中興電 (1513)-統一-新竹券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/11/22	2	161.25	2	161.50	161.50	0	5,999	0.00%
2024/11/21	6	157.92	4	158.00	159.00	2	6,142	0.03%
2024/11/20	1	158.00	1	156.50	156.50	0	6,517	0.00%
2024/11/19	1	157.00	1	158.00	159.50	0	6,847	0.00%
2024/11/18	12.2	157.23	12	156.00	155.50	0.2	7,065	0.00%
2024/11/15	5.4	161.45	5	162.90	160.50	0.4	7,155	0.00%
2024/11/14	4	162.25	7	165.36	160.50	-3	7,416	-0.04%
2024/11/13	11	164.33	1	164.00	163.00	10	7,680	0.13%
2024/11/12	1	168.50	12	167.13	167.00	-11	8,027	-0.14%
2024/11/11	15.3	169.76	61.2	169.93	170.50	-45.9	8,850	-0.52%
2024/11/08	3.3	169.29	10	168.00	167.00	-6.7	9,445	-0.07%
2024/11/07	13	167.89	7	169.14	169.50	6	9,706	0.06%
2024/11/06	0.4	164.50	0	0.00	164.00	0.4	9,761	0.00%
2024/11/05	2	164.50	1.2	164.50	165.00	0.8	10,014	0.01%
2024/11/01	0.5	159.00	0.1	159.00	160.50	0.4	10,655	0.00%
2024/10/30	2	159.50	8	157.50	159.50	-6	10,882	-0.06%
2024/10/29	2.1	158.45	2	156.50	156.50	0.1	10,986	0.00%
2024/10/28	4	159.00	0	0.00	159.50	4	11,086	0.04%
2024/10/25	1.1	161.50	1	160.50	160.50	0.1	11,356	0.00%
2024/10/24	1	160.00	0.1	161.50	160.00	0.9	11,752	0.01%
2024/10/23	5	162.70	4	163.38	165.00	1	11,812	0.01%
2024/10/22	0	162.00	0	0.00	162.00	0	11,974	0.00%
2024/10/21	1.1	164.02	0	0.00	165.00	1.1	12,356	0.01%
2024/10/17	59	165.00	0	0.00	164.50	59	12,895	0.46%
2024/10/15	1	165.46	1	162.50	162.50	0	13,814	0.00%
2024/10/14	2	165.00	0	0.00	165.00	2	14,456	0.01%
2024/10/11	1	162.50	0	0.00	162.50	1	15,369	0.01%
2024/10/09	1	167.00	1	163.50	163.00	0	16,523	0.00%
2024/10/08	0	166.50	3	165.00	164.50	-3	17,844	-0.02%
2024/10/07	2	165.25	3	167.33	168.50	-1	18,359	-0.01%
2024/10/04	4.1	162.94	0.2	162.67	162.50	4	18,757	0.02%
2024/10/01	2.1	169.34	1.1	169.23	169.50	1	19,597	0.01%
2024/09/30	4	174.63	1	174.50	172.50	3	20,405	0.01%
2024/09/27	1	176.00	13.1	177.07	176.00	-12.1	20,281	-0.06%
2024/09/26	2.3	175.87	13	175.58	174.00	-10.7	20,231	-0.05%
2024/09/25	17	174.21	25	175.00	175.00	-8	20,197	-0.04%
2024/09/24	3	173.17	10	173.50	173.00	-7	20,275	-0.03%
2024/09/23	35	175.14	3	172.50	175.00	32	20,313	0.16%
2024/09/20	0.1	170.50	11.7	169.56	171.00	-11.7	20,248	-0.06%
2024/09/19	7.3	169.43	4.5	169.89	169.50	2.8	20,278	0.01%
2024/09/18	16.5	168.83	10	169.10	167.50	6.5	20,296	0.03%
2024/09/16	1	164.50	0	0.00	164.00	1	20,252	0.00%
2024/09/13	1.3	163.00	0.1	163.12	164.50	1.2	20,637	0.01%
2024/09/12	0.3	158.50	12	159.96	163.50	-11.7	20,837	-0.06%
2024/09/11	5	155.20	2	155.50	155.50	3	21,081	0.01%
2024/09/10	16	155.22	0	0.00	154.00	16	21,636	0.07%
2024/09/09	2	158.50	12	158.21	160.00	-10	22,632	-0.04%
2024/09/06	12	159.41	3.1	159.32	159.50	8.9	22,929	0.04%
2024/09/05	4.2	161.97	3	158.83	157.50	1.2	23,021	0.01%
2024/09/04	3.4	162.10	12	160.71	160.50	-8.6	23,499	-0.04%
2024/09/03	0.1	170.50	0	0.00	168.00	0.1	24,119	0.00%
2024/09/02	25	173.60	18.1	175.55	172.00	7	24,081	0.03%
2024/08/30	3.1	172.48	3	171.17	171.00	0.1	23,992	0.00%
2024/08/29	13.2	173.23	2.5	173.20	172.50	10.7	24,019	0.04%
2024/08/28	2.3	175.00	1.1	174.55	174.50	1.2	23,987	0.01%
2024/08/27	3	175.17	15	175.03	176.50	-12	23,995	-0.05%
2024/08/26	13.2	174.77	12.1	173.54	173.00	1.1	24,000	0.00%
2024/08/23	22.3	173.38	22	174.02	175.50	0.3	23,987	0.00%
2024/08/22	30.5	179.85	26	180.04	176.00	4.5	23,956	0.02%
2024/08/21	15.2	179.96	18	181.39	179.00	-2.8	23,754	-0.01%
2024/08/20	36	178.97	14	180.29	177.00	22	23,619	0.09%
2024/08/19	8	176.75	15	176.40	176.50	-7	23,579	-0.03%
2024/08/16	12.1	176.84	22	177.64	176.00	-9.9	23,570	-0.04%
2024/08/15	26	175.65	16	174.34	173.00	10	23,320	0.04%
2024/08/14	48.2	172.50	43	172.70	175.50	5.2	23,088	0.02%
2024/08/13	55.2	166.63	33	169.80	170.50	22.2	22,716	0.10%
2024/08/12	40	181.15	19.3	182.41	181.50	20.7	21,976	0.09%
2024/08/09	1	175.01	12.2	175.66	177.50	-11.2	21,484	-0.05%
2024/08/08	5.2	159.39	4	160.88	161.50	1.2	21,417	0.01%
2024/08/07	3	164.17	3	162.17	167.50	0	21,701	0.00%
2024/08/06	8.1	154.41	9.1	152.03	155.00	-0.9	21,589	0.00%
2024/08/05	4.2	161.95	6.1	163.98	161.50	-1.8	21,263	-0.01%
2024/08/02	4.2	181.90	4	181.25	179.00	0.2	21,467	0.00%
2024/08/01	3	189.17	2	189.50	189.00	1	21,444	0.00%
2024/07/31	5	191.70	4	192.88	189.00	1	21,565	0.00%
2024/07/30	6	193.17	11	192.82	192.00	-5	21,828	-0.02%
2024/07/29	10.9	199.01	13	202.86	194.00	-2.1	21,764	-0.01%
2024/07/26	4.2	211.96	2	206.50	212.50	2.2	21,627	0.01%
2024/07/23	14.1	215.17	12.1	212.97	216.00	2	21,762	0.01%
2024/07/22	23.2	217.37	11.2	215.26	209.50	12	21,758	0.06%
2024/07/19	5.4	222.56	5	222.10	220.50	0.4	21,583	0.00%
2024/07/18	15.5	224.29	11	223.23	223.50	4.5	21,899	0.02%
2024/07/17	7.3	225.26	4	225.88	223.50	3.3	22,248	0.01%
2024/07/16	19.7	233.01	14	230.61	228.50	5.7	22,648	0.02%
2024/07/15	13	232.61	16	233.97	235.50	-3	23,360	-0.01%
2024/07/12	27	230.73	39	232.49	231.50	-12	24,145	-0.05%
2024/07/11	38.7	229.36	13.3	227.84	228.00	25.4	24,460	0.10%
2024/07/10	7.2	216.81	29.3	221.41	228.00	-22	24,532	-0.09%
2024/07/09	9.1	205.74	38	206.93	207.50	-28.9	25,265	-0.11%
2024/07/08	15	204.46	22.1	205.42	202.50	-7.1	26,692	-0.03%
2024/07/05	24.1	202.04	22.4	203.32	203.00	1.8	27,870	0.01%
2024/07/04	23.1	196.06	34.7	197.31	201.00	-11.6	27,879	-0.04%
2024/07/03	1	187.00	0	0.00	187.00	1	28,130	0.00%
2024/07/02	5	186.20	0	0.00	186.50	5	28,709	0.02%
2024/07/01	11	188.82	7	187.86	185.50	4	28,762	0.01%
2024/06/28	4	187.38	6	188.33	188.00	-2	28,849	-0.01%
2024/06/27	2.1	187.93	13.1	186.86	186.00	-11	29,075	-0.04%
2024/06/26	4	188.25	4	188.13	186.50	0	29,393	0.00%
2024/06/25	3.1	187.48	14	187.36	188.50	-10.9	29,799	-0.04%
2024/06/24	7	185.43	4.1	184.65	184.00	2.9	30,593	0.01%
2024/06/21	8	189.19	9	188.55	188.00	-1	32,013	0.00%
2024/06/20	18.4	189.12	24	190.17	188.00	-5.6	32,751	-0.02%
2024/06/19	43	188.46	8	186.63	188.00	35	32,990	0.11%
2024/06/18	19	185.08	16	186.84	188.00	3	33,687	0.01%
2024/06/17	20.2	186.70	24	189.48	184.00	-3.9	33,939	-0.01%
2024/06/14	38	191.42	45.2	190.84	191.00	-7.2	34,423	-0.02%
2024/06/13	22.1	179.89	24.2	180.33	180.50	-2	34,610	-0.01%
2024/06/12	2	177.48	14.1	175.43	175.50	-12	35,245	-0.03%
2024/06/11	6.2	179.68	10	178.70	177.50	-3.8	36,293	-0.01%
2024/06/07	47.1	175.68	37.6	175.08	182.00	9.5	37,591	0.03%
2024/06/06	5	165.30	3	165.50	166.00	2	38,042	0.01%
2024/06/05	4	167.38	4	166.00	165.00	0	38,289	0.00%
2024/06/04	2	168.50	2.2	167.14	167.50	-0.2	39,067	0.00%
2024/06/03	3	166.33	1	167.00	166.50	2	39,590	0.01%
2024/05/31	4	168.11	5	166.70	164.00	-1	40,289	0.00%
2024/05/30	6	168.83	4	167.25	167.00	2	41,361	0.00%
2024/05/29	6	169.00	9	168.78	168.50	-3	42,364	-0.01%
2024/05/28	5	169.40	2	168.50	168.50	3	43,941	0.01%
2024/05/27	7.1	169.27	5	167.10	168.50	2.1	45,219	0.00%
2024/05/24	7.1	163.16	5	162.40	163.50	2.1	46,682	0.00%
2024/05/23	10.1	162.01	10	161.60	162.00	0.1	48,301	0.00%
2024/05/22	2.1	165.75	1	165.00	165.00	1.1	49,386	0.00%
2024/05/21	2	167.75	3.4	168.67	167.50	-1.4	49,850	0.00%
2024/05/20	2	171.00	1	169.50	169.50	1	50,543	0.00%
2024/05/17	3	168.50	3.2	168.84	170.50	-0.2	50,957	0.00%
2024/05/16	1	171.50	4	169.00	169.00	-3	51,868	-0.01%
2024/05/15	4	169.50	11	168.55	168.00	-7	52,426	-0.01%
2024/05/14	22	169.57	4	168.75	167.00	18	52,511	0.03%
2024/05/13	11.5	168.36	26.2	172.09	167.50	-14.7	52,430	-0.03%
2024/05/10	4	179.50	8	180.87	178.00	-4	52,537	-0.01%
2024/05/09	3.1	181.62	7	180.50	179.50	-3.9	52,796	-0.01%
2024/05/08	21	184.86	11.5	184.07	184.00	9.5	52,697	0.02%
2024/05/07	5	179.00	3	178.50	180.00	2	52,419	0.00%
2024/05/06	7	176.64	4	178.38	177.50	3	52,282	0.01%
2024/05/03	15.3	179.75	13	177.85	178.50	2.3	52,072	0.00%
2024/05/02	5.2	184.77	5	183.60	181.50	0.2	51,753	0.00%
2024/04/30	5.2	183.63	13	183.19	184.00	-7.8	51,643	-0.02%
2024/04/29	3.7	186.27	4	188.00	186.00	-0.3	51,533	0.00%
2024/04/26	8	189.63	10	190.80	188.50	-2	51,334	0.00%
2024/04/25	6.3	192.35	6	192.00	191.00	0.3	51,103	0.00%
2024/04/24	10.3	191.55	23.1	192.57	194.50	-12.8	50,876	-0.03%
2024/04/23	43.1	189.13	34	188.35	188.50	9.1	50,409	0.02%
2024/04/22	40.9	193.37	38.3	192.17	185.00	2.6	49,867	0.01%
2024/04/19	60.5	199.23	55	199.23	197.50	5.5	49,722	0.01%
2024/04/18	93.4	207.20	91.8	207.07	203.50	1.6	48,651	0.00%
2024/04/17	46.5	201.81	62	205.62	209.50	-15.5	47,241	-0.03%
2024/04/16	41.4	194.17	64.3	194.61	190.50	-22.9	46,063	-0.05%
2024/04/15	73.2	208.76	45.1	205.24	203.00	28.1	45,031	0.06%
2024/04/12	86.8	203.31	89.6	205.16	212.00	-2.8	43,106	-0.01%
2024/04/11	48	190.53	112.1	191.71	193.00	-64	41,192	-0.16%	大賣/
2024/04/10	43.2	182.66	52.3	182.77	183.00	-9.1	39,715	-0.02%
2024/04/09	93	184.63	63.1	185.99	185.00	29.9	38,905	0.08%
2024/04/08	11.2	180.39	11	182.00	182.00	0.2	37,888	0.00%
2024/04/03	3.1	178.16	1	178.50	178.50	2.1	37,537	0.01%
2024/04/02	3.1	179.14	7	179.79	178.50	-4	37,896	-0.01%
2024/04/01	11	179.05	11	179.95	177.50	0	37,647	0.00%
2024/03/29	18	175.81	34	175.87	179.50	-16	37,363	-0.04%
2024/03/28	24	179.27	25.1	179.24	177.00	-1.1	37,041	0.00%
2024/03/27	77.7	180.87	30.1	180.38	176.00	47.6	36,624	0.13%
2024/03/26	66.4	190.91	68.5	192.65	187.00	-2.1	35,782	-0.01%
2024/03/25	21.7	185.08	46	184.84	185.00	-24.3	34,312	-0.07%
2024/03/22	42	180.40	38.3	182.28	177.50	3.7	33,672	0.01%
2024/03/21	47.2	181.75	40	182.70	181.50	7.2	33,132	0.02%
2024/03/20	26	177.77	20	177.08	177.00	6	32,525	0.02%
2024/03/19	88.2	182.25	50.5	181.93	180.00	37.7	32,176	0.12%
2024/03/18	52.1	178.37	60.1	178.69	178.50	-8.1	31,332	-0.03%
2024/03/15	58.5	170.74	45.8	168.45	169.50	12.7	30,161	0.04%
2024/03/14	65	170.97	79	171.42	173.00	-14	29,428	-0.05%
2024/03/13	109	175.21	95.6	176.85	173.50	13.4	28,573	0.05%	大買/
2024/03/12	58.8	171.38	50	170.24	170.00	8.8	27,673	0.03%
2024/03/11	6.3	164.00	4.4	163.25	164.50	1.9	27,174	0.01%
2024/03/08	77.1	162.46	56.5	164.03	161.50	20.6	27,954	0.07%
2024/03/07	16.1	171.22	14	169.61	171.00	2.1	27,655	0.01%
2024/03/06	15.2	172.88	24	171.19	174.00	-8.8	27,315	-0.03%
2024/03/05	39.5	171.78	44.5	170.06	169.00	-5	26,916	-0.02%
2024/03/04	34	169.87	51	171.61	167.00	-17	26,085	-0.07%
2024/03/01	46	172.90	42.1	174.51	171.00	4	25,637	0.02%
2024/02/29	40	165.09	35.2	165.94	171.00	4.8	25,071	0.02%
2024/02/27	35	156.46	43.4	154.53	155.50	-8.3	24,554	-0.03%
2024/02/26	36.1	152.80	39.2	153.99	153.00	-3.2	23,116	-0.01%
2024/02/23	10.7	142.60	50	142.90	143.00	-39.3	21,278	-0.18%
2024/02/22	7.1	133.36	3	132.83	133.50	4.1	20,025	0.02%
2024/02/21	13.6	132.56	42	132.87	132.50	-28.4	19,435	-0.15%
2024/02/20	27.3	127.99	7	127.29	128.00	20.3	18,717	0.11%
2024/02/19	31.1	132.41	19.2	130.74	129.50	11.9	18,222	0.07%
2024/02/16	4.2	127.05	37.1	127.17	129.00	-32.9	17,327	-0.19%
2024/02/15	20.6	120.87	3	120.50	120.50	17.6	16,675	0.11%
2024/02/05	10	125.50	2	122.50	122.50	8	16,458	0.05%
2024/02/02	10	126.35	12.2	127.57	124.50	-2.2	16,382	-0.01%
2024/02/01	14	122.04	22	124.91	126.00	-8	15,842	-0.05%
2024/01/31	0	0.00	3	118.50	119.50	-3	15,471	-0.02%
2024/01/30	0.1	121.00	2	118.50	118.50	-1.9	15,427	-0.01%
2024/01/29	1	120.50	3	119.67	120.50	-2	15,401	-0.01%
2024/01/25	1	118.00	0	0.00	118.00	1	15,376	0.01%
2024/01/23	3	120.83	3	120.50	120.50	0	15,353	0.00%
2024/01/22	1.1	116.53	2	117.25	118.50	-0.9	15,229	-0.01%
2024/01/19	10	116.50	10	116.00	115.50	0	15,158	0.00%
2024/01/18	1	116.00	0	0.00	115.50	1	15,123	0.01%
2024/01/17	6	116.08	1	115.00	115.00	5	15,100	0.03%
2024/01/16	0	0.00	4.1	119.62	118.50	-4.1	15,014	-0.03%
2024/01/15	7.1	123.01	51	121.70	121.50	-44	14,985	-0.29%
2024/01/12	2	122.00	4.2	121.00	120.50	-2.2	14,450	-0.02%
2024/01/11	3	119.00	4	119.50	119.00	-1	14,280	-0.01%
2024/01/10	2.1	119.05	2	119.50	119.50	0.1	14,256	0.00%
2024/01/09	4	119.38	2	120.74	120.00	2	14,231	0.01%
2024/01/08	2	118.75	1	120.50	118.00	1	14,041	0.01%
2024/01/05	1	119.50	0	0.00	119.50	1	13,983	0.01%
2024/01/04	0	0.00	1	118.00	118.50	-1	13,953	-0.01%
2024/01/03	1	118.50	1	119.01	120.00	0	13,844	0.00%
2024/01/02	3.1	118.61	3	119.17	119.00	0.1	13,740	0.00%
2023/12/29	8	115.63	1	116.00	116.50	7	13,628	0.05%
2023/12/28	55	119.02	21.5	119.90	119.00	33.5	13,402	0.25%
2023/12/27	0.2	116.50	1.8	116.22	116.00	-1.6	13,064	-0.01%
2023/12/26	5	116.60	2	116.50	116.50	3	13,137	0.02%
2023/12/25	0	0.00	1	117.99	117.50	-1	13,135	-0.01%
2023/12/22	0.5	116.00	0	0.00	116.00	0.5	13,138	0.00%
2023/12/21	1	115.02	0	0.00	115.00	1	13,158	0.01%
2023/12/20	1	117.50	1	117.50	117.50	0	13,256	0.00%
2023/12/19	2	116.75	43	117.76	117.00	-41	13,432	-0.31%
2023/12/18	1.3	120.23	1	120.50	120.50	0.3	13,267	0.00%
2023/12/15	6	122.09	21	122.60	122.00	-15	13,270	-0.11%
2023/12/14	13	126.08	2	126.00	125.00	11	12,954	0.08%
2023/12/13	20	125.18	2	127.75	124.50	18	12,770	0.14%
2023/12/12	1	125.00	2	125.75	125.00	-1	12,593	-0.01%
2023/12/11	0	0.00	3.2	124.97	126.00	-3.2	12,486	-0.03%
2023/12/08	16.1	126.53	28	125.89	126.00	-11.9	12,323	-0.10%
2023/12/07	41.2	131.05	33.1	130.51	126.50	8.1	12,095	0.07%
2023/12/06	9	127.67	12	130.17	126.50	-3	11,279	-0.03%
2023/12/05	21	128.74	13	131.50	129.50	8	10,637	0.08%
2023/12/04	2	124.00	23	123.91	126.50	-21	9,665	-0.22%
2023/12/01	7	121.79	4	121.75	120.50	3	9,186	0.03%
2023/11/30	10	122.20	2	122.50	121.50	8	8,955	0.09%
2023/11/29	9	121.61	6	120.83	121.00	3	8,700	0.03%
2023/11/28	7	122.71	7.1	123.21	124.00	-0.1	8,670	0.00%
2023/11/27	18	121.19	17	120.83	119.00	1	8,074	0.01%
2023/11/24	19	114.55	29.3	114.66	117.00	-10.3	7,031	-0.15%
2023/11/22	0	0.00	9	102.50	102.50	-9	6,087	-0.15%
2023/11/21	31	102.98	0	0.00	102.50	31	6,262	0.50%
2023/11/20	0	0.00	0.1	103.00	102.50	-0.1	6,700	0.00%
2023/11/15	0	0.00	10.1	103.15	103.50	-10.1	7,245	-0.14%
2023/11/10	4	102.63	1	101.51	102.50	3	7,809	0.04%
2023/11/09	5.1	101.98	0	0.00	99.30	5.1	7,914	0.06%
2023/11/07	5	102.50	2	101.51	102.50	3	8,286	0.04%
2023/11/06	0	0.00	2.3	101.72	100.50	-2.3	8,595	-0.03%
2023/11/03	0	0.00	0	98.30	98.30	0	8,862	0.00%
2023/11/02	0	0.00	2	96.40	96.50	-2	9,014	-0.02%
2023/11/01	0.1	93.80	1	93.60	94.50	-0.9	9,171	-0.01%
2023/10/31	1	94.24	1	95.40	93.20	0	9,418	0.00%
2023/10/30	5.2	98.11	6	97.40	97.60	-0.8	9,597	-0.01%
2023/10/27	0.2	99.74	3	99.17	99.10	-2.8	10,035	-0.03%
2023/10/26	1.1	100.05	0.1	101.00	100.00	1	10,689	0.01%
2023/10/25	1	101.50	2	101.75	102.00	-1	10,942	-0.01%
2023/10/24	11.2	99.54	1	100.00	100.00	10.2	11,195	0.09%
2023/10/23	0.1	99.90	4	98.94	99.90	-3.9	11,515	-0.03%
2023/10/20	14.1	96.31	6.1	95.10	96.20	8	12,125	0.07%
2023/10/19	9	98.18	1.2	98.18	98.10	7.9	12,985	0.06%
2023/10/18	2	99.45	0.1	99.60	99.00	1.9	15,240	0.01%
2023/10/17	3.1	101.81	1	100.00	100.00	2.1	15,255	0.01%
2023/10/16	0.1	102.00	0	0.00	102.50	0.1	15,299	0.00%
2023/10/13	3.1	102.52	0	0.00	102.50	3.1	15,899	0.02%
2023/10/12	1	105.50	1.3	106.00	106.00	-0.3	16,830	0.00%
2023/10/06	1	106.50	4	106.75	106.50	-3	17,839	-0.02%
2023/10/05	1	108.50	1	108.00	108.00	0	18,353	0.00%
2023/10/04	0	0.00	0.1	108.00	106.00	-0.1	18,485	0.00%
2023/10/03	3	108.67	2	108.75	107.50	1	18,637	0.01%
2023/10/02	0	0.00	1	109.00	109.00	-1	18,658	-0.01%
2023/09/28	0	0.00	2	107.25	107.50	-2	18,760	-0.01%
2023/09/27	0	0.00	1	106.50	106.00	-1	18,958	-0.01%
2023/09/26	0	0.00	1	107.00	106.50	-1	19,279	-0.01%
2023/09/25	1	105.50	5	105.70	106.50	-4	19,535	-0.02%
2023/09/22	2.1	102.50	3	101.52	102.00	-0.9	19,807	0.00%
2023/09/21	2	98.66	0	0.00	98.70	2	19,786	0.01%
2023/09/20	2	98.75	1.3	101.29	100.50	0.7	20,212	0.00%
2023/09/18	1	101.50	3	101.50	101.50	-2	21,570	-0.01%
2023/09/15	22.1	103.45	0.1	103.00	103.50	22	21,917	0.10%
2023/09/14	1	104.01	1	103.50	104.00	0	22,855	0.00%
2023/09/13	5	102.30	2	102.50	103.00	3	24,493	0.01%
2023/09/12	3.5	102.87	4	102.50	104.00	-0.6	25,234	0.00%
2023/09/11	5.1	105.50	8	104.88	103.50	-3	25,422	-0.01%
2023/09/08	2	107.00	1	107.00	107.00	1	25,417	0.00%
2023/09/07	7.2	109.15	3	108.50	108.50	4.2	25,460	0.02%
2023/09/06	0	0.00	1	111.00	110.50	-1	25,598	0.00%
2023/09/05	4	110.75	1.1	110.09	110.50	2.9	25,749	0.01%
2023/09/04	1.3	110.60	1.2	110.58	110.50	0.1	26,296	0.00%
2023/09/01	11.4	114.11	6	113.42	111.50	5.4	26,383	0.02%
2023/08/31	5	113.30	0	0.00	113.50	5	26,307	0.02%
2023/08/30	0	0.00	2	113.00	112.50	-2	26,707	-0.01%
2023/08/28	3.1	112.16	5	115.00	112.00	-2	27,759	-0.01%
2023/08/25	11	114.09	13	114.50	113.50	-2	28,023	-0.01%
2023/08/24	18.1	115.55	16.5	114.36	115.00	1.6	28,049	0.01%
2023/08/23	4	110.50	18	109.56	110.00	-14	27,866	-0.05%
2023/08/22	7.1	111.00	5	110.60	110.00	2.1	28,028	0.01%
2023/08/21	5	114.10	3	113.50	113.50	2	28,267	0.01%
2023/08/18	12	114.33	17	113.79	113.00	-5	28,524	-0.02%
2023/08/17	14.1	110.32	3	111.00	110.00	11.1	29,040	0.04%
2023/08/16	3	109.50	19	110.00	110.50	-16	30,136	-0.05%
2023/08/15	3	111.33	15	111.10	111.50	-12	30,547	-0.04%
2023/08/14	14	109.96	8	108.81	108.50	6	30,904	0.02%
2023/08/11	27	115.00	6	114.58	114.50	21	30,741	0.07%
2023/08/10	22	116.57	8.1	115.81	114.00	13.9	30,744	0.05%
2023/08/09	6	117.25	8.2	117.55	116.00	-2.2	30,557	-0.01%
2023/08/08	5	116.09	9	114.33	115.00	-4	30,456	-0.01%
2023/08/07	6	115.00	4	115.00	116.50	2	30,508	0.01%
2023/08/04	9	114.67	3.4	114.38	116.00	5.6	30,557	0.02%
2023/08/02	7	112.57	6	112.00	110.50	1	30,912	0.00%
2023/08/01	12.1	113.34	8	114.88	114.00	4.1	31,242	0.01%
2023/07/31	29	117.31	22.2	117.13	117.00	6.8	31,031	0.02%
2023/07/28	5.3	112.08	13.1	112.23	112.50	-7.8	30,730	-0.03%
2023/07/27	3.1	110.35	17	110.59	110.50	-14	30,849	-0.05%
2023/07/26	14.3	108.86	1	108.50	108.00	13.3	31,164	0.04%
2023/07/25	12.1	109.79	45	110.84	111.50	-32.9	30,943	-0.11%
2023/07/24	72.3	106.95	33	107.62	106.00	39.3	30,413	0.13%
2023/07/21	90.4	109.98	35.2	110.38	112.50	55.3	29,560	0.19%
2023/07/20	7.1	110.50	1	110.50	110.50	6.1	27,579	0.02%
2023/07/19	5.4	122.50	0.7	122.50	122.50	4.6	27,680	0.02%
2023/07/18	29.7	138.56	25.1	137.76	136.00	4.7	27,923	0.02%
2023/07/17	69.4	143.46	58.1	142.46	141.00	11.4	27,568	0.04%
2023/07/14	16.5	136.33	16.5	136.23	137.50	0	26,769	0.00%
2023/07/13	6.9	134.46	14	134.43	134.00	-7.1	26,358	-0.03%
2023/07/12	25.3	135.87	28	136.25	135.00	-2.7	26,624	-0.01%
2023/07/11	4	133.25	7	133.14	132.50	-3	26,629	-0.01%
2023/07/10	17.3	132.43	6	131.58	131.50	11.3	27,644	0.04%
2023/07/07	9	130.17	4	130.25	129.50	5	29,020	0.02%
2023/07/06	5.6	130.96	2	131.25	131.00	3.6	30,136	0.01%
2023/07/05	15	131.80	2	131.00	130.50	13	30,694	0.04%
2023/07/04	18	135.97	63	135.31	134.50	-45	30,911	-0.15%
2023/07/03	10	137.75	18	137.81	138.00	-8	30,585	-0.03%
2023/06/30	22.5	133.83	18	135.36	137.00	4.5	30,420	0.01%
2023/06/29	4.1	131.23	4.4	130.45	132.00	-0.3	30,058	0.00%
2023/06/28	12.8	129.37	57.7	129.14	129.00	-44.9	29,950	-0.15%
2023/06/27	91.8	137.47	31.1	134.18	132.00	60.7	29,588	0.21%
2023/06/26	13.6	133.39	11.1	133.73	133.50	2.5	28,728	0.01%
2023/06/21	9.5	131.06	12	130.67	132.50	-2.5	28,415	-0.01%
2023/06/20	17.5	133.07	16.5	133.40	132.00	1	28,198	0.00%
2023/06/19	107.8	130.10	62.2	131.07	128.50	45.7	27,496	0.17%	大買/
2023/06/16	15.1	123.72	45	123.84	128.00	-29.9	26,242	-0.11%
2023/06/15	5	114.00	13.1	115.62	116.50	-8.1	25,876	-0.03%
2023/06/14	1	112.00	1	114.00	112.50	0	25,834	0.00%
2023/06/13	3	112.17	0	113.25	113.00	3	26,087	0.01%
2023/06/12	5.1	112.30	23	111.93	112.00	-18	26,193	-0.07%
2023/06/09	3.1	114.84	1	114.50	114.50	2.1	26,243	0.01%
2023/06/08	30.2	117.25	20	116.30	115.50	10.2	26,403	0.04%
2023/06/07	7	114.29	6	115.00	115.50	1	26,307	0.00%
2023/06/06	5	113.80	3	113.33	113.50	2	26,795	0.01%
2023/06/05	30	117.13	19	117.97	115.00	11	27,143	0.04%
2023/06/02	25.8	117.72	38.9	118.24	117.00	-13.1	27,268	-0.05%
2023/06/01	4.3	115.21	16	114.78	113.50	-11.7	26,580	-0.04%
2023/05/31	22.3	114.31	13	113.96	114.50	9.3	26,685	0.03%
2023/05/30	7.7	113.12	4.1	112.15	112.00	3.6	26,711	0.01%
2023/05/29	10.2	114.25	6	114.25	113.50	4.2	26,795	0.02%
2023/05/26	6	112.29	2	112.00	112.00	4	26,934	0.01%
2023/05/25	19.8	114.58	12	114.67	112.50	7.8	27,119	0.03%
2023/05/24	31.4	112.40	20	112.53	112.50	11.4	27,238	0.04%
2023/05/23	27.1	115.59	10	115.15	114.00	17.1	27,844	0.06%
2023/05/22	23.7	113.57	55.7	114.50	117.00	-32	27,613	-0.12%
2023/05/19	29	110.12	20.2	108.93	109.00	8.8	27,075	0.03%
2023/05/18	32.1	108.59	16.6	108.40	108.00	15.5	27,176	0.06%
2023/05/17	7	105.71	9	106.00	105.00	-2	28,152	-0.01%
2023/05/16	6.5	105.15	1	105.50	105.00	5.5	28,366	0.02%
2023/05/15	5	105.40	4	104.50	104.50	1	28,463	0.00%
2023/05/12	4	102.00	11	102.55	104.50	-7	28,779	-0.02%
2023/05/11	4	102.00	11	102.55	101.00	-7	29,244	-0.02%
2023/05/10	12.5	105.30	5.1	105.20	106.00	7.4	29,307	0.03%
2023/05/09	12.7	105.05	2	106.74	103.50	10.7	29,207	0.04%
2023/05/08	15	110.83	14.1	110.79	110.50	0.9	28,694	0.00%
2023/05/05	6	107.83	9	107.22	108.00	-3	28,409	-0.01%
2023/05/04	11	107.82	17	107.53	109.50	-6	28,632	-0.02%
2023/05/03	9.1	106.20	14.1	105.75	105.50	-5	28,745	-0.02%
2023/05/02	13.2	107.20	10	107.45	108.00	3.2	29,213	0.01%
2023/04/28	0	0.00	7	101.93	101.50	-7	29,050	-0.02%
2023/04/27	9	101.44	32	101.42	101.00	-23	29,303	-0.08%
2023/04/26	12	102.75	12	101.54	103.00	0	29,210	0.00%
2023/04/25	4.2	103.36	7	101.57	102.50	-2.9	29,185	-0.01%
2023/04/24	14	105.61	14	105.07	105.00	0	29,020	0.00%
2023/04/21	9	103.11	9	103.11	102.50	0	29,141	0.00%
2023/04/20	13.1	107.70	2	106.50	105.50	11.1	29,050	0.04%
2023/04/19	5	108.80	12	107.79	108.00	-7	29,152	-0.02%
2023/04/18	8.1	109.44	7.1	109.21	109.00	1.1	29,337	0.00%
2023/04/17	16	109.09	1.1	109.07	109.00	14.9	29,711	0.05%
2023/04/14	11.2	106.04	10.5	105.98	105.50	0.7	30,650	0.00%
2023/04/13	25.6	110.22	15	109.06	108.00	10.6	31,030	0.03%
2023/04/12	80	113.83	67.3	114.92	115.00	12.8	29,982	0.04%
2023/04/11	64.1	106.34	106	107.25	108.00	-42	28,569	-0.15%	大賣/
2023/04/10	22	100.04	33	99.85	101.50	-11	27,451	-0.04%
2023/04/07	38	97.30	16	97.23	96.80	22	27,042	0.08%
2023/04/06	2	96.00	3	95.67	95.70	-1	26,696	0.00%
2023/03/31	8	94.63	10	94.52	94.60	-2	26,774	-0.01%
2023/03/30	3	95.67	2	95.45	96.00	1	26,767	0.00%
2023/03/29	5	95.52	6	95.13	94.70	-1	26,888	0.00%
2023/03/28	7	94.87	8	94.48	94.80	-1	27,207	0.00%
2023/03/27	6	94.82	4	95.33	94.50	2	27,414	0.01%
2023/03/24	4	96.10	1	96.30	95.90	3	27,702	0.01%
2023/03/23	8	96.54	3	96.37	95.90	5	28,349	0.02%
2023/03/22	13	99.12	15	98.14	97.00	-2	28,665	-0.01%
2023/03/21	12	100.20	13.1	99.79	98.50	-1.1	28,670	0.00%
2023/03/20	25.1	97.26	21	98.19	98.80	4.1	28,472	0.01%
2023/03/17	6	93.92	5	94.04	94.90	1	28,219	0.00%
2023/03/16	14	92.89	13	93.43	93.20	1	28,177	0.00%
2023/03/15	4	96.13	6	95.18	95.00	-2	28,284	-0.01%
2023/03/14	16	95.94	22	95.68	94.70	-6	29,368	-0.02%
2023/03/13	11	95.08	6	94.83	95.50	5	29,706	0.02%
2023/03/10	30	96.84	21	96.97	96.90	9	30,663	0.03%
2023/03/09	26	98.43	14	99.49	100.50	12	30,515	0.04%
2023/03/08	29.1	100.36	13	100.56	100.50	16.1	30,102	0.05%
2023/03/07	15.1	99.30	11	98.92	98.50	4.1	29,772	0.01%
2023/03/06	6.1	96.25	1	96.50	97.00	5.1	29,510	0.02%
2023/03/03	7	96.21	12	95.39	94.60	-5	29,941	-0.02%
2023/03/02	11	96.45	11	96.36	96.10	0	29,813	0.00%
2023/03/01	8	95.84	8	95.89	96.50	0	29,532	0.00%
2023/02/24	10	95.02	5	95.98	94.90	5	29,498	0.02%
2023/02/23	18	96.49	18	96.36	95.70	0	29,418	0.00%
2023/02/22	17	94.94	55	94.18	94.20	-38	29,235	-0.13%
2023/02/21	40	95.41	28	95.14	96.40	12	29,050	0.04%
2023/02/20	12	91.45	23.1	91.75	92.10	-11.1	28,150	-0.04%
2023/02/17	21	89.04	23.1	89.91	90.70	-2	27,666	-0.01%
2023/02/16	88.1	87.79	140	87.49	87.80	-52	27,018	-0.19%	大賣/
2023/02/15	137.1	89.37	88	88.65	86.50	49.1	26,505	0.19%	大買/
2023/02/14	69.1	84.23	74	83.82	84.10	-5	25,066	-0.02%
2023/02/13	8	81.34	48	83.01	83.00	-40	24,737	-0.16%
2023/02/10	127	82.92	103	82.53	81.90	24	24,572	0.10%	大買/大賣/
2023/02/09	25	81.45	28	82.31	82.00	-3	24,140	-0.01%
2023/02/08	27	80.45	5	79.46	79.20	22	23,532	0.09%
2023/02/07	6	79.17	2	79.35	79.20	4	23,300	0.02%
2023/02/06	2	78.60	2	78.40	78.40	0	23,265	0.00%
2023/02/03	15	78.46	11	78.25	78.10	4	23,280	0.02%
2023/02/02	8	80.78	7	81.53	79.80	1	23,012	0.00%
2023/02/01	16	80.66	10	80.51	80.20	6	22,598	0.03%
2023/01/31	56	80.36	83	78.99	81.00	-27	22,175	-0.12%
2023/01/30	30	75.05	14	75.69	75.50	16	21,424	0.07%
2023/01/17	19	73.23	16	73.31	73.10	3	21,062	0.01%
2023/01/16	43	71.51	3	71.60	71.60	40	20,731	0.19%
2023/01/13	4	71.28	3	70.50	70.60	1	20,671	0.00%
2023/01/12	9	71.71	3	71.20	71.20	6	20,626	0.03%
2023/01/11	7	73.10	4	73.10	72.00	3	20,520	0.01%
2023/01/10	3	72.43	11	72.37	72.40	-8	20,260	-0.04%
2023/01/09	29	72.47	46	73.20	73.20	-17	20,082	-0.08%
2023/01/06	33	71.87	10	72.38	72.70	23	19,803	0.12%
2023/01/05	10	72.77	13	72.18	71.90	-3	19,569	-0.02%
2023/01/04	99	74.26	79	74.74	74.00	20	18,947	0.11%
2023/01/03	34	70.10	45	71.78	72.10	-11	17,477	-0.06%
2022/12/29	5	66.28	2	67.00	67.00	3	16,476	0.02%
2022/12/28	10	67.51	14	67.38	67.00	-4	16,418	-0.02%
2022/12/27	12	68.08	11	67.30	67.40	1	16,377	0.01%
2022/12/26	3	66.00	4	66.60	66.50	-1	16,059	-0.01%
2022/12/23	9	66.17	17	65.82	66.00	-8	16,020	-0.05%
2022/12/22	5	66.36	1	65.90	65.90	4	15,969	0.03%
2022/12/21	19	65.70	9	65.84	65.50	10	15,986	0.06%
2022/12/20	4	65.20	3	65.17	64.00	1	15,893	0.01%
2022/12/19	6	65.90	4	66.45	66.00	2	15,688	0.01%
2022/12/16	16	67.54	18	68.31	68.30	-2	15,539	-0.01%
2022/12/15	30	67.84	116.1	68.05	68.50	-86.1	15,149	-0.57%	大賣/
2022/12/14	11	65.94	18.7	65.84	66.50	-7.7	14,477	-0.05%
2022/12/13	8	64.71	3	65.20	63.60	5	14,285	0.03%
2022/12/12	4	64.58	4	64.40	64.00	0	14,425	0.00%
2022/12/09	5	63.72	5	63.84	63.70	0	14,465	0.00%
2022/12/08	59	63.00	39	63.04	63.10	20	14,355	0.14%
2022/12/07	19.4	63.64	31	63.25	62.80	-11.7	14,172	-0.08%
2022/12/06	81	64.60	76	65.66	64.50	5	13,764	0.04%
2022/12/05	17	65.40	44	65.63	64.80	-27	12,633	-0.21%
2022/12/02	70	64.14	56	63.77	65.20	14	12,341	0.11%
2022/12/01	6	60.28	22	60.02	59.30	-16	11,167	-0.14%
2022/11/30	1	58.70	0	0.00	58.90	1	11,006	0.01%
2022/11/29	2	57.80	3.6	58.38	57.90	-1.6	10,836	-0.01%
2022/11/28	3	56.97	7.1	57.44	58.50	-4.1	10,752	-0.04%
2022/11/25	11	58.12	7	57.90	57.20	4	10,536	0.04%
2022/11/24	6	55.43	4	55.83	55.80	2	10,090	0.02%
2022/11/23	0	0.00	2	55.10	54.60	-2	10,199	-0.02%
2022/11/22	9	55.78	9	55.23	55.10	0	10,247	0.00%
2022/11/21	8	54.81	51	55.92	55.70	-43	10,152	-0.42%
2022/11/18	16.1	54.65	5	54.14	54.20	11.1	10,005	0.11%
2022/11/17	23	54.10	9.2	54.24	55.40	13.8	9,856	0.14%
2022/11/16	63	53.26	8	52.65	52.20	55	9,646	0.57%
2022/11/15	31	53.12	1	53.90	53.20	30	9,931	0.30%
2022/11/14	4	52.35	1.1	52.50	52.50	2.9	10,096	0.03%
2022/11/11	0.1	51.65	3	51.83	51.70	-2.9	10,244	-0.03%
2022/11/10	4.2	51.73	5	51.52	51.80	-0.8	10,364	-0.01%
2022/11/09	1	53.00	6	53.08	53.10	-5	10,932	-0.05%
2022/11/08	0	0.00	2	53.50	52.90	-2	11,144	-0.02%
2022/11/07	0	0.00	3	53.24	53.50	-3	11,328	-0.03%
2022/11/04	7	52.94	2	53.30	53.00	5	11,785	0.04%
2022/11/03	0	0.00	2.1	52.04	52.80	-2.1	12,344	-0.02%
2022/11/02	0.1	52.10	3	51.81	52.20	-2.9	12,540	-0.02%
2022/11/01	1	50.50	3.1	52.13	52.40	-2.1	12,539	-0.02%
2022/10/31	1	49.70	3	49.35	49.40	-2	12,488	-0.02%
2022/10/28	1.2	49.32	3	50.10	49.05	-1.8	12,647	-0.01%
2022/10/27	2	50.75	3	50.47	50.70	-1	12,840	-0.01%
2022/10/26	4	50.40	1	50.70	50.00	3	13,071	0.02%
2022/10/24	1	52.60	1	53.40	52.00	0	14,101	0.00%
2022/10/21	1	52.70	1	52.10	52.10	0	14,806	0.00%
2022/10/20	4.1	52.78	0	0.00	52.80	4.1	14,905	0.03%
2022/10/19	0	0.00	0.1	55.00	54.20	-0.1	14,966	0.00%
2022/10/18	1	53.90	1	54.40	54.40	0	15,164	0.00%
2022/10/17	6.1	53.80	2	54.35	54.50	4.1	15,381	0.03%
2022/10/14	2	56.50	3	55.90	55.40	-1	15,541	-0.01%
2022/10/13	10.1	54.38	6	53.85	53.20	4.1	15,544	0.03%
2022/10/12	1	55.40	1	56.10	56.10	0	15,480	0.00%
2022/10/11	1	56.20	3	56.33	56.40	-2	15,523	-0.01%
2022/10/07	1	58.00	0	0.00	57.10	1	15,900	0.01%
2022/10/06	2	57.50	0	0.00	57.50	2	16,073	0.01%
2022/10/05	2	58.09	1	57.62	57.00	1	16,339	0.01%
2022/10/04	1	56.70	1	57.10	57.20	0	16,400	0.00%
2022/10/03	1	56.40	2	56.70	56.20	-1	16,561	-0.01%
2022/09/30	1	56.90	0	0.00	56.90	1	16,874	0.01%
2022/09/29	3.1	57.57	5	57.50	57.00	-1.9	17,211	-0.01%
2022/09/28	4.5	59.17	5	57.56	57.60	-0.5	17,426	0.00%
2022/09/27	9.1	60.66	7	60.66	60.90	2.1	17,803	0.01%
2022/09/26	4.1	61.61	22	61.51	60.60	-17.9	18,300	-0.10%
2022/09/23	7	64.84	0	0.00	63.80	7	19,012	0.04%
2022/09/22	2	65.00	5	65.90	66.60	-3	19,281	-0.02%
2022/09/21	1	65.90	1	65.40	65.40	0	19,677	0.00%
2022/09/20	3	65.60	6	65.85	66.30	-3	20,980	-0.01%
2022/09/19	4	64.93	11	66.21	64.20	-7	21,765	-0.03%
2022/09/16	7	65.97	3	65.43	64.50	4	21,976	0.02%
2022/09/15	6	66.30	5	66.42	66.00	1	21,874	0.00%
2022/09/14	3	65.80	1	65.80	65.80	2	21,968	0.01%
2022/09/13	1	67.00	1	66.10	66.10	0	21,968	0.00%
2022/09/12	11.1	65.97	8	66.15	66.00	3.1	21,911	0.01%
2022/09/08	2	66.35	20	66.29	66.90	-18	21,750	-0.08%
2022/09/07	5	63.58	5	64.52	63.80	0	21,449	0.00%
2022/09/06	7	63.67	19	63.75	63.50	-12	21,508	-0.06%
2022/09/05	1	64.80	3	65.30	65.20	-2	21,382	-0.01%
2022/09/02	7	65.24	10	64.72	64.80	-3	21,343	-0.01%
2022/09/01	10	66.22	1	66.10	65.80	9	21,248	0.04%
2022/08/31	10	66.29	22	66.23	66.20	-12	21,323	-0.06%
2022/08/30	14	66.24	22	66.04	66.30	-8	21,126	-0.04%
2022/08/29	24	64.34	34	63.74	64.40	-10	20,859	-0.05%
2022/08/26	18	64.43	10	64.34	64.20	8	20,704	0.04%
2022/08/25	7	65.07	4	64.93	65.00	3	20,571	0.01%
2022/08/24	7	65.36	7	65.46	65.40	0	20,454	0.00%
2022/08/23	19	65.51	20	65.27	65.80	-1	20,401	0.00%
2022/08/22	30	65.55	19	65.16	65.00	11	20,372	0.05%
2022/08/19	12	64.44	14	63.66	63.70	-2	19,978	-0.01%
2022/08/18	6	62.72	11	63.03	64.00	-5	19,698	-0.03%
2022/08/17	14	62.01	15	62.35	62.00	-1	19,495	-0.01%
2022/08/16	28	62.69	36	63.00	62.10	-8	19,317	-0.04%
2022/08/15	18	64.36	17	63.99	64.70	1	18,711	0.01%
2022/08/12	11	62.75	18	62.72	63.10	-7	18,500	-0.04%
2022/08/11	24	62.58	33	62.32	62.90	-9	18,272	-0.05%
2022/08/10	25	61.07	32.1	61.12	61.50	-7.1	17,823	-0.04%
2022/08/09	14	59.02	0	0.00	58.40	14	17,220	0.08%
2022/08/08	5	57.72	1	57.60	58.30	4	17,080	0.02%
2022/08/05	2	57.30	3	57.63	57.70	-1	17,148	-0.01%
2022/08/04	2	56.40	7	56.51	57.30	-5	17,228	-0.03%
2022/08/03	7	58.53	17	57.51	57.70	-10	17,106	-0.06%
2022/08/02	5	58.78	35	58.69	58.90	-30	16,927	-0.18%
2022/08/01	7	58.70	13	58.75	59.10	-6	16,851	-0.04%
2022/07/29	43	57.02	60.3	57.68	58.20	-17.3	16,566	-0.10%
2022/07/28	58	56.48	62	56.54	56.70	-4	15,807	-0.03%
2022/07/27	2	53.95	29	53.90	54.40	-27	15,127	-0.18%
2022/07/26	4	53.55	12	53.46	53.40	-8	15,289	-0.05%
2022/07/25	30	52.96	2	53.60	52.90	28	15,443	0.18%
2022/07/22	1	54.60	8	54.88	54.80	-7	15,678	-0.04%
2022/07/21	8	52.91	12	52.98	53.90	-4	15,833	-0.03%
2022/07/20	9.5	54.57	15	54.63	54.10	-5.5	16,130	-0.03%
2022/07/19	6	54.92	2	54.80	54.60	4	16,269	0.02%
2022/07/18	2	54.65	7	54.63	54.60	-5	16,315	-0.03%
2022/07/15	15.3	54.74	2	54.20	54.00	13.3	16,492	0.08%
2022/07/14	7	55.34	4	55.31	56.40	3	16,753	0.02%
2022/07/13	6	55.33	12	55.53	54.80	-6	17,209	-0.03%
2022/07/12	10	54.34	5	54.28	54.10	5	17,341	0.03%
2022/07/11	4	54.73	10	54.57	55.00	-6	18,146	-0.03%
2022/07/08	13	54.75	10	54.61	54.20	3	18,223	0.02%
2022/07/07	14	55.00	16	54.90	55.50	-2	17,929	-0.01%
2022/07/06	14	54.49	9	54.46	54.10	5	17,590	0.03%
2022/07/05	26	55.58	44	54.94	54.70	-18	17,415	-0.10%
2022/07/04	18	54.69	19	55.18	55.60	-1	16,970	-0.01%
2022/07/01	33	56.11	25	55.78	55.50	8	16,541	0.05%
2022/06/30	31	55.16	109	55.10	55.10	-78	15,706	-0.50%	大賣/
2022/06/29	112	54.96	27	54.54	54.40	85	15,419	0.55%	大買/
2022/06/28	53.3	55.43	96	55.84	55.00	-42.7	15,986	-0.27%
2022/06/27	64	54.24	46	54.51	54.90	18	14,665	0.12%
2022/06/24	51	52.35	138	53.32	53.80	-87	13,696	-0.64%	大賣/
2022/06/23	9	49.03	2	49.03	48.95	7	13,228	0.05%
2022/06/22	12	49.06	6	49.18	49.05	6	13,237	0.05%
2022/06/20	3	47.55	2	46.90	46.90	1	13,750	0.01%
2022/06/17	1	47.45	2	47.18	47.95	-1	14,125	-0.01%
2022/06/16	3	48.65	6	48.39	47.65	-3	14,939	-0.02%
2022/06/15	49	49.38	17	48.69	48.05	32	15,203	0.21%
2022/06/14	8	49.20	8	49.23	49.30	0	15,377	0.00%
2022/06/13	1	50.10	8	50.01	49.95	-7	16,195	-0.04%
2022/06/10	3	51.23	4	51.13	51.30	-1	16,713	-0.01%
2022/06/09	19	51.12	12	50.88	51.10	7	17,198	0.04%
2022/06/07	36	50.16	6	50.57	50.10	30	17,206	0.17%
2022/06/06	0	0.00	3	50.33	50.00	-3	17,158	-0.02%
2022/06/02	1	50.10	0	0.00	50.20	1	17,196	0.01%
2022/06/01	35	50.56	14	50.60	50.80	21	17,172	0.12%
2022/05/31	0	0.00	5	51.10	51.50	-5	17,112	-0.03%
2022/05/30	14	51.18	32	51.64	51.90	-18	17,036	-0.11%
2022/05/27	3	49.95	3	49.72	49.80	0	16,810	0.00%
2022/05/26	5	49.84	4	49.60	49.40	1	16,750	0.01%
2022/05/25	20	49.35	3	49.45	49.50	17	16,661	0.10%
2022/05/24	4	49.76	12	49.85	49.00	-8	16,638	-0.05%
2022/05/23	13	50.14	3	50.03	50.10	10	16,545	0.06%
2022/05/20	20	49.68	15	49.14	48.95	5	16,469	0.03%
2022/05/19	4	48.71	4	48.88	49.00	0	16,405	0.00%
2022/05/18	1	50.00	6	49.66	49.45	-5	16,350	-0.03%
2022/05/17	6	49.67	8	49.59	49.75	-2	16,270	-0.01%
2022/05/16	5	49.47	11	49.30	49.45	-6	16,202	-0.04%
2022/05/13	24	48.13	18	48.70	48.75	6	16,067	0.04%
2022/05/12	4	47.24	3	47.53	46.35	1	15,880	0.01%
2022/05/11	6	48.76	3	48.67	48.05	3	15,656	0.02%
2022/05/10	4	49.74	13	49.81	49.50	-9	15,557	-0.06%
2022/05/09	23	49.81	13	49.71	50.00	10	15,465	0.06%
2022/05/06	5	52.04	8	52.33	51.80	-3	15,251	-0.02%
2022/05/05	4.1	52.75	5	52.80	52.40	-1	15,171	-0.01%
2022/05/04	2	52.45	11	51.92	52.60	-9	15,094	-0.06%
2022/05/03	29	53.05	18	52.94	52.50	11	14,998	0.07%
2022/04/29	9	54.70	15	54.52	54.40	-6	14,716	-0.04%
2022/04/28	14.1	57.19	11	57.25	55.60	3.1	14,435	0.02%
2022/04/27	14	56.61	14.1	56.35	57.00	-0.1	13,926	0.00%
2022/04/26	17	56.72	19.2	56.57	56.40	-2.2	13,487	-0.02%
2022/04/25	9	54.64	7	54.03	54.10	2	12,923	0.02%
2022/04/22	8	56.41	8	56.23	56.50	0	12,677	0.00%
2022/04/21	19	56.77	28	56.56	56.30	-9	12,534	-0.07%
2022/04/20	58	57.58	62.1	57.53	57.60	-4.1	12,214	-0.03%
2022/04/19	106	56.47	86	56.69	57.30	20	11,523	0.17%	大買/
2022/04/18	38	55.49	22	55.49	55.30	16	10,878	0.15%
2022/04/15	24	55.89	45	55.87	55.60	-21	10,439	-0.20%
2022/04/14	44	54.24	33	54.60	55.50	11	9,471	0.12%
2022/04/13	6	52.72	6	52.73	52.90	0	9,118	0.00%
2022/04/12	11	52.42	12	52.38	52.80	-1	9,096	-0.01%
2022/04/11	37	53.43	11	53.62	53.60	26	8,999	0.29%
2022/04/08	30	52.80	29	52.82	52.90	1	8,831	0.01%
2022/04/07	13	52.05	31.8	52.84	51.60	-18.8	8,700	-0.22%
2022/04/06	22	53.62	8	53.83	53.90	14	8,537	0.16%
2022/04/01	24	54.01	44	54.14	54.00	-20	8,419	-0.24%
2022/03/31	186	55.17	123	55.42	54.70	63	8,231	0.77%	大買/大賣/
2022/03/30	6	54.05	6	53.80	54.30	0	7,199	0.00%
2022/03/29	15	54.14	6	54.17	54.00	9	7,173	0.13%
2022/03/28	7	54.03	15	53.77	54.70	-8	7,042	-0.11%
2022/03/25	20	53.65	29	53.64	53.80	-9	6,846	-0.13%
2022/03/24	19	54.78	23	55.12	53.70	-4	6,702	-0.06%
2022/03/23	16	54.26	13.2	54.36	54.70	2.8	6,272	0.04%
2022/03/22	18	54.36	25	54.42	54.90	-7	5,971	-0.12%
2022/03/21	22	53.55	35	53.72	54.10	-13	5,535	-0.23%
2022/03/18	4	51.08	35	50.92	50.80	-31	4,688	-0.66%
2022/03/17	16	51.28	8	50.86	51.10	8	4,392	0.18%
2022/03/16	17.1	51.33	33	52.08	51.90	-15.9	4,011	-0.40%
2022/03/15	17.1	49.89	27	49.53	49.10	-9.9	3,156	-0.31%
2022/03/14	7	48.44	8	48.34	50.10	-1	2,651	-0.04%
2022/03/11	5	45.16	7	45.68	45.55	-2	2,123	-0.09%
2022/03/10	0	0.00	3	44.35	44.45	-3	1,991	-0.15%
2022/03/09	0	0.00	3	41.80	42.25	-3	1,908	-0.16%
2022/03/04	2	43.45	3	43.73	43.75	-1	1,915	-0.05%
2022/03/03	3	43.38	2	43.25	43.30	1	1,922	0.05%
2022/03/01	3	42.55	0	0.00	42.55	3	1,975	0.15%
2022/02/25	0	0.00	1	41.70	41.80	-1	1,986	-0.05%
2022/02/24	2	41.23	0	0.00	41.20	2	2,028	0.10%
2022/02/22	1	42.70	0	0.00	42.70	1	2,081	0.05%
2022/02/21	3	43.05	0	0.00	43.40	3	2,121	0.14%
2022/02/17	1	43.10	0	0.00	43.20	1	2,319	0.04%
2022/02/14	1	42.70	0	0.00	42.70	1	2,505	0.04%
2022/02/09	0	0.00	2	43.90	44.00	-2	2,656	-0.08%
2022/02/08	1	43.40	0	0.00	43.70	1	2,668	0.04%
2022/01/25	1	41.60	0	0.00	41.25	1	2,745	0.04%
2022/01/24	3	41.88	1	42.00	41.85	2	2,822	0.07%
2022/01/21	1	42.50	2	42.50	42.30	-1	2,841	-0.04%
2022/01/20	1	43.40	0	0.00	43.35	1	2,909	0.03%
2022/01/12	1	44.25	0	0.00	44.35	1	4,166	0.02%
2022/01/11	0	0.00	2	45.20	44.50	-2	4,173	-0.05%
2022/01/10	2	44.78	0	0.00	44.70	2	4,154	0.05%
2022/01/07	0	0.00	2	44.78	44.70	-2	4,168	-0.05%
2022/01/06	0	0.00	1	45.49	45.20	-1	4,178	-0.02%
2022/01/04	2	44.80	0.1	45.00	45.10	2	4,176	0.05%
2021/12/29	0	0.00	5	45.36	45.35	-5	4,370	-0.11%
2021/12/28	0	0.00	6	44.85	44.80	-6	4,372	-0.14%
2021/12/27	0	0.00	6	44.85	44.95	-6	4,438	-0.14%
2021/12/24	1	44.65	2	45.05	44.90	-1	4,811	-0.02%
2021/12/23	1	45.25	5	44.80	44.80	-4	5,005	-0.08%
2021/12/22	3	43.75	0	0.00	43.80	3	5,264	0.06%
2021/12/20	6	43.50	5	43.94	43.30	1	5,282	0.02%
2021/12/16	5	43.70	0	0.00	43.05	5	5,253	0.10%
2021/12/15	3	43.42	1	43.60	43.55	2	5,231	0.04%
2021/12/14	1	43.35	0	0.00	43.25	1	5,238	0.02%
2021/12/13	1	43.20	0	0.00	43.30	1	5,242	0.02%
2021/12/10	0	0.00	1	43.75	43.70	-1	5,235	-0.02%
2021/12/09	0	0.00	10	43.99	43.75	-10	5,229	-0.19%
2021/12/03	2	45.00	0	0.00	44.95	2	5,122	0.04%
2021/12/02	13.1	45.06	0	0.00	44.80	13.1	5,147	0.25%
2021/11/29	2	43.70	1	44.60	44.50	1	5,193	0.02%
2021/11/26	5	44.90	0	0.00	44.70	5	5,164	0.10%
2021/11/25	0	0.00	4	45.64	45.70	-4	5,134	-0.08%
2021/11/24	1	45.40	1	45.45	45.75	0	5,148	0.00%
2021/11/23	2	45.85	3	45.77	45.95	-1	5,135	-0.02%
2021/11/22	2	45.48	1	45.55	45.55	1	5,109	0.02%
2021/11/19	8	45.01	0	0.00	45.00	8	5,067	0.16%
2021/11/18	22	45.48	2	45.18	45.60	20	5,047	0.40%
2021/11/16	0	0.00	5	45.03	45.65	-5	4,981	-0.10%
2021/11/15	1	43.45	5	43.75	43.95	-4	4,853	-0.08%
2021/11/12	2	43.55	10	43.30	43.60	-8	4,821	-0.17%
2021/11/11	2	43.40	3	43.05	43.25	-1	4,783	-0.02%
2021/11/10	0	0.00	0.1	42.60	42.60	-0.1	4,747	0.00%
2021/11/09	6	42.50	0	0.00	42.55	6	4,734	0.13%
2021/11/08	6	41.71	0	0.00	42.05	6	4,663	0.13%
2021/11/05	8	41.07	0	0.00	41.25	8	4,663	0.17%
2021/11/04	0	41.20	1	41.25	40.95	-1	4,715	-0.02%
2021/11/03	0	0.00	20	41.20	41.15	-20	4,743	-0.42%
2021/11/02	0.1	41.80	1	41.35	41.25	-0.9	4,741	-0.02%
2021/11/01	6	42.01	1.5	41.90	42.05	4.5	4,685	0.10%
2021/10/29	0	0.00	3	41.08	41.15	-3	4,661	-0.06%
2021/10/28	2	40.78	1	40.70	41.10	1	4,626	0.02%
2021/10/27	5	39.35	0	0.00	39.75	5	4,571	0.11%
2021/10/26	3	39.18	0	0.00	39.35	3	4,630	0.06%
2021/10/25	2	39.95	1	39.85	40.20	1	4,527	0.02%
2021/10/22	17	41.36	17.2	41.77	41.50	-0.2	4,748	0.00%
2021/10/21	14	41.52	16	41.33	41.30	-2	4,695	-0.04%
2021/10/15	1	45.90	2	45.73	45.75	-1	4,047	-0.02%
2021/10/14	0	0.00	1	45.40	45.40	-1	4,070	-0.02%
2021/10/07	0	0.00	6	47.09	47.80	-6	4,125	-0.15%
2021/10/06	22	47.75	25	47.38	46.50	-3	4,154	-0.07%
2021/10/05	1.1	46.62	3	46.52	46.20	-1.9	4,050	-0.05%
2021/10/04	15	46.60	6	46.72	46.40	9	4,066	0.22%
2021/10/01	39	49.39	50	48.57	46.50	-11	4,025	-0.27%
2021/09/30	26	48.82	6	48.90	48.75	20	3,694	0.54%
2021/09/29	7	48.56	5	48.16	48.70	2	3,488	0.06%
2021/09/24	0	0.00	1	46.25	46.25	-1	3,263	-0.03%
2021/09/23	1	46.10	0	0.00	46.10	1	3,285	0.03%
2021/09/17	0	0.00	2	46.00	45.90	-2	3,451	-0.06%
2021/09/16	1	46.40	1	46.35	46.30	0	3,559	0.00%
2021/09/15	0	0.00	1	46.00	46.05	-1	3,606	-0.03%
2021/09/14	0	0.00	0	45.50	45.50	0	3,755	0.00%
2021/09/10	0	45.50	0	0.00	45.55	0	4,257	0.00%
2021/09/09	1	44.70	0	0.00	45.10	1	4,336	0.02%
2021/09/08	1	44.95	32	45.05	45.00	-31	4,384	-0.71%
2021/09/07	4	46.04	0	0.00	46.00	4	4,414	0.09%
2021/09/06	1.1	48.70	16	48.23	47.85	-14.9	4,409	-0.34%
2021/09/01	0	0.00	1	48.95	48.95	-1	4,394	-0.02%
2021/08/31	2	48.50	3	48.45	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	3	48.75	48.50	-3	4,467	-0.07%
2021/08/25	15	47.57	3	47.60	47.70	12	4,605	0.26%
2021/08/24	0	0.00	0.1	47.10	47.35	-0.1	4,633	0.00%
2021/08/23	3	46.53	2	46.90	46.90	1	4,666	0.02%
2021/08/20	3	45.58	4	45.70	46.00	-1	4,715	-0.02%
2021/08/19	0	46.65	3.1	46.10	46.00	-3	4,764	-0.06%
2021/08/18	0	0.00	11	45.75	46.70	-11	4,801	-0.23%
2021/08/17	0.1	46.80	2	46.68	46.15	-2	4,891	-0.04%
2021/08/16	1	46.60	5	46.33	46.45	-4	4,928	-0.08%
2021/08/13	5	47.19	1	47.25	47.10	4	4,912	0.08%
2021/08/11	4	47.58	1	48.10	47.35	3	5,088	0.06%
2021/08/10	3	49.17	1	48.55	48.20	2	5,155	0.04%
2021/08/09	1	49.50	1	49.30	49.20	0	5,268	0.00%
2021/08/06	3	50.23	0	0.00	50.00	3	5,382	0.06%
2021/08/05	0.2	51.00	2	50.80	50.60	-1.9	5,546	-0.03%
2021/08/04	0	0.00	7	51.00	50.90	-7	5,830	-0.12%
2021/07/30	1	49.90	1	50.50	50.50	0	6,044	0.00%
2021/07/29	2	49.98	0	0.00	50.20	2	6,132	0.03%
2021/07/28	7	51.03	2	50.50	50.30	5	6,125	0.08%
2021/07/27	0	0.00	1	50.40	51.00	-1	6,037	-0.02%
2021/07/26	3	50.10	2	50.20	49.75	1	6,042	0.02%
2021/07/23	1	49.65	1	49.80	49.55	0	6,086	0.00%
2021/07/22	2	49.18	0	0.00	49.20	2	6,195	0.03%
2021/07/21	1	49.70	0	0.00	49.05	1	6,317	0.02%
2021/07/20	0	0.00	3	49.80	49.80	-3	6,381	-0.05%
2021/07/19	2	51.00	3	50.67	50.80	-1	6,457	-0.02%
2021/07/16	1	50.20	1	50.00	50.20	0	6,657	0.00%
2021/07/15	0	0.00	7	49.89	50.20	-7	6,934	-0.10%
2021/07/14	2	49.48	0	0.00	49.05	2	7,047	0.03%
2021/07/13	5	50.56	1.4	50.41	49.70	3.6	7,214	0.05%
2021/07/12	0	0.00	1	49.45	49.70	-1	7,453	-0.01%
2021/07/09	5	49.23	0	0.00	49.10	5	7,525	0.07%
2021/07/08	6	49.78	1	49.75	49.80	5	7,848	0.06%
2021/07/07	1	50.20	7	50.56	49.90	-6	8,285	-0.07%
2021/07/06	1	49.95	2	50.00	49.90	-1	8,754	-0.01%
2021/07/05	3	49.87	0	0.00	50.40	3	9,480	0.03%
2021/07/02	7	49.87	1	49.80	50.00	6	9,650	0.06%
2021/07/01	4	50.23	0	0.00	50.00	4	9,895	0.04%
2021/06/30	5	50.60	3	50.73	50.80	2	10,034	0.02%
2021/06/29	1	50.90	0	0.00	50.50	1	10,099	0.01%
2021/06/28	3	51.00	1	50.90	51.00	2	10,209	0.02%
2021/06/25	5	52.86	3	52.97	52.30	2	10,177	0.02%
2021/06/24	2	52.40	0	0.00	52.30	2	10,163	0.02%
2021/06/23	5	52.52	4	52.75	53.00	1	10,154	0.01%
2021/06/22	5.5	52.15	12	52.77	53.00	-6.5	10,174	-0.06%
2021/06/21	1.1	50.18	0	0.00	50.20	1.1	9,833	0.01%
2021/06/18	2	50.80	4	51.65	50.40	-2	9,937	-0.02%
2021/06/17	0	0.00	1.5	50.93	51.30	-1.5	10,040	-0.01%
2021/06/16	0	0.00	15	50.11	49.95	-15	10,130	-0.15%
2021/06/15	1	50.00	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	3	50.00	50.00	-3	10,559	-0.03%
2021/06/10	3	48.73	2	49.08	49.15	1	10,789	0.01%
2021/06/09	4	48.95	6	49.17	48.70	-2	11,185	-0.02%
2021/06/08	3	49.77	0	0.00	49.40	3	11,737	0.03%
2021/06/07	4	49.78	2	49.85	50.00	2	12,061	0.02%
2021/06/04	4	51.20	8	50.91	50.30	-4	12,105	-0.03%
2021/06/03	1	50.70	3	50.80	50.70	-2	12,176	-0.02%
2021/06/02	2	51.10	1	51.20	51.00	1	12,397	0.01%
2021/06/01	8	51.55	2	51.50	51.50	6	12,559	0.05%
2021/05/31	7	51.23	5	51.12	51.20	2	13,051	0.02%
2021/05/28	1	51.20	1	51.80	51.20	0	13,746	0.00%
2021/05/27	5	50.76	6	50.42	51.50	-1	13,815	-0.01%
2021/05/26	5	50.10	13	50.29	50.40	-8	13,869	-0.06%
2021/05/25	5	49.39	6	49.87	49.80	-1	13,915	-0.01%
2021/05/24	23	48.57	4	48.29	48.35	19	14,033	0.14%
2021/05/21	0	0.00	1	48.00	48.10	-1	14,176	-0.01%
2021/05/20	1	47.70	1	47.60	47.55	0	14,394	0.00%
2021/05/19	4	47.99	3	48.23	48.80	1	14,474	0.01%
2021/05/18	2	45.60	1	46.35	47.45	1	14,584	0.01%
2021/05/17	0	0.00	3	44.17	44.65	-3	14,712	-0.02%
2021/05/14	13	48.53	15	48.87	47.50	-2	14,647	-0.01%
2021/05/13	18	45.61	5	47.17	47.00	13	14,627	0.09%
2021/05/12	21.1	45.17	31	45.57	45.75	-9.9	14,724	-0.07%
2021/05/11	3	50.40	3	49.30	49.20	0	14,627	0.00%
2021/05/10	1	52.70	2	52.20	52.00	-1	15,070	-0.01%
2021/05/07	32	52.11	1	52.00	52.50	31	15,779	0.20%
2021/05/06	16	51.90	10	51.50	51.70	6	15,779	0.04%
2021/05/05	1	49.80	0	0.00	49.50	1	15,623	0.01%
2021/05/04	4	49.83	37	50.70	49.35	-33	15,716	-0.21%
2021/05/03	2	52.50	3	52.50	52.00	-1	15,725	-0.01%
2021/04/29	3	53.40	0	0.00	53.50	3	15,766	0.02%
2021/04/28	9	53.79	0	0.00	53.50	9	15,790	0.06%
2021/04/27	2	54.80	0.2	54.50	54.10	1.8	15,841	0.01%
2021/04/26	0	0.00	3	54.13	54.20	-3	15,879	-0.02%
2021/04/23	1.1	53.53	3	53.70	53.70	-1.9	16,025	-0.01%
2021/04/22	3	54.83	4	55.30	54.10	-1	16,084	-0.01%
2021/04/21	13.5	56.47	0	0.00	56.30	13.5	15,904	0.08%
2021/04/20	4	55.70	12	55.44	56.00	-8	15,756	-0.05%
2021/04/19	3	56.20	1	55.90	56.30	2	15,798	0.01%
2021/04/16	33	54.81	2	55.50	56.10	31	15,903	0.19%
2021/04/15	18	54.27	0	0.00	53.70	18	15,762	0.11%
2021/04/14	15	53.90	6	54.12	54.10	9	15,998	0.06%
2021/04/13	18	57.55	63	57.42	55.40	-45	16,006	-0.28%
2021/04/12	48	56.53	46	57.30	56.40	2	15,934	0.01%
2021/04/09	39	56.63	23	56.72	57.30	16	16,319	0.10%
2021/04/08	6	54.48	3.6	54.60	54.30	2.4	16,049	0.01%
2021/04/07	13	54.35	9.3	54.42	54.40	3.8	16,015	0.02%
2021/04/06	5.1	52.88	176	53.16	53.40	-171	16,165	-1.06%	大賣/鉅額交易
2021/04/01	1	52.30	12.4	52.49	52.70	-11.4	16,164	-0.07%
2021/03/31	7	53.20	11	53.18	52.80	-4	16,177	-0.02%
2021/03/29	19	53.34	11	53.02	53.50	8	16,443	0.05%
2021/03/26	1	52.20	1	52.40	52.60	0	16,622	0.00%
2021/03/25	6	51.98	12	52.55	51.80	-6	16,865	-0.04%
2021/03/24	5.1	53.40	7	53.24	53.20	-1.9	17,349	-0.01%
2021/03/23	13	53.95	12	53.84	53.90	1	17,498	0.01%
2021/03/22	6	53.58	16	53.31	53.20	-10	17,696	-0.06%
2021/03/19	4	54.48	18	54.11	54.00	-14	18,236	-0.08%
2021/03/18	22	55.05	9	55.28	55.00	13	18,672	0.07%
2021/03/17	9	54.61	3	53.70	53.80	6	19,532	0.03%
2021/03/16	1	55.60	3	54.97	54.70	-2	20,212	-0.01%
2021/03/15	18	55.66	19	55.12	55.10	-1	20,601	0.00%
2021/03/12	46	55.08	23	54.98	54.60	23	21,284	0.11%
2021/03/11	8	53.24	11	53.73	53.10	-3	21,124	-0.01%
2021/03/10	14	52.34	0	0.00	52.00	14	21,286	0.07%
2021/03/09	56	52.99	2	52.65	51.80	54	21,847	0.25%
2021/03/08	8	52.48	9	53.14	51.90	-1	21,986	0.00%
2021/03/05	7	52.07	7	51.46	51.40	0	22,218	0.00%
2021/03/04	132	53.63	37	53.31	52.70	95	22,943	0.41%	大買/
2021/03/03	69	52.99	90.1	53.50	53.90	-21.1	23,991	-0.09%
2021/03/02	2	50.80	2	51.05	50.20	0	24,507	0.00%
2021/02/26	8	50.14	22	50.02	50.10	-14	26,263	-0.05%
2021/02/25	12	50.54	2	50.70	50.40	10	26,622	0.04%
2021/02/24	10	50.87	15	50.67	50.40	-5	26,877	-0.02%
2021/02/23	28	51.27	6	51.53	51.70	22	27,023	0.08%
2021/02/22	3	50.67	44	50.28	51.40	-41	27,601	-0.15%
2021/02/19	22	49.88	1	50.20	50.00	21	27,761	0.08%
2021/02/18	3	50.57	4	49.61	50.50	-1	27,860	0.00%
2021/02/17	4	48.81	3	48.72	49.30	1	27,884	0.00%
2021/02/05	2	47.85	0	0.00	47.55	2	27,902	0.01%
2021/02/04	5	47.71	10	48.08	47.45	-5	28,067	-0.02%
2021/02/03	3	48.00	10	47.86	47.20	-7	28,193	-0.02%
2021/02/02	31	47.00	26	46.80	46.70	5	28,299	0.02%
2021/02/01	11	46.95	5	47.00	46.75	6	28,457	0.02%
2021/01/29	19	49.11	33.2	49.64	47.90	-14.2	28,128	-0.05%
2021/01/28	2	47.03	5	46.80	46.55	-3	28,220	-0.01%
2021/01/27	5	47.17	5	47.45	47.70	0	28,560	0.00%
2021/01/26	3	47.67	1	47.40	47.15	2	29,167	0.01%
2021/01/25	12	47.88	20	48.16	48.10	-8	29,673	-0.03%
2021/01/22	7	46.34	9	46.16	46.45	-2	30,115	-0.01%
2021/01/21	3	45.78	1	45.40	45.40	2	30,797	0.01%
2021/01/20	3	46.17	6	45.21	45.30	-3	32,476	-0.01%
2021/01/19	23	47.49	26	47.67	47.55	-3	32,656	-0.01%
2021/01/18	2	45.95	104	45.10	47.65	-102	33,008	-0.31%	大賣/鉅額交易
2021/01/15	4	47.33	0	0.00	47.05	4	33,369	0.01%
2021/01/14	0	0.00	1	48.35	48.10	-1	33,472	0.00%
2021/01/13	6	48.08	176	48.11	48.20	-170	33,635	-0.51%	大賣/鉅額交易
2021/01/12	8	48.86	5	48.36	48.25	3	33,857	0.01%
2021/01/11	26	49.41	60	49.23	49.45	-34	34,026	-0.10%
2021/01/08	2	48.00	281	47.81	48.20	-279	34,121	-0.82%	大賣/鉅額交易
2021/01/07	24	48.64	295	48.05	47.75	-271	34,457	-0.79%	大賣/鉅額交易
2021/01/06	15	47.30	9	47.47	47.10	6	35,051	0.02%
2021/01/05	24	49.13	157	48.64	48.65	-133	35,154	-0.38%	大賣/鉅額交易
2021/01/04	54	49.92	228	49.34	49.10	-174	35,607	-0.49%	大賣/鉅額交易
2020/12/31	19	54.33	13	54.28	53.60	6	35,064	0.02%
2020/12/30	3	56.30	54	55.45	56.20	-51	34,948	-0.15%
2020/12/29	49	56.09	206	55.96	55.90	-157	35,653	-0.44%	大賣/鉅額交易
2020/12/28	11	55.22	104	55.16	55.20	-93	35,848	-0.26%	大賣/
2020/12/25	2.1	55.36	13	54.32	54.60	-10.9	36,510	-0.03%
2020/12/24	15	54.76	18	55.16	54.70	-3	36,688	-0.01%
2020/12/23	9	55.10	14	54.74	54.30	-5	36,828	-0.01%
2020/12/22	29	54.13	3	54.73	53.10	26	37,382	0.07%
2020/12/21	34	55.42	32	55.73	55.50	2	37,567	0.01%
2020/12/18	45	55.55	61	56.08	55.80	-16	38,202	-0.04%
2020/12/17	7	52.97	1	53.10	53.00	6	38,116	0.02%
2020/12/16	31	53.55	26	53.94	54.20	5	38,160	0.01%
2020/12/15	30	52.42	14	54.38	51.80	16	38,056	0.04%
2020/12/14	63	55.56	26	55.34	55.60	37	37,801	0.10%
2020/12/11	200	56.84	32	58.40	55.80	168	37,521	0.45%	大買/鉅額交易
2020/12/10	172	63.07	76	64.76	61.70	96	36,688	0.26%	大買/
2020/12/09	150	62.74	116	62.52	63.30	34	36,539	0.09%	大買/大賣/
2020/12/08	327	60.02	90	59.97	61.50	237	37,342	0.63%	大買/鉅額交易
2020/12/07	46	58.10	32	58.33	58.20	14	37,134	0.04%
2020/12/04	240	56.95	10	57.80	57.30	230	37,103	0.62%	大買/鉅額交易
2020/12/03	413	58.28	33	59.17	58.30	380	37,234	1.02%	大買/鉅額交易
2020/12/02	4	58.00	10	57.71	57.40	-6	37,364	-0.02%
2020/12/01	51	57.71	105	58.84	58.00	-54	38,275	-0.14%	大賣/
2020/11/30	30	57.91	53	58.10	58.50	-23	38,300	-0.06%
2020/11/27	248	57.37	242	57.83	56.70	6	37,928	0.02%	大買/大賣/
2020/11/26	207	55.95	84	56.41	55.60	123	37,034	0.33%	大買/鉅額交易
2020/11/25	95	55.07	117	55.22	56.10	-22	36,177	-0.06%	大賣/
2020/11/24	11	51.44	7	51.37	51.00	4	34,519	0.01%
2020/11/23	35.3	49.93	31	49.98	50.90	4.3	34,095	0.01%
2020/11/20	3	50.07	5	50.45	49.65	-2	33,763	-0.01%
2020/11/19	18	50.94	9.9	50.54	50.30	8.1	33,458	0.02%
2020/11/18	7	49.41	17	49.28	49.75	-10	32,719	-0.03%
2020/11/17	8	48.28	3	48.38	47.65	5	32,390	0.02%
2020/11/16	3	47.97	2	47.90	47.55	1	32,271	0.00%
2020/11/13	76	48.40	70	47.52	48.55	6	32,114	0.02%
2020/11/12	15	47.46	6	47.67	47.20	9	32,031	0.03%
2020/11/11	16	48.16	1	48.25	48.65	15	32,081	0.05%
2020/11/10	11	48.25	2	48.08	48.80	9	32,097	0.03%
2020/11/09	9	50.28	9	50.14	49.85	0	31,720	0.00%
2020/11/06	4	49.74	0	0.00	50.00	4	31,373	0.01%
2020/11/05	20	50.55	19	50.36	50.20	1	31,123	0.00%
2020/11/04	80	49.14	72	50.13	49.00	8	30,304	0.03%
2020/11/03	23	50.08	9.2	50.13	49.60	13.9	29,905	0.05%
2020/11/02	30	48.98	23	49.17	49.05	7	29,259	0.02%
2020/10/30	10	51.44	5	49.95	48.15	5	28,635	0.02%
2020/10/29	32	51.89	25	52.32	51.90	7	27,928	0.03%
2020/10/28	270	52.41	215	52.39	53.00	55	27,143	0.20%	大買/大賣/
2020/10/27	24	49.60	10	49.52	48.75	14	25,399	0.06%
2020/10/26	18	49.41	13	49.07	49.45	5	25,117	0.02%
2020/10/23	60	48.02	65	48.37	49.00	-5	24,608	-0.02%
2020/10/22	10	46.60	9	46.73	47.00	1	24,019	0.00%
2020/10/21	10	46.33	10	46.70	46.10	0	23,783	0.00%
2020/10/20	7	46.09	2.9	45.99	45.90	4.1	23,587	0.02%
2020/10/19	15	47.41	18	47.75	47.25	-3	23,359	-0.01%
2020/10/16	54	48.03	54	48.84	47.40	0	23,270	0.00%
2020/10/15	21	49.85	16	50.78	49.30	5	22,868	0.02%
2020/10/14	20	50.91	25	51.10	50.70	-5	22,361	-0.02%
2020/10/13	15	49.03	24	48.95	49.40	-9	21,443	-0.04%
2020/10/12	81	48.63	88	48.87	49.40	-7	20,980	-0.03%
2020/10/08	53	46.92	43	47.18	47.00	10	20,214	0.05%
2020/10/07	51	46.49	47	46.85	46.55	4	19,873	0.02%
2020/10/06	82	47.10	89	47.40	46.90	-7	19,520	-0.04%
2020/10/05	53	44.49	69	44.67	45.60	-16	18,668	-0.09%
2020/09/30	26	43.23	21	43.49	42.70	5	18,081	0.03%
2020/09/29	99	42.04	10	41.94	41.65	89	17,218	0.52%
2020/09/28	8	42.44	11	42.34	43.10	-3	16,997	-0.02%
2020/09/25	27	45.10	35	44.44	42.65	-8	16,664	-0.05%
2020/09/24	38	46.17	30	46.07	44.75	8	15,808	0.05%
2020/09/23	68	46.24	42	46.21	47.10	26	15,373	0.17%
2020/09/22	80	48.67	44	49.09	48.40	36	14,434	0.25%
2020/09/21	28	51.83	27	52.06	51.50	1	13,840	0.01%
2020/09/18	1	51.30	60	51.66	51.20	-59	13,532	-0.44%
2020/09/17	54	51.84	55	51.43	51.30	-1	13,284	-0.01%
2020/09/16	36	51.87	18	51.60	51.60	18	12,833	0.14%
2020/09/15	27	51.37	59	51.68	52.00	-32	12,553	-0.25%
2020/09/14	48	50.82	40.1	51.27	51.50	7.9	12,216	0.06%
2020/09/11	65	55.01	89	54.29	52.40	-24	11,514	-0.21%
2020/09/10	20	50.13	18	51.58	53.40	2	10,049	0.02%
2020/09/09	21	49.91	25	49.79	49.75	-4	9,160	-0.04%
2020/09/08	205	49.38	6	49.86	48.50	199	8,760	2.27%	大買/鉅額交易
2020/09/07	7	49.87	9.5	50.13	51.00	-2.5	8,130	-0.03%
2020/09/04	22	45.98	77	46.32	46.60	-55	7,381	-0.75%
2020/09/03	18	43.47	43	43.12	44.30	-25	6,205	-0.40%
2020/09/02	30	41.08	27.1	41.06	42.15	2.9	5,672	0.05%
2020/09/01	65	39.39	142	39.66	39.95	-77	5,137	-1.50%	大賣/
2020/08/31	29	36.35	71	37.38	37.60	-42	4,513	-0.93%
2020/08/28	5	34.53	14	34.23	34.55	-9	4,125	-0.22%
2020/08/27	3	33.07	1	33.00	33.00	2	3,918	0.05%
2020/08/25	3	32.78	0	0.00	32.75	3	3,897	0.08%
2020/08/24	3	32.95	2	32.75	32.80	1	3,914	0.03%
2020/08/21	12	32.87	5	32.80	32.75	7	4,006	0.17%
2020/08/20	3	32.88	0	0.00	32.65	3	3,967	0.08%
2020/08/19	74	34.62	70	34.50	34.25	4	3,841	0.10%
2020/08/18	18	34.16	32	34.81	34.05	-14	3,756	-0.37%
2020/08/17	3	33.40	63	33.90	34.50	-60	3,596	-1.67%
2020/08/14	0	0.00	20	31.30	31.40	-20	3,273	-0.61%
2020/08/13	0.1	30.90	0	0.00	31.10	0.1	3,029	0.00%
2020/08/11	0	0.00	3	30.95	31.10	-3	3,108	-0.10%
2020/08/10	3	31.40	0	0.00	31.10	3	3,180	0.09%
2020/08/05	0	0.00	1	30.65	30.90	-1	3,318	-0.03%
2020/08/04	0	0.00	5	31.00	30.90	-5	3,392	-0.15%
2020/08/03	9	31.03	2	30.65	30.90	7	3,406	0.21%
2020/07/30	12	30.27	5	30.55	30.45	7	3,316	0.21%
2020/07/29	42	29.79	0	0.00	29.80	42	3,276	1.28%
2020/07/28	1	29.85	3	29.52	29.10	-2	3,251	-0.06%
2020/07/24	0	0.00	10	30.75	30.35	-10	3,252	-0.31%
2020/07/23	0	0.00	1.4	31.47	31.55	-1.4	3,207	-0.04%
2020/07/22	25	30.48	24	30.71	30.75	1	3,084	0.03%
2020/07/17	8	28.87	3	28.90	28.70	5	2,808	0.18%
2020/07/16	0	0.00	0.1	28.85	29.00	-0.1	2,818	0.00%
2020/07/15	10	29.42	6	29.62	28.90	4	2,787	0.14%
2020/07/13	1	28.90	0	0.00	29.00	1	2,715	0.04%
2020/07/10	4	28.51	1	28.90	28.90	3	2,733	0.11%
2020/07/09	2	29.10	1	28.80	28.90	1	2,707	0.04%
2020/07/08	0	0.00	3	28.55	28.55	-3	2,702	-0.11%
2020/07/07	1	29.50	0	0.00	28.50	1	2,705	0.04%
2020/07/06	0	0.00	6	28.20	28.20	-6	2,648	-0.23%
2020/06/24	0	0.00	3	27.60	27.60	-3	2,711	-0.11%
2020/06/19	0	0.00	3	27.15	27.15	-3	2,778	-0.11%
2020/06/18	2	27.55	0	0.00	27.65	2	2,775	0.07%
2020/06/17	5	27.80	0	0.00	27.80	5	2,777	0.18%
2020/06/16	1	27.70	0	0.00	27.70	1	2,814	0.04%
2020/06/12	0	0.00	2	27.40	27.40	-2	2,906	-0.07%
2020/06/10	0	0.00	2	28.65	28.65	-2	2,904	-0.07%
2020/06/08	2	29.05	0	0.00	29.05	2	3,081	0.06%
2020/06/05	0	0.00	1	29.10	29.20	-1	3,054	-0.03%
2020/06/03	0	0.00	2	28.10	28.10	-2	3,093	-0.06%
2020/05/29	3	28.77	0	0.00	28.50	3	3,015	0.10%
2020/05/28	1	28.95	2	28.78	29.20	-1	2,941	-0.03%
2020/05/27	1	28.05	3	27.70	28.00	-2	2,845	-0.07%
2020/05/15	0	0.00	4	27.63	27.55	-4	2,868	-0.14%
2020/05/14	4	27.55	0	0.00	27.50	4	2,833	0.14%
2020/05/13	2	27.50	0	0.00	27.50	2	2,818	0.07%
2020/05/12	0.1	27.50	0	0.00	27.65	0.1	2,768	0.00%
2020/05/11	3	27.25	3	27.05	27.20	0	2,698	0.00%
2020/05/08	1	26.00	0	0.00	26.00	1	2,614	0.04%
2020/04/29	0	0.00	1	24.95	25.00	-1	2,926	-0.03%
2020/04/28	0	0.00	1	24.90	24.95	-1	2,994	-0.03%
2020/04/16	1	24.05	0	0.00	24.30	1	3,575	0.03%
2020/04/15	3	24.12	2	24.15	24.40	1	3,667	0.03%
2020/04/01	0	0.00	2	22.20	22.20	-2	4,029	-0.05%
2020/03/27	0	0.00	18	22.02	21.80	-18	4,025	-0.45%
2020/03/25	3	21.90	2	21.85	21.85	1	3,996	0.03%
2020/03/19	5	20.10	22	20.01	19.70	-17	3,930	-0.43%
2020/03/18	0	0.00	2	21.80	21.85	-2	3,853	-0.05%
2020/03/13	10	21.56	0	0.00	22.35	10	3,768	0.27%
2020/03/12	10	23.70	1	23.45	23.45	9	3,674	0.24%
2020/03/11	1	25.10	0	0.00	24.60	1	3,549	0.03%
2020/03/10	0	0.00	2	24.75	25.00	-2	3,530	-0.06%
2020/03/09	10	25.40	0	0.00	25.05	10	3,467	0.29%
2020/03/06	0	0.00	4	26.05	26.05	-4	3,436	-0.12%
2020/03/05	0	0.00	5	26.35	26.35	-5	3,444	-0.15%
2020/03/03	7	26.36	0	0.00	26.35	7	3,466	0.20%
2020/03/02	3	25.83	0	0.00	25.80	3	3,465	0.09%
2020/02/24	0	0.00	1	27.00	26.75	-1	3,251	-0.03%
2020/02/18	11	27.64	0	0.00	27.40	11	3,155	0.35%
2020/02/17	2	27.83	0	0.00	28.05	2	3,170	0.06%
2020/02/14	0	0.00	6	27.60	27.45	-6	3,146	-0.19%
2020/02/13	2	27.75	1	27.55	27.55	1	3,075	0.03%
2020/02/11	3.1	28.05	0	0.00	28.05	3.1	2,997	0.10%
2020/02/10	10	28.04	0	0.00	28.20	10	2,951	0.34%
2020/02/07	4	28.61	1	28.40	28.40	3	2,903	0.10%
2020/02/06	0	0.00	1	28.55	28.70	-1	2,842	-0.04%
2020/02/04	3	27.45	1	27.60	27.60	2	2,610	0.08%
2020/02/03	2	26.48	0	0.00	26.90	2	2,527	0.08%
2020/01/31	8	27.66	0	0.00	27.05	8	2,446	0.33%
2020/01/30	13	26.59	1	26.35	26.45	12	2,344	0.51%
2020/01/20	11	27.64	2	27.75	27.75	9	2,227	0.40%
2020/01/17	3	27.05	5	27.65	27.15	-2	2,170	-0.09%
2020/01/16	8	28.04	25	28.06	27.85	-17	2,020	-0.84%
2020/01/14	5	26.30	0	0.00	26.05	5	1,750	0.29%
2020/01/13	0	0.00	1	25.80	25.95	-1	1,732	-0.06%
2020/01/10	1	26.20	5	26.30	26.00	-4	1,698	-0.24%
2020/01/09	11	26.30	7	25.95	26.45	4	1,620	0.25%
2020/01/07	5	25.40	8	25.14	25.45	-3	1,445	-0.21%
2020/01/06	1	25.35	0	0.00	25.20	1	1,388	0.07%
2020/01/03	6	25.48	21	25.60	25.60	-15	1,351	-1.11%
2020/01/02	19	25.16	7	25.13	25.55	12	1,251	0.96%
2019/12/31	5	24.15	1	24.45	24.30	4	1,110	0.36%
2019/12/26	5	22.80	0	0.00	22.75	5	891	0.56%
2019/12/25	0	0.00	1	22.60	22.70	-1	884	-0.11%
2019/12/24	0	0.00	13	22.45	22.45	-13	856	-1.52%
2019/12/20	30	21.97	0	0.00	21.85	30	805	3.73%
2019/12/19	1	22.05	3	21.95	22.00	-2	797	-0.25%
2019/12/18	10	21.95	2	21.95	22.00	8	784	1.02%
2019/12/17	0	0.00	3	21.75	21.80	-3	748	-0.40%
2019/12/16	0	0.00	2	21.75	21.65	-2	726	-0.28%
2019/12/06	2	21.30	0	0.00	21.30	2	680	0.29%
2019/12/04	20	21.25	0	0.00	21.25	20	678	2.95%
2019/12/02	0	0.00	1.8	21.31	21.30	-1.8	647	-0.27%
2019/11/27	3	21.65	0	0.00	21.70	3	589	0.51%
2019/11/19	0	0.00	2	21.40	21.40	-2	640	-0.31%
2019/10/31	0	0.00	10	20.35	20.35	-10	567	-1.76%
2019/10/24	10	20.25	0	0.00	20.35	10	582	1.72%
2019/10/17	0	0.00	3	20.30	20.25	-3	563	-0.53%
2019/10/09	10	20.10	0	0.00	20.10	10	572	1.75%
2019/10/03	10	20.10	0	0.00	20.10	10	586	1.70%
2019/10/02	14	20.16	0	0.00	20.15	14	591	2.37%
2019/09/20	1	20.55	0	0.00	20.50	1	637	0.16%
2019/09/18	8	20.30	0	0.00	20.35	8	660	1.21%
2019/09/09	1	20.50	1	20.45	20.50	0	679	0.00%
2019/09/06	0	0.00	20	20.40	20.45	-20	679	-2.94%
2019/08/29	10	20.15	0	0.00	20.15	10	695	1.44%
2019/08/14	1	21.15	0	0.00	21.10	1	711	0.14%
2019/08/06	1	20.85	0	0.00	20.90	1	817	0.12%
2019/07/29	1	21.00	0	0.00	21.05	1	906	0.11%
2019/07/22	2	21.10	0	0.00	21.00	2	915	0.22%
2019/07/19	20	21.15	0	0.00	21.10	20	914	2.19%
2019/07/16	3	21.15	0	0.00	21.25	3	917	0.33%
2019/07/09	1	21.15	1	21.25	21.20	0	916	0.00%
2019/06/21	0	0.00	3	21.15	21.15	-3	913	-0.33%
2019/05/28	1	20.70	1	20.85	20.85	0	854	0.00%
2019/05/24	1	20.55	0	0.00	20.70	1	803	0.12%
2019/05/15	3	21.20	0	0.00	21.00	3	703	0.43%
2019/05/14	0	0.00	1	20.95	21.20	-1	687	-0.15%
2019/05/13	2	21.35	1	21.30	21.25	1	668	0.15%
2019/05/09	0	0.00	2	21.10	21.15	-2	611	-0.33%
2019/05/06	1	20.80	0	0.00	20.80	1	549	0.18%
2019/05/03	1	20.80	0	0.00	20.80	1	534	0.19%
2019/04/24	1	21.00	0	0.00	21.00	1	497	0.20%
2019/04/23	0	0.00	1	20.75	20.70	-1	481	-0.21%
2019/04/18	0	0.00	2	20.65	20.60	-2	465	-0.43%
2019/04/11	1	20.90	2	20.90	20.65	-1	447	-0.22%
2019/04/09	1	20.55	0	0.00	20.70	1	406	0.25%
2019/04/03	1	20.60	1	20.80	20.65	0	394	0.00%
2019/03/29	1	20.45	0	0.00	20.65	1	402	0.25%
2019/03/27	0	0.00	2	20.63	20.60	-2	400	-0.50%
2019/03/22	1	20.40	0	0.00	20.40	1	402	0.25%
2019/03/15	10	20.25	0	0.00	20.20	10	395	2.53%
2019/03/07	0	0.00	5	20.55	20.30	-5	426	-1.17%
2019/02/27	1	20.50	0	0.00	20.55	1	422	0.24%
2019/02/26	11	20.50	0	0.00	20.55	11	424	2.59%
2019/02/25	1	20.50	1	20.60	20.60	0	421	0.00%
2019/02/22	1	20.30	0	0.00	20.45	1	408	0.25%
2019/02/21	0	0.00	1	20.55	20.55	-1	402	-0.25%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/02/15	11	20.20	0	0.00	20.20	11	412	2.67%
2019/02/14	0	0.00	1	20.35	20.35	-1	420	-0.24%
2019/02/13	2	20.20	5	20.30	20.30	-3	419	-0.72%
2019/01/30	0	0.00	1	19.90	19.90	-1	436	-0.23%
2019/01/29	1	19.65	0	0.00	19.85	1	438	0.23%
2019/01/03	0	0.00	3	19.15	19.15	-3	644	-0.47%
2018/12/25	1	19.00	0	0.00	19.05	1	892	0.11%
2018/12/19	10	19.70	0	0.00	19.70	10	872	1.15%
2018/12/12	1	19.90	0	0.00	19.95	1	941	0.11%
2018/12/05	10	20.10	0	0.00	20.05	10	933	1.07%
2018/12/04	10	20.20	0	0.00	20.20	10	939	1.06%
2018/11/30	10	20.25	0	0.00	20.25	10	942	1.06%
2018/11/28	1	20.20	0	0.00	20.30	1	936	0.11%
2018/11/21	1	20.35	0	0.00	20.35	1	1,019	0.10%
2018/11/20	0	0.00	1	20.55	20.55	-1	1,041	-0.10%
2018/11/15	0	0.00	2	20.30	20.30	-2	1,051	-0.19%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/11/13	1	20.45	2	20.58	20.50	-1	1,038	-0.10%
2018/11/09	2	20.53	1	20.80	20.50	1	1,047	0.10%
2018/11/07	0	0.00	1	20.70	20.60	-1	1,041	-0.10%
2018/11/06	0	0.00	1	20.40	20.40	-1	1,039	-0.10%
2018/11/02	1	20.20	1	20.30	20.20	0	1,059	0.00%
2018/11/01	0	0.00	2	20.33	20.30	-2	1,075	-0.19%
2018/10/25	0	0.00	4	20.00	20.00	-4	1,059	-0.38%
2018/10/22	2	20.60	0	0.00	20.65	2	1,056	0.19%
2018/10/19	1	20.20	2	20.95	20.95	-1	1,054	-0.09%
2018/10/16	1	20.60	0	0.00	20.60	1	1,065	0.09%
2018/10/15	1	20.70	4	20.70	20.70	-3	1,073	-0.28%
2018/10/11	2	20.35	1	20.05	20.15	1	1,099	0.09%
2018/10/05	4	21.38	1	21.20	21.10	3	1,073	0.28%
2018/10/04	2	21.60	0	0.00	21.65	2	1,037	0.19%
2018/10/02	0	0.00	2	20.70	20.70	-2	966	-0.21%
2018/09/28	2	20.75	0	0.00	20.80	2	1,058	0.19%
2018/09/25	2	20.95	10	21.00	20.85	-8	1,066	-0.75%
2018/09/21	10	20.85	1	20.80	20.70	9	1,046	0.86%
2018/09/20	0	0.00	3	20.68	20.70	-3	1,032	-0.29%
2018/09/12	10	20.00	0	0.00	19.80	10	1,032	0.97%
2018/09/10	3	19.75	0	0.00	20.00	3	1,045	0.29%
2018/09/07	10	20.25	0	0.00	20.05	10	1,050	0.95%
2018/09/05	1	20.50	0	0.00	20.35	1	1,152	0.09%
2018/08/30	11	20.50	5	20.50	20.45	6	1,183	0.51%
2018/08/29	10	20.55	0	0.00	20.60	10	1,200	0.83%
2018/08/27	5	21.40	0	0.00	21.45	5	1,131	0.44%
2018/08/24	0	0.00	1	21.20	21.30	-1	1,117	-0.09%
2018/08/23	0	0.00	1	21.30	21.30	-1	1,118	-0.09%
2018/08/21	0	0.00	3	21.05	21.10	-3	1,122	-0.27%
2018/08/17	1	21.00	1	21.15	21.00	0	1,190	0.00%
2018/08/15	0	0.00	2	20.95	20.85	-2	1,177	-0.17%
2018/08/13	4	20.91	0	0.00	20.85	4	1,204	0.33%
2018/08/10	1	21.40	0	0.00	21.30	1	1,191	0.08%
2018/08/09	1	21.60	0	0.00	21.65	1	1,176	0.09%
2018/08/08	5	21.70	0	0.00	21.75	5	1,194	0.42%
2018/08/07	0	0.00	1	21.65	21.60	-1	1,227	-0.08%
2018/08/06	0	0.00	1	21.55	21.60	-1	1,256	-0.08%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/01	1	21.50	0	0.00	21.55	1	1,295	0.08%
2018/07/31	0	0.00	1	21.55	21.65	-1	1,301	-0.08%
2018/07/30	1	21.35	0	0.00	21.40	1	1,312	0.08%
2018/07/20	1	21.40	1	21.60	21.55	0	1,309	0.00%
2018/07/18	2	21.45	0	0.00	21.35	2	1,331	0.15%
2018/07/16	0	0.00	1	21.20	21.10	-1	1,362	-0.08%
2018/07/11	2	20.88	2	21.08	20.85	0	1,422	0.00%
2018/07/10	0	0.00	2	20.83	20.90	-2	1,395	-0.14%
2018/07/06	1	20.30	15	20.13	20.30	-14	1,402	-1.00%
2018/07/04	3	20.53	0	0.00	20.55	3	1,634	0.18%
2018/07/03	0	0.00	1	20.65	20.50	-1	2,020	-0.05%
2018/06/28	0	0.00	1	20.90	20.85	-1	2,229	-0.04%
2018/06/22	0	0.00	120	20.65	20.65	-120	2,622	-4.58%	大賣/鉅額交易
2018/06/15	2	21.00	1	21.05	20.85	1	2,608	0.04%
2018/06/14	1	21.50	1	21.35	21.20	0	2,592	0.00%
2018/06/04	0	0.00	1	21.15	21.20	-1	2,475	-0.04%
2018/06/01	0	0.00	1	20.80	21.00	-1	2,466	-0.04%
2018/05/31	0	0.00	1	20.90	20.90	-1	2,469	-0.04%
2018/05/25	1	21.05	1	21.25	21.05	0	2,449	0.00%
2018/05/23	1	21.05	0	0.00	21.05	1	2,404	0.04%
2018/05/21	3	21.10	1	21.15	21.50	2	2,407	0.08%
2018/05/17	11	21.00	0	0.00	20.95	11	2,415	0.46%
2018/05/16	3	21.20	0	0.00	21.10	3	2,422	0.12%
2018/05/15	0	0.00	1	21.35	21.50	-1	2,416	-0.04%
2018/05/14	2	20.85	0	0.00	20.95	2	2,424	0.08%
2018/05/08	0	0.00	1	20.90	20.95	-1	2,394	-0.04%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/05/02	3	20.98	0	0.00	21.00	3	2,425	0.12%
2018/04/27	0	0.00	1	21.35	21.30	-1	2,413	-0.04%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/23	1	21.90	5	22.00	22.25	-4	2,459	-0.16%
2018/04/20	7	22.59	7	22.30	22.40	0	2,436	0.00%
2018/04/19	1	22.30	1	22.40	22.25	0	2,363	0.00%
2018/04/18	0	0.00	3	21.85	22.20	-3	2,349	-0.13%
2018/04/17	0	0.00	2	22.00	21.85	-2	2,361	-0.08%
2018/04/16	35	22.60	0	0.00	22.55	35	2,358	1.48%
2018/04/12	1	22.75	2	22.60	22.85	-1	2,309	-0.04%
2018/04/11	99	23.07	5	23.25	23.30	94	2,292	4.10%
2018/04/10	0	0.00	15	22.60	22.80	-15	2,251	-0.67%
2018/04/09	112	23.49	239	23.88	24.40	-127	2,110	-6.02%	大買/大賣/鉅額交易
2018/04/03	17	22.70	10	22.95	22.70	7	1,772	0.39%
2018/04/02	0	0.00	5	22.00	21.90	-5	1,670	-0.30%
2018/03/31	49	21.95	47	21.91	22.00	2	1,676	0.12%
2018/03/30	0	0.00	4	22.40	22.00	-4	1,650	-0.24%
2018/03/29	3	21.48	2	21.78	21.60	1	1,451	0.07%
2018/03/28	3	20.75	0	0.00	20.65	3	1,417	0.21%
2018/03/27	0	0.00	2	20.68	20.65	-2	1,464	-0.14%
2018/03/23	1	20.15	0	0.00	20.25	1	1,804	0.06%
2018/03/20	0	0.00	0.5	20.65	20.75	-0.5	1,897	-0.03%
2018/03/19	6	20.99	0	0.00	20.95	6	1,919	0.31%
2018/03/14	1	20.40	0	0.00	20.40	1	1,994	0.05%
2018/03/02	1	20.20	0	0.00	20.20	1	2,360	0.04%
2018/02/23	0	0.00	10	20.30	20.45	-10	2,817	-0.35%
2018/02/22	10	20.20	1	20.10	20.20	9	2,853	0.32%
2018/02/21	1	20.15	0	0.00	20.00	1	2,856	0.04%
2018/02/12	3	19.95	0	0.00	19.95	3	2,850	0.11%
2018/01/29	0	0.00	10	21.55	21.55	-10	2,975	-0.34%
2018/01/23	1	21.75	0	0.00	21.75	1	3,006	0.03%
2018/01/11	1	21.75	0	0.00	21.75	1	3,218	0.03%
2018/01/03	8	22.40	0	0.00	22.45	8	3,390	0.24%