中興電 (1513)-統一-城中券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
3,551張
產業
上市電機機械類股
1303人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	160.50	0	0.00	160.50	0	5,586	0.00%
2024/12/02	3	159.17	0	0.00	157.50	3	5,653	0.05%
2024/11/29	0	157.00	3	156.00	158.00	-3	5,778	-0.05%
2024/11/28	0	158.00	6	155.67	157.50	-6	5,831	-0.10%
2024/11/27	2	162.23	0	0.00	161.00	2	5,836	0.03%
2024/11/26	2	163.50	0	0.00	164.00	2	5,878	0.03%
2024/11/22	1	161.50	1	160.00	161.50	0	5,999	0.00%
2024/11/21	2	158.50	0	0.00	159.00	2	6,142	0.03%
2024/11/20	1.1	157.96	0	0.00	156.50	1.1	6,517	0.02%
2024/11/19	0	158.00	0	0.00	159.50	0	6,847	0.00%
2024/11/18	0	0.00	3	157.33	155.50	-3	7,065	-0.04%
2024/11/15	0	0.00	1	162.00	160.50	-1	7,155	-0.01%
2024/11/14	1	163.98	1	161.50	160.50	0	7,416	0.00%
2024/11/13	3	164.67	0	0.00	163.00	3	7,680	0.04%
2024/11/12	2	168.25	0	0.00	167.00	2	8,027	0.02%
2024/11/11	7	169.14	4	169.75	170.50	3	8,850	0.03%
2024/11/08	2.8	169.34	0	0.00	167.00	2.8	9,445	0.03%
2024/11/07	1	169.50	5	168.70	169.50	-4	9,706	-0.04%
2024/11/05	4	162.88	1	164.50	165.00	3	10,014	0.03%
2024/11/04	0	0.00	1	160.50	160.50	-1	10,480	-0.01%
2024/11/01	0	160.50	6	157.50	160.50	-6	10,655	-0.06%
2024/10/29	0	159.00	1.2	156.07	156.50	-1.1	10,986	-0.01%
2024/10/28	1	158.50	1	159.50	159.50	0	11,086	0.00%
2024/10/25	1	160.52	1	161.50	160.50	0	11,356	0.00%
2024/10/24	0	0.00	1	163.50	160.00	-1	11,752	-0.01%
2024/10/23	1	167.00	0	0.00	165.00	1	11,812	0.01%
2024/10/22	1	162.00	1	162.50	162.00	0	11,974	0.00%
2024/10/21	2	164.26	3	164.83	165.00	-1	12,356	-0.01%
2024/10/18	1	164.00	0	0.00	163.00	1	12,606	0.01%
2024/10/17	1	163.50	1.2	164.93	164.50	-0.2	12,895	0.00%
2024/10/16	7	162.93	3	162.83	163.00	4	13,285	0.03%
2024/10/15	1	162.50	0	0.00	162.50	1	13,814	0.01%
2024/10/14	0	0.00	1	166.50	165.00	-1	14,456	-0.01%
2024/10/11	1	163.00	0	0.00	162.50	1	15,369	0.01%
2024/10/09	2	164.00	0	0.00	163.00	2	16,523	0.01%
2024/10/08	0	0.00	1	165.00	164.50	-1	17,844	-0.01%
2024/10/07	1	167.00	1	168.00	168.50	0	18,359	0.00%
2024/10/04	1	163.00	1	166.00	162.50	0	18,757	0.00%
2024/10/01	4	170.50	0	0.00	169.50	4	19,597	0.02%
2024/09/30	0	175.00	3	173.00	172.50	-3	20,405	-0.01%
2024/09/27	0	0.00	2	176.25	176.00	-2	20,281	-0.01%
2024/09/26	2	177.75	2	175.00	174.00	0	20,231	0.00%
2024/09/25	3	173.83	1	174.50	175.00	2	20,197	0.01%
2024/09/24	4	173.88	2	173.00	173.00	2	20,275	0.01%
2024/09/23	17.2	173.73	13	174.54	175.00	4.2	20,313	0.02%
2024/09/20	1.1	171.45	7	170.21	171.00	-6	20,248	-0.03%
2024/09/19	2	168.01	2	169.50	169.50	0	20,278	0.00%
2024/09/18	12	168.00	9.2	168.77	167.50	2.8	20,296	0.01%
2024/09/16	2	164.25	1	164.00	164.00	1	20,252	0.00%
2024/09/13	6.1	163.66	8	163.75	164.50	-1.9	20,637	-0.01%
2024/09/12	10.1	158.60	0	0.00	163.50	10.1	20,837	0.05%
2024/09/11	0	155.50	1	154.50	155.50	-1	21,081	0.00%
2024/09/10	0.2	157.50	0.3	154.00	154.00	-0.1	21,636	0.00%
2024/09/09	1	158.50	0	0.00	160.00	1	22,632	0.00%
2024/09/05	1	157.50	1	160.00	157.50	0	23,021	0.00%
2024/09/04	3	159.67	13	160.62	160.50	-10	23,499	-0.04%
2024/09/03	2	167.75	1	167.50	168.00	1	24,119	0.00%
2024/09/02	2	173.00	5	176.20	172.00	-3	24,081	-0.01%
2024/08/30	2	171.75	13	171.58	171.00	-11	23,992	-0.05%
2024/08/29	13	174.04	16	172.78	172.50	-3	24,019	-0.01%
2024/08/28	3	174.83	1	175.00	174.50	2	23,987	0.01%
2024/08/27	1	176.00	12	175.17	176.50	-11	23,995	-0.05%
2024/08/26	11	175.86	16	173.94	173.00	-5	24,000	-0.02%
2024/08/23	6.2	172.94	5	174.70	175.50	1.2	23,987	0.00%
2024/08/22	28	179.16	11	179.82	176.00	17	23,956	0.07%
2024/08/21	35	179.83	46	179.54	179.00	-11	23,754	-0.05%
2024/08/20	19	179.71	2	180.50	177.00	17	23,619	0.07%
2024/08/19	3	176.83	6.2	177.28	176.50	-3.1	23,579	-0.01%
2024/08/16	22	178.52	27	177.69	176.00	-5	23,570	-0.02%
2024/08/15	17.2	175.68	5	176.30	173.00	12.2	23,320	0.05%
2024/08/14	12.1	172.39	99.5	170.68	175.50	-87.4	23,088	-0.38%
2024/08/13	102.7	169.64	134	164.25	170.50	-31.4	22,716	-0.14%	大買/大賣/
2024/08/12	161	180.53	40	180.46	181.50	121	21,976	0.55%	大買/鉅額交易
2024/08/09	9	171.56	8	171.69	177.50	1	21,484	0.00%
2024/08/08	8.8	161.07	3	162.50	161.50	5.8	21,417	0.03%
2024/08/07	15	163.57	10	163.50	167.50	5	21,701	0.02%
2024/08/06	7.2	151.63	4	151.88	155.00	3.2	21,589	0.01%
2024/08/05	10	162.15	5	162.90	161.50	5	21,263	0.02%
2024/08/02	3	182.48	4	181.63	179.00	-1	21,467	0.00%
2024/08/01	3	189.17	7	189.71	189.00	-4	21,444	-0.02%
2024/07/31	2	191.75	0	0.00	189.00	2	21,565	0.01%
2024/07/30	8	193.06	1	197.00	192.00	7	21,828	0.03%
2024/07/29	4.2	197.64	9	199.61	194.00	-4.8	21,764	-0.02%
2024/07/26	6	212.09	5	210.10	212.50	1	21,627	0.00%
2024/07/23	7.1	212.93	2	214.75	216.00	5.1	21,762	0.02%
2024/07/22	9.1	216.85	54	219.22	209.50	-44.9	21,758	-0.21%
2024/07/19	86	223.97	37.6	221.40	220.50	48.4	21,583	0.22%
2024/07/18	14	227.14	49	223.05	223.50	-35	21,899	-0.16%
2024/07/17	40	223.58	1.2	227.01	223.50	38.8	22,248	0.17%
2024/07/16	12	234.33	153	233.83	228.50	-141	22,648	-0.62%	大賣/鉅額交易
2024/07/15	119	235.75	36.2	236.34	235.50	82.8	23,360	0.35%	大買/
2024/07/12	56	232.97	226	231.04	231.50	-170	24,145	-0.70%	大賣/鉅額交易
2024/07/11	264	227.82	81.1	227.93	228.00	183	24,460	0.75%	大買/鉅額交易
2024/07/10	33	218.14	127.1	214.60	228.00	-94.1	24,532	-0.38%	大賣/
2024/07/09	115.1	207.51	36	207.29	207.50	79.1	25,265	0.31%	大買/
2024/07/08	29	207.21	72	205.72	202.50	-43	26,692	-0.16%
2024/07/05	86	202.31	28.2	203.30	203.00	57.8	27,870	0.21%
2024/07/04	57.3	196.45	31.1	197.59	201.00	26.2	27,879	0.09%
2024/07/03	7	187.50	0	0.00	187.00	7	28,130	0.02%
2024/07/02	8	186.06	1	187.50	186.50	7	28,709	0.02%
2024/07/01	3	189.66	2	189.50	185.50	1	28,762	0.00%
2024/06/28	1	188.00	6	187.92	188.00	-5	28,849	-0.02%
2024/06/27	0	0.00	7.2	185.87	186.00	-7.2	29,075	-0.02%
2024/06/26	2	188.25	2	187.25	186.50	0	29,393	0.00%
2024/06/25	1	185.50	2	185.00	188.50	-1	29,799	0.00%
2024/06/24	1	186.00	1	184.50	184.00	0	30,593	0.00%
2024/06/21	2	188.25	3	188.33	188.00	-1	32,013	0.00%
2024/06/20	9	191.44	5	192.00	188.00	4	32,751	0.01%
2024/06/19	3.1	187.06	4	187.12	188.00	-0.9	32,990	0.00%
2024/06/18	1	188.00	32	183.63	188.00	-31	33,687	-0.09%
2024/06/17	23	185.37	77	191.21	184.00	-54	33,939	-0.16%
2024/06/14	118	191.17	95.4	190.27	191.00	22.6	34,423	0.07%	大買/
2024/06/13	49	181.56	5	180.60	180.50	44	34,610	0.13%
2024/06/12	9	176.72	92	177.60	175.50	-83	35,245	-0.24%
2024/06/11	96	177.83	5	179.40	177.50	91	36,293	0.25%
2024/06/07	23	175.24	23	177.37	182.00	0	37,591	0.00%
2024/06/06	0	0.00	3	165.00	166.00	-3	38,042	-0.01%
2024/06/04	3	169.17	1	168.00	167.50	2	39,067	0.01%
2024/06/03	1	166.00	0	0.00	166.50	1	39,590	0.00%
2024/05/31	8	167.50	2	165.00	164.00	6	40,289	0.01%
2024/05/30	4	168.25	14	166.11	167.00	-10	41,361	-0.02%
2024/05/29	1	168.51	5	168.90	168.50	-4	42,364	-0.01%
2024/05/28	14	168.64	0	0.00	168.50	14	43,941	0.03%
2024/05/27	7	167.29	7	166.79	168.50	0	45,219	0.00%
2024/05/24	1	165.00	1	164.00	163.50	0	46,682	0.00%
2024/05/23	3	161.83	4	163.13	162.00	-1	48,301	0.00%
2024/05/22	2	166.00	0	0.00	165.00	2	49,386	0.00%
2024/05/21	3	168.50	0	0.00	167.50	3	49,850	0.01%
2024/05/20	1	169.55	3	171.00	169.50	-2	50,543	0.00%
2024/05/17	2	168.50	3	169.33	170.50	-1	50,957	0.00%
2024/05/16	6.1	171.73	10.1	170.85	169.00	-4	51,868	-0.01%
2024/05/15	8	169.63	5	170.10	168.00	3	52,426	0.01%
2024/05/14	4	169.00	4	169.25	167.00	0	52,511	0.00%
2024/05/13	6.1	171.22	17	169.71	167.50	-10.9	52,430	-0.02%
2024/05/10	10.1	179.85	9.1	180.32	178.00	0.9	52,537	0.00%
2024/05/09	18.1	180.64	17	179.26	179.50	1.1	52,796	0.00%
2024/05/08	17	183.09	17	184.47	184.00	0	52,697	0.00%
2024/05/07	4	178.00	3	177.83	180.00	1	52,419	0.00%
2024/05/06	2	176.50	3	176.67	177.50	-1	52,282	0.00%
2024/05/03	4	179.00	5	182.10	178.50	-1	52,072	0.00%
2024/05/02	14	184.07	21	184.45	181.50	-7	51,753	-0.01%
2024/04/30	4.1	183.03	4.6	182.98	184.00	-0.5	51,643	0.00%
2024/04/29	5	186.51	2	186.00	186.00	3	51,533	0.01%
2024/04/26	5.1	191.09	5	192.60	188.50	0.1	51,334	0.00%
2024/04/25	19.2	191.72	20	191.20	191.00	-0.9	51,103	0.00%
2024/04/24	29	192.36	24	193.38	194.50	5	50,876	0.01%
2024/04/23	28	187.20	103	189.74	188.50	-75	50,409	-0.15%	大賣/
2024/04/22	106.1	188.08	116.1	198.13	185.00	-10.1	49,867	-0.02%	大買/大賣/
2024/04/19	110.1	199.00	135.1	201.21	197.50	-24.9	49,722	-0.05%	大買/大賣/
2024/04/18	160.2	204.67	147.1	209.84	203.50	13.1	48,651	0.03%	大買/大賣/
2024/04/17	141.2	206.57	183	198.66	209.50	-41.9	47,241	-0.09%	大買/大賣/
2024/04/16	168.1	191.41	188.1	195.41	190.50	-20	46,063	-0.04%	大買/大賣/
2024/04/15	333.3	204.73	247.6	204.92	203.00	85.7	45,031	0.19%	大買/大賣/
2024/04/12	67.6	201.54	63.5	202.08	212.00	4.1	43,106	0.01%
2024/04/11	86.4	191.41	77.1	190.84	193.00	9.3	41,192	0.02%
2024/04/10	43.1	184.13	69	182.44	183.00	-25.9	39,715	-0.07%
2024/04/09	116.2	185.44	133	186.74	185.00	-16.9	38,905	-0.04%	大買/大賣/
2024/04/08	64.1	181.99	31	181.84	182.00	33.1	37,888	0.09%
2024/04/03	9	177.67	5	179.10	178.50	4	37,537	0.01%
2024/04/02	14	179.43	70	180.15	178.50	-56	37,896	-0.15%
2024/04/01	73	178.60	4	181.00	177.50	69	37,647	0.18%
2024/03/29	38.5	176.39	38	176.68	179.50	0.5	37,363	0.00%
2024/03/28	35	179.94	32	181.06	177.00	3	37,041	0.01%
2024/03/27	33.4	179.54	52.5	180.28	176.00	-19.1	36,624	-0.05%
2024/03/26	89	189.68	118.4	192.58	187.00	-29.4	35,782	-0.08%	大賣/
2024/03/25	125	185.36	105	184.11	185.00	20	34,312	0.06%	大買/大賣/
2024/03/22	72	180.54	33	182.27	177.50	39	33,672	0.12%
2024/03/21	97.1	182.96	136.1	182.94	181.50	-39	33,132	-0.12%	大賣/
2024/03/20	39	177.55	21	177.62	177.00	18	32,525	0.06%
2024/03/19	145.1	182.77	164.2	182.09	180.00	-19.1	32,176	-0.06%	大買/大賣/
2024/03/18	157	176.97	156	177.23	178.50	1	31,332	0.00%	大買/大賣/
2024/03/15	63	170.71	36	170.74	169.50	27	30,161	0.09%
2024/03/14	88.2	172.65	110	173.05	173.00	-21.8	29,428	-0.07%	大賣/
2024/03/13	206	177.60	155.4	178.20	173.50	50.6	28,573	0.18%	大買/大賣/
2024/03/12	64.2	171.61	79.3	172.41	170.00	-15.1	27,673	-0.05%
2024/03/11	25.3	164.82	4	163.75	164.50	21.3	27,174	0.08%
2024/03/08	16.2	165.93	21	166.10	161.50	-4.8	27,954	-0.02%
2024/03/07	25.1	170.14	76	170.82	171.00	-50.9	27,655	-0.18%
2024/03/06	88.1	172.82	43	172.19	174.00	45.1	27,315	0.17%
2024/03/05	192.1	171.48	247	171.65	169.00	-54.9	26,916	-0.20%	大買/大賣/
2024/03/04	82.2	167.53	100	170.85	167.00	-17.8	26,085	-0.07%
2024/03/01	130	171.97	133.5	174.04	171.00	-3.5	25,637	-0.01%	大買/大賣/
2024/02/29	61	164.34	44	165.45	171.00	17	25,071	0.07%
2024/02/27	119	156.96	163	156.97	155.50	-44	24,554	-0.18%	大買/大賣/
2024/02/26	173	153.89	205	152.16	153.00	-32	23,116	-0.14%	大買/大賣/
2024/02/23	159	141.96	68	139.62	143.00	91	21,278	0.43%	大買/
2024/02/22	39	133.92	25	133.48	133.50	14	20,025	0.07%
2024/02/21	38	132.96	36	133.04	132.50	2	19,435	0.01%
2024/02/20	19	128.79	9	131.61	128.00	10	18,717	0.05%
2024/02/19	30	131.60	19	132.95	129.50	11	18,222	0.06%
2024/02/16	14	127.78	20.1	127.90	129.00	-6.1	17,327	-0.04%
2024/02/15	7.1	120.93	1	122.50	120.50	6.1	16,675	0.04%
2024/02/05	3	124.50	1	122.05	122.50	2	16,458	0.01%
2024/02/02	8	127.19	35	127.46	124.50	-27	16,382	-0.16%
2024/02/01	8	123.56	21	121.98	126.00	-13	15,842	-0.08%
2024/01/29	0	0.00	1	120.00	120.50	-1	15,401	-0.01%
2024/01/25	4	119.38	0	0.00	118.00	4	15,376	0.03%
2024/01/23	1	120.50	8	120.63	120.50	-7	15,353	-0.05%
2024/01/22	0	0.00	1	118.50	118.50	-1	15,229	-0.01%
2024/01/17	2	117.00	3	116.67	115.00	-1	15,100	-0.01%
2024/01/16	6	119.33	15	119.40	118.50	-9	15,014	-0.06%
2024/01/15	50.1	122.97	47.2	122.53	121.50	2.9	14,985	0.02%
2024/01/12	4	120.50	6	121.00	120.50	-2	14,450	-0.01%
2024/01/11	1	118.50	1	119.00	119.00	0	14,280	0.00%
2024/01/10	1	119.50	4	120.75	119.50	-3	14,256	-0.02%
2024/01/09	4	119.00	2	121.00	120.00	2	14,231	0.01%
2024/01/08	1	118.00	8	119.75	118.00	-7	14,041	-0.05%
2024/01/04	2	118.25	0	0.00	118.50	2	13,953	0.01%
2024/01/03	7	118.86	0	0.00	120.00	7	13,844	0.05%
2024/01/02	3	117.67	5.2	118.23	119.00	-2.2	13,740	-0.02%
2023/12/29	2	116.00	56	118.88	116.50	-54	13,628	-0.40%
2023/12/28	132	119.93	93	119.86	119.00	39	13,402	0.29%	大買/
2023/12/27	0	117.00	1	116.00	116.00	-1	13,064	-0.01%
2023/12/26	41	116.49	42	116.00	116.50	-1	13,137	-0.01%
2023/12/25	43	118.97	23	118.04	117.50	20	13,135	0.15%
2023/12/22	8	116.56	4	116.63	116.00	4	13,138	0.03%
2023/12/21	3	115.33	0	0.00	115.00	3	13,158	0.02%
2023/12/20	2	117.25	0	0.00	117.50	2	13,256	0.02%
2023/12/19	9	116.94	4	117.75	117.00	5	13,432	0.04%
2023/12/18	5	120.20	0	0.00	120.50	5	13,267	0.04%
2023/12/15	21	122.81	23	122.80	122.00	-2	13,270	-0.02%
2023/12/14	17	124.59	4	125.13	125.00	13	12,954	0.10%
2023/12/13	18.1	124.86	6	125.25	124.50	12.1	12,770	0.09%
2023/12/12	11	125.41	16	125.78	125.00	-5	12,593	-0.04%
2023/12/11	16	125.13	12	126.21	126.00	4	12,486	0.03%
2023/12/08	17	126.29	30	127.27	126.00	-13	12,323	-0.11%
2023/12/07	113	129.90	599	127.79	126.50	-486	12,095	-4.02%	大買/大賣/鉅額交易
2023/12/06	53.2	127.72	34	128.60	126.50	19.2	11,279	0.17%
2023/12/05	54	128.51	64.3	128.32	129.50	-10.3	10,637	-0.10%
2023/12/04	215	125.28	25	124.60	126.50	190	9,665	1.97%	大買/鉅額交易
2023/12/01	325	122.70	1	123.45	120.50	324	9,186	3.53%	大買/鉅額交易
2023/11/30	21.3	122.12	7	122.14	121.50	14.3	8,955	0.16%
2023/11/29	4	122.13	0	0.00	121.00	4	8,700	0.05%
2023/11/28	35	122.56	30	123.28	124.00	5	8,670	0.06%
2023/11/27	26	121.13	54	121.51	119.00	-28	8,074	-0.35%
2023/11/24	23.4	113.63	31	113.98	117.00	-7.6	7,031	-0.11%
2023/11/22	0	0.00	0	103.50	102.50	0	6,087	0.00%
2023/11/21	0.3	103.50	0	0.00	102.50	0.3	6,262	0.00%
2023/11/20	1	102.50	1	103.00	102.50	0	6,700	0.00%
2023/11/17	0	0.00	3	104.00	104.00	-3	6,811	-0.04%
2023/11/16	0	0.00	2	103.00	103.00	-2	7,063	-0.03%
2023/11/15	1	103.50	3	103.67	103.50	-2	7,245	-0.03%
2023/11/13	1	101.00	6	101.83	101.00	-5	7,712	-0.06%
2023/11/10	4	102.50	5	101.60	102.50	-1	7,809	-0.01%
2023/11/09	6	99.85	0	0.00	99.30	6	7,914	0.08%
2023/11/08	2	101.00	1	101.00	100.50	1	8,173	0.01%
2023/11/07	1	102.50	2	101.75	102.50	-1	8,286	-0.01%
2023/11/06	15	101.90	15	101.03	100.50	0	8,595	0.00%
2023/11/03	1	97.80	0	0.00	98.30	1	8,862	0.01%
2023/11/02	0	0.00	1	96.50	96.50	-1	9,014	-0.01%
2023/11/01	2	94.00	1	94.50	94.50	1	9,171	0.01%
2023/10/31	2	94.20	5	95.12	93.20	-3	9,418	-0.03%
2023/10/30	1	97.60	0	0.00	97.60	1	9,597	0.01%
2023/10/27	0	0.00	1	99.40	99.10	-1	10,035	-0.01%
2023/10/23	6	99.90	7	100.29	99.90	-1	11,515	-0.01%
2023/10/20	2	97.25	0	0.00	96.20	2	12,125	0.02%
2023/10/18	0	0.00	4	99.43	99.00	-4	15,240	-0.03%
2023/10/17	1	100.02	0.4	100.63	100.00	0.6	15,255	0.00%
2023/10/16	14	102.50	14	101.50	102.50	0	15,299	0.00%
2023/10/13	2.1	103.12	0	0.00	102.50	2.1	15,899	0.01%
2023/10/12	0.2	106.00	9	105.39	106.00	-8.8	16,830	-0.05%
2023/10/11	2	106.00	0	0.00	105.00	2	17,571	0.01%
2023/10/06	1	107.50	1	107.00	106.50	0	17,839	0.00%
2023/10/05	2	108.75	4	108.75	108.00	-2	18,353	-0.01%
2023/10/04	0	0.00	2	106.50	106.00	-2	18,485	-0.01%
2023/10/03	8	108.81	9	108.67	107.50	-1	18,637	-0.01%
2023/10/02	1	109.00	1	108.50	109.00	0	18,658	0.00%
2023/09/28	0	0.00	1.1	106.05	107.50	-1.1	18,760	-0.01%
2023/09/27	11	107.41	14	105.75	106.00	-3	18,958	-0.02%
2023/09/26	2.1	105.76	9	106.28	106.50	-6.9	19,279	-0.04%
2023/09/25	1	104.50	13	105.81	106.50	-12	19,535	-0.06%
2023/09/22	57	101.69	31	102.19	102.00	26	19,807	0.13%
2023/09/21	0.1	99.00	0	0.00	98.70	0.1	19,786	0.00%
2023/09/20	1	100.50	1	100.00	100.50	0	20,212	0.00%
2023/09/19	1	101.01	0	0.00	101.00	1	21,159	0.00%
2023/09/18	0	0.00	3.2	102.03	101.50	-3.2	21,570	-0.01%
2023/09/15	4	103.00	7	103.57	103.50	-3	21,917	-0.01%
2023/09/14	0	0.00	4	104.00	104.00	-4	22,855	-0.02%
2023/09/13	6	102.83	5	102.00	103.00	1	24,493	0.00%
2023/09/12	1	103.50	9	102.89	104.00	-8	25,234	-0.03%
2023/09/11	2	105.01	6	104.50	103.50	-4	25,422	-0.02%
2023/09/08	7	107.00	3	107.00	107.00	4	25,417	0.02%
2023/09/07	4	108.88	7	108.93	108.50	-3	25,460	-0.01%
2023/09/06	1	111.00	0	0.00	110.50	1	25,598	0.00%
2023/09/05	2	110.50	1	110.50	110.50	1	25,749	0.00%
2023/09/01	27	114.54	28	114.48	111.50	-1	26,383	0.00%
2023/08/31	5	113.30	4	113.88	113.50	1	26,307	0.00%
2023/08/30	9	113.11	2	113.50	112.50	7	26,707	0.03%
2023/08/29	3	113.17	3	113.33	113.50	0	27,595	0.00%
2023/08/28	6	113.00	5.2	112.13	112.00	0.8	27,759	0.00%
2023/08/25	8	114.69	18	114.47	113.50	-10	28,023	-0.04%
2023/08/24	31	115.00	15	114.07	115.00	16	28,049	0.06%
2023/08/23	24	110.00	23	109.59	110.00	1	27,866	0.00%
2023/08/22	9	110.67	2	114.00	110.00	7	28,028	0.03%
2023/08/21	8	114.25	68	113.72	113.50	-60	28,267	-0.21%
2023/08/18	63	114.55	34	114.35	113.00	29	28,524	0.10%
2023/08/17	6	110.00	3	109.83	110.00	3	29,040	0.01%
2023/08/16	3	108.83	1	108.00	110.50	2	30,136	0.01%
2023/08/15	10	111.60	10.8	111.50	111.50	-0.8	30,547	0.00%
2023/08/14	13	110.34	2.7	108.82	108.50	10.3	30,904	0.03%
2023/08/11	7	114.57	10	115.05	114.50	-3	30,741	-0.01%
2023/08/10	12.1	115.09	11	114.73	114.00	1.1	30,744	0.00%
2023/08/09	41	116.78	40	116.24	116.00	1	30,557	0.00%
2023/08/08	6	114.50	9	116.44	115.00	-3	30,456	-0.01%
2023/08/07	5	115.10	15	115.07	116.50	-10	30,508	-0.03%
2023/08/04	8	113.94	4	115.63	116.00	4	30,557	0.01%
2023/08/02	2	113.99	2	111.25	110.50	0	30,912	0.00%
2023/08/01	17	113.74	8	116.94	114.00	9	31,242	0.03%
2023/07/31	19.1	116.88	8	117.31	117.00	11.1	31,031	0.04%
2023/07/28	2	112.50	4	112.25	112.50	-2	30,730	-0.01%
2023/07/27	6	110.50	16	109.94	110.50	-10	30,849	-0.03%
2023/07/26	3	108.17	2	112.00	108.00	1	31,164	0.00%
2023/07/25	25	111.14	16	111.00	111.50	9	30,943	0.03%
2023/07/24	18	107.47	15.2	109.95	106.00	2.8	30,413	0.01%
2023/07/21	70.4	110.75	122	110.91	112.50	-51.6	29,560	-0.17%	大賣/
2023/07/20	16	110.50	0	0.00	110.50	16	27,579	0.06%
2023/07/19	13	122.50	127	122.50	122.50	-114	27,680	-0.41%	大賣/鉅額交易
2023/07/18	234	137.98	40	141.43	136.00	194	27,923	0.69%	大買/鉅額交易
2023/07/17	55	143.91	213.1	143.17	141.00	-158.1	27,568	-0.57%	大賣/鉅額交易
2023/07/14	153.1	137.38	66	135.68	137.50	87.1	26,769	0.33%	大買/
2023/07/13	21	134.17	47	134.64	134.00	-26	26,358	-0.10%
2023/07/12	33.1	135.52	37	135.85	135.00	-3.9	26,624	-0.01%
2023/07/11	4	132.38	6	133.50	132.50	-2	26,629	-0.01%
2023/07/10	15	131.77	10	131.30	131.50	5	27,644	0.02%
2023/07/07	4	129.00	1	129.50	129.50	3	29,020	0.01%
2023/07/06	3	131.00	2	132.00	131.00	1	30,136	0.00%
2023/07/05	27.1	132.22	11	132.36	130.50	16.1	30,694	0.05%
2023/07/04	40	136.53	17	139.09	134.50	23	30,911	0.07%
2023/07/03	72	138.02	28	138.55	138.00	44	30,585	0.14%
2023/06/30	32	134.64	69	134.72	137.00	-37	30,420	-0.12%
2023/06/29	8	131.19	19	130.89	132.00	-11	30,058	-0.04%
2023/06/28	33	129.67	338	132.53	129.00	-305	29,950	-1.02%	大賣/鉅額交易
2023/06/27	428	133.34	264	137.91	132.00	164	29,588	0.55%	大買/大賣/鉅額交易
2023/06/26	193	133.54	265	134.13	133.50	-72	28,728	-0.25%	大買/大賣/
2023/06/21	342	132.06	112	131.87	132.50	230	28,415	0.81%	大買/大賣/鉅額交易
2023/06/20	101	133.49	196	134.09	132.00	-95	28,198	-0.34%	大買/大賣/
2023/06/19	172	130.51	287.5	131.60	128.50	-115.5	27,496	-0.42%	大買/大賣/鉅額交易
2023/06/16	308.5	126.46	117	123.33	128.00	191.5	26,242	0.73%	大買/大賣/鉅額交易
2023/06/15	1	116.50	64	114.85	116.50	-63	25,876	-0.24%
2023/06/14	5	113.60	20	113.95	112.50	-15	25,834	-0.06%
2023/06/13	5	112.70	62	112.67	113.00	-57	26,087	-0.22%
2023/06/12	13	112.19	50	112.10	112.00	-37	26,193	-0.14%
2023/06/09	54	115.80	77	114.97	114.50	-23	26,243	-0.09%
2023/06/08	128	117.36	33	118.58	115.50	95	26,403	0.36%	大買/
2023/06/07	3	115.00	29.1	115.17	115.50	-26.1	26,307	-0.10%
2023/06/06	84	113.85	53	114.53	113.50	31	26,795	0.12%
2023/06/05	119	116.82	93	118.18	115.00	26	27,143	0.10%	大買/
2023/06/02	93	118.30	254	118.92	117.00	-161	27,268	-0.59%	大賣/鉅額交易
2023/06/01	42	114.89	84	115.06	113.50	-42	26,580	-0.16%
2023/05/31	20	114.20	115	113.90	114.50	-95	26,685	-0.36%	大賣/
2023/05/30	56	112.65	36	113.81	112.00	20	26,711	0.07%
2023/05/29	17	113.74	96	114.20	113.50	-79	26,795	-0.29%
2023/05/26	68	113.29	155	111.93	112.00	-87	26,934	-0.32%	大賣/
2023/05/25	17	113.76	397	114.27	112.50	-380	27,119	-1.40%	大賣/鉅額交易
2023/05/24	25	111.68	21.1	111.98	112.50	3.9	27,238	0.01%
2023/05/23	506.1	114.55	295.1	116.41	114.00	211	27,844	0.76%	大買/大賣/鉅額交易
2023/05/22	285	116.56	121.1	116.85	117.00	164	27,613	0.59%	大買/大賣/鉅額交易
2023/05/19	57	110.00	47	109.20	109.00	10	27,075	0.04%
2023/05/18	20.1	108.09	152	107.38	108.00	-131.9	27,176	-0.49%	大賣/鉅額交易
2023/05/17	106	106.92	1	106.00	105.00	105	28,152	0.37%	大買/鉅額交易
2023/05/16	42	104.50	8	105.50	105.00	34	28,366	0.12%
2023/05/15	20	104.65	21	104.71	104.50	-1	28,463	0.00%
2023/05/12	15	102.23	6	103.00	104.50	9	28,779	0.03%
2023/05/11	15	102.23	6	103.00	101.00	9	29,244	0.03%
2023/05/10	14	103.93	27	104.57	106.00	-13	29,307	-0.04%
2023/05/09	154	105.65	75	105.02	103.50	79	29,207	0.27%	大買/
2023/05/08	181	110.72	96	110.60	110.50	85	28,694	0.30%	大買/
2023/05/05	26	108.02	104	107.91	108.00	-78	28,409	-0.27%	大賣/
2023/05/04	150	108.39	83.1	107.87	109.50	66.9	28,632	0.23%	大買/
2023/05/03	45	105.37	37	106.97	105.50	8	28,745	0.03%
2023/05/02	131	106.04	136	105.62	108.00	-5	29,213	-0.02%	大買/大賣/
2023/04/28	33	101.48	68	102.54	101.50	-35	29,050	-0.12%
2023/04/27	92	101.12	124	101.47	101.00	-32	29,303	-0.11%	大賣/
2023/04/26	33	101.86	54	102.95	103.00	-21	29,210	-0.07%
2023/04/25	111	103.12	112	104.30	102.50	-1	29,185	0.00%	大買/大賣/
2023/04/24	20	104.18	50	103.96	105.00	-30	29,020	-0.10%
2023/04/21	89	103.30	67	103.79	102.50	22	29,141	0.08%
2023/04/20	48	106.90	25	107.50	105.50	23	29,050	0.08%
2023/04/19	29	107.45	17	107.74	108.00	12	29,152	0.04%
2023/04/18	65	108.85	78	109.67	109.00	-13	29,337	-0.04%
2023/04/17	56	109.21	267	107.88	109.00	-211	29,711	-0.71%	大賣/鉅額交易
2023/04/14	243	105.63	113.1	107.10	105.50	129.9	30,650	0.42%	大買/大賣/鉅額交易
2023/04/13	111.1	109.87	98	111.57	108.00	13.1	31,030	0.04%	大買/
2023/04/12	138	114.01	132	113.57	115.00	6	29,982	0.02%	大買/大賣/
2023/04/11	166.1	107.10	455	105.46	108.00	-288.9	28,569	-1.01%	大買/大賣/鉅額交易
2023/04/10	154	100.85	212.3	100.37	101.50	-58.3	27,451	-0.21%	大買/大賣/
2023/04/07	37	97.63	54	97.66	96.80	-17	27,042	-0.06%
2023/04/06	1	95.90	1	96.10	95.70	0	26,696	0.00%
2023/03/31	5	94.58	0	0.00	94.60	5	26,774	0.02%
2023/03/30	7.1	95.64	8	95.70	96.00	-0.9	26,767	0.00%
2023/03/29	12	95.93	34	95.65	94.70	-22	26,888	-0.08%
2023/03/28	3	94.63	28	94.98	94.80	-25	27,207	-0.09%
2023/03/27	9	94.73	53	96.43	94.50	-44	27,414	-0.16%
2023/03/24	1	96.40	80	96.86	95.90	-79	27,702	-0.29%
2023/03/23	6	96.40	57	97.39	95.90	-51	28,349	-0.18%
2023/03/22	3	98.47	59	100.06	97.00	-56	28,665	-0.20%
2023/03/21	21	99.67	191.6	100.13	98.50	-170.6	28,670	-0.60%	大賣/鉅額交易
2023/03/20	10	97.52	14	97.81	98.80	-4	28,472	-0.01%
2023/03/17	3.2	94.12	131	94.36	94.90	-127.8	28,219	-0.45%	大賣/鉅額交易
2023/03/16	13	94.20	421	93.70	93.20	-408	28,177	-1.45%	大賣/鉅額交易
2023/03/15	0	0.00	76	96.41	95.00	-76	28,284	-0.27%
2023/03/14	18	96.16	81.7	96.56	94.70	-63.7	29,368	-0.22%
2023/03/13	11	94.52	39	95.33	95.50	-28	29,706	-0.09%
2023/03/10	12	97.07	206.3	97.33	96.90	-194.3	30,663	-0.63%	大賣/鉅額交易
2023/03/09	214.1	99.97	52.8	101.56	100.50	161.4	30,515	0.53%	大買/鉅額交易
2023/03/08	14	99.99	253	99.96	100.50	-239	30,102	-0.79%	大賣/鉅額交易
2023/03/07	166	99.76	182	98.70	98.50	-16	29,772	-0.05%	大買/大賣/
2023/03/06	5	96.60	125	96.04	97.00	-120	29,510	-0.41%	大賣/鉅額交易
2023/03/03	29	97.07	101.2	97.43	94.60	-72.2	29,941	-0.24%	大賣/
2023/03/02	8.4	96.77	121	97.43	96.10	-112.6	29,813	-0.38%	大賣/鉅額交易
2023/03/01	2	96.10	93	95.71	96.50	-91	29,532	-0.31%
2023/02/24	77	95.39	99	96.84	94.90	-22	29,498	-0.07%
2023/02/23	81	96.05	160	96.19	95.70	-79	29,418	-0.27%	大賣/
2023/02/22	167	95.32	146	96.01	94.20	21	29,235	0.07%	大買/大賣/
2023/02/21	107	95.24	399	95.12	96.40	-292	29,050	-1.01%	大買/大賣/鉅額交易
2023/02/20	36	91.63	386	91.46	92.10	-350	28,150	-1.24%	大賣/鉅額交易
2023/02/17	277.1	89.78	217	89.27	90.70	60.1	27,666	0.22%	大買/大賣/
2023/02/16	18	88.13	288	88.00	87.80	-270	27,018	-1.00%	大賣/鉅額交易
2023/02/15	260.2	86.93	459	87.97	86.50	-198.8	26,505	-0.75%	大買/大賣/鉅額交易
2023/02/14	8	84.18	65.4	83.84	84.10	-57.3	25,066	-0.23%
2023/02/13	11	81.48	53	82.48	83.00	-42	24,737	-0.17%
2023/02/10	12	82.91	239	83.07	81.90	-227	24,572	-0.92%	大賣/鉅額交易
2023/02/09	253	82.41	173.1	81.82	82.00	79.9	24,140	0.33%	大買/大賣/
2023/02/08	26	79.83	61	80.61	79.20	-35	23,532	-0.15%
2023/02/07	7	79.04	41	79.13	79.20	-34	23,300	-0.15%
2023/02/06	8	78.46	36	78.68	78.40	-28	23,265	-0.12%
2023/02/03	22.3	78.45	29	78.44	78.10	-6.7	23,280	-0.03%
2023/02/02	62.1	80.76	191.2	81.64	79.80	-129	23,012	-0.56%	大賣/鉅額交易
2023/02/01	9	80.82	395	81.40	80.20	-386	22,598	-1.71%	大賣/鉅額交易
2023/01/31	357	80.35	333.3	78.63	81.00	23.7	22,175	0.11%	大買/大賣/
2023/01/30	118	73.96	217	74.93	75.50	-99	21,424	-0.46%	大買/大賣/
2023/01/17	45	73.35	119	72.88	73.10	-74	21,062	-0.35%	大賣/
2023/01/16	0	0.00	21	71.54	71.60	-21	20,731	-0.10%
2023/01/13	5.2	70.85	30	70.83	70.60	-24.8	20,671	-0.12%
2023/01/12	10.1	71.71	2	72.25	71.20	8.1	20,626	0.04%
2023/01/11	12.2	73.22	72	73.49	72.00	-59.8	20,520	-0.29%
2023/01/10	33	72.45	48	72.42	72.40	-15	20,260	-0.07%
2023/01/09	4	72.20	216	72.88	73.20	-212	20,082	-1.06%	大賣/鉅額交易
2023/01/06	25	71.91	34	71.19	72.70	-9	19,803	-0.05%
2023/01/05	23	72.65	145	72.18	71.90	-122	19,569	-0.62%	大賣/鉅額交易
2023/01/04	318	74.26	455	73.77	74.00	-137	18,947	-0.72%	大買/大賣/鉅額交易
2023/01/03	274	72.34	65	71.02	72.10	209	17,477	1.20%	大買/鉅額交易
2022/12/30	3	67.53	3	67.73	67.20	0	16,587	0.00%
2022/12/29	60	66.12	65	66.80	67.00	-5	16,476	-0.03%
2022/12/28	39	67.16	48	67.80	67.00	-9	16,418	-0.05%
2022/12/27	165	67.54	180	67.63	67.40	-15	16,377	-0.09%	大買/大賣/
2022/12/26	23	66.30	51	66.73	66.50	-28	16,059	-0.17%
2022/12/23	48	65.78	59	66.27	66.00	-11	16,020	-0.07%
2022/12/22	36	65.74	59	66.34	65.90	-23	15,969	-0.14%
2022/12/21	30	65.28	85	65.81	65.50	-55	15,986	-0.34%
2022/12/20	42	65.12	23	65.81	64.00	19	15,893	0.12%
2022/12/19	34	66.06	18	66.01	66.00	16	15,688	0.10%
2022/12/16	28	67.85	190	67.96	68.30	-162	15,539	-1.04%	大賣/鉅額交易
2022/12/15	394	67.88	289	67.19	68.50	105	15,149	0.69%	大買/大賣/鉅額交易
2022/12/14	15	65.51	111	65.62	66.50	-96	14,477	-0.66%	大賣/
2022/12/13	57	64.50	383	65.32	63.60	-326	14,285	-2.28%	大賣/鉅額交易
2022/12/12	128	64.60	45	64.59	64.00	83	14,425	0.58%	大買/
2022/12/09	42	63.45	44	64.04	63.70	-2	14,465	-0.01%
2022/12/08	32	62.69	30	63.38	63.10	2	14,355	0.01%
2022/12/07	107	63.28	65	63.98	62.80	42	14,172	0.30%	大買/
2022/12/06	144	65.18	195	66.19	64.50	-51	13,764	-0.37%	大買/大賣/
2022/12/05	422	65.41	441	64.81	64.80	-19	12,633	-0.15%	大買/大賣/
2022/12/02	454	64.75	161	63.22	65.20	293	12,341	2.37%	大買/大賣/鉅額交易
2022/12/01	22	59.73	45	60.31	59.30	-23	11,167	-0.21%
2022/11/30	6	58.40	19	58.47	58.90	-13	11,006	-0.12%
2022/11/29	18	57.93	8	58.25	57.90	10	10,836	0.09%
2022/11/28	12	56.64	40	58.05	58.50	-28	10,752	-0.26%
2022/11/25	53	57.73	89	57.97	57.20	-36	10,536	-0.34%
2022/11/24	8	55.71	20	55.64	55.80	-12	10,090	-0.12%
2022/11/23	14	54.70	4	55.28	54.60	10	10,199	0.10%
2022/11/22	21	55.04	23	55.88	55.10	-2	10,247	-0.02%
2022/11/21	28	55.40	37	55.43	55.70	-9	10,152	-0.09%
2022/11/18	26	54.50	16	54.93	54.20	10	10,005	0.10%
2022/11/17	39	53.44	74	53.97	55.40	-35	9,856	-0.36%
2022/11/16	14	52.27	8	53.34	52.20	6	9,646	0.06%
2022/11/15	31.1	53.11	38	53.29	53.20	-6.9	9,931	-0.07%
2022/11/14	11.7	52.16	5	52.40	52.50	6.7	10,096	0.07%
2022/11/11	10	51.85	14	52.66	51.70	-4	10,244	-0.04%
2022/11/10	25.1	52.12	25	52.24	51.80	0.1	10,364	0.00%
2022/11/09	16	52.99	15	53.23	53.10	1	10,932	0.01%
2022/11/08	14	53.29	17	54.09	52.90	-3	11,144	-0.03%
2022/11/07	1	53.80	7	53.27	53.50	-6	11,328	-0.05%
2022/11/04	12	53.37	25	53.21	53.00	-13	11,785	-0.11%
2022/11/03	22	52.48	16	52.53	52.80	6	12,344	0.05%
2022/11/02	3	52.17	0	0.00	52.20	3	12,540	0.02%
2022/11/01	50	52.18	62	51.45	52.40	-12	12,539	-0.10%
2022/10/31	10	49.41	13	49.70	49.40	-3	12,488	-0.02%
2022/10/28	26	49.72	8	50.06	49.05	18	12,647	0.14%
2022/10/27	6	50.45	6	50.88	50.70	0	12,840	0.00%
2022/10/26	17	50.22	15	50.68	50.00	2	13,071	0.02%
2022/10/25	9	51.27	11	51.42	51.10	-2	13,337	-0.01%
2022/10/24	16	52.29	12	53.21	52.00	4	14,101	0.03%
2022/10/21	11.1	52.27	5	52.90	52.10	6.1	14,806	0.04%
2022/10/20	33	52.98	6	52.70	52.80	27	14,905	0.18%
2022/10/19	24	54.94	16	55.04	54.20	8	14,966	0.05%
2022/10/18	7	54.21	5	55.20	54.40	2	15,164	0.01%
2022/10/17	27	54.27	10	54.25	54.50	17	15,381	0.11%
2022/10/14	1	55.10	33	55.57	55.40	-32	15,541	-0.21%
2022/10/13	30	54.29	26	53.95	53.20	4	15,544	0.03%
2022/10/12	19	55.68	10	56.05	56.10	9	15,480	0.06%
2022/10/11	21.1	55.98	21	56.63	56.40	0.1	15,523	0.00%
2022/10/07	15	57.12	14	57.50	57.10	1	15,900	0.01%
2022/10/06	4	57.35	4	57.50	57.50	0	16,073	0.00%
2022/10/05	18	57.27	17	58.08	57.00	1	16,339	0.01%
2022/10/04	15	56.85	22	57.52	57.20	-7	16,400	-0.04%
2022/10/03	11	56.15	6	56.98	56.20	5	16,561	0.03%
2022/09/30	20	56.04	33	56.51	56.90	-13	16,874	-0.08%
2022/09/29	25	57.64	46	58.36	57.00	-21	17,211	-0.12%
2022/09/28	67	58.69	8	59.48	57.60	59	17,426	0.34%
2022/09/27	28	60.36	41	60.65	60.90	-13	17,803	-0.07%
2022/09/26	73	61.74	20	62.35	60.60	53	18,300	0.29%
2022/09/23	46	64.77	43	64.24	63.80	3	19,012	0.02%
2022/09/22	16	66.18	14	66.29	66.60	2	19,281	0.01%
2022/09/21	35	66.08	44	65.97	65.40	-9	19,677	-0.05%
2022/09/20	20	65.34	51	65.63	66.30	-31	20,980	-0.15%
2022/09/19	52	65.38	51	66.07	64.20	1	21,765	0.00%
2022/09/16	65	65.54	32	66.93	64.50	33	21,976	0.15%
2022/09/15	12	66.28	13	66.55	66.00	-1	21,874	0.00%
2022/09/14	16	65.38	5	65.90	65.80	11	21,968	0.05%
2022/09/13	23	66.35	26	66.99	66.10	-3	21,968	-0.01%
2022/09/12	66	66.41	54	66.62	66.00	12	21,911	0.05%
2022/09/08	25	66.66	46	65.91	66.90	-21	21,750	-0.10%
2022/09/07	19	63.68	25	64.30	63.80	-6	21,449	-0.03%
2022/09/06	40	63.95	9	64.08	63.50	31	21,508	0.14%
2022/09/05	8	65.01	12	65.28	65.20	-4	21,382	-0.02%
2022/09/02	11	64.82	19	65.00	64.80	-8	21,343	-0.04%
2022/09/01	27	65.78	33	66.07	65.80	-6	21,248	-0.03%
2022/08/31	25	66.35	21	66.98	66.20	4	21,323	0.02%
2022/08/30	23	65.59	54	65.77	66.30	-31	21,126	-0.15%
2022/08/29	30	63.33	38	64.18	64.40	-8	20,859	-0.04%
2022/08/26	31	64.50	12	65.11	64.20	19	20,704	0.09%
2022/08/25	37	65.26	16	65.72	65.00	21	20,571	0.10%
2022/08/24	13	65.43	22	65.38	65.40	-9	20,454	-0.04%
2022/08/23	148	65.69	172	65.26	65.80	-24	20,401	-0.12%	大買/大賣/
2022/08/22	31	65.22	55	65.37	65.00	-24	20,372	-0.12%
2022/08/19	37	63.95	35	64.98	63.70	2	19,978	0.01%
2022/08/18	38	63.41	55	63.08	64.00	-17	19,698	-0.09%
2022/08/17	33	62.11	44	62.23	62.00	-11	19,495	-0.06%
2022/08/16	110	63.40	81	64.22	62.10	29	19,317	0.15%	大買/
2022/08/15	33	64.08	51	64.22	64.70	-18	18,711	-0.10%
2022/08/12	12	62.33	39	62.68	63.10	-27	18,500	-0.15%
2022/08/11	34	61.82	282	61.92	62.90	-248	18,272	-1.36%	大賣/鉅額交易
2022/08/10	294	61.34	119	60.64	61.50	175	17,823	0.98%	大買/大賣/鉅額交易
2022/08/09	23	58.63	23	59.25	58.40	0	17,220	0.00%
2022/08/08	13	57.25	21	57.74	58.30	-8	17,080	-0.05%
2022/08/05	6	57.70	6	57.83	57.70	0	17,148	0.00%
2022/08/04	23	56.53	17	57.27	57.30	6	17,228	0.03%
2022/08/03	36	57.90	16.1	57.44	57.70	19.9	17,106	0.12%
2022/08/02	8	58.81	53	59.15	58.90	-45	16,927	-0.27%
2022/08/01	28	58.41	108	58.65	59.10	-80	16,851	-0.47%	大賣/
2022/07/29	112	57.67	343.1	57.30	58.20	-231.1	16,566	-1.39%	大買/大賣/鉅額交易
2022/07/28	299	56.95	106	56.19	56.70	193	15,807	1.22%	大買/大賣/鉅額交易
2022/07/27	11	53.80	22	54.18	54.40	-11	15,127	-0.07%
2022/07/26	2	52.60	34	53.20	53.40	-32	15,289	-0.21%
2022/07/25	60	53.37	23	53.64	52.90	37	15,443	0.24%
2022/07/22	2	54.85	36	55.05	54.80	-34	15,678	-0.22%
2022/07/21	19	53.08	45	52.98	53.90	-26	15,833	-0.16%
2022/07/20	9	54.26	5	54.98	54.10	4	16,130	0.02%
2022/07/19	2	55.00	5	55.06	54.60	-3	16,269	-0.02%
2022/07/18	16	54.79	6	54.90	54.60	10	16,315	0.06%
2022/07/15	62	54.78	317	54.24	54.00	-255	16,492	-1.55%	大賣/鉅額交易
2022/07/14	307	55.76	24	55.78	56.40	283	16,753	1.69%	大買/鉅額交易
2022/07/13	17	55.24	29	55.41	54.80	-12	17,209	-0.07%
2022/07/12	19	54.22	6	54.75	54.10	13	17,341	0.07%
2022/07/11	15	54.19	14	54.76	55.00	1	18,146	0.01%
2022/07/08	20	54.88	0	0.00	54.20	20	18,223	0.11%
2022/07/07	17	54.82	46	55.26	55.50	-29	17,929	-0.16%
2022/07/06	19	54.44	23	55.01	54.10	-4	17,590	-0.02%
2022/07/05	29	55.00	30	55.92	54.70	-1	17,415	-0.01%
2022/07/04	70	54.57	59	55.42	55.60	11	16,970	0.06%
2022/07/01	85	55.55	87	56.32	55.50	-2	16,541	-0.01%
2022/06/30	13.2	54.52	26	55.44	55.10	-12.8	15,706	-0.08%
2022/06/29	21	54.49	36	54.99	54.40	-15	15,419	-0.10%
2022/06/28	101	55.34	109	56.20	55.00	-8	15,986	-0.05%	大買/大賣/
2022/06/27	67	54.11	380	54.56	54.90	-313	14,665	-2.13%	大賣/鉅額交易
2022/06/24	329	52.98	75	52.44	53.80	254	13,696	1.85%	大買/鉅額交易
2022/06/23	8	48.86	5	49.29	48.95	3	13,228	0.02%
2022/06/22	24	49.03	22	49.35	49.05	2	13,237	0.02%
2022/06/21	0	0.00	9	47.53	48.55	-9	13,481	-0.07%
2022/06/20	17	47.00	0	0.00	46.90	17	13,750	0.12%
2022/06/17	8	47.21	6	47.95	47.95	2	14,125	0.01%
2022/06/16	5	47.55	0	0.00	47.65	5	14,939	0.03%
2022/06/15	34	49.46	30	49.94	48.05	4	15,203	0.03%
2022/06/14	11	49.33	19	48.90	49.30	-8	15,377	-0.05%
2022/06/13	14	50.14	11	50.00	49.95	3	16,195	0.02%
2022/06/10	7	50.63	10	51.31	51.30	-3	16,713	-0.02%
2022/06/09	32	51.36	19	51.40	51.10	13	17,198	0.08%
2022/06/08	4	49.88	0	0.00	49.80	4	17,165	0.02%
2022/06/07	3	50.33	3	50.67	50.10	0	17,206	0.00%
2022/06/06	9	50.12	6	50.32	50.00	3	17,158	0.02%
2022/06/02	13	50.22	5	50.50	50.20	8	17,196	0.05%
2022/06/01	9	50.78	0	0.00	50.80	9	17,172	0.05%
2022/05/31	17	51.40	2	51.00	51.50	15	17,112	0.09%
2022/05/30	9	50.78	28	51.14	51.90	-19	17,036	-0.11%
2022/05/27	0	0.00	1	49.45	49.80	-1	16,810	-0.01%
2022/05/26	1	50.40	20	49.32	49.40	-19	16,750	-0.11%
2022/05/25	20	49.45	0	0.00	49.50	20	16,661	0.12%
2022/05/23	1	50.10	6	49.81	50.10	-5	16,545	-0.03%
2022/05/20	1	49.40	5	49.70	48.95	-4	16,469	-0.02%
2022/05/19	11	48.47	0	0.00	49.00	11	16,405	0.07%
2022/05/17	0	0.00	11	49.65	49.75	-11	16,270	-0.07%
2022/05/16	21	49.10	11	49.12	49.45	10	16,202	0.06%
2022/05/13	1	48.75	11	48.39	48.75	-10	16,067	-0.06%
2022/05/12	23	47.22	136	47.40	46.35	-113	15,880	-0.71%	大賣/鉅額交易
2022/05/11	21	48.63	2	48.05	48.05	19	15,656	0.12%
2022/05/10	15	49.18	162	49.59	49.50	-147	15,557	-0.94%	大賣/鉅額交易
2022/05/09	5	49.81	1	50.50	50.00	4	15,465	0.03%
2022/05/06	2	52.15	21	51.90	51.80	-19	15,251	-0.12%
2022/05/05	52	53.18	2	53.30	52.40	50	15,171	0.33%
2022/05/04	14	52.27	12	52.69	52.60	2	15,094	0.01%
2022/05/03	20	52.60	6	52.73	52.50	14	14,998	0.09%
2022/04/29	29	54.89	19	54.99	54.40	10	14,716	0.07%
2022/04/28	183	57.77	70	57.53	55.60	113	14,435	0.78%	大買/鉅額交易
2022/04/27	205	56.87	79	56.70	57.00	126	13,926	0.90%	大買/鉅額交易
2022/04/26	170	55.43	164	56.41	56.40	6	13,487	0.04%	大買/大賣/
2022/04/25	42	54.04	59	55.15	54.10	-17	12,923	-0.13%
2022/04/22	14	56.06	14	56.49	56.50	0	12,677	0.00%
2022/04/21	61	56.55	54	56.53	56.30	7	12,534	0.06%
2022/04/20	81	57.44	115	58.03	57.60	-34	12,214	-0.28%	大賣/
2022/04/19	43	56.78	117	57.10	57.30	-74	11,523	-0.64%	大賣/
2022/04/18	48	55.88	32	56.34	55.30	16	10,878	0.15%
2022/04/15	181.2	55.63	230	56.29	55.60	-48.8	10,439	-0.47%	大買/大賣/
2022/04/14	83.2	54.01	123	55.03	55.50	-39.8	9,471	-0.42%	大賣/
2022/04/13	52	52.80	0	0.00	52.90	52	9,118	0.57%
2022/04/12	4	52.60	9	53.03	52.80	-5	9,096	-0.05%
2022/04/11	6	53.50	5	54.14	53.60	1	8,999	0.01%
2022/04/08	11.3	52.81	22	52.77	52.90	-10.7	8,831	-0.12%
2022/04/07	10	52.15	11	52.08	51.60	-1	8,700	-0.01%
2022/04/06	9	53.48	3	53.43	53.90	6	8,537	0.07%
2022/04/01	14.2	53.95	0.1	54.20	54.00	14.1	8,419	0.17%
2022/03/31	150.3	55.21	185	56.30	54.70	-34.7	8,231	-0.42%	大買/大賣/
2022/03/30	1	53.30	2	54.30	54.30	-1	7,199	-0.01%
2022/03/29	64	53.93	6	54.00	54.00	58	7,173	0.81%
2022/03/28	4	53.00	11	54.49	54.70	-7	7,042	-0.10%
2022/03/25	12.4	53.50	4	53.78	53.80	8.4	6,846	0.12%
2022/03/24	70	54.86	280	54.77	53.70	-210	6,702	-3.13%	大賣/鉅額交易
2022/03/23	21	54.38	22	54.56	54.70	-1	6,272	-0.02%
2022/03/22	90	53.78	200	54.40	54.90	-110	5,971	-1.84%	大賣/鉅額交易
2022/03/21	172	53.18	198	53.71	54.10	-26	5,535	-0.47%	大買/大賣/
2022/03/18	91	51.51	75.3	51.28	50.80	15.7	4,688	0.33%
2022/03/17	57	51.36	41.2	51.70	51.10	15.8	4,392	0.36%
2022/03/16	104	51.35	164	52.00	51.90	-60	4,011	-1.50%	大買/大賣/
2022/03/15	45.1	49.42	264	50.07	49.10	-219	3,156	-6.94%	大賣/鉅額交易
2022/03/14	220	49.80	23.2	48.12	50.10	196.8	2,651	7.42%	大買/鉅額交易
2022/03/11	1	45.70	5	45.51	45.55	-4	2,123	-0.19%
2022/03/10	0	0.00	6	43.53	44.45	-6	1,991	-0.30%
2022/03/08	14	42.10	13	41.85	41.50	1	1,950	0.05%
2022/03/07	0	0.00	1	43.05	42.75	-1	1,903	-0.05%
2022/03/04	0	0.00	10	43.35	43.75	-10	1,915	-0.52%
2022/03/03	18	43.39	8	43.44	43.30	10	1,922	0.52%
2022/02/25	0	0.00	1	41.50	41.80	-1	1,986	-0.05%
2022/02/16	0	0.00	8	43.00	43.00	-8	2,365	-0.34%
2022/02/10	0	0.00	30	43.72	43.65	-30	2,606	-1.15%
2022/02/08	0	0.00	1	43.50	43.70	-1	2,668	-0.04%
2022/02/07	1	42.80	0	0.00	42.90	1	2,678	0.04%
2022/01/26	1	41.35	9	41.40	42.00	-8	2,682	-0.30%
2022/01/25	0	0.00	55	41.41	41.25	-55	2,745	-2.00%
2022/01/24	0	0.00	30	41.85	41.85	-30	2,822	-1.06%
2022/01/12	4	44.86	9	44.63	44.35	-5	4,166	-0.12%
2022/01/11	2	45.15	9	44.87	44.50	-7	4,173	-0.17%
2022/01/10	0.1	44.90	0	0.00	44.70	0.1	4,154	0.00%
2022/01/07	8	45.00	7	44.76	44.70	1	4,168	0.02%
2022/01/06	2	45.20	3	45.20	45.20	-1	4,178	-0.02%
2022/01/04	0	0.00	3	45.00	45.10	-3	4,176	-0.07%
2021/12/29	0	0.00	2	45.35	45.35	-2	4,370	-0.05%
2021/12/27	2	44.90	8	44.90	44.95	-6	4,438	-0.14%
2021/12/24	1	44.80	0	0.00	44.90	1	4,811	0.02%
2021/12/23	20	44.80	3	44.75	44.80	17	5,005	0.34%
2021/12/22	2.2	43.68	0	0.00	43.80	2.2	5,264	0.04%
2021/12/20	6	43.70	7	43.69	43.30	-1	5,282	-0.02%
2021/12/16	1	43.45	0	0.00	43.05	1	5,253	0.02%
2021/12/08	20	44.50	1	44.35	44.30	19	5,196	0.37%
2021/12/07	12.1	45.00	0	0.00	45.00	12.1	5,129	0.24%
2021/12/06	4	44.95	0	0.00	45.35	4	5,120	0.08%
2021/12/03	2	44.85	0	0.00	44.95	2	5,122	0.04%
2021/11/29	0.1	44.55	0	0.00	44.50	0.1	5,193	0.00%
2021/11/26	0	0.00	2	44.85	44.70	-2	5,164	-0.04%
2021/11/23	1	45.80	0	0.00	45.95	1	5,135	0.02%
2021/11/19	0	0.00	2	45.60	45.00	-2	5,067	-0.04%
2021/11/18	0	0.00	2.4	45.26	45.60	-2.4	5,047	-0.05%
2021/11/17	1	45.05	0	0.00	45.55	1	5,015	0.02%
2021/11/16	0	0.00	2	45.03	45.65	-2	4,981	-0.04%
2021/11/12	4	42.90	4	43.35	43.60	0	4,821	0.00%
2021/11/11	0	0.00	15	43.10	43.25	-15	4,783	-0.31%
2021/11/10	12	42.23	0	0.00	42.60	12	4,747	0.25%
2021/11/09	0	0.00	2	42.58	42.55	-2	4,734	-0.04%
2021/11/08	2	41.83	3	42.07	42.05	-1	4,663	-0.02%
2021/11/05	0	0.00	11	41.16	41.25	-11	4,663	-0.24%
2021/11/04	2	40.98	0	0.00	40.95	2	4,715	0.04%
2021/11/03	5	41.17	5	41.15	41.15	0	4,743	0.00%
2021/11/02	8	41.49	2	41.75	41.25	6	4,741	0.13%
2021/11/01	0	0.00	1	42.15	42.05	-1	4,685	-0.02%
2021/10/29	5	40.95	10	41.13	41.15	-5	4,661	-0.11%
2021/10/28	7	40.04	20	40.32	41.10	-13	4,626	-0.28%
2021/10/27	13	39.70	0	0.00	39.75	13	4,571	0.28%
2021/10/26	8	39.24	54	39.82	39.35	-46	4,630	-0.99%
2021/10/25	3	40.02	1	40.20	40.20	2	4,527	0.04%
2021/10/22	21	41.37	102	41.79	41.50	-81	4,748	-1.71%	大賣/
2021/10/21	12	41.38	70	41.30	41.30	-58	4,695	-1.24%
2021/10/19	1	45.85	0	0.00	46.50	1	4,018	0.02%
2021/10/14	2	45.40	0	0.00	45.40	2	4,070	0.05%
2021/10/12	0	0.00	1	46.50	46.25	-1	4,124	-0.02%
2021/10/07	0	0.00	1	47.05	47.80	-1	4,125	-0.02%
2021/10/06	2	47.53	22	46.54	46.50	-20	4,154	-0.48%
2021/10/05	0	0.00	1	46.65	46.20	-1	4,050	-0.02%
2021/10/04	2	46.83	4	46.88	46.40	-2	4,066	-0.05%
2021/10/01	268	49.54	249	47.39	46.50	19	4,025	0.47%	大買/大賣/
2021/09/30	6	49.15	9	49.22	48.75	-3	3,694	-0.08%
2021/09/29	50	48.80	8	48.49	48.70	42	3,488	1.20%
2021/09/17	3	46.08	0	0.00	45.90	3	3,451	0.09%
2021/09/16	6	46.33	10	46.63	46.30	-4	3,559	-0.11%
2021/09/15	0	0.00	5.9	45.54	46.05	-5.9	3,606	-0.16%
2021/09/14	0	0.00	10	45.30	45.50	-10	3,755	-0.27%
2021/09/08	0	0.00	3	44.95	45.00	-3	4,384	-0.07%
2021/09/07	51	46.20	0	0.00	46.00	51	4,414	1.16%
2021/09/06	9	48.00	100	48.08	47.85	-91	4,409	-2.06%
2021/09/01	2	48.80	0	0.00	48.95	2	4,394	0.05%
2021/08/30	0	0.00	6	48.53	48.50	-6	4,467	-0.13%
2021/08/24	0	0.00	51	47.00	47.35	-51	4,633	-1.10%
2021/08/23	10	46.65	0	0.00	46.90	10	4,666	0.21%
2021/08/20	1	45.65	0	0.00	46.00	1	4,715	0.02%
2021/08/18	0	0.00	2	45.55	46.70	-2	4,801	-0.04%
2021/08/17	2	46.50	4	46.33	46.15	-2	4,891	-0.04%
2021/08/16	51	45.92	58	46.42	46.45	-7	4,928	-0.14%
2021/08/13	0	0.00	2	47.15	47.10	-2	4,912	-0.04%
2021/08/12	1	47.55	0	0.00	47.60	1	4,969	0.02%
2021/08/11	1	48.00	4	47.30	47.35	-3	5,088	-0.06%
2021/08/10	1	48.25	0	0.00	48.20	1	5,155	0.02%
2021/08/09	2	49.20	0	0.00	49.20	2	5,268	0.04%
2021/08/06	6	50.32	1	50.10	50.00	5	5,382	0.09%
2021/08/05	3	50.50	3.4	50.65	50.60	-0.4	5,546	-0.01%
2021/08/04	0	0.00	4	50.55	50.90	-4	5,830	-0.07%
2021/08/03	2	50.10	1	50.20	50.20	1	5,928	0.02%
2021/08/02	30	50.20	0	0.00	50.10	30	5,988	0.50%
2021/07/30	1	49.90	3	49.88	50.50	-2	6,044	-0.03%
2021/07/29	2	50.60	2	49.80	50.20	0	6,132	0.00%
2021/07/28	34	51.32	30	51.02	50.30	4	6,125	0.07%
2021/07/27	3	50.30	35	50.93	51.00	-32	6,037	-0.53%
2021/07/26	5	50.22	0	0.00	49.75	5	6,042	0.08%
2021/07/22	1	49.30	0	0.00	49.20	1	6,195	0.02%
2021/07/21	1	49.35	0	0.00	49.05	1	6,317	0.02%
2021/07/20	2.1	49.87	0	0.00	49.80	2.1	6,381	0.03%
2021/07/19	0.1	50.70	2	50.85	50.80	-1.9	6,457	-0.03%
2021/07/16	1	50.20	1	50.30	50.20	0	6,657	0.00%
2021/07/15	0	0.00	1	50.10	50.20	-1	6,934	-0.01%
2021/07/13	0	0.00	10	49.90	49.70	-10	7,214	-0.14%
2021/07/12	10	49.50	0	0.00	49.70	10	7,453	0.13%
2021/07/09	3	49.40	1	49.10	49.10	2	7,525	0.03%
2021/07/08	1	49.70	3	49.70	49.80	-2	7,848	-0.03%
2021/07/07	0	0.00	50	49.80	49.90	-50	8,285	-0.60%
2021/07/06	2	50.10	16	50.14	49.90	-14	8,754	-0.16%
2021/07/05	3	50.00	1	49.95	50.40	2	9,480	0.02%
2021/07/01	100	50.20	1	49.85	50.00	99	9,895	1.00%
2021/06/30	0	0.00	1	50.80	50.80	-1	10,034	-0.01%
2021/06/29	102	50.99	1	51.00	50.50	101	10,099	1.00%	大買/鉅額交易
2021/06/28	6	50.87	1	51.10	51.00	5	10,209	0.05%
2021/06/25	35	52.90	0	0.00	52.30	35	10,177	0.34%
2021/06/24	5	52.46	2	52.80	52.30	3	10,163	0.03%
2021/06/23	7	52.80	51	52.80	53.00	-44	10,154	-0.43%
2021/06/22	18	52.72	2	53.05	53.00	16	10,174	0.16%
2021/06/18	100	50.70	0	0.00	50.40	100	9,937	1.01%
2021/06/16	0	0.00	2	50.75	49.95	-2	10,130	-0.02%
2021/06/09	1	49.00	3	48.80	48.70	-2	11,185	-0.02%
2021/06/03	50	50.90	0	0.00	50.70	50	12,176	0.41%
2021/06/02	0	0.00	2	50.70	51.00	-2	12,397	-0.02%
2021/05/27	10	50.49	26	50.25	51.50	-16	13,815	-0.12%
2021/05/26	1	49.80	17	49.79	50.40	-16	13,869	-0.12%
2021/05/25	2	49.73	2	49.10	49.80	0	13,915	0.00%
2021/05/24	32	48.52	0	0.00	48.35	32	14,033	0.23%
2021/05/21	1	48.20	1	47.80	48.10	0	14,176	0.00%
2021/05/20	1	47.75	0	0.00	47.55	1	14,394	0.01%
2021/05/19	0	0.00	91.1	48.40	48.80	-91.1	14,474	-0.63%
2021/05/18	42	45.72	2	46.68	47.45	40	14,584	0.27%
2021/05/17	1	44.95	5	45.33	44.65	-4	14,712	-0.03%
2021/05/14	2	47.60	0	0.00	47.50	2	14,647	0.01%
2021/05/12	150.1	45.47	112	45.01	45.75	38.1	14,724	0.26%	大買/大賣/
2021/05/11	9	49.43	1	50.30	49.20	8	14,627	0.05%
2021/05/10	2	52.10	1	52.50	52.00	1	15,070	0.01%
2021/05/06	6	51.22	2	52.40	51.70	4	15,779	0.03%
2021/05/05	384	50.42	0	0.00	49.50	384	15,623	2.46%	大買/鉅額交易
2021/05/04	13	50.56	233	49.24	49.35	-220	15,716	-1.40%	大賣/鉅額交易
2021/05/03	22	52.97	197	52.57	52.00	-175	15,725	-1.11%	大賣/鉅額交易
2021/04/29	0	0.00	1	53.90	53.50	-1	15,766	-0.01%
2021/04/28	11	53.62	1	53.50	53.50	10	15,790	0.06%
2021/04/27	1	54.10	5	54.90	54.10	-4	15,841	-0.03%
2021/04/26	3	54.13	13	54.35	54.20	-10	15,879	-0.06%
2021/04/23	17	53.71	0	0.00	53.70	17	16,025	0.11%
2021/04/22	45	55.04	39	54.37	54.10	6	16,084	0.04%
2021/04/21	7	56.23	17	56.82	56.30	-10	15,904	-0.06%
2021/04/20	13	55.69	0	0.00	56.00	13	15,756	0.08%
2021/04/19	35	56.03	3	56.13	56.30	32	15,798	0.20%
2021/04/16	0	0.00	29	55.36	56.10	-29	15,903	-0.18%
2021/04/15	4	53.78	1	54.30	53.70	3	15,762	0.02%
2021/04/14	10	53.26	11	52.60	54.10	-1	15,998	-0.01%
2021/04/13	72	56.29	72	57.67	55.40	0	16,006	0.00%
2021/04/12	18	56.84	289	56.74	56.40	-271	15,934	-1.70%	大賣/鉅額交易
2021/04/09	338	57.14	141	56.19	57.30	197	16,319	1.21%	大買/大賣/鉅額交易
2021/04/08	8	54.50	69	55.08	54.30	-61	16,049	-0.38%
2021/04/07	8	54.14	77	54.24	54.40	-69	16,015	-0.43%
2021/04/06	27	52.86	65	53.42	53.40	-38	16,165	-0.24%
2021/04/01	4	52.40	51	52.69	52.70	-47	16,164	-0.29%
2021/03/31	390	54.02	31	53.52	52.80	359	16,177	2.22%	大買/鉅額交易
2021/03/30	25	53.12	11	53.36	53.50	14	16,210	0.09%
2021/03/29	11	53.22	6	53.33	53.50	5	16,443	0.03%
2021/03/26	3	52.33	0	0.00	52.60	3	16,622	0.02%
2021/03/25	47	52.31	9	51.82	51.80	38	16,865	0.23%
2021/03/24	3	53.13	0	0.00	53.20	3	17,349	0.02%
2021/03/23	9	53.73	0	0.00	53.90	9	17,498	0.05%
2021/03/22	34	53.59	10	53.31	53.20	24	17,696	0.14%
2021/03/19	10	54.10	5	54.50	54.00	5	18,236	0.03%
2021/03/18	7	55.19	29	55.03	55.00	-22	18,672	-0.12%
2021/03/17	20	53.90	0	0.00	53.80	20	19,532	0.10%
2021/03/16	22	55.40	6	55.05	54.70	16	20,212	0.08%
2021/03/15	2	55.70	6	55.53	55.10	-4	20,601	-0.02%
2021/03/12	16	55.19	110	55.03	54.60	-94	21,284	-0.44%	大賣/
2021/03/11	7	53.80	6	53.73	53.10	1	21,124	0.00%
2021/03/10	8	51.96	6	52.75	52.00	2	21,286	0.01%
2021/03/09	6	51.82	0	0.00	51.80	6	21,847	0.03%
2021/03/08	1	52.30	1	53.30	51.90	0	21,986	0.00%
2021/03/05	5	51.30	5	51.70	51.40	0	22,218	0.00%
2021/03/04	3	53.37	25	53.99	52.70	-22	22,943	-0.10%
2021/03/03	69	53.71	7	52.53	53.90	62	23,991	0.26%
2021/03/02	0	0.00	2	51.10	50.20	-2	24,507	-0.01%
2021/02/25	2	50.45	0	0.00	50.40	2	26,622	0.01%
2021/02/24	0	0.00	100	51.00	50.40	-100	26,877	-0.37%
2021/02/23	0	51.90	1	51.60	51.70	-1	27,023	0.00%
2021/02/22	5	50.72	2	50.70	51.40	3	27,601	0.01%
2021/02/19	2	50.03	100	50.50	50.00	-98	27,761	-0.35%
2021/02/18	1	50.70	1	49.95	50.50	0	27,860	0.00%
2021/02/17	0	0.00	2	49.25	49.30	-2	27,884	-0.01%
2021/02/05	1	48.30	1	47.90	47.55	0	27,902	0.00%
2021/02/04	1	47.55	10	48.23	47.45	-9	28,067	-0.03%
2021/02/03	72	47.86	75	48.30	47.20	-3	28,193	-0.01%
2021/02/02	1	47.00	1	46.95	46.70	0	28,299	0.00%
2021/02/01	5	46.40	2	46.53	46.75	3	28,457	0.01%
2021/01/29	27	49.03	28	49.51	47.90	-1	28,128	0.00%
2021/01/28	0	0.00	50	47.70	46.55	-50	28,220	-0.18%
2021/01/27	10	47.43	6	47.21	47.70	4	28,560	0.01%
2021/01/26	10	47.73	61	47.35	47.15	-51	29,167	-0.17%
2021/01/25	5	47.45	20	47.68	48.10	-15	29,673	-0.05%
2021/01/22	10	46.78	102	46.99	46.45	-92	30,115	-0.31%	大賣/
2021/01/21	200	45.55	0	0.00	45.40	200	30,797	0.65%	大買/鉅額交易
2021/01/20	0	0.00	12	46.30	45.30	-12	32,476	-0.04%
2021/01/19	6	48.34	5	47.63	47.55	1	32,656	0.00%
2021/01/18	0	0.00	5.1	45.83	47.65	-5.1	33,008	-0.02%
2021/01/15	0	0.00	10	47.05	47.05	-10	33,369	-0.03%
2021/01/13	101	47.80	0	0.00	48.20	101	33,635	0.30%	大買/鉅額交易
2021/01/12	12	48.82	10	48.75	48.25	2	33,857	0.01%
2021/01/11	37	49.36	99	49.22	49.45	-62	34,026	-0.18%
2021/01/08	1	48.15	33	48.06	48.20	-32	34,121	-0.09%
2021/01/07	90	48.51	7	48.44	47.75	83	34,457	0.24%
2021/01/06	12	48.38	93	47.43	47.10	-81	35,051	-0.23%
2021/01/05	4	49.48	42	49.16	48.65	-38	35,154	-0.11%
2021/01/04	163	51.13	115.4	50.29	49.10	47.6	35,607	0.13%	大買/大賣/
2020/12/31	113	54.09	3	54.00	53.60	110	35,064	0.31%	大買/鉅額交易
2020/12/30	41	55.90	23	55.88	56.20	18	34,948	0.05%
2020/12/29	97	55.90	53	56.52	55.90	44	35,653	0.12%
2020/12/28	38	55.40	28	55.39	55.20	10	35,848	0.03%
2020/12/25	12	54.14	7.6	54.77	54.60	4.4	36,510	0.01%
2020/12/24	23	54.79	12	55.10	54.70	11	36,688	0.03%
2020/12/23	31	54.26	44	54.86	54.30	-13	36,828	-0.04%
2020/12/22	73	54.27	8	54.01	53.10	65	37,382	0.17%
2020/12/21	23	54.81	10	55.50	55.50	13	37,567	0.03%
2020/12/18	15	53.42	69.5	55.56	55.80	-54.5	38,202	-0.14%
2020/12/17	56	52.97	0.5	53.11	53.00	55.5	38,116	0.15%
2020/12/16	18.1	53.74	14	53.69	54.20	4.1	38,160	0.01%
2020/12/15	93.2	53.16	67	52.87	51.80	26.2	38,056	0.07%
2020/12/14	59	54.25	33	55.76	55.60	26	37,801	0.07%
2020/12/11	134	58.29	51	56.08	55.80	83	37,521	0.22%	大買/
2020/12/10	134.2	64.65	37.1	63.71	61.70	97.2	36,688	0.26%	大買/
2020/12/09	56	61.86	39.3	62.92	63.30	16.7	36,539	0.05%
2020/12/08	31	59.79	142	60.83	61.50	-111	37,342	-0.30%	大賣/鉅額交易
2020/12/07	37	57.01	36	57.49	58.20	1	37,134	0.00%
2020/12/04	52	57.18	42	57.05	57.30	10	37,103	0.03%
2020/12/03	50	58.37	94	58.40	58.30	-44	37,234	-0.12%
2020/12/02	27	57.55	39	57.52	57.40	-12	37,364	-0.03%
2020/12/01	12	58.33	4	57.88	58.00	8	38,275	0.02%
2020/11/30	45	57.92	31	58.40	58.50	14	38,300	0.04%
2020/11/27	43	57.63	30	57.67	56.70	13	37,928	0.03%
2020/11/26	103	55.91	53.2	56.48	55.60	49.8	37,034	0.13%	大買/
2020/11/25	22.2	54.25	509	55.45	56.10	-486.8	36,177	-1.35%	大賣/鉅額交易
2020/11/24	14	51.22	23	50.99	51.00	-9	34,519	-0.03%
2020/11/23	354	49.57	40	49.71	50.90	314	34,095	0.92%	大買/鉅額交易
2020/11/20	62	49.83	15	49.89	49.65	47	33,763	0.14%
2020/11/19	28	51.00	81	50.47	50.30	-53	33,458	-0.16%
2020/11/18	48	49.39	31	48.94	49.75	17	32,719	0.05%
2020/11/17	64	47.91	21	48.19	47.65	43	32,390	0.13%
2020/11/16	17	48.25	23	48.28	47.55	-6	32,271	-0.02%
2020/11/13	13	47.90	34	48.15	48.55	-21	32,114	-0.07%
2020/11/12	20	47.75	33	47.93	47.20	-13	32,031	-0.04%
2020/11/11	1	48.40	13	48.55	48.65	-12	32,081	-0.04%
2020/11/10	37	49.49	3	49.40	48.80	34	32,097	0.11%
2020/11/09	18	50.40	26	50.63	49.85	-8	31,720	-0.03%
2020/11/06	31	49.80	22	50.17	50.00	9	31,373	0.03%
2020/11/05	102	50.23	92	50.51	50.20	10	31,123	0.03%	大買/
2020/11/04	132	49.09	65	49.54	49.00	67	30,304	0.22%	大買/
2020/11/03	130	49.89	28	50.22	49.60	102	29,905	0.34%	大買/鉅額交易
2020/11/02	44	48.32	89	49.02	49.05	-45	29,259	-0.15%
2020/10/30	162.4	50.38	275	51.55	48.15	-112.7	28,635	-0.39%	大買/大賣/鉅額交易
2020/10/29	285	51.81	14	52.44	51.90	271	27,928	0.97%	大買/鉅額交易
2020/10/28	59	52.01	45	52.05	53.00	14	27,143	0.05%
2020/10/27	20	48.97	29	49.19	48.75	-9	25,399	-0.04%
2020/10/26	36	49.01	20	49.47	49.45	16	25,117	0.06%
2020/10/23	42	48.07	89	48.40	49.00	-47	24,608	-0.19%
2020/10/22	90	46.00	24	47.01	47.00	66	24,019	0.27%
2020/10/21	1	46.45	0	0.00	46.10	1	23,783	0.00%
2020/10/20	24	46.60	25	46.07	45.90	-1	23,587	0.00%
2020/10/19	11	47.93	1	48.90	47.25	10	23,359	0.04%
2020/10/16	6	48.33	21	48.71	47.40	-15	23,270	-0.06%
2020/10/15	5	50.00	0	0.00	49.30	5	22,868	0.02%
2020/10/14	17	50.84	49	51.18	50.70	-32	22,361	-0.14%
2020/10/13	72	49.32	20	49.15	49.40	52	21,443	0.24%
2020/10/12	18	48.97	64	48.69	49.40	-46	20,980	-0.22%
2020/10/08	52	47.00	9	46.78	47.00	43	20,214	0.21%
2020/10/07	10	46.49	1	46.25	46.55	9	19,873	0.05%
2020/10/06	14	46.27	16	46.08	46.90	-2	19,520	-0.01%
2020/10/05	86	44.18	85	44.90	45.60	1	18,668	0.01%
2020/09/30	14	43.92	1	44.00	42.70	13	18,081	0.07%
2020/09/25	15	45.29	12	45.79	42.65	3	16,664	0.02%
2020/09/24	22	45.41	22	45.65	44.75	0	15,808	0.00%
2020/09/23	15	46.66	12	46.60	47.10	3	15,373	0.02%
2020/09/22	2	48.60	6	50.75	48.40	-4	14,434	-0.03%
2020/09/21	0	0.00	9	51.23	51.50	-9	13,840	-0.07%
2020/09/18	6	52.20	15	51.45	51.20	-9	13,532	-0.07%
2020/09/17	28	51.83	13	52.05	51.30	15	13,284	0.11%
2020/09/16	31	51.47	0	0.00	51.60	31	12,833	0.24%
2020/09/15	2	51.60	4	51.50	52.00	-2	12,553	-0.02%
2020/09/14	24	50.51	63	50.13	51.50	-39	12,216	-0.32%
2020/09/11	105	52.34	99	52.92	52.40	6	11,514	0.05%	大買/
2020/09/10	23	51.20	21	52.13	53.40	2	10,049	0.02%
2020/09/09	5.1	49.40	1	50.50	49.75	4.1	9,160	0.05%
2020/09/08	19	49.16	18.1	49.03	48.50	0.9	8,760	0.01%
2020/09/07	54.3	50.41	52	49.38	51.00	2.3	8,130	0.03%
2020/09/04	72	45.28	77	45.45	46.60	-5	7,381	-0.07%
2020/09/03	11	42.47	25	42.93	44.30	-14	6,205	-0.23%
2020/09/02	25	39.88	48	40.08	42.15	-23	5,672	-0.41%
2020/09/01	37	38.87	12	39.21	39.95	25	5,137	0.49%
2020/08/31	4	35.61	23	35.90	37.60	-19	4,513	-0.42%
2020/08/28	57	33.62	26	34.51	34.55	31	4,125	0.75%
2020/08/27	0	0.00	1	33.00	33.00	-1	3,918	-0.03%
2020/08/21	3	32.75	3	32.93	32.75	0	4,006	0.00%
2020/08/20	12	32.58	1	32.80	32.65	11	3,967	0.28%
2020/08/19	4	34.35	0	0.00	34.25	4	3,841	0.10%
2020/08/18	5	33.96	0	0.00	34.05	5	3,756	0.13%
2020/08/17	0	0.00	15	33.29	34.50	-15	3,596	-0.42%
2020/08/14	12.5	31.44	13	31.65	31.40	-0.5	3,273	-0.02%
2020/08/07	1	30.60	2	31.00	30.70	-1	3,199	-0.03%
2020/08/06	2.3	30.70	2	30.70	30.90	0.3	3,250	0.01%
2020/08/05	1	30.90	1	31.00	30.90	0	3,318	0.00%
2020/08/04	1.2	30.70	0	0.00	30.90	1.2	3,392	0.03%
2020/08/03	3	30.70	0	0.00	30.90	3	3,406	0.09%
2020/07/30	15	30.47	17	30.42	30.45	-2	3,316	-0.06%
2020/07/29	2	29.65	0	0.00	29.80	2	3,276	0.06%
2020/07/28	1	29.60	0	0.00	29.10	1	3,251	0.03%
2020/07/24	3	30.77	0	0.00	30.35	3	3,252	0.09%
2020/07/23	2	31.55	0	0.00	31.55	2	3,207	0.06%
2020/07/22	33	29.57	50	30.41	30.75	-17	3,084	-0.55%
2020/07/21	0	0.00	2	29.05	28.90	-2	2,817	-0.07%
2020/07/20	2	28.75	2	28.93	28.90	0	2,805	0.00%
2020/07/15	10	28.60	0	0.00	28.90	10	2,787	0.36%
2020/07/14	1	28.45	4	28.70	28.70	-3	2,724	-0.11%
2020/07/13	3.6	28.85	0	0.00	29.00	3.6	2,715	0.13%
2020/07/10	0	0.00	2	29.13	28.90	-2	2,733	-0.07%
2020/07/09	1	28.75	0	0.00	28.90	1	2,707	0.04%
2020/07/08	0	0.00	1	28.65	28.55	-1	2,702	-0.04%
2020/07/07	32	28.58	30	29.08	28.50	2	2,705	0.08%
2020/07/06	1	28.20	2	28.15	28.20	-1	2,648	-0.04%
2020/07/02	0.4	28.15	3	28.33	28.30	-2.6	2,692	-0.10%
2020/07/01	0	0.00	1	27.75	27.70	-1	2,666	-0.04%
2020/06/30	1	27.50	0	0.00	27.65	1	2,676	0.04%
2020/06/29	0	0.00	1	27.45	27.60	-1	2,695	-0.04%
2020/06/23	0.1	27.40	1	27.75	27.55	-0.9	2,745	-0.03%
2020/06/22	1	27.40	0	0.00	27.55	1	2,750	0.04%
2020/06/19	4	27.30	0	0.00	27.15	4	2,778	0.14%
2020/06/17	2	27.60	0	0.00	27.80	2	2,777	0.07%
2020/06/16	2	27.60	0.3	27.65	27.70	1.8	2,814	0.06%
2020/06/12	6.2	27.40	0	0.00	27.40	6.2	2,906	0.21%
2020/06/11	4	28.05	2	28.13	28.20	2	2,896	0.07%
2020/06/10	2	28.65	0	0.00	28.65	2	2,904	0.07%
2020/06/05	0	0.00	2	29.15	29.20	-2	3,054	-0.07%
2020/06/03	2	28.03	1	28.35	28.10	1	3,093	0.03%
2020/06/02	0	0.00	1	28.90	28.15	-1	3,074	-0.03%
2020/06/01	1	28.50	0	0.00	28.65	1	3,033	0.03%
2020/05/29	0	0.00	5	29.22	28.50	-5	3,015	-0.17%
2020/05/28	4	29.05	14	28.95	29.20	-10	2,941	-0.34%
2020/05/27	0	0.00	1	27.85	28.00	-1	2,845	-0.04%
2020/05/26	1.3	27.73	0	0.00	27.60	1.3	2,843	0.05%
2020/05/22	0.4	27.25	0	0.00	27.40	0.4	2,924	0.01%
2020/05/21	0	0.00	2	27.65	27.65	-2	2,917	-0.07%
2020/05/20	3	27.50	3	27.85	27.60	0	2,918	0.00%
2020/05/19	2.9	27.55	17	27.88	27.70	-14.1	2,894	-0.49%
2020/05/18	0	0.00	3	27.65	27.55	-3	2,857	-0.10%
2020/05/15	3	27.55	2	27.60	27.55	1	2,868	0.03%
2020/05/14	7	27.50	3	27.50	27.50	4	2,833	0.14%
2020/05/13	1	26.70	32	27.51	27.50	-31	2,818	-1.10%
2020/05/12	35.6	27.40	2	26.85	27.65	33.6	2,768	1.21%
2020/05/11	0	0.00	1	27.10	27.20	-1	2,698	-0.04%
2020/05/07	0	0.00	2	25.18	25.20	-2	2,612	-0.08%
2020/04/30	2	25.15	1	25.50	25.30	1	2,910	0.03%
2020/04/29	1.4	24.92	1	25.30	25.00	0.4	2,926	0.01%
2020/04/28	1.3	24.84	2	24.98	24.95	-0.7	2,994	-0.02%
2020/04/27	0.8	24.75	4	24.88	24.90	-3.2	3,083	-0.10%
2020/04/21	0	0.00	4	23.95	23.60	-4	3,509	-0.11%
2020/04/09	0	0.00	1	23.35	23.25	-1	3,793	-0.03%
2020/04/07	0	0.00	2	22.85	23.15	-2	4,070	-0.05%
2020/04/01	1	22.10	0	0.00	22.20	1	4,029	0.02%
2020/03/31	1	22.30	4	22.33	22.35	-3	4,018	-0.07%
2020/03/26	0	0.00	1	21.70	21.80	-1	4,016	-0.02%
2020/03/25	5	21.71	1	22.00	21.85	4	3,996	0.10%
2020/03/24	1	21.15	0	0.00	20.85	1	3,954	0.03%
2020/03/23	0	0.00	1	20.65	20.70	-1	3,969	-0.03%
2020/03/20	4	20.86	0	0.00	20.70	4	3,963	0.10%
2020/03/19	5	19.70	1	19.80	19.70	4	3,930	0.10%
2020/03/17	4	21.76	0	0.00	21.70	4	3,843	0.10%
2020/03/13	1	21.75	6	21.90	22.35	-5	3,768	-0.13%
2020/03/12	3	23.37	1	23.60	23.45	2	3,674	0.05%
2020/03/09	7	25.36	0	0.00	25.05	7	3,467	0.20%
2020/03/05	1	26.25	0	0.00	26.35	1	3,444	0.03%
2020/02/27	1	26.15	0	0.00	26.00	1	3,421	0.03%
2020/02/26	1	26.55	0	0.00	26.55	1	3,373	0.03%
2020/02/25	3	26.32	0	0.00	26.30	3	3,311	0.09%
2020/02/24	2	26.90	2	27.00	26.75	0	3,251	0.00%
2020/02/21	3	27.27	0	0.00	27.30	3	3,226	0.09%
2020/02/19	4	27.13	0	0.00	27.50	4	3,185	0.13%
2020/02/17	0.3	27.90	3	27.73	28.05	-2.7	3,170	-0.09%
2020/02/14	3.9	27.30	4	27.35	27.45	-0.1	3,146	0.00%
2020/02/13	4	27.73	0	0.00	27.55	4	3,075	0.13%
2020/02/11	0	0.00	3	28.30	28.05	-3	2,997	-0.10%
2020/02/10	7	27.98	15	28.00	28.20	-8	2,951	-0.27%
2020/02/07	4	28.54	0	0.00	28.40	4	2,903	0.14%
2020/02/06	6	28.74	5	28.62	28.70	1	2,842	0.04%
2020/02/05	4	27.79	0	0.00	27.80	4	2,690	0.15%
2020/02/04	15	27.53	22	27.49	27.60	-7	2,610	-0.27%
2020/02/03	16	26.41	0	0.00	26.90	16	2,527	0.63%
2020/01/31	0	0.00	15	27.67	27.05	-15	2,446	-0.61%
2020/01/30	13	26.63	10	26.60	26.45	3	2,344	0.13%
2020/01/20	3	27.60	11	27.75	27.75	-8	2,227	-0.36%
2020/01/17	5	27.90	2	27.90	27.15	3	2,170	0.14%
2020/01/16	5	28.50	3	28.05	27.85	2	2,020	0.10%
2020/01/10	7	26.00	3	26.65	26.00	4	1,698	0.24%
2020/01/09	3	26.30	4	25.44	26.45	-1	1,620	-0.06%
2020/01/08	3	25.00	5	25.23	25.15	-2	1,500	-0.13%
2020/01/07	2	25.25	20	25.31	25.45	-18	1,445	-1.25%
2020/01/06	0	0.00	1	25.20	25.20	-1	1,388	-0.07%
2020/01/03	1	25.45	0	0.00	25.60	1	1,351	0.07%
2020/01/02	13	25.17	5	25.00	25.55	8	1,251	0.64%
2019/12/31	8	24.26	0	0.00	24.30	8	1,110	0.72%
2019/12/30	0	0.00	2	22.90	22.90	-2	916	-0.22%
2019/12/27	1.9	22.65	2	22.80	22.80	-0.1	899	-0.01%
2019/12/26	0	0.00	5	22.75	22.75	-5	891	-0.56%
2019/12/23	4	21.78	0	22.10	22.20	4	832	0.48%
2019/11/28	2	21.70	0	0.00	21.70	2	601	0.33%
2019/11/26	4	21.35	0	0.00	21.40	4	576	0.69%
2019/11/22	2	21.35	0	0.00	21.35	2	627	0.32%
2019/11/19	4	21.38	0	0.00	21.40	4	640	0.62%
2019/11/18	0	0.00	1	21.20	21.20	-1	634	-0.16%
2019/11/15	6	21.28	0	0.00	21.25	6	636	0.94%
2019/11/14	11	21.30	10	21.31	21.35	1	623	0.16%
2019/11/13	0	0.00	1	20.85	20.85	-1	568	-0.18%
2019/11/08	5	20.50	0	0.00	20.60	5	527	0.95%
2019/10/29	0	0.00	3	20.30	20.30	-3	570	-0.53%
2019/10/03	0	0.00	4	20.10	20.10	-4	586	-0.68%
2019/09/23	0	0.00	4	20.45	20.40	-4	624	-0.64%
2019/09/19	1	20.35	0	0.00	20.40	1	644	0.16%
2019/09/12	1	20.30	0	0.00	20.30	1	677	0.15%
2019/08/28	3	20.07	0	0.00	20.05	3	692	0.43%
2019/08/12	1	20.90	0	0.00	20.90	1	744	0.13%
2019/08/01	2	20.95	0	0.00	20.95	2	894	0.22%
2019/07/16	1	21.15	0	0.00	21.25	1	917	0.11%
2019/07/04	0	0.00	2.6	21.24	21.30	-2.6	947	-0.28%
2019/06/27	3	21.25	1	21.35	21.35	2	932	0.21%
2019/06/26	0.4	21.20	0	0.00	21.35	0.4	926	0.04%
2019/06/25	7	21.33	2	21.30	21.35	5	923	0.54%
2019/06/24	2.2	21.15	1	21.20	21.30	1.2	924	0.13%
2019/06/21	0.9	21.00	0	0.00	21.15	0.9	913	0.10%
2019/06/20	0	0.00	6	21.05	21.10	-6	910	-0.66%
2019/06/19	8	20.93	0	0.00	21.10	8	909	0.88%
2019/06/14	2	20.85	0	0.00	20.90	2	895	0.22%
2019/06/13	3	20.90	0	0.00	20.95	3	892	0.34%
2019/06/11	0.2	20.80	5	21.00	20.95	-4.8	892	-0.54%
2019/06/04	1	20.80	0	0.00	20.85	1	870	0.11%
2019/05/30	1	20.75	1	20.80	20.80	0	862	0.00%
2019/05/29	0.8	20.65	0	0.00	20.80	0.8	857	0.09%
2019/05/23	1	20.90	0	0.00	20.65	1	799	0.13%
2019/05/22	1	20.95	1	21.10	20.90	0	789	0.00%
2019/05/21	2	20.95	0	0.00	21.05	2	792	0.25%
2019/05/16	1	21.00	0	0.00	21.05	1	733	0.14%
2019/05/14	2	21.10	0.1	21.05	21.20	1.9	687	0.28%
2019/05/13	2	21.50	0	0.00	21.25	2	668	0.30%
2019/05/10	1	21.20	0	0.00	21.25	1	631	0.16%
2019/05/09	3	21.25	0	0.00	21.15	3	611	0.49%
2019/04/30	1	20.70	0	0.00	20.80	1	518	0.19%
2019/04/26	1	20.80	0	0.00	20.80	1	513	0.19%
2019/04/02	0.2	20.50	0	0.00	20.65	0.2	405	0.06%
2019/03/21	0	0.00	1.8	20.40	20.45	-1.8	398	-0.44%
2019/03/14	0	0.00	10	20.35	20.40	-10	390	-2.56%
2019/03/04	10	20.60	0	0.00	20.60	10	422	2.36%
2019/01/25	0	0.00	1	19.85	19.85	-1	445	-0.22%
2019/01/24	1	19.70	0	0.00	19.80	1	446	0.22%
2019/01/08	0	19.40	0	0.00	19.55	0	572	0.00%
2018/11/13	0	0.00	2	20.50	20.50	-2	1,038	-0.19%
2018/11/07	11	20.77	11	20.74	20.60	0	1,041	0.00%
2018/11/06	0	20.25	0	0.00	20.40	0	1,039	0.00%
2018/11/02	2	20.30	0	0.00	20.20	2	1,059	0.19%
2018/10/22	2	20.60	0	0.00	20.65	2	1,056	0.19%
2018/10/05	0	0.00	3	21.33	21.10	-3	1,073	-0.28%
2018/10/04	0	0.00	3	21.58	21.65	-3	1,037	-0.29%
2018/09/25	3	20.90	0	0.00	20.85	3	1,066	0.28%
2018/09/14	0	0.00	1	20.05	20.15	-1	1,022	-0.10%
2018/09/13	1	19.90	0	0.00	20.00	1	1,029	0.10%
2018/09/10	1	19.70	0	0.00	20.00	1	1,045	0.10%
2018/08/28	3	21.33	0	0.00	21.40	3	1,159	0.26%
2018/08/27	2	21.50	0	0.00	21.45	2	1,131	0.18%
2018/08/14	0	0.00	3	21.10	20.90	-3	1,188	-0.25%
2018/08/13	0	0.00	2	20.75	20.85	-2	1,204	-0.17%
2018/08/10	0	0.00	4	21.48	21.30	-4	1,191	-0.34%
2018/08/09	7	21.68	0	0.00	21.65	7	1,176	0.60%
2018/08/07	2	21.55	0	0.00	21.60	2	1,227	0.16%
2018/08/02	0	0.00	1	21.40	21.40	-1	1,290	-0.08%
2018/08/01	0	0.00	2	21.55	21.55	-2	1,295	-0.15%
2018/07/24	0	0.00	30	21.70	21.60	-30	1,317	-2.28%
2018/07/23	0	0.00	30	21.72	21.70	-30	1,310	-2.29%
2018/07/19	60	21.53	0	0.00	21.45	60	1,311	4.58%
2018/07/18	2	21.55	10	21.45	21.35	-8	1,331	-0.60%
2018/07/17	2	21.25	2	21.40	21.35	0	1,313	0.00%
2018/07/09	1	20.90	1	20.75	20.75	0	1,420	0.00%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/12	0	0.00	1	20.70	20.75	-1	2,504	-0.04%
2018/05/25	10	21.10	0	0.00	21.05	10	2,449	0.41%
2018/05/22	1	21.25	0	0.00	21.10	1	2,404	0.04%
2018/05/14	0	0.00	20	20.91	20.95	-20	2,424	-0.82%
2018/05/10	0.4	20.75	2	20.75	20.90	-1.6	2,389	-0.07%
2018/05/08	0	0.00	5	20.60	20.95	-5	2,394	-0.21%
2018/04/24	2	21.60	0	0.00	21.65	2	2,429	0.08%
2018/04/20	21	23.13	21	23.17	22.40	0	2,436	0.00%
2018/04/16	5	22.50	5	22.61	22.55	0	2,358	0.00%
2018/04/12	21	23.18	1	22.65	22.85	20	2,309	0.87%
2018/04/11	1	23.50	1	23.35	23.30	0	2,292	0.00%
2018/04/09	26	24.03	13	24.41	24.40	13	2,110	0.62%
2018/04/03	0	0.00	1	22.60	22.70	-1	1,772	-0.06%
2018/03/31	0	0.00	6	22.15	22.00	-6	1,676	-0.36%
2018/03/30	13	22.41	12	22.82	22.00	1	1,650	0.06%
2018/03/29	2	21.80	10	21.75	21.60	-8	1,451	-0.55%
2018/03/27	0	0.00	15	20.58	20.65	-15	1,464	-1.02%
2018/03/26	0	0.00	2	20.35	20.35	-2	1,566	-0.13%
2018/03/21	2	20.90	0	0.00	20.45	2	1,892	0.11%
2018/03/19	0	0.00	1	20.85	20.95	-1	1,919	-0.05%
2018/03/16	1	20.75	0	0.00	20.80	1	1,965	0.05%
2018/03/15	0	0.00	1	20.50	20.50	-1	1,972	-0.05%
2018/03/13	1	20.55	0	0.00	20.45	1	2,030	0.05%
2018/03/07	5	20.07	10	20.05	20.05	-5	2,104	-0.24%
2018/02/21	11	20.10	0	0.00	20.00	11	2,856	0.39%
2018/02/06	5	20.10	0	0.00	19.80	5	2,837	0.18%
2018/02/05	2	20.80	0	0.00	20.85	2	2,805	0.07%
2018/01/30	8	21.17	0	0.00	21.10	8	2,999	0.27%
2018/01/26	10	21.60	0	0.00	21.65	10	2,992	0.33%
2018/01/23	2	21.73	0	0.00	21.75	2	3,006	0.07%
2018/01/22	1	21.85	0	0.00	21.75	1	3,025	0.03%
2018/01/18	0	0.00	1	22.50	22.10	-1	3,056	-0.03%
2018/01/17	3	22.28	2	22.40	22.40	1	3,080	0.03%
2018/01/11	0	0.00	15	21.65	21.75	-15	3,218	-0.47%
2018/01/08	2	22.45	0	0.00	22.20	2	3,341	0.06%
2018/01/04	0	0.00	4	22.40	22.40	-4	3,402	-0.12%
2018/01/03	0	0.00	1	22.45	22.45	-1	3,390	-0.03%