	1,458	0.21%
2018/07/04	2	20.55	0	0.00	20.55	2	1,634	0.12%
2018/07/03	0	0.00	1	20.60	20.50	-1	2,020	-0.05%
2018/06/27	0	0.00	1	20.80	20.70	-1	2,499	-0.04%
2018/06/26	4	20.49	0	0.00	20.65	4	2,626	0.15%
2018/06/25	1	20.65	0	0.00	20.80	1	2,618	0.04%
2018/06/22	2	20.68	0	0.00	20.65	2	2,622	0.08%
2018/06/20	4	20.65	0	0.00	20.75	4	2,617	0.15%
2018/06/19	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/14	1	21.30	3	21.33	21.20	-2	2,592	-0.08%
2018/06/13	0	0.00	7	21.01	21.20	-7	2,530	-0.28%
2018/06/12	2	20.75	5	20.65	20.75	-3	2,504	-0.12%
2018/06/11	3	20.78	1.2	20.75	20.80	1.8	2,497	0.07%
2018/06/08	1	21.10	0	0.00	20.95	1	2,489	0.04%
2018/06/07	1	21.00	0	0.00	21.20	1	2,500	0.04%
2018/06/05	0	0.00	2	21.20	21.00	-2	2,482	-0.08%
2018/06/01	2	20.83	3	20.85	21.00	-1	2,466	-0.04%
2018/05/29	1	20.85	0	0.00	20.95	1	2,465	0.04%
2018/05/28	1	21.10	0	0.00	20.85	1	2,461	0.04%
2018/05/25	1	21.15	1	21.40	21.05	0	2,449	0.00%
2018/05/21	0	0.00	1	21.35	21.50	-1	2,407	-0.04%
2018/05/16	1	21.05	1	21.35	21.10	0	2,422	0.00%
2018/05/15	5	20.90	0	0.00	21.50	5	2,416	0.21%
2018/05/14	1	20.85	0	0.00	20.95	1	2,424	0.04%
2018/05/11	0	0.00	1	21.20	21.20	-1	2,409	-0.04%
2018/05/10	1	20.75	0	0.00	20.90	1	2,389	0.04%
2018/05/07	3	20.57	0	0.00	20.55	3	2,420	0.12%
2018/04/26	1	21.20	0	0.00	21.30	1	2,431	0.04%
2018/04/24	2	21.53	0	0.00	21.65	2	2,429	0.08%
2018/04/23	12	22.00	0	0.00	22.25	12	2,459	0.49%
2018/04/20	0	0.00	16	22.57	22.40	-16	2,436	-0.66%
2018/04/18	2	22.13	1	21.80	22.20	1	2,349	0.04%
2018/04/17	10	22.05	0	0.00	21.85	10	2,361	0.42%
2018/04/16	5	22.60	0	0.00	22.55	5	2,358	0.21%
2018/04/13	1	22.20	0	0.00	22.40	1	2,328	0.04%
2018/04/11	3	22.57	6	23.17	23.30	-3	2,292	-0.13%
2018/04/10	5	23.13	4	23.08	22.80	1	2,251	0.04%
2018/04/09	4	23.31	12	23.68	24.40	-8	2,110	-0.38%
2018/04/03	4	22.65	5	22.32	22.70	-1	1,772	-0.06%
2018/04/02	3	22.28	5	22.15	21.90	-2	1,670	-0.12%
2018/03/31	4	21.85	0	0.00	22.00	4	1,676	0.24%
2018/03/30	2	22.10	9	22.58	22.00	-7	1,650	-0.42%
2018/03/29	8	21.55	27	21.35	21.60	-19	1,451	-1.31%
2018/03/28	1	20.80	0	0.00	20.65	1	1,417	0.07%
2018/03/21	1	20.70	0	0.00	20.45	1	1,892	0.05%
2018/03/20	10	20.70	0	0.00	20.75	10	1,897	0.53%
2018/03/19	1	20.85	10	21.10	20.95	-9	1,919	-0.47%
2018/03/16	10.1	20.65	0	0.00	20.80	10.1	1,965	0.51%
2018/03/09	1	20.10	0	0.00	20.05	1	2,045	0.05%
2018/02/23	0	0.00	2	20.38	20.45	-2	2,817	-0.07%
2018/02/22	0	0.00	1	20.20	20.20	-1	2,853	-0.04%
2018/02/21	0	0.00	1	20.15	20.00	-1	2,856	-0.04%
2018/02/12	1	20.00	0	0.00	19.95	1	2,850	0.04%
2018/02/09	1	19.70	0	0.00	20.05	1	2,838	0.04%
2018/02/08	0	0.00	1	20.35	20.05	-1	2,834	-0.04%
2018/02/07	0	0.00	4	20.18	20.05	-4	2,834	-0.14%
2018/02/06	14	20.05	0	0.00	19.80	14	2,837	0.49%
2018/02/05	3	20.73	1	20.70	20.85	2	2,805	0.07%
2018/02/02	0.1	21.00	0	0.00	21.10	0.1	2,820	0.00%
2018/02/01	2	21.03	0	0.00	21.05	2	2,868	0.07%
2018/01/31	4.1	21.04	7	20.99	21.10	-3	2,960	-0.10%
2018/01/30	3	21.17	0	0.00	21.10	3	2,999	0.10%
2018/01/29	2.1	21.55	9	21.55	21.55	-7	2,975	-0.23%
2018/01/25	1.1	21.60	0	0.00	21.55	1.1	2,995	0.04%
2018/01/24	2.1	21.65	2	21.70	21.65	0.1	2,999	0.00%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/22	0	0.00	1	22.00	21.75	-1	3,025	-0.03%
2018/01/19	1	22.05	0	0.00	21.95	1	3,046	0.03%
2018/01/18	0	0.00	1	22.45	22.10	-1	3,056	-0.03%
2018/01/17	2	22.18	1	22.10	22.40	1	3,080	0.03%
2018/01/16	1	22.10	0	0.00	22.05	1	3,072	0.03%
2018/01/15	0	0.00	2	21.95	21.95	-2	3,154	-0.06%
2018/01/11	2	21.70	0	0.00	21.75	2	3,218	0.06%
2018/01/10	1	21.90	0	0.00	21.90	1	3,220	0.03%
2018/01/09	0	0.00	1	22.20	22.25	-1	3,212	-0.03%
2018/01/04	0	0.00	5	22.40	22.40	-5	3,402	-0.15%