中興電 (1513)-大昌-樹林券商分點個股進出

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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	4	160.75	2	160.50	161.50	2	5,999	0.03%
2024/11/21	0	0.00	1	159.00	159.00	-1	6,142	-0.02%
2024/11/20	3	157.33	2.1	156.55	156.50	0.9	6,517	0.01%
2024/11/19	0	0.00	3.1	157.72	159.50	-3.1	6,847	-0.05%
2024/11/18	4	157.87	1	155.50	155.50	3	7,065	0.04%
2024/11/15	0	0.00	1	161.50	160.50	-1	7,155	-0.01%
2024/11/14	4	162.25	6.3	161.38	160.50	-2.3	7,416	-0.03%
2024/11/13	8	164.50	4	163.50	163.00	4	7,680	0.05%
2024/11/12	3	167.50	0	0.00	167.00	3	8,027	0.04%
2024/11/11	4	169.88	4	170.25	170.50	0	8,850	0.00%
2024/11/08	6.3	168.86	6	168.25	167.00	0.3	9,445	0.00%
2024/11/07	4	169.00	9	168.61	169.50	-5	9,706	-0.05%
2024/11/06	2	163.50	1	163.00	164.00	1	9,761	0.01%
2024/11/05	0	0.00	5	163.60	165.00	-5	10,014	-0.05%
2024/11/04	1	159.50	3	159.83	160.50	-2	10,480	-0.02%
2024/11/01	1	157.50	2	158.25	160.50	-1	10,655	-0.01%
2024/10/30	0	0.00	0	159.50	159.50	0	10,882	0.00%
2024/10/29	3	156.33	6	156.67	156.50	-3	10,986	-0.03%
2024/10/28	0	160.00	0	0.00	159.50	0	11,086	0.00%
2024/10/25	0	0.00	1	161.00	160.50	-1	11,356	-0.01%
2024/10/24	16	162.25	5	161.90	160.00	11	11,752	0.09%
2024/10/23	10	166.00	25	166.26	165.00	-15	11,812	-0.13%
2024/10/22	9	161.56	0	0.00	162.00	9	11,974	0.08%
2024/10/21	15	164.67	2	165.00	165.00	13	12,356	0.11%
2024/10/18	6.1	163.90	2	164.00	163.00	4.1	12,606	0.03%
2024/10/17	0	0.00	3	164.18	164.50	-3	12,895	-0.02%
2024/10/16	1	162.00	0	0.00	163.00	1	13,285	0.01%
2024/10/15	8	162.81	11	166.00	162.50	-3	13,814	-0.02%
2024/10/14	23.1	165.32	0	0.00	165.00	23.1	14,456	0.16%
2024/10/11	1	162.50	0	0.00	162.50	1	15,369	0.01%
2024/10/09	2.1	164.91	1.1	166.82	163.00	1	16,523	0.01%
2024/10/08	1	165.01	0	0.00	164.50	1	17,844	0.01%
2024/10/07	1	167.50	7	167.36	168.50	-6	18,359	-0.03%
2024/10/04	6.3	164.13	5	165.10	162.50	1.3	18,757	0.01%
2024/10/01	2.1	171.94	10	169.00	169.50	-8	19,597	-0.04%
2024/09/30	1	176.44	1	174.00	172.50	0	20,405	0.00%
2024/09/27	2	177.50	0	0.00	176.00	2	20,281	0.01%
2024/09/26	13	178.00	11	174.36	174.00	2	20,231	0.01%
2024/09/25	0	0.00	6	173.00	175.00	-6	20,197	-0.03%
2024/09/24	4	174.50	1.2	173.00	173.00	2.8	20,275	0.01%
2024/09/23	2	173.00	7	174.64	175.00	-5	20,313	-0.02%
2024/09/20	11	170.86	17	171.29	171.00	-6	20,248	-0.03%
2024/09/19	12	170.08	1.1	169.05	169.50	10.9	20,278	0.05%
2024/09/18	18.1	168.71	18	170.81	167.50	0.1	20,296	0.00%
2024/09/16	4	163.75	1.5	163.67	164.00	2.5	20,252	0.01%
2024/09/13	17	164.53	17	163.71	164.50	0	20,637	0.00%
2024/09/12	0	160.50	5.1	159.25	163.50	-5.1	20,837	-0.02%
2024/09/11	1	155.00	1	156.00	155.50	0	21,081	0.00%
2024/09/10	13	160.23	14	154.00	154.00	-1	21,636	0.00%
2024/09/06	3	158.67	1	159.50	159.50	2	22,929	0.01%
2024/09/05	12.1	159.37	15	159.80	157.50	-2.9	23,021	-0.01%
2024/09/04	5	159.60	5	161.20	160.50	0	23,499	0.00%
2024/09/03	13	168.65	2	167.50	168.00	11	24,119	0.05%
2024/09/02	4	175.13	2	173.00	172.00	2	24,081	0.01%
2024/08/30	3	170.67	0	0.00	171.00	3	23,992	0.01%
2024/08/29	5.1	173.41	5	172.40	172.50	0.1	24,019	0.00%
2024/08/28	0	0.00	3	175.00	174.50	-3	23,987	-0.01%
2024/08/27	1	174.00	12	175.54	176.50	-11	23,995	-0.05%
2024/08/26	3	175.67	11.1	174.91	173.00	-8.1	24,000	-0.03%
2024/08/23	16	172.38	5	174.70	175.50	11	23,987	0.05%
2024/08/22	21	180.38	16	175.66	176.00	5	23,956	0.02%
2024/08/21	26	180.10	32	180.56	179.00	-6	23,754	-0.03%
2024/08/20	13.3	178.96	6.1	178.57	177.00	7.2	23,619	0.03%
2024/08/19	7	177.00	5.1	176.52	176.50	1.9	23,579	0.01%
2024/08/16	3	178.67	5	177.20	176.00	-2	23,570	-0.01%
2024/08/15	15.3	175.68	4	176.13	173.00	11.3	23,320	0.05%
2024/08/14	8.1	171.56	28.6	171.90	175.50	-20.5	23,088	-0.09%
2024/08/13	52.3	168.31	26	169.50	170.50	26.3	22,716	0.12%
2024/08/12	58.1	179.51	39.1	181.08	181.50	19	21,976	0.09%
2024/08/09	1	177.00	16	173.63	177.50	-15	21,484	-0.07%
2024/08/08	6	159.92	5	160.70	161.50	1	21,417	0.00%
2024/08/07	4	162.11	9	164.06	167.50	-5	21,701	-0.02%
2024/08/06	14.3	155.22	6.5	154.27	155.00	7.8	21,589	0.04%
2024/08/05	21.2	163.89	2	166.00	161.50	19.2	21,263	0.09%
2024/08/02	3.3	180.71	3.1	179.01	179.00	0.2	21,467	0.00%
2024/08/01	5	189.60	1	190.00	189.00	4	21,444	0.02%
2024/07/31	0.1	192.00	3.5	191.14	189.00	-3.5	21,565	-0.02%
2024/07/30	20.1	192.93	6	194.17	192.00	14.1	21,828	0.06%
2024/07/29	30.1	201.75	39	197.78	194.00	-8.9	21,764	-0.04%
2024/07/26	11	213.95	16.2	209.94	212.50	-5.2	21,627	-0.02%
2024/07/23	22.1	214.07	20	214.25	216.00	2.1	21,762	0.01%
2024/07/22	23.1	220.35	22	215.95	209.50	1.1	21,758	0.01%
2024/07/19	18	222.31	15.2	224.37	220.50	2.9	21,583	0.01%
2024/07/18	48.3	224.28	21	224.10	223.50	27.3	21,899	0.12%
2024/07/17	32.3	227.21	41	227.24	223.50	-8.7	22,248	-0.04%
2024/07/16	44.1	233.44	38.5	230.45	228.50	5.6	22,648	0.02%
2024/07/15	34.6	231.56	32.3	233.48	235.50	2.3	23,360	0.01%
2024/07/12	63.4	231.66	50.2	232.62	231.50	13.1	24,145	0.05%
2024/07/11	36.3	229.45	28.5	228.75	228.00	7.8	24,460	0.03%
2024/07/10	38.7	217.91	87.5	220.51	228.00	-48.8	24,532	-0.20%
2024/07/09	28.3	207.09	109.2	207.04	207.50	-80.9	25,265	-0.32%	大賣/
2024/07/08	93.1	204.27	10	204.25	202.50	83.1	26,692	0.31%
2024/07/05	28.2	202.13	35	202.97	203.00	-6.9	27,870	-0.02%
2024/07/04	23.8	196.87	79.4	195.14	201.00	-55.6	27,879	-0.20%
2024/07/03	2	187.50	5	187.80	187.00	-3	28,130	-0.01%
2024/07/02	2	186.50	5	186.50	186.50	-3	28,709	-0.01%
2024/07/01	7.3	189.34	6	188.92	185.50	1.3	28,762	0.00%
2024/06/28	1	189.00	17	187.88	188.00	-16	28,849	-0.06%
2024/06/27	22.2	186.97	22	188.30	186.00	0.2	29,075	0.00%
2024/06/26	20	187.10	1	186.50	186.50	19	29,393	0.06%
2024/06/25	2.3	185.67	32.1	187.88	188.50	-29.8	29,799	-0.10%
2024/06/24	34.3	185.06	9	185.44	184.00	25.3	30,593	0.08%
2024/06/21	33.1	188.95	215	188.31	188.00	-181.9	32,013	-0.57%	大賣/鉅額交易
2024/06/20	55.1	189.85	44	191.02	188.00	11.1	32,751	0.03%
2024/06/19	26.1	187.05	29	187.19	188.00	-2.9	32,990	-0.01%
2024/06/18	14	186.93	21	186.10	188.00	-7	33,687	-0.02%
2024/06/17	74.5	190.30	33.2	190.27	184.00	41.3	33,939	0.12%
2024/06/14	54.5	191.46	103.8	189.20	191.00	-49.3	34,423	-0.14%	大賣/
2024/06/13	45	179.70	59	180.24	180.50	-14	34,610	-0.04%
2024/06/12	20	176.18	11	175.50	175.50	9	35,245	0.03%
2024/06/11	13	178.96	11	178.91	177.50	2	36,293	0.01%
2024/06/07	222	180.78	24	172.08	182.00	198	37,591	0.53%	大買/鉅額交易
2024/06/06	4	165.88	10	166.35	166.00	-6	38,042	-0.02%
2024/06/05	3	165.83	1.1	166.89	165.00	1.9	38,289	0.00%
2024/06/04	5	167.10	9.1	167.72	167.50	-4.1	39,067	-0.01%
2024/06/03	3	165.83	1	166.00	166.50	2	39,590	0.01%
2024/05/31	2	165.25	1.2	166.08	164.00	0.8	40,289	0.00%
2024/05/30	10	169.00	7	168.21	167.00	3	41,361	0.01%
2024/05/29	1	168.50	33	169.48	168.50	-32	42,364	-0.08%
2024/05/28	30	168.62	17	169.32	168.50	13	43,941	0.03%
2024/05/27	14	166.54	15	165.87	168.50	-1	45,219	0.00%
2024/05/24	35	163.13	25	162.60	163.50	10	46,682	0.02%
2024/05/23	4	161.88	15.3	162.00	162.00	-11.3	48,301	-0.02%
2024/05/22	3	165.50	1	165.50	165.00	2	49,386	0.00%
2024/05/20	8	170.44	10	170.15	169.50	-2	50,543	0.00%
2024/05/17	4	168.63	6	169.58	170.50	-2	50,957	0.00%
2024/05/16	12	168.96	6	170.83	169.00	6	51,868	0.01%
2024/05/15	1	171.50	2	170.50	168.00	-1	52,426	0.00%
2024/05/14	9.5	168.89	12	167.88	167.00	-2.5	52,511	0.00%
2024/05/13	21	169.90	12.3	168.98	167.50	8.7	52,430	0.02%
2024/05/10	28	179.48	20	179.80	178.00	8	52,537	0.02%
2024/05/09	13	181.62	4	181.50	179.50	9	52,796	0.02%
2024/05/08	17	184.65	20.5	185.12	184.00	-3.5	52,697	-0.01%
2024/05/07	5	179.30	4	178.63	180.00	1	52,419	0.00%
2024/05/06	11	177.41	23	177.33	177.50	-12	52,282	-0.02%
2024/05/03	35	180.16	3	179.50	178.50	32	52,072	0.06%
2024/05/02	8.1	183.26	8	185.44	181.50	0.1	51,753	0.00%
2024/04/30	21.1	183.76	12	184.25	184.00	9.1	51,643	0.02%
2024/04/29	36	186.08	32	187.02	186.00	4	51,533	0.01%
2024/04/26	25	191.08	47	190.94	188.50	-22	51,334	-0.04%
2024/04/25	28	190.84	14	192.68	191.00	14	51,103	0.03%
2024/04/24	68	191.36	78.1	193.01	194.50	-10.1	50,876	-0.02%
2024/04/23	24.1	188.41	32	188.50	188.50	-7.9	50,409	-0.02%
2024/04/22	57	192.39	38	191.63	185.00	19	49,867	0.04%
2024/04/19	131	199.82	130.1	196.92	197.50	0.9	49,722	0.00%	大買/大賣/
2024/04/18	67.5	208.00	55	206.09	203.50	12.5	48,651	0.03%
2024/04/17	50	203.55	67.4	204.84	209.50	-17.4	47,241	-0.04%
2024/04/16	40.4	193.91	50.2	191.99	190.50	-9.8	46,063	-0.02%
2024/04/15	151.4	208.61	115.2	202.55	203.00	36.2	45,031	0.08%	大買/大賣/
2024/04/12	84.6	203.85	83.2	205.28	212.00	1.4	43,106	0.00%
2024/04/11	38	190.05	110.5	190.61	193.00	-72.5	41,192	-0.18%	大賣/
2024/04/10	61.2	185.92	58.4	182.40	183.00	2.8	39,715	0.01%
2024/04/09	96.5	183.99	109	184.89	185.00	-12.5	38,905	-0.03%	大賣/
2024/04/08	74.6	180.91	68	181.72	182.00	6.6	37,888	0.02%
2024/04/03	4	177.25	5.1	178.42	178.50	-1.1	37,537	0.00%
2024/04/02	9	179.39	18	178.19	178.50	-9	37,896	-0.02%
2024/04/01	65	179.20	58	180.22	177.50	7	37,647	0.02%
2024/03/29	63	177.98	63	178.46	179.50	0	37,363	0.00%
2024/03/28	26.1	179.26	31.1	180.30	177.00	-5	37,041	-0.01%
2024/03/27	98.1	184.04	81.5	183.67	176.00	16.6	36,624	0.05%
2024/03/26	127.1	192.46	132.4	193.96	187.00	-5.3	35,782	-0.01%	大買/大賣/
2024/03/25	77.3	186.37	64.3	185.15	185.00	13	34,312	0.04%
2024/03/22	74.3	182.10	95	179.18	177.50	-20.7	33,672	-0.06%
2024/03/21	112.2	182.82	104.1	183.99	181.50	8.1	33,132	0.02%	大買/大賣/
2024/03/20	77.1	177.91	47.2	178.79	177.00	29.9	32,525	0.09%
2024/03/19	79.3	182.30	76.2	183.10	180.00	3.1	32,176	0.01%
2024/03/18	72.2	175.63	99.2	176.05	178.50	-27	31,332	-0.09%
2024/03/15	91	170.57	75	171.87	169.50	16	30,161	0.05%
2024/03/14	93.1	172.47	78.4	173.94	173.00	14.7	29,428	0.05%
2024/03/13	148.2	175.16	121.3	176.07	173.50	26.9	28,573	0.09%	大買/大賣/
2024/03/12	55	167.45	94	168.88	170.00	-39	27,673	-0.14%
2024/03/11	27.1	163.20	15.1	163.92	164.50	12	27,174	0.04%
2024/03/08	75.7	166.44	69.1	167.59	161.50	6.6	27,954	0.02%
2024/03/07	51	170.92	51	171.26	171.00	0	27,655	0.00%
2024/03/06	18.1	169.77	25.1	170.63	174.00	-7	27,315	-0.03%
2024/03/05	74	171.39	43	171.27	169.00	31	26,916	0.12%
2024/03/04	72.7	168.87	62	169.14	167.00	10.7	26,085	0.04%
2024/03/01	41	173.13	39	172.96	171.00	2	25,637	0.01%
2024/02/29	41	163.49	48.6	166.16	171.00	-7.6	25,071	-0.03%
2024/02/27	80.3	157.17	83	156.06	155.50	-2.7	24,554	-0.01%
2024/02/26	74	152.82	84	153.35	153.00	-10	23,116	-0.04%
2024/02/23	90	142.38	102.9	141.77	143.00	-12.8	21,278	-0.06%	大賣/
2024/02/22	41	133.72	14	134.46	133.50	27	20,025	0.13%
2024/02/21	12.3	132.86	25	132.14	132.50	-12.8	19,435	-0.07%
2024/02/20	22.6	127.75	19	127.82	128.00	3.6	18,717	0.02%
2024/02/19	38	133.16	20	131.63	129.50	18	18,222	0.10%
2024/02/16	21	127.95	51	128.07	129.00	-30	17,327	-0.17%
2024/02/15	3.1	121.15	0	0.00	120.50	3.1	16,675	0.02%
2024/02/05	4	123.50	5	122.50	122.50	-1	16,458	-0.01%
2024/02/02	21	126.00	19	127.21	124.50	2	16,382	0.01%
2024/02/01	10	123.90	33	122.20	126.00	-23	15,842	-0.15%
2024/01/31	1	120.00	10	119.40	119.50	-9	15,471	-0.06%
2024/01/30	14	119.39	13	120.85	118.50	1	15,427	0.01%
2024/01/29	5	120.50	0	0.00	120.50	5	15,401	0.03%
2024/01/26	0	0.00	3	118.67	119.00	-3	15,358	-0.02%
2024/01/25	2	118.50	0	0.00	118.00	2	15,376	0.01%
2024/01/24	3	119.67	12	120.42	119.50	-9	15,377	-0.06%
2024/01/23	3	120.67	9	121.00	120.50	-6	15,353	-0.04%
2024/01/22	10	118.00	3	117.83	118.50	7	15,229	0.05%
2024/01/19	2	115.75	1	115.50	115.50	1	15,158	0.01%
2024/01/18	5	115.40	0	0.00	115.50	5	15,123	0.03%
2024/01/17	12	116.29	0	0.00	115.00	12	15,100	0.08%
2024/01/16	1	119.00	3	119.83	118.50	-2	15,014	-0.01%
2024/01/15	20.7	121.95	22	123.84	121.50	-1.3	14,985	-0.01%
2024/01/12	14	121.07	14	121.43	120.50	0	14,450	0.00%
2024/01/10	1	120.00	2	121.00	119.50	-1	14,256	-0.01%
2024/01/09	9	119.56	30	120.32	120.00	-21	14,231	-0.15%
2024/01/08	1	120.00	1	119.50	118.00	0	14,041	0.00%
2024/01/05	0	0.00	1	118.00	119.50	-1	13,983	-0.01%
2024/01/04	3	118.17	1	120.00	118.50	2	13,953	0.01%
2024/01/03	3	119.33	5	119.20	120.00	-2	13,844	-0.01%
2024/01/02	2	118.75	3.1	118.66	119.00	-1.1	13,740	-0.01%
2023/12/29	11	115.50	0	0.00	116.50	11	13,628	0.08%
2023/12/28	36.2	120.71	28	121.04	119.00	8.2	13,402	0.06%
2023/12/27	2	116.00	0	0.00	116.00	2	13,064	0.02%
2023/12/26	2	116.00	1	116.50	116.50	1	13,137	0.01%
2023/12/25	1	118.00	7	118.21	117.50	-6	13,135	-0.05%
2023/12/21	3	116.33	5	115.00	115.00	-2	13,158	-0.02%
2023/12/20	7	117.71	1.2	117.50	117.50	5.8	13,256	0.04%
2023/12/19	11.1	116.73	3	118.17	117.00	8.1	13,432	0.06%
2023/12/18	2.3	120.07	13	120.50	120.50	-10.7	13,267	-0.08%
2023/12/15	10	124.20	10	122.50	122.00	0	13,270	0.00%
2023/12/14	7	124.57	1	126.50	125.00	6	12,954	0.05%
2023/12/13	2	125.50	8	124.75	124.50	-6	12,770	-0.05%
2023/12/12	0	0.00	4	126.00	125.00	-4	12,593	-0.03%
2023/12/11	3	124.83	4	124.38	126.00	-1	12,486	-0.01%
2023/12/08	20	126.95	29.2	126.04	126.00	-9.2	12,323	-0.07%
2023/12/07	40	130.29	34	129.41	126.50	6	12,095	0.05%
2023/12/06	41.1	129.06	26	128.35	126.50	15.1	11,279	0.13%
2023/12/05	74	129.27	78.1	130.11	129.50	-4.1	10,637	-0.04%
2023/12/04	17	124.71	36.1	124.43	126.50	-19.1	9,665	-0.20%
2023/12/01	24	121.19	12.1	122.12	120.50	11.9	9,186	0.13%
2023/11/30	6	122.42	45	122.33	121.50	-39	8,955	-0.44%
2023/11/29	49	121.42	10	121.60	121.00	39	8,700	0.45%
2023/11/28	10	122.05	12	122.25	124.00	-2	8,670	-0.02%
2023/11/27	127	120.40	84	119.52	119.00	43	8,074	0.53%	大買/
2023/11/24	16.1	112.58	63	114.23	117.00	-46.9	7,031	-0.67%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/20	2	102.75	0	0.00	102.50	2	6,700	0.03%
2023/11/17	2	104.00	1	104.00	104.00	1	6,811	0.01%
2023/11/15	0	0.00	1	103.50	103.50	-1	7,245	-0.01%
2023/11/13	0	0.00	2	101.50	101.00	-2	7,712	-0.03%
2023/11/10	0	0.00	17	102.91	102.50	-17	7,809	-0.22%
2023/11/09	1	99.50	2	99.50	99.30	-1	7,914	-0.01%
2023/11/07	1	102.00	2	101.75	102.50	-1	8,286	-0.01%
2023/11/06	3	101.00	4	101.13	100.50	-1	8,595	-0.01%
2023/11/03	2	97.50	2	97.80	98.30	0	8,862	0.00%
2023/11/02	0	0.00	2	96.45	96.50	-2	9,014	-0.02%
2023/11/01	2	93.95	4	93.75	94.50	-2	9,171	-0.02%
2023/10/31	12	94.82	2	97.00	93.20	10	9,418	0.11%
2023/10/30	0	0.00	2	98.10	97.60	-2	9,597	-0.02%
2023/10/26	1	100.00	3	100.50	100.00	-2	10,689	-0.02%
2023/10/25	3.1	102.00	0	0.00	102.00	3.1	10,942	0.03%
2023/10/24	3	99.97	2	100.25	100.00	1	11,195	0.01%
2023/10/23	5.1	99.87	13	99.90	99.90	-7.9	11,515	-0.07%
2023/10/20	12	94.94	4	95.95	96.20	8	12,125	0.07%
2023/10/19	1.1	98.04	0	0.00	98.10	1.1	12,985	0.01%
2023/10/18	0.1	99.90	0	0.00	99.00	0.1	15,240	0.00%
2023/10/17	5	100.20	0	0.00	100.00	5	15,255	0.03%
2023/10/16	1	102.00	2	102.00	102.50	-1	15,299	-0.01%
2023/10/13	4	102.88	3	102.33	102.50	1	15,899	0.01%
2023/10/12	0	0.00	2	106.00	106.00	-2	16,830	-0.01%
2023/10/06	3	107.00	3	106.67	106.50	0	17,839	0.00%
2023/10/05	0.1	108.00	2	108.50	108.00	-1.9	18,353	-0.01%
2023/10/04	4	107.13	3	106.00	106.00	1	18,485	0.01%
2023/10/03	10	109.50	15	108.83	107.50	-5	18,637	-0.03%
2023/10/02	3.1	108.35	4	108.63	109.00	-0.9	18,658	0.00%
2023/09/28	1	107.50	2	106.50	107.50	-1	18,760	-0.01%
2023/09/27	0	106.25	0	0.00	106.00	0	18,958	0.00%
2023/09/26	0.2	106.50	1	106.50	106.50	-0.8	19,279	0.00%
2023/09/25	3	106.33	10	106.20	106.50	-7	19,535	-0.04%
2023/09/22	3	103.00	6	102.25	102.00	-3	19,807	-0.02%
2023/09/21	3	99.13	0	0.00	98.70	3	19,786	0.02%
2023/09/20	8	99.56	5	99.52	100.50	3	20,212	0.01%
2023/09/18	3	101.67	0	0.00	101.50	3	21,570	0.01%
2023/09/14	4	104.00	1	104.00	104.00	3	22,855	0.01%
2023/09/13	9.1	102.78	10	102.10	103.00	-0.9	24,493	0.00%
2023/09/12	10	103.70	2	102.25	104.00	8	25,234	0.03%
2023/09/11	27.1	105.54	6	105.50	103.50	21.1	25,422	0.08%
2023/09/08	16	106.84	1	107.00	107.00	15	25,417	0.06%
2023/09/07	12.1	109.08	0	0.00	108.50	12.1	25,460	0.05%
2023/09/06	1	111.00	2	111.00	110.50	-1	25,598	0.00%
2023/09/05	7	110.71	2	110.50	110.50	5	25,749	0.02%
2023/09/04	2	110.50	8	110.44	110.50	-6	26,296	-0.02%
2023/09/01	10.1	112.85	3	111.50	111.50	7.1	26,383	0.03%
2023/08/31	2	113.25	0	0.00	113.50	2	26,307	0.01%
2023/08/30	2	113.25	0	0.00	112.50	2	26,707	0.01%
2023/08/28	5	112.00	13	112.81	112.00	-8	27,759	-0.03%
2023/08/25	3	114.17	3	114.33	113.50	0	28,023	0.00%
2023/08/24	7	114.64	17.5	115.06	115.00	-10.5	28,049	-0.04%
2023/08/23	6	110.67	0	0.00	110.00	6	27,866	0.02%
2023/08/22	15.1	110.97	40	110.00	110.00	-24.9	28,028	-0.09%
2023/08/21	34	114.03	29	113.69	113.50	5	28,267	0.02%
2023/08/18	24	113.79	62	113.43	113.00	-38	28,524	-0.13%
2023/08/17	12.1	110.46	33	110.03	110.00	-21	29,040	-0.07%
2023/08/16	6	109.83	3	110.17	110.50	3	30,136	0.01%
2023/08/15	3	111.50	5	112.70	111.50	-2	30,547	-0.01%
2023/08/14	14	109.50	0	0.00	108.50	14	30,904	0.05%
2023/08/11	6	114.42	2	115.25	114.50	4	30,741	0.01%
2023/08/10	33.1	116.54	37	114.16	114.00	-3.9	30,744	-0.01%
2023/08/09	59	118.09	35	116.46	116.00	24	30,557	0.08%
2023/08/08	28	115.05	58	115.01	115.00	-30	30,456	-0.10%
2023/08/07	52	116.03	42	116.07	116.50	10	30,508	0.03%
2023/08/04	30	114.73	20	114.70	116.00	10	30,557	0.03%
2023/08/02	7	112.71	5.7	111.67	110.50	1.3	30,912	0.00%
2023/08/01	80.4	115.39	62	113.74	114.00	18.4	31,242	0.06%
2023/07/31	60.3	117.60	94	117.35	117.00	-33.7	31,031	-0.11%
2023/07/28	32	112.48	8	111.31	112.50	24	30,730	0.08%
2023/07/27	37	110.59	16	110.94	110.50	21	30,849	0.07%
2023/07/26	19	109.05	23.5	109.00	108.00	-4.5	31,164	-0.01%
2023/07/25	72.5	108.97	43.1	110.29	111.50	29.5	30,943	0.10%
2023/07/24	51.1	108.18	94.9	107.36	106.00	-43.8	30,413	-0.14%
2023/07/21	95.4	110.57	40.2	110.70	112.50	55.2	29,560	0.19%
2023/07/20	9.5	110.50	4	110.50	110.50	5.5	27,579	0.02%
2023/07/19	13	122.50	2.2	122.50	122.50	10.8	27,680	0.04%
2023/07/18	43.7	139.18	29	138.12	136.00	14.7	27,923	0.05%
2023/07/17	62	143.10	78.5	143.78	141.00	-16.5	27,568	-0.06%
2023/07/14	54.3	136.11	70.8	136.96	137.50	-16.5	26,769	-0.06%
2023/07/13	30	134.30	17	134.09	134.00	13	26,358	0.05%
2023/07/12	70.2	135.52	45	135.61	135.00	25.2	26,624	0.09%
2023/07/11	4	132.63	9	133.78	132.50	-5	26,629	-0.02%
2023/07/10	31	131.21	35	131.40	131.50	-4	27,644	-0.01%
2023/07/07	12	129.83	14	130.00	129.50	-2	29,020	-0.01%
2023/07/06	6	131.50	22	132.02	131.00	-16	30,136	-0.05%
2023/07/05	17.1	131.85	6	133.08	130.50	11.1	30,694	0.04%
2023/07/04	46	136.33	21.2	136.73	134.50	24.8	30,911	0.08%
2023/07/03	48	137.92	43	137.78	138.00	5	30,585	0.02%
2023/06/30	27	135.44	26	135.02	137.00	1	30,420	0.00%
2023/06/29	13	130.08	25	130.50	132.00	-12	30,058	-0.04%
2023/06/28	45.1	130.55	35	130.03	129.00	10.1	29,950	0.03%
2023/06/27	84.7	135.81	100	134.15	132.00	-15.3	29,588	-0.05%
2023/06/26	26	133.77	20	133.53	133.50	6	28,728	0.02%
2023/06/21	29	131.07	12.5	131.46	132.50	16.5	28,415	0.06%
2023/06/20	45.2	133.42	38.1	133.38	132.00	7.1	28,198	0.03%
2023/06/19	38.3	129.77	32	129.59	128.50	6.3	27,496	0.02%
2023/06/16	7	123.21	72.8	122.66	128.00	-65.8	26,242	-0.25%
2023/06/15	15	115.70	16	114.28	116.50	-1	25,876	0.00%
2023/06/14	12.1	112.71	6	113.00	112.50	6.1	25,834	0.02%
2023/06/13	4.1	112.23	7	113.07	113.00	-2.9	26,087	-0.01%
2023/06/12	17	112.35	9	112.22	112.00	8	26,193	0.03%
2023/06/09	13.1	114.96	5	114.30	114.50	8.1	26,243	0.03%
2023/06/08	33	117.32	29.1	117.32	115.50	3.9	26,403	0.01%
2023/06/07	5	114.60	8	115.00	115.50	-3	26,307	-0.01%
2023/06/06	8	113.63	4	114.38	113.50	4	26,795	0.01%
2023/06/05	32	116.41	11	117.95	115.00	21	27,143	0.08%
2023/06/02	58.1	118.63	69	117.56	117.00	-10.9	27,268	-0.04%
2023/06/01	19	114.13	45	114.63	113.50	-26	26,580	-0.10%
2023/05/31	15	114.43	26	114.44	114.50	-11	26,685	-0.04%
2023/05/30	9	111.89	0	0.00	112.00	9	26,711	0.03%
2023/05/29	73	113.79	17	114.56	113.50	56	26,795	0.21%
2023/05/26	20	111.90	6	112.58	112.00	14	26,934	0.05%
2023/05/25	29	114.31	25	114.28	112.50	4	27,119	0.01%
2023/05/24	14	112.36	11	111.86	112.50	3	27,238	0.01%
2023/05/23	48	115.77	22	115.25	114.00	26	27,844	0.09%
2023/05/22	42	116.38	45	116.10	117.00	-3	27,613	-0.01%
2023/05/19	25	109.66	29	109.74	109.00	-4	27,075	-0.01%
2023/05/18	38.5	108.42	45	108.39	108.00	-6.5	27,176	-0.02%
2023/05/17	2	105.50	1	105.50	105.00	1	28,152	0.00%
2023/05/16	15	104.43	13	105.38	105.00	2	28,366	0.01%
2023/05/15	6	104.25	16	104.88	104.50	-10	28,463	-0.04%
2023/05/12	13.3	103.03	8	102.06	104.50	5.3	28,779	0.02%
2023/05/11	13.3	103.03	8	102.06	101.00	5.3	29,244	0.02%
2023/05/10	4	104.88	9	105.17	106.00	-5	29,307	-0.02%
2023/05/09	30	106.53	38.3	106.47	103.50	-8.3	29,207	-0.03%
2023/05/08	23.5	109.98	29	110.43	110.50	-5.6	28,694	-0.02%
2023/05/05	22	107.41	11	107.73	108.00	11	28,409	0.04%
2023/05/04	16	107.59	50	108.59	109.50	-34	28,632	-0.12%
2023/05/03	23	105.57	27	106.70	105.50	-4	28,745	-0.01%
2023/05/02	33.3	106.87	32	106.98	108.00	1.3	29,213	0.00%
2023/04/28	5	101.90	4	101.88	101.50	1	29,050	0.00%
2023/04/27	8	100.49	14.9	101.50	101.00	-6.9	29,303	-0.02%
2023/04/26	8	102.31	17	102.88	103.00	-9	29,210	-0.03%
2023/04/25	38.4	103.85	32	103.03	102.50	6.4	29,185	0.02%
2023/04/24	12	104.96	10	105.70	105.00	2	29,020	0.01%
2023/04/21	22	103.43	12	102.50	102.50	10	29,141	0.03%
2023/04/20	27.2	108.13	14	106.82	105.50	13.2	29,050	0.05%
2023/04/19	19	109.34	1	107.00	108.00	18	29,152	0.06%
2023/04/18	50	108.59	31	109.11	109.00	19	29,337	0.06%
2023/04/17	27	109.19	17.5	109.13	109.00	9.5	29,711	0.03%
2023/04/14	17.2	107.10	12	106.42	105.50	5.2	30,650	0.02%
2023/04/13	39.1	110.38	65.5	109.44	108.00	-26.4	31,030	-0.09%
2023/04/12	49.2	113.24	54	113.56	115.00	-4.8	29,982	-0.02%
2023/04/11	46.6	106.47	118	106.28	108.00	-71.4	28,569	-0.25%	大賣/
2023/04/10	38	99.80	52	100.19	101.50	-14	27,451	-0.05%
2023/04/07	17.3	97.57	109	97.37	96.80	-91.7	27,042	-0.34%	大賣/
2023/04/06	4	95.15	6	95.53	95.70	-2	26,696	-0.01%
2023/03/31	36.1	94.70	18	94.60	94.60	18.1	26,774	0.07%
2023/03/30	9	95.26	7	95.43	96.00	2	26,767	0.01%
2023/03/29	22	95.32	17	95.62	94.70	5	26,888	0.02%
2023/03/28	11	94.61	9	94.81	94.80	2	27,207	0.01%
2023/03/27	22	94.91	25	94.75	94.50	-3	27,414	-0.01%
2023/03/24	29	96.14	3	96.37	95.90	26	27,702	0.09%
2023/03/23	19	96.39	9	97.24	95.90	10	28,349	0.04%
2023/03/22	53	97.85	3	98.40	97.00	50	28,665	0.17%
2023/03/21	14	99.81	19	99.99	98.50	-5	28,670	-0.02%
2023/03/20	29	96.73	33	98.05	98.80	-4	28,472	-0.01%
2023/03/17	34	94.49	31	94.44	94.90	3	28,219	0.01%
2023/03/16	54	94.35	38	92.21	93.20	16	28,177	0.06%
2023/03/15	7.5	96.01	11	96.46	95.00	-3.5	28,284	-0.01%
2023/03/14	50	95.80	39	96.13	94.70	11	29,368	0.04%
2023/03/13	26	95.38	31	95.62	95.50	-5	29,706	-0.02%
2023/03/10	45	97.04	38.2	97.13	96.90	6.8	30,663	0.02%
2023/03/09	52	98.88	47.3	98.52	100.50	4.7	30,515	0.02%
2023/03/08	58	100.09	49	100.58	100.50	9	30,102	0.03%
2023/03/07	38.1	98.24	38	98.85	98.50	0.1	29,772	0.00%
2023/03/06	22.1	95.98	10	96.79	97.00	12.1	29,510	0.04%
2023/03/03	3	95.57	15	96.80	94.60	-12	29,941	-0.04%
2023/03/02	54	96.63	24	96.26	96.10	30	29,813	0.10%
2023/03/01	24	95.46	30	95.96	96.50	-6	29,532	-0.02%
2023/02/24	22.2	95.49	35.1	96.22	94.90	-13	29,498	-0.04%
2023/02/23	48.1	95.67	46.6	96.22	95.70	1.5	29,418	0.00%
2023/02/22	53	95.74	42	94.60	94.20	11	29,235	0.04%
2023/02/21	121	94.66	114	95.01	96.40	7	29,050	0.02%	大買/大賣/
2023/02/20	62	90.95	58	92.29	92.10	4	28,150	0.01%
2023/02/17	75	89.48	74.2	89.87	90.70	0.8	27,666	0.00%
2023/02/16	16	87.65	7.1	87.84	87.80	9	27,018	0.03%
2023/02/15	78.1	88.19	86	89.40	86.50	-8	26,505	-0.03%
2023/02/14	15	83.89	27	83.95	84.10	-12	25,066	-0.05%
2023/02/13	3.3	81.77	2	82.05	83.00	1.3	24,737	0.01%
2023/02/10	32	82.93	13	82.81	81.90	19	24,572	0.08%
2023/02/09	31	81.94	50	82.26	82.00	-19	24,140	-0.08%
2023/02/08	9	79.93	9	79.93	79.20	0	23,532	0.00%
2023/02/07	2	79.00	8	79.11	79.20	-6	23,300	-0.03%
2023/02/06	10	78.66	1	78.20	78.40	9	23,265	0.04%
2023/02/03	21	78.97	23.2	78.36	78.10	-2.2	23,280	-0.01%
2023/02/02	44	80.79	14	81.41	79.80	30	23,012	0.13%
2023/02/01	25	80.52	69	80.29	80.20	-44	22,598	-0.19%
2023/01/31	50.5	78.69	57	79.01	81.00	-6.5	22,175	-0.03%
2023/01/30	32	74.20	35	74.79	75.50	-3	21,424	-0.01%
2023/01/17	20	73.26	24	73.20	73.10	-4	21,062	-0.02%
2023/01/16	32	71.60	35	71.34	71.60	-3	20,731	-0.01%
2023/01/13	2.5	70.70	4	70.75	70.60	-1.5	20,671	-0.01%
2023/01/12	5	71.86	3	71.97	71.20	2	20,626	0.01%
2023/01/11	8.5	73.48	14	73.01	72.00	-5.5	20,520	-0.03%
2023/01/10	58	72.49	63	72.47	72.40	-5	20,260	-0.02%
2023/01/09	24	72.34	27.1	72.91	73.20	-3.1	20,082	-0.02%
2023/01/06	44	71.92	38	72.11	72.70	6	19,803	0.03%
2023/01/05	50.1	73.35	42	71.94	71.90	8.1	19,569	0.04%
2023/01/04	81.5	74.84	79	74.94	74.00	2.5	18,947	0.01%
2023/01/03	71	71.08	30	71.15	72.10	41	17,477	0.23%
2022/12/30	15	67.75	11	67.86	67.20	4	16,587	0.02%
2022/12/29	4	65.90	4	66.75	67.00	0	16,476	0.00%
2022/12/28	4	67.28	4	67.53	67.00	0	16,418	0.00%
2022/12/27	31	67.48	29	67.31	67.40	2	16,377	0.01%
2022/12/26	7	66.73	13	66.35	66.50	-6	16,059	-0.04%
2022/12/23	14	66.08	7	66.17	66.00	7	16,020	0.04%
2022/12/22	24	65.89	28	65.97	65.90	-4	15,969	-0.03%
2022/12/21	9	65.71	9	65.84	65.50	0	15,986	0.00%
2022/12/20	20	65.96	13	66.22	64.00	7	15,893	0.04%
2022/12/19	22	66.15	18	66.26	66.00	4	15,688	0.03%
2022/12/16	9	67.91	9	68.21	68.30	0	15,539	0.00%
2022/12/15	19	66.88	31	67.55	68.50	-12	15,149	-0.08%
2022/12/14	17	65.14	32.2	65.76	66.50	-15.2	14,477	-0.10%
2022/12/13	20	64.78	10.2	64.21	63.60	9.8	14,285	0.07%
2022/12/12	8	64.51	9.2	64.43	64.00	-1.2	14,425	-0.01%
2022/12/09	4	63.38	7	63.81	63.70	-3	14,465	-0.02%
2022/12/08	7	62.79	8	63.26	63.10	-1	14,355	-0.01%
2022/12/07	15.3	63.68	6	64.38	62.80	9.3	14,172	0.07%
2022/12/06	55	66.45	73	65.99	64.50	-18	13,764	-0.13%
2022/12/05	28.3	65.10	9	65.30	64.80	19.3	12,633	0.15%
2022/12/02	41	63.96	43	64.14	65.20	-2	12,341	-0.02%
2022/12/01	1	60.60	17	59.76	59.30	-16	11,167	-0.14%
2022/11/30	21	58.63	19	58.27	58.90	2	11,006	0.02%
2022/11/29	20	57.94	18	58.57	57.90	2	10,836	0.02%
2022/11/28	36	58.02	46	58.08	58.50	-10	10,752	-0.09%
2022/11/25	60	57.44	24.4	57.81	57.20	35.6	10,536	0.34%
2022/11/24	2.2	55.80	4	55.65	55.80	-1.8	10,090	-0.02%
2022/11/23	1	55.20	1	54.70	54.60	0	10,199	0.00%
2022/11/22	9.2	55.64	11	55.12	55.10	-1.8	10,247	-0.02%
2022/11/21	8	55.48	12.2	55.49	55.70	-4.2	10,152	-0.04%
2022/11/18	5.2	54.65	15	54.94	54.20	-9.8	10,005	-0.10%
2022/11/17	18	54.14	28	53.69	55.40	-10	9,856	-0.10%
2022/11/16	12	52.46	2	52.10	52.20	10	9,646	0.10%
2022/11/15	41	53.04	12	53.05	53.20	29	9,931	0.29%
2022/11/14	2	52.35	1	52.00	52.50	1	10,096	0.01%
2022/11/11	6	51.58	9	51.93	51.70	-3	10,244	-0.03%
2022/11/10	1	52.00	23	52.20	51.80	-22	10,364	-0.21%
2022/11/09	3	52.90	2	52.90	53.10	1	10,932	0.01%
2022/11/08	40	54.05	61	53.82	52.90	-21	11,144	-0.19%
2022/11/07	32	53.12	22	53.40	53.50	10	11,328	0.09%
2022/11/04	3	53.10	2	53.20	53.00	1	11,785	0.01%
2022/11/03	0	0.00	4	52.40	52.80	-4	12,344	-0.03%
2022/11/02	17	52.01	8	52.20	52.20	9	12,540	0.07%
2022/11/01	6	52.07	7	51.76	52.40	-1	12,539	-0.01%
2022/10/31	23	49.62	0	0.00	49.40	23	12,488	0.18%
2022/10/28	1	50.50	3	49.63	49.05	-2	12,647	-0.02%
2022/10/27	2	50.40	3	50.37	50.70	-1	12,840	-0.01%
2022/10/26	2	50.25	13	50.08	50.00	-11	13,071	-0.08%
2022/10/25	6	51.93	5	51.00	51.10	1	13,337	0.01%
2022/10/24	11	52.18	0	0.00	52.00	11	14,101	0.08%
2022/10/21	6	52.92	11	52.65	52.10	-5	14,806	-0.03%
2022/10/20	2	52.50	12	52.55	52.80	-10	14,905	-0.07%
2022/10/19	6	54.97	0	0.00	54.20	6	14,966	0.04%
2022/10/18	1	54.50	0	0.00	54.40	1	15,164	0.01%
2022/10/14	11	55.57	15.4	55.88	55.40	-4.4	15,541	-0.03%
2022/10/13	9	54.06	16.1	53.12	53.20	-7.1	15,544	-0.05%
2022/10/12	7	55.99	6	56.05	56.10	1	15,480	0.01%
2022/10/11	3	55.97	2.5	56.44	56.40	0.5	15,523	0.00%
2022/10/07	2	58.00	0	0.00	57.10	2	15,900	0.01%
2022/10/06	1	57.20	0	0.00	57.50	1	16,073	0.01%
2022/10/05	1	58.20	0	0.00	57.00	1	16,339	0.01%
2022/10/04	2	57.25	0	0.00	57.20	2	16,400	0.01%
2022/10/03	2	56.90	1	56.80	56.20	1	16,561	0.01%
2022/09/30	1	56.00	0	0.00	56.90	1	16,874	0.01%
2022/09/29	2	57.30	1	58.60	57.00	1	17,211	0.01%
2022/09/28	24	58.09	25	58.64	57.60	-1	17,426	-0.01%
2022/09/27	5	60.24	3	60.80	60.90	2	17,803	0.01%
2022/09/26	3	61.30	3	61.90	60.60	0	18,300	0.00%
2022/09/23	11	64.73	0	0.00	63.80	11	19,012	0.06%
2022/09/22	1	65.10	5	66.48	66.60	-4	19,281	-0.02%
2022/09/21	5	65.98	6	66.27	65.40	-1	19,677	-0.01%
2022/09/20	4	64.83	7	65.71	66.30	-3	20,980	-0.01%
2022/09/19	14	65.04	10	66.20	64.20	4	21,765	0.02%
2022/09/16	15	65.59	10	66.30	64.50	5	21,976	0.02%
2022/09/15	1	67.00	0	0.00	66.00	1	21,874	0.00%
2022/09/13	0	0.00	1	66.40	66.10	-1	21,968	0.00%
2022/09/12	8	66.04	0	0.00	66.00	8	21,911	0.04%
2022/09/08	12	66.47	18	66.33	66.90	-6	21,750	-0.03%
2022/09/07	5	64.30	8	64.43	63.80	-3	21,449	-0.01%
2022/09/06	8	63.88	1	64.60	63.50	7	21,508	0.03%
2022/09/05	5	65.10	2	65.30	65.20	3	21,382	0.01%
2022/09/02	1	64.60	4	64.90	64.80	-3	21,343	-0.01%
2022/09/01	4	65.83	0	0.00	65.80	4	21,248	0.02%
2022/08/31	13	66.32	5	66.60	66.20	8	21,323	0.04%
2022/08/30	23	66.29	11	66.29	66.30	12	21,126	0.06%
2022/08/29	12	64.42	7	63.83	64.40	5	20,859	0.02%
2022/08/26	4	64.40	2	65.00	64.20	2	20,704	0.01%
2022/08/25	18	65.37	18	65.13	65.00	0	20,571	0.00%
2022/08/23	11	65.65	15	65.07	65.80	-4	20,401	-0.02%
2022/08/22	51	65.00	60	65.30	65.00	-9	20,372	-0.04%
2022/08/19	35	63.66	26	64.25	63.70	9	19,978	0.05%
2022/08/18	16	63.67	86	62.64	64.00	-70	19,698	-0.36%
2022/08/17	26	62.12	48	62.36	62.00	-22	19,495	-0.11%
2022/08/16	22	63.15	45	64.36	62.10	-23	19,317	-0.12%
2022/08/15	25	64.02	32	64.28	64.70	-7	18,711	-0.04%
2022/08/12	10	63.05	6	62.83	63.10	4	18,500	0.02%
2022/08/11	17	61.75	34	62.50	62.90	-17	18,272	-0.09%
2022/08/10	37	60.84	72	60.74	61.50	-35	17,823	-0.20%
2022/08/09	28	58.76	32	58.72	58.40	-4	17,220	-0.02%
2022/08/08	11	58.04	15	57.77	58.30	-4	17,080	-0.02%
2022/08/05	4	57.85	6	57.53	57.70	-2	17,148	-0.01%
2022/08/04	5	56.84	3	56.80	57.30	2	17,228	0.01%
2022/08/03	3	57.60	20	58.50	57.70	-17	17,106	-0.10%
2022/08/02	3	59.10	51	58.60	58.90	-48	16,927	-0.28%
2022/08/01	12	58.63	6	58.98	59.10	6	16,851	0.04%
2022/07/29	17	57.60	26	58.03	58.20	-9	16,566	-0.05%
2022/07/28	6	56.07	111	56.70	56.70	-105	15,807	-0.66%	大賣/鉅額交易
2022/07/27	10	54.40	5	53.70	54.40	5	15,127	0.03%
2022/07/26	1	52.80	8	53.58	53.40	-7	15,289	-0.05%
2022/07/25	11	53.05	8	53.14	52.90	3	15,443	0.02%
2022/07/22	9	54.90	4	55.08	54.80	5	15,678	0.03%
2022/07/21	6	52.90	18	53.33	53.90	-12	15,833	-0.08%
2022/07/20	0	0.00	1	54.10	54.10	-1	16,130	-0.01%
2022/07/19	1	55.00	3	55.00	54.60	-2	16,269	-0.01%
2022/07/18	2	55.00	0	0.00	54.60	2	16,315	0.01%
2022/07/15	16	54.41	9	54.28	54.00	7	16,492	0.04%
2022/07/14	2	55.65	10	56.07	56.40	-8	16,753	-0.05%
2022/07/13	12	54.97	1	55.10	54.80	11	17,209	0.06%
2022/07/12	8	54.53	7	54.49	54.10	1	17,341	0.01%
2022/07/11	9	54.48	7	54.94	55.00	2	18,146	0.01%
2022/07/08	6	55.05	4	54.58	54.20	2	18,223	0.01%
2022/07/07	10	54.91	48	54.91	55.50	-38	17,929	-0.21%
2022/07/06	5	54.86	5	54.74	54.10	0	17,590	0.00%
2022/07/05	38	54.99	24	55.23	54.70	14	17,415	0.08%
2022/07/04	24	54.46	6	54.63	55.60	18	16,970	0.11%
2022/07/01	38	56.35	39	56.16	55.50	-1	16,541	-0.01%
2022/06/30	8	55.11	15	55.25	55.10	-7	15,706	-0.04%
2022/06/29	17	54.98	17	54.58	54.40	0	15,419	0.00%
2022/06/28	63	55.08	72	55.24	55.00	-9	15,986	-0.06%
2022/06/27	47	54.20	60	54.55	54.90	-13	14,665	-0.09%
2022/06/24	18	51.95	33	52.28	53.80	-15	13,696	-0.11%
2022/06/23	18	49.04	4	49.13	48.95	14	13,228	0.11%
2022/06/22	13	49.17	8	49.17	49.05	5	13,237	0.04%
2022/06/21	6	48.13	2	48.05	48.55	4	13,481	0.03%
2022/06/20	2	47.70	0	0.00	46.90	2	13,750	0.01%
2022/06/16	8	48.03	2	47.75	47.65	6	14,939	0.04%
2022/06/15	10	49.09	5	48.87	48.05	5	15,203	0.03%
2022/06/14	2	49.00	0	0.00	49.30	2	15,377	0.01%
2022/06/13	5	50.00	0	0.00	49.95	5	16,195	0.03%
2022/06/10	21	51.00	3	51.27	51.30	18	16,713	0.11%
2022/06/09	1	51.10	17	50.88	51.10	-16	17,198	-0.09%
2022/06/08	5	49.82	0	0.00	49.80	5	17,165	0.03%
2022/06/07	6	50.15	0	0.00	50.10	6	17,206	0.03%
2022/06/02	2	50.15	2	50.50	50.20	0	17,196	0.00%
2022/06/01	2	50.50	0	0.00	50.80	2	17,172	0.01%
2022/05/31	2	51.50	1	51.50	51.50	1	17,112	0.01%
2022/05/30	15	51.76	13	51.13	51.90	2	17,036	0.01%
2022/05/27	5	49.60	5	49.66	49.80	0	16,810	0.00%
2022/05/26	3	49.77	9	49.82	49.40	-6	16,750	-0.04%
2022/05/25	5	49.52	0	0.00	49.50	5	16,661	0.03%
2022/05/24	4	49.38	0	0.00	49.00	4	16,638	0.02%
2022/05/23	2	49.85	12	50.22	50.10	-10	16,545	-0.06%
2022/05/20	5	49.40	4	49.63	48.95	1	16,469	0.01%
2022/05/19	2	48.60	2	48.85	49.00	0	16,405	0.00%
2022/05/18	11	49.70	7	49.59	49.45	4	16,350	0.02%
2022/05/17	9	49.56	2	49.65	49.75	7	16,270	0.04%
2022/05/16	15	48.97	26	48.96	49.45	-11	16,202	-0.07%
2022/05/13	3	48.92	1	49.10	48.75	2	16,067	0.01%
2022/05/12	3	47.63	2	46.55	46.35	1	15,880	0.01%
2022/05/11	17	49.36	7	48.05	48.05	10	15,656	0.06%
2022/05/10	2	49.75	2	50.20	49.50	0	15,557	0.00%
2022/05/09	4	49.50	5	50.00	50.00	-1	15,465	-0.01%
2022/05/05	0	0.00	1	53.00	52.40	-1	15,171	-0.01%
2022/05/04	5	52.56	7	52.44	52.60	-2	15,094	-0.01%
2022/05/03	11	53.22	2	52.20	52.50	9	14,998	0.06%
2022/04/29	45	54.17	37	54.40	54.40	8	14,716	0.05%
2022/04/28	17	57.16	16	56.42	55.60	1	14,435	0.01%
2022/04/27	12	56.77	7	57.20	57.00	5	13,926	0.04%
2022/04/26	39	56.44	42	56.62	56.40	-3	13,487	-0.02%
2022/04/25	5	54.12	0	0.00	54.10	5	12,923	0.04%
2022/04/22	4	56.47	3	56.37	56.50	1	12,677	0.01%
2022/04/21	70	55.90	3	56.10	56.30	67	12,534	0.53%
2022/04/20	86	57.84	35	57.47	57.60	51	12,214	0.42%
2022/04/19	23	56.97	61	57.20	57.30	-38	11,523	-0.33%
2022/04/18	4	55.63	27	56.39	55.30	-23	10,878	-0.21%
2022/04/15	51	55.93	276	56.20	55.60	-225	10,439	-2.16%	大賣/鉅額交易
2022/04/14	12	54.61	25.5	54.57	55.50	-13.5	9,471	-0.14%
2022/04/13	1	53.00	3	52.77	52.90	-2	9,118	-0.02%
2022/04/12	10	52.92	10	52.38	52.80	0	9,096	0.00%
2022/04/11	13	53.57	9	53.14	53.60	4	8,999	0.04%
2022/04/08	2	52.50	53	52.40	52.90	-51	8,831	-0.58%
2022/04/07	7	52.34	5	52.22	51.60	2	8,700	0.02%
2022/04/06	0	0.00	2	54.00	53.90	-2	8,537	-0.02%
2022/04/01	6	54.05	25	53.85	54.00	-19	8,419	-0.23%
2022/03/31	65	55.37	43	54.87	54.70	22	8,231	0.27%
2022/03/30	1	54.20	11	54.00	54.30	-10	7,199	-0.14%
2022/03/28	5	54.36	14	53.30	54.70	-9	7,042	-0.13%
2022/03/25	3	53.90	4	53.80	53.80	-1	6,846	-0.01%
2022/03/24	234	55.32	16	54.73	53.70	218	6,702	3.25%	大買/鉅額交易
2022/03/23	118	54.46	26	53.90	54.70	92	6,272	1.47%	大買/
2022/03/22	100	54.08	40	54.44	54.90	60	5,971	1.00%
2022/03/21	128	54.14	64.1	53.93	54.10	63.9	5,535	1.16%	大買/
2022/03/18	10	50.72	5	50.84	50.80	5	4,688	0.11%
2022/03/17	16	51.21	16	51.23	51.10	0	4,392	0.00%
2022/03/16	35	51.59	46.2	51.68	51.90	-11.2	4,011	-0.28%
2022/03/15	17	49.74	56	50.01	49.10	-39	3,156	-1.24%
2022/03/14	9	47.79	21	49.07	50.10	-12	2,651	-0.45%
2022/03/11	9	45.46	11	45.59	45.55	-2	2,123	-0.09%
2022/03/10	0	0.00	14	43.96	44.45	-14	1,991	-0.70%
2022/03/09	1	42.05	2	42.20	42.25	-1	1,908	-0.05%
2022/03/08	20	41.50	1	41.15	41.50	19	1,950	0.97%
2022/03/07	0	0.00	7	42.68	42.75	-7	1,903	-0.37%
2022/03/04	0	0.00	11	43.78	43.75	-11	1,915	-0.57%
2022/03/03	1	43.20	0	0.00	43.30	1	1,922	0.05%
2022/02/25	0	0.00	2	41.50	41.80	-2	1,986	-0.10%
2022/02/24	1	42.10	0	0.00	41.20	1	2,028	0.05%
2022/02/23	1	42.15	0	0.00	42.40	1	2,053	0.05%
2022/02/22	1	42.70	0	0.00	42.70	1	2,081	0.05%
2022/02/21	1	43.00	0	0.00	43.40	1	2,121	0.05%
2022/02/18	0	0.00	2	43.10	43.05	-2	2,176	-0.09%
2022/02/16	1	42.95	0	0.00	43.00	1	2,365	0.04%
2022/02/15	1	42.80	0	0.00	42.65	1	2,422	0.04%
2022/02/11	0	0.00	3	43.93	43.70	-3	2,526	-0.12%
2022/02/10	1	43.80	0	0.00	43.65	1	2,606	0.04%
2022/02/09	3	43.70	2	43.65	44.00	1	2,656	0.04%
2022/02/08	0	0.00	2	43.30	43.70	-2	2,668	-0.07%
2022/02/07	0	0.00	3	42.40	42.90	-3	2,678	-0.11%
2022/01/26	4	41.31	0	0.00	42.00	4	2,682	0.15%
2022/01/25	3	41.25	0	0.00	41.25	3	2,745	0.11%
2022/01/24	0	0.00	1	41.90	41.85	-1	2,822	-0.04%
2022/01/21	18	42.56	3	42.35	42.30	15	2,841	0.53%
2022/01/17	5	43.25	0	0.00	43.45	5	3,308	0.15%
2022/01/14	2	43.40	0	0.00	43.50	2	3,482	0.06%
2022/01/06	0	0.00	1	45.40	45.20	-1	4,178	-0.02%
2022/01/05	3	45.60	1	45.90	45.35	2	4,189	0.05%
2022/01/04	0	0.00	2	44.80	45.10	-2	4,176	-0.05%
2021/12/30	0	0.00	0.1	45.35	45.25	-0.1	4,244	0.00%
2021/12/29	0	0.00	4	45.35	45.35	-4	4,370	-0.09%
2021/12/28	0	0.00	3	44.93	44.80	-3	4,372	-0.07%
2021/12/27	0.2	44.92	10	44.90	44.95	-9.9	4,438	-0.22%
2021/12/24	0	0.00	1	45.20	44.90	-1	4,811	-0.02%
2021/12/23	0	0.00	5	44.40	44.80	-5	5,005	-0.10%
2021/12/21	10	43.25	0	0.00	43.65	10	5,292	0.19%
2021/12/13	3	43.48	0	0.00	43.30	3	5,242	0.06%
2021/12/09	0	0.00	1	44.05	43.75	-1	5,229	-0.02%
2021/12/08	1	44.50	3	44.28	44.30	-2	5,196	-0.04%
2021/12/06	2	45.30	0	0.00	45.35	2	5,120	0.04%
2021/12/01	0	0.00	5	45.15	45.15	-5	5,170	-0.10%
2021/11/30	5	44.90	1	45.40	44.85	4	5,205	0.08%
2021/11/29	6	44.00	0	43.65	44.50	6	5,193	0.12%
2021/11/25	0	0.00	6	45.80	45.70	-6	5,134	-0.12%
2021/11/24	0	0.00	0.1	45.75	45.75	-0.1	5,148	0.00%
2021/11/23	2.1	45.61	1	45.60	45.95	1.1	5,135	0.02%
2021/11/22	1	45.45	1	45.75	45.55	0	5,109	0.00%
2021/11/19	0.2	45.65	1	45.20	45.00	-0.9	5,067	-0.02%
2021/11/17	1	45.50	2	45.40	45.55	-1	5,015	-0.02%
2021/11/16	1	45.40	22	45.04	45.65	-21	4,981	-0.42%
2021/11/12	7	43.58	4	43.55	43.60	3	4,821	0.06%
2021/11/11	1	43.10	0	0.00	43.25	1	4,783	0.02%
2021/11/10	1	42.50	0	0.00	42.60	1	4,747	0.02%
2021/11/09	0	0.00	1	42.50	42.55	-1	4,734	-0.02%
2021/11/08	0	0.00	3	41.78	42.05	-3	4,663	-0.06%
2021/11/05	1	41.45	15	41.21	41.25	-14	4,663	-0.30%
2021/11/02	1	41.20	0	0.00	41.25	1	4,741	0.02%
2021/11/01	0.1	42.10	0	0.00	42.05	0.1	4,685	0.00%
2021/10/29	1	40.90	0	0.00	41.15	1	4,661	0.02%
2021/10/28	5	40.20	5	40.60	41.10	0	4,626	0.00%
2021/10/27	5.1	39.40	0	0.00	39.75	5.1	4,571	0.11%
2021/10/26	1	39.50	5.1	39.15	39.35	-4.1	4,630	-0.09%
2021/10/25	8	40.11	0	0.00	40.20	8	4,527	0.18%
2021/10/22	10.2	41.51	9	41.45	41.50	1.2	4,748	0.03%
2021/10/21	85	41.42	66	41.66	41.30	19	4,695	0.40%
2021/10/19	0	0.00	1	46.15	46.50	-1	4,018	-0.02%
2021/10/18	10	45.59	0	0.00	45.75	10	4,021	0.25%
2021/10/15	1	45.80	5	46.03	45.75	-4	4,047	-0.10%
2021/10/14	2	45.75	0	0.00	45.40	2	4,070	0.05%
2021/10/12	10	46.50	1	46.20	46.25	9	4,124	0.22%
2021/10/08	3	47.30	0	0.00	46.90	3	4,124	0.07%
2021/10/07	0	0.00	3	47.53	47.80	-3	4,125	-0.07%
2021/10/06	4	47.14	10	47.65	46.50	-6	4,154	-0.14%
2021/10/05	2	46.30	1	46.20	46.20	1	4,050	0.02%
2021/10/04	10	46.69	11	46.94	46.40	-1	4,066	-0.02%
2021/10/01	29	48.84	59	48.09	46.50	-30	4,025	-0.75%
2021/09/30	11	48.74	6	48.78	48.75	5	3,694	0.14%
2021/09/29	16	48.92	23	49.01	48.70	-7	3,488	-0.20%
2021/09/24	2.2	46.97	9	46.99	46.25	-6.8	3,263	-0.21%
2021/09/23	0	0.00	10	46.03	46.10	-10	3,285	-0.30%
2021/09/22	0.1	45.35	0	0.00	45.60	0.1	3,337	0.00%
2021/09/17	1	46.00	0	0.00	45.90	1	3,451	0.03%
2021/09/16	4	46.30	1	46.95	46.30	3	3,559	0.08%
2021/09/10	1	45.55	0	0.00	45.55	1	4,257	0.02%
2021/09/08	5.2	45.14	2	45.30	45.00	3.2	4,384	0.07%
2021/09/07	2.3	45.97	8	46.00	46.00	-5.7	4,414	-0.13%
2021/09/06	1	48.00	0	0.00	47.85	1	4,409	0.02%
2021/09/03	24	48.55	2	48.80	48.70	22	4,376	0.50%
2021/09/02	0	0.00	2	48.55	48.50	-2	4,359	-0.05%
2021/08/31	0	0.00	1	49.05	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	36	48.55	48.50	-36	4,467	-0.81%
2021/08/27	1	47.90	10	47.75	47.70	-9	4,510	-0.20%
2021/08/26	0	0.00	1	47.55	47.60	-1	4,563	-0.02%
2021/08/24	7	46.90	1	47.35	47.35	6	4,633	0.13%
2021/08/20	13	45.72	0	0.00	46.00	13	4,715	0.28%
2021/08/19	3	46.40	0	0.00	46.00	3	4,764	0.06%
2021/08/18	1	46.30	0	0.00	46.70	1	4,801	0.02%
2021/08/17	2	46.20	4	46.28	46.15	-2	4,891	-0.04%
2021/08/16	2	46.65	1	46.55	46.45	1	4,928	0.02%
2021/08/13	0	0.00	5	47.10	47.10	-5	4,912	-0.10%
2021/08/11	3	47.30	0	0.00	47.35	3	5,088	0.06%
2021/08/10	34	48.56	33	48.61	48.20	1	5,155	0.02%
2021/08/09	2	49.33	2	49.25	49.20	0	5,268	0.00%
2021/08/05	3	50.60	1	50.60	50.60	2	5,546	0.04%
2021/08/04	30	50.70	0	0.00	50.90	30	5,830	0.51%
2021/08/03	16	50.26	10	50.10	50.20	6	5,928	0.10%
2021/08/02	4	50.28	0	0.00	50.10	4	5,988	0.07%
2021/07/30	5	49.68	55	49.76	50.50	-50	6,044	-0.83%
2021/07/29	30	50.00	12.3	50.02	50.20	17.7	6,132	0.29%
2021/07/28	66.5	51.29	7	51.37	50.30	59.5	6,125	0.97%
2021/07/27	0	0.00	18	50.40	51.00	-18	6,037	-0.30%
2021/07/23	0	0.00	1	49.60	49.55	-1	6,086	-0.02%
2021/07/22	0	0.00	3	49.10	49.20	-3	6,195	-0.05%
2021/07/21	1	49.90	2	49.33	49.05	-1	6,317	-0.02%
2021/07/20	5	50.30	1	49.85	49.80	4	6,381	0.06%
2021/07/19	5	50.70	22	50.46	50.80	-17	6,457	-0.26%
2021/07/15	0	0.00	1	50.20	50.20	-1	6,934	-0.01%
2021/07/14	11	49.11	2	49.05	49.05	9	7,047	0.13%
2021/07/13	4	50.55	22	49.99	49.70	-18	7,214	-0.25%
2021/07/12	12	49.81	0	0.00	49.70	12	7,453	0.16%
2021/07/09	12	49.05	10	49.15	49.10	2	7,525	0.03%
2021/07/08	17	49.70	1	49.70	49.80	16	7,848	0.20%
2021/07/07	3	50.07	33	50.13	49.90	-30	8,285	-0.36%
2021/07/06	9	50.09	1	50.10	49.90	8	8,754	0.09%
2021/07/05	6	50.07	1	50.40	50.40	5	9,480	0.05%
2021/07/02	8	50.11	8	50.36	50.00	0	9,650	0.00%
2021/07/01	15	50.10	31	50.01	50.00	-16	9,895	-0.16%
2021/06/30	3	50.80	6	50.83	50.80	-3	10,034	-0.03%
2021/06/29	15	50.67	1	50.90	50.50	14	10,099	0.14%
2021/06/28	26	51.11	2	51.00	51.00	24	10,209	0.24%
2021/06/25	27	52.73	15	52.95	52.30	12	10,177	0.12%
2021/06/24	11	52.69	2	52.40	52.30	9	10,163	0.09%
2021/06/23	17	52.33	3	52.70	53.00	14	10,154	0.14%
2021/06/22	1	53.20	8	51.75	53.00	-7	10,174	-0.07%
2021/06/21	0	0.00	3	50.00	50.20	-3	9,833	-0.03%
2021/06/18	7	50.53	21	51.28	50.40	-14	9,937	-0.14%
2021/06/17	20	50.45	28	50.84	51.30	-8	10,040	-0.08%
2021/06/16	4	50.39	34	50.89	49.95	-30	10,130	-0.30%
2021/06/15	0	0.00	2	49.95	50.00	-2	10,400	-0.02%
2021/06/11	1	49.70	3	49.55	50.00	-2	10,559	-0.02%
2021/06/10	2	48.80	1	48.80	49.15	1	10,789	0.01%
2021/06/09	10	48.86	0	0.00	48.70	10	11,185	0.09%
2021/06/08	20	49.36	2	50.10	49.40	18	11,737	0.15%
2021/06/07	12	49.32	12	49.65	50.00	0	12,061	0.00%
2021/06/04	8	50.69	12	51.59	50.30	-4	12,105	-0.03%
2021/06/03	9	50.64	4	50.80	50.70	5	12,176	0.04%
2021/06/02	14	51.21	28	50.75	51.00	-14	12,397	-0.11%
2021/06/01	41	51.61	26	51.74	51.50	15	12,559	0.12%
2021/05/31	9	51.48	7	51.20	51.20	2	13,051	0.02%
2021/05/28	29	51.55	22	51.61	51.20	7	13,746	0.05%
2021/05/27	23	50.53	1	50.00	51.50	22	13,815	0.16%
2021/05/26	5	49.15	10	49.83	50.40	-5	13,869	-0.04%
2021/05/25	3	49.13	11	49.60	49.80	-8	13,915	-0.06%
2021/05/24	2	48.23	8	48.30	48.35	-6	14,033	-0.04%
2021/05/21	1	48.25	0	0.00	48.10	1	14,176	0.01%
2021/05/20	9	48.54	7	48.14	47.55	2	14,394	0.01%
2021/05/19	8	47.74	7	47.94	48.80	1	14,474	0.01%
2021/05/18	2	46.68	6	46.19	47.45	-4	14,584	-0.03%
2021/05/17	10	45.13	20	44.16	44.65	-10	14,712	-0.07%
2021/05/14	12	48.96	22	48.42	47.50	-10	14,647	-0.07%
2021/05/13	13	46.18	29	47.12	47.00	-16	14,627	-0.11%
2021/05/12	29	45.42	54	44.74	45.75	-25	14,724	-0.17%
2021/05/11	10	49.18	1	50.00	49.20	9	14,627	0.06%
2021/05/10	1	52.20	20.7	52.39	52.00	-19.7	15,070	-0.13%
2021/05/07	3	52.07	3	52.27	52.50	0	15,779	0.00%
2021/05/06	16	52.09	10	51.80	51.70	6	15,779	0.04%
2021/05/05	1	50.10	0	0.00	49.50	1	15,623	0.01%
2021/05/04	11	50.12	3	48.95	49.35	8	15,716	0.05%
2021/05/03	2	52.15	34	52.71	52.00	-32	15,725	-0.20%
2021/04/29	7	53.53	14	53.47	53.50	-7	15,766	-0.04%
2021/04/28	5	53.58	7	53.70	53.50	-2	15,790	-0.01%
2021/04/27	22	54.53	35	55.01	54.10	-13	15,841	-0.08%
2021/04/26	12	54.17	1	54.10	54.20	11	15,879	0.07%
2021/04/23	12	53.72	19	53.80	53.70	-7	16,025	-0.04%
2021/04/22	66	55.00	26.2	54.96	54.10	39.9	16,084	0.25%
2021/04/21	2	56.75	33	56.08	56.30	-31	15,904	-0.19%
2021/04/20	32	55.71	3	55.57	56.00	29	15,756	0.18%
2021/04/19	17	55.96	9	56.03	56.30	8	15,798	0.05%
2021/04/16	18	55.44	84	55.51	56.10	-66	15,903	-0.42%
2021/04/15	35	54.04	19	53.86	53.70	16	15,762	0.10%
2021/04/14	38	53.71	60	54.16	54.10	-22	15,998	-0.14%
2021/04/13	140	57.45	248	56.84	55.40	-108	16,006	-0.67%	大買/大賣/鉅額交易
2021/04/12	43	57.02	36	56.75	56.40	7	15,934	0.04%
2021/04/09	47	55.61	44	56.40	57.30	3	16,319	0.02%
2021/04/08	10	54.33	14	54.93	54.30	-4	16,049	-0.02%
2021/04/07	28	54.31	47	54.27	54.40	-19	16,015	-0.12%
2021/04/06	15	53.34	32	53.22	53.40	-17	16,165	-0.11%
2021/04/01	13	52.38	10	52.70	52.70	3	16,164	0.02%
2021/03/31	13	53.51	15	53.59	52.80	-2	16,177	-0.01%
2021/03/30	1	53.00	5	53.50	53.50	-4	16,210	-0.02%
2021/03/29	8	53.19	28	53.16	53.50	-20	16,443	-0.12%
2021/03/26	7	52.16	0	0.00	52.60	7	16,622	0.04%
2021/03/25	6	52.32	2	52.10	51.80	4	16,865	0.02%
2021/03/24	6	53.13	4	53.20	53.20	2	17,349	0.01%
2021/03/23	1	53.90	8	54.00	53.90	-7	17,498	-0.04%
2021/03/22	12	53.65	10	53.30	53.20	2	17,696	0.01%
2021/03/19	28	54.19	6	54.10	54.00	22	18,236	0.12%
2021/03/18	22	55.05	21	55.32	55.00	1	18,672	0.01%
2021/03/17	17	54.55	0	0.00	53.80	17	19,532	0.09%
2021/03/16	111	55.20	2	55.60	54.70	109	20,212	0.54%	大買/鉅額交易
2021/03/15	50	55.00	49	55.72	55.10	1	20,601	0.00%
2021/03/12	19	55.13	26	54.95	54.60	-7	21,284	-0.03%
2021/03/11	11	53.96	5	53.86	53.10	6	21,124	0.03%
2021/03/10	3	52.77	12	52.02	52.00	-9	21,286	-0.04%
2021/03/09	17	52.30	16	52.26	51.80	1	21,847	0.00%
2021/03/08	4	52.80	41	52.49	51.90	-37	21,986	-0.17%
2021/03/05	15	51.49	9	51.59	51.40	6	22,218	0.03%
2021/03/04	18	53.67	12	53.28	52.70	6	22,943	0.03%
2021/03/03	44	52.79	46	53.25	53.90	-2	23,991	-0.01%
2021/03/02	2	51.05	1	50.80	50.20	1	24,507	0.00%
2021/02/26	7	50.51	7	50.19	50.10	0	26,263	0.00%
2021/02/25	12	50.58	0	0.00	50.40	12	26,622	0.05%
2021/02/24	5	51.34	17	51.48	50.40	-12	26,877	-0.04%
2021/02/23	12	51.61	11	51.72	51.70	1	27,023	0.00%
2021/02/22	7	50.70	21	50.59	51.40	-14	27,601	-0.05%
2021/02/19	9	50.25	9	50.17	50.00	0	27,761	0.00%
2021/02/18	13	49.79	8	50.34	50.50	5	27,860	0.02%
2021/02/17	5	48.83	11	48.66	49.30	-6	27,884	-0.02%
2021/02/05	9	47.91	11	47.45	47.55	-2	27,902	-0.01%
2021/02/04	2	47.80	7	47.57	47.45	-5	28,067	-0.02%
2021/02/03	10	47.94	24	47.85	47.20	-14	28,193	-0.05%
2021/02/02	23	46.82	15	47.02	46.70	8	28,299	0.03%
2021/02/01	25	46.99	9	47.11	46.75	16	28,457	0.06%
2021/01/29	44	49.49	49	50.07	47.90	-5	28,128	-0.02%
2021/01/28	18	47.65	17	46.93	46.55	1	28,220	0.00%
2021/01/27	5	47.30	1	47.00	47.70	4	28,560	0.01%
2021/01/26	1	47.20	4	47.21	47.15	-3	29,167	-0.01%
2021/01/25	22	47.96	24	48.10	48.10	-2	29,673	-0.01%
2021/01/21	0	0.00	15	45.43	45.40	-15	30,797	-0.05%
2021/01/20	14	45.60	15	45.89	45.30	-1	32,476	0.00%
2021/01/19	15	47.56	3	47.27	47.55	12	32,656	0.04%
2021/01/18	18	46.11	8	47.50	47.65	10	33,008	0.03%
2021/01/15	36	47.39	0	0.00	47.05	36	33,369	0.11%
2021/01/14	8	48.13	1	48.15	48.10	7	33,472	0.02%
2021/01/13	29	48.11	11	48.22	48.20	18	33,635	0.05%
2021/01/12	15	48.70	10	48.55	48.25	5	33,857	0.01%
2021/01/11	3	49.50	1.5	49.18	49.45	1.5	34,026	0.00%
2021/01/08	13	47.96	9	47.94	48.20	4	34,121	0.01%
2021/01/07	52	48.09	15	47.77	47.75	37	34,457	0.11%
2021/01/06	7	47.71	6	47.73	47.10	1	35,051	0.00%
2021/01/05	16	49.03	21	48.70	48.65	-5	35,154	-0.01%
2021/01/04	58.5	50.82	57.3	49.92	49.10	1.2	35,607	0.00%
2020/12/31	37	54.07	4	53.90	53.60	33	35,064	0.09%
2020/12/30	62	55.96	4	55.90	56.20	58	34,948	0.17%
2020/12/29	49	56.32	19.3	55.99	55.90	29.7	35,653	0.08%
2020/12/28	12	54.73	18	55.18	55.20	-6	35,848	-0.02%
2020/12/25	31	55.17	35	54.31	54.60	-4	36,510	-0.01%
2020/12/24	40	54.70	45	54.82	54.70	-5	36,688	-0.01%
2020/12/23	88	54.50	32	54.23	54.30	56	36,828	0.15%
2020/12/22	36	55.17	43	54.40	53.10	-7	37,382	-0.02%
2020/12/21	29	55.63	27	55.40	55.50	2	37,567	0.01%
2020/12/18	60	55.75	61	55.67	55.80	-1	38,202	0.00%
2020/12/17	3	52.97	9.2	52.88	53.00	-6.2	38,116	-0.02%
2020/12/16	41	53.72	17	54.22	54.20	24	38,160	0.06%
2020/12/15	76	53.88	88	52.26	51.80	-12	38,056	-0.03%
2020/12/14	52	54.95	53	55.55	55.60	-1	37,801	0.00%
2020/12/11	62.2	57.48	55	59.35	55.80	7.2	37,521	0.02%
2020/12/10	70	63.66	89	63.43	61.70	-19	36,688	-0.05%
2020/12/09	65	62.67	43	63.03	63.30	22	36,539	0.06%
2020/12/08	97.2	60.60	89	60.47	61.50	8.2	37,342	0.02%
2020/12/07	24	57.80	51	57.91	58.20	-27	37,134	-0.07%
2020/12/04	5	57.20	21.3	56.97	57.30	-16.3	37,103	-0.04%
2020/12/03	27	58.62	38	58.80	58.30	-11	37,234	-0.03%
2020/12/02	24	57.65	42	58.07	57.40	-18	37,364	-0.05%
2020/12/01	24	58.38	5	58.34	58.00	19	38,275	0.05%
2020/11/30	101	57.63	132	57.95	58.50	-31	38,300	-0.08%	大買/大賣/
2020/11/27	85	57.70	105	57.93	56.70	-20	37,928	-0.05%	大賣/
2020/11/26	88.1	56.28	67	56.39	55.60	21.1	37,034	0.06%
2020/11/25	52	53.80	60.1	54.09	56.10	-8.1	36,177	-0.02%
2020/11/24	25	50.80	44	51.07	51.00	-19	34,519	-0.06%
2020/11/23	5	50.58	15	50.12	50.90	-10	34,095	-0.03%
2020/11/20	43	50.18	26	50.21	49.65	17	33,763	0.05%
2020/11/19	28	50.64	71	50.99	50.30	-43	33,458	-0.13%
2020/11/18	24	48.88	15.8	49.05	49.75	8.2	32,719	0.03%
2020/11/17	20	47.91	11	48.16	47.65	9	32,390	0.03%
2020/11/16	11	48.18	3	48.15	47.55	8	32,271	0.02%
2020/11/13	8	47.36	4	47.96	48.55	4	32,114	0.01%
2020/11/12	60.1	47.94	8	48.26	47.20	52.1	32,031	0.16%
2020/11/11	12	48.14	5	48.18	48.65	7	32,081	0.02%
2020/11/10	8	48.17	8	48.50	48.80	0	32,097	0.00%
2020/11/09	5.1	50.32	8	50.38	49.85	-2.9	31,720	-0.01%
2020/11/06	7	49.83	19	49.65	50.00	-12	31,373	-0.04%
2020/11/05	14	50.42	26	50.63	50.20	-12	31,123	-0.04%
2020/11/04	33	49.85	20	49.41	49.00	13	30,304	0.04%
2020/11/03	60	49.79	76	49.88	49.60	-16	29,905	-0.05%
2020/11/02	47	49.14	43	48.85	49.05	4	29,259	0.01%
2020/10/30	129	50.39	73	49.84	48.15	56	28,635	0.20%	大買/
2020/10/29	67.7	52.12	84	51.90	51.90	-16.3	27,928	-0.06%
2020/10/28	57	52.30	88	52.03	53.00	-31	27,143	-0.11%
2020/10/27	29	49.17	23	49.45	48.75	6	25,399	0.02%
2020/10/26	80	49.37	95	49.08	49.45	-15	25,117	-0.06%
2020/10/23	29	48.32	27	48.49	49.00	2	24,608	0.01%
2020/10/22	4	46.65	6	46.49	47.00	-2	24,019	-0.01%
2020/10/21	54	46.36	50	46.62	46.10	4	23,783	0.02%
2020/10/20	33	46.01	61	46.10	45.90	-28	23,587	-0.12%
2020/10/19	62	47.51	62	47.29	47.25	0	23,359	0.00%
2020/10/16	58	48.19	38	47.60	47.40	20	23,270	0.09%
2020/10/15	28	49.87	6	49.97	49.30	22	22,868	0.10%
2020/10/14	59	50.82	72.9	50.75	50.70	-13.9	22,361	-0.06%
2020/10/13	15.5	48.90	22	48.61	49.40	-6.5	21,443	-0.03%
2020/10/12	37	48.52	47	48.74	49.40	-10	20,980	-0.05%
2020/10/08	50.5	46.73	32	47.02	47.00	18.5	20,214	0.09%
2020/10/07	45	46.60	52	46.43	46.55	-7	19,873	-0.04%
2020/10/06	47	46.80	38	47.12	46.90	9	19,520	0.05%
2020/10/05	12	44.17	11	44.39	45.60	1	18,668	0.01%
2020/09/30	20	43.28	14	42.89	42.70	6	18,081	0.03%
2020/09/29	57	41.89	42	42.16	41.65	15	17,218	0.09%
2020/09/28	28	42.42	9	42.31	43.10	19	16,997	0.11%
2020/09/25	16	44.29	13	45.14	42.65	3	16,664	0.02%
2020/09/24	12	45.73	9	45.92	44.75	3	15,808	0.02%
2020/09/23	21	46.78	9	46.21	47.10	12	15,373	0.08%
2020/09/22	66	48.85	62	48.98	48.40	4	14,434	0.03%
2020/09/21	9	51.71	6.9	51.74	51.50	2.1	13,840	0.02%
2020/09/18	43	51.89	44	51.33	51.20	-1	13,532	-0.01%
2020/09/17	47	52.25	49	51.96	51.30	-2	13,284	-0.02%
2020/09/16	7	51.14	10	51.24	51.60	-3	12,833	-0.02%
2020/09/15	18	51.43	19	51.92	52.00	-1	12,553	-0.01%
2020/09/14	33	51.13	27	50.59	51.50	6	12,216	0.05%
2020/09/11	103	55.11	72	52.93	52.40	31	11,514	0.27%	大買/
2020/09/10	7	51.43	16	52.25	53.40	-9	10,049	-0.09%
2020/09/09	18	49.73	15	49.85	49.75	3	9,160	0.03%
2020/09/08	10	49.02	11	49.23	48.50	-1	8,760	-0.01%
2020/09/07	22	49.19	35.1	50.43	51.00	-13.1	8,130	-0.16%
2020/09/04	36	44.85	54	45.37	46.60	-18	7,381	-0.24%
2020/09/03	15	43.73	13	43.60	44.30	2	6,205	0.03%
2020/09/02	29	40.78	34	41.34	42.15	-5	5,672	-0.09%
2020/09/01	18	39.39	20	39.22	39.95	-2	5,137	-0.04%
2020/08/31	16	35.68	14	35.97	37.60	2	4,513	0.04%
2020/08/28	21	33.96	22	34.32	34.55	-1	4,125	-0.02%
2020/08/27	1	33.00	0	0.00	33.00	1	3,918	0.03%
2020/08/26	0	0.00	1	32.70	32.60	-1	3,893	-0.03%
2020/08/21	3	33.10	0	0.00	32.75	3	4,006	0.07%
2020/08/20	1	32.00	2	32.28	32.65	-1	3,967	-0.03%
2020/08/19	1	34.00	4	34.68	34.25	-3	3,841	-0.08%
2020/08/18	14	35.19	13	34.97	34.05	1	3,756	0.03%
2020/08/17	19	33.91	24	34.31	34.50	-5	3,596	-0.14%
2020/08/14	21	31.35	1	31.25	31.40	20	3,273	0.61%
2020/08/13	3	31.30	0	0.00	31.10	3	3,029	0.10%
2020/08/12	0	0.00	2	30.80	31.25	-2	3,091	-0.06%
2020/08/10	1	31.40	0	0.00	31.10	1	3,180	0.03%
2020/07/24	6	30.46	0	0.00	30.35	6	3,252	0.18%
2020/07/23	1	31.20	1	30.40	31.55	0	3,207	0.00%
2020/07/22	7	30.62	13	30.45	30.75	-6	3,084	-0.19%
2020/07/13	0	0.00	5	28.90	29.00	-5	2,715	-0.18%
2020/07/10	0	0.00	1	28.55	28.90	-1	2,733	-0.04%
2020/07/09	1	28.90	0	0.00	28.90	1	2,707	0.04%
2020/07/07	5	28.50	0	0.00	28.50	5	2,705	0.18%
2020/06/30	3	27.60	3	27.65	27.65	0	2,676	0.00%
2020/06/29	0	0.00	1	27.50	27.60	-1	2,695	-0.04%
2020/06/22	0	0.00	3	27.50	27.55	-3	2,750	-0.11%
2020/06/19	10	27.50	0	0.00	27.15	10	2,778	0.36%
2020/06/18	1	27.55	0	0.00	27.65	1	2,775	0.04%
2020/06/12	0	0.00	2	27.10	27.40	-2	2,906	-0.07%
2020/06/11	2	28.10	0	0.00	28.20	2	2,896	0.07%
2020/06/10	3	28.60	1	28.60	28.65	2	2,904	0.07%
2020/06/09	0	0.00	1	28.90	29.00	-1	2,968	-0.03%
2020/06/08	1	29.30	0	0.00	29.05	1	3,081	0.03%
2020/06/05	0	0.00	5	29.20	29.20	-5	3,054	-0.16%
2020/05/29	1	29.00	1	28.50	28.50	0	3,015	0.00%
2020/05/28	4	28.74	8	28.91	29.20	-4	2,941	-0.14%
2020/05/27	0	0.00	2	28.10	28.00	-2	2,845	-0.07%
2020/05/22	0	0.00	2	27.45	27.40	-2	2,924	-0.07%
2020/05/19	2	27.65	1	28.00	27.70	1	2,894	0.03%
2020/05/13	0	0.00	1	27.50	27.50	-1	2,818	-0.04%
2020/05/11	1	26.65	4.8	26.98	27.20	-3.8	2,698	-0.14%
2020/05/08	5	25.88	2	25.95	26.00	3	2,614	0.11%
2020/05/07	10	25.05	0.6	25.05	25.20	9.4	2,612	0.36%
2020/05/04	2	24.85	0	0.00	24.85	2	2,837	0.07%
2020/04/30	1	24.95	0	0.00	25.30	1	2,910	0.03%
2020/04/24	1	24.00	0	0.00	24.00	1	3,107	0.03%
2020/04/16	0	0.00	0.4	24.30	24.30	-0.4	3,575	-0.01%
2020/04/15	0	0.00	10	24.15	24.40	-10	3,667	-0.27%
2020/04/14	0	0.00	1	23.75	23.80	-1	3,675	-0.03%
2020/04/13	0.2	23.50	1	23.50	23.55	-0.8	3,712	-0.02%
2020/04/09	0	0.00	1	23.30	23.25	-1	3,793	-0.03%
2020/04/07	0	0.00	1	23.05	23.15	-1	4,070	-0.02%
2020/04/01	0	0.00	1	22.20	22.20	-1	4,029	-0.02%
2020/03/30	0	0.00	5	22.10	22.10	-5	4,027	-0.12%
2020/03/26	1	21.80	0	0.00	21.80	1	4,016	0.02%
2020/03/25	2	21.95	1	21.80	21.85	1	3,996	0.03%
2020/03/23	1	20.00	1	20.65	20.70	0	3,969	0.00%
2020/03/20	0	0.00	1	20.95	20.70	-1	3,963	-0.03%
2020/03/19	14	19.71	2.8	19.83	19.70	11.3	3,930	0.29%
2020/03/18	0	0.00	1	21.95	21.85	-1	3,853	-0.03%
2020/03/17	2	21.85	0	0.00	21.70	2	3,843	0.05%
2020/03/16	0	0.00	4	22.55	22.20	-4	3,825	-0.10%
2020/03/13	9	21.78	3	21.92	22.35	6	3,768	0.16%
2020/03/12	1	23.35	0	0.00	23.45	1	3,674	0.03%
2020/03/11	3	24.85	0	0.00	24.60	3	3,549	0.08%
2020/03/10	1	24.70	0	0.00	25.00	1	3,530	0.03%
2020/03/06	0	0.00	1	26.15	26.05	-1	3,436	-0.03%
2020/03/04	6	25.96	0	0.00	26.10	6	3,463	0.17%
2020/02/27	1	26.55	0	0.00	26.00	1	3,421	0.03%
2020/02/26	1	26.25	2	26.68	26.55	-1	3,373	-0.03%
2020/02/25	1	26.30	15	26.40	26.30	-14	3,311	-0.42%
2020/02/24	4	26.90	0	0.00	26.75	4	3,251	0.12%
2020/02/20	0	0.00	1	27.85	27.75	-1	3,208	-0.03%
2020/02/19	8	27.01	3	27.35	27.50	5	3,185	0.16%
2020/02/18	2	27.40	3	27.73	27.40	-1	3,155	-0.03%
2020/02/17	18	28.01	2	27.85	28.05	16	3,170	0.50%
2020/02/14	2	27.30	1	27.25	27.45	1	3,146	0.03%
2020/02/13	1	27.70	1	27.90	27.55	0	3,075	0.00%
2020/02/11	1	28.10	1	27.95	28.05	0	2,997	0.00%
2020/02/10	1	28.00	0	0.00	28.20	1	2,951	0.03%
2020/02/07	2	28.48	1	28.75	28.40	1	2,903	0.03%
2020/02/06	2	28.80	3	28.72	28.70	-1	2,842	-0.04%
2020/02/05	2	27.90	1	27.95	27.80	1	2,690	0.04%
2020/02/04	0	0.00	5	27.60	27.60	-5	2,610	-0.19%
2020/02/03	5	26.00	0	0.00	26.90	5	2,527	0.20%
2020/01/31	1	27.10	1	27.05	27.05	0	2,446	0.00%
2020/01/30	3	27.10	3	26.45	26.45	0	2,344	0.00%
2020/01/20	1	27.75	1	27.70	27.75	0	2,227	0.00%
2020/01/17	1	28.10	3	27.43	27.15	-2	2,170	-0.09%
2020/01/16	18	27.18	23	27.50	27.85	-5	2,020	-0.25%
2020/01/14	0	0.00	1	26.20	26.05	-1	1,750	-0.06%
2020/01/13	6	25.73	0	0.00	25.95	6	1,732	0.35%
2020/01/10	4	26.15	4	25.99	26.00	0	1,698	0.00%
2020/01/09	37	26.05	44	26.15	26.45	-7	1,620	-0.43%
2020/01/08	1	25.20	4	24.99	25.15	-3	1,500	-0.20%
2020/01/07	2	25.48	1	25.35	25.45	1	1,445	0.07%
2020/01/06	3	25.37	4	25.28	25.20	-1	1,388	-0.07%
2020/01/03	0	0.00	3	25.37	25.60	-3	1,351	-0.22%
2020/01/02	2	25.03	3	25.28	25.55	-1	1,251	-0.08%
2019/12/31	6	24.12	1	24.20	24.30	5	1,110	0.45%
2019/12/30	0	0.00	35	23.00	22.90	-35	916	-3.82%
2019/12/27	0	0.00	0.8	22.65	22.80	-0.8	899	-0.08%
2019/12/24	0	0.00	1	22.50	22.45	-1	856	-0.12%
2019/12/19	2	22.00	0	0.00	22.00	2	797	0.25%
2019/12/13	0	0.00	1	21.70	21.70	-1	721	-0.14%
2019/11/22	0	0.00	3	21.45	21.35	-3	627	-0.48%
2019/11/14	0	0.00	4	21.28	21.35	-4	623	-0.64%
2019/11/13	3	20.97	5	20.80	20.85	-2	568	-0.35%
2019/11/06	0	0.00	15	20.52	20.55	-15	528	-2.84%
2019/10/16	0	0.00	2	20.30	20.35	-2	566	-0.35%
2019/09/27	0	0.00	4	20.25	20.20	-4	591	-0.68%
2019/09/23	4	20.50	0	0.00	20.40	4	624	0.64%
2019/09/17	1	20.25	0	0.00	20.25	1	667	0.15%
2019/09/10	0	0.00	3	20.40	20.40	-3	679	-0.44%
2019/08/29	0	0.00	2	20.15	20.15	-2	695	-0.29%
2019/08/27	35	20.90	0	0.00	20.85	35	674	5.19%
2019/08/07	1	20.85	0	0.00	20.90	1	793	0.13%
2019/07/29	5	21.00	0	0.00	21.05	5	906	0.55%
2019/07/18	5	21.05	0	0.00	21.05	5	911	0.55%
2019/07/16	0	0.00	1	21.20	21.25	-1	917	-0.11%
2019/07/15	2	21.30	4	21.25	21.25	-2	912	-0.22%
2019/05/23	1	20.80	0	0.00	20.65	1	799	0.13%
2019/05/09	0	0.00	1	21.15	21.15	-1	611	-0.16%
2019/05/02	0	0.00	5	20.95	20.95	-5	526	-0.95%
2019/04/23	0	20.60	0	0.00	20.70	0	481	0.00%
2019/04/18	3	20.65	0	0.00	20.60	3	465	0.64%
2019/04/11	5	20.85	0	0.00	20.65	5	447	1.12%
2019/03/25	0	20.35	0	0.00	20.30	0	403	0.00%
2019/03/14	0	20.30	0	0.00	20.40	0	390	0.00%
2019/03/13	0	20.30	0	0.00	20.40	0	397	0.00%
2019/03/06	0.5	20.45	0	0.00	20.45	0.5	423	0.12%
2019/02/19	0	20.20	0	0.00	20.30	0	396	0.00%
2019/02/18	0	20.15	0	0.00	20.25	0	398	0.00%
2019/02/14	0	20.25	0	0.00	20.35	0	420	0.00%
2019/02/13	0	0.00	3	20.40	20.30	-3	419	-0.72%
2019/01/23	3	19.63	0	0.00	19.70	3	458	0.65%
2019/01/18	1	19.65	0	0.00	19.60	1	481	0.21%
2019/01/08	0	0.00	3	19.55	19.55	-3	572	-0.52%
2018/12/28	0.4	19.20	0	0.00	19.30	0.4	679	0.06%
2018/12/25	2	19.15	0	0.00	19.05	2	892	0.22%
2018/12/22	5	19.49	2	19.55	19.50	3	873	0.34%
2018/11/02	0.1	20.20	0	0.00	20.20	0.1	1,059	0.01%
2018/10/26	1	20.00	3	19.85	19.90	-2	1,064	-0.19%
2018/10/16	3	20.90	0	0.00	20.60	3	1,065	0.28%
2018/10/15	2	20.90	2	20.83	20.70	0	1,073	0.00%
2018/10/11	0	0.00	2	20.10	20.15	-2	1,099	-0.18%
2018/10/09	0	0.00	9	21.10	20.85	-9	1,090	-0.83%
2018/10/05	9	21.32	0	0.00	21.10	9	1,073	0.84%
2018/10/04	2	21.78	0	0.00	21.65	2	1,037	0.19%
2018/10/03	0	0.00	10	20.71	21.00	-10	961	-1.04%
2018/10/01	1	20.80	0	0.00	20.80	1	1,029	0.10%
2018/09/25	0	0.00	2	20.85	20.85	-2	1,066	-0.19%
2018/09/21	9	20.78	0	0.00	20.70	9	1,046	0.86%
2018/09/19	1	20.55	0	0.00	20.50	1	1,017	0.10%
2018/09/18	3	20.30	3	20.30	20.25	0	1,005	0.00%
2018/09/03	2	20.50	1	20.55	20.45	1	1,171	0.09%
2018/08/31	0	0.00	3	20.53	20.55	-3	1,176	-0.26%
2018/08/30	2	20.48	0	0.00	20.45	2	1,183	0.17%
2018/08/29	2	20.53	0	0.00	20.60	2	1,200	0.17%
2018/08/28	0	0.00	5	21.40	21.40	-5	1,159	-0.43%
2018/08/24	2	21.35	0	0.00	21.30	2	1,117	0.18%
2018/08/17	5	20.95	0	0.00	21.00	5	1,190	0.42%
2018/08/16	0	0.00	2	20.80	20.80	-2	1,174	-0.17%
2018/08/08	2	21.78	0	0.00	21.75	2	1,194	0.17%
2018/07/26	19	21.63	1	21.50	21.75	18	1,304	1.38%
2018/07/20	0	0.00	1	21.55	21.55	-1	1,309	-0.08%
2018/07/18	2	21.60	2	21.35	21.35	0	1,331	0.00%
2018/07/17	1	21.40	0	0.00	21.35	1	1,313	0.08%
2018/07/12	0	0.00	20	21.10	21.05	-20	1,399	-1.43%
2018/07/11	4	21.25	3	21.30	20.85	1	1,422	0.07%
2018/07/10	0	0.00	5	20.85	20.90	-5	1,395	-0.36%
2018/06/26	25	20.45	0	0.00	20.65	25	2,626	0.95%
2018/06/19	0	0.00	1	20.90	20.85	-1	2,608	-0.04%
2018/06/15	1	21.05	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	17	21.57	21.20	-17	2,592	-0.66%
2018/06/13	0	0.00	0	21.10	21.20	0	2,530	0.00%
2018/06/12	0	0.00	1	20.70	20.75	-1	2,504	-0.04%
2018/06/11	15	20.75	0	0.00	20.80	15	2,497	0.60%
2018/06/07	3	21.05	0	0.00	21.20	3	2,500	0.12%
2018/06/05	0	0.00	1	21.05	21.00	-1	2,482	-0.04%
2018/06/01	1	20.80	0	0.00	21.00	1	2,466	0.04%
2018/05/21	0	0.00	0	21.40	21.50	0	2,407	0.00%
2018/05/18	2	21.00	2	20.95	20.95	0	2,405	0.00%
2018/05/11	0	0.00	0.4	21.10	21.20	-0.4	2,409	-0.02%
2018/05/02	0	0.00	4	21.40	21.00	-4	2,425	-0.16%
2018/04/25	11	21.52	12	21.54	21.55	-1	2,426	-0.04%
2018/04/24	2	22.25	2	22.20	21.65	0	2,429	0.00%
2018/04/23	4	22.13	4	22.14	22.25	0	2,459	0.00%
2018/04/20	10	22.62	9	22.56	22.40	1	2,436	0.04%
2018/04/19	7	22.36	7	22.56	22.25	0	2,363	0.00%
2018/04/18	2	22.20	2	22.08	22.20	0	2,349	0.00%
2018/04/17	2	22.15	2	22.05	21.85	0	2,361	0.00%
2018/04/16	1	22.70	1	22.45	22.55	0	2,358	0.00%
2018/04/13	0	0.00	7	22.50	22.40	-7	2,328	-0.30%
2018/04/11	12	23.13	1	23.15	23.30	11	2,292	0.48%
2018/04/10	6	23.41	20	23.38	22.80	-14	2,251	-0.62%
2018/04/09	30	23.66	10	23.40	24.40	20	2,110	0.95%
2018/04/03	14	22.36	14	22.53	22.70	0	1,772	0.00%
2018/03/31	8	21.88	10	22.01	22.00	-2	1,676	-0.12%
2018/03/30	34	22.84	48	22.19	22.00	-14	1,650	-0.85%
2018/03/29	9	21.63	7	21.73	21.60	2	1,451	0.14%
2018/03/28	7	20.85	7	20.79	20.65	0	1,417	0.00%
2018/03/27	2	20.60	0	0.00	20.65	2	1,464	0.14%
2018/03/26	0	0.00	3	20.25	20.35	-3	1,566	-0.19%
2018/03/21	0	0.00	7	20.75	20.45	-7	1,892	-0.37%
2018/03/19	3	20.90	0	0.00	20.95	3	1,919	0.16%
2018/03/14	0	0.00	1	20.40	20.40	-1	1,994	-0.05%
2018/03/13	0	0.00	33	20.59	20.45	-33	2,030	-1.63%
2018/03/12	3	20.30	0	0.00	20.30	3	2,028	0.15%
2018/03/02	0	0.00	1	20.20	20.20	-1	2,360	-0.04%
2018/02/27	1	20.25	0	0.00	20.40	1	2,755	0.04%
2018/02/22	0	0.00	5	20.10	20.20	-5	2,853	-0.18%
2018/02/21	1	20.10	0	0.00	20.00	1	2,856	0.04%
2018/02/12	2	19.90	2	20.00	19.95	0	2,850	0.00%
2018/02/07	2	20.10	1	20.30	20.05	1	2,834	0.04%
2018/02/06	34	19.64	1	20.30	19.80	33	2,837	1.16%
2018/02/05	1	20.75	1	20.85	20.85	0	2,805	0.00%
2018/01/30	7	21.32	2	21.40	21.10	5	2,999	0.17%
2018/01/29	0	0.00	2	21.55	21.55	-2	2,975	-0.07%
2018/01/24	0	0.00	10	21.60	21.65	-10	2,999	-0.33%
2018/01/23	3	21.70	0	0.00	21.75	3	3,006	0.10%
2018/01/18	10	22.45	0	0.00	22.10	10	3,056	0.33%
2018/01/17	2	22.40	3	22.20	22.40	-1	3,080	-0.03%
2018/01/12	1	22.05	1	22.00	21.95	0	3,197	0.00%
2018/01/11	1	21.65	6	21.67	21.75	-5	3,218	-0.16%
2018/01/09	5	22.20	0	0.00	22.25	5	3,212	0.16%
2018/01/08	0	0.00	2	22.35	22.20	-2	3,341	-0.06%
2018/01/05	2	22.50	5	22.49	22.45	-3	3,405	-0.09%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%
2018/01/03	2	22.43	1	22.45	22.45	1	3,390	0.03%
2018/01/02	0	0.00	1	22.55	22.60	-1	3,400	-0.03%