中興電 (1513)-群益金鼎-敦南券商分點個股進出

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	157.50	1	159.50	159.00	0	6,142	0.00%
2024/11/20	0	0.00	0.3	159.00	156.50	-0.3	6,517	0.00%
2024/11/19	0.3	157.50	1	156.50	159.50	-0.8	6,847	-0.01%
2024/11/18	1	157.00	0.1	157.21	155.50	0.9	7,065	0.01%
2024/11/15	2	160.00	6	163.50	160.50	-4	7,155	-0.06%
2024/11/14	5	161.20	1.1	164.72	160.50	3.9	7,416	0.05%
2024/11/13	11	163.68	0	0.00	163.00	11	7,680	0.14%
2024/11/12	1.1	167.09	2	168.50	167.00	-1	8,027	-0.01%
2024/11/11	0.1	169.83	4	169.50	170.50	-3.9	8,850	-0.04%
2024/11/08	2.1	168.95	3	168.83	167.00	-0.9	9,445	-0.01%
2024/11/07	2	165.07	39.1	168.92	169.50	-37.1	9,706	-0.38%
2024/11/06	126	163.99	123	163.50	164.00	3	9,761	0.03%	大買/大賣/
2024/11/05	1	163.00	7	164.36	165.00	-6	10,014	-0.06%
2024/11/04	3	159.67	3	160.50	160.50	0	10,480	0.00%
2024/10/28	5	159.00	0	0.00	159.50	5	11,086	0.05%
2024/10/25	2	160.51	3	160.83	160.50	-1	11,356	-0.01%
2024/10/24	11	161.27	2	160.00	160.00	9	11,752	0.08%
2024/10/23	27	165.61	7	166.21	165.00	20	11,812	0.17%
2024/10/22	4	161.88	0	0.00	162.00	4	11,974	0.03%
2024/10/21	2	164.50	2	164.75	165.00	0	12,356	0.00%
2024/10/18	9	164.44	5	163.20	163.00	4	12,606	0.03%
2024/10/17	1	164.01	1	164.50	164.50	0	12,895	0.00%
2024/10/16	4	162.75	1	164.50	163.00	3	13,285	0.02%
2024/10/15	2.3	163.28	3	162.50	162.50	-0.7	13,814	0.00%
2024/10/14	1.1	164.18	2	166.00	165.00	-0.9	14,456	-0.01%
2024/10/11	2	163.75	1	164.50	162.50	1	15,369	0.01%
2024/10/09	7.3	164.67	4	164.00	163.00	3.3	16,523	0.02%
2024/10/08	3.1	164.52	0	0.00	164.50	3.1	17,844	0.02%
2024/10/07	10	164.00	0	0.00	168.50	10	18,359	0.05%
2024/10/04	6	166.67	2	165.50	162.50	4	18,757	0.02%
2024/10/01	8.1	169.81	3	169.51	169.50	5.1	19,597	0.03%
2024/09/30	14	172.86	14.1	174.18	172.50	-0.1	20,405	0.00%
2024/09/27	8.2	176.48	10	175.95	176.00	-1.9	20,281	-0.01%
2024/09/26	11.2	177.49	9	177.72	174.00	2.1	20,231	0.01%
2024/09/25	4	173.38	13	174.46	175.00	-9	20,197	-0.04%
2024/09/24	1	172.50	3	173.50	173.00	-2	20,275	-0.01%
2024/09/23	11	175.64	31.1	174.81	175.00	-20.1	20,313	-0.10%
2024/09/20	8	171.00	7	170.86	171.00	1	20,248	0.00%
2024/09/19	7	169.21	9	170.00	169.50	-2	20,278	-0.01%
2024/09/18	16	168.22	17.2	168.11	167.50	-1.2	20,296	-0.01%
2024/09/16	0	0.00	0	163.63	164.00	0	20,252	0.00%
2024/09/13	24	164.52	23.2	162.06	164.50	0.8	20,637	0.00%
2024/09/12	1	160.50	2	161.50	163.50	-1	20,837	0.00%
2024/09/11	12	155.50	5.1	155.00	155.50	6.9	21,081	0.03%
2024/09/10	10.2	159.19	2	152.50	154.00	8.2	21,636	0.04%
2024/09/09	8	159.00	3	158.51	160.00	5	22,632	0.02%
2024/09/06	0.2	159.50	0.1	158.75	159.50	0.1	22,929	0.00%
2024/09/05	21.5	157.93	17	161.50	157.50	4.5	23,021	0.02%
2024/09/04	3.4	159.65	3	162.50	160.50	0.4	23,499	0.00%
2024/09/03	6	169.83	4	169.38	168.00	2	24,119	0.01%
2024/09/02	8	173.56	7	175.14	172.00	1	24,081	0.00%
2024/08/30	11	171.77	2	172.73	171.00	9	23,992	0.04%
2024/08/29	7.1	172.58	1	173.00	172.50	6.1	24,019	0.03%
2024/08/28	126	174.50	126	175.00	174.50	0	23,987	0.00%	大買/大賣/
2024/08/27	2	176.25	3	175.83	176.50	-1	23,995	0.00%
2024/08/26	129	173.05	127	176.00	173.00	2	24,000	0.01%	大買/大賣/
2024/08/23	5	173.50	17.1	172.65	175.50	-12.1	23,987	-0.05%
2024/08/22	33.2	179.91	41.1	180.77	176.00	-7.9	23,956	-0.03%
2024/08/21	36.2	179.87	9.1	181.71	179.00	27.1	23,754	0.11%
2024/08/20	7.1	177.51	8.2	178.85	177.00	-1.1	23,619	0.00%
2024/08/19	3.1	176.66	7	176.43	176.50	-4	23,579	-0.02%
2024/08/16	17.1	176.47	21.1	177.19	176.00	-4	23,570	-0.02%
2024/08/15	25.3	176.61	18.3	176.26	173.00	7	23,320	0.03%
2024/08/14	33	172.20	26.2	170.95	175.50	6.9	23,088	0.03%
2024/08/13	18.8	167.33	23.2	168.13	170.50	-4.4	22,716	-0.02%
2024/08/12	32.3	181.80	20	179.93	181.50	12.3	21,976	0.06%
2024/08/09	1	172.62	16	175.66	177.50	-15	21,484	-0.07%
2024/08/08	15	161.30	10.4	161.60	161.50	4.6	21,417	0.02%
2024/08/07	8	164.57	10.1	165.50	167.50	-2.1	21,701	-0.01%
2024/08/06	11.3	155.65	7	155.36	155.00	4.3	21,589	0.02%
2024/08/05	2.6	161.92	104	162.04	161.50	-101.4	21,263	-0.48%	大賣/鉅額交易
2024/08/02	6.2	182.31	5	180.20	179.00	1.1	21,467	0.01%
2024/08/01	104	189.07	2.1	189.26	189.00	101.9	21,444	0.48%	大買/鉅額交易
2024/07/31	17.1	189.68	6.3	190.63	189.00	10.8	21,565	0.05%
2024/07/30	10.2	192.81	8	194.69	192.00	2.2	21,828	0.01%
2024/07/29	25.1	200.62	28.2	198.28	194.00	-3.1	21,764	-0.01%
2024/07/26	8.1	210.33	4	211.38	212.50	4.1	21,627	0.02%
2024/07/23	3	215.15	3	215.17	216.00	0	21,762	0.00%
2024/07/22	14.2	215.70	8	214.69	209.50	6.2	21,758	0.03%
2024/07/19	7.2	224.03	11.1	222.90	220.50	-3.9	21,583	-0.02%
2024/07/18	11.1	224.45	249.2	222.87	223.50	-238.1	21,899	-1.09%	大賣/鉅額交易
2024/07/17	13.3	227.29	26.3	224.30	223.50	-13	22,248	-0.06%
2024/07/16	22	232.11	20.5	230.79	228.50	1.5	22,648	0.01%
2024/07/15	16.1	233.53	12.1	234.72	235.50	4	23,360	0.02%
2024/07/12	68.2	229.79	38.7	232.42	231.50	29.5	24,145	0.12%
2024/07/11	46.1	228.83	38	228.69	228.00	8.1	24,460	0.03%
2024/07/10	30.3	219.16	244.4	214.61	228.00	-214.1	24,532	-0.87%	大賣/鉅額交易
2024/07/09	225.3	207.78	38.6	206.19	207.50	186.7	25,265	0.74%	大買/鉅額交易
2024/07/08	19	204.11	23.4	205.21	202.50	-4.4	26,692	-0.02%
2024/07/05	49	201.71	145.2	203.71	203.00	-96.2	27,870	-0.35%	大賣/
2024/07/04	214.4	202.30	145.5	199.26	201.00	68.8	27,879	0.25%	大買/大賣/
2024/07/03	207.2	187.01	1	187.00	187.00	206.2	28,130	0.73%	大買/鉅額交易
2024/07/02	2.1	186.25	2	186.50	186.50	0.1	28,709	0.00%
2024/07/01	22	188.30	4	189.25	185.50	18	28,762	0.06%
2024/06/28	1.2	187.92	1	187.50	188.00	0.2	28,849	0.00%
2024/06/27	2	187.50	8	187.44	186.00	-6	29,075	-0.02%
2024/06/26	5	187.10	0	0.00	186.50	5	29,393	0.02%
2024/06/25	3	183.83	5.1	184.45	188.50	-2.1	29,799	-0.01%
2024/06/24	3.1	185.18	7	186.14	184.00	-3.9	30,593	-0.01%
2024/06/21	9	188.94	5	187.90	188.00	4	32,013	0.01%
2024/06/20	30	190.70	28.5	189.72	188.00	1.5	32,751	0.00%
2024/06/19	16.4	188.34	28.1	185.96	188.00	-11.7	32,990	-0.04%
2024/06/18	10	184.80	11.7	186.68	188.00	-1.7	33,687	0.00%
2024/06/17	30.2	189.04	13.1	188.97	184.00	17.1	33,939	0.05%
2024/06/14	42.1	188.94	33.2	191.21	191.00	8.9	34,423	0.03%
2024/06/13	20.2	179.83	21	180.31	180.50	-0.8	34,610	0.00%
2024/06/12	0.2	174.88	5	175.50	175.50	-4.8	35,245	-0.01%
2024/06/11	14	178.29	14.2	178.68	177.50	-0.2	36,293	0.00%
2024/06/07	29.1	175.20	44.1	177.40	182.00	-15	37,591	-0.04%
2024/06/06	2.3	166.19	5	167.10	166.00	-2.7	38,042	-0.01%
2024/06/05	6.3	166.10	2	166.25	165.00	4.3	38,289	0.01%
2024/06/04	5	167.50	5	168.80	167.50	0	39,067	0.00%
2024/06/03	0	0.00	1	165.50	166.50	-1	39,590	0.00%
2024/05/31	4	167.12	0	0.00	164.00	4	40,289	0.01%
2024/05/30	3.1	167.52	3	168.83	167.00	0.1	41,361	0.00%
2024/05/29	7.4	169.22	3.1	168.69	168.50	4.4	42,364	0.01%
2024/05/28	11.1	169.00	5	168.90	168.50	6.1	43,941	0.01%
2024/05/27	6.4	166.28	6.1	168.35	168.50	0.4	45,219	0.00%
2024/05/24	5.2	161.74	3.1	164.59	163.50	2.1	46,682	0.00%
2024/05/23	2.1	163.50	1	161.50	162.00	1.1	48,301	0.00%
2024/05/22	0	0.00	5	165.01	165.00	-5	49,386	-0.01%
2024/05/21	4	168.75	2	168.50	167.50	2	49,850	0.00%
2024/05/20	2.1	170.95	3	170.83	169.50	-0.9	50,543	0.00%
2024/05/17	0.2	169.49	0	170.00	170.50	0.2	50,957	0.00%
2024/05/16	5	169.90	4.2	170.76	169.00	0.8	51,868	0.00%
2024/05/15	11	169.32	12.1	170.00	168.00	-1.1	52,426	0.00%
2024/05/14	6.3	168.64	6.2	167.37	167.00	0.2	52,511	0.00%
2024/05/13	14.2	171.00	22	170.18	167.50	-7.8	52,430	-0.01%
2024/05/10	3.2	179.09	3.1	180.31	178.00	0.1	52,537	0.00%
2024/05/09	6.6	182.14	2.1	183.06	179.50	4.5	52,796	0.01%
2024/05/08	18.3	184.30	14.3	184.48	184.00	4	52,697	0.01%
2024/05/07	10.1	177.49	11.3	178.59	180.00	-1.2	52,419	0.00%
2024/05/06	13.3	176.38	17	176.21	177.50	-3.7	52,282	-0.01%
2024/05/03	10.2	180.60	6	180.33	178.50	4.2	52,072	0.01%
2024/05/02	6.3	183.43	4.1	182.43	181.50	2.2	51,753	0.00%
2024/04/30	7.1	182.92	12.2	184.35	184.00	-5.1	51,643	-0.01%
2024/04/29	22.1	187.09	13	187.92	186.00	9.1	51,533	0.02%
2024/04/26	7.2	190.57	8.1	192.10	188.50	-0.9	51,334	0.00%
2024/04/25	4	191.25	5.3	191.95	191.00	-1.3	51,103	0.00%
2024/04/24	11	191.82	9.1	192.68	194.50	1.9	50,876	0.00%
2024/04/23	13.3	188.32	17	187.79	188.50	-3.7	50,409	-0.01%
2024/04/22	14.3	193.06	34.4	190.78	185.00	-20.2	49,867	-0.04%
2024/04/19	26.2	199.04	554	199.86	197.50	-527.8	49,722	-1.06%	大賣/鉅額交易
2024/04/18	49	207.48	39.5	206.47	203.50	9.5	48,651	0.02%
2024/04/17	562.8	208.76	30.4	202.18	209.50	532.4	47,241	1.13%	大買/鉅額交易
2024/04/16	45.7	193.24	38.3	192.28	190.50	7.4	46,063	0.02%
2024/04/15	54.3	205.71	85	202.82	203.00	-30.7	45,031	-0.07%
2024/04/12	61	203.14	76.9	204.19	212.00	-15.9	43,106	-0.04%
2024/04/11	45.1	192.47	65.4	190.33	193.00	-20.3	41,192	-0.05%
2024/04/10	49.6	184.23	35	183.37	183.00	14.6	39,715	0.04%
2024/04/09	53.3	184.81	43	185.19	185.00	10.3	38,905	0.03%
2024/04/08	31.6	181.05	28.2	181.35	182.00	3.3	37,888	0.01%
2024/04/03	4.2	178.24	1	178.00	178.50	3.2	37,537	0.01%
2024/04/02	14	179.61	14	179.61	178.50	0	37,896	0.00%
2024/04/01	17	179.97	17.1	179.16	177.50	-0.1	37,647	0.00%
2024/03/29	15.9	177.09	26.4	178.39	179.50	-10.5	37,363	-0.03%
2024/03/28	25.2	178.63	10	179.64	177.00	15.2	37,041	0.04%
2024/03/27	31.8	182.79	22	181.80	176.00	9.8	36,624	0.03%
2024/03/26	52.4	192.69	51.2	191.05	187.00	1.2	35,782	0.00%
2024/03/25	17.4	184.96	36.4	182.94	185.00	-19	34,312	-0.06%
2024/03/22	11.5	179.21	14.3	181.37	177.50	-2.8	33,672	-0.01%
2024/03/21	28.8	183.06	28.7	182.17	181.50	0.2	33,132	0.00%
2024/03/20	32.3	178.15	25.2	177.36	177.00	7.2	32,525	0.02%
2024/03/19	46.2	180.98	27	182.20	180.00	19.2	32,176	0.06%
2024/03/18	31.5	177.14	39.9	176.00	178.50	-8.4	31,332	-0.03%
2024/03/15	57.3	171.02	45	170.09	169.50	12.3	30,161	0.04%
2024/03/14	38.3	172.06	44.1	173.15	173.00	-5.8	29,428	-0.02%
2024/03/13	66.4	175.70	56.2	176.28	173.50	10.2	28,573	0.04%
2024/03/12	39.3	171.22	30.3	170.47	170.00	9	27,673	0.03%
2024/03/11	18.1	163.62	25.6	164.02	164.50	-7.5	27,174	-0.03%
2024/03/08	24.3	165.28	16	162.50	161.50	8.3	27,954	0.03%
2024/03/07	16.2	170.58	30.1	170.20	171.00	-13.9	27,655	-0.05%
2024/03/06	11.2	169.61	119.2	172.52	174.00	-108	27,315	-0.40%	大賣/鉅額交易
2024/03/05	47	170.77	554.4	171.43	169.00	-507.4	26,916	-1.89%	大賣/鉅額交易
2024/03/04	548.4	167.08	31.2	169.48	167.00	517.3	26,085	1.98%	大買/鉅額交易
2024/03/01	42.4	172.33	77.3	171.75	171.00	-34.9	25,637	-0.14%
2024/02/29	52	164.32	34.8	165.53	171.00	17.2	25,071	0.07%
2024/02/27	53	156.48	39	156.29	155.50	14	24,554	0.06%
2024/02/26	75.2	153.81	109.3	153.28	153.00	-34.1	23,116	-0.15%	大賣/
2024/02/23	68.5	141.57	23.3	142.63	143.00	45.2	21,278	0.21%
2024/02/22	14.2	132.90	8	133.38	133.50	6.2	20,025	0.03%
2024/02/21	30	132.65	60.2	132.45	132.50	-30.2	19,435	-0.16%
2024/02/20	30	127.37	38	129.28	128.00	-8	18,717	-0.04%
2024/02/19	34	131.93	34	131.26	129.50	0	18,222	0.00%
2024/02/16	10	127.10	26.8	127.02	129.00	-16.8	17,327	-0.10%
2024/02/15	14.1	120.11	4	120.75	120.50	10.1	16,675	0.06%
2024/02/05	3.7	123.00	0	0.00	122.50	3.7	16,458	0.02%
2024/02/02	10.5	126.36	18.1	126.98	124.50	-7.6	16,382	-0.05%
2024/02/01	4	121.24	19.7	122.85	126.00	-15.6	15,842	-0.10%
2024/01/31	10.4	118.22	4	119.63	119.50	6.4	15,471	0.04%
2024/01/30	5	119.50	0	0.00	118.50	5	15,427	0.03%
2024/01/29	1	120.50	16	120.03	120.50	-15	15,401	-0.10%
2024/01/26	0	0.00	3	119.00	119.00	-3	15,358	-0.02%
2024/01/25	9	118.78	1.6	118.55	118.00	7.4	15,376	0.05%
2024/01/24	4	120.00	1	120.50	119.50	3	15,377	0.02%
2024/01/23	0	0.00	2	120.25	120.50	-2	15,353	-0.01%
2024/01/22	6	116.42	1.2	118.08	118.50	4.8	15,229	0.03%
2024/01/19	8	116.00	12	116.42	115.50	-4	15,158	-0.03%
2024/01/18	0.1	116.00	0	0.00	115.50	0.1	15,123	0.00%
2024/01/17	3.3	116.06	3	115.00	115.00	0.3	15,100	0.00%
2024/01/16	2	120.25	2	120.00	118.50	0	15,014	0.00%
2024/01/15	25	123.10	25	123.42	121.50	0	14,985	0.00%
2024/01/12	4.6	121.00	9	121.33	120.50	-4.4	14,450	-0.03%
2024/01/11	3.2	118.72	9	119.72	119.00	-5.8	14,280	-0.04%
2024/01/10	2	118.75	13	119.62	119.50	-11	14,256	-0.08%
2024/01/09	52	119.51	12.1	120.12	120.00	40	14,231	0.28%
2024/01/08	1	118.00	3.1	118.87	118.00	-2.1	14,041	-0.01%
2024/01/05	1	119.00	2	119.25	119.50	-1	13,983	-0.01%
2024/01/03	2	119.75	0.1	120.00	120.00	1.9	13,844	0.01%
2024/01/02	0.1	118.50	11.1	119.13	119.00	-11	13,740	-0.08%
2023/12/29	6.3	115.82	10.4	115.54	116.50	-4.1	13,628	-0.03%
2023/12/28	23	121.04	20.1	119.49	119.00	2.9	13,402	0.02%
2023/12/27	0.2	116.50	0	0.00	116.00	0.2	13,064	0.00%
2023/12/26	4.3	116.38	2	115.50	116.50	2.3	13,137	0.02%
2023/12/25	7	118.36	2	118.50	117.50	5	13,135	0.04%
2023/12/22	4	116.63	2	116.75	116.00	2	13,138	0.02%
2023/12/21	1.1	116.05	1	115.00	115.00	0.1	13,158	0.00%
2023/12/20	17	117.44	3	117.83	117.50	14	13,256	0.11%
2023/12/19	5.3	116.25	3.3	117.00	117.00	2	13,432	0.01%
2023/12/18	2.2	121.22	3.2	120.44	120.50	-0.9	13,267	-0.01%
2023/12/15	34.7	122.51	43	123.38	122.00	-8.3	13,270	-0.06%
2023/12/14	20.1	124.68	12	124.88	125.00	8.1	12,954	0.06%
2023/12/13	21.6	125.50	17	124.74	124.50	4.6	12,770	0.04%
2023/12/12	22.1	125.00	22.1	125.01	125.00	0	12,593	0.00%
2023/12/11	5.1	124.50	3	125.00	126.00	2.1	12,486	0.02%
2023/12/08	15.4	126.15	13	126.58	126.00	2.4	12,323	0.02%
2023/12/07	36.3	128.88	102.1	127.93	126.50	-65.8	12,095	-0.54%	大賣/
2023/12/06	19.5	127.55	17	127.56	126.50	2.5	11,279	0.02%
2023/12/05	35.1	129.26	37.1	127.27	129.50	-2	10,637	-0.02%
2023/12/04	8.2	124.29	17.1	124.15	126.50	-8.9	9,665	-0.09%
2023/12/01	8.3	121.39	3.2	121.44	120.50	5.1	9,186	0.06%
2023/11/30	17	121.68	19	121.71	121.50	-2	8,955	-0.02%
2023/11/29	43.1	121.27	37	121.36	121.00	6.1	8,700	0.07%
2023/11/28	86	122.99	28.4	122.93	124.00	57.7	8,670	0.67%
2023/11/27	27.1	120.83	24.3	121.55	119.00	2.9	8,074	0.04%
2023/11/24	23.4	113.12	58.3	112.94	117.00	-34.9	7,031	-0.50%
2023/11/21	1	102.00	0	0.00	102.50	1	6,262	0.02%
2023/11/20	3	103.17	0	0.00	102.50	3	6,700	0.04%
2023/11/17	1	103.50	2	104.25	104.00	-1	6,811	-0.01%
2023/11/16	2	103.00	1	103.50	103.00	1	7,063	0.01%
2023/11/15	9.2	103.00	1	103.50	103.50	8.2	7,245	0.11%
2023/11/13	1	101.50	1	101.50	101.00	0	7,712	0.00%
2023/11/10	0	0.00	2	102.25	102.50	-2	7,809	-0.03%
2023/11/09	2	99.70	2	99.30	99.30	0	7,914	0.00%
2023/11/08	4	100.63	0	0.00	100.50	4	8,173	0.05%
2023/11/07	0	0.00	1	102.00	102.50	-1	8,286	-0.01%
2023/11/06	1	102.00	6	100.33	100.50	-5	8,595	-0.06%
2023/11/03	5	97.50	0	0.00	98.30	5	8,862	0.06%
2023/11/02	1	96.09	1	96.40	96.50	0	9,014	0.00%
2023/10/31	1	95.40	4	94.40	93.20	-3	9,418	-0.03%
2023/10/30	1	97.60	4	98.10	97.60	-3	9,597	-0.03%
2023/10/27	1	99.11	0	0.00	99.10	1	10,035	0.01%
2023/10/26	1	100.01	3	100.33	100.00	-2	10,689	-0.02%
2023/10/25	5.2	102.00	4.1	101.51	102.00	1.1	10,942	0.01%
2023/10/24	4	99.78	1	99.70	100.00	3	11,195	0.03%
2023/10/23	6	95.84	3.4	99.58	99.90	2.6	11,515	0.02%
2023/10/20	4.1	95.60	12	93.80	96.20	-7.9	12,125	-0.07%
2023/10/19	0	98.63	5	98.20	98.10	-5	12,985	-0.04%
2023/10/18	1	99.00	4	99.20	99.00	-3	15,240	-0.02%
2023/10/17	3	103.32	9	100.50	100.00	-6	15,255	-0.04%
2023/10/16	2.1	101.57	0	0.00	102.50	2.1	15,299	0.01%
2023/10/13	4.1	103.00	0	0.00	102.50	4.1	15,899	0.03%
2023/10/12	0.1	106.00	0	0.00	106.00	0.1	16,830	0.00%
2023/10/11	2.1	106.98	2	106.00	105.00	0.1	17,571	0.00%
2023/10/06	0.1	107.00	0	0.00	106.50	0.1	17,839	0.00%
2023/10/05	1	108.50	6	108.25	108.00	-5	18,353	-0.03%
2023/10/04	1	106.50	2	107.00	106.00	-1	18,485	-0.01%
2023/10/02	1	108.00	0	0.00	109.00	1	18,658	0.01%
2023/09/28	0.4	107.00	2	107.00	107.50	-1.6	18,760	-0.01%
2023/09/27	6	106.42	0	0.00	106.00	6	18,958	0.03%
2023/09/26	1	105.53	0	106.50	106.50	1	19,279	0.01%
2023/09/25	3.1	105.22	10	106.20	106.50	-6.9	19,535	-0.04%
2023/09/22	8	102.31	9	102.34	102.00	-1	19,807	-0.01%
2023/09/21	7.4	98.59	0.1	98.80	98.70	7.4	19,786	0.04%
2023/09/20	8.1	99.55	2	100.05	100.50	6.1	20,212	0.03%
2023/09/18	2	101.75	5	102.50	101.50	-3	21,570	-0.01%
2023/09/15	1	102.50	2.3	103.14	103.50	-1.3	21,917	-0.01%
2023/09/13	4	102.75	15	102.00	103.00	-11	24,493	-0.04%
2023/09/12	1.3	102.66	0	105.00	104.00	1.3	25,234	0.01%
2023/09/11	11	105.64	0	0.00	103.50	11	25,422	0.04%
2023/09/08	7	107.07	0.3	107.50	107.00	6.7	25,417	0.03%
2023/09/07	14	108.64	0	0.00	108.50	14	25,460	0.06%
2023/09/06	1	110.50	0	0.00	110.50	1	25,598	0.00%
2023/09/05	2	110.50	0	0.00	110.50	2	25,749	0.01%
2023/09/04	6.1	110.09	0	0.00	110.50	6.1	26,296	0.02%
2023/09/01	17	113.03	2	115.00	111.50	15	26,383	0.06%
2023/08/31	0	0.00	3	113.00	113.50	-3	26,307	-0.01%
2023/08/30	1	113.50	20	113.50	112.50	-19	26,707	-0.07%
2023/08/29	0	0.00	9	113.06	113.50	-9	27,595	-0.03%
2023/08/28	6	112.08	0	0.00	112.00	6	27,759	0.02%
2023/08/25	0	114.50	4	114.50	113.50	-4	28,023	-0.01%
2023/08/24	6.1	115.25	7.6	115.27	115.00	-1.5	28,049	-0.01%
2023/08/23	1	110.00	1	110.50	110.00	0	27,866	0.00%
2023/08/22	11.1	111.54	11	110.82	110.00	0.1	28,028	0.00%
2023/08/21	3	113.50	2	114.50	113.50	1	28,267	0.00%
2023/08/18	10	113.40	3	113.83	113.00	7	28,524	0.02%
2023/08/17	8	109.88	13.8	110.32	110.00	-5.8	29,040	-0.02%
2023/08/16	5	109.40	3	109.17	110.50	2	30,136	0.01%
2023/08/15	31.1	112.59	12	110.83	111.50	19.1	30,547	0.06%
2023/08/14	6.1	108.59	2	108.50	108.50	4.1	30,904	0.01%
2023/08/11	3	114.83	2	115.50	114.50	1	30,741	0.00%
2023/08/10	7.2	114.15	1	118.00	114.00	6.2	30,744	0.02%
2023/08/09	15.1	116.34	14	116.93	116.00	1.1	30,557	0.00%
2023/08/08	7	114.64	6.2	115.37	115.00	0.8	30,456	0.00%
2023/08/07	18	114.78	19	116.10	116.50	-1	30,508	0.00%
2023/08/04	4.1	115.32	8.5	115.12	116.00	-4.4	30,557	-0.01%
2023/08/02	14.1	113.14	13	113.88	110.50	1.1	30,912	0.00%
2023/08/01	15.1	114.89	15	114.93	114.00	0.1	31,242	0.00%
2023/07/31	21.1	117.55	28	117.45	117.00	-7	31,031	-0.02%
2023/07/28	11.2	112.90	11	112.36	112.50	0.2	30,730	0.00%
2023/07/27	31	111.06	11	110.95	110.50	20	30,849	0.06%
2023/07/26	17.1	109.06	8	109.81	108.00	9.1	31,164	0.03%
2023/07/25	17	110.06	23	110.63	111.50	-6	30,943	-0.02%
2023/07/24	82.3	107.94	65	106.78	106.00	17.3	30,413	0.06%
2023/07/21	110.5	111.33	72.9	108.67	112.50	37.7	29,560	0.13%	大買/
2023/07/20	2.3	110.50	4	110.50	110.50	-1.7	27,579	-0.01%
2023/07/19	7.1	122.50	1	122.50	122.50	6.1	27,680	0.02%
2023/07/18	21	140.05	43	136.78	136.00	-22	27,923	-0.08%
2023/07/17	28	143.55	32.1	142.89	141.00	-4.1	27,568	-0.01%
2023/07/14	26	136.71	28	137.09	137.50	-2	26,769	-0.01%
2023/07/13	13.1	134.20	28	135.93	134.00	-14.9	26,358	-0.06%
2023/07/12	41	135.22	61	134.80	135.00	-20	26,624	-0.08%
2023/07/11	3	132.00	6	133.00	132.50	-3	26,629	-0.01%
2023/07/10	55	131.12	7	132.71	131.50	48	27,644	0.17%
2023/07/07	3.3	129.76	1.1	129.57	129.50	2.3	29,020	0.01%
2023/07/06	12.7	131.20	13.2	131.30	131.00	-0.6	30,136	0.00%
2023/07/05	12.1	132.00	3	130.50	130.50	9.1	30,694	0.03%
2023/07/04	9	135.33	4	136.00	134.50	5	30,911	0.02%
2023/07/03	4	137.38	4.2	138.33	138.00	-0.2	30,585	0.00%
2023/06/30	15	134.53	5	135.00	137.00	10	30,420	0.03%
2023/06/29	2	130.50	2	129.75	132.00	0	30,058	0.00%
2023/06/28	36.2	128.72	7	129.07	129.00	29.2	29,950	0.10%
2023/06/27	22.9	135.07	24	134.52	132.00	-1.2	29,588	0.00%
2023/06/26	5.2	133.04	16	132.94	133.50	-10.8	28,728	-0.04%
2023/06/21	5	131.80	12.2	130.73	132.50	-7.2	28,415	-0.03%
2023/06/20	16	133.63	38.2	133.36	132.00	-22.2	28,198	-0.08%
2023/06/19	62	129.76	457	131.85	128.50	-395	27,496	-1.44%	大賣/鉅額交易
2023/06/16	418	126.75	33.2	123.32	128.00	384.9	26,242	1.47%	大買/鉅額交易
2023/06/15	16.1	115.75	17	115.41	116.50	-0.9	25,876	0.00%
2023/06/14	3.1	112.35	4	114.00	112.50	-0.9	25,834	0.00%
2023/06/13	7	112.00	5	112.80	113.00	2	26,087	0.01%
2023/06/12	9.3	111.89	5	112.20	112.00	4.3	26,193	0.02%
2023/06/09	20	114.58	18	114.44	114.50	2	26,243	0.01%
2023/06/08	74.1	118.37	28	116.63	115.50	46.1	26,403	0.17%
2023/06/07	21.2	114.77	34	114.69	115.50	-12.8	26,307	-0.05%
2023/06/06	8.1	114.31	5	113.50	113.50	3.1	26,795	0.01%
2023/06/05	18	116.53	17	117.06	115.00	1	27,143	0.00%
2023/06/02	77	118.58	45	118.18	117.00	32	27,268	0.12%
2023/06/01	40	114.43	28	114.80	113.50	12	26,580	0.05%
2023/05/31	22	113.59	23	114.41	114.50	-1	26,685	0.00%
2023/05/30	10	112.45	2	111.50	112.00	8	26,711	0.03%
2023/05/29	9	114.06	8	114.44	113.50	1	26,795	0.00%
2023/05/26	5	111.60	9	111.72	112.00	-4	26,934	-0.01%
2023/05/25	16	114.06	19	115.00	112.50	-3	27,119	-0.01%
2023/05/24	19.1	111.92	12.1	110.76	112.50	7	27,238	0.03%
2023/05/23	26.2	115.00	15.1	114.90	114.00	11.1	27,844	0.04%
2023/05/22	41.1	115.58	36.1	115.61	117.00	5	27,613	0.02%
2023/05/19	41	109.29	50	109.49	109.00	-9	27,075	-0.03%
2023/05/18	23.2	108.22	19	108.53	108.00	4.2	27,176	0.02%
2023/05/17	2	105.00	2.5	105.80	105.00	-0.5	28,152	0.00%
2023/05/16	4	104.13	5	105.20	105.00	-1	28,366	0.00%
2023/05/15	3	104.33	8	105.63	104.50	-5	28,463	-0.02%
2023/05/12	5	102.50	6	101.42	104.50	-1	28,779	0.00%
2023/05/11	5	102.50	6	101.42	101.00	-1	29,244	0.00%
2023/05/10	5.1	104.13	11	105.09	106.00	-5.9	29,307	-0.02%
2023/05/09	36	105.50	14	104.25	103.50	22	29,207	0.08%
2023/05/08	37	111.01	23	110.33	110.50	14	28,694	0.05%
2023/05/05	5	106.90	14	106.75	108.00	-9	28,409	-0.03%
2023/05/04	16.1	107.19	13	107.35	109.50	3.1	28,632	0.01%
2023/05/03	28	105.95	14	106.18	105.50	14	28,745	0.05%
2023/05/02	16	106.59	30.1	106.63	108.00	-14.1	29,213	-0.05%
2023/04/28	6	102.00	3.1	101.52	101.50	2.9	29,050	0.01%
2023/04/27	22	100.37	20.1	100.64	101.00	1.9	29,303	0.01%
2023/04/26	3	101.85	2	102.75	103.00	1	29,210	0.00%
2023/04/25	20	102.90	6	103.75	102.50	14	29,185	0.05%
2023/04/24	7	105.21	23	104.63	105.00	-16	29,020	-0.06%
2023/04/21	28	103.00	16	103.53	102.50	12	29,141	0.04%
2023/04/20	29	108.36	5	108.20	105.50	24	29,050	0.08%
2023/04/19	16	108.69	4.7	108.81	108.00	11.4	29,152	0.04%
2023/04/18	17	109.94	8.2	109.73	109.00	8.8	29,337	0.03%
2023/04/17	11	108.95	17	108.68	109.00	-6	29,711	-0.02%
2023/04/14	35.6	107.01	63.2	106.92	105.50	-27.6	30,650	-0.09%
2023/04/13	32.3	110.53	34.6	109.65	108.00	-2.4	31,030	-0.01%
2023/04/12	43.7	114.14	72.2	113.88	115.00	-28.5	29,982	-0.09%
2023/04/11	42.2	107.29	71.5	106.50	108.00	-29.3	28,569	-0.10%
2023/04/10	30.2	99.21	25	99.59	101.50	5.2	27,451	0.02%
2023/04/07	12	97.34	11	97.47	96.80	1	27,042	0.00%
2023/04/06	2	95.40	4	95.43	95.70	-2	26,696	-0.01%
2023/03/31	10	94.91	10	94.43	94.60	0	26,774	0.00%
2023/03/30	11	94.65	5	95.18	96.00	6	26,767	0.02%
2023/03/29	22.2	95.92	14	95.37	94.70	8.2	26,888	0.03%
2023/03/28	5	94.42	5.1	94.09	94.80	-0.1	27,207	0.00%
2023/03/27	16	95.28	18	95.04	94.50	-2	27,414	-0.01%
2023/03/24	1.3	95.99	2	96.50	95.90	-0.7	27,702	0.00%
2023/03/23	21	96.96	9	96.28	95.90	12	28,349	0.04%
2023/03/22	19	98.58	4	98.00	97.00	15	28,665	0.05%
2023/03/21	21	100.01	6	100.36	98.50	15	28,670	0.05%
2023/03/20	33.1	98.10	19	98.39	98.80	14.1	28,472	0.05%
2023/03/17	9	93.78	7	94.39	94.90	2	28,219	0.01%
2023/03/16	15	93.21	28	93.50	93.20	-13	28,177	-0.05%
2023/03/15	12	95.56	8.5	95.82	95.00	3.5	28,284	0.01%
2023/03/14	37.2	96.02	19	95.43	94.70	18.2	29,368	0.06%
2023/03/13	44.1	95.01	52.1	95.54	95.50	-8	29,706	-0.03%
2023/03/10	13.2	97.21	14	98.07	96.90	-0.8	30,663	0.00%
2023/03/09	11.4	99.77	12	97.93	100.50	-0.6	30,515	0.00%
2023/03/08	24.9	100.60	17.3	100.23	100.50	7.6	30,102	0.03%
2023/03/07	52.1	98.53	40.7	98.19	98.50	11.5	29,772	0.04%
2023/03/06	6	96.50	23	96.53	97.00	-17	29,510	-0.06%
2023/03/03	14	96.30	14	96.89	94.60	0	29,941	0.00%
2023/03/02	18	96.60	18	96.99	96.10	0	29,813	0.00%
2023/03/01	20	95.96	20	95.43	96.50	0	29,532	0.00%
2023/02/24	33	94.79	36	96.39	94.90	-3	29,498	-0.01%
2023/02/23	18	95.65	15	95.57	95.70	3	29,418	0.01%
2023/02/22	72.3	95.37	71.7	95.24	94.20	0.7	29,235	0.00%
2023/02/21	24.3	95.22	43	95.71	96.40	-18.7	29,050	-0.06%
2023/02/20	26	91.38	25	90.74	92.10	1	28,150	0.00%
2023/02/17	41	89.35	24	89.50	90.70	17	27,666	0.06%
2023/02/16	45	87.92	41.1	87.59	87.80	3.9	27,018	0.01%
2023/02/15	82	87.85	166	88.40	86.50	-84	26,505	-0.32%	大賣/
2023/02/14	29	83.96	12	84.08	84.10	17	25,066	0.07%
2023/02/13	12	81.83	58	81.13	83.00	-46	24,737	-0.19%
2023/02/10	23	82.59	17	83.43	81.90	6	24,572	0.02%
2023/02/09	26	82.39	14	82.24	82.00	12	24,140	0.05%
2023/02/08	3	79.84	3	80.13	79.20	0	23,532	0.00%
2023/02/07	3	78.44	10	79.07	79.20	-7	23,300	-0.03%
2023/02/06	4	78.35	5	78.48	78.40	-1	23,265	0.00%
2023/02/03	36.3	78.80	40	78.22	78.10	-3.7	23,280	-0.02%
2023/02/02	59	80.66	56	80.51	79.80	3	23,012	0.01%
2023/02/01	40.1	80.58	46	80.47	80.20	-6	22,598	-0.03%
2023/01/31	78	78.80	50.2	79.74	81.00	27.9	22,175	0.13%
2023/01/30	38	75.18	11	73.82	75.50	27	21,424	0.13%
2023/01/17	39	73.14	34	73.21	73.10	5	21,062	0.02%
2023/01/16	13	71.00	12	71.01	71.60	1	20,731	0.00%
2023/01/13	13	70.95	13	70.97	70.60	0	20,671	0.00%
2023/01/12	12.1	71.85	12.3	71.50	71.20	-0.2	20,626	0.00%
2023/01/11	32	73.34	17	72.91	72.00	15	20,520	0.07%
2023/01/10	7	72.17	10	72.65	72.40	-3	20,260	-0.01%
2023/01/09	6	72.12	9	72.69	73.20	-3	20,082	-0.01%
2023/01/06	42	71.47	49.1	71.73	72.70	-7	19,803	-0.04%
2023/01/05	72.1	73.00	86.1	72.10	71.90	-14	19,569	-0.07%
2023/01/04	91	74.96	117	75.14	74.00	-26	18,947	-0.14%	大賣/
2023/01/03	43.1	71.71	25.1	71.34	72.10	18.1	17,477	0.10%
2022/12/30	2	67.80	4	67.88	67.20	-2	16,587	-0.01%
2022/12/29	4	67.00	5	66.60	67.00	-1	16,476	-0.01%
2022/12/28	34.1	67.64	40	67.29	67.00	-5.9	16,418	-0.04%
2022/12/27	34	67.58	49.1	67.38	67.40	-15.1	16,377	-0.09%
2022/12/26	18	66.39	23	66.58	66.50	-5	16,059	-0.03%
2022/12/23	22	66.26	18	66.26	66.00	4	16,020	0.03%
2022/12/22	25	66.20	23	65.93	65.90	2	15,969	0.01%
2022/12/21	28	65.33	28	65.76	65.50	0	15,986	0.00%
2022/12/20	55	65.72	56	65.23	64.00	-1	15,893	-0.01%
2022/12/19	30	66.56	29.1	66.30	66.00	0.9	15,688	0.01%
2022/12/16	49.1	68.08	98	67.86	68.30	-49	15,539	-0.32%
2022/12/15	55	67.41	47.1	67.65	68.50	8	15,149	0.05%
2022/12/14	29	65.71	22.1	65.69	66.50	7	14,477	0.05%
2022/12/13	56.1	64.37	48.1	64.47	63.60	8.1	14,285	0.06%
2022/12/12	55.1	64.16	43	64.65	64.00	12.1	14,425	0.08%
2022/12/09	10.1	63.45	17	63.69	63.70	-7	14,465	-0.05%
2022/12/08	20	63.07	9	63.01	63.10	11	14,355	0.08%
2022/12/07	44	63.45	40	63.94	62.80	4	14,172	0.03%
2022/12/06	108.1	65.60	101	66.00	64.50	7	13,764	0.05%	大買/大賣/
2022/12/05	42.1	65.28	37	65.27	64.80	5.1	12,633	0.04%
2022/12/02	58	62.17	73.6	62.12	65.20	-15.6	12,341	-0.13%
2022/12/01	4	59.53	10	59.95	59.30	-6	11,167	-0.05%
2022/11/30	6	58.68	5	58.28	58.90	1	11,006	0.01%
2022/11/29	4	58.23	29	57.98	57.90	-25	10,836	-0.23%
2022/11/28	36	57.77	8	56.95	58.50	28	10,752	0.26%
2022/11/25	80.3	57.86	80.4	57.76	57.20	-0.1	10,536	0.00%
2022/11/24	5	55.90	10.1	55.74	55.80	-5	10,090	-0.05%
2022/11/23	6	54.95	6	54.80	54.60	0	10,199	0.00%
2022/11/22	12.1	55.91	29	55.40	55.10	-16.9	10,247	-0.16%
2022/11/21	32	55.83	37	55.66	55.70	-5	10,152	-0.05%
2022/11/18	11	54.47	34.1	54.60	54.20	-23.1	10,005	-0.23%
2022/11/17	27	54.51	33	54.49	55.40	-6	9,856	-0.06%
2022/11/16	25	52.16	7	52.23	52.20	18	9,646	0.19%
2022/11/15	15	52.81	6	53.40	53.20	9	9,931	0.09%
2022/11/14	10	52.51	11	52.05	52.50	-1	10,096	-0.01%
2022/11/11	10.1	51.87	11	51.96	51.70	-1	10,244	-0.01%
2022/11/10	4.2	52.35	5	51.78	51.80	-0.8	10,364	-0.01%
2022/11/09	13	52.90	5	53.04	53.10	8	10,932	0.07%
2022/11/08	10	53.62	3.1	54.12	52.90	6.9	11,144	0.06%
2022/11/07	0	53.70	4	53.45	53.50	-4	11,328	-0.04%
2022/11/04	7	53.10	8	52.78	53.00	-1	11,785	-0.01%
2022/11/03	2	52.70	12	51.10	52.80	-10	12,344	-0.08%
2022/11/02	65.1	52.64	12	52.07	52.20	53.1	12,540	0.42%
2022/11/01	3	52.43	6	51.73	52.40	-3	12,539	-0.02%
2022/10/31	19	49.56	0	0.00	49.40	19	12,488	0.15%
2022/10/28	10	49.85	37	49.50	49.05	-27	12,647	-0.21%
2022/10/27	21	50.40	29	50.50	50.70	-8	12,840	-0.06%
2022/10/26	25	50.66	25	50.38	50.00	0	13,071	0.00%
2022/10/25	36	51.45	39	51.57	51.10	-3	13,337	-0.02%
2022/10/24	8	52.61	2	52.95	52.00	6	14,101	0.04%
2022/10/21	7	52.84	0	0.00	52.10	7	14,806	0.05%
2022/10/20	20.2	52.87	16	52.84	52.80	4.2	14,905	0.03%
2022/10/19	2	54.90	3	54.90	54.20	-1	14,966	-0.01%
2022/10/18	7	54.30	6	54.02	54.40	1	15,164	0.01%
2022/10/17	13	54.05	11	54.14	54.50	2	15,381	0.01%
2022/10/14	9	55.81	11	55.53	55.40	-2	15,541	-0.01%
2022/10/13	7	53.53	0	0.00	53.20	7	15,544	0.05%
2022/10/12	2	55.70	1	55.70	56.10	1	15,480	0.01%
2022/10/11	5	56.30	11	56.52	56.40	-6	15,523	-0.04%
2022/10/07	24	57.34	20	57.22	57.10	4	15,900	0.03%
2022/10/06	7	57.46	1	57.60	57.50	6	16,073	0.04%
2022/10/05	20	58.02	15	57.60	57.00	5	16,339	0.03%
2022/10/04	22.1	57.04	20	56.96	57.20	2.1	16,400	0.01%
2022/10/03	2	56.35	4	56.80	56.20	-2	16,561	-0.01%
2022/09/30	1	56.20	40	56.17	56.90	-39	16,874	-0.23%
2022/09/29	82	57.48	14	58.07	57.00	68	17,211	0.40%
2022/09/28	13	58.48	8	59.39	57.60	5	17,426	0.03%
2022/09/27	17	60.82	54.1	60.92	60.90	-37.1	17,803	-0.21%
2022/09/26	14	61.24	13	63.08	60.60	1	18,300	0.01%
2022/09/23	21	64.42	16	65.24	63.80	5	19,012	0.03%
2022/09/22	0	0.00	3	65.53	66.60	-3	19,281	-0.02%
2022/09/21	5	66.44	8	66.29	65.40	-3	19,677	-0.02%
2022/09/20	55	65.86	16	64.61	66.30	39	20,980	0.19%
2022/09/19	37	65.01	31	65.54	64.20	6	21,765	0.03%
2022/09/16	35	64.60	38	65.79	64.50	-3	21,976	-0.01%
2022/09/15	6	66.08	8	66.54	66.00	-2	21,874	-0.01%
2022/09/14	5	65.38	1	65.60	65.80	4	21,968	0.02%
2022/09/13	14	66.36	16	66.48	66.10	-2	21,968	-0.01%
2022/09/12	28	66.39	30	66.35	66.00	-2	21,911	-0.01%
2022/09/08	55	66.32	46	66.12	66.90	9	21,750	0.04%
2022/09/07	20	64.09	14	64.06	63.80	6	21,449	0.03%
2022/09/06	24	63.74	30	63.77	63.50	-6	21,508	-0.03%
2022/09/05	19	65.39	11.5	65.20	65.20	7.5	21,382	0.03%
2022/09/02	17	65.01	29	64.74	64.80	-12	21,343	-0.06%
2022/09/01	27	65.78	16	65.70	65.80	11	21,248	0.05%
2022/08/31	23	66.80	63	66.67	66.20	-40	21,323	-0.19%
2022/08/30	30	66.09	24.1	66.15	66.30	6	21,126	0.03%
2022/08/29	13	64.48	19	64.19	64.40	-6	20,859	-0.03%
2022/08/26	33	64.60	28	64.47	64.20	5	20,704	0.02%
2022/08/25	49	65.18	37	65.26	65.00	12	20,571	0.06%
2022/08/24	15	65.19	4	65.50	65.40	11	20,454	0.05%
2022/08/23	23	65.34	17	65.47	65.80	6	20,401	0.03%
2022/08/22	26	64.84	29	65.28	65.00	-3	20,372	-0.01%
2022/08/19	24	64.18	27	64.42	63.70	-3	19,978	-0.02%
2022/08/18	19	62.42	13	62.79	64.00	6	19,698	0.03%
2022/08/17	43	62.33	36	62.12	62.00	7	19,495	0.04%
2022/08/16	13.1	63.68	54.1	64.67	62.10	-40.9	19,317	-0.21%
2022/08/15	21	64.39	14	64.13	64.70	7	18,711	0.04%
2022/08/12	3	62.47	15	62.64	63.10	-12	18,500	-0.06%
2022/08/11	82	62.31	67.8	62.11	62.90	14.2	18,272	0.08%
2022/08/10	34	60.64	31	60.87	61.50	3	17,823	0.02%
2022/08/09	14	58.63	26	59.01	58.40	-12	17,220	-0.07%
2022/08/08	18	57.79	20	57.74	58.30	-2	17,080	-0.01%
2022/08/05	18	57.68	3	57.70	57.70	15	17,148	0.09%
2022/08/04	22	56.85	5.3	57.29	57.30	16.8	17,228	0.10%
2022/08/03	13	57.57	22	58.03	57.70	-9	17,106	-0.05%
2022/08/02	13	58.59	19	58.85	58.90	-6	16,927	-0.04%
2022/08/01	22	58.76	26	58.83	59.10	-4	16,851	-0.02%
2022/07/29	42	57.54	75.2	57.63	58.20	-33.2	16,566	-0.20%
2022/07/28	33	56.24	42	56.07	56.70	-9	15,807	-0.06%
2022/07/27	17	53.91	6	54.32	54.40	11	15,127	0.07%
2022/07/26	2	53.10	0	0.00	53.40	2	15,289	0.01%
2022/07/25	6.2	53.18	6	53.28	52.90	0.2	15,443	0.00%
2022/07/22	12	54.75	4	55.15	54.80	8	15,678	0.05%
2022/07/21	5	52.70	3	53.20	53.90	2	15,833	0.01%
2022/07/20	2	54.60	1	54.90	54.10	1	16,130	0.01%
2022/07/19	8	55.15	9	55.02	54.60	-1	16,269	-0.01%
2022/07/18	4.1	54.60	2	54.80	54.60	2.1	16,315	0.01%
2022/07/15	10	54.52	40.1	54.64	54.00	-30.1	16,492	-0.18%
2022/07/14	14	55.62	9	55.78	56.40	5	16,753	0.03%
2022/07/13	47	55.55	17	55.71	54.80	30	17,209	0.17%
2022/07/12	12	54.49	7	54.17	54.10	5	17,341	0.03%
2022/07/11	12	54.69	15	54.69	55.00	-3	18,146	-0.02%
2022/07/08	19.3	54.93	7	55.16	54.20	12.3	18,223	0.07%
2022/07/07	18	55.24	17	55.24	55.50	1	17,929	0.01%
2022/07/06	20	54.88	37	54.68	54.10	-17	17,590	-0.10%
2022/07/05	34	55.74	29	55.31	54.70	5	17,415	0.03%
2022/07/04	60	54.95	55	55.17	55.60	5	16,970	0.03%
2022/07/01	59	56.38	80	55.76	55.50	-21	16,541	-0.13%
2022/06/30	37	54.94	27	55.37	55.10	10	15,706	0.06%
2022/06/29	28.1	54.76	22	54.96	54.40	6.1	15,419	0.04%
2022/06/28	77	55.20	76	55.41	55.00	1	15,986	0.01%
2022/06/27	108	54.50	213	54.57	54.90	-105	14,665	-0.72%	大買/大賣/鉅額交易
2022/06/24	11	52.60	47	52.97	53.80	-36	13,696	-0.26%
2022/06/23	10	49.14	9	49.27	48.95	1	13,228	0.01%
2022/06/22	21	49.10	21	49.02	49.05	0	13,237	0.00%
2022/06/21	2	48.00	6	47.94	48.55	-4	13,481	-0.03%
2022/06/20	1	47.50	1	46.75	46.90	0	13,750	0.00%
2022/06/17	5	47.40	5	47.05	47.95	0	14,125	0.00%
2022/06/15	38	49.11	7	48.06	48.05	31	15,203	0.20%
2022/06/14	1	49.50	0.3	49.20	49.30	0.7	15,377	0.00%
2022/06/13	4	50.25	17	50.09	49.95	-13	16,195	-0.08%
2022/06/10	5	51.16	3	51.10	51.30	2	16,713	0.01%
2022/06/09	16	50.74	7	51.47	51.10	9	17,198	0.05%
2022/06/08	1	50.40	8	50.00	49.80	-7	17,165	-0.04%
2022/06/07	13	50.26	1	50.70	50.10	12	17,206	0.07%
2022/06/06	0	50.60	5	50.40	50.00	-5	17,158	-0.03%
2022/06/02	1	50.50	3	50.53	50.20	-2	17,196	-0.01%
2022/06/01	9	50.86	17	50.74	50.80	-8	17,172	-0.05%
2022/05/31	14	51.22	10	51.50	51.50	4	17,112	0.02%
2022/05/30	19	51.52	11	51.41	51.90	8	17,036	0.05%
2022/05/27	2	49.68	0	0.00	49.80	2	16,810	0.01%
2022/05/26	0	0.00	2	49.68	49.40	-2	16,750	-0.01%
2022/05/25	2	49.45	0	0.00	49.50	2	16,661	0.01%
2022/05/24	2	49.74	2	49.60	49.00	0	16,638	0.00%
2022/05/23	0	49.90	2	50.10	50.10	-2	16,545	-0.01%
2022/05/20	1	49.55	0	0.00	48.95	1	16,469	0.01%
2022/05/19	1	48.50	6	48.63	49.00	-5	16,405	-0.03%
2022/05/18	2	49.75	0	0.00	49.45	2	16,350	0.01%
2022/05/17	6.1	49.41	6	49.51	49.75	0.1	16,270	0.00%
2022/05/16	0	0.00	3	49.45	49.45	-3	16,202	-0.02%
2022/05/13	3	49.00	17	47.65	48.75	-14	16,067	-0.09%
2022/05/12	0	0.00	1	46.50	46.35	-1	15,880	-0.01%
2022/05/11	20	49.02	6	49.22	48.05	14	15,656	0.09%
2022/05/10	13	50.04	2	50.05	49.50	11	15,557	0.07%
2022/05/09	3	50.10	30	49.79	50.00	-27	15,465	-0.17%
2022/05/06	2	52.30	3	52.03	51.80	-1	15,251	-0.01%
2022/05/05	3	52.60	1	53.40	52.40	2	15,171	0.01%
2022/05/04	3	52.00	3	52.77	52.60	0	15,094	0.00%
2022/05/03	20.1	53.30	15	52.95	52.50	5.1	14,998	0.03%
2022/04/29	14	55.23	7.1	54.97	54.40	7	14,716	0.05%
2022/04/28	38	57.28	35	57.17	55.60	3	14,435	0.02%
2022/04/27	30	56.69	48	56.96	57.00	-18	13,926	-0.13%
2022/04/26	97	56.66	395	56.08	56.40	-298	13,487	-2.21%	大賣/鉅額交易
2022/04/25	1	55.10	232	55.47	54.10	-231	12,923	-1.79%	大賣/鉅額交易
2022/04/22	86	56.03	6.1	56.73	56.50	80	12,677	0.63%
2022/04/21	43	57.05	38	56.85	56.30	5	12,534	0.04%
2022/04/20	623	58.03	65.3	57.71	57.60	557.7	12,214	4.57%	大買/鉅額交易
2022/04/19	59	57.03	403.4	57.04	57.30	-344.4	11,523	-2.99%	大賣/鉅額交易
2022/04/18	409	56.76	107.1	55.84	55.30	302	10,878	2.78%	大買/大賣/鉅額交易
2022/04/15	98	56.37	56	55.90	55.60	42	10,439	0.40%
2022/04/14	68.1	54.25	51	54.92	55.50	17.1	9,471	0.18%
2022/04/13	9	52.69	20	52.88	52.90	-11	9,118	-0.12%
2022/04/12	9	52.59	11	52.60	52.80	-2	9,096	-0.02%
2022/04/11	5	53.16	25	54.10	53.60	-20	8,999	-0.22%
2022/04/08	4.1	52.65	4	52.85	52.90	0.1	8,831	0.00%
2022/04/07	29	52.92	12.9	52.49	51.60	16.1	8,700	0.19%
2022/04/06	6	53.62	122	53.47	53.90	-116	8,537	-1.36%	大賣/鉅額交易
2022/04/01	12	53.98	15.1	53.89	54.00	-3.1	8,419	-0.04%
2022/03/31	206.7	55.92	110.1	55.86	54.70	96.7	8,231	1.17%	大買/大賣/
2022/03/30	2	54.10	4	54.08	54.30	-2	7,199	-0.03%
2022/03/29	14	54.01	25	54.00	54.00	-11	7,173	-0.15%
2022/03/28	16	54.04	13	53.83	54.70	3	7,042	0.04%
2022/03/25	13	53.70	18	53.60	53.80	-5	6,846	-0.07%
2022/03/24	37	54.59	44	54.63	53.70	-7	6,702	-0.10%
2022/03/23	23	54.36	11	54.39	54.70	12	6,272	0.19%
2022/03/22	32	53.87	41	53.68	54.90	-9	5,971	-0.15%
2022/03/21	98	53.26	171	53.57	54.10	-73	5,535	-1.32%	大賣/
2022/03/18	25	50.80	25	50.83	50.80	0	4,688	0.00%
2022/03/17	127	52.16	29	51.42	51.10	98	4,392	2.23%	大買/
2022/03/16	121	51.63	116	51.65	51.90	5	4,011	0.12%	大買/大賣/
2022/03/15	29	50.05	46	49.82	49.10	-17	3,156	-0.54%
2022/03/14	15	46.80	33.2	49.18	50.10	-18.2	2,651	-0.69%
2022/03/11	5	45.42	11	45.29	45.55	-6	2,123	-0.28%
2022/03/10	5	44.43	2	44.28	44.45	3	1,991	0.15%
2022/03/08	1	41.00	3	41.97	41.50	-2	1,950	-0.10%
2022/03/07	0	0.00	2	42.80	42.75	-2	1,903	-0.11%
2022/03/04	1	43.50	1	43.70	43.75	0	1,915	0.00%
2022/03/03	2	43.03	2	43.35	43.30	0	1,922	0.00%
2022/03/02	0	0.00	1	42.40	42.60	-1	1,946	-0.05%
2022/02/24	0.6	42.20	0	0.00	41.20	0.6	2,028	0.03%
2022/02/14	2	42.98	0	0.00	42.70	2	2,505	0.08%
2022/02/11	4	43.70	0	0.00	43.70	4	2,526	0.16%
2022/02/09	0	0.00	1	44.00	44.00	-1	2,656	-0.04%
2022/02/08	1	43.10	0	0.00	43.70	1	2,668	0.04%
2022/01/25	2	41.38	0	0.00	41.25	2	2,745	0.07%
2022/01/21	1	43.00	50	42.30	42.30	-49	2,841	-1.72%
2022/01/17	0.4	43.50	1	43.40	43.45	-0.6	3,308	-0.02%
2022/01/14	1	43.55	0	0.00	43.50	1	3,482	0.03%
2022/01/13	0	0.00	1	44.10	44.25	-1	4,141	-0.02%
2022/01/12	2	44.48	1	44.35	44.35	1	4,166	0.02%
2022/01/11	3.7	45.02	3	44.93	44.50	0.7	4,173	0.02%
2022/01/07	2	44.90	0	0.00	44.70	2	4,168	0.05%
2022/01/05	0	0.00	0	45.80	45.35	0	4,189	0.00%
2022/01/04	2	45.00	0	0.00	45.10	2	4,176	0.05%
2022/01/03	1	44.85	0	0.00	44.85	1	4,206	0.02%
2021/12/29	1	45.40	2	45.35	45.35	-1	4,370	-0.02%
2021/12/28	1	44.80	1	44.80	44.80	0	4,372	0.00%
2021/12/27	1	45.10	0	0.00	44.95	1	4,438	0.02%
2021/12/24	0	0.00	1	44.95	44.90	-1	4,811	-0.02%
2021/12/23	3	44.88	4	44.74	44.80	-1	5,005	-0.02%
2021/12/21	0	0.00	1	43.60	43.65	-1	5,292	-0.02%
2021/12/20	1	44.15	0	0.00	43.30	1	5,282	0.02%
2021/12/16	1	43.35	0	0.00	43.05	1	5,253	0.02%
2021/12/15	1	43.40	0	0.00	43.55	1	5,231	0.02%
2021/12/14	0	0.00	0.1	43.45	43.25	-0.1	5,238	0.00%
2021/12/13	1	43.25	0	0.00	43.30	1	5,242	0.02%
2021/12/09	1.4	44.13	4	43.90	43.75	-2.7	5,229	-0.05%
2021/12/08	2	44.18	0	0.00	44.30	2	5,196	0.04%
2021/12/06	1	45.30	1	45.30	45.35	0	5,120	0.00%
2021/12/03	1	44.95	1	45.00	44.95	0	5,122	0.00%
2021/12/02	7	45.69	6	45.53	44.80	1	5,147	0.02%
2021/11/30	2	44.93	5	45.45	44.85	-3	5,205	-0.06%
2021/11/29	11	43.85	23	43.81	44.50	-12	5,193	-0.23%
2021/11/26	0	0.00	1	45.10	44.70	-1	5,164	-0.02%
2021/11/25	1	45.75	0	0.00	45.70	1	5,134	0.02%
2021/11/24	1	45.45	0	0.00	45.75	1	5,148	0.02%
2021/11/23	14	45.72	3	45.80	45.95	11	5,135	0.21%
2021/11/22	0.3	45.60	1	45.35	45.55	-0.8	5,109	-0.01%
2021/11/19	1	45.80	16	44.94	45.00	-15	5,067	-0.30%
2021/11/18	17	45.63	0	0.00	45.60	17	5,047	0.34%
2021/11/17	5	45.38	0	0.00	45.55	5	5,015	0.10%
2021/11/16	0	45.35	1	45.20	45.65	-1	4,981	-0.02%
2021/11/15	0	0.00	0.1	43.95	43.95	-0.1	4,853	0.00%
2021/11/12	0	43.60	0	43.35	43.60	0	4,821	0.00%
2021/11/11	0	0.00	21	43.39	43.25	-21	4,783	-0.44%
2021/11/10	1	42.40	17	42.56	42.60	-16	4,747	-0.34%
2021/11/09	3	42.65	45	42.43	42.55	-42	4,734	-0.89%
2021/11/08	80	41.95	1	41.75	42.05	79	4,663	1.69%
2021/11/04	1	40.85	0	0.00	40.95	1	4,715	0.02%
2021/11/03	1	41.15	1	41.15	41.15	0	4,743	0.00%
2021/11/02	0	0.00	2	42.40	41.25	-2	4,741	-0.04%
2021/11/01	3	42.02	1	42.10	42.05	2	4,685	0.04%
2021/10/28	0	0.00	4	40.79	41.10	-4	4,626	-0.09%
2021/10/27	2	39.43	1	39.45	39.75	1	4,571	0.02%
2021/10/26	16.1	39.54	5.1	39.69	39.35	11	4,630	0.24%
2021/10/25	2	40.08	1	41.30	40.20	1	4,527	0.02%
2021/10/22	8.4	41.50	2	41.45	41.50	6.4	4,748	0.13%
2021/10/21	14	41.34	292	41.21	41.30	-278	4,695	-5.92%	大賣/鉅額交易
2021/10/20	1	45.80	57	46.20	45.75	-56	4,045	-1.38%
2021/10/19	11	45.95	0	0.00	46.50	11	4,018	0.27%
2021/10/14	0	0.00	5	45.20	45.40	-5	4,070	-0.12%
2021/10/13	0	0.00	1	45.85	45.85	-1	4,126	-0.02%
2021/10/12	3	46.22	0	0.00	46.25	3	4,124	0.07%
2021/10/08	0	0.00	8	47.25	46.90	-8	4,124	-0.19%
2021/10/07	0.1	47.50	0	0.00	47.80	0.1	4,125	0.00%
2021/10/06	4	47.28	18	47.35	46.50	-14	4,154	-0.34%
2021/10/05	16	46.51	10	46.67	46.20	6	4,050	0.15%
2021/10/04	30	47.10	0	0.00	46.40	30	4,066	0.74%
2021/10/01	56	48.88	54	47.84	46.50	2	4,025	0.05%
2021/09/30	21	48.54	139	48.43	48.75	-118	3,694	-3.19%	大賣/鉅額交易
2021/09/29	39	48.83	14	48.53	48.70	25	3,488	0.72%
2021/09/28	25.4	46.70	5	46.96	47.05	20.4	3,193	0.64%
2021/09/27	0	0.00	1	46.25	46.25	-1	3,191	-0.03%
2021/09/24	1	46.80	0	0.00	46.25	1	3,263	0.03%
2021/09/17	0	45.75	0	0.00	45.90	0	3,451	0.00%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/09	0	45.15	0	0.00	45.10	0	4,336	0.00%
2021/09/08	3	45.37	0	0.00	45.00	3	4,384	0.07%
2021/09/06	1	48.65	1	48.35	47.85	0	4,409	0.00%
2021/09/03	0	0.00	2	49.05	48.70	-2	4,376	-0.05%
2021/09/02	0	0.00	2	48.88	48.50	-2	4,359	-0.05%
2021/09/01	0	0.00	0.1	49.00	48.95	-0.1	4,394	0.00%
2021/08/31	2	48.58	0	0.00	49.00	2	4,429	0.05%
2021/08/30	0.4	48.40	0	0.00	48.50	0.4	4,467	0.01%
2021/08/27	0	0.00	2	47.90	47.70	-2	4,510	-0.04%
2021/08/26	2	47.70	2	47.60	47.60	0	4,563	0.00%
2021/08/25	0.1	47.50	0	0.00	47.70	0.1	4,605	0.00%
2021/08/23	3	46.80	0	0.00	46.90	3	4,666	0.06%
2021/08/20	0	0.00	1	45.55	46.00	-1	4,715	-0.02%
2021/08/19	2	46.40	1	46.05	46.00	1	4,764	0.02%
2021/08/18	1	46.80	17	46.26	46.70	-16	4,801	-0.33%
2021/08/17	2	46.40	0	0.00	46.15	2	4,891	0.04%
2021/08/13	3.3	47.18	0	0.00	47.10	3.3	4,912	0.07%
2021/08/11	3	47.22	0	0.00	47.35	3	5,088	0.06%
2021/08/10	3	48.43	0	0.00	48.20	3	5,155	0.06%
2021/08/09	3	49.30	1	49.30	49.20	2	5,268	0.04%
2021/08/06	1	50.00	1	50.00	50.00	0	5,382	0.00%
2021/08/05	0	0.00	1	50.60	50.60	-1	5,546	-0.02%
2021/08/04	2	50.70	3	50.83	50.90	-1	5,830	-0.02%
2021/07/30	2	49.80	3	49.55	50.50	-1	6,044	-0.02%
2021/07/29	0	0.00	22	50.18	50.20	-22	6,132	-0.36%
2021/07/28	52	51.18	50	51.16	50.30	2	6,125	0.03%
2021/07/27	22	49.94	1	49.90	51.00	21	6,037	0.35%
2021/07/26	0	0.00	2	50.13	49.75	-2	6,042	-0.03%
2021/07/23	0	49.65	0	0.00	49.55	0	6,086	0.00%
2021/07/22	1.4	49.22	10	49.45	49.20	-8.6	6,195	-0.14%
2021/07/21	0	0.00	7	49.35	49.05	-7	6,317	-0.11%
2021/07/20	2	50.05	7	49.90	49.80	-5	6,381	-0.08%
2021/07/19	11	50.71	2	50.80	50.80	9	6,457	0.14%
2021/07/16	2	50.20	0	50.20	50.20	2	6,657	0.03%
2021/07/15	2	49.80	1	49.25	50.20	1	6,934	0.01%
2021/07/14	0	49.30	0	0.00	49.05	0	7,047	0.00%
2021/07/13	3	49.87	0	0.00	49.70	3	7,214	0.04%
2021/07/09	2	49.10	0	0.00	49.10	2	7,525	0.03%
2021/07/08	7	49.96	1	49.80	49.80	6	7,848	0.08%
2021/07/07	20	50.20	21	50.02	49.90	-1	8,285	-0.01%
2021/07/06	0.4	50.10	15	50.03	49.90	-14.6	8,754	-0.17%
2021/07/05	5.3	49.92	1	49.95	50.40	4.3	9,480	0.05%
2021/07/02	10	50.00	0	0.00	50.00	10	9,650	0.10%
2021/07/01	16.3	50.60	0	0.00	50.00	16.3	9,895	0.16%
2021/06/30	0	50.80	0	0.00	50.80	0	10,034	0.00%
2021/06/29	0	0.00	8.4	50.75	50.50	-8.4	10,099	-0.08%
2021/06/28	2	50.90	32	51.16	51.00	-30	10,209	-0.29%
2021/06/25	3.1	53.14	22	52.78	52.30	-18.9	10,177	-0.19%
2021/06/24	5.1	52.50	2	52.50	52.30	3.1	10,163	0.03%
2021/06/23	11.1	52.29	11	52.54	53.00	0.1	10,154	0.00%
2021/06/22	146.2	51.80	5	52.78	53.00	141.2	10,174	1.39%	大買/鉅額交易
2021/06/21	1.1	50.20	0.2	50.80	50.20	0.9	9,833	0.01%
2021/06/18	0	0.00	0	51.50	50.40	0	9,937	0.00%
2021/06/17	0.1	51.00	2	51.20	51.30	-1.9	10,040	-0.02%
2021/06/16	4	50.85	5	50.32	49.95	-1	10,130	-0.01%
2021/06/15	4	49.86	4.1	49.98	50.00	-0.1	10,400	0.00%
2021/06/11	0.4	50.00	0	0.00	50.00	0.4	10,559	0.00%
2021/06/10	1.2	49.15	1	48.80	49.15	0.2	10,789	0.00%
2021/06/09	1.2	48.92	0.5	49.04	48.70	0.7	11,185	0.01%
2021/06/08	0	0.00	0.2	49.45	49.40	-0.2	11,737	0.00%
2021/06/07	1	49.75	1	49.65	50.00	0	12,061	0.00%
2021/06/04	4	50.63	0	0.00	50.30	4	12,105	0.03%
2021/06/03	3	50.67	0.1	50.80	50.70	2.9	12,176	0.02%
2021/06/02	3	51.00	3.4	51.08	51.00	-0.4	12,397	0.00%
2021/06/01	0	0.00	1	51.60	51.50	-1	12,559	-0.01%
2021/05/28	7	51.23	7	51.74	51.20	0	13,746	0.00%
2021/05/27	2	50.85	1	50.70	51.50	1	13,815	0.01%
2021/05/26	1	50.20	1	50.20	50.40	0	13,869	0.00%
2021/05/25	6.1	49.49	6.4	49.75	49.80	-0.3	13,915	0.00%
2021/05/24	15	48.28	27.3	48.32	48.35	-12.3	14,033	-0.09%
2021/05/21	7	48.25	6	48.10	48.10	1	14,176	0.01%
2021/05/20	2	48.28	0	0.00	47.55	2	14,394	0.01%
2021/05/19	27	48.21	7	48.25	48.80	20	14,474	0.14%
2021/05/18	0	0.00	7	47.19	47.45	-7	14,584	-0.05%
2021/05/17	6	44.59	14	43.71	44.65	-8	14,712	-0.05%
2021/05/14	6	47.95	9	48.80	47.50	-3	14,647	-0.02%
2021/05/13	7	45.27	26.5	46.41	47.00	-19.5	14,627	-0.13%
2021/05/12	40	45.71	11	46.02	45.75	29	14,724	0.20%
2021/05/11	34.2	49.58	10	49.56	49.20	24.2	14,627	0.17%
2021/05/10	3.1	52.19	0	0.00	52.00	3.1	15,070	0.02%
2021/05/07	1.1	52.20	30	52.12	52.50	-28.9	15,779	-0.18%
2021/05/06	11	52.02	33	51.69	51.70	-22	15,779	-0.14%
2021/05/05	22	49.77	1	50.50	49.50	21	15,623	0.13%
2021/05/04	24	49.53	6	49.65	49.35	18	15,716	0.11%
2021/05/03	5.1	52.49	3	52.83	52.00	2.1	15,725	0.01%
2021/04/29	1.1	53.32	7	53.53	53.50	-5.9	15,766	-0.04%
2021/04/28	7.1	53.47	4	53.70	53.50	3.1	15,790	0.02%
2021/04/27	44.1	54.30	6.3	54.13	54.10	37.9	15,841	0.24%
2021/04/26	5.1	54.20	1	54.30	54.20	4.1	15,879	0.03%
2021/04/23	10.1	53.90	5	53.56	53.70	5.1	16,025	0.03%
2021/04/22	2.1	54.24	3	54.93	54.10	-0.9	16,084	-0.01%
2021/04/21	6.1	56.48	17	56.79	56.30	-10.9	15,904	-0.07%
2021/04/20	9.1	55.67	2	55.70	56.00	7.1	15,756	0.05%
2021/04/19	18	56.06	5	56.08	56.30	13	15,798	0.08%
2021/04/16	6	55.50	11	55.71	56.10	-5	15,903	-0.03%
2021/04/15	7.1	53.70	13	54.27	53.70	-5.9	15,762	-0.04%
2021/04/14	9	53.90	45	54.74	54.10	-36	15,998	-0.23%
2021/04/13	53.4	56.24	19	56.99	55.40	34.4	16,006	0.21%
2021/04/12	128	56.99	173	56.84	56.40	-45	15,934	-0.28%	大買/大賣/
2021/04/09	136	56.10	76	56.52	57.30	60	16,319	0.37%	大買/
2021/04/08	23	54.51	11	54.65	54.30	12	16,049	0.07%
2021/04/07	41	54.36	33	54.22	54.40	8	16,015	0.05%
2021/04/06	0	0.00	1	52.70	53.40	-1	16,165	-0.01%
2021/04/01	3.1	52.67	2	52.40	52.70	1.1	16,164	0.01%
2021/03/31	7.1	53.13	8	53.83	52.80	-0.9	16,177	-0.01%
2021/03/30	8.1	53.27	0	0.00	53.50	8.1	16,210	0.05%
2021/03/29	6.1	53.02	66	53.49	53.50	-59.9	16,443	-0.36%
2021/03/26	3.1	52.31	9	52.60	52.60	-5.9	16,622	-0.04%
2021/03/25	6	51.65	24	51.86	51.80	-18	16,865	-0.11%
2021/03/24	2.1	53.40	14	53.97	53.20	-11.9	17,349	-0.07%
2021/03/23	0.1	53.90	123	53.94	53.90	-122.9	17,498	-0.70%	大賣/鉅額交易
2021/03/22	108.1	53.32	2	53.50	53.20	106.1	17,696	0.60%	大買/鉅額交易
2021/03/19	8	54.21	2	54.50	54.00	6	18,236	0.03%
2021/03/18	49.1	55.60	188.3	55.04	55.00	-139.2	18,672	-0.75%	大賣/鉅額交易
2021/03/17	12	54.12	35	54.23	53.80	-23	19,532	-0.12%
2021/03/16	19.1	55.14	5	54.96	54.70	14.1	20,212	0.07%
2021/03/15	16.1	55.58	22	55.98	55.10	-5.9	20,601	-0.03%
2021/03/12	141.3	54.94	69	54.95	54.60	72.3	21,284	0.34%	大買/
2021/03/11	10.1	53.64	16.2	53.63	53.10	-6.1	21,124	-0.03%
2021/03/10	4.3	52.25	9	52.63	52.00	-4.7	21,286	-0.02%
2021/03/09	6.1	52.30	1	53.30	51.80	5.1	21,847	0.02%
2021/03/08	25	53.09	10	53.18	51.90	15	21,986	0.07%
2021/03/05	26.1	51.73	3	50.93	51.40	23.1	22,218	0.10%
2021/03/04	73.1	53.71	103.2	54.05	52.70	-30.1	22,943	-0.13%	大賣/
2021/03/03	55.1	52.75	45	53.00	53.90	10.1	23,991	0.04%
2021/03/02	0.1	50.20	6	50.85	50.20	-5.9	24,507	-0.02%
2021/02/26	4.1	50.42	6	50.60	50.10	-1.9	26,263	-0.01%
2021/02/25	0	0.00	4	50.50	50.40	-4	26,622	-0.02%
2021/02/24	4	50.45	2	51.15	50.40	2	26,877	0.01%
2021/02/23	6.3	51.42	17	51.47	51.70	-10.7	27,023	-0.04%
2021/02/22	7.1	50.10	4	50.35	51.40	3.1	27,601	0.01%
2021/02/19	11	50.18	5	50.00	50.00	6	27,761	0.02%
2021/02/18	8.1	50.43	63	50.18	50.50	-54.9	27,860	-0.20%
2021/02/17	3.1	49.17	4	48.75	49.30	-0.9	27,884	0.00%
2021/02/05	9	47.49	2	47.90	47.55	7	27,902	0.03%
2021/02/04	10.1	48.19	29	48.13	47.45	-18.9	28,067	-0.07%
2021/02/03	19	47.77	18	47.61	47.20	1	28,193	0.00%
2021/02/02	6	46.75	2	47.05	46.70	4	28,299	0.01%
2021/02/01	27.1	46.90	23	47.60	46.75	4.1	28,457	0.01%
2021/01/29	65	49.50	142	49.66	47.90	-77	28,128	-0.27%	大賣/
2021/01/28	9	46.88	15	46.70	46.55	-6	28,220	-0.02%
2021/01/27	0	0.00	1	47.65	47.70	-1	28,560	0.00%
2021/01/26	34.1	47.40	14	47.33	47.15	20.1	29,167	0.07%
2021/01/25	3	47.90	59	47.94	48.10	-56	29,673	-0.19%
2021/01/22	17	46.20	1	46.50	46.45	16	30,115	0.05%
2021/01/21	7.1	45.22	1	46.00	45.40	6.1	30,797	0.02%
2021/01/20	28.2	46.30	3	45.15	45.30	25.2	32,476	0.08%
2021/01/19	26	47.63	0	0.00	47.55	26	32,656	0.08%
2021/01/18	70	45.20	62	46.58	47.65	8	33,008	0.02%
2021/01/15	34.1	47.71	3	47.12	47.05	31.1	33,369	0.09%
2021/01/14	10	48.10	1	48.05	48.10	9	33,472	0.03%
2021/01/13	7	48.17	0	0.00	48.20	7	33,635	0.02%
2021/01/12	9	48.51	1	49.05	48.25	8	33,857	0.02%
2021/01/11	3	49.63	10	49.48	49.45	-7	34,026	-0.02%
2021/01/08	8	47.95	1	47.70	48.20	7	34,121	0.02%
2021/01/07	25	48.30	4	48.54	47.75	21	34,457	0.06%
2021/01/06	5	47.20	25	47.73	47.10	-20	35,051	-0.06%
2021/01/05	5	49.28	14	49.38	48.65	-9	35,154	-0.03%
2021/01/04	49	50.36	137	51.81	49.10	-88	35,607	-0.25%	大賣/
2020/12/31	58	54.00	48	54.29	53.60	10	35,064	0.03%
2020/12/30	1	55.80	4	55.55	56.20	-3	34,948	-0.01%
2020/12/29	20	56.52	20	56.64	55.90	0	35,653	0.00%
2020/12/28	7	55.24	14	55.37	55.20	-7	35,848	-0.02%
2020/12/25	13	54.49	0	0.00	54.60	13	36,510	0.04%
2020/12/24	12	55.65	26	55.29	54.70	-14	36,688	-0.04%
2020/12/23	12	54.99	5.1	55.08	54.30	7	36,828	0.02%
2020/12/22	66	54.63	63	55.07	53.10	3	37,382	0.01%
2020/12/21	17	55.22	7	54.89	55.50	10	37,567	0.03%
2020/12/18	48	55.20	47.1	55.25	55.80	1	38,202	0.00%
2020/12/17	45	53.00	48	52.99	53.00	-3	38,116	-0.01%
2020/12/16	101	53.48	75	53.59	54.20	26	38,160	0.07%	大買/
2020/12/15	86	54.22	84	52.39	51.80	2	38,056	0.01%
2020/12/14	245	54.70	146	54.95	55.60	99	37,801	0.26%	大買/大賣/
2020/12/11	80	56.73	263	57.53	55.80	-183	37,521	-0.49%	大賣/鉅額交易
2020/12/10	91	64.28	111	63.84	61.70	-20	36,688	-0.05%	大賣/
2020/12/09	54	62.75	35	62.39	63.30	19	36,539	0.05%
2020/12/08	142	60.68	111	60.23	61.50	31	37,342	0.08%	大買/大賣/
2020/12/07	18	57.41	43	57.78	58.20	-25	37,134	-0.07%
2020/12/04	128	57.46	60	57.28	57.30	68	37,103	0.18%	大買/
2020/12/03	168.1	58.60	55	58.70	58.30	113.1	37,234	0.30%	大買/鉅額交易
2020/12/02	18	57.93	21.2	58.28	57.40	-3.2	37,364	-0.01%
2020/12/01	57	58.14	66	58.31	58.00	-9	38,275	-0.02%
2020/11/30	53	57.95	120.1	57.85	58.50	-67.1	38,300	-0.18%	大賣/
2020/11/27	183	57.82	184	58.06	56.70	-1	37,928	0.00%	大買/大賣/
2020/11/26	84	56.23	71.1	56.45	55.60	13	37,034	0.03%
2020/11/25	177.1	54.83	264	53.80	56.10	-86.9	36,177	-0.24%	大買/大賣/
2020/11/24	14	51.30	19	51.28	51.00	-5	34,519	-0.01%
2020/11/23	22	50.14	47.3	50.02	50.90	-25.3	34,095	-0.07%
2020/11/20	51	49.82	452	50.69	49.65	-401	33,763	-1.19%	大賣/鉅額交易
2020/11/19	71	50.90	1,357	51.02	50.30	-1,286	33,458	-3.84%	大賣/鉅額交易
2020/11/18	23	48.50	14	49.59	49.75	9	32,719	0.03%
2020/11/17	105	47.82	16	47.72	47.65	89	32,390	0.27%	大買/
2020/11/16	18	47.73	2	48.08	47.55	16	32,271	0.05%
2020/11/13	34	47.33	19	47.85	48.55	15	32,114	0.05%
2020/11/12	27	47.70	52	47.75	47.20	-25	32,031	-0.08%
2020/11/11	23	48.40	46	48.33	48.65	-23	32,081	-0.07%
2020/11/10	60	48.77	66	48.26	48.80	-6	32,097	-0.02%
2020/11/09	52	50.05	13	50.05	49.85	39	31,720	0.12%
2020/11/06	72	49.80	10	49.82	50.00	62	31,373	0.20%
2020/11/05	91	50.30	101.3	50.53	50.20	-10.3	31,123	-0.03%	大賣/
2020/11/04	30.3	49.04	4	49.59	49.00	26.3	30,304	0.09%
2020/11/03	75	50.11	64	50.27	49.60	11	29,905	0.04%
2020/11/02	61	48.89	17	48.97	49.05	44	29,259	0.15%
2020/10/30	1,022	49.82	1,090	50.86	48.15	-68	28,635	-0.24%	大買/大賣/
2020/10/29	137	52.07	45	52.11	51.90	92	27,928	0.33%	大買/
2020/10/28	155	52.62	81	52.39	53.00	74	27,143	0.27%	大買/
2020/10/27	21	49.25	26	49.58	48.75	-5	25,399	-0.02%
2020/10/26	12.5	49.27	61	49.35	49.45	-48.5	25,117	-0.19%
2020/10/23	4	48.14	41	48.52	49.00	-37	24,608	-0.15%
2020/10/22	10	46.89	7	46.13	47.00	3	24,019	0.01%
2020/10/21	12	46.42	2	46.63	46.10	10	23,783	0.04%
2020/10/20	18	46.08	6	46.15	45.90	12	23,587	0.05%
2020/10/19	9	47.69	13	47.29	47.25	-4	23,359	-0.02%
2020/10/16	37	48.10	53	48.35	47.40	-16	23,270	-0.07%
2020/10/15	33	49.33	124	49.60	49.30	-91	22,868	-0.40%	大賣/
2020/10/14	69	51.09	200.7	51.30	50.70	-131.7	22,361	-0.59%	大賣/鉅額交易
2020/10/13	8	49.05	135	48.55	49.40	-127	21,443	-0.59%	大賣/鉅額交易
2020/10/12	70	48.50	64	48.83	49.40	6	20,980	0.03%
2020/10/08	39	47.08	15	46.92	47.00	24	20,214	0.12%
2020/10/07	13	46.46	0	0.00	46.55	13	19,873	0.07%
2020/10/06	128	46.80	122	46.47	46.90	6	19,520	0.03%	大買/大賣/
2020/10/05	277	44.09	27	43.93	45.60	250	18,668	1.34%	大買/鉅額交易
2020/09/30	161	43.42	13	43.86	42.70	148	18,081	0.82%	大買/鉅額交易
2020/09/29	20.5	41.99	7	41.96	41.65	13.5	17,218	0.08%
2020/09/28	56	42.39	6	42.46	43.10	50	16,997	0.29%
2020/09/25	91	43.90	60	44.88	42.65	31	16,664	0.19%
2020/09/24	59	45.99	12	44.93	44.75	47	15,808	0.30%
2020/09/23	151	46.77	178	46.05	47.10	-27	15,373	-0.18%	大買/大賣/
2020/09/22	160	49.50	55	48.25	48.40	105	14,434	0.73%	大買/鉅額交易
2020/09/21	23	51.47	37	51.85	51.50	-14	13,840	-0.10%
2020/09/18	56	51.56	3	51.77	51.20	53	13,532	0.39%
2020/09/17	189.3	51.87	57	51.15	51.30	132.3	13,284	1.00%	大買/鉅額交易
2020/09/16	23.7	51.35	12	51.96	51.60	11.7	12,833	0.09%
2020/09/15	244	51.53	3	51.47	52.00	241	12,553	1.92%	大買/鉅額交易
2020/09/14	1,188	50.87	26	50.88	51.50	1,162	12,216	9.51%	大買/鉅額交易
2020/09/11	39	53.83	1,465	55.74	52.40	-1,426	11,514	-12.38%	大賣/鉅額交易
2020/09/10	126	51.57	26.5	51.79	53.40	99.5	10,049	0.99%	大買/
2020/09/09	8	49.72	11	49.31	49.75	-3	9,160	-0.03%
2020/09/08	29.2	49.55	6	48.49	48.50	23.2	8,760	0.26%
2020/09/07	307	50.68	79	50.18	51.00	228	8,130	2.80%	大買/鉅額交易
2020/09/04	544	45.46	37	46.13	46.60	507	7,381	6.87%	大買/鉅額交易
2020/09/03	722	43.70	16	43.52	44.30	706	6,205	11.38%	大買/鉅額交易
2020/09/02	12	40.23	21	40.99	42.15	-9	5,672	-0.16%
2020/09/01	5	38.52	4	38.45	39.95	1	5,137	0.02%
2020/08/31	21	36.16	30	36.90	37.60	-9	4,513	-0.20%
2020/08/28	11	34.56	7	34.47	34.55	4	4,125	0.10%
2020/08/27	0	32.80	0	0.00	33.00	0	3,918	0.00%
2020/08/21	0	32.65	0	0.00	32.75	0	4,006	0.00%
2020/08/20	1	32.10	10	33.30	32.65	-9	3,967	-0.23%
2020/08/19	0	0.00	8	33.93	34.25	-8	3,841	-0.21%
2020/08/18	2	34.72	4	34.15	34.05	-2	3,756	-0.05%
2020/08/17	14	33.31	6	33.35	34.50	8	3,596	0.22%
2020/08/14	2	31.65	2	31.43	31.40	0	3,273	0.00%
2020/08/13	0	0.00	4	30.90	31.10	-4	3,029	-0.13%
2020/08/12	0	0.00	0.4	31.05	31.25	-0.4	3,091	-0.01%
2020/08/11	1	30.90	0	0.00	31.10	1	3,108	0.03%
2020/08/10	7	31.27	3	31.25	31.10	4	3,180	0.13%
2020/08/07	0	30.60	0	0.00	30.70	0	3,199	0.00%
2020/08/06	0	30.70	0	0.00	30.90	0	3,250	0.00%
2020/08/05	0	30.65	0	0.00	30.90	0	3,318	0.00%
2020/08/04	2	31.15	1	30.90	30.90	1	3,392	0.03%
2020/08/03	0	0.00	1	30.75	30.90	-1	3,406	-0.03%
2020/07/31	1	30.70	2	30.68	30.60	-1	3,347	-0.03%
2020/07/30	6	30.55	6	30.65	30.45	0	3,316	0.00%
2020/07/29	0	29.65	0	0.00	29.80	0	3,276	0.00%
2020/07/28	1	29.70	1	29.20	29.10	0	3,251	0.00%
2020/07/27	1	29.70	1	30.00	29.65	0	3,272	0.00%
2020/07/24	3	30.33	34	30.90	30.35	-31	3,252	-0.95%
2020/07/23	16	31.57	1	31.10	31.55	15	3,207	0.47%
2020/07/22	24	30.49	29	30.14	30.75	-5	3,084	-0.16%
2020/07/21	0	28.75	0	0.00	28.90	0	2,817	0.00%
2020/07/17	0	0.00	5	28.82	28.70	-5	2,808	-0.18%
2020/07/16	3	28.80	0	0.00	29.00	3	2,818	0.11%
2020/07/15	1	28.60	1	29.80	28.90	0	2,787	0.00%
2020/07/13	0	0.00	1	29.00	29.00	-1	2,715	-0.04%
2020/07/09	1	29.00	2	29.20	28.90	-1	2,707	-0.04%
2020/07/08	0	28.40	0	0.00	28.55	0	2,702	0.00%
2020/07/07	12	28.63	12	28.82	28.50	0	2,705	0.00%
2020/07/02	1	28.30	1	28.25	28.30	0	2,692	0.00%
2020/06/29	0	27.45	0	0.00	27.60	0	2,695	0.00%
2020/06/24	0	27.50	0	0.00	27.60	0	2,711	0.00%
2020/06/17	0	27.70	0	0.00	27.80	0	2,777	0.00%
2020/06/15	1	27.40	0	0.00	27.40	1	2,895	0.03%
2020/06/12	5	27.40	0	0.00	27.40	5	2,906	0.17%
2020/06/11	6	28.15	5	28.15	28.20	1	2,896	0.03%
2020/06/08	5	29.35	0	0.00	29.05	5	3,081	0.16%
2020/06/03	0	0.00	1	28.10	28.10	-1	3,093	-0.03%
2020/06/02	15	28.58	0	0.00	28.15	15	3,074	0.49%
2020/05/29	0	0.00	6	28.48	28.50	-6	3,015	-0.20%
2020/05/28	11	28.86	4	28.74	29.20	7	2,941	0.24%
2020/05/27	0	0.00	2	28.10	28.00	-2	2,845	-0.07%
2020/05/21	0	27.50	0	0.00	27.65	0	2,917	0.00%
2020/05/20	0	27.45	0	0.00	27.60	0	2,918	0.00%
2020/05/19	0	27.55	0	0.00	27.70	0	2,894	0.00%
2020/05/15	0	27.40	17	27.71	27.55	-17	2,868	-0.59%
2020/05/14	12	27.65	1	27.70	27.50	11	2,833	0.39%
2020/05/13	1	27.00	18	27.57	27.50	-17	2,818	-0.60%
2020/05/12	13	27.41	1	27.05	27.65	12	2,768	0.43%
2020/05/11	2	27.00	1	27.10	27.20	1	2,698	0.04%
2020/05/08	0	25.85	0	0.00	26.00	0	2,614	0.00%
2020/05/06	0	24.90	0	0.00	25.05	0	2,663	0.00%
2020/05/05	0	25.20	0	0.00	25.35	0	2,800	0.00%
2020/04/28	0	0.00	7	24.98	24.95	-7	2,994	-0.23%
2020/04/27	7	24.86	0	0.00	24.90	7	3,083	0.23%
2020/04/24	0	0.00	2	24.10	24.00	-2	3,107	-0.06%
2020/04/22	0	0.00	10	23.49	23.60	-10	3,514	-0.28%
2020/04/21	2	23.65	0	0.00	23.60	2	3,509	0.06%
2020/04/10	7	23.65	8	23.33	23.65	-1	3,715	-0.03%
2020/04/09	1	23.25	6	23.52	23.25	-5	3,793	-0.13%
2020/04/07	15	23.12	1	22.65	23.15	14	4,070	0.34%
2020/04/06	1	22.30	0	0.00	22.25	1	4,032	0.02%
2020/03/31	0	0.00	1	22.10	22.35	-1	4,018	-0.02%
2020/03/24	0	0.00	1	21.30	20.85	-1	3,954	-0.03%
2020/03/20	6	20.81	0	0.00	20.70	6	3,963	0.15%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/03/18	0	0.00	1.3	21.93	21.85	-1.3	3,853	-0.03%
2020/03/17	0	0.00	1	21.65	21.70	-1	3,843	-0.03%
2020/03/16	0	0.00	2	22.15	22.20	-2	3,825	-0.05%
2020/03/13	2	21.85	0	0.00	22.35	2	3,768	0.05%
2020/03/12	1	23.85	3	23.65	23.45	-2	3,674	-0.05%
2020/03/11	0	0.00	1	25.10	24.60	-1	3,549	-0.03%
2020/03/10	2	24.43	1	24.40	25.00	1	3,530	0.03%
2020/03/09	0	0.00	2	25.75	25.05	-2	3,467	-0.06%
2020/03/05	0	0.00	3.7	26.31	26.35	-3.7	3,444	-0.11%
2020/03/04	2	25.98	1	26.00	26.10	1	3,463	0.03%
2020/03/03	0	0.00	2	26.35	26.35	-2	3,466	-0.06%
2020/03/02	0	0.00	3	25.90	25.80	-3	3,465	-0.09%
2020/02/27	1	26.35	0	0.00	26.00	1	3,421	0.03%
2020/02/26	0	0.00	1	26.55	26.55	-1	3,373	-0.03%
2020/02/24	4	26.79	0	0.00	26.75	4	3,251	0.12%
2020/02/21	2	27.93	0	0.00	27.30	2	3,226	0.06%
2020/02/20	0	0.00	7	27.73	27.75	-7	3,208	-0.22%
2020/02/18	3	27.60	6	27.90	27.40	-3	3,155	-0.10%
2020/02/17	6	28.15	0	0.00	28.05	6	3,170	0.19%
2020/02/14	0	0.00	9	27.33	27.45	-9	3,146	-0.29%
2020/02/13	0	27.45	9	27.87	27.55	-9	3,075	-0.29%
2020/02/12	2	28.00	16	28.04	28.05	-14	3,030	-0.46%
2020/02/11	2	28.05	15	28.05	28.05	-13	2,997	-0.43%
2020/02/10	3	27.93	0	0.00	28.20	3	2,951	0.10%
2020/02/07	0	28.25	1	28.50	28.40	-1	2,903	-0.03%
2020/02/06	3	28.85	5.1	28.80	28.70	-2.1	2,842	-0.07%
2020/02/05	0	27.65	4	27.61	27.80	-4	2,690	-0.15%
2020/02/04	22	27.35	6	27.73	27.60	16	2,610	0.61%
2020/02/03	6	26.57	0	0.00	26.90	6	2,527	0.24%
2020/01/31	8	27.25	22	27.34	27.05	-14	2,446	-0.57%
2020/01/30	2	26.15	31	26.12	26.45	-29	2,344	-1.24%
2020/01/20	0	0.00	9	27.26	27.75	-9	2,227	-0.40%
2020/01/17	8	27.38	0	0.00	27.15	8	2,170	0.37%
2020/01/16	17	26.70	17	27.58	27.85	0	2,020	0.00%
2020/01/14	2	26.12	1.1	26.28	26.05	0.9	1,750	0.05%
2020/01/10	2	26.10	2	26.00	26.00	0	1,698	0.00%
2020/01/09	0	0.00	10	26.17	26.45	-10	1,620	-0.62%
2020/01/08	1	25.20	4	25.25	25.15	-3	1,500	-0.20%
2020/01/07	0	0.00	2	25.35	25.45	-2	1,445	-0.14%
2020/01/06	0	0.00	1	25.30	25.20	-1	1,388	-0.07%
2020/01/03	2	25.35	4	25.35	25.60	-2	1,351	-0.15%
2020/01/02	1	25.05	10	25.49	25.55	-9	1,251	-0.72%
2019/12/31	1	23.90	6	24.58	24.30	-5	1,110	-0.45%
2019/12/30	0	0.00	5.4	22.89	22.90	-5.4	916	-0.59%
2019/12/24	0	0.00	1	22.55	22.45	-1	856	-0.12%
2019/12/23	0	0.00	1	22.10	22.20	-1	832	-0.12%
2019/12/20	1	22.05	0	0.00	21.85	1	805	0.12%
2019/12/17	0	0.00	1	21.80	21.80	-1	748	-0.13%
2019/11/29	0	0.00	10	21.70	21.70	-10	628	-1.59%
2019/11/20	0	0.00	0.2	21.25	21.35	-0.2	646	-0.02%
2019/10/22	0	0.00	9	20.30	20.40	-9	576	-1.56%
2019/10/17	0	0.00	5	20.20	20.25	-5	563	-0.89%
2019/10/15	14	20.35	0	0.00	20.30	14	569	2.46%
2019/09/12	1	20.30	0	0.00	20.30	1	677	0.15%
2019/09/10	1	20.40	0	0.00	20.40	1	679	0.15%
2019/08/30	2	20.20	0	0.00	20.25	2	697	0.29%
2019/08/22	0	0.00	0.1	20.90	21.00	-0.1	632	-0.01%
2019/08/15	0	20.90	0	0.00	20.95	0	700	0.00%
2019/07/30	0	20.90	0	0.00	21.00	0	897	0.00%
2019/06/24	0	0.00	8	21.28	21.30	-8	924	-0.87%
2019/06/21	0	0.00	4	21.15	21.15	-4	913	-0.44%
2019/06/13	1	20.90	0	0.00	20.95	1	892	0.11%
2019/06/12	12	20.95	0	0.00	20.95	12	894	1.34%
2019/06/05	1	20.85	2	20.90	20.85	-1	874	-0.11%
2019/05/13	0	0.00	1	21.50	21.25	-1	668	-0.15%
2019/05/09	0	0.00	1	21.10	21.15	-1	611	-0.16%
2019/04/25	0	0.00	6	20.95	20.95	-6	499	-1.20%
2019/04/18	4	20.80	0	0.00	20.60	4	465	0.86%
2019/04/17	0	0.00	3	20.70	20.65	-3	458	-0.65%
2019/04/15	3	20.75	5	20.65	20.75	-2	455	-0.44%
2019/03/29	0	20.60	0	0.00	20.65	0	402	0.00%
2019/03/28	2	20.55	0	0.00	20.50	2	401	0.50%
2019/03/27	2	20.60	2	20.70	20.60	0	400	0.00%
2019/03/25	0.5	20.35	0	0.00	20.30	0.5	403	0.12%
2019/03/21	0	0.00	1	20.45	20.45	-1	398	-0.25%
2019/03/20	0	0.00	2	20.30	20.40	-2	394	-0.51%
2019/03/19	1	20.25	0	0.00	20.25	1	394	0.25%
2019/03/12	1	20.30	0	0.00	20.45	1	408	0.24%
2019/03/11	0	0.00	2	20.30	20.35	-2	413	-0.48%
2019/03/06	0	0.00	0.2	20.45	20.45	-0.2	423	-0.04%
2019/02/20	0	20.40	0	0.00	20.40	0	397	0.01%
2019/02/15	0.7	20.15	0	0.00	20.20	0.7	412	0.17%
2019/02/14	0	20.25	0	0.00	20.35	0	420	0.01%
2019/02/13	2	20.30	0	0.00	20.30	2	419	0.48%
2019/02/12	0	20.20	0	0.00	20.35	0	428	0.01%
2019/02/11	0	19.90	0	0.00	20.00	0	423	0.00%
2019/01/30	0	19.80	0	0.00	19.90	0	436	0.00%
2019/01/29	0	19.70	0	0.00	19.85	0	438	0.00%
2019/01/28	0	19.70	0	0.00	19.80	0	441	0.00%
2019/01/25	0	19.75	1	19.85	19.85	-1	445	-0.22%
2019/01/24	0	0.00	1	19.65	19.80	-1	446	-0.22%
2019/01/23	1	19.65	0	0.00	19.70	1	458	0.22%
2019/01/22	0	19.65	0	0.00	19.75	0	461	0.00%
2019/01/10	0	19.60	0	0.00	19.50	0	552	0.00%
2019/01/07	0.4	19.55	0	0.00	19.55	0.4	590	0.07%
2019/01/02	0	19.10	0	0.00	19.25	0	660	0.00%
2018/12/22	0	19.50	0	0.00	19.50	0	873	0.00%
2018/12/21	0.3	19.40	0	0.00	19.40	0.3	880	0.03%
2018/12/19	0	19.70	0	0.00	19.70	0	872	0.00%
2018/12/07	0	20.00	0	0.00	20.00	0	935	0.00%
2018/12/06	0	20.05	0	0.00	20.00	0	940	0.00%
2018/12/05	0	20.05	0	0.00	20.05	0	933	0.00%
2018/11/29	0	20.20	0	0.00	20.30	0	936	0.00%
2018/11/28	0	20.30	0	0.00	20.30	0	936	0.00%
2018/11/21	0.1	20.35	0	0.00	20.35	0.1	1,019	0.00%
2018/11/20	0.1	20.45	0	0.00	20.55	0.1	1,041	0.00%
2018/11/09	1.1	20.45	0	0.00	20.50	1.1	1,047	0.10%
2018/11/07	0.1	20.60	0	0.00	20.60	0.1	1,041	0.00%
2018/11/06	0	0.00	3	20.30	20.40	-3	1,039	-0.29%
2018/11/02	0.1	20.20	0	0.00	20.20	0.1	1,059	0.00%
2018/10/30	0.1	19.95	0	0.00	19.95	0.1	1,068	0.00%
2018/10/29	0	20.00	0.9	20.00	19.95	-0.9	1,069	-0.09%
2018/10/26	0	0.00	0	19.90	19.90	0	1,064	0.00%
2018/10/23	2	20.30	1	20.25	20.25	1	1,056	0.10%
2018/10/17	0	20.45	2	20.55	20.55	-2	1,053	-0.19%
2018/10/16	0	0.00	1	20.80	20.60	-1	1,065	-0.09%
2018/10/15	1	20.75	0	0.00	20.70	1	1,073	0.09%
2018/10/12	0	0.00	2	20.15	20.90	-2	1,065	-0.19%
2018/10/11	80.1	20.08	21	20.20	20.15	59.1	1,099	5.37%
2018/10/08	1	21.40	15	21.30	21.20	-14	1,085	-1.29%
2018/10/05	32	21.08	68	21.14	21.10	-36	1,073	-3.35%
2018/10/04	11	21.65	31	21.75	21.65	-20	1,037	-1.93%
2018/10/03	1	20.90	1	20.70	21.00	0	961	0.00%
2018/09/28	0	0.00	1	20.80	20.80	-1	1,058	-0.09%
2018/09/27	1	20.65	0	0.00	20.75	1	1,061	0.09%
2018/09/25	20	21.00	0	0.00	20.85	20	1,066	1.88%
2018/09/21	0.1	20.70	4	20.85	20.70	-3.9	1,046	-0.37%
2018/09/20	0	0.00	6	20.73	20.70	-6	1,032	-0.58%
2018/09/19	6	20.58	0	0.00	20.50	6	1,017	0.59%
2018/09/18	1	20.35	0	0.00	20.25	1	1,005	0.10%
2018/09/17	0	0.00	0.4	20.25	20.25	-0.4	1,019	-0.04%
2018/09/12	0	0.00	1	20.05	19.80	-1	1,032	-0.10%
2018/09/03	3	20.40	0	0.00	20.45	3	1,171	0.26%
2018/08/31	17	20.40	0	0.00	20.55	17	1,176	1.45%
2018/08/28	41	21.47	20	21.40	21.40	21	1,159	1.81%
2018/08/06	1	21.50	0	0.00	21.60	1	1,256	0.08%
2018/07/19	0	0.00	3	21.45	21.45	-3	1,311	-0.23%
2018/07/17	3	21.30	0	0.00	21.35	3	1,313	0.23%
2018/07/05	5	20.50	0	0.00	20.25	5	1,458	0.34%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/20	5	20.60	0	0.00	20.75	5	2,617	0.19%
2018/06/15	1	20.95	0.1	20.90	20.85	1	2,608	0.04%
2018/06/14	20	21.21	20	21.25	21.20	0	2,592	0.00%
2018/06/08	1	20.95	0	0.00	20.95	1	2,489	0.04%
2018/05/24	0	0.00	20	21.10	21.00	-20	2,400	-0.83%
2018/05/22	1	21.10	0	0.00	21.10	1	2,404	0.04%
2018/05/15	0	0.00	1	21.70	21.50	-1	2,416	-0.04%
2018/05/09	0.9	20.85	0	0.00	20.85	0.9	2,387	0.04%
2018/05/04	1	20.75	10.1	20.80	20.80	-9.1	2,406	-0.38%
2018/04/30	0	0.00	2	21.50	21.45	-2	2,411	-0.08%
2018/04/26	4	21.43	0	0.00	21.30	4	2,431	0.16%
2018/04/25	0	21.60	0	0.00	21.55	0	2,426	0.00%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/23	2	22.03	0	0.00	22.25	2	2,459	0.08%
2018/04/20	11	22.48	20	22.40	22.40	-9	2,436	-0.37%
2018/04/19	0	0.00	1	22.40	22.25	-1	2,363	-0.04%
2018/04/13	0	0.00	1	22.55	22.40	-1	2,328	-0.04%
2018/04/10	13	23.12	22	23.30	22.80	-9	2,251	-0.40%
2018/04/09	41	23.73	36	23.81	24.40	5	2,110	0.24%
2018/03/31	0	21.90	44	21.97	22.00	-44	1,676	-2.62%
2018/03/30	41	22.35	11	23.00	22.00	30	1,650	1.82%
2018/03/29	8	21.58	1	21.90	21.60	7	1,451	0.48%
2018/03/28	0	0.00	2	20.80	20.65	-2	1,417	-0.14%
2018/03/12	4	20.20	0	0.00	20.30	4	2,028	0.20%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/09	1	19.70	0	0.00	20.05	1	2,838	0.04%
2018/02/08	1	20.05	0	0.00	20.05	1	2,834	0.04%
2018/02/06	11	19.83	11	19.89	19.80	0	2,837	0.00%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/26	10	21.60	0	0.00	21.65	10	2,992	0.33%
2018/01/18	1	22.15	0	0.00	22.10	1	3,056	0.03%
2018/01/15	0	0.00	7	21.90	21.95	-7	3,154	-0.22%
2018/01/12	1	21.90	0	0.00	21.95	1	3,197	0.03%
2018/01/10	0	0.00	10	22.20	21.90	-10	3,220	-0.31%
2018/01/08	1	22.25	0	0.00	22.20	1	3,341	0.03%
2018/01/03	0	0.00	0.1	22.35	22.45	-0.1	3,390	0.00%
2018/01/02	0	0.00	1	22.35	22.60	-1	3,400	-0.03%