中興電 (1513)-兆豐-來福券商分點個股進出

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
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	1	157.00	4	158.63	159.00	-3	6,142	-0.05%
2024/11/20	6	156.75	18	158.39	156.50	-12	6,517	-0.18%
2024/11/19	0	0.00	10	157.00	159.50	-10	6,847	-0.15%
2024/11/18	3.5	156.84	1	157.50	155.50	2.5	7,065	0.04%
2024/11/15	1.2	160.07	1	161.00	160.50	0.2	7,155	0.00%
2024/11/14	9.2	160.78	1	160.50	160.50	8.2	7,416	0.11%
2024/11/13	9.2	164.28	0	0.00	163.00	9.2	7,680	0.12%
2024/11/12	2.1	167.33	3	169.17	167.00	-0.9	8,027	-0.01%
2024/11/11	0	0.00	10	169.55	170.50	-10	8,850	-0.11%
2024/11/08	16.1	168.99	19	168.63	167.00	-2.9	9,445	-0.03%
2024/11/07	8.1	167.90	46.7	169.54	169.50	-38.6	9,706	-0.40%
2024/11/06	1	163.00	0	0.00	164.00	1	9,761	0.01%
2024/11/05	10	164.00	8.1	164.43	165.00	1.9	10,014	0.02%
2024/11/04	0.1	159.82	0	0.00	160.50	0.1	10,480	0.00%
2024/11/01	2	157.75	2.2	158.77	160.50	-0.2	10,655	0.00%
2024/10/30	0	0.00	2	158.50	159.50	-2	10,882	-0.02%
2024/10/29	7.3	156.16	0	0.00	156.50	7.3	10,986	0.07%
2024/10/28	2.2	158.77	4	159.75	159.50	-1.8	11,086	-0.02%
2024/10/25	10.1	161.10	0	0.00	160.50	10.1	11,356	0.09%
2024/10/24	13.1	162.56	0	0.00	160.00	13.1	11,752	0.11%
2024/10/23	0.2	166.00	11	166.50	165.00	-10.8	11,812	-0.09%
2024/10/22	9.1	161.73	1	161.00	162.00	8.1	11,974	0.07%
2024/10/21	3	164.83	0	0.00	165.00	3	12,356	0.02%
2024/10/18	5.1	162.61	2.3	164.28	163.00	2.8	12,606	0.02%
2024/10/17	3	164.00	2	165.50	164.50	1	12,895	0.01%
2024/10/16	5	162.30	1	164.00	163.00	4	13,285	0.03%
2024/10/15	11.4	162.89	2	162.50	162.50	9.4	13,814	0.07%
2024/10/09	9	164.33	4	163.38	163.00	5	16,523	0.03%
2024/10/08	4.1	164.76	1	164.50	164.50	3.1	17,844	0.02%
2024/10/07	3	166.67	6	167.58	168.50	-3	18,359	-0.02%
2024/10/04	9	163.78	5	163.50	162.50	4	18,757	0.02%
2024/10/01	12.2	169.93	0.2	170.00	169.50	12	19,597	0.06%
2024/09/30	9.1	173.95	1	174.00	172.50	8.1	20,405	0.04%
2024/09/27	2	175.50	5	176.10	176.00	-3	20,281	-0.01%
2024/09/26	5.1	178.25	15	177.87	174.00	-9.9	20,231	-0.05%
2024/09/25	3	173.00	1.2	173.25	175.00	1.8	20,197	0.01%
2024/09/24	3	173.67	9	175.22	173.00	-6	20,275	-0.03%
2024/09/23	14	175.04	10	174.40	175.00	4	20,313	0.02%
2024/09/20	2.2	170.91	7	170.21	171.00	-4.8	20,248	-0.02%
2024/09/19	8.1	169.62	18	168.72	169.50	-9.9	20,278	-0.05%
2024/09/18	13	168.19	15.9	169.00	167.50	-2.9	20,296	-0.01%
2024/09/16	5.3	164.09	8	164.00	164.00	-2.7	20,252	-0.01%
2024/09/13	8	163.94	7.2	164.07	164.50	0.8	20,637	0.00%
2024/09/12	5	158.70	11.4	161.08	163.50	-6.4	20,837	-0.03%
2024/09/11	1	156.00	3	155.50	155.50	-2	21,081	-0.01%
2024/09/10	8.9	156.25	1	157.50	154.00	7.9	21,636	0.04%
2024/09/09	0.2	158.00	1	159.50	160.00	-0.8	22,632	0.00%
2024/09/06	22	158.18	20	159.00	159.50	2	22,929	0.01%
2024/09/05	9.3	160.31	7	157.64	157.50	2.3	23,021	0.01%
2024/09/04	13.3	159.54	11	160.00	160.50	2.3	23,499	0.01%
2024/09/03	5.2	168.48	1	168.00	168.00	4.2	24,119	0.02%
2024/09/02	3	172.50	6	174.67	172.00	-3	24,081	-0.01%
2024/08/30	6	172.00	70.1	171.00	171.00	-64.1	23,992	-0.27%
2024/08/29	9.1	172.78	16	172.69	172.50	-6.9	24,019	-0.03%
2024/08/28	7	175.00	6	175.08	174.50	1	23,987	0.00%
2024/08/27	17	174.62	15	175.20	176.50	2	23,995	0.01%
2024/08/26	8	174.38	2	176.75	173.00	6	24,000	0.02%
2024/08/23	27	174.13	23	173.46	175.50	4	23,987	0.02%
2024/08/22	25.3	180.86	27	177.39	176.00	-1.7	23,956	-0.01%
2024/08/21	16	181.63	9	181.11	179.00	7	23,754	0.03%
2024/08/20	7.1	178.22	16	177.56	177.00	-8.9	23,619	-0.04%
2024/08/19	14	176.14	8.2	177.36	176.50	5.9	23,579	0.02%
2024/08/16	31	177.45	32	178.56	176.00	-1	23,570	0.00%
2024/08/15	63	175.71	71.2	175.81	173.00	-8.2	23,320	-0.04%
2024/08/14	18.3	172.74	11.2	172.81	175.50	7.1	23,088	0.03%
2024/08/13	40.2	166.96	18.1	167.62	170.50	22.1	22,716	0.10%
2024/08/12	87.1	181.28	33.1	181.67	181.50	54	21,976	0.25%
2024/08/09	40	173.95	53.3	176.10	177.50	-13.3	21,484	-0.06%
2024/08/08	33.3	159.31	27	159.96	161.50	6.3	21,417	0.03%
2024/08/07	17.3	165.79	9.2	164.60	167.50	8.1	21,701	0.04%
2024/08/06	18.7	154.82	16	156.44	155.00	2.7	21,589	0.01%
2024/08/05	9.6	162.74	0	0.00	161.50	9.6	21,263	0.04%
2024/08/02	13.2	180.86	10.1	180.81	179.00	3.1	21,467	0.01%
2024/08/01	8.1	189.88	0	0.00	189.00	8.1	21,444	0.04%
2024/07/31	5.1	189.23	4	189.00	189.00	1.1	21,565	0.01%
2024/07/30	10.2	193.30	14.2	193.59	192.00	-4	21,828	-0.02%
2024/07/29	23.1	201.86	15	205.37	194.00	8.1	21,764	0.04%
2024/07/26	35.1	212.09	35.1	213.35	212.50	0	21,627	0.00%
2024/07/23	27	214.06	25.1	213.92	216.00	1.9	21,762	0.01%
2024/07/22	19.2	216.50	21.1	216.24	209.50	-2	21,758	-0.01%
2024/07/19	14.1	223.43	14	223.79	220.50	0.1	21,583	0.00%
2024/07/18	19.1	224.30	17.5	223.40	223.50	1.6	21,899	0.01%
2024/07/17	44.2	226.42	27.2	224.65	223.50	16.9	22,248	0.08%
2024/07/16	39.4	233.27	21.2	234.55	228.50	18.2	22,648	0.08%
2024/07/15	113.1	230.13	123.8	231.83	235.50	-10.8	23,360	-0.05%	大買/大賣/
2024/07/12	101.3	232.02	77.3	232.18	231.50	24	24,145	0.10%	大買/
2024/07/11	41.4	229.49	60.5	229.22	228.00	-19.1	24,460	-0.08%
2024/07/10	88.1	221.29	138	218.86	228.00	-49.9	24,532	-0.20%	大賣/
2024/07/09	28.1	206.56	26.4	206.73	207.50	1.7	25,265	0.01%
2024/07/08	50.1	204.85	54	206.22	202.50	-3.9	26,692	-0.01%
2024/07/05	65.4	202.19	89.2	203.70	203.00	-23.9	27,870	-0.09%
2024/07/04	60.4	199.02	72.6	198.09	201.00	-12.2	27,879	-0.04%
2024/07/03	1.2	186.64	1	188.00	187.00	0.2	28,130	0.00%
2024/07/02	8.3	186.24	0	0.00	186.50	8.3	28,709	0.03%
2024/07/01	12.2	188.48	6.1	188.92	185.50	6.1	28,762	0.02%
2024/06/28	2.1	187.29	9.2	188.05	188.00	-7	28,849	-0.02%
2024/06/27	1	188.00	0	0.00	186.00	1	29,075	0.00%
2024/06/26	0	186.50	4	189.00	186.50	-4	29,393	-0.01%
2024/06/25	9	186.67	13	186.54	188.50	-4	29,799	-0.01%
2024/06/24	12	185.75	13	186.65	184.00	-1	30,593	0.00%
2024/06/21	12.1	188.37	7	188.21	188.00	5.1	32,013	0.02%
2024/06/20	21.1	189.70	20	189.75	188.00	1.1	32,751	0.00%
2024/06/19	11.1	187.10	21.5	187.64	188.00	-10.4	32,990	-0.03%
2024/06/18	13	188.46	17	187.53	188.00	-4	33,687	-0.01%
2024/06/17	33	187.53	26.2	191.43	184.00	6.8	33,939	0.02%
2024/06/14	52	190.74	62.3	190.82	191.00	-10.3	34,423	-0.03%
2024/06/13	15	179.40	16.1	181.22	180.50	-1.1	34,610	0.00%
2024/06/12	2.1	175.10	13.5	175.69	175.50	-11.4	35,245	-0.03%
2024/06/11	34	178.81	25	179.50	177.50	9	36,293	0.02%
2024/06/07	55	175.23	73.4	176.92	182.00	-18.4	37,591	-0.05%
2024/06/06	5	165.20	5	165.50	166.00	0	38,042	0.00%
2024/06/05	15.1	165.57	4	165.25	165.00	11.1	38,289	0.03%
2024/06/04	8	167.69	7	167.86	167.50	1	39,067	0.00%
2024/06/03	3	167.00	0	0.00	166.50	3	39,590	0.01%
2024/05/31	7.4	166.81	24	165.90	164.00	-16.6	40,289	-0.04%
2024/05/30	3	168.67	6	168.83	167.00	-3	41,361	-0.01%
2024/05/29	9.1	169.12	6.2	169.24	168.50	2.9	42,364	0.01%
2024/05/28	15.3	168.75	9	168.33	168.50	6.3	43,941	0.01%
2024/05/27	21	168.81	19.1	168.47	168.50	1.9	45,219	0.00%
2024/05/24	5.3	163.93	3.3	164.24	163.50	2	46,682	0.00%
2024/05/23	6.3	162.27	7	162.21	162.00	-0.7	48,301	0.00%
2024/05/22	14	165.50	3.2	165.03	165.00	10.8	49,386	0.02%
2024/05/21	2.3	168.74	1	167.50	167.50	1.3	49,850	0.00%
2024/05/20	5	170.80	1	172.50	169.50	4	50,543	0.01%
2024/05/17	2	168.75	0	0.00	170.50	2	50,957	0.00%
2024/05/16	0.3	170.20	6.1	170.47	169.00	-5.9	51,868	-0.01%
2024/05/15	2.6	169.97	3	170.00	168.00	-0.5	52,426	0.00%
2024/05/14	7.2	168.41	12.1	169.03	167.00	-4.9	52,511	-0.01%
2024/05/13	33.5	168.96	15	169.60	167.50	18.5	52,430	0.04%
2024/05/10	3	179.00	0	0.00	178.00	3	52,537	0.01%
2024/05/09	7	181.36	2	180.75	179.50	5	52,796	0.01%
2024/05/08	8.5	184.53	19	183.58	184.00	-10.5	52,697	-0.02%
2024/05/07	8	179.44	5	178.11	180.00	3	52,419	0.01%
2024/05/06	8.7	177.76	4	175.88	177.50	4.7	52,282	0.01%
2024/05/03	10.1	179.41	6	178.42	178.50	4.1	52,072	0.01%
2024/05/02	8.1	183.55	2	184.50	181.50	6.1	51,753	0.01%
2024/04/30	11	183.36	5.2	184.81	184.00	5.8	51,643	0.01%
2024/04/29	11.1	187.09	3.3	186.00	186.00	7.8	51,533	0.02%
2024/04/26	4.1	189.50	3.2	191.28	188.50	0.9	51,334	0.00%
2024/04/25	5.1	191.38	5	192.29	191.00	0.1	51,103	0.00%
2024/04/24	8	191.31	30	193.07	194.50	-22	50,876	-0.04%
2024/04/23	9.1	188.87	16	187.75	188.50	-6.9	50,409	-0.01%
2024/04/22	32	194.14	14.8	195.95	185.00	17.2	49,867	0.03%
2024/04/19	38.2	200.74	24.2	199.86	197.50	13.9	49,722	0.03%
2024/04/18	39.1	208.53	75.1	206.42	203.50	-36	48,651	-0.07%
2024/04/17	48.1	203.40	39	204.64	209.50	9.1	47,241	0.02%
2024/04/16	57.2	193.29	48.7	192.67	190.50	8.5	46,063	0.02%
2024/04/15	64.4	207.31	45	205.14	203.00	19.4	45,031	0.04%
2024/04/12	58.2	204.05	83.2	203.85	212.00	-25	43,106	-0.06%
2024/04/11	70	190.66	112.1	191.24	193.00	-42.1	41,192	-0.10%	大賣/
2024/04/10	35.5	183.25	42	185.05	183.00	-6.5	39,715	-0.02%
2024/04/09	62	185.32	42.2	185.77	185.00	19.8	38,905	0.05%
2024/04/08	41	181.60	20	181.80	182.00	21	37,888	0.06%
2024/04/03	1	177.52	13	177.58	178.50	-12	37,537	-0.03%
2024/04/02	5	178.50	4	179.25	178.50	1	37,896	0.00%
2024/04/01	15	179.53	12	179.92	177.50	3	37,647	0.01%
2024/03/29	23	175.85	13	178.23	179.50	10	37,363	0.03%
2024/03/28	36	178.43	39	178.95	177.00	-3	37,041	-0.01%
2024/03/27	68.1	180.43	52.1	183.33	176.00	16.1	36,624	0.04%
2024/03/26	90.3	191.10	76.1	191.73	187.00	14.2	35,782	0.04%
2024/03/25	59.4	185.90	98.3	185.95	185.00	-38.9	34,312	-0.11%
2024/03/22	58	182.42	43.1	180.88	177.50	14.9	33,672	0.04%
2024/03/21	69.1	182.44	56	183.46	181.50	13.1	33,132	0.04%
2024/03/20	24	177.83	16	177.81	177.00	8	32,525	0.02%
2024/03/19	79.1	181.91	69.1	181.77	180.00	10	32,176	0.03%
2024/03/18	85.2	176.01	84.1	178.37	178.50	1	31,332	0.00%
2024/03/15	45.2	170.44	31.1	169.50	169.50	14.1	30,161	0.05%
2024/03/14	43.1	171.23	38.1	172.94	173.00	5	29,428	0.02%
2024/03/13	98.1	175.75	85.1	176.56	173.50	13	28,573	0.05%
2024/03/12	41	170.48	50.4	171.20	170.00	-9.4	27,673	-0.03%
2024/03/11	9	163.56	11.1	163.49	164.50	-2.1	27,174	-0.01%
2024/03/08	28.2	163.25	29	163.83	161.50	-0.8	27,954	0.00%
2024/03/07	31.2	170.64	29	170.90	171.00	2.2	27,655	0.01%
2024/03/06	33.1	172.46	42	173.01	174.00	-8.9	27,315	-0.03%
2024/03/05	42.2	171.53	45	171.83	169.00	-2.9	26,916	-0.01%
2024/03/04	35.1	169.21	14.5	168.37	167.00	20.7	26,085	0.08%
2024/03/01	96.7	174.10	75.1	172.64	171.00	21.6	25,637	0.08%
2024/02/29	90	165.90	102	168.49	171.00	-12	25,071	-0.05%	大賣/
2024/02/27	80	155.84	69.6	156.83	155.50	10.4	24,554	0.04%
2024/02/26	54.3	152.92	74.1	154.12	153.00	-19.8	23,116	-0.09%
2024/02/23	59	142.74	77.1	141.75	143.00	-18.1	21,278	-0.09%
2024/02/22	25.1	132.71	38	133.16	133.50	-12.9	20,025	-0.06%
2024/02/21	47	133.17	51.1	132.40	132.50	-4.1	19,435	-0.02%
2024/02/20	32	127.70	3.6	127.84	128.00	28.4	18,717	0.15%
2024/02/19	43.2	132.22	84	131.37	129.50	-40.8	18,222	-0.22%
2024/02/16	47.6	128.38	47.1	127.75	129.00	0.5	17,327	0.00%
2024/02/15	7	121.07	27	120.37	120.50	-20	16,675	-0.12%
2024/02/05	7	123.29	6	123.00	122.50	1	16,458	0.01%
2024/02/02	27	127.26	51.2	127.60	124.50	-24.2	16,382	-0.15%
2024/02/01	14	123.46	34.2	122.47	126.00	-20.2	15,842	-0.13%
2024/01/31	4	117.88	1	120.00	119.50	3	15,471	0.02%
2024/01/30	12	120.00	2	120.50	118.50	10	15,427	0.06%
2024/01/29	11	119.91	4	120.13	120.50	7	15,401	0.05%
2024/01/26	1	118.50	3	118.83	119.00	-2	15,358	-0.01%
2024/01/25	3	118.33	2	118.75	118.00	1	15,376	0.01%
2024/01/24	12	120.79	1	121.00	119.50	11	15,377	0.07%
2024/01/23	6	120.08	6.2	120.42	120.50	-0.2	15,353	0.00%
2024/01/22	5.1	116.89	19	116.50	118.50	-13.9	15,229	-0.09%
2024/01/19	4	116.00	2	115.50	115.50	2	15,158	0.01%
2024/01/18	9	115.44	13	114.92	115.50	-4	15,123	-0.03%
2024/01/17	18.1	116.39	11	117.82	115.00	7.1	15,100	0.05%
2024/01/16	23	120.02	1	120.00	118.50	22	15,014	0.15%
2024/01/15	51.1	121.82	65	123.02	121.50	-13.9	14,985	-0.09%
2024/01/12	20	121.63	8	121.00	120.50	12	14,450	0.08%
2024/01/11	7	118.93	0	0.00	119.00	7	14,280	0.05%
2024/01/10	2	120.00	1.1	120.97	119.50	1	14,256	0.01%
2024/01/09	17	119.09	15	119.67	120.00	2	14,231	0.01%
2024/01/08	0.5	120.00	3	120.50	118.00	-2.5	14,041	-0.02%
2024/01/05	0	0.00	8	118.50	119.50	-8	13,983	-0.06%
2024/01/04	1.1	119.82	4	118.63	118.50	-2.9	13,953	-0.02%
2024/01/03	4.2	119.45	7	119.71	120.00	-2.8	13,844	-0.02%
2024/01/02	4.3	118.66	2	118.00	119.00	2.3	13,740	0.02%
2023/12/29	9	116.28	4	115.75	116.50	5	13,628	0.04%
2023/12/28	15	119.57	11	121.00	119.00	4	13,402	0.03%
2023/12/27	10	116.55	2.5	116.30	116.00	7.5	13,064	0.06%
2023/12/26	4	116.75	5	116.00	116.50	-1	13,137	-0.01%
2023/12/25	4.1	118.38	2	118.00	117.50	2.1	13,135	0.02%
2023/12/22	6	117.17	2	116.75	116.00	4	13,138	0.03%
2023/12/21	7	115.71	9	115.00	115.00	-2	13,158	-0.02%
2023/12/20	4	117.25	16	117.06	117.50	-12	13,256	-0.09%
2023/12/19	12	117.37	13.1	118.11	117.00	-1.1	13,432	-0.01%
2023/12/18	5	121.20	5	121.60	120.50	0	13,267	0.00%
2023/12/15	4.1	121.77	4	122.50	122.00	0.1	13,270	0.00%
2023/12/14	4	125.25	3	124.83	125.00	1	12,954	0.01%
2023/12/13	7	125.57	2	128.50	124.50	5	12,770	0.04%
2023/12/12	6	126.67	6	126.08	125.00	0	12,593	0.00%
2023/12/11	9	125.22	24	125.23	126.00	-15	12,486	-0.12%
2023/12/08	28	126.59	16	125.78	126.00	12	12,323	0.10%
2023/12/07	31	129.79	37	129.51	126.50	-6	12,095	-0.05%
2023/12/06	28	128.87	38	127.49	126.50	-10	11,279	-0.09%
2023/12/05	40	128.00	33.5	128.30	129.50	6.5	10,637	0.06%
2023/12/04	39.1	124.26	25.1	125.06	126.50	14	9,665	0.14%
2023/12/01	5	121.90	17.2	121.61	120.50	-12.2	9,186	-0.13%
2023/11/30	11	122.14	6.8	122.37	121.50	4.3	8,955	0.05%
2023/11/29	4.3	121.38	14	121.14	121.00	-9.7	8,700	-0.11%
2023/11/28	13	121.39	31.2	122.38	124.00	-18.2	8,670	-0.21%
2023/11/27	34	121.24	50.6	121.16	119.00	-16.5	8,074	-0.20%
2023/11/24	46	113.17	57	113.45	117.00	-11	7,031	-0.16%
2023/11/22	1	103.00	0	0.00	102.50	1	6,087	0.02%
2023/11/21	3	102.83	0	0.00	102.50	3	6,262	0.05%
2023/11/20	4	103.00	0	0.00	102.50	4	6,700	0.06%
2023/11/17	0.1	104.00	1	103.50	104.00	-0.9	6,811	-0.01%
2023/11/16	1	103.00	1	103.00	103.00	0	7,063	0.00%
2023/11/15	5	103.50	5	103.20	103.50	0	7,245	0.00%
2023/11/14	0	0.00	1	101.50	102.00	-1	7,559	-0.01%
2023/11/10	1.5	101.83	3.7	102.16	102.50	-2.2	7,809	-0.03%
2023/11/09	3	100.17	4	101.38	99.30	-1	7,914	-0.01%
2023/11/08	4	100.88	10	101.00	100.50	-6	8,173	-0.07%
2023/11/07	0.1	101.50	1	101.50	102.50	-0.9	8,286	-0.01%
2023/11/06	1	100.50	0	101.00	100.50	1	8,595	0.01%
2023/11/03	0	98.10	1	98.30	98.30	-1	8,862	-0.01%
2023/11/02	0	96.40	18	96.35	96.50	-18	9,014	-0.20%
2023/11/01	3.2	94.06	0	0.00	94.50	3.2	9,171	0.03%
2023/10/31	2.1	96.48	1	94.30	93.20	1.1	9,418	0.01%
2023/10/30	3	98.10	1	98.80	97.60	2	9,597	0.02%
2023/10/27	1	100.50	1	99.23	99.10	0	10,035	0.00%
2023/10/26	0.1	100.99	1	101.00	100.00	-0.9	10,689	-0.01%
2023/10/25	0	102.00	0	0.00	102.00	0	10,942	0.00%
2023/10/24	1	99.70	2	99.60	100.00	-1	11,195	-0.01%
2023/10/23	1	95.60	3	99.33	99.90	-2	11,515	-0.02%
2023/10/20	3	95.43	4	95.30	96.20	-1	12,125	-0.01%
2023/10/19	1	98.20	0	0.00	98.10	1	12,985	0.01%
2023/10/18	2.2	99.58	1	99.90	99.00	1.2	15,240	0.01%
2023/10/17	6.7	101.75	8	100.94	100.00	-1.3	15,255	-0.01%
2023/10/16	3	101.50	2	102.50	102.50	1	15,299	0.01%
2023/10/13	3	103.00	0	0.00	102.50	3	15,899	0.02%
2023/10/12	1	105.50	1	106.00	106.00	0	16,830	0.00%
2023/10/11	2	105.75	4	106.88	105.00	-2	17,571	-0.01%
2023/10/05	1	108.50	2	107.50	108.00	-1	18,353	-0.01%
2023/10/04	0	0.00	2	106.00	106.00	-2	18,485	-0.01%
2023/10/03	9	109.17	1	107.50	107.50	8	18,637	0.04%
2023/10/02	4	108.50	19	108.58	109.00	-15	18,658	-0.08%
2023/09/28	4	106.50	4	107.38	107.50	0	18,760	0.00%
2023/09/27	4	107.25	4	106.38	106.00	0	18,958	0.00%
2023/09/26	6	106.50	3	106.17	106.50	3	19,279	0.02%
2023/09/25	15	105.43	14	106.00	106.50	1	19,535	0.01%
2023/09/22	2	102.00	2	100.75	102.00	0	19,807	0.00%
2023/09/21	1	98.53	0	0.00	98.70	1	19,786	0.01%
2023/09/20	3	99.93	2	99.90	100.50	1	20,212	0.00%
2023/09/19	1	101.00	0	0.00	101.00	1	21,159	0.00%
2023/09/15	8	103.31	2	103.50	103.50	6	21,917	0.03%
2023/09/14	4	103.63	1	103.50	104.00	3	22,855	0.01%
2023/09/13	3.3	101.98	4	102.13	103.00	-0.7	24,493	0.00%
2023/09/12	1	104.50	3	103.67	104.00	-2	25,234	-0.01%
2023/09/11	10.3	104.98	6	106.42	103.50	4.3	25,422	0.02%
2023/09/08	2.1	107.02	11.1	107.05	107.00	-9	25,417	-0.04%
2023/09/07	12	108.92	0.2	109.50	108.50	11.8	25,460	0.05%
2023/09/06	5	110.70	8	111.00	110.50	-3	25,598	-0.01%
2023/09/05	2.2	110.55	7	111.00	110.50	-4.8	25,749	-0.02%
2023/09/04	10	110.50	5	110.90	110.50	5	26,296	0.02%
2023/09/01	16.5	114.45	2.5	112.20	111.50	14	26,383	0.05%
2023/08/31	6	112.83	3	113.50	113.50	3	26,307	0.01%
2023/08/30	4	113.25	2	113.73	112.50	2	26,707	0.01%
2023/08/29	1	113.50	4	113.38	113.50	-3	27,595	-0.01%
2023/08/28	10	112.55	4	113.13	112.00	6	27,759	0.02%
2023/08/25	3	114.50	31	115.06	113.50	-28	28,023	-0.10%
2023/08/24	6	115.00	24	114.98	115.00	-18	28,049	-0.06%
2023/08/23	4.2	110.14	6	109.92	110.00	-1.8	27,866	-0.01%
2023/08/22	25	111.44	3	110.00	110.00	22	28,028	0.08%
2023/08/21	22	113.98	8	114.19	113.50	14	28,267	0.05%
2023/08/18	8.1	112.70	16	113.91	113.00	-7.9	28,524	-0.03%
2023/08/17	4	109.00	6	110.58	110.00	-2	29,040	-0.01%
2023/08/16	4.1	109.15	4	110.50	110.50	0.1	30,136	0.00%
2023/08/15	6	111.67	27	111.69	111.50	-21	30,547	-0.07%
2023/08/14	20	108.88	3	108.83	108.50	17	30,904	0.06%
2023/08/11	7	114.79	15	115.90	114.50	-8	30,741	-0.03%
2023/08/10	22	114.41	8	114.81	114.00	14	30,744	0.05%
2023/08/09	7	117.14	11	116.59	116.00	-4	30,557	-0.01%
2023/08/08	6	114.83	16	114.63	115.00	-10	30,456	-0.03%
2023/08/07	7.1	114.16	9	115.67	116.50	-1.9	30,508	-0.01%
2023/08/04	5	115.00	20	114.83	116.00	-15	30,557	-0.05%
2023/08/02	10	112.55	11	114.05	110.50	-1	30,912	0.00%
2023/08/01	51	115.49	22.2	114.00	114.00	28.8	31,242	0.09%
2023/07/31	24.1	117.50	28.1	117.80	117.00	-4	31,031	-0.01%
2023/07/28	6	111.58	17	111.88	112.50	-11	30,730	-0.04%
2023/07/27	6.1	110.67	15	110.73	110.50	-9	30,849	-0.03%
2023/07/26	13	109.04	7	109.64	108.00	6	31,164	0.02%
2023/07/25	33.3	109.46	29	110.88	111.50	4.3	30,943	0.01%
2023/07/24	69.6	107.33	87	109.01	106.00	-17.4	30,413	-0.06%
2023/07/21	147.2	109.65	115.3	110.27	112.50	31.9	29,560	0.11%	大買/大賣/
2023/07/20	21.2	110.50	3.5	110.50	110.50	17.7	27,579	0.06%
2023/07/19	10.2	122.50	0.7	122.50	122.50	9.5	27,680	0.03%
2023/07/18	37.3	138.78	24.9	138.16	136.00	12.4	27,923	0.04%
2023/07/17	62.4	143.36	102.5	142.70	141.00	-40.1	27,568	-0.15%	大賣/
2023/07/14	32.4	136.92	96	136.95	137.50	-63.6	26,769	-0.24%
2023/07/13	17	134.06	33.1	134.74	134.00	-16.1	26,358	-0.06%
2023/07/12	56.1	135.26	17.3	136.12	135.00	38.9	26,624	0.15%
2023/07/11	0	0.00	8	132.95	132.50	-8	26,629	-0.03%
2023/07/10	8.1	131.81	6.3	131.66	131.50	1.8	27,644	0.01%
2023/07/07	24.1	129.61	35	129.69	129.50	-10.9	29,020	-0.04%
2023/07/06	10	130.90	4	131.13	131.00	6	30,136	0.02%
2023/07/05	13	132.46	7	131.29	130.50	6	30,694	0.02%
2023/07/04	32.2	135.93	33	136.23	134.50	-0.8	30,911	0.00%
2023/07/03	67	137.52	34.1	138.28	138.00	32.9	30,585	0.11%
2023/06/30	141.1	134.27	108.1	135.28	137.00	33	30,420	0.11%	大買/大賣/
2023/06/29	56	129.63	52.7	130.96	132.00	3.3	30,058	0.01%
2023/06/28	17	130.03	61.1	129.26	129.00	-44.1	29,950	-0.15%
2023/06/27	120	135.77	54	135.57	132.00	66	29,588	0.22%	大買/
2023/06/26	20.1	133.60	16	133.63	133.50	4.1	28,728	0.01%
2023/06/21	12	131.04	57	133.26	132.50	-45	28,415	-0.16%
2023/06/20	53	133.51	41.1	133.30	132.00	11.9	28,198	0.04%
2023/06/19	130.4	129.85	28.4	129.89	128.50	102	27,496	0.37%	大買/鉅額交易
2023/06/16	19.1	122.47	70.2	123.97	128.00	-51.2	26,242	-0.19%
2023/06/15	28.1	113.68	6.1	115.33	116.50	21.9	25,876	0.08%
2023/06/14	7	112.93	4	113.00	112.50	3	25,834	0.01%
2023/06/13	6	112.33	5.4	112.68	113.00	0.6	26,087	0.00%
2023/06/12	43.1	112.06	58	112.04	112.00	-15	26,193	-0.06%
2023/06/09	25	114.60	12	114.46	114.50	13	26,243	0.05%
2023/06/08	44.1	118.00	74.1	117.13	115.50	-30.1	26,403	-0.11%
2023/06/07	1.3	114.50	7	115.21	115.50	-5.7	26,307	-0.02%
2023/06/06	13	113.73	16	113.16	113.50	-3	26,795	-0.01%
2023/06/05	65.3	116.45	15.2	116.05	115.00	50.2	27,143	0.18%
2023/06/02	91.2	117.91	101	118.63	117.00	-9.8	27,268	-0.04%	大賣/
2023/06/01	11.1	114.73	15.2	114.34	113.50	-4.2	26,580	-0.02%
2023/05/31	21	114.52	13.2	114.30	114.50	7.8	26,685	0.03%
2023/05/30	16	112.69	21	112.00	112.00	-5	26,711	-0.02%
2023/05/29	17	114.24	18	113.61	113.50	-1	26,795	0.00%
2023/05/26	9	112.17	18	111.75	112.00	-9	26,934	-0.03%
2023/05/25	57	114.31	26	114.83	112.50	31	27,119	0.11%
2023/05/24	26	111.73	60	111.74	112.50	-34	27,238	-0.12%
2023/05/23	74.1	114.94	30.1	115.28	114.00	44	27,844	0.16%
2023/05/22	145.1	116.63	139	117.08	117.00	6.1	27,613	0.02%	大買/大賣/
2023/05/19	107	109.91	96	108.81	109.00	11	27,075	0.04%	大買/
2023/05/18	47.2	108.47	57.5	108.12	108.00	-10.3	27,176	-0.04%
2023/05/17	17.1	105.62	2	105.00	105.00	15.1	28,152	0.05%
2023/05/16	2	104.00	8	104.63	105.00	-6	28,366	-0.02%
2023/05/15	14	104.64	2	105.00	104.50	12	28,463	0.04%
2023/05/12	12	102.54	25	101.96	104.50	-13	28,779	-0.05%
2023/05/11	12	102.54	25	101.96	101.00	-13	29,244	-0.04%
2023/05/10	2	103.75	5.2	104.65	106.00	-3.2	29,307	-0.01%
2023/05/09	18.3	104.89	14	105.24	103.50	4.3	29,207	0.01%
2023/05/08	18	110.47	18.3	111.27	110.50	-0.3	28,694	0.00%
2023/05/05	15.3	108.30	10	107.60	108.00	5.3	28,409	0.02%
2023/05/04	7	106.86	12	108.42	109.50	-5	28,632	-0.02%
2023/05/03	5	105.60	4	107.50	105.50	1	28,745	0.00%
2023/05/02	68.2	107.91	64	107.58	108.00	4.2	29,213	0.01%
2023/04/28	5	101.90	0	0.00	101.50	5	29,050	0.02%
2023/04/27	4	100.63	14	101.71	101.00	-10	29,303	-0.03%
2023/04/26	1.1	102.19	8	102.63	103.00	-6.9	29,210	-0.02%
2023/04/25	12.4	102.73	17.5	101.91	102.50	-5.1	29,185	-0.02%
2023/04/24	9.1	105.03	2	105.00	105.00	7.1	29,020	0.02%
2023/04/21	15	102.80	18	102.19	102.50	-3	29,141	-0.01%
2023/04/20	3	108.33	3	106.83	105.50	0	29,050	0.00%
2023/04/19	13.3	108.56	8	108.19	108.00	5.3	29,152	0.02%
2023/04/18	21.2	109.15	20.1	108.78	109.00	1.1	29,337	0.00%
2023/04/17	13	108.35	7	109.07	109.00	6	29,711	0.02%
2023/04/14	35	106.29	27	105.87	105.50	8	30,650	0.03%
2023/04/13	48	109.33	46	108.65	108.00	2	31,030	0.01%
2023/04/12	49.3	114.17	46	114.80	115.00	3.3	29,982	0.01%
2023/04/11	35	105.96	45	106.89	108.00	-10	28,569	-0.04%
2023/04/10	16	99.90	35	99.76	101.50	-19	27,451	-0.07%
2023/04/07	29	97.80	19	97.72	96.80	10	27,042	0.04%
2023/04/06	1	96.10	7	95.26	95.70	-6	26,696	-0.02%
2023/03/31	9	94.51	2	94.55	94.60	7	26,774	0.03%
2023/03/30	5	95.14	4	95.48	96.00	1	26,767	0.00%
2023/03/29	3	95.30	2	94.70	94.70	1	26,888	0.00%
2023/03/28	2.1	94.61	4	94.45	94.80	-1.9	27,207	-0.01%
2023/03/27	2.3	95.23	0	0.00	94.50	2.3	27,414	0.01%
2023/03/24	5	96.00	1	96.80	95.90	4	27,702	0.01%
2023/03/23	4	96.45	5	96.56	95.90	-1	28,349	0.00%
2023/03/22	25	97.68	6	98.23	97.00	19	28,665	0.07%
2023/03/21	6	99.80	9.1	99.53	98.50	-3.1	28,670	-0.01%
2023/03/20	30	97.66	19	97.93	98.80	11	28,472	0.04%
2023/03/17	9.1	93.69	3	93.83	94.90	6.1	28,219	0.02%
2023/03/16	15.1	92.80	42	92.68	93.20	-27	28,177	-0.10%
2023/03/15	16	96.32	5	95.80	95.00	11	28,284	0.04%
2023/03/14	16	95.68	5.2	95.72	94.70	10.8	29,368	0.04%
2023/03/13	22	94.88	4	95.70	95.50	18	29,706	0.06%
2023/03/10	23.1	97.56	12	98.25	96.90	11.1	30,663	0.04%
2023/03/09	15	99.33	8	99.90	100.50	7	30,515	0.02%
2023/03/08	17	100.51	28	99.87	100.50	-11	30,102	-0.04%
2023/03/07	45	98.92	43.3	98.94	98.50	1.7	29,772	0.01%
2023/03/06	6	96.60	10	96.84	97.00	-4	29,510	-0.01%
2023/03/03	24	96.21	10	95.66	94.60	14	29,941	0.05%
2023/03/02	11	97.01	3	96.10	96.10	8	29,813	0.03%
2023/03/01	5	95.70	3	95.87	96.50	2	29,532	0.01%
2023/02/24	27	96.60	34	95.64	94.90	-7	29,498	-0.02%
2023/02/23	7	96.60	7.1	95.73	95.70	-0.1	29,418	0.00%
2023/02/22	39	95.77	24	95.32	94.20	15	29,235	0.05%
2023/02/21	51	95.04	23.1	95.59	96.40	27.9	29,050	0.10%
2023/02/20	39	91.08	26.4	90.79	92.10	12.6	28,150	0.04%
2023/02/17	29.5	89.51	45	88.67	90.70	-15.5	27,666	-0.06%
2023/02/16	16	87.99	10	87.78	87.80	6	27,018	0.02%
2023/02/15	68	88.85	67.1	88.75	86.50	0.9	26,505	0.00%
2023/02/14	1	83.40	10	83.90	84.10	-9	25,066	-0.04%
2023/02/13	48	83.10	44.5	82.43	83.00	3.5	24,737	0.01%
2023/02/10	81	82.67	82.9	82.86	81.90	-1.9	24,572	-0.01%
2023/02/09	91	81.80	106.1	82.01	82.00	-15.1	24,140	-0.06%	大賣/
2023/02/08	16	80.55	5	80.04	79.20	11	23,532	0.05%
2023/02/07	7	79.13	1.1	79.39	79.20	5.9	23,300	0.03%
2023/02/06	15	78.62	2.1	78.75	78.40	13	23,265	0.06%
2023/02/03	11.3	78.55	22	78.42	78.10	-10.7	23,280	-0.05%
2023/02/02	18	81.86	21.2	81.51	79.80	-3.2	23,012	-0.01%
2023/02/01	21	80.84	29	80.18	80.20	-8	22,598	-0.04%
2023/01/31	17	79.15	25.1	78.84	81.00	-8.1	22,175	-0.04%
2023/01/30	19	74.54	15.3	74.82	75.50	3.7	21,424	0.02%
2023/01/17	11	73.22	11	73.33	73.10	0	21,062	0.00%
2023/01/16	1	71.00	7	71.13	71.60	-6	20,731	-0.03%
2023/01/13	4	70.95	6	70.45	70.60	-2	20,671	-0.01%
2023/01/12	4	71.75	1	71.80	71.20	3	20,626	0.01%
2023/01/11	19	72.97	12	72.72	72.00	7	20,520	0.03%
2023/01/10	10.7	72.32	28	72.38	72.40	-17.3	20,260	-0.09%
2023/01/09	16	72.64	7	72.26	73.20	9	20,082	0.04%
2023/01/06	5.1	71.21	14.1	71.47	72.70	-9	19,803	-0.05%
2023/01/05	39	72.55	26	71.89	71.90	13	19,569	0.07%
2023/01/04	36	74.10	59.6	74.70	74.00	-23.6	18,947	-0.12%
2023/01/03	44	70.94	39	70.72	72.10	5	17,477	0.03%
2022/12/30	6	67.58	5	67.54	67.20	1	16,587	0.01%
2022/12/29	1	67.20	5	66.40	67.00	-4	16,476	-0.02%
2022/12/28	10	67.33	5	67.76	67.00	5	16,418	0.03%
2022/12/27	8	67.65	14	67.21	67.40	-6	16,377	-0.04%
2022/12/26	2	66.80	7	66.53	66.50	-5	16,059	-0.03%
2022/12/23	4	65.78	7	66.09	66.00	-3	16,020	-0.02%
2022/12/22	2.1	66.28	7	66.09	65.90	-4.9	15,969	-0.03%
2022/12/21	5	65.70	3	65.73	65.50	2	15,986	0.01%
2022/12/20	8.1	64.81	15	64.36	64.00	-6.9	15,893	-0.04%
2022/12/19	14	66.09	11	66.14	66.00	3	15,688	0.02%
2022/12/16	15	68.01	5.1	67.93	68.30	9.9	15,539	0.06%
2022/12/15	27	67.68	25.1	68.13	68.50	1.9	15,149	0.01%
2022/12/14	6	66.00	12	65.93	66.50	-6	14,477	-0.04%
2022/12/13	7	64.63	3	64.93	63.60	4	14,285	0.03%
2022/12/12	17	64.33	10	64.70	64.00	7	14,425	0.05%
2022/12/09	2	63.70	3	63.73	63.70	-1	14,465	-0.01%
2022/12/08	7	62.87	9	63.01	63.10	-2	14,355	-0.01%
2022/12/07	14.3	63.45	7	63.53	62.80	7.2	14,172	0.05%
2022/12/06	36	65.73	37	66.39	64.50	-1	13,764	-0.01%
2022/12/05	19	65.13	11	65.01	64.80	8	12,633	0.06%
2022/12/02	12	62.98	68.8	63.58	65.20	-56.8	12,341	-0.46%
2022/12/01	14	59.80	11	60.05	59.30	3	11,167	0.03%
2022/11/30	8	58.40	47	58.33	58.90	-39	11,006	-0.35%
2022/11/29	9	57.98	8	58.04	57.90	1	10,836	0.01%
2022/11/28	17	56.99	12	57.64	58.50	5	10,752	0.05%
2022/11/25	17	57.66	15	58.02	57.20	2	10,536	0.02%
2022/11/24	1	55.70	35	55.47	55.80	-34	10,090	-0.34%
2022/11/23	13	54.92	9	55.23	54.60	4	10,199	0.04%
2022/11/22	27	55.29	21	55.40	55.10	6	10,247	0.06%
2022/11/21	10	55.56	16	55.82	55.70	-6	10,152	-0.06%
2022/11/18	28	54.61	12	54.73	54.20	16	10,005	0.16%
2022/11/17	43	54.17	114	54.60	55.40	-71	9,856	-0.72%	大賣/
2022/11/16	8.1	52.82	22	52.29	52.20	-13.9	9,646	-0.14%
2022/11/15	26	53.40	11	53.56	53.20	15	9,931	0.15%
2022/11/14	39	52.47	16	52.43	52.50	23	10,096	0.23%
2022/11/11	14.2	52.39	6	51.90	51.70	8.2	10,244	0.08%
2022/11/10	106	52.27	21	51.85	51.80	85	10,364	0.82%	大買/
2022/11/09	1	53.10	4	53.00	53.10	-3	10,932	-0.03%
2022/11/08	35	53.69	12	53.15	52.90	23	11,144	0.21%
2022/11/07	10	52.70	13	53.36	53.50	-3	11,328	-0.03%
2022/11/04	5	52.96	0	0.00	53.00	5	11,785	0.04%
2022/11/03	0	51.90	2.1	52.70	52.80	-2.1	12,344	-0.02%
2022/11/02	9	52.40	2	52.30	52.20	7	12,540	0.06%
2022/11/01	17.2	50.87	50	51.76	52.40	-32.9	12,539	-0.26%
2022/10/31	4	49.58	1	49.65	49.40	3	12,488	0.02%
2022/10/28	50.1	49.54	2	50.60	49.05	48.1	12,647	0.38%
2022/10/27	16.2	50.42	11	50.89	50.70	5.2	12,840	0.04%
2022/10/26	3	50.60	6	50.37	50.00	-3	13,071	-0.02%
2022/10/25	14	51.13	11	51.49	51.10	3	13,337	0.02%
2022/10/24	3	52.63	1	52.20	52.00	2	14,101	0.01%
2022/10/21	1	52.60	0	0.00	52.10	1	14,806	0.01%
2022/10/20	6	52.78	1	52.40	52.80	5	14,905	0.03%
2022/10/19	8	54.44	9	55.08	54.20	-1	14,966	-0.01%
2022/10/18	8	54.39	2	54.35	54.40	6	15,164	0.04%
2022/10/17	5	54.12	1	54.20	54.50	4	15,381	0.03%
2022/10/14	5	55.58	2	55.60	55.40	3	15,541	0.02%
2022/10/13	0	0.00	2	53.65	53.20	-2	15,544	-0.01%
2022/10/12	4	55.68	3	55.93	56.10	1	15,480	0.01%
2022/10/11	0	0.00	2	56.35	56.40	-2	15,523	-0.01%
2022/10/07	6	57.35	5	57.52	57.10	1	15,900	0.01%
2022/10/06	1	57.30	0	0.00	57.50	1	16,073	0.01%
2022/10/05	5	57.94	1	58.20	57.00	4	16,339	0.02%
2022/10/04	5	56.58	10	56.97	57.20	-5	16,400	-0.03%
2022/10/03	2	56.30	2	56.95	56.20	0	16,561	0.00%
2022/09/30	2	56.25	2	56.55	56.90	0	16,874	0.00%
2022/09/29	1	57.60	0	0.00	57.00	1	17,211	0.01%
2022/09/28	5	59.66	1	57.80	57.60	4	17,426	0.02%
2022/09/27	4	60.75	5	60.96	60.90	-1	17,803	-0.01%
2022/09/26	5	61.16	2.1	61.82	60.60	2.9	18,300	0.02%
2022/09/23	2	64.45	0	0.00	63.80	2	19,012	0.01%
2022/09/22	2	65.15	3	65.93	66.60	-1	19,281	-0.01%
2022/09/21	6	66.37	6	65.33	65.40	0	19,677	0.00%
2022/09/20	4	65.13	2	66.30	66.30	2	20,980	0.01%
2022/09/19	7	65.04	6	66.10	64.20	1	21,765	0.00%
2022/09/16	5	65.10	2	65.50	64.50	3	21,976	0.01%
2022/09/15	0	0.00	1	66.00	66.00	-1	21,874	0.00%
2022/09/14	1	65.60	0	0.00	65.80	1	21,968	0.00%
2022/09/13	0	0.00	1	66.00	66.10	-1	21,968	0.00%
2022/09/12	6	66.68	0	0.00	66.00	6	21,911	0.03%
2022/09/08	3	66.03	10	66.61	66.90	-7	21,750	-0.03%
2022/09/07	1	63.90	3	64.13	63.80	-2	21,449	-0.01%
2022/09/06	10	64.05	36	64.42	63.50	-26	21,508	-0.12%
2022/09/05	6	65.60	8	65.26	65.20	-2	21,382	-0.01%
2022/09/02	13	64.79	0	0.00	64.80	13	21,343	0.06%
2022/09/01	8	66.28	7	66.03	65.80	1	21,248	0.00%
2022/08/31	11.1	66.69	10	66.55	66.20	1.1	21,323	0.01%
2022/08/30	11	65.38	24	66.06	66.30	-13	21,126	-0.06%
2022/08/29	4	64.83	9	63.99	64.40	-5	20,859	-0.02%
2022/08/26	16	64.99	9	64.31	64.20	7	20,704	0.03%
2022/08/25	5	65.55	8	65.00	65.00	-3	20,571	-0.01%
2022/08/24	17	65.29	4	65.62	65.40	13	20,454	0.06%
2022/08/23	5	65.30	5	65.36	65.80	0	20,401	0.00%
2022/08/22	3.2	65.22	28	65.07	65.00	-24.8	20,372	-0.12%
2022/08/19	29	63.86	13	63.59	63.70	16	19,978	0.08%
2022/08/18	2	62.75	7	63.01	64.00	-5	19,698	-0.03%
2022/08/17	37	62.13	14	62.71	62.00	23	19,495	0.12%
2022/08/16	25	62.51	3	64.57	62.10	22	19,317	0.11%
2022/08/15	12	63.40	14	64.09	64.70	-2	18,711	-0.01%
2022/08/12	8	62.74	4	62.50	63.10	4	18,500	0.02%
2022/08/11	14	61.99	33	62.68	62.90	-19	18,272	-0.10%
2022/08/10	10	61.47	11	60.60	61.50	-1	17,823	-0.01%
2022/08/09	6	58.63	19	58.86	58.40	-13	17,220	-0.08%
2022/08/08	16	58.38	1	58.00	58.30	15	17,080	0.09%
2022/08/05	0	0.00	3	57.67	57.70	-3	17,148	-0.02%
2022/08/04	8	56.65	3.5	57.50	57.30	4.5	17,228	0.03%
2022/08/03	21	57.99	0	0.00	57.70	21	17,106	0.12%
2022/08/02	15	59.11	20	59.25	58.90	-5	16,927	-0.03%
2022/08/01	19	58.66	8	58.65	59.10	11	16,851	0.07%
2022/07/29	20	57.49	34	57.96	58.20	-14	16,566	-0.08%
2022/07/28	25	56.40	29	56.38	56.70	-4	15,807	-0.03%
2022/07/27	3.1	53.71	3	54.27	54.40	0.1	15,127	0.00%
2022/07/26	1	53.80	4	53.48	53.40	-3	15,289	-0.02%
2022/07/25	8	53.21	3	53.17	52.90	5	15,443	0.03%
2022/07/22	2.1	54.71	0	0.00	54.80	2.1	15,678	0.01%
2022/07/21	2	52.80	1	53.90	53.90	1	15,833	0.01%
2022/07/20	2.1	54.17	5	54.56	54.10	-3	16,130	-0.02%
2022/07/19	3.1	54.93	1	55.00	54.60	2.1	16,269	0.01%
2022/07/18	3.1	54.53	3	54.87	54.60	0.1	16,315	0.00%
2022/07/15	10	54.89	6	54.32	54.00	4	16,492	0.02%
2022/07/14	3	54.87	2	56.25	56.40	1	16,753	0.01%
2022/07/13	2.1	55.25	4	55.68	54.80	-2	17,209	-0.01%
2022/07/12	5	54.56	5	54.18	54.10	0	17,341	0.00%
2022/07/11	4	54.00	4	54.93	55.00	0	18,146	0.00%
2022/07/08	9.1	54.75	8	54.35	54.20	1.1	18,223	0.01%
2022/07/07	8.1	54.74	8	55.14	55.50	0.1	17,929	0.00%
2022/07/06	4	54.40	2	54.10	54.10	2	17,590	0.01%
2022/07/05	11	55.71	10	55.33	54.70	1	17,415	0.01%
2022/07/04	11	54.66	12	55.15	55.60	-1	16,970	-0.01%
2022/07/01	28	56.00	35	55.54	55.50	-7	16,541	-0.04%
2022/06/30	3	55.30	4	55.43	55.10	-1	15,706	-0.01%
2022/06/29	0	0.00	3	54.87	54.40	-3	15,419	-0.02%
2022/06/28	20	55.46	15	56.21	55.00	5	15,986	0.03%
2022/06/27	18	54.68	19.4	54.46	54.90	-1.4	14,665	-0.01%
2022/06/24	24	52.98	13	52.31	53.80	11	13,696	0.08%
2022/06/23	16	48.95	3	49.30	48.95	13	13,228	0.10%
2022/06/22	1	49.00	5	49.11	49.05	-4	13,237	-0.03%
2022/06/21	0	0.00	2	48.50	48.55	-2	13,481	-0.01%
2022/06/20	2	47.55	1	47.50	46.90	1	13,750	0.01%
2022/06/17	7	47.58	0	0.00	47.95	7	14,125	0.05%
2022/06/15	6	49.40	3	48.20	48.05	3	15,203	0.02%
2022/06/14	1	48.90	0	0.00	49.30	1	15,377	0.01%
2022/06/13	3	50.07	0	0.00	49.95	3	16,195	0.02%
2022/06/10	0.3	51.50	1	51.00	51.30	-0.8	16,713	0.00%
2022/06/09	3	51.27	6	51.50	51.10	-3	17,198	-0.02%
2022/06/07	0	0.00	1	50.20	50.10	-1	17,206	-0.01%
2022/06/02	4	50.00	0	0.00	50.20	4	17,196	0.02%
2022/05/30	0	0.00	5	51.58	51.90	-5	17,036	-0.03%
2022/05/27	10	50.20	0	0.00	49.80	10	16,810	0.06%
2022/05/26	4.2	49.91	0	0.00	49.40	4.2	16,750	0.03%
2022/05/24	0.2	49.35	0	0.00	49.00	0.2	16,638	0.00%
2022/05/23	10	49.90	10	50.10	50.10	0	16,545	0.00%
2022/05/19	0	0.00	1	48.60	49.00	-1	16,405	-0.01%
2022/05/16	1	49.50	2	49.70	49.45	-1	16,202	-0.01%
2022/05/13	5	49.11	2	48.98	48.75	3	16,067	0.02%
2022/05/12	21	46.70	0	0.00	46.35	21	15,880	0.13%
2022/05/11	0	0.00	1	48.60	48.05	-1	15,656	-0.01%
2022/05/10	4	50.30	0	0.00	49.50	4	15,557	0.03%
2022/05/09	3	50.13	2	50.05	50.00	1	15,465	0.01%
2022/05/06	10	52.40	0	0.00	51.80	10	15,251	0.07%
2022/05/05	2	53.15	1	52.40	52.40	1	15,171	0.01%
2022/05/04	0	0.00	2	52.30	52.60	-2	15,094	-0.01%
2022/05/03	3	52.57	2	52.95	52.50	1	14,998	0.01%
2022/04/29	3	54.80	12.3	54.50	54.40	-9.3	14,716	-0.06%
2022/04/28	9	57.12	21	56.23	55.60	-12	14,435	-0.08%
2022/04/27	28	57.11	9	57.13	57.00	19	13,926	0.14%
2022/04/26	7	56.74	10	56.87	56.40	-3	13,487	-0.02%
2022/04/25	2	54.35	1	54.20	54.10	1	12,923	0.01%
2022/04/22	24	56.20	25	56.46	56.50	-1	12,677	-0.01%
2022/04/21	8	56.15	2	56.45	56.30	6	12,534	0.05%
2022/04/20	12	57.86	4	57.38	57.60	8	12,214	0.07%
2022/04/19	2	57.60	16	56.83	57.30	-14	11,523	-0.12%
2022/04/18	10	55.45	4	55.35	55.30	6	10,878	0.06%
2022/04/15	10	56.00	12.2	55.94	55.60	-2.2	10,439	-0.02%
2022/04/14	3	52.83	2.2	55.12	55.50	0.8	9,471	0.01%
2022/04/13	0	0.00	4	52.88	52.90	-4	9,118	-0.04%
2022/04/08	0	0.00	1	52.80	52.90	-1	8,831	-0.01%
2022/04/07	1	52.00	5	52.90	51.60	-4	8,700	-0.05%
2022/04/06	2	53.50	3	53.53	53.90	-1	8,537	-0.01%
2022/04/01	4	53.80	3	53.67	54.00	1	8,419	0.01%
2022/03/31	22	55.91	33.2	56.82	54.70	-11.2	8,231	-0.14%
2022/03/30	0	0.00	7	54.14	54.30	-7	7,199	-0.10%
2022/03/29	8	54.20	5	54.04	54.00	3	7,173	0.04%
2022/03/28	7	54.11	1	54.40	54.70	6	7,042	0.09%
2022/03/25	1	53.50	5.1	53.31	53.80	-4.1	6,846	-0.06%
2022/03/24	20	55.28	24.3	54.65	53.70	-4.3	6,702	-0.06%
2022/03/23	22	54.60	8	54.10	54.70	14	6,272	0.22%
2022/03/22	4	54.23	4	54.68	54.90	0	5,971	0.00%
2022/03/21	9	52.97	36.2	53.80	54.10	-27.2	5,535	-0.49%
2022/03/18	2	51.65	9	50.39	50.80	-7	4,688	-0.15%
2022/03/17	23	51.32	0	0.00	51.10	23	4,392	0.52%
2022/03/16	9.1	51.82	13	51.84	51.90	-3.9	4,011	-0.10%
2022/03/15	2.1	50.26	2	49.46	49.10	0.1	3,156	0.00%
2022/03/14	1	46.75	6	48.33	50.10	-5	2,651	-0.19%
2022/03/11	0.1	44.85	14	45.19	45.55	-13.9	2,123	-0.66%
2022/03/10	1	44.45	9.3	43.73	44.45	-8.3	1,991	-0.42%
2022/03/09	3	42.10	1	42.30	42.25	2	1,908	0.10%
2022/03/08	3	41.62	1	41.40	41.50	2	1,950	0.10%
2022/03/07	3	43.08	4	42.70	42.75	-1	1,903	-0.05%
2022/03/04	0	0.00	3.3	43.83	43.75	-3.3	1,915	-0.17%
2022/03/03	0	0.00	2	43.15	43.30	-2	1,922	-0.10%
2022/02/24	8	41.94	0	0.00	41.20	8	2,028	0.39%
2022/02/23	2	42.40	0	0.00	42.40	2	2,053	0.10%
2022/02/22	1	42.70	0	0.00	42.70	1	2,081	0.05%
2022/02/16	1	43.05	5	42.93	43.00	-4	2,365	-0.17%
2022/02/14	6	42.88	0	0.00	42.70	6	2,505	0.24%
2022/02/09	2	43.80	0	0.00	44.00	2	2,656	0.08%
2022/02/08	0	0.00	1	43.35	43.70	-1	2,668	-0.04%
2022/02/07	2	42.20	1	42.70	42.90	1	2,678	0.04%
2022/01/26	0.3	41.35	0	0.00	42.00	0.3	2,682	0.01%
2022/01/25	1.3	41.60	0	0.00	41.25	1.3	2,745	0.05%
2022/01/24	2	41.95	0	0.00	41.85	2	2,822	0.07%
2022/01/21	1	43.10	0	0.00	42.30	1	2,841	0.04%
2022/01/19	1	43.05	2	43.30	43.35	-1	2,983	-0.03%
2022/01/18	1	43.40	0	0.00	43.30	1	3,167	0.03%
2022/01/14	4	43.54	1	44.00	43.50	3	3,482	0.09%
2022/01/13	1	44.15	0	0.00	44.25	1	4,141	0.02%
2022/01/11	1	45.25	2	44.60	44.50	-1	4,173	-0.02%
2022/01/07	3	44.70	0	0.00	44.70	3	4,168	0.07%
2022/01/05	0	0.00	1	45.65	45.35	-1	4,189	-0.02%
2022/01/04	1	44.80	5	44.87	45.10	-4	4,176	-0.10%
2021/12/30	1	45.10	0	0.00	45.25	1	4,244	0.02%
2021/12/29	0	0.00	5	45.30	45.35	-5	4,370	-0.11%
2021/12/28	0	0.00	5	45.05	44.80	-5	4,372	-0.11%
2021/12/24	1	44.85	0	0.00	44.90	1	4,811	0.02%
2021/12/23	0	0.00	1	45.10	44.80	-1	5,005	-0.02%
2021/12/17	1	43.05	1	43.50	43.05	0	5,268	0.00%
2021/12/16	3.5	43.46	0	0.00	43.05	3.5	5,253	0.07%
2021/12/14	1	43.40	0	0.00	43.25	1	5,238	0.02%
2021/12/13	1	43.30	0	0.00	43.30	1	5,242	0.02%
2021/12/10	0.5	43.75	1	43.55	43.70	-0.5	5,235	-0.01%
2021/12/09	8	44.01	0	0.00	43.75	8	5,229	0.15%
2021/12/08	4	44.50	2	45.00	44.30	2	5,196	0.04%
2021/12/02	0.1	44.80	0	0.00	44.80	0.1	5,147	0.00%
2021/12/01	0	0.00	1	45.40	45.15	-1	5,170	-0.02%
2021/11/30	0	0.00	2	45.40	44.85	-2	5,205	-0.04%
2021/11/26	0.9	44.70	2	45.50	44.70	-1.1	5,164	-0.02%
2021/11/23	1	46.10	5	45.86	45.95	-4	5,135	-0.08%
2021/11/18	0.2	45.55	0	0.00	45.60	0.2	5,047	0.00%
2021/11/17	1	45.20	0	0.00	45.55	1	5,015	0.02%
2021/11/16	0	0.00	1	44.95	45.65	-1	4,981	-0.02%
2021/11/15	0	0.00	1	44.10	43.95	-1	4,853	-0.02%
2021/11/11	5	43.34	5	43.29	43.25	0	4,783	0.00%
2021/11/10	2.8	42.42	1	42.15	42.60	1.8	4,747	0.04%
2021/11/09	1	42.55	1	42.50	42.55	0	4,734	0.00%
2021/11/08	0	0.00	4	42.04	42.05	-4	4,663	-0.09%
2021/11/04	1	41.15	1	40.95	40.95	0	4,715	0.00%
2021/11/02	5	41.71	0	0.00	41.25	5	4,741	0.11%
2021/11/01	2	41.78	0	0.00	42.05	2	4,685	0.04%
2021/10/29	0	0.00	7	41.01	41.15	-7	4,661	-0.15%
2021/10/28	6	40.82	1	40.60	41.10	5	4,626	0.11%
2021/10/27	3	39.45	8	39.51	39.75	-5	4,571	-0.11%
2021/10/26	9	39.42	3	39.38	39.35	6	4,630	0.13%
2021/10/25	9	40.28	6	39.97	40.20	3	4,527	0.07%
2021/10/22	2.4	41.51	4	41.40	41.50	-1.6	4,748	-0.03%
2021/10/21	10.6	41.36	114	41.47	41.30	-103.4	4,695	-2.20%	大賣/鉅額交易
2021/10/20	2	45.90	0	0.00	45.75	2	4,045	0.05%
2021/10/19	2	46.25	1	46.20	46.50	1	4,018	0.02%
2021/10/18	1	45.45	0	0.00	45.75	1	4,021	0.02%
2021/10/15	0	0.00	1	46.05	45.75	-1	4,047	-0.02%
2021/10/14	1	45.45	1	45.40	45.40	0	4,070	0.00%
2021/10/13	3	45.73	0	0.00	45.85	3	4,126	0.07%
2021/10/12	0	0.00	1	46.90	46.25	-1	4,124	-0.02%
2021/10/08	3	47.25	0	0.00	46.90	3	4,124	0.07%
2021/10/06	7	47.54	5	47.53	46.50	2	4,154	0.05%
2021/10/05	2	46.55	3	46.20	46.20	-1	4,050	-0.02%
2021/10/04	1	46.35	0	0.00	46.40	1	4,066	0.02%
2021/10/01	5	49.51	7	49.26	46.50	-2	4,025	-0.05%
2021/09/30	4	48.63	4	48.81	48.75	0	3,694	0.00%
2021/09/29	9	48.82	6	48.56	48.70	3	3,488	0.09%
2021/09/24	1	46.70	0	0.00	46.25	1	3,263	0.03%
2021/09/09	0.4	44.90	0	0.00	45.10	0.4	4,336	0.01%
2021/09/08	0.6	45.53	0	0.00	45.00	0.6	4,384	0.01%
2021/09/07	0	0.00	14	45.89	46.00	-14	4,414	-0.32%
2021/09/06	0	0.00	2	48.40	47.85	-2	4,409	-0.05%
2021/09/03	2	48.55	0	0.00	48.70	2	4,376	0.05%
2021/08/31	0	0.00	1.5	48.67	49.00	-1.5	4,429	-0.03%
2021/08/30	1	48.70	0	0.00	48.50	1	4,467	0.02%
2021/08/27	1	47.90	4	47.85	47.70	-3	4,510	-0.07%
2021/08/26	0	0.00	1	48.00	47.60	-1	4,563	-0.02%
2021/08/23	1	46.85	1	46.40	46.90	0	4,666	0.00%
2021/08/19	2	46.10	1	46.05	46.00	1	4,764	0.02%
2021/08/18	3	46.15	2	45.90	46.70	1	4,801	0.02%
2021/08/17	2.4	46.22	0	0.00	46.15	2.4	4,891	0.05%
2021/08/16	1	46.30	0	0.00	46.45	1	4,928	0.02%
2021/08/13	2	47.10	0	0.00	47.10	2	4,912	0.04%
2021/08/12	1	47.55	0	0.00	47.60	1	4,969	0.02%
2021/08/11	1.1	47.18	2	47.75	47.35	-0.9	5,088	-0.02%
2021/08/10	2	48.30	6	49.02	48.20	-4	5,155	-0.08%
2021/08/09	4	49.53	0	0.00	49.20	4	5,268	0.08%
2021/08/06	0	0.00	5	50.40	50.00	-5	5,382	-0.09%
2021/08/04	1	51.10	13	50.87	50.90	-12	5,830	-0.21%
2021/08/03	0	0.00	1	50.30	50.20	-1	5,928	-0.02%
2021/08/02	13	50.55	2	50.20	50.10	11	5,988	0.18%
2021/07/30	0	0.00	1	49.85	50.50	-1	6,044	-0.02%
2021/07/29	2	49.95	0	0.00	50.20	2	6,132	0.03%
2021/07/28	11	51.19	8	50.78	50.30	3	6,125	0.05%
2021/07/27	1	49.80	3	50.30	51.00	-2	6,037	-0.03%
2021/07/21	3	49.28	0	0.00	49.05	3	6,317	0.05%
2021/07/20	53	50.28	0	0.00	49.80	53	6,381	0.83%
2021/07/19	52	50.50	0	0.00	50.80	52	6,457	0.81%
2021/07/16	4	50.20	1	50.30	50.20	3	6,657	0.05%
2021/07/13	2	50.70	0	0.00	49.70	2	7,214	0.03%
2021/07/09	0	0.00	4	49.08	49.10	-4	7,525	-0.05%
2021/07/08	1	49.85	0	49.95	49.80	1	7,848	0.01%
2021/07/07	0	0.00	2.1	50.58	49.90	-2.1	8,285	-0.03%
2021/07/05	2.1	50.05	0	0.00	50.40	2.1	9,480	0.02%
2021/07/02	1	50.00	0	0.00	50.00	1	9,650	0.01%
2021/07/01	0.7	50.30	6	50.62	50.00	-5.3	9,895	-0.05%
2021/06/30	2	50.80	0	0.00	50.80	2	10,034	0.02%
2021/06/29	0.3	50.90	1	50.70	50.50	-0.7	10,099	-0.01%
2021/06/28	3	51.13	0	0.00	51.00	3	10,209	0.03%
2021/06/25	1	53.00	3	53.20	52.30	-2	10,177	-0.02%
2021/06/24	3	52.80	2	52.50	52.30	1	10,163	0.01%
2021/06/23	6	52.57	13	52.43	53.00	-7	10,154	-0.07%
2021/06/22	3	51.63	9.5	52.85	53.00	-6.5	10,174	-0.06%
2021/06/18	1	51.50	1	51.70	50.40	0	9,937	0.00%
2021/06/17	0.5	51.00	2	51.10	51.30	-1.5	10,040	-0.01%
2021/06/16	2	50.60	2	51.05	49.95	0	10,130	0.00%
2021/06/10	1	48.95	0	0.00	49.15	1	10,789	0.01%
2021/06/09	2	48.75	0	0.00	48.70	2	11,185	0.02%
2021/06/07	2	50.40	1	48.90	50.00	1	12,061	0.01%
2021/06/04	0	0.00	2	51.25	50.30	-2	12,105	-0.02%
2021/06/03	2	50.60	2	51.30	50.70	0	12,176	0.00%
2021/06/02	1	51.10	0	0.00	51.00	1	12,397	0.01%
2021/06/01	3	51.70	0	0.00	51.50	3	12,559	0.02%
2021/05/27	0	0.00	2	50.35	51.50	-2	13,815	-0.01%
2021/05/26	2	50.20	0	0.00	50.40	2	13,869	0.01%
2021/05/25	1	49.15	1	49.85	49.80	0	13,915	0.00%
2021/05/24	0	0.00	7	48.21	48.35	-7	14,033	-0.05%
2021/05/21	1	47.85	2	48.53	48.10	-1	14,176	-0.01%
2021/05/20	2	47.80	1	48.80	47.55	1	14,394	0.01%
2021/05/19	4	48.18	2	48.53	48.80	2	14,474	0.01%
2021/05/18	2	45.10	2	47.25	47.45	0	14,584	0.00%
2021/05/14	0	0.00	2	49.10	47.50	-2	14,647	-0.01%
2021/05/13	1	44.70	7	46.84	47.00	-6	14,627	-0.04%
2021/05/12	2	45.40	6	46.19	45.75	-4	14,724	-0.03%
2021/05/11	2	49.50	1	48.25	49.20	1	14,627	0.01%
2021/05/10	2	52.30	2	52.75	52.00	0	15,070	0.00%
2021/05/07	2	51.90	4	52.55	52.50	-2	15,779	-0.01%
2021/05/06	12	50.55	4	52.08	51.70	8	15,779	0.05%
2021/05/05	1	50.30	1	50.20	49.50	0	15,623	0.00%
2021/05/04	4	49.95	3	49.97	49.35	1	15,716	0.01%
2021/05/03	3	52.27	0	0.00	52.00	3	15,725	0.02%
2021/04/29	3	53.43	0	0.00	53.50	3	15,766	0.02%
2021/04/28	1	53.80	1	54.20	53.50	0	15,790	0.00%
2021/04/27	4	54.05	0	0.00	54.10	4	15,841	0.03%
2021/04/26	2	54.10	4	54.05	54.20	-2	15,879	-0.01%
2021/04/23	1	53.50	1	53.90	53.70	0	16,025	0.00%
2021/04/22	12	55.55	4	56.18	54.10	8	16,084	0.05%
2021/04/21	1	56.10	5	56.72	56.30	-4	15,904	-0.03%
2021/04/20	9	55.56	1	56.00	56.00	8	15,756	0.05%
2021/04/19	2	55.85	2	55.90	56.30	0	15,798	0.00%
2021/04/16	0	0.00	8.5	55.03	56.10	-8.5	15,903	-0.05%
2021/04/15	7	53.89	1	54.20	53.70	6	15,762	0.04%
2021/04/14	8	54.52	7	54.37	54.10	1	15,998	0.01%
2021/04/13	21	56.87	13	56.89	55.40	8	16,006	0.05%
2021/04/12	13	56.58	7	57.04	56.40	6	15,934	0.04%
2021/04/09	10	55.31	17	55.36	57.30	-7	16,319	-0.04%
2021/04/08	5	55.06	30	54.75	54.30	-25	16,049	-0.16%
2021/04/07	22	54.54	16	54.32	54.40	6	16,015	0.04%
2021/04/06	0	0.00	5	53.36	53.40	-5	16,165	-0.03%
2021/04/01	17	52.64	1	52.70	52.70	16	16,164	0.10%
2021/03/31	4	53.20	2	53.10	52.80	2	16,177	0.01%
2021/03/30	1	53.50	2	53.25	53.50	-1	16,210	-0.01%
2021/03/29	0	0.00	3	53.07	53.50	-3	16,443	-0.02%
2021/03/26	1	52.70	4	52.38	52.60	-3	16,622	-0.02%
2021/03/25	11	52.28	3	52.07	51.80	8	16,865	0.05%
2021/03/24	12	53.33	2	53.20	53.20	10	17,349	0.06%
2021/03/23	3	53.50	6	54.05	53.90	-3	17,498	-0.02%
2021/03/22	10	53.48	2	54.15	53.20	8	17,696	0.05%
2021/03/19	5	54.20	1	54.00	54.00	4	18,236	0.02%
2021/03/18	12	55.00	29	55.36	55.00	-17	18,672	-0.09%
2021/03/17	11	54.14	17	54.04	53.80	-6	19,532	-0.03%
2021/03/16	6	54.85	10	55.80	54.70	-4	20,212	-0.02%
2021/03/15	43	55.51	15	55.47	55.10	28	20,601	0.14%
2021/03/12	46	55.34	42.2	54.89	54.60	3.8	21,284	0.02%
2021/03/11	8.1	52.98	12.8	53.57	53.10	-4.7	21,124	-0.02%
2021/03/10	1	51.90	4	52.40	52.00	-3	21,286	-0.01%
2021/03/09	4	52.43	12.4	52.84	51.80	-8.4	21,847	-0.04%
2021/03/08	9	52.52	13	52.92	51.90	-4	21,986	-0.02%
2021/03/05	5	51.46	1	51.80	51.40	4	22,218	0.02%
2021/03/04	13.2	53.99	9	53.72	52.70	4.2	22,943	0.02%
2021/03/03	4.7	52.47	28	52.91	53.90	-23.3	23,991	-0.10%
2021/03/02	7	50.73	7.2	50.81	50.20	-0.2	24,507	0.00%
2021/02/26	5	50.14	5	50.17	50.10	0	26,263	0.00%
2021/02/25	3.5	50.50	5	50.82	50.40	-1.5	26,622	-0.01%
2021/02/24	7	51.24	0	0.00	50.40	7	26,877	0.03%
2021/02/23	7	51.63	2.8	51.57	51.70	4.2	27,023	0.02%
2021/02/22	12	51.28	5	50.00	51.40	7	27,601	0.03%
2021/02/19	3	50.27	0	0.00	50.00	3	27,761	0.01%
2021/02/18	8.5	50.05	2	50.60	50.50	6.5	27,860	0.02%
2021/02/17	3	49.30	14.5	48.96	49.30	-11.5	27,884	-0.04%
2021/02/05	5	47.35	3	47.92	47.55	2	27,902	0.01%
2021/02/04	4	47.66	5	47.94	47.45	-1	28,067	0.00%
2021/02/03	7	47.60	9	47.95	47.20	-2	28,193	-0.01%
2021/02/02	17	46.78	13	46.82	46.70	4	28,299	0.01%
2021/02/01	20	46.54	9	46.13	46.75	11	28,457	0.04%
2021/01/29	7.5	49.16	32.2	49.28	47.90	-24.7	28,128	-0.09%
2021/01/28	6	46.63	3	47.27	46.55	3	28,220	0.01%
2021/01/27	0	0.00	1	46.95	47.70	-1	28,560	0.00%
2021/01/26	4	47.69	2	47.38	47.15	2	29,167	0.01%
2021/01/25	11	48.14	46	47.99	48.10	-35	29,673	-0.12%
2021/01/22	3	46.50	14	46.30	46.45	-11	30,115	-0.04%
2021/01/21	2	45.55	6.2	45.63	45.40	-4.2	30,797	-0.01%
2021/01/20	16	45.74	0	0.00	45.30	16	32,476	0.05%
2021/01/19	15.2	47.48	5	48.29	47.55	10.2	32,656	0.03%
2021/01/18	5.4	47.49	13	47.74	47.65	-7.6	33,008	-0.02%
2021/01/15	11.3	47.31	1	47.05	47.05	10.3	33,369	0.03%
2021/01/14	2	48.13	3	48.13	48.10	-1	33,472	0.00%
2021/01/13	3	47.98	2	48.05	48.20	1	33,635	0.00%
2021/01/12	3	48.45	0	0.00	48.25	3	33,857	0.01%
2021/01/11	10	49.40	4	49.33	49.45	6	34,026	0.02%
2021/01/08	9	47.79	5	48.31	48.20	4	34,121	0.01%
2021/01/07	13	48.33	3	48.05	47.75	10	34,457	0.03%
2021/01/06	10	47.56	13	47.53	47.10	-3	35,051	-0.01%
2021/01/05	9	48.87	1	49.40	48.65	8	35,154	0.02%
2021/01/04	20	50.23	23.6	51.02	49.10	-3.6	35,607	-0.01%
2020/12/31	18	54.08	4	54.55	53.60	14	35,064	0.04%
2020/12/30	11	55.67	8	56.11	56.20	3	34,948	0.01%
2020/12/29	14	56.03	10.1	56.62	55.90	3.9	35,653	0.01%
2020/12/28	6.1	55.21	9	55.29	55.20	-2.9	35,848	-0.01%
2020/12/25	2	54.40	0	0.00	54.60	2	36,510	0.01%
2020/12/24	8	54.86	4	55.40	54.70	4	36,688	0.01%
2020/12/23	6	54.45	5	55.34	54.30	1	36,828	0.00%
2020/12/22	4	54.05	3	54.27	53.10	1	37,382	0.00%
2020/12/21	11	55.53	1	54.70	55.50	10	37,567	0.03%
2020/12/18	2	54.90	5.7	55.48	55.80	-3.7	38,202	-0.01%
2020/12/16	8	54.08	11	53.69	54.20	-3	38,160	-0.01%
2020/12/15	8	52.66	0	0.00	51.80	8	38,056	0.02%
2020/12/14	0	0.00	3	55.03	55.60	-3	37,801	-0.01%
2020/12/11	14.2	56.46	0	0.00	55.80	14.2	37,521	0.04%
2020/12/10	11	63.17	3	62.67	61.70	8	36,688	0.02%
2020/12/09	1	61.70	11	62.99	63.30	-10	36,539	-0.03%
2020/12/08	46	60.83	44	60.26	61.50	2	37,342	0.01%
2020/12/07	1	57.70	3	57.23	58.20	-2	37,134	-0.01%
2020/12/04	7	57.23	3	57.30	57.30	4	37,103	0.01%
2020/12/03	13	58.44	17	59.52	58.30	-4	37,234	-0.01%
2020/12/02	36	58.47	25	57.62	57.40	11	37,364	0.03%
2020/12/01	21	57.80	51	58.55	58.00	-30	38,275	-0.08%
2020/11/30	33	58.05	2	57.75	58.50	31	38,300	0.08%
2020/11/27	55	57.75	58.3	58.28	56.70	-3.3	37,928	-0.01%
2020/11/26	2.4	55.68	18	56.16	55.60	-15.6	37,034	-0.04%
2020/11/25	46.3	55.15	114.8	54.74	56.10	-68.5	36,177	-0.19%	大賣/
2020/11/24	1	50.80	2	51.60	51.00	-1	34,519	0.00%
2020/11/23	37	50.17	1	50.90	50.90	36	34,095	0.11%
2020/11/20	5	49.50	0	0.00	49.65	5	33,763	0.01%
2020/11/19	10	51.40	32	51.24	50.30	-22	33,458	-0.07%
2020/11/18	20	49.56	65	49.70	49.75	-45	32,719	-0.14%
2020/11/16	11	48.15	0	0.00	47.55	11	32,271	0.03%
2020/11/13	0	0.00	2	47.68	48.55	-2	32,114	-0.01%
2020/11/12	50.6	48.50	1	47.20	47.20	49.6	32,031	0.15%
2020/11/11	17	48.16	16	48.87	48.65	1	32,081	0.00%
2020/11/10	1	48.00	15	49.36	48.80	-14	32,097	-0.04%
2020/11/09	22.5	50.61	9	50.38	49.85	13.5	31,720	0.04%
2020/11/06	15	50.06	11.1	49.88	50.00	3.9	31,373	0.01%
2020/11/05	43	50.39	57	50.46	50.20	-14	31,123	-0.04%
2020/11/04	17	49.12	3	49.43	49.00	14	30,304	0.05%
2020/11/03	15	49.72	8	50.55	49.60	7	29,905	0.02%
2020/11/02	3	48.85	13	49.08	49.05	-10	29,259	-0.03%
2020/10/30	29	50.18	10	51.80	48.15	19	28,635	0.07%
2020/10/29	64.9	51.98	46	52.18	51.90	18.9	27,928	0.07%
2020/10/28	29	52.43	41.8	52.44	53.00	-12.8	27,143	-0.05%
2020/10/27	14	49.44	30	49.16	48.75	-16	25,399	-0.06%
2020/10/26	32	49.18	8	49.85	49.45	24	25,117	0.10%
2020/10/23	9	47.94	136	48.29	49.00	-127	24,608	-0.52%	大賣/鉅額交易
2020/10/22	0	0.00	0.5	47.00	47.00	-0.5	24,019	0.00%
2020/10/21	50	46.00	2	46.10	46.10	48	23,783	0.20%
2020/10/20	18	45.92	1	45.90	45.90	17	23,587	0.07%
2020/10/19	56	48.01	7	48.61	47.25	49	23,359	0.21%
2020/10/15	15	49.51	12	50.02	49.30	3	22,868	0.01%
2020/10/14	10	50.57	11.3	51.20	50.70	-1.3	22,361	-0.01%
2020/10/13	0	0.00	11	49.21	49.40	-11	21,443	-0.05%
2020/10/12	11	48.54	7	48.22	49.40	4	20,980	0.02%
2020/10/08	14	46.90	4	47.15	47.00	10	20,214	0.05%
2020/10/06	4	46.51	2	46.98	46.90	2	19,520	0.01%
2020/10/05	6	44.67	3	43.63	45.60	3	18,668	0.02%
2020/09/30	3	43.42	1	43.45	42.70	2	18,081	0.01%
2020/09/29	0	0.00	2	42.40	41.65	-2	17,218	-0.01%
2020/09/28	8	42.61	6	42.07	43.10	2	16,997	0.01%
2020/09/25	26	43.99	22	44.69	42.65	4	16,664	0.02%
2020/09/23	21	47.12	21	47.08	47.10	0	15,373	0.00%
2020/09/22	2	49.00	0	0.00	48.40	2	14,434	0.01%
2020/09/21	3	52.27	1	51.70	51.50	2	13,840	0.01%
2020/09/18	1	51.90	1	52.30	51.20	0	13,532	0.00%
2020/09/17	13	52.33	37	52.61	51.30	-24	13,284	-0.18%
2020/09/16	20	51.65	0	0.00	51.60	20	12,833	0.16%
2020/09/15	11	51.89	0	0.00	52.00	11	12,553	0.09%
2020/09/14	5	51.76	6	52.33	51.50	-1	12,216	-0.01%
2020/09/11	22	55.01	28.5	51.85	52.40	-6.5	11,514	-0.06%
2020/09/10	0	0.00	6.5	53.14	53.40	-6.5	10,049	-0.06%
2020/09/09	1	50.30	2	49.88	49.75	-1	9,160	-0.01%
2020/09/08	10	49.65	8.6	48.08	48.50	1.4	8,760	0.02%
2020/09/07	10	49.75	59.3	49.18	51.00	-49.3	8,130	-0.61%
2020/09/04	81	44.52	80.6	45.93	46.60	0.4	7,381	0.01%
2020/09/03	19	42.76	27	43.49	44.30	-8	6,205	-0.13%
2020/09/02	12	39.85	17	41.49	42.15	-5	5,672	-0.09%
2020/08/28	0	0.00	10	34.20	34.55	-10	4,125	-0.24%
2020/08/25	1	32.50	0	0.00	32.75	1	3,897	0.03%
2020/08/21	2	32.85	0	0.00	32.75	2	4,006	0.05%
2020/08/20	6	32.83	100	33.10	32.65	-94	3,967	-2.37%
2020/08/18	4	34.24	5	34.03	34.05	-1	3,756	-0.03%
2020/08/17	6	33.95	14.6	33.27	34.50	-8.6	3,596	-0.24%
2020/08/14	3	31.75	25	31.75	31.40	-22	3,273	-0.67%
2020/08/13	0	0.00	17	31.04	31.10	-17	3,029	-0.56%
2020/08/12	0	0.00	2	31.10	31.25	-2	3,091	-0.06%
2020/08/11	0	0.00	28	31.13	31.10	-28	3,108	-0.90%
2020/08/10	1	31.60	10	31.36	31.10	-9	3,180	-0.28%
2020/08/06	103	30.75	0	0.00	30.90	103	3,250	3.17%	大買/鉅額交易
2020/08/05	5	30.71	0	0.00	30.90	5	3,318	0.15%
2020/08/04	4	31.00	0	0.00	30.90	4	3,392	0.12%
2020/08/03	0	0.00	1	31.25	30.90	-1	3,406	-0.03%
2020/07/31	10	30.60	20	30.68	30.60	-10	3,347	-0.30%
2020/07/30	0	0.00	1	30.50	30.45	-1	3,316	-0.03%
2020/07/29	2	29.55	1.8	29.59	29.80	0.3	3,276	0.01%
2020/07/28	8	29.21	0	0.00	29.10	8	3,251	0.25%
2020/07/27	4	29.55	1	29.85	29.65	3	3,272	0.09%
2020/07/24	15	30.69	1	31.10	30.35	14	3,252	0.43%
2020/07/23	6	30.96	1	31.35	31.55	5	3,207	0.16%
2020/07/22	28	30.47	95	30.27	30.75	-67	3,084	-2.17%
2020/07/21	51	28.90	0	0.00	28.90	51	2,817	1.81%
2020/07/20	3	28.63	0	0.00	28.90	3	2,805	0.11%
2020/07/17	2	28.80	0	0.00	28.70	2	2,808	0.07%
2020/07/15	4	28.95	16	29.67	28.90	-12	2,787	-0.43%
2020/07/14	3	28.73	0	0.00	28.70	3	2,724	0.11%
2020/07/13	0	0.00	15	29.05	29.00	-15	2,715	-0.55%
2020/07/10	7	28.99	0	0.00	28.90	7	2,733	0.26%
2020/07/09	4	29.00	1	29.10	28.90	3	2,707	0.11%
2020/07/07	20	28.69	3	29.00	28.50	17	2,705	0.63%
2020/07/03	1	27.90	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	2	28.30	28.30	-2	2,692	-0.07%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/15	1	27.60	0	0.00	27.40	1	2,895	0.03%
2020/06/12	3	27.40	0	0.00	27.40	3	2,906	0.10%
2020/06/11	5	27.98	2	27.80	28.20	3	2,896	0.10%
2020/06/10	6	28.65	0	0.00	28.65	6	2,904	0.21%
2020/06/09	3	28.98	0	0.00	29.00	3	2,968	0.10%
2020/06/08	22	29.15	5	29.19	29.05	17	3,081	0.55%
2020/06/05	0	0.00	6	28.87	29.20	-6	3,054	-0.20%
2020/06/04	2	28.20	2	28.35	28.30	0	3,067	0.00%
2020/06/03	1	27.95	0	0.00	28.10	1	3,093	0.03%
2020/06/02	1	28.10	0	0.00	28.15	1	3,074	0.03%
2020/06/01	0	0.00	0.8	28.50	28.65	-0.8	3,033	-0.02%
2020/05/29	4	28.59	0	0.00	28.50	4	3,015	0.13%
2020/05/28	2	28.68	8	28.85	29.20	-6	2,941	-0.20%
2020/05/27	0	0.00	3	28.00	28.00	-3	2,845	-0.11%
2020/05/20	1	27.50	0	0.00	27.60	1	2,918	0.03%
2020/05/19	0	0.00	11	27.89	27.70	-11	2,894	-0.38%
2020/05/15	0	0.00	28	27.50	27.55	-28	2,868	-0.98%
2020/05/13	0	0.00	2	27.60	27.50	-2	2,818	-0.07%
2020/05/12	1	26.80	9	27.47	27.65	-8	2,768	-0.29%
2020/05/11	0	0.00	4	26.78	27.20	-4	2,698	-0.15%
2020/05/08	2	25.50	1	26.05	26.00	1	2,614	0.04%
2020/05/07	0	0.00	1	25.20	25.20	-1	2,612	-0.04%
2020/05/06	2	25.13	0	0.00	25.05	2	2,663	0.08%
2020/05/05	0	0.00	2	25.60	25.35	-2	2,800	-0.07%
2020/05/04	0	0.00	3	24.95	24.85	-3	2,837	-0.11%
2020/04/29	1	24.90	4	24.90	25.00	-3	2,926	-0.10%
2020/04/24	4	24.04	0	0.00	24.00	4	3,107	0.13%
2020/04/21	2	23.63	0	0.00	23.60	2	3,509	0.06%
2020/04/17	2	24.40	0	0.00	24.40	2	3,533	0.06%
2020/04/16	3	24.10	0	0.00	24.30	3	3,575	0.08%
2020/04/09	1	23.45	0	0.00	23.25	1	3,793	0.03%
2020/04/07	0	0.00	6	23.01	23.15	-6	4,070	-0.15%
2020/03/31	1	22.10	0	0.00	22.35	1	4,018	0.02%
2020/03/30	5	22.02	0	0.00	22.10	5	4,027	0.12%
2020/03/25	1	21.75	0	0.00	21.85	1	3,996	0.03%
2020/03/18	0	0.00	2	21.85	21.85	-2	3,853	-0.05%
2020/03/13	2	21.95	0	0.00	22.35	2	3,768	0.05%
2020/03/12	1	23.75	1	24.25	23.45	0	3,674	0.00%
2020/03/09	2	25.25	0	0.00	25.05	2	3,467	0.06%
2020/03/06	1	26.10	0	0.00	26.05	1	3,436	0.03%
2020/03/02	0	25.80	0	0.00	25.80	0	3,465	0.00%
2020/02/26	1	26.45	0	0.00	26.55	1	3,373	0.03%
2020/02/25	1	26.20	0	0.00	26.30	1	3,311	0.03%
2020/02/24	3	26.88	0.1	26.75	26.75	2.9	3,251	0.09%
2020/02/21	0	0.00	10	27.50	27.30	-10	3,226	-0.31%
2020/02/20	4	27.61	0	0.00	27.75	4	3,208	0.12%
2020/02/19	2	27.05	0	0.00	27.50	2	3,185	0.06%
2020/02/18	1	27.55	0	0.00	27.40	1	3,155	0.03%
2020/02/17	0	0.00	2	27.80	28.05	-2	3,170	-0.06%
2020/02/14	1	27.15	11	27.15	27.45	-10	3,146	-0.32%
2020/02/13	8	27.65	0	0.00	27.55	8	3,075	0.26%
2020/02/12	2	27.93	0	0.00	28.05	2	3,030	0.07%
2020/02/10	3	27.93	0	0.00	28.20	3	2,951	0.10%
2020/02/07	1	28.30	0	0.00	28.40	1	2,903	0.03%
2020/02/06	2	29.00	1	28.80	28.70	1	2,842	0.04%
2020/02/05	6	27.69	1	28.15	27.80	5	2,690	0.19%
2020/01/31	0	0.00	1	27.65	27.05	-1	2,446	-0.04%
2020/01/20	0	0.00	2	27.80	27.75	-2	2,227	-0.09%
2020/01/17	2	26.70	2	27.90	27.15	0	2,170	0.00%
2020/01/16	2	27.95	9	28.16	27.85	-7	2,020	-0.35%
2020/01/14	0	0.00	37	26.06	26.05	-37	1,750	-2.11%
2020/01/13	2	25.90	0	0.00	25.95	2	1,732	0.12%
2020/01/10	13	25.92	0	0.00	26.00	13	1,698	0.77%
2020/01/09	0	0.00	7	26.17	26.45	-7	1,620	-0.43%
2020/01/08	0	0.00	0.4	25.00	25.15	-0.4	1,500	-0.03%
2020/01/07	3	25.20	0.9	25.30	25.45	2.1	1,445	0.15%
2020/01/06	3	25.25	2	25.25	25.20	1	1,388	0.07%
2020/01/03	3	25.30	3	25.70	25.60	0	1,351	0.00%
2020/01/02	1	24.85	0	0.00	25.55	1	1,251	0.08%
2019/12/31	3	24.47	6	24.55	24.30	-3	1,110	-0.27%
2019/12/27	1	22.80	1	22.85	22.80	0	899	0.00%
2019/12/25	2	22.80	0	0.00	22.70	2	884	0.23%
2019/12/24	5	22.35	0	0.00	22.45	5	856	0.58%
2019/12/19	2	22.00	0	0.00	22.00	2	797	0.25%
2019/12/13	0	0.00	2	21.75	21.70	-2	721	-0.28%
2019/12/09	1	21.30	0	0.00	21.30	1	678	0.15%
2019/11/27	0	0.00	19	21.41	21.70	-19	589	-3.22%
2019/11/26	0	0.00	2	21.40	21.40	-2	576	-0.35%
2019/11/25	2	21.35	0	0.00	21.40	2	595	0.34%
2019/11/22	1	21.40	0	0.00	21.35	1	627	0.16%
2019/11/19	0	0.00	5	21.35	21.40	-5	640	-0.78%
2019/11/13	1	21.00	1	20.80	20.85	0	568	0.00%
2019/11/07	0	0.00	3	20.60	20.55	-3	529	-0.57%
2019/10/31	0	0.00	1	20.35	20.35	-1	567	-0.18%
2019/10/28	0	0.00	0.1	20.30	20.35	-0.1	575	-0.02%
2019/10/08	1	20.15	0	0.00	20.10	1	580	0.17%
2019/10/02	0.3	20.10	0	0.00	20.15	0.3	591	0.04%
2019/09/20	10	20.50	0	0.00	20.50	10	637	1.57%
2019/09/18	0	20.30	0	0.00	20.35	0	660	0.00%
2019/09/11	0	0.00	12	20.25	20.30	-12	685	-1.75%
2019/09/09	2	20.50	0	0.00	20.50	2	679	0.29%
2019/09/04	7	20.30	0	0.00	20.25	7	682	1.03%
2019/09/02	3	20.25	0	0.00	20.25	3	694	0.43%
2019/08/29	3	20.10	0	0.00	20.15	3	695	0.43%
2019/08/27	2	20.80	0	0.00	20.85	2	674	0.30%
2019/05/13	0	0.00	20	21.45	21.25	-20	668	-2.99%
2019/05/03	0	0.00	8	20.95	20.80	-8	534	-1.50%
2019/05/02	0	0.00	1	20.90	20.95	-1	526	-0.19%
2019/04/24	0	0.00	10	20.85	21.00	-10	497	-2.01%
2019/04/23	8	20.75	0	0.00	20.70	8	481	1.66%
2019/04/19	1	20.65	0	0.00	20.70	1	469	0.21%
2019/04/16	1	20.60	0	0.00	20.75	1	451	0.22%
2019/03/22	5	20.50	0	0.00	20.40	5	402	1.24%
2019/03/18	0	0.00	0.5	20.20	20.30	-0.5	391	-0.14%
2019/01/25	0	0.00	3	19.90	19.85	-3	445	-0.67%
2019/01/04	2	19.00	0	0.00	19.05	2	600	0.33%
2018/12/27	1	19.10	0	0.00	19.05	1	728	0.14%
2018/12/25	2	19.13	0	0.00	19.05	2	892	0.22%
2018/12/22	0	0.00	3	19.45	19.50	-3	873	-0.34%
2018/12/12	2	19.93	0	0.00	19.95	2	941	0.21%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/05	1	20.10	0	0.00	20.05	1	933	0.11%
2018/12/04	10	20.20	0	0.00	20.20	10	939	1.06%
2018/11/28	0	0.00	1	20.25	20.30	-1	936	-0.11%
2018/11/27	0	0.00	4	20.30	20.25	-4	938	-0.43%
2018/11/26	0	0.00	2	20.20	20.20	-2	939	-0.21%
2018/11/21	1	20.45	1	20.40	20.35	0	1,019	0.00%
2018/11/20	0	0.00	2	20.55	20.55	-2	1,041	-0.19%
2018/11/14	0	0.00	10	20.48	20.40	-10	1,049	-0.95%
2018/11/13	5	20.25	0	0.00	20.50	5	1,038	0.48%
2018/11/08	0	0.00	15	20.65	20.60	-15	1,038	-1.44%
2018/11/07	5	20.70	0	0.00	20.60	5	1,041	0.48%
2018/10/31	5	20.00	0	0.00	20.30	5	1,076	0.46%
2018/10/30	0	0.00	1	19.95	19.95	-1	1,068	-0.09%
2018/10/29	1	19.95	5	19.90	19.95	-4	1,069	-0.37%
2018/10/22	5	20.60	1	20.80	20.65	4	1,056	0.38%
2018/10/19	1	20.25	0	0.00	20.95	1	1,054	0.09%
2018/10/15	0	0.00	1	20.85	20.70	-1	1,073	-0.09%
2018/10/11	0	0.00	10	20.35	20.15	-10	1,099	-0.91%
2018/10/09	10	20.85	0	0.00	20.85	10	1,090	0.92%
2018/10/08	3	21.22	0	0.00	21.20	3	1,085	0.28%
2018/10/05	0	0.00	2	21.60	21.10	-2	1,073	-0.19%
2018/10/04	5	21.55	33	21.64	21.65	-28	1,037	-2.70%
2018/09/20	0	0.00	1.9	20.65	20.70	-1.9	1,032	-0.18%
2018/09/14	1	20.05	0	0.00	20.15	1	1,022	0.10%
2018/09/10	0	0.00	6	19.80	20.00	-6	1,045	-0.57%
2018/09/07	3	20.10	0	0.00	20.05	3	1,050	0.29%
2018/09/05	0	0.00	11.9	20.40	20.35	-11.9	1,152	-1.03%
2018/08/29	6	20.60	0.3	20.55	20.60	5.7	1,200	0.47%
2018/08/24	0.3	21.20	0	0.00	21.30	0.3	1,117	0.03%
2018/08/22	10	21.10	0	0.00	21.10	10	1,117	0.90%
2018/08/16	10	20.70	0	0.00	20.80	10	1,174	0.85%
2018/08/15	10	20.80	1	20.95	20.85	9	1,177	0.76%
2018/08/13	1	20.85	0	0.00	20.85	1	1,204	0.08%
2018/07/26	0	0.00	2	21.75	21.75	-2	1,304	-0.15%
2018/07/25	0	0.00	1	21.75	21.70	-1	1,311	-0.08%
2018/07/24	0	0.00	1	21.75	21.60	-1	1,317	-0.08%
2018/07/23	2	21.55	12	21.76	21.70	-10	1,310	-0.76%
2018/07/20	0	0.00	2	21.58	21.55	-2	1,309	-0.15%
2018/07/19	0	0.00	1	21.45	21.45	-1	1,311	-0.08%
2018/07/18	14	21.59	4	21.45	21.35	10	1,331	0.75%
2018/07/05	2	20.50	0	0.00	20.25	2	1,458	0.14%
2018/07/04	0	0.00	1	20.55	20.55	-1	1,634	-0.06%
2018/06/29	0	0.00	3	20.95	21.00	-3	2,173	-0.14%
2018/06/26	4	20.48	0	0.00	20.65	4	2,626	0.15%
2018/06/22	1	20.70	0	0.00	20.65	1	2,622	0.04%
2018/06/20	10	20.85	0	0.00	20.75	10	2,617	0.38%
2018/06/15	1	21.10	0	0.00	20.85	1	2,608	0.04%
2018/06/13	0	0.00	5	21.03	21.20	-5	2,530	-0.20%
2018/06/11	2	20.80	0	0.00	20.80	2	2,497	0.08%
2018/06/06	3	20.95	0	0.00	20.95	3	2,495	0.12%
2018/06/04	0	0.00	1	21.15	21.20	-1	2,475	-0.04%
2018/06/01	2	20.90	0	0.00	21.00	2	2,466	0.08%
2018/05/31	1	20.85	1	20.90	20.90	0	2,469	0.00%
2018/05/28	4	20.88	0	0.00	20.85	4	2,461	0.16%
2018/05/22	0	0.00	5	21.35	21.10	-5	2,404	-0.21%
2018/05/21	0	0.00	1	21.50	21.50	-1	2,407	-0.04%
2018/05/17	1	21.00	0	0.00	20.95	1	2,415	0.04%
2018/05/16	5	21.15	2	21.43	21.10	3	2,422	0.12%
2018/05/15	7	21.04	0	0.00	21.50	7	2,416	0.29%
2018/05/11	16	21.10	0	0.00	21.20	16	2,409	0.66%
2018/05/08	0	0.00	2	20.75	20.95	-2	2,394	-0.08%
2018/05/07	1	20.55	0	0.00	20.55	1	2,420	0.04%
2018/05/04	0	0.00	1	20.80	20.80	-1	2,406	-0.04%
2018/05/03	0	0.00	1	20.95	20.90	-1	2,417	-0.04%
2018/05/02	1	21.00	0	0.00	21.00	1	2,425	0.04%
2018/04/24	1	21.60	0	0.00	21.65	1	2,429	0.04%
2018/04/23	3	21.95	7	22.05	22.25	-4	2,459	-0.16%
2018/04/17	8	22.21	4	21.94	21.85	4	2,361	0.17%
2018/04/16	0	22.45	0	0.00	22.55	0	2,358	0.00%
2018/04/13	3	22.25	4	22.40	22.40	-1	2,328	-0.04%
2018/04/12	6	22.68	10	22.75	22.85	-4	2,309	-0.17%
2018/04/10	13	23.56	4	22.65	22.80	9	2,251	0.40%
2018/04/09	38	24.04	42	24.23	24.40	-4	2,110	-0.19%
2018/04/03	6	21.83	14	22.28	22.70	-8	1,772	-0.45%
2018/04/02	11	22.02	0	0.00	21.90	11	1,670	0.66%
2018/03/31	2	22.10	10	21.95	22.00	-8	1,676	-0.48%
2018/03/30	1	22.90	11	22.71	22.00	-10	1,650	-0.61%
2018/03/29	12	21.72	4	21.74	21.60	8	1,451	0.55%
2018/03/28	2	20.70	1	20.80	20.65	1	1,417	0.07%
2018/03/27	6	20.55	5	20.65	20.65	1	1,464	0.07%
2018/03/26	5	20.25	0	0.00	20.35	5	1,566	0.32%
2018/03/23	1	20.20	0	0.00	20.25	1	1,804	0.06%
2018/03/22	0	0.00	2	20.40	20.40	-2	1,880	-0.11%
2018/03/19	0	0.00	1	21.20	20.95	-1	1,919	-0.05%
2018/03/16	2	20.80	1	20.65	20.80	1	1,965	0.05%
2018/03/09	1	20.15	0	0.00	20.05	1	2,045	0.05%
2018/03/06	1	20.05	0	0.00	20.00	1	2,202	0.05%
2018/02/26	1	20.40	0	0.00	20.40	1	2,767	0.04%
2018/02/21	1	20.10	0	0.00	20.00	1	2,856	0.04%
2018/02/12	0	0.00	11	20.00	19.95	-11	2,850	-0.39%
2018/02/09	1	20.05	0	0.00	20.05	1	2,838	0.04%
2018/02/07	1	20.30	1	20.35	20.05	0	2,834	0.00%
2018/02/06	2	19.85	0	0.00	19.80	2	2,837	0.07%
2018/02/05	1	20.75	0	0.00	20.85	1	2,805	0.04%
2018/01/31	0	0.00	1	21.20	21.10	-1	2,960	-0.03%
2018/01/30	1	21.30	0	0.00	21.10	1	2,999	0.03%
2018/01/25	11	21.65	0	0.00	21.55	11	2,995	0.37%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/18	4	22.45	10	22.25	22.10	-6	3,056	-0.20%
2018/01/17	3	22.40	0	0.00	22.40	3	3,080	0.10%
2018/01/16	2	21.95	2	22.05	22.05	0	3,072	0.00%
2018/01/15	2	21.95	0	0.00	21.95	2	3,154	0.06%
2018/01/12	2	21.85	1	21.85	21.95	1	3,197	0.03%
2018/01/11	0	0.00	6	21.63	21.75	-6	3,218	-0.19%
2018/01/10	3	21.90	0	0.00	21.90	3	3,220	0.09%
2018/01/08	1	22.20	0	0.00	22.20	1	3,341	0.03%
2018/01/03	7	22.46	0	0.00	22.45	7	3,390	0.21%