中興電 (1513)-元富-松德券商分點個股進出

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(已收盤)

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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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	1.3	161.08	1	162.50	161.50	0.3	5,999	0.00%
2024/11/21	2.6	158.85	1.3	159.50	159.00	1.4	6,142	0.02%
2024/11/20	1.3	157.94	1	156.50	156.50	0.3	6,517	0.00%
2024/11/19	0.3	158.65	0.4	157.50	159.50	-0.1	6,847	0.00%
2024/11/18	1.2	156.22	1	157.00	155.50	0.2	7,065	0.00%
2024/11/15	1	161.46	6.4	163.59	160.50	-5.4	7,155	-0.08%
2024/11/14	6.5	163.04	3.2	163.10	160.50	3.4	7,416	0.05%
2024/11/13	11.2	164.59	6.1	164.54	163.00	5	7,680	0.07%
2024/11/12	2.1	168.49	1.3	167.64	167.00	0.8	8,027	0.01%
2024/11/11	5.1	169.52	7.5	168.70	170.50	-2.3	8,850	-0.03%
2024/11/08	2.2	167.96	0	0.00	167.00	2.2	9,445	0.02%
2024/11/07	5.1	169.64	8.9	168.00	169.50	-3.8	9,706	-0.04%
2024/11/06	0.1	163.50	0.1	164.00	164.00	0	9,761	0.00%
2024/11/05	9.7	163.48	2.5	164.12	165.00	7.2	10,014	0.07%
2024/11/04	1	159.51	0.7	160.00	160.50	0.3	10,480	0.00%
2024/11/01	0	158.29	0	0.00	160.50	0	10,655	0.00%
2024/10/30	0.5	157.62	1	159.00	159.50	-0.5	10,882	0.00%
2024/10/29	2.2	156.52	2	155.50	156.50	0.2	10,986	0.00%
2024/10/28	0.1	160.07	0	0.00	159.50	0.1	11,086	0.00%
2024/10/25	0	0.00	15	161.00	160.50	-15	11,356	-0.13%
2024/10/24	6.2	160.77	0	0.00	160.00	6.2	11,752	0.05%
2024/10/23	0	165.50	1.1	166.98	165.00	-1	11,812	-0.01%
2024/10/22	8	161.75	1	162.50	162.00	7	11,974	0.06%
2024/10/21	0	164.50	0	0.00	165.00	0	12,356	0.00%
2024/10/18	5	163.60	0	0.00	163.00	5	12,606	0.04%
2024/10/17	0	164.15	2	164.75	164.50	-2	12,895	-0.02%
2024/10/16	16.1	163.12	11	163.14	163.00	5.1	13,285	0.04%
2024/10/15	2.1	163.75	0	164.00	162.50	2	13,814	0.01%
2024/10/14	8	165.75	5	165.30	165.00	3	14,456	0.02%
2024/10/11	0.1	163.16	0	0.00	162.50	0.1	15,369	0.00%
2024/10/09	0	165.50	3	167.00	163.00	-3	16,523	-0.02%
2024/10/08	0	165.00	0	0.00	164.50	0	17,844	0.00%
2024/10/07	0	165.00	0	0.00	168.50	0	18,359	0.00%
2024/10/04	7.4	162.90	7.1	166.99	162.50	0.3	18,757	0.00%
2024/10/01	2.2	170.00	0.1	169.50	169.50	2.1	19,597	0.01%
2024/09/30	0	173.83	2	172.75	172.50	-2	20,405	-0.01%
2024/09/27	0	175.61	17	175.41	176.00	-17	20,281	-0.08%
2024/09/26	2	177.00	3	178.33	174.00	-1	20,231	0.00%
2024/09/25	0.4	174.13	0.1	173.50	175.00	0.3	20,197	0.00%
2024/09/24	14	172.93	3.7	174.43	173.00	10.3	20,275	0.05%
2024/09/23	1.2	175.02	8.4	174.34	175.00	-7.2	20,313	-0.04%
2024/09/20	0.3	170.00	2.1	170.00	171.00	-1.9	20,248	-0.01%
2024/09/19	2.8	168.14	4.1	169.26	169.50	-1.3	20,278	-0.01%
2024/09/18	6.2	167.99	2.1	168.58	167.50	4.1	20,296	0.02%
2024/09/16	3.1	163.90	0	0.00	164.00	3.1	20,252	0.02%
2024/09/13	1.1	163.11	1.2	163.15	164.50	-0.1	20,637	0.00%
2024/09/12	1.1	158.36	12	160.96	163.50	-10.9	20,837	-0.05%
2024/09/11	0	154.50	1	154.50	155.50	-1	21,081	0.00%
2024/09/10	11.1	156.61	3.7	157.51	154.00	7.4	21,636	0.03%
2024/09/09	4.7	158.07	1.1	160.00	160.00	3.6	22,632	0.02%
2024/09/06	3	159.00	2	159.75	159.50	1	22,929	0.00%
2024/09/05	5.2	159.76	0	0.00	157.50	5.2	23,021	0.02%
2024/09/04	3.2	158.63	2.9	160.91	160.50	0.3	23,499	0.00%
2024/09/03	6	171.60	15	170.89	168.00	-9	24,119	-0.04%
2024/09/02	7	174.97	4	174.00	172.00	3	24,081	0.01%
2024/08/30	2	173.48	2	171.00	171.00	0	23,992	0.00%
2024/08/29	4	173.62	2	172.50	172.50	2	24,019	0.01%
2024/08/28	0	0.00	2.9	175.79	174.50	-2.9	23,987	-0.01%
2024/08/27	4	174.92	10.3	175.17	176.50	-6.3	23,995	-0.03%
2024/08/26	3.1	175.16	2.7	174.77	173.00	0.3	24,000	0.00%
2024/08/23	4.7	173.20	10.1	174.00	175.50	-5.4	23,987	-0.02%
2024/08/22	28.3	179.89	20	181.44	176.00	8.2	23,956	0.03%
2024/08/21	27.1	180.60	14.9	181.34	179.00	12.3	23,754	0.05%
2024/08/20	18.7	178.37	7	179.64	177.00	11.7	23,619	0.05%
2024/08/19	2	177.25	7.9	177.18	176.50	-5.9	23,579	-0.02%
2024/08/16	15.9	178.13	13.3	178.13	176.00	2.6	23,570	0.01%
2024/08/15	10.2	176.23	6.1	175.78	173.00	4.1	23,320	0.02%
2024/08/14	19.1	171.39	16.4	171.40	175.50	2.7	23,088	0.01%
2024/08/13	26.8	167.77	11.4	169.02	170.50	15.5	22,716	0.07%
2024/08/12	9	180.17	17.9	179.42	181.50	-8.8	21,976	-0.04%
2024/08/09	23.5	172.92	10.3	174.48	177.50	13.1	21,484	0.06%
2024/08/08	3.5	162.64	3.3	160.12	161.50	0.3	21,417	0.00%
2024/08/07	3.4	165.20	1.4	165.35	167.50	2	21,701	0.01%
2024/08/06	4.5	161.06	5.2	157.26	155.00	-0.7	21,589	0.00%
2024/08/05	3.7	162.03	3.4	161.94	161.50	0.3	21,263	0.00%
2024/08/02	2.7	180.65	0.2	180.84	179.00	2.5	21,467	0.01%
2024/08/01	0.2	190.05	3	190.11	189.00	-2.8	21,444	-0.01%
2024/07/31	8.3	191.05	4	189.01	189.00	4.3	21,565	0.02%
2024/07/30	10.5	192.03	7.6	191.79	192.00	2.9	21,828	0.01%
2024/07/29	15.7	202.06	8.4	195.08	194.00	7.2	21,764	0.03%
2024/07/26	3.9	210.88	10	213.12	212.50	-6	21,627	-0.03%
2024/07/23	10.1	212.69	4	214.63	216.00	6.1	21,762	0.03%
2024/07/22	11.3	215.79	13.2	214.18	209.50	-1.9	21,758	-0.01%
2024/07/19	19.1	223.07	18.2	222.84	220.50	1	21,583	0.00%
2024/07/18	10.3	223.72	10.2	224.93	223.50	0.1	21,899	0.00%
2024/07/17	15.4	225.88	18	226.22	223.50	-2.6	22,248	-0.01%
2024/07/16	27.1	231.44	12.1	233.84	228.50	15	22,648	0.07%
2024/07/15	22.1	232.51	22.5	234.32	235.50	-0.5	23,360	0.00%
2024/07/12	22.4	232.41	26.2	232.10	231.50	-3.8	24,145	-0.02%
2024/07/11	29.2	229.20	37.9	227.90	228.00	-8.6	24,460	-0.04%
2024/07/10	44	220.77	51.4	222.02	228.00	-7.4	24,532	-0.03%
2024/07/09	14.1	205.98	19	206.26	207.50	-4.9	25,265	-0.02%
2024/07/08	13	203.84	10.5	205.54	202.50	2.5	26,692	0.01%
2024/07/05	28.2	202.63	20.8	204.48	203.00	7.4	27,870	0.03%
2024/07/04	48.6	196.86	109.6	194.98	201.00	-61.1	27,879	-0.22%	大賣/
2024/07/03	2	187.50	34	188.40	187.00	-32	28,130	-0.11%
2024/07/02	0.3	186.51	15	187.63	186.50	-14.7	28,709	-0.05%
2024/07/01	87	187.63	79	189.35	185.50	8	28,762	0.03%
2024/06/28	24	187.60	23	188.83	188.00	1	28,849	0.00%
2024/06/27	77	187.53	5.5	186.19	186.00	71.5	29,075	0.25%
2024/06/26	3	187.67	77.2	189.35	186.50	-74.2	29,393	-0.25%
2024/06/25	81.1	186.81	85	186.74	188.50	-3.9	29,799	-0.01%
2024/06/24	2.3	185.31	23	185.11	184.00	-20.7	30,593	-0.07%
2024/06/21	60	188.08	57.1	190.11	188.00	2.9	32,013	0.01%
2024/06/20	105.3	189.12	98.7	191.09	188.00	6.6	32,751	0.02%	大買/
2024/06/19	170.7	186.85	169.1	188.54	188.00	1.6	32,990	0.00%	大買/大賣/
2024/06/18	93.2	186.35	20.3	186.09	188.00	72.9	33,687	0.22%
2024/06/17	34.4	186.91	22	184.55	184.00	12.4	33,939	0.04%
2024/06/14	16.7	190.82	82.4	187.26	191.00	-65.7	34,423	-0.19%
2024/06/13	122	180.33	128.1	179.79	180.50	-6.1	34,610	-0.02%	大買/大賣/
2024/06/12	68.5	177.15	63.4	179.02	175.50	5.1	35,245	0.01%
2024/06/11	76.3	177.77	59.1	179.05	177.50	17.1	36,293	0.05%
2024/06/07	157	177.07	161.8	174.07	182.00	-4.8	37,591	-0.01%	大買/大賣/
2024/06/06	46.3	165.53	44	166.77	166.00	2.3	38,042	0.01%
2024/06/05	48.1	166.28	0.1	167.50	165.00	48	38,289	0.13%
2024/06/04	3.2	168.46	3	168.83	167.50	0.2	39,067	0.00%
2024/06/03	0	166.00	1	166.00	166.50	-1	39,590	0.00%
2024/05/31	3.7	165.84	0.1	167.50	164.00	3.6	40,289	0.01%
2024/05/30	2.2	167.59	3.1	167.03	167.00	-0.8	41,361	0.00%
2024/05/29	1	168.99	1.7	168.62	168.50	-0.7	42,364	0.00%
2024/05/28	1	168.52	3.4	168.63	168.50	-2.4	43,941	-0.01%
2024/05/27	2.5	168.34	6.3	167.15	168.50	-3.8	45,219	-0.01%
2024/05/24	7	163.89	74.6	160.87	163.50	-67.7	46,682	-0.14%
2024/05/23	7.1	161.90	3.4	162.27	162.00	3.7	48,301	0.01%
2024/05/22	7.9	166.43	16	165.06	165.00	-8.1	49,386	-0.02%
2024/05/21	4	167.88	1	168.00	167.50	3	49,850	0.01%
2024/05/20	5	170.00	1	169.01	169.50	4	50,543	0.01%
2024/05/17	1	169.00	0	169.88	170.50	1	50,957	0.00%
2024/05/16	65	171.06	5	171.00	169.00	60	51,868	0.12%
2024/05/15	5.1	168.71	6	170.50	168.00	-0.9	52,426	0.00%
2024/05/14	10	167.75	9.1	170.49	167.00	0.9	52,511	0.00%
2024/05/13	16.7	168.86	75	175.83	167.50	-58.3	52,430	-0.11%
2024/05/10	68	179.01	70	181.01	178.00	-2	52,537	0.00%
2024/05/09	94.4	180.76	91.9	181.29	179.50	2.5	52,796	0.00%
2024/05/08	74.9	184.13	115.2	183.27	184.00	-40.2	52,697	-0.08%	大賣/
2024/05/07	37	179.09	36	178.53	180.00	1	52,419	0.00%
2024/05/06	38.4	175.61	1	177.50	177.50	37.4	52,282	0.07%
2024/05/03	90.1	178.58	75	182.45	178.50	15	52,072	0.03%
2024/05/02	3.2	183.44	22	184.77	181.50	-18.8	51,753	-0.04%
2024/04/30	53	184.39	36.2	184.38	184.00	16.9	51,643	0.03%
2024/04/29	80.3	187.05	85.3	187.57	186.00	-5	51,533	-0.01%
2024/04/26	33.4	191.64	25.8	190.01	188.50	7.6	51,334	0.01%
2024/04/25	156	191.33	91	192.65	191.00	65	51,103	0.13%	大買/
2024/04/24	24.8	192.24	96	192.83	194.50	-71.2	50,876	-0.14%
2024/04/23	78	187.94	70.1	190.30	188.50	7.9	50,409	0.02%
2024/04/22	20.3	194.72	33	194.41	185.00	-12.8	49,867	-0.03%
2024/04/19	184.1	200.03	108.1	196.37	197.50	76	49,722	0.15%	大買/大賣/
2024/04/18	46	208.88	122.2	207.98	203.50	-76.2	48,651	-0.16%	大賣/
2024/04/17	223.3	207.02	204.1	203.36	209.50	19.3	47,241	0.04%	大買/大賣/
2024/04/16	257.3	193.30	194.9	195.36	190.50	62.3	46,063	0.14%	大買/大賣/
2024/04/15	180.2	205.54	282.4	209.72	203.00	-102.1	45,031	-0.23%	大買/大賣/鉅額交易
2024/04/12	267.4	206.65	228.4	202.53	212.00	39	43,106	0.09%	大買/大賣/
2024/04/11	150.1	191.02	112.5	191.62	193.00	37.6	41,192	0.09%	大買/大賣/
2024/04/10	46.3	182.15	149	185.55	183.00	-102.7	39,715	-0.26%	大賣/鉅額交易
2024/04/09	135	185.76	135.2	183.91	185.00	-0.2	38,905	0.00%	大買/大賣/
2024/04/08	65	181.15	91.1	180.85	182.00	-26.1	37,888	-0.07%
2024/04/03	58	177.72	40	179.08	178.50	18	37,537	0.05%
2024/04/02	95.3	178.60	108.2	179.91	178.50	-12.9	37,896	-0.03%	大賣/
2024/04/01	85.2	178.71	11	180.68	177.50	74.2	37,647	0.20%
2024/03/29	51.5	176.66	53.5	175.65	179.50	-2	37,363	-0.01%
2024/03/28	100.7	178.85	91.7	178.32	177.00	9	37,041	0.02%
2024/03/27	116.8	180.46	72.2	182.11	176.00	44.7	36,624	0.12%	大買/
2024/03/26	144.8	192.44	99.2	191.94	187.00	45.6	35,782	0.13%	大買/
2024/03/25	42.2	185.94	43.7	185.46	185.00	-1.5	34,312	0.00%
2024/03/22	21.3	181.04	20.4	183.89	177.50	0.9	33,672	0.00%
2024/03/21	52.4	182.88	85.5	181.38	181.50	-33.1	33,132	-0.10%
2024/03/20	67.4	177.62	16	178.31	177.00	51.4	32,525	0.16%
2024/03/19	27.7	181.58	112	180.79	180.00	-84.3	32,176	-0.26%	大賣/
2024/03/18	223.3	177.02	192.4	175.92	178.50	30.9	31,332	0.10%	大買/大賣/
2024/03/15	112.9	170.23	176.1	170.82	169.50	-63.2	30,161	-0.21%	大買/大賣/
2024/03/14	127.3	172.28	88.1	172.87	173.00	39.2	29,428	0.13%	大買/
2024/03/13	48.9	176.53	90.4	176.40	173.50	-41.5	28,573	-0.15%
2024/03/12	83.4	172.29	118	170.58	170.00	-34.6	27,673	-0.13%	大賣/
2024/03/11	29.4	164.27	45.7	164.45	164.50	-16.3	27,174	-0.06%
2024/03/08	139.9	161.23	88.1	161.47	161.50	51.9	27,954	0.19%	大買/
2024/03/07	57	171.27	15	170.60	171.00	42	27,655	0.15%
2024/03/06	15	170.80	22.1	171.58	174.00	-7.1	27,315	-0.03%
2024/03/05	24	171.12	65	171.79	169.00	-41	26,916	-0.15%
2024/03/04	68.1	169.86	48.1	168.49	167.00	20	26,085	0.08%
2024/03/01	52.2	173.61	52.7	175.49	171.00	-0.4	25,637	0.00%
2024/02/29	132.2	164.97	148.7	164.70	171.00	-16.5	25,071	-0.07%	大買/大賣/
2024/02/27	163.5	154.79	124.1	152.74	155.50	39.5	24,554	0.16%	大買/大賣/
2024/02/26	23	153.89	39.2	153.34	153.00	-16.2	23,116	-0.07%
2024/02/23	11	139.14	66.1	141.07	143.00	-55.1	21,278	-0.26%
2024/02/22	34.1	133.18	19	132.98	133.50	15.1	20,025	0.08%
2024/02/21	33.8	133.40	22.4	133.18	132.50	11.4	19,435	0.06%
2024/02/20	15	128.33	6	128.50	128.00	9	18,717	0.05%
2024/02/19	31	132.15	121.8	132.15	129.50	-90.8	18,222	-0.50%	大賣/
2024/02/16	86.7	128.36	33.2	127.34	129.00	53.6	17,327	0.31%
2024/02/15	17	120.30	19.1	120.68	120.50	-2	16,675	-0.01%
2024/02/05	9.8	123.52	7.2	123.85	122.50	2.6	16,458	0.02%
2024/02/02	104.5	127.38	82.6	127.72	124.50	21.9	16,382	0.13%	大買/
2024/02/01	41.1	124.26	18.2	123.37	126.00	22.9	15,842	0.14%
2024/01/31	3	118.67	4	119.00	119.50	-1	15,471	-0.01%
2024/01/30	51	120.75	22	119.11	118.50	29	15,427	0.19%
2024/01/29	2.5	120.00	0.1	120.10	120.50	2.4	15,401	0.02%
2024/01/26	0	0.00	8.1	118.51	119.00	-8.1	15,358	-0.05%
2024/01/25	3	119.50	0	0.00	118.00	3	15,376	0.02%
2024/01/24	0	119.50	1	121.00	119.50	-1	15,377	-0.01%
2024/01/23	1	121.00	17.1	120.73	120.50	-16.1	15,353	-0.10%
2024/01/22	2	118.25	3	118.50	118.50	-1	15,229	-0.01%
2024/01/19	2	116.25	4	116.38	115.50	-2	15,158	-0.01%
2024/01/18	3	115.50	0	0.00	115.50	3	15,123	0.02%
2024/01/17	13.1	115.98	3	117.67	115.00	10.1	15,100	0.07%
2024/01/16	6	120.00	0.8	121.50	118.50	5.2	15,014	0.03%
2024/01/15	16.8	122.42	17.7	123.23	121.50	-0.9	14,985	-0.01%
2024/01/12	10.3	120.55	9	121.39	120.50	1.3	14,450	0.01%
2024/01/11	5	118.60	3	119.17	119.00	2	14,280	0.01%
2024/01/10	15	119.90	14	120.04	119.50	1	14,256	0.01%
2024/01/09	8	119.63	6.3	119.58	120.00	1.7	14,231	0.01%
2024/01/08	6	119.25	2.9	119.45	118.00	3.1	14,041	0.02%
2024/01/05	0.3	118.96	2	118.75	119.50	-1.7	13,983	-0.01%
2024/01/04	2.6	118.27	2	117.50	118.50	0.6	13,953	0.00%
2024/01/03	3.2	119.18	7.2	118.99	120.00	-4.1	13,844	-0.03%
2024/01/02	1.3	117.47	5	118.70	119.00	-3.7	13,740	-0.03%
2023/12/29	13	116.19	3	116.67	116.50	10	13,628	0.07%
2023/12/28	39.1	120.49	37	119.97	119.00	2.1	13,402	0.02%
2023/12/27	1	116.02	1	116.00	116.00	0	13,064	0.00%
2023/12/26	1	117.00	1	118.00	116.50	0	13,137	0.00%
2023/12/25	5	118.60	4	118.25	117.50	1	13,135	0.01%
2023/12/22	0.1	116.00	1	116.00	116.00	-0.9	13,138	-0.01%
2023/12/21	2	115.25	0	0.00	115.00	2	13,158	0.02%
2023/12/20	3	117.17	0	0.00	117.50	3	13,256	0.02%
2023/12/19	4.2	116.87	27	118.46	117.00	-22.8	13,432	-0.17%
2023/12/18	0	0.00	1	120.00	120.50	-1	13,267	-0.01%
2023/12/15	7.1	125.53	23.1	121.90	122.00	-16	13,270	-0.12%
2023/12/14	20.2	124.88	4.4	125.19	125.00	15.8	12,954	0.12%
2023/12/13	52.1	126.89	53	124.62	124.50	-1	12,770	-0.01%
2023/12/12	3.6	126.42	6	126.50	125.00	-2.4	12,593	-0.02%
2023/12/11	7.3	124.95	42	125.44	126.00	-34.7	12,486	-0.28%
2023/12/08	35.4	127.71	35	126.53	126.00	0.4	12,323	0.00%
2023/12/07	89.1	129.28	56.2	128.70	126.50	32.9	12,095	0.27%
2023/12/06	41	129.24	83.2	128.67	126.50	-42.2	11,279	-0.37%
2023/12/05	99	126.78	78.6	128.94	129.50	20.4	10,637	0.19%
2023/12/04	93	124.82	58.3	124.65	126.50	34.7	9,665	0.36%
2023/12/01	35.1	121.84	35.4	120.73	120.50	-0.3	9,186	0.00%
2023/11/30	26.1	122.73	4.5	122.11	121.50	21.6	8,955	0.24%
2023/11/29	7.1	121.00	2.4	121.06	121.00	4.7	8,700	0.05%
2023/11/28	12.1	121.83	16.2	122.47	124.00	-4.1	8,670	-0.05%
2023/11/27	80	121.28	82.2	120.73	119.00	-2.2	8,074	-0.03%
2023/11/24	31.1	110.83	28.7	113.56	117.00	2.4	7,031	0.03%
2023/11/22	1.5	102.67	11.1	102.05	102.50	-9.6	6,087	-0.16%
2023/11/21	2	102.75	1.8	102.44	102.50	0.2	6,262	0.00%
2023/11/20	3	103.17	2	103.00	102.50	1	6,700	0.01%
2023/11/17	0	103.50	0	0.00	104.00	0	6,811	0.00%
2023/11/16	2	102.25	4	103.13	103.00	-2	7,063	-0.03%
2023/11/15	1	103.00	3.1	103.66	103.50	-2.1	7,245	-0.03%
2023/11/13	0	0.00	1.7	102.00	101.00	-1.7	7,712	-0.02%
2023/11/10	4.1	101.77	14	101.75	102.50	-9.9	7,809	-0.13%
2023/11/09	6	99.93	6.8	100.35	99.30	-0.8	7,914	-0.01%
2023/11/08	1	101.50	1.8	101.57	100.50	-0.8	8,173	-0.01%
2023/11/07	0	0.00	2.1	101.52	102.50	-2.1	8,286	-0.03%
2023/11/06	6.7	100.45	2.2	101.50	100.50	4.5	8,595	0.05%
2023/11/03	6.1	97.69	3.3	97.70	98.30	2.8	8,862	0.03%
2023/11/02	4.3	96.21	3.6	96.15	96.50	0.7	9,014	0.01%
2023/11/01	3.7	93.99	2	93.90	94.50	1.7	9,171	0.02%
2023/10/31	6.3	96.07	8.3	95.25	93.20	-2.1	9,418	-0.02%
2023/10/30	6.3	98.10	1	98.10	97.60	5.3	9,597	0.06%
2023/10/27	8	99.89	1	99.60	99.10	7	10,035	0.07%
2023/10/26	1	100.00	1	101.50	100.00	0	10,689	0.00%
2023/10/25	0	0.00	8	101.94	102.00	-8	10,942	-0.07%
2023/10/24	6	99.92	9.9	100.43	100.00	-3.9	11,195	-0.04%
2023/10/23	12.6	98.75	8.1	100.14	99.90	4.5	11,515	0.04%
2023/10/20	3.6	95.41	7	95.84	96.20	-3.5	12,125	-0.03%
2023/10/19	3.2	98.24	2	98.20	98.10	1.2	12,985	0.01%
2023/10/18	2.2	99.64	22	99.73	99.00	-19.8	15,240	-0.13%
2023/10/17	10.1	101.15	34	100.62	100.00	-24	15,255	-0.16%
2023/10/16	3.3	101.70	5	102.30	102.50	-1.8	15,299	-0.01%
2023/10/13	5.2	103.45	2	104.50	102.50	3.2	15,899	0.02%
2023/10/12	0.1	105.50	3.3	105.69	106.00	-3.2	16,830	-0.02%
2023/10/11	3.2	105.72	1.3	105.52	105.00	1.9	17,571	0.01%
2023/10/06	3	107.33	1	107.00	106.50	2	17,839	0.01%
2023/10/05	0	0.00	5.1	107.90	108.00	-5.1	18,353	-0.03%
2023/10/04	1	107.00	1.5	106.84	106.00	-0.5	18,485	0.00%
2023/10/03	1	109.99	13.7	109.58	107.50	-12.7	18,637	-0.07%
2023/10/02	37.2	108.60	33	108.98	109.00	4.2	18,658	0.02%
2023/09/28	21	107.45	8	107.50	107.50	13	18,760	0.07%
2023/09/27	19	106.45	2.6	107.00	106.00	16.4	18,958	0.09%
2023/09/26	29.2	105.61	37	106.49	106.50	-7.8	19,279	-0.04%
2023/09/25	52	105.34	39	106.04	106.50	13	19,535	0.07%
2023/09/22	51	102.39	47	102.01	102.00	4	19,807	0.02%
2023/09/21	5	99.08	12.5	99.20	98.70	-7.5	19,786	-0.04%
2023/09/20	7.6	99.82	3	101.00	100.50	4.6	20,212	0.02%
2023/09/18	3.1	101.68	4	101.50	101.50	-0.9	21,570	0.00%
2023/09/15	8	103.50	1	104.00	103.50	7	21,917	0.03%
2023/09/14	2.1	103.77	3	104.17	104.00	-1	22,855	0.00%
2023/09/13	3	102.83	11.4	102.06	103.00	-8.4	24,493	-0.03%
2023/09/12	8.5	102.81	3	103.67	104.00	5.5	25,234	0.02%
2023/09/11	4.4	105.61	4	107.00	103.50	0.4	25,422	0.00%
2023/09/08	8.1	107.25	2.1	106.98	107.00	6	25,417	0.02%
2023/09/07	18.2	109.26	3.1	108.99	108.50	15.1	25,460	0.06%
2023/09/06	5	111.00	1	111.50	110.50	4	25,598	0.02%
2023/09/05	2	110.50	15.2	110.54	110.50	-13.2	25,749	-0.05%
2023/09/04	9.1	110.78	9	110.50	110.50	0.1	26,296	0.00%
2023/09/01	10.3	114.18	1.1	114.34	111.50	9.2	26,383	0.03%
2023/08/31	0.1	113.50	6	113.58	113.50	-5.9	26,307	-0.02%
2023/08/30	2.1	113.26	22	113.07	112.50	-19.9	26,707	-0.07%
2023/08/29	4.1	111.89	3	113.17	113.50	1.1	27,595	0.00%
2023/08/28	28.1	113.50	2.2	113.95	112.00	25.9	27,759	0.09%
2023/08/25	15.8	114.01	7.9	114.56	113.50	7.9	28,023	0.03%
2023/08/24	18.2	115.25	31	115.16	115.00	-12.9	28,049	-0.05%
2023/08/23	10.1	109.50	3	109.50	110.00	7.1	27,866	0.03%
2023/08/22	15.1	110.94	12.1	110.10	110.00	3.1	28,028	0.01%
2023/08/21	10	113.90	12	114.00	113.50	-2	28,267	-0.01%
2023/08/18	32.3	113.51	17	113.09	113.00	15.3	28,524	0.05%
2023/08/17	5.2	109.44	2	110.50	110.00	3.2	29,040	0.01%
2023/08/16	8	109.88	52.5	109.87	110.50	-44.5	30,136	-0.15%
2023/08/15	5.5	112.36	6.1	111.84	111.50	-0.5	30,547	0.00%
2023/08/14	5.1	108.94	15	109.59	108.50	-9.9	30,904	-0.03%
2023/08/11	2	115.75	2.1	115.93	114.50	-0.1	30,741	0.00%
2023/08/10	9	114.78	20.8	114.87	114.00	-11.8	30,744	-0.04%
2023/08/09	12.1	116.73	20	117.18	116.00	-7.9	30,557	-0.03%
2023/08/08	6.1	115.43	25	115.02	115.00	-19	30,456	-0.06%
2023/08/07	12.1	116.04	18.9	115.33	116.50	-6.9	30,508	-0.02%
2023/08/04	20	114.31	30	115.57	116.00	-10	30,557	-0.03%
2023/08/02	10.9	111.85	3.1	111.52	110.50	7.8	30,912	0.03%
2023/08/01	17.1	114.18	66.4	114.14	114.00	-49.2	31,242	-0.16%
2023/07/31	45.8	117.49	29.1	117.67	117.00	16.7	31,031	0.05%
2023/07/28	2.2	111.64	6	112.58	112.50	-3.9	30,730	-0.01%
2023/07/27	4.2	110.52	11	110.73	110.50	-6.8	30,849	-0.02%
2023/07/26	17.1	109.06	6.8	109.06	108.00	10.3	31,164	0.03%
2023/07/25	20	110.80	14	109.96	111.50	6	30,943	0.02%
2023/07/24	133.3	111.99	29.4	107.96	106.00	103.9	30,413	0.34%	大買/鉅額交易
2023/07/21	60.1	109.90	52	110.32	112.50	8.1	29,560	0.03%
2023/07/20	1.2	110.50	3	110.50	110.50	-1.9	27,579	-0.01%
2023/07/19	7.2	122.50	7.6	122.50	122.50	-0.4	27,680	0.00%
2023/07/18	17.4	137.63	9.2	138.45	136.00	8.2	27,923	0.03%
2023/07/17	27.1	142.92	90.5	141.92	141.00	-63.3	27,568	-0.23%
2023/07/14	70	137.32	83	135.83	137.50	-13	26,769	-0.05%
2023/07/13	70	134.31	61	135.92	134.00	9	26,358	0.03%
2023/07/12	75.4	135.40	36	134.86	135.00	39.4	26,624	0.15%
2023/07/11	9	132.67	9	133.06	132.50	0	26,629	0.00%
2023/07/10	11	131.77	5	132.10	131.50	6	27,644	0.02%
2023/07/07	9	130.11	6	129.92	129.50	3	29,020	0.01%
2023/07/06	9.1	130.90	5	131.20	131.00	4.1	30,136	0.01%
2023/07/05	15.1	131.70	9.8	131.97	130.50	5.3	30,694	0.02%
2023/07/04	21.9	137.03	6	137.67	134.50	15.9	30,911	0.05%
2023/07/03	13	138.04	18	138.25	138.00	-5	30,585	-0.02%
2023/06/30	18	134.64	24.1	134.83	137.00	-6	30,420	-0.02%
2023/06/29	9.1	131.16	7	131.43	132.00	2.1	30,058	0.01%
2023/06/28	22	129.43	8	130.69	129.00	14	29,950	0.05%
2023/06/27	47	135.72	23	135.22	132.00	24	29,588	0.08%
2023/06/26	20	133.55	22.5	133.66	133.50	-2.5	28,728	-0.01%
2023/06/21	12.1	132.35	22	132.09	132.50	-9.9	28,415	-0.03%
2023/06/20	39.4	133.41	44	132.61	132.00	-4.6	28,198	-0.02%
2023/06/19	42.1	129.23	156.4	129.92	128.50	-114.3	27,496	-0.42%	大賣/鉅額交易
2023/06/16	131	125.84	143	120.27	128.00	-12	26,242	-0.05%	大買/大賣/
2023/06/15	113	115.87	11	115.91	116.50	102	25,876	0.39%	大買/鉅額交易
2023/06/14	8	113.19	2	112.51	112.50	6	25,834	0.02%
2023/06/13	4.2	112.12	17	112.56	113.00	-12.8	26,087	-0.05%
2023/06/12	9	112.33	8.7	111.92	112.00	0.3	26,193	0.00%
2023/06/09	6	114.75	7.8	115.10	114.50	-1.8	26,243	-0.01%
2023/06/08	36.6	117.93	63	116.06	115.50	-26.4	26,403	-0.10%
2023/06/07	14	115.00	3.2	115.44	115.50	10.8	26,307	0.04%
2023/06/06	7.3	113.92	11	113.68	113.50	-3.7	26,795	-0.01%
2023/06/05	22.2	117.55	38.2	117.08	115.00	-16	27,143	-0.06%
2023/06/02	81.3	117.86	96.3	117.94	117.00	-15	27,268	-0.05%
2023/06/01	27	114.93	5.1	114.30	113.50	21.9	26,580	0.08%
2023/05/31	24	114.54	11	114.73	114.50	13	26,685	0.05%
2023/05/30	5	112.70	4	112.13	112.00	1	26,711	0.00%
2023/05/29	4	113.88	8	114.13	113.50	-4	26,795	-0.01%
2023/05/26	10	112.05	17	112.15	112.00	-7	26,934	-0.03%
2023/05/25	64.1	113.01	10.1	114.06	112.50	54	27,119	0.20%
2023/05/24	16.1	111.97	56	111.54	112.50	-40	27,238	-0.15%
2023/05/23	40.1	115.14	37.1	115.46	114.00	2.9	27,844	0.01%
2023/05/22	41.4	117.23	38	115.42	117.00	3.3	27,613	0.01%
2023/05/19	45.4	110.13	74	110.16	109.00	-28.6	27,075	-0.11%
2023/05/18	67.3	108.68	25	107.72	108.00	42.3	27,176	0.16%
2023/05/17	5.1	105.71	34	105.63	105.00	-28.9	28,152	-0.10%
2023/05/16	42	104.57	6	105.17	105.00	36	28,366	0.13%
2023/05/15	5	105.00	1	103.51	104.50	4	28,463	0.01%
2023/05/12	7	102.21	7.3	101.97	104.50	-0.3	28,779	0.00%
2023/05/11	7	102.21	7.3	101.97	101.00	-0.3	29,244	0.00%
2023/05/10	4.3	103.94	3	104.00	106.00	1.3	29,307	0.00%
2023/05/09	44	105.73	30.2	105.40	103.50	13.9	29,207	0.05%
2023/05/08	25	110.78	19	110.71	110.50	6	28,694	0.02%
2023/05/05	18	107.06	20.5	107.18	108.00	-2.5	28,409	-0.01%
2023/05/04	28.7	108.22	26	108.98	109.50	2.7	28,632	0.01%
2023/05/03	34.2	105.72	35	105.89	105.50	-0.8	28,745	0.00%
2023/05/02	24.1	106.65	35	106.74	108.00	-10.9	29,213	-0.04%
2023/04/28	24	101.92	0	0.00	101.50	24	29,050	0.08%
2023/04/27	2	100.26	1	101.00	101.00	1	29,303	0.00%
2023/04/26	6	102.50	0.6	102.69	103.00	5.4	29,210	0.02%
2023/04/25	13.7	102.53	7	102.71	102.50	6.7	29,185	0.02%
2023/04/24	33	105.32	26.1	105.11	105.00	6.9	29,020	0.02%
2023/04/21	13.1	104.00	12.1	103.67	102.50	1	29,141	0.00%
2023/04/20	14.1	108.10	11	108.23	105.50	3.1	29,050	0.01%
2023/04/19	8.1	108.75	6.2	107.85	108.00	1.9	29,152	0.01%
2023/04/18	25.9	109.44	26	109.52	109.00	-0.1	29,337	0.00%
2023/04/17	22.3	108.14	16	108.97	109.00	6.3	29,711	0.02%
2023/04/14	18	106.42	19	105.92	105.50	-1	30,650	0.00%
2023/04/13	43.4	110.16	25.8	109.08	108.00	17.6	31,030	0.06%
2023/04/12	48	113.64	53.6	114.23	115.00	-5.6	29,982	-0.02%
2023/04/11	47	107.28	45.1	107.55	108.00	1.9	28,569	0.01%
2023/04/10	35.6	99.03	55.7	99.93	101.50	-20.1	27,451	-0.07%
2023/04/07	39.9	97.57	13.2	97.48	96.80	26.7	27,042	0.10%
2023/04/06	4.2	95.73	14	96.18	95.70	-9.8	26,696	-0.04%
2023/03/31	7	94.90	2	94.30	94.60	5	26,774	0.02%
2023/03/30	4	94.63	8.8	95.08	96.00	-4.8	26,767	-0.02%
2023/03/29	6.8	95.59	5.1	95.65	94.70	1.8	26,888	0.01%
2023/03/28	4.1	94.66	2.1	94.57	94.80	1.9	27,207	0.01%
2023/03/27	9.1	95.39	7.2	95.29	94.50	2	27,414	0.01%
2023/03/24	7.2	96.21	4	96.52	95.90	3.1	27,702	0.01%
2023/03/23	13	96.51	6.1	96.59	95.90	6.9	28,349	0.02%
2023/03/22	24.1	98.03	39.2	98.65	97.00	-15	28,665	-0.05%
2023/03/21	17.2	99.68	13.1	99.22	98.50	4	28,670	0.01%
2023/03/20	8.2	97.32	29.1	98.18	98.80	-21	28,472	-0.07%
2023/03/17	8	93.95	9.8	94.01	94.90	-1.8	28,219	-0.01%
2023/03/16	29.8	92.23	54.3	93.22	93.20	-24.5	28,177	-0.09%
2023/03/15	17.3	96.24	0	0.00	95.00	17.3	28,284	0.06%
2023/03/14	45	95.68	39.7	95.73	94.70	5.3	29,368	0.02%
2023/03/13	17.7	94.77	8.1	95.23	95.50	9.6	29,706	0.03%
2023/03/10	31	97.48	18.1	97.12	96.90	12.9	30,663	0.04%
2023/03/09	30.1	98.62	65	98.23	100.50	-34.9	30,515	-0.11%
2023/03/08	23.9	100.05	46.3	100.58	100.50	-22.4	30,102	-0.07%
2023/03/07	40.4	98.56	85.7	99.59	98.50	-45.3	29,772	-0.15%
2023/03/06	12.7	96.17	11.6	96.44	97.00	1.2	29,510	0.00%
2023/03/03	21.5	95.92	17.5	96.22	94.60	4	29,941	0.01%
2023/03/02	27.4	96.35	30.8	96.47	96.10	-3.4	29,813	-0.01%
2023/03/01	49	95.46	48.1	95.63	96.50	0.9	29,532	0.00%
2023/02/24	53.1	96.19	91.6	95.92	94.90	-38.5	29,498	-0.13%
2023/02/23	20.6	95.71	35.7	95.98	95.70	-15.1	29,418	-0.05%
2023/02/22	66.7	94.86	61	95.49	94.20	5.7	29,235	0.02%
2023/02/21	140.6	95.12	94.5	95.39	96.40	46.1	29,050	0.16%	大買/
2023/02/20	22.6	91.60	34.3	91.42	92.10	-11.7	28,150	-0.04%
2023/02/17	43.3	89.40	34	89.34	90.70	9.3	27,666	0.03%
2023/02/16	44	87.83	51.1	87.65	87.80	-7.1	27,018	-0.03%
2023/02/15	79.2	87.72	105.7	88.96	86.50	-26.5	26,505	-0.10%	大賣/
2023/02/14	13.6	83.81	16.1	84.16	84.10	-2.4	25,066	-0.01%
2023/02/13	5.1	80.95	13.8	82.04	83.00	-8.7	24,737	-0.04%
2023/02/10	67.8	82.91	49	82.86	81.90	18.8	24,572	0.08%
2023/02/09	43	82.13	89.5	82.30	82.00	-46.5	24,140	-0.19%
2023/02/08	30	79.94	15.2	79.70	79.20	14.9	23,532	0.06%
2023/02/07	12	79.43	7.4	79.18	79.20	4.6	23,300	0.02%
2023/02/06	22.9	78.55	39.6	78.70	78.40	-16.8	23,265	-0.07%
2023/02/03	29.6	78.55	80.5	78.33	78.10	-50.9	23,280	-0.22%
2023/02/02	41.4	81.41	41.2	81.06	79.80	0.3	23,012	0.00%
2023/02/01	50.3	81.16	38.5	81.14	80.20	11.8	22,598	0.05%
2023/01/31	36.6	78.80	64.5	79.04	81.00	-27.8	22,175	-0.13%
2023/01/30	37.6	74.66	39.5	74.18	75.50	-1.9	21,424	-0.01%
2023/01/17	21.1	73.25	23	73.24	73.10	-1.9	21,062	-0.01%
2023/01/16	5	71.38	0.9	70.70	71.60	4.1	20,731	0.02%
2023/01/13	18.9	70.46	17.3	71.20	70.60	1.7	20,671	0.01%
2023/01/12	37.3	71.82	38.2	71.92	71.20	-1	20,626	0.00%
2023/01/11	45.2	72.59	36.6	73.18	72.00	8.6	20,520	0.04%
2023/01/10	16.6	72.34	14.1	72.80	72.40	2.5	20,260	0.01%
2023/01/09	57.3	72.99	51.8	71.95	73.20	5.5	20,082	0.03%
2023/01/06	17.8	71.85	11.2	71.86	72.70	6.6	19,803	0.03%
2023/01/05	37.1	72.78	26.6	72.42	71.90	10.5	19,569	0.05%
2023/01/04	98	74.61	92	74.21	74.00	6	18,947	0.03%
2023/01/03	27.1	70.00	84.5	70.29	72.10	-57.4	17,477	-0.33%
2022/12/30	21	67.73	10.9	67.75	67.20	10	16,587	0.06%
2022/12/29	64.9	66.48	74.9	66.13	67.00	-10	16,476	-0.06%
2022/12/28	10.9	67.65	3.2	67.36	67.00	7.7	16,418	0.05%
2022/12/27	16.3	67.52	17.5	67.51	67.40	-1.2	16,377	-0.01%
2022/12/26	13.5	66.60	45	66.41	66.50	-31.4	16,059	-0.20%
2022/12/23	41	66.06	4	66.41	66.00	36.9	16,020	0.23%
2022/12/22	31	66.28	34.7	65.97	65.90	-3.7	15,969	-0.02%
2022/12/21	21.7	65.52	2.8	65.76	65.50	18.9	15,986	0.12%
2022/12/20	25.8	65.59	16	65.02	64.00	9.8	15,893	0.06%
2022/12/19	79	66.23	70.5	66.10	66.00	8.5	15,688	0.05%
2022/12/16	20.5	67.86	40.4	68.01	68.30	-19.9	15,539	-0.13%
2022/12/15	67.8	66.94	88.6	67.76	68.50	-20.8	15,149	-0.14%
2022/12/14	27.4	65.50	24	66.11	66.50	3.4	14,477	0.02%
2022/12/13	17.8	64.62	18.7	64.29	63.60	-0.9	14,285	-0.01%
2022/12/12	126.9	64.49	25.1	64.50	64.00	101.9	14,425	0.71%	大買/鉅額交易
2022/12/09	16.9	63.66	9.6	63.78	63.70	7.4	14,465	0.05%
2022/12/08	14.7	62.96	3.9	62.89	63.10	10.8	14,355	0.08%
2022/12/07	19.8	63.57	138.7	63.14	62.80	-119	14,172	-0.84%	大賣/鉅額交易
2022/12/06	63.8	66.64	97.4	66.62	64.50	-33.6	13,764	-0.24%
2022/12/05	132.3	65.04	141.8	65.41	64.80	-9.6	12,633	-0.08%	大買/大賣/
2022/12/02	108.8	64.36	60.3	63.27	65.20	48.5	12,341	0.39%	大買/
2022/12/01	17	60.36	20	60.07	59.30	-3	11,167	-0.03%
2022/11/30	10.1	58.28	9.1	58.81	58.90	1	11,006	0.01%
2022/11/29	16.1	58.02	8.6	58.23	57.90	7.5	10,836	0.07%
2022/11/28	9	58.10	18.5	57.67	58.50	-9.6	10,752	-0.09%
2022/11/25	87.3	57.90	73	57.68	57.20	14.3	10,536	0.14%
2022/11/24	26	55.43	28	55.83	55.80	-2	10,090	-0.02%
2022/11/23	12	54.74	4	55.15	54.60	8	10,199	0.08%
2022/11/22	11	55.23	11.6	55.86	55.10	-0.6	10,247	-0.01%
2022/11/21	14.6	55.26	8.3	55.41	55.70	6.3	10,152	0.06%
2022/11/18	12.4	54.73	10.6	55.02	54.20	1.8	10,005	0.02%
2022/11/17	121.6	54.07	26	54.18	55.40	95.6	9,856	0.97%	大買/
2022/11/16	2	52.25	3.8	52.69	52.20	-1.8	9,646	-0.02%
2022/11/15	25.8	52.97	6.5	53.26	53.20	19.3	9,931	0.19%
2022/11/14	2.5	52.47	0	0.00	52.50	2.5	10,096	0.02%
2022/11/11	11	51.95	22	51.95	51.70	-11	10,244	-0.11%
2022/11/10	2	51.85	0	0.00	51.80	2	10,364	0.02%
2022/11/09	7	52.86	4.2	53.11	53.10	2.8	10,932	0.03%
2022/11/08	4.3	53.98	3.7	53.91	52.90	0.7	11,144	0.01%
2022/11/07	1.7	53.11	55.5	52.78	53.50	-53.8	11,328	-0.47%
2022/11/04	1.5	53.21	1.2	52.99	53.00	0.3	11,785	0.00%
2022/11/03	25.2	51.90	0.5	52.00	52.80	24.7	12,344	0.20%
2022/11/02	0.5	52.76	6.8	52.73	52.20	-6.3	12,540	-0.05%
2022/11/01	7.8	51.52	17	50.98	52.40	-9.2	12,539	-0.07%
2022/10/31	2	49.63	1	49.50	49.40	1	12,488	0.01%
2022/10/28	8	49.79	30	49.37	49.05	-22	12,647	-0.17%
2022/10/27	32	50.78	0	0.00	50.70	32	12,840	0.25%
2022/10/26	15	50.63	0.8	51.00	50.00	14.2	13,071	0.11%
2022/10/25	11.8	51.20	12	51.16	51.10	-0.2	13,337	0.00%
2022/10/24	11	53.68	6	52.35	52.00	5	14,101	0.04%
2022/10/21	2.1	52.35	0	0.00	52.10	2.1	14,806	0.01%
2022/10/20	5	53.00	0.1	53.20	52.80	4.9	14,905	0.03%
2022/10/19	1.1	55.02	6	55.02	54.20	-4.9	14,966	-0.03%
2022/10/18	6	54.33	0	0.00	54.40	6	15,164	0.04%
2022/10/17	0	0.00	4.7	54.26	54.50	-4.7	15,381	-0.03%
2022/10/14	26.8	55.27	1	56.00	55.40	25.8	15,541	0.17%
2022/10/13	1	54.80	31	53.59	53.20	-30	15,544	-0.19%
2022/10/12	0	0.00	1	54.90	56.10	-1	15,480	-0.01%
2022/10/11	0	0.00	17	56.18	56.40	-17	15,523	-0.11%
2022/10/07	6	57.18	0	0.00	57.10	6	15,900	0.04%
2022/10/06	5	57.60	0	0.00	57.50	5	16,073	0.03%
2022/10/05	5	57.94	1	57.30	57.00	4	16,339	0.02%
2022/10/04	6	57.03	3	57.44	57.20	3	16,400	0.02%
2022/10/03	3	56.47	1.3	56.88	56.20	1.8	16,561	0.01%
2022/09/30	4.3	56.69	2	56.95	56.90	2.3	16,874	0.01%
2022/09/29	3	58.03	0	0.00	57.00	3	17,211	0.02%
2022/09/28	3.1	58.30	5.1	59.93	57.60	-2.1	17,426	-0.01%
2022/09/27	31.2	60.87	2.9	60.72	60.90	28.3	17,803	0.16%
2022/09/26	31.9	60.99	4	61.85	60.60	27.9	18,300	0.15%
2022/09/23	20	64.66	2.8	66.08	63.80	17.2	19,012	0.09%
2022/09/22	2.8	66.22	2.7	65.80	66.60	0.1	19,281	0.00%
2022/09/21	7.5	66.05	8.9	65.94	65.40	-1.4	19,677	-0.01%
2022/09/20	8.1	65.01	20.4	65.69	66.30	-12.4	20,980	-0.06%
2022/09/19	24.2	66.25	59	66.27	64.20	-34.8	21,765	-0.16%
2022/09/16	9.1	64.68	4	66.45	64.50	5.1	21,976	0.02%
2022/09/15	2	66.70	8	66.70	66.00	-6	21,874	-0.03%
2022/09/14	10.1	66.00	5.1	65.83	65.80	5	21,968	0.02%
2022/09/13	17.3	66.49	9	66.13	66.10	8.3	21,968	0.04%
2022/09/12	34	65.95	10.9	66.24	66.00	23.1	21,911	0.11%
2022/09/08	12.3	66.02	57	66.21	66.90	-44.7	21,750	-0.21%
2022/09/07	43.6	64.18	34	64.03	63.80	9.6	21,449	0.04%
2022/09/06	40.3	63.64	9.2	63.84	63.50	31	21,508	0.14%
2022/09/05	2.2	65.34	29.2	65.38	65.20	-26.9	21,382	-0.13%
2022/09/02	14.2	64.78	11.8	65.07	64.80	2.4	21,343	0.01%
2022/09/01	7.8	65.82	3	66.50	65.80	4.8	21,248	0.02%
2022/08/31	31.1	66.36	17.5	66.61	66.20	13.6	21,323	0.06%
2022/08/30	19.3	65.95	43.8	65.99	66.30	-24.5	21,126	-0.12%
2022/08/29	5.8	64.02	7	64.06	64.40	-1.2	20,859	-0.01%
2022/08/26	15	64.20	0	0.00	64.20	15	20,704	0.07%
2022/08/25	8.1	65.55	10.4	65.29	65.00	-2.3	20,571	-0.01%
2022/08/24	20.4	65.34	5	65.46	65.40	15.4	20,454	0.08%
2022/08/23	22	65.54	28.8	65.14	65.80	-6.8	20,401	-0.03%
2022/08/22	33.8	65.05	48	65.61	65.00	-14.2	20,372	-0.07%
2022/08/19	16	64.03	10.3	63.80	63.70	5.7	19,978	0.03%
2022/08/18	3.3	62.58	8.6	63.23	64.00	-5.3	19,698	-0.03%
2022/08/17	25.4	62.03	8	61.58	62.00	17.4	19,495	0.09%
2022/08/16	59	63.55	69.1	63.37	62.10	-10.1	19,317	-0.05%
2022/08/15	25.1	64.24	12.3	64.33	64.70	12.8	18,711	0.07%
2022/08/12	12.4	62.78	2.5	62.85	63.10	9.9	18,500	0.05%
2022/08/11	25.5	62.63	50	62.53	62.90	-24.5	18,272	-0.13%
2022/08/10	20	60.48	22.2	60.87	61.50	-2.2	17,823	-0.01%
2022/08/09	10.1	58.81	13.9	58.85	58.40	-3.7	17,220	-0.02%
2022/08/08	21.9	57.85	10.3	58.04	58.30	11.5	17,080	0.07%
2022/08/05	15.3	57.69	9.9	57.75	57.70	5.4	17,148	0.03%
2022/08/04	7.7	56.73	12.7	57.45	57.30	-5	17,228	-0.03%
2022/08/03	42.8	58.50	27.8	57.90	57.70	15	17,106	0.09%
2022/08/02	14.2	58.78	29.3	58.96	58.90	-15.1	16,927	-0.09%
2022/08/01	19.9	58.41	22.1	58.62	59.10	-2.2	16,851	-0.01%
2022/07/29	47.2	57.57	58.6	57.61	58.20	-11.4	16,566	-0.07%
2022/07/28	35.4	56.06	33	56.48	56.70	2.4	15,807	0.02%
2022/07/27	2	53.80	3.2	54.23	54.40	-1.2	15,127	-0.01%
2022/07/26	2.3	53.33	183	53.53	53.40	-180.7	15,289	-1.18%	大賣/鉅額交易
2022/07/25	182.1	53.07	67.9	53.56	52.90	114.2	15,443	0.74%	大買/鉅額交易
2022/07/22	16.9	54.73	7	54.84	54.80	9.9	15,678	0.06%
2022/07/21	12	53.04	12.5	52.66	53.90	-0.5	15,833	0.00%
2022/07/20	10	54.40	0	0.00	54.10	10	16,130	0.06%
2022/07/19	1	54.60	4	54.85	54.60	-3	16,269	-0.02%
2022/07/18	8	54.43	6	54.75	54.60	2	16,315	0.01%
2022/07/15	44.1	54.22	16.1	54.29	54.00	28	16,492	0.17%
2022/07/14	4.8	55.33	195.2	55.61	56.40	-190.5	16,753	-1.14%	大賣/鉅額交易
2022/07/13	258.4	55.27	451.7	55.52	54.80	-193.2	17,209	-1.12%	大買/大賣/鉅額交易
2022/07/12	237.8	54.26	22.7	54.54	54.10	215.1	17,341	1.24%	大買/鉅額交易
2022/07/11	145.9	54.86	135.1	54.82	55.00	10.9	18,146	0.06%	大買/大賣/
2022/07/08	168.1	54.44	8.4	54.88	54.20	159.7	18,223	0.88%	大買/鉅額交易
2022/07/07	19.4	54.99	22.1	55.31	55.50	-2.6	17,929	-0.01%
2022/07/06	67.1	54.89	29.1	54.61	54.10	38	17,590	0.22%
2022/07/05	34.1	55.36	29.9	55.20	54.70	4.2	17,415	0.02%
2022/07/04	44.2	54.99	47.1	54.98	55.60	-2.9	16,970	-0.02%
2022/07/01	47.8	55.66	64.4	55.77	55.50	-16.7	16,541	-0.10%
2022/06/30	39.4	55.35	86.5	54.81	55.10	-47	15,706	-0.30%
2022/06/29	92.5	54.53	86.8	55.03	54.40	5.7	15,419	0.04%
2022/06/28	143.8	55.42	84	55.40	55.00	59.8	15,986	0.37%	大買/
2022/06/27	117	54.35	94.2	54.55	54.90	22.8	14,665	0.16%	大買/
2022/06/24	25	52.17	31.1	53.06	53.80	-6.1	13,696	-0.04%
2022/06/23	3.3	49.27	16.5	48.90	48.95	-13.3	13,228	-0.10%
2022/06/22	10.5	49.10	22	49.05	49.05	-11.4	13,237	-0.09%
2022/06/21	3	47.59	8.9	47.60	48.55	-5.9	13,481	-0.04%
2022/06/20	1.9	47.43	14.7	47.00	46.90	-12.9	13,750	-0.09%
2022/06/17	6.7	47.50	1	47.80	47.95	5.7	14,125	0.04%
2022/06/16	2	48.50	5.6	48.78	47.65	-3.6	14,939	-0.02%
2022/06/15	25.6	48.96	11	48.20	48.05	14.6	15,203	0.10%
2022/06/14	1	49.35	5	48.95	49.30	-4	15,377	-0.03%
2022/06/13	11	50.05	11	50.09	49.95	0	16,195	0.00%
2022/06/10	1	50.90	12.3	51.09	51.30	-11.3	16,713	-0.07%
2022/06/09	11.3	50.57	19	51.39	51.10	-7.7	17,198	-0.04%
2022/06/08	15	50.03	12	49.92	49.80	3	17,165	0.02%
2022/06/07	6	50.22	6	50.12	50.10	0	17,206	0.00%
2022/06/06	7	50.27	5	50.32	50.00	2	17,158	0.01%
2022/06/02	20	50.30	12	50.18	50.20	8	17,196	0.05%
2022/06/01	20	50.69	6	50.78	50.80	14	17,172	0.08%
2022/05/31	8	51.26	9.4	51.34	51.50	-1.4	17,112	-0.01%
2022/05/30	13.4	51.22	10.1	51.78	51.90	3.3	17,036	0.02%
2022/05/27	0.1	49.55	0.4	49.99	49.80	-0.3	16,810	0.00%
2022/05/26	13.4	50.02	2	50.18	49.40	11.4	16,750	0.07%
2022/05/25	1	49.30	0	0.00	49.50	1	16,661	0.01%
2022/05/24	0	0.00	0.8	50.05	49.00	-0.8	16,638	0.00%
2022/05/23	3.8	50.03	5.5	50.11	50.10	-1.7	16,545	-0.01%
2022/05/20	3.5	49.45	0	0.00	48.95	3.5	16,469	0.02%
2022/05/19	1	48.40	12	48.80	49.00	-11	16,405	-0.07%
2022/05/18	3	49.60	0.5	50.00	49.45	2.5	16,350	0.02%
2022/05/17	4.5	49.67	3.9	49.59	49.75	0.6	16,270	0.00%
2022/05/16	5.9	49.02	5.5	48.98	49.45	0.5	16,202	0.00%
2022/05/13	12.5	48.95	20	48.57	48.75	-7.6	16,067	-0.05%
2022/05/12	2	46.98	11	46.63	46.35	-9	15,880	-0.06%
2022/05/11	6	49.01	3	48.05	48.05	3	15,656	0.02%
2022/05/10	3	49.87	0	0.00	49.50	3	15,557	0.02%
2022/05/09	6	49.75	6	50.00	50.00	0	15,465	0.00%
2022/05/06	4	52.43	3	52.07	51.80	1	15,251	0.01%
2022/05/05	3	52.97	4	52.88	52.40	-1	15,171	-0.01%
2022/05/04	3	52.33	6	52.22	52.60	-3	15,094	-0.02%
2022/05/03	14	52.84	13	53.26	52.50	1	14,998	0.01%
2022/04/29	32	54.59	19	54.76	54.40	13	14,716	0.09%
2022/04/28	45	57.65	182.6	56.80	55.60	-137.6	14,435	-0.95%	大賣/鉅額交易
2022/04/27	172.6	55.99	194.8	56.54	57.00	-22.3	13,926	-0.16%	大買/大賣/
2022/04/26	100.7	56.68	89.1	55.50	56.40	11.7	13,487	0.09%
2022/04/25	62	54.15	103.7	54.77	54.10	-41.7	12,923	-0.32%	大賣/
2022/04/22	66.7	56.84	19	56.63	56.50	47.7	12,677	0.38%
2022/04/21	38	56.53	18.6	56.62	56.30	19.4	12,534	0.15%
2022/04/20	200.6	57.32	314.3	57.90	57.60	-113.7	12,214	-0.93%	大買/大賣/鉅額交易
2022/04/19	340.4	56.87	172.6	57.21	57.30	167.8	11,523	1.46%	大買/大賣/鉅額交易
2022/04/18	31.5	55.54	15.9	55.72	55.30	15.6	10,878	0.14%
2022/04/15	106.2	56.01	34	55.78	55.60	72.1	10,439	0.69%	大買/
2022/04/14	24	54.68	22	54.69	55.50	2	9,471	0.02%
2022/04/13	2	52.60	2	52.50	52.90	0	9,118	0.00%
2022/04/12	1	52.20	4	52.51	52.80	-3	9,096	-0.03%
2022/04/11	16	53.98	16	53.81	53.60	0	8,999	0.00%
2022/04/08	9	52.86	9	52.90	52.90	0	8,831	0.00%
2022/04/07	2	52.35	2	51.80	51.60	0	8,700	0.00%
2022/04/06	2	53.70	0.4	53.50	53.90	1.6	8,537	0.02%
2022/04/01	5.4	53.80	12.8	53.79	54.00	-7.4	8,419	-0.09%
2022/03/31	83	55.88	66.2	55.81	54.70	16.8	8,231	0.20%
2022/03/30	2.2	54.25	91	54.06	54.30	-88.8	7,199	-1.23%
2022/03/29	4	54.30	26.1	54.35	54.00	-22.1	7,173	-0.31%
2022/03/28	86.1	53.75	12	53.53	54.70	74.1	7,042	1.05%
2022/03/25	20	53.65	10.6	53.59	53.80	9.4	6,846	0.14%
2022/03/24	16.6	54.77	8.8	55.15	53.70	7.7	6,702	0.12%
2022/03/23	18.8	54.11	13	54.43	54.70	5.8	6,272	0.09%
2022/03/22	24	53.96	44.7	53.89	54.90	-20.7	5,971	-0.35%
2022/03/21	79.7	53.31	91.1	52.98	54.10	-11.4	5,535	-0.21%
2022/03/18	20.6	51.16	17	50.25	50.80	3.6	4,688	0.08%
2022/03/17	80	50.90	83.5	51.06	51.10	-3.5	4,392	-0.08%
2022/03/16	144.6	51.21	504.4	51.12	51.90	-359.8	4,011	-8.97%	大買/大賣/鉅額交易
2022/03/15	509.2	49.49	172	49.79	49.10	337.2	3,156	10.68%	大買/大賣/鉅額交易
2022/03/14	43	48.72	58	49.13	50.10	-15	2,651	-0.57%
2022/03/11	8.9	45.34	12	45.10	45.55	-3.1	2,123	-0.15%
2022/03/10	4.4	43.89	1.1	44.34	44.45	3.3	1,991	0.17%
2022/03/09	0.1	42.05	1	42.20	42.25	-0.9	1,908	-0.05%
2022/03/08	1	41.50	0	0.00	41.50	1	1,950	0.05%
2022/03/07	2	42.93	2.6	43.26	42.75	-0.6	1,903	-0.03%
2022/03/04	1.6	43.66	2.9	43.59	43.75	-1.3	1,915	-0.07%
2022/03/03	0.7	43.25	0	0.00	43.30	0.7	1,922	0.04%
2022/03/02	0	0.00	1	42.60	42.60	-1	1,946	-0.05%
2022/03/01	0.5	42.45	0	0.00	42.55	0.5	1,975	0.03%
2022/02/25	0.7	41.58	0	0.00	41.80	0.7	1,986	0.03%
2022/02/24	1	41.25	0	0.00	41.20	1	2,028	0.05%
2022/02/23	3	42.40	0	0.00	42.40	3	2,053	0.15%
2022/02/16	4	43.00	0	0.00	43.00	4	2,365	0.17%
2022/02/14	1	42.90	0	0.00	42.70	1	2,505	0.04%
2022/02/11	1	43.70	0	0.00	43.70	1	2,526	0.04%
2022/02/10	1	43.50	0.3	43.85	43.65	0.7	2,606	0.03%
2022/02/09	0.9	43.84	3	43.70	44.00	-2.1	2,656	-0.08%
2022/02/08	0.3	43.70	1.2	43.49	43.70	-0.9	2,668	-0.03%
2022/02/07	1.2	42.34	0	0.00	42.90	1.2	2,678	0.05%
2022/01/25	0	0.00	0.5	41.90	41.25	-0.5	2,745	-0.02%
2022/01/24	0.5	41.60	0	0.00	41.85	0.5	2,822	0.02%
2022/01/21	1	42.55	0	0.00	42.30	1	2,841	0.04%
2022/01/19	1	43.15	0	0.00	43.35	1	2,983	0.03%
2022/01/18	2	43.30	1	43.65	43.30	1	3,167	0.03%
2022/01/12	0	0.00	0.1	44.73	44.35	-0.1	4,166	0.00%
2022/01/11	0.1	45.10	0	0.00	44.50	0.1	4,173	0.00%
2022/01/07	0.3	44.80	1.3	44.89	44.70	-1.1	4,168	-0.03%
2022/01/06	0	45.20	0	0.00	45.20	0	4,178	0.00%
2022/01/05	0.7	45.46	1	45.75	45.35	-0.3	4,189	-0.01%
2022/01/04	1	44.70	2	44.75	45.10	-1	4,176	-0.02%
2022/01/03	2	45.13	0	0.00	44.85	2	4,206	0.05%
2021/12/30	1	45.35	1.5	45.38	45.25	-0.5	4,244	-0.01%
2021/12/29	0.5	45.30	2	45.30	45.35	-1.5	4,370	-0.04%
2021/12/28	0	0.00	3	45.03	44.80	-3	4,372	-0.07%
2021/12/24	0	0.00	2.1	45.11	44.90	-2.1	4,811	-0.04%
2021/12/23	2.1	44.41	0	44.85	44.80	2.1	5,005	0.04%
2021/12/22	0	43.70	0	0.00	43.80	0	5,264	0.00%
2021/12/21	0	0.00	1	43.20	43.65	-1	5,292	-0.02%
2021/12/20	0	0.00	0.1	44.00	43.30	-0.1	5,282	0.00%
2021/12/17	0.1	43.35	0	0.00	43.05	0.1	5,268	0.00%
2021/12/15	2.5	43.39	0	0.00	43.55	2.5	5,231	0.05%
2021/12/09	7	43.89	0	0.00	43.75	7	5,229	0.13%
2021/12/08	5	44.49	1	44.20	44.30	4	5,196	0.08%
2021/12/07	0	45.05	0	0.00	45.00	0	5,129	0.00%
2021/12/06	0.3	45.35	0	0.00	45.35	0.3	5,120	0.01%
2021/12/02	0	0.00	1.5	45.87	44.80	-1.5	5,147	-0.03%
2021/12/01	0.2	45.30	0.4	45.50	45.15	-0.2	5,170	0.00%
2021/11/30	0.5	45.30	0.6	45.20	44.85	-0.1	5,205	0.00%
2021/11/29	0.8	44.11	0.2	44.62	44.50	0.5	5,193	0.01%
2021/11/26	0.2	44.95	0.1	45.20	44.70	0.1	5,164	0.00%
2021/11/25	0.1	45.80	0.2	45.80	45.70	-0.1	5,134	0.00%
2021/11/24	1	45.35	0.8	45.50	45.75	0.2	5,148	0.00%
2021/11/23	0.9	45.72	1.2	45.94	45.95	-0.3	5,135	-0.01%
2021/11/22	2.4	45.55	1	45.50	45.55	1.4	5,109	0.03%
2021/11/19	4	45.01	0	0.00	45.00	4	5,067	0.08%
2021/11/18	1	45.20	5.4	45.55	45.60	-4.4	5,047	-0.09%
2021/11/17	1.4	44.98	1.9	45.19	45.55	-0.6	5,015	-0.01%
2021/11/16	0.7	44.80	6.1	45.38	45.65	-5.5	4,981	-0.11%
2021/11/15	0.4	43.64	1.2	43.88	43.95	-0.8	4,853	-0.02%
2021/11/12	0.2	43.30	1.1	43.55	43.60	-0.9	4,821	-0.02%
2021/11/11	0.1	43.10	2	43.25	43.25	-1.9	4,783	-0.04%
2021/11/10	0	0.00	1.2	42.41	42.60	-1.2	4,747	-0.02%
2021/11/09	1	42.40	29.2	42.52	42.55	-28.2	4,734	-0.60%
2021/11/08	0.6	41.95	1	42.00	42.05	-0.4	4,663	-0.01%
2021/11/05	2	41.00	3	41.40	41.25	-1	4,663	-0.02%
2021/11/04	25.2	41.00	0	0.00	40.95	25.2	4,715	0.53%
2021/11/03	4	41.04	3	41.25	41.15	1	4,743	0.02%
2021/11/02	7	41.25	3.7	41.56	41.25	3.3	4,741	0.07%
2021/11/01	1	42.00	3.1	41.65	42.05	-2.1	4,685	-0.05%
2021/10/29	2.1	41.05	8	40.99	41.15	-5.9	4,661	-0.13%
2021/10/28	2	40.33	2.2	40.42	41.10	-0.2	4,626	0.00%
2021/10/27	7	39.54	1.2	39.60	39.75	5.8	4,571	0.13%
2021/10/26	3	39.42	2	39.72	39.35	1	4,630	0.02%
2021/10/25	4	40.36	1.6	41.31	40.20	2.5	4,527	0.05%
2021/10/22	3	41.27	0.5	41.93	41.50	2.6	4,748	0.05%
2021/10/21	29	41.40	27	41.59	41.30	2	4,695	0.04%
2021/10/20	2	45.88	0	0.00	45.75	2	4,045	0.05%
2021/10/19	2	46.23	1	45.75	46.50	1	4,018	0.02%
2021/10/18	4	45.76	1.1	46.14	45.75	2.9	4,021	0.07%
2021/10/14	1	45.50	12.4	45.61	45.40	-11.4	4,070	-0.28%
2021/10/13	1	45.70	1.5	46.02	45.85	-0.5	4,126	-0.01%
2021/10/12	2	46.53	1.1	46.73	46.25	0.9	4,124	0.02%
2021/10/08	11	47.51	3.1	47.37	46.90	7.9	4,124	0.19%
2021/10/07	2.3	47.74	0.1	47.40	47.80	2.2	4,125	0.05%
2021/10/06	22	47.60	5	47.51	46.50	17	4,154	0.41%
2021/10/05	3	46.63	0.8	46.55	46.20	2.2	4,050	0.06%
2021/10/04	4.1	46.94	0.1	47.10	46.40	4.1	4,066	0.10%
2021/10/01	17	48.56	20.4	48.07	46.50	-3.4	4,025	-0.08%
2021/09/30	29	49.00	13	49.03	48.75	16	3,694	0.43%
2021/09/29	8.4	48.74	9	48.70	48.70	-0.6	3,488	-0.02%
2021/09/24	1	46.50	1	46.85	46.25	0	3,263	0.00%
2021/09/16	0	0.00	2	46.85	46.30	-2	3,559	-0.06%
2021/09/15	3	45.77	0	0.00	46.05	3	3,606	0.08%
2021/09/14	0.2	45.50	0	0.00	45.50	0.2	3,755	0.01%
2021/09/13	1	45.45	0	0.00	45.45	1	4,211	0.02%
2021/09/08	1	45.05	0	0.00	45.00	1	4,384	0.02%
2021/09/07	1	46.00	0	0.00	46.00	1	4,414	0.02%
2021/09/06	1	48.00	0	0.00	47.85	1	4,409	0.02%
2021/09/03	0.1	48.70	1	48.70	48.70	-0.9	4,376	-0.02%
2021/09/01	0	0.00	1	48.85	48.95	-1	4,394	-0.02%
2021/08/31	1	48.60	0	0.00	49.00	1	4,429	0.02%
2021/08/26	0	0.00	1	47.60	47.60	-1	4,563	-0.02%
2021/08/25	0.4	47.80	0	0.00	47.70	0.4	4,605	0.01%
2021/08/20	1	45.70	0	0.00	46.00	1	4,715	0.02%
2021/08/16	1	46.00	8	46.02	46.45	-7	4,928	-0.14%
2021/08/11	0	0.00	1	47.20	47.35	-1	5,088	-0.02%
2021/08/10	2	48.85	3	48.40	48.20	-1	5,155	-0.02%
2021/08/09	2	49.33	0.3	49.50	49.20	1.7	5,268	0.03%
2021/08/06	1	50.20	0	0.00	50.00	1	5,382	0.02%
2021/08/04	4	51.00	4	50.93	50.90	0	5,830	0.00%
2021/08/03	0.1	50.20	0	0.00	50.20	0.1	5,928	0.00%
2021/08/02	0	0.00	13	50.10	50.10	-13	5,988	-0.22%
2021/07/29	0	0.00	2	50.10	50.20	-2	6,132	-0.03%
2021/07/28	26	50.87	3	51.33	50.30	23	6,125	0.38%
2021/07/27	1	50.50	2	50.65	51.00	-1	6,037	-0.02%
2021/07/26	3	50.00	4	49.91	49.75	-1	6,042	-0.02%
2021/07/23	0.7	49.66	1	49.75	49.55	-0.3	6,086	0.00%
2021/07/22	3	49.17	0	0.00	49.20	3	6,195	0.05%
2021/07/21	2	49.30	7	49.27	49.05	-5	6,317	-0.08%
2021/07/20	0	0.00	5	49.92	49.80	-5	6,381	-0.08%
2021/07/19	2	50.85	0	0.00	50.80	2	6,457	0.03%
2021/07/16	2	50.25	1	50.30	50.20	1	6,657	0.02%
2021/07/15	2	49.35	2	49.83	50.20	0	6,934	0.00%
2021/07/14	2	49.25	0	0.00	49.05	2	7,047	0.03%
2021/07/13	7	50.23	2	50.50	49.70	5	7,214	0.07%
2021/07/12	1	49.35	1	49.60	49.70	0	7,453	0.00%
2021/07/07	1.1	50.27	4	49.90	49.90	-2.9	8,285	-0.04%
2021/07/06	5.2	50.02	1	49.90	49.90	4.2	8,754	0.05%
2021/07/05	6.2	50.33	13	49.98	50.40	-6.8	9,480	-0.07%
2021/07/02	2	50.08	1	50.30	50.00	1	9,650	0.01%
2021/07/01	0.3	50.10	3	50.60	50.00	-2.7	9,895	-0.03%
2021/06/28	1	51.10	1.2	51.00	51.00	-0.2	10,209	0.00%
2021/06/25	3	52.70	52.1	52.40	52.30	-49.1	10,177	-0.48%
2021/06/24	1	52.70	0	0.00	52.30	1	10,163	0.01%
2021/06/23	5.1	52.74	2	52.65	53.00	3.1	10,154	0.03%
2021/06/22	69	53.13	24	53.04	53.00	45	10,174	0.44%
2021/06/18	3	51.37	5	50.90	50.40	-2	9,937	-0.02%
2021/06/16	3	50.43	1	51.00	49.95	2	10,130	0.02%
2021/06/15	0	0.00	5	50.20	50.00	-5	10,400	-0.05%
2021/06/11	0	0.00	1	50.00	50.00	-1	10,559	-0.01%
2021/06/10	1.1	49.11	0	0.00	49.15	1.1	10,789	0.01%
2021/06/09	4	49.09	0	0.00	48.70	4	11,185	0.04%
2021/06/08	1	50.20	1	49.30	49.40	0	11,737	0.00%
2021/06/07	2.6	49.71	1	49.80	50.00	1.6	12,061	0.01%
2021/06/04	7	51.19	1	51.50	50.30	6	12,105	0.05%
2021/06/03	1.1	50.71	0	0.00	50.70	1.1	12,176	0.01%
2021/06/02	1	51.20	0	0.00	51.00	1	12,397	0.01%
2021/05/31	0	0.00	3	51.20	51.20	-3	13,051	-0.02%
2021/05/28	4	51.48	3	51.37	51.20	1	13,746	0.01%
2021/05/27	3	50.20	1	51.40	51.50	2	13,815	0.01%
2021/05/26	2	49.80	0	0.00	50.40	2	13,869	0.01%
2021/05/25	1	49.75	7	49.41	49.80	-6	13,915	-0.04%
2021/05/24	3	48.25	6	47.96	48.35	-3	14,033	-0.02%
2021/05/21	7	47.96	3	48.12	48.10	4	14,176	0.03%
2021/05/20	6	48.29	3	48.00	47.55	3	14,394	0.02%
2021/05/19	2	47.63	2	48.08	48.80	0	14,474	0.00%
2021/05/18	9	46.24	12	47.46	47.45	-3	14,584	-0.02%
2021/05/17	4	44.35	6	44.53	44.65	-2	14,712	-0.01%
2021/05/14	4	48.04	11	48.60	47.50	-7	14,647	-0.05%
2021/05/13	10	46.61	8	47.30	47.00	2	14,627	0.01%
2021/05/12	8.3	46.11	1	45.50	45.75	7.3	14,724	0.05%
2021/05/11	6	49.73	0.4	50.20	49.20	5.6	14,627	0.04%
2021/05/10	1	52.20	0	0.00	52.00	1	15,070	0.01%
2021/05/07	1.3	52.20	0	0.00	52.50	1.3	15,779	0.01%
2021/05/06	1	52.80	8.1	51.74	51.70	-7.1	15,779	-0.04%
2021/05/04	2	49.43	0	0.00	49.35	2	15,716	0.01%
2021/05/03	0.3	52.38	4	52.75	52.00	-3.8	15,725	-0.02%
2021/04/29	2.3	53.46	1	53.40	53.50	1.3	15,766	0.01%
2021/04/28	3	53.87	0	0.00	53.50	3	15,790	0.02%
2021/04/27	6	55.20	3	54.77	54.10	3	15,841	0.02%
2021/04/26	2	54.00	0	0.00	54.20	2	15,879	0.01%
2021/04/23	2.3	53.80	22	53.65	53.70	-19.7	16,025	-0.12%
2021/04/22	11	55.15	5	55.08	54.10	6	16,084	0.04%
2021/04/21	32	56.99	12	56.88	56.30	20	15,904	0.13%
2021/04/20	4	55.73	1	55.50	56.00	3	15,756	0.02%
2021/04/19	3.3	55.55	2	56.10	56.30	1.3	15,798	0.01%
2021/04/16	5	54.94	6	55.67	56.10	-1	15,903	-0.01%
2021/04/15	0.2	54.30	11	54.15	53.70	-10.8	15,762	-0.07%
2021/04/14	7	54.37	20	53.29	54.10	-13	15,998	-0.08%
2021/04/13	28	57.45	15	57.43	55.40	13	16,006	0.08%
2021/04/12	20	56.67	3	56.87	56.40	17	15,934	0.11%
2021/04/09	23	56.47	25.1	55.71	57.30	-2.1	16,319	-0.01%
2021/04/08	4	54.45	32	54.99	54.30	-28	16,049	-0.17%
2021/04/07	4	54.47	2.1	54.59	54.40	1.9	16,015	0.01%
2021/04/06	6.3	53.45	0	0.00	53.40	6.3	16,165	0.04%
2021/04/01	0.2	52.60	2	52.70	52.70	-1.8	16,164	-0.01%
2021/03/26	1	52.20	10	52.25	52.60	-9	16,622	-0.05%
2021/03/25	1	52.00	7	51.74	51.80	-6	16,865	-0.04%
2021/03/24	4	53.18	1	53.20	53.20	3	17,349	0.02%
2021/03/23	4	54.23	3	53.83	53.90	1	17,498	0.01%
2021/03/22	2	53.25	1	53.50	53.20	1	17,696	0.01%
2021/03/19	2	54.35	4	53.93	54.00	-2	18,236	-0.01%
2021/03/18	5	55.02	1	55.60	55.00	4	18,672	0.02%
2021/03/17	12	54.19	5	54.42	53.80	7	19,532	0.04%
2021/03/16	5	55.08	6	54.88	54.70	-1	20,212	0.00%
2021/03/15	24	55.64	10	55.20	55.10	14	20,601	0.07%
2021/03/12	52	54.85	60	55.02	54.60	-8	21,284	-0.04%
2021/03/11	27.6	53.37	31.3	53.46	53.10	-3.7	21,124	-0.02%
2021/03/10	1.3	52.46	1	52.40	52.00	0.3	21,286	0.00%
2021/03/09	1	51.90	4	52.45	51.80	-3	21,847	-0.01%
2021/03/08	13	52.95	5	52.60	51.90	8	21,986	0.04%
2021/03/05	2	51.65	70	51.23	51.40	-68	22,218	-0.31%
2021/03/04	80.2	53.92	4	53.43	52.70	76.2	22,943	0.33%
2021/03/03	29	52.76	24	52.63	53.90	5	23,991	0.02%
2021/02/26	0	0.00	1	50.50	50.10	-1	26,263	0.00%
2021/02/25	0	0.00	4	50.73	50.40	-4	26,622	-0.02%
2021/02/24	6.1	51.39	3	50.77	50.40	3.1	26,877	0.01%
2021/02/23	2	51.45	5	51.56	51.70	-3	27,023	-0.01%
2021/02/22	4	51.03	12	50.98	51.40	-8	27,601	-0.03%
2021/02/19	16	49.72	0	0.00	50.00	16	27,761	0.06%
2021/02/18	15	50.05	18	50.04	50.50	-3	27,860	-0.01%
2021/02/17	3	48.63	6	49.28	49.30	-3	27,884	-0.01%
2021/02/05	1	47.90	24	47.50	47.55	-23	27,902	-0.08%
2021/02/04	0	0.00	2	47.60	47.45	-2	28,067	-0.01%
2021/02/03	2	47.95	5	47.23	47.20	-3	28,193	-0.01%
2021/02/02	3	46.90	1	46.80	46.70	2	28,299	0.01%
2021/02/01	26	46.80	3	46.30	46.75	23	28,457	0.08%
2021/01/29	4	49.38	30	49.64	47.90	-26	28,128	-0.09%
2021/01/27	0	0.00	2	47.35	47.70	-2	28,560	-0.01%
2021/01/26	2	47.48	10	47.40	47.15	-8	29,167	-0.03%
2021/01/25	1	48.25	2	48.35	48.10	-1	29,673	0.00%
2021/01/22	10	46.50	3	45.97	46.45	7	30,115	0.02%
2021/01/21	0	0.00	3	45.30	45.40	-3	30,797	-0.01%
2021/01/20	1	45.25	8	45.66	45.30	-7	32,476	-0.02%
2021/01/19	7	47.31	1	48.50	47.55	6	32,656	0.02%
2021/01/18	2	45.58	4	47.58	47.65	-2	33,008	-0.01%
2021/01/15	4	47.23	3	47.32	47.05	1	33,369	0.00%
2021/01/14	2	48.23	0	0.00	48.10	2	33,472	0.01%
2021/01/13	10	48.28	2	48.20	48.20	8	33,635	0.02%
2021/01/12	5	48.58	1	49.25	48.25	4	33,857	0.01%
2021/01/11	6	49.41	10	49.43	49.45	-4	34,026	-0.01%
2021/01/08	5	48.00	6	48.29	48.20	-1	34,121	0.00%
2021/01/07	14	48.45	10	48.42	47.75	4	34,457	0.01%
2021/01/06	32	47.43	0	0.00	47.10	32	35,051	0.09%
2021/01/05	17	49.14	1	49.25	48.65	16	35,154	0.05%
2021/01/04	10	49.93	30	51.35	49.10	-20	35,607	-0.06%
2020/12/31	44	54.20	6	54.20	53.60	38	35,064	0.11%
2020/12/30	8	56.26	1	55.70	56.20	7	34,948	0.02%
2020/12/29	43	57.03	44	55.83	55.90	-1	35,653	0.00%
2020/12/28	2	55.30	30	54.73	55.20	-28	35,848	-0.08%
2020/12/25	3	54.73	19	54.31	54.60	-16	36,510	-0.04%
2020/12/24	18	54.97	0.8	55.00	54.70	17.3	36,688	0.05%
2020/12/23	0.4	54.40	5	55.04	54.30	-4.6	36,828	-0.01%
2020/12/22	11.3	55.06	21	54.68	53.10	-9.8	37,382	-0.03%
2020/12/21	0	0.00	3	55.50	55.50	-3	37,567	-0.01%
2020/12/18	27	54.71	47	55.69	55.80	-20	38,202	-0.05%
2020/12/17	18	52.86	2	53.30	53.00	16	38,116	0.04%
2020/12/16	6	53.72	15.3	53.75	54.20	-9.3	38,160	-0.02%
2020/12/15	15	53.11	7	52.84	51.80	8	38,056	0.02%
2020/12/14	7	55.03	10	54.32	55.60	-3	37,801	-0.01%
2020/12/11	45	57.88	11	58.24	55.80	34	37,521	0.09%
2020/12/10	11.2	63.46	12	63.62	61.70	-0.8	36,688	0.00%
2020/12/09	7	62.94	11	63.07	63.30	-4	36,539	-0.01%
2020/12/08	26	60.07	59	60.14	61.50	-33	37,342	-0.09%
2020/12/07	2	57.80	8	57.69	58.20	-6	37,134	-0.02%
2020/12/04	9	57.34	14.3	57.55	57.30	-5.3	37,103	-0.01%
2020/12/03	19.2	58.35	25	58.51	58.30	-5.8	37,234	-0.02%
2020/12/02	5	57.62	5	57.60	57.40	0	37,364	0.00%
2020/12/01	15.2	58.34	8	58.66	58.00	7.2	38,275	0.02%
2020/11/30	7	57.87	10	58.42	58.50	-3	38,300	-0.01%
2020/11/27	26	57.62	26.8	57.35	56.70	-0.8	37,928	0.00%
2020/11/26	62	56.17	47	56.22	55.60	15	37,034	0.04%
2020/11/25	55	54.67	106	54.31	56.10	-51	36,177	-0.14%	大賣/
2020/11/24	2	51.30	15	51.25	51.00	-13	34,519	-0.04%
2020/11/23	4.2	50.60	17	49.82	50.90	-12.8	34,095	-0.04%
2020/11/20	4	49.94	4.8	50.33	49.65	-0.8	33,763	0.00%
2020/11/19	11	50.84	27	51.07	50.30	-16	33,458	-0.05%
2020/11/18	7	49.54	9	49.49	49.75	-2	32,719	-0.01%
2020/11/17	3	47.57	11	48.15	47.65	-8	32,390	-0.02%
2020/11/16	20	48.42	3	47.72	47.55	17	32,271	0.05%
2020/11/13	5	47.80	2	48.30	48.55	3	32,114	0.01%
2020/11/12	8	47.73	4	47.50	47.20	4	32,031	0.01%
2020/11/11	2	48.18	0	0.00	48.65	2	32,081	0.01%
2020/11/10	3	47.90	3	48.67	48.80	0	32,097	0.00%
2020/11/09	19	50.23	18	50.49	49.85	1	31,720	0.00%
2020/11/06	9	49.74	6	49.73	50.00	3	31,373	0.01%
2020/11/05	97	50.49	84	50.51	50.20	13	31,123	0.04%
2020/11/04	11	49.19	2	49.88	49.00	9	30,304	0.03%
2020/11/03	25.1	49.96	18	49.84	49.60	7.1	29,905	0.02%
2020/11/02	62	48.92	49	48.78	49.05	13	29,259	0.04%
2020/10/30	15	50.48	27	48.86	48.15	-12	28,635	-0.04%
2020/10/29	16	51.83	5.2	51.43	51.90	10.8	27,928	0.04%
2020/10/28	39.2	52.72	57	52.27	53.00	-17.8	27,143	-0.07%
2020/10/27	6	49.09	13	49.74	48.75	-7	25,399	-0.03%
2020/10/26	15	49.12	11	49.33	49.45	4	25,117	0.02%
2020/10/23	22	48.19	10	48.23	49.00	12	24,608	0.05%
2020/10/22	0	0.00	25	46.15	47.00	-25	24,019	-0.10%
2020/10/21	0	0.00	2	46.15	46.10	-2	23,783	-0.01%
2020/10/20	9	46.25	11	46.16	45.90	-2	23,587	-0.01%
2020/10/19	9	47.44	5	47.60	47.25	4	23,359	0.02%
2020/10/16	15	48.17	12	47.99	47.40	3	23,270	0.01%
2020/10/15	26	49.74	13	50.22	49.30	13	22,868	0.06%
2020/10/14	22	51.48	43	50.84	50.70	-21	22,361	-0.09%
2020/10/13	32	48.91	9	49.19	49.40	23	21,443	0.11%
2020/10/12	46	48.66	31	48.80	49.40	15	20,980	0.07%
2020/10/08	10.1	46.59	8	47.08	47.00	2.1	20,214	0.01%
2020/10/07	8	46.70	3	46.53	46.55	5	19,873	0.03%
2020/10/06	47	47.00	16	47.12	46.90	31	19,520	0.16%
2020/10/05	35	43.80	7	44.20	45.60	28	18,668	0.15%
2020/09/30	60	43.31	17	42.95	42.70	43	18,081	0.24%
2020/09/29	13	42.03	0	0.00	41.65	13	17,218	0.08%
2020/09/28	1	41.80	14	41.95	43.10	-13	16,997	-0.08%
2020/09/25	11	42.96	46	43.24	42.65	-35	16,664	-0.21%
2020/09/24	22	47.09	1	44.75	44.75	21	15,808	0.13%
2020/09/23	25	46.76	37	46.89	47.10	-12	15,373	-0.08%
2020/09/22	8	49.14	114	49.16	48.40	-106	14,434	-0.73%	大賣/鉅額交易
2020/09/21	8	51.74	12	52.02	51.50	-4	13,840	-0.03%
2020/09/18	9	51.96	10	51.67	51.20	-1	13,532	-0.01%
2020/09/17	22	52.24	26	51.80	51.30	-4	13,284	-0.03%
2020/09/16	12.1	51.37	3.5	51.68	51.60	8.6	12,833	0.07%
2020/09/15	20	51.95	6	51.88	52.00	14	12,553	0.11%
2020/09/14	88	51.20	37	51.61	51.50	51	12,216	0.42%
2020/09/11	132.4	54.40	150	53.51	52.40	-17.6	11,514	-0.15%	大買/大賣/
2020/09/10	37.3	50.77	38	52.04	53.40	-0.7	10,049	-0.01%
2020/09/09	114	49.61	2	49.45	49.75	112	9,160	1.22%	大買/鉅額交易
2020/09/08	10	49.27	4	49.13	48.50	6	8,760	0.07%
2020/09/07	31	48.68	36	49.52	51.00	-5	8,130	-0.06%
2020/09/04	35	44.70	35	45.42	46.60	0	7,381	0.00%
2020/09/03	2	43.30	5	43.25	44.30	-3	6,205	-0.05%
2020/09/02	12	39.88	17	40.46	42.15	-5	5,672	-0.09%
2020/09/01	7	38.61	19	39.15	39.95	-12	5,137	-0.23%
2020/08/31	6	37.28	12	37.63	37.60	-6	4,513	-0.13%
2020/08/28	0	0.00	3	34.30	34.55	-3	4,125	-0.07%
2020/08/27	0	0.00	1	33.00	33.00	-1	3,918	-0.03%
2020/08/20	0	0.00	1	33.50	32.65	-1	3,967	-0.03%
2020/08/19	1	34.40	0	0.00	34.25	1	3,841	0.03%
2020/08/18	4	34.24	2.9	35.07	34.05	1.1	3,756	0.03%
2020/08/17	3	33.65	2	33.55	34.50	1	3,596	0.03%
2020/08/12	0	0.00	1	31.10	31.25	-1	3,091	-0.03%
2020/08/11	0	0.00	1	31.20	31.10	-1	3,108	-0.03%
2020/08/06	0	0.00	4.4	30.63	30.90	-4.4	3,250	-0.13%
2020/08/03	1	30.85	0	0.00	30.90	1	3,406	0.03%
2020/07/27	0	0.00	2	29.75	29.65	-2	3,272	-0.06%
2020/07/23	2	31.00	0	0.00	31.55	2	3,207	0.06%
2020/07/22	4	30.64	3	30.80	30.75	1	3,084	0.03%
2020/07/17	0	28.55	0	0.00	28.70	0	2,808	0.00%
2020/07/15	0	0.00	2	29.40	28.90	-2	2,787	-0.07%
2020/07/10	5	28.65	0	0.00	28.90	5	2,733	0.18%
2020/07/07	17	29.39	15	28.48	28.50	2	2,705	0.07%
2020/06/18	0	0.00	10	27.40	27.65	-10	2,775	-0.36%
2020/06/17	3	27.65	0	0.00	27.80	3	2,777	0.11%
2020/06/16	1	27.60	0	0.00	27.70	1	2,814	0.04%
2020/06/10	0	0.00	4	28.45	28.65	-4	2,904	-0.14%
2020/06/09	4	28.93	0	0.00	29.00	4	2,968	0.13%
2020/06/04	0	0.00	2	28.25	28.30	-2	3,067	-0.07%
2020/05/28	10	28.69	0	0.00	29.20	10	2,941	0.34%
2020/05/21	1	27.50	0	0.00	27.65	1	2,917	0.03%
2020/05/19	0	0.00	2	27.65	27.70	-2	2,894	-0.07%
2020/05/18	0	0.00	2	27.55	27.55	-2	2,857	-0.07%
2020/05/15	2	27.75	0	0.00	27.55	2	2,868	0.07%
2020/05/14	2	27.60	20	27.60	27.50	-18	2,833	-0.64%
2020/05/13	5	27.11	6	27.48	27.50	-1	2,818	-0.04%
2020/05/12	3	27.30	0	0.00	27.65	3	2,768	0.11%
2020/05/11	0	0.00	3	26.60	27.20	-3	2,698	-0.11%
2020/05/04	0	0.00	1	25.00	24.85	-1	2,837	-0.04%
2020/04/28	1	24.90	0	0.00	24.95	1	2,994	0.03%
2020/04/09	0	0.00	1	23.50	23.25	-1	3,793	-0.03%
2020/04/06	1	22.20	0	0.00	22.25	1	4,032	0.02%
2020/03/20	20	20.70	0	0.00	20.70	20	3,963	0.50%
2020/03/09	3	25.37	0	0.00	25.05	3	3,467	0.09%
2020/03/06	0	0.00	0.3	26.05	26.05	-0.3	3,436	-0.01%
2020/02/19	0	0.00	2	27.20	27.50	-2	3,185	-0.06%
2020/02/18	2	28.00	1	27.25	27.40	1	3,155	0.03%
2020/02/17	0	0.00	4	27.85	28.05	-4	3,170	-0.13%
2020/02/12	0	0.00	1	28.05	28.05	-1	3,030	-0.03%
2020/02/11	1	28.20	1	28.15	28.05	0	2,997	0.00%
2020/02/07	1	28.45	0	0.00	28.40	1	2,903	0.03%
2020/02/06	0	0.00	23.5	28.79	28.70	-23.5	2,842	-0.83%
2020/02/05	1	27.50	0	0.00	27.80	1	2,690	0.04%
2020/02/03	0	0.00	1	26.35	26.90	-1	2,527	-0.04%
2020/01/30	0	0.00	11	26.45	26.45	-11	2,344	-0.47%
2020/01/20	0	0.00	1	27.75	27.75	-1	2,227	-0.04%
2020/01/17	1	27.65	0	0.00	27.15	1	2,170	0.05%
2020/01/16	1	27.85	21.3	27.86	27.85	-20.3	2,020	-1.00%
2020/01/10	2	26.00	2	26.20	26.00	0	1,698	0.00%
2020/01/09	10	26.00	7	26.41	26.45	3	1,620	0.19%
2020/01/08	2	25.15	2	25.10	25.15	0	1,500	0.00%
2020/01/07	0	0.00	20	25.29	25.45	-20	1,445	-1.38%
2020/01/03	19	25.43	0	0.00	25.60	19	1,351	1.41%
2020/01/02	0	0.00	3	25.05	25.55	-3	1,251	-0.24%
2019/12/25	0	0.00	0.2	22.60	22.70	-0.2	884	-0.02%
2019/11/28	0	0.00	2	21.75	21.70	-2	601	-0.33%
2019/11/26	13	21.40	0	0.00	21.40	13	576	2.26%
2019/11/11	0	0.00	1	20.50	20.50	-1	528	-0.19%
2019/11/05	0	0.00	1.1	20.59	20.50	-1.1	529	-0.20%
2019/10/18	0	0.00	0.9	20.45	20.60	-0.9	560	-0.16%
2019/09/24	1	20.40	0	0.00	20.40	1	615	0.16%
2019/09/17	1	20.30	0	0.00	20.25	1	667	0.15%
2019/09/11	2	20.30	0	0.00	20.30	2	685	0.29%
2019/09/09	0	0.00	0.7	20.45	20.50	-0.7	679	-0.11%
2019/09/05	0	0.00	4	20.30	20.30	-4	680	-0.59%
2019/08/27	10	20.80	0	0.00	20.85	10	674	1.48%
2019/06/17	0	0.00	1	21.05	21.05	-1	898	-0.11%
2019/05/29	0	0.00	0.3	20.65	20.80	-0.3	857	-0.03%
2019/05/23	2	20.80	0	0.00	20.65	2	799	0.25%
2019/05/20	2	20.80	0	0.00	21.05	2	781	0.26%
2019/04/03	0	0.00	2	20.55	20.65	-2	394	-0.51%
2019/03/22	0	0.00	0.3	20.30	20.40	-0.3	402	-0.07%
2019/03/21	0	0.00	2	20.30	20.45	-2	398	-0.50%
2019/03/06	2	20.35	0	0.00	20.45	2	423	0.47%
2019/03/04	2	20.45	5	20.65	20.60	-3	422	-0.71%
2019/01/08	0	0.00	1	19.50	19.55	-1	572	-0.17%
2018/11/13	5	20.60	0	0.00	20.50	5	1,038	0.48%
2018/10/26	0	0.00	2	20.00	19.90	-2	1,064	-0.19%
2018/10/22	0	0.00	2	20.70	20.65	-2	1,056	-0.19%
2018/10/16	0	0.00	2	20.85	20.60	-2	1,065	-0.19%
2018/10/15	5	20.86	0	0.00	20.70	5	1,073	0.47%
2018/10/05	0	0.00	10	21.45	21.10	-10	1,073	-0.93%
2018/10/04	0	0.00	6	21.55	21.65	-6	1,037	-0.58%
2018/09/21	10	20.80	2	20.80	20.70	8	1,046	0.76%
2018/09/20	1	20.75	0	0.00	20.70	1	1,032	0.10%
2018/09/19	0	0.00	2	20.50	20.50	-2	1,017	-0.20%
2018/09/07	0	0.00	3	20.30	20.05	-3	1,050	-0.29%
2018/08/29	0	0.00	0.1	20.55	20.60	-0.1	1,200	-0.01%
2018/08/23	0.1	21.20	0	0.00	21.30	0.1	1,118	0.01%
2018/08/17	3	20.90	0	0.00	21.00	3	1,190	0.25%
2018/08/13	1	20.65	0	0.00	20.85	1	1,204	0.08%
2018/08/09	5	21.85	5	21.65	21.65	0	1,176	0.00%
2018/08/06	0	0.00	0.5	21.50	21.60	-0.5	1,256	-0.04%
2018/08/02	0	0.00	2	21.40	21.40	-2	1,290	-0.15%
2018/08/01	0	0.00	1	21.55	21.55	-1	1,295	-0.08%
2018/07/20	1	21.30	4.3	21.49	21.55	-3.3	1,309	-0.25%
2018/07/11	7	21.13	6	20.85	20.85	1	1,422	0.07%
2018/07/06	0	0.00	0.5	20.30	20.30	-0.5	1,402	-0.04%
2018/07/04	0	0.00	0.2	20.50	20.55	-0.2	1,634	-0.01%
2018/06/14	0	0.00	5	21.60	21.20	-5	2,592	-0.19%
2018/06/13	5	21.25	0	0.00	21.20	5	2,530	0.20%
2018/06/01	2	20.85	2	20.85	21.00	0	2,466	0.00%
2018/05/18	0	0.00	30	20.94	20.95	-30	2,405	-1.25%
2018/05/16	1	21.10	0	0.00	21.10	1	2,422	0.04%
2018/04/17	10	22.10	0	0.00	21.85	10	2,361	0.42%
2018/04/13	3	22.62	1	22.20	22.40	2	2,328	0.09%
2018/04/11	0	0.00	21	22.83	23.30	-21	2,292	-0.92%
2018/04/10	13	23.10	58	22.73	22.80	-45	2,251	-2.00%
2018/04/09	38	23.50	17	24.03	24.40	21	2,110	0.99%
2018/04/03	20	22.34	0	0.00	22.70	20	1,772	1.13%
2018/04/02	0	0.00	1	22.20	21.90	-1	1,670	-0.06%
2018/03/31	3	21.98	1	22.10	22.00	2	1,676	0.12%
2018/03/29	3	21.83	3	21.50	21.60	0	1,451	0.00%
2018/03/23	0	0.00	2	20.15	20.25	-2	1,804	-0.11%
2018/03/08	0	0.00	1	20.10	20.10	-1	2,079	-0.05%
2018/02/23	0	0.00	1	20.25	20.45	-1	2,817	-0.04%
2018/02/09	3	19.75	0	0.00	20.05	3	2,838	0.11%
2018/01/30	0	0.00	10	21.35	21.10	-10	2,999	-0.33%
2018/01/29	0	0.00	2	21.55	21.55	-2	2,975	-0.07%
2018/01/26	1	21.70	0	0.00	21.65	1	2,992	0.03%
2018/01/24	0	0.00	1	21.70	21.65	-1	2,999	-0.03%
2018/01/22	0	0.00	2	21.85	21.75	-2	3,025	-0.07%
2018/01/17	3	22.45	1	22.40	22.40	2	3,080	0.06%
2018/01/09	0	0.00	3	22.25	22.25	-3	3,212	-0.09%