中興電 (1513)-華南永昌-林口券商分點個股進出

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
150.0
漲跌
--
漲幅
0.00%
成交量
2,366張
產業
上市電機機械類股
1307人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/17	1.1	150.52	3	150.51	150.00	-2	5,079	-0.04%
2024/12/16	6.8	151.43	0	150.50	150.00	6.8	5,264	0.13%
2024/12/13	3	153.83	0.1	153.50	153.00	2.9	5,236	0.05%
2024/12/12	0	0.00	0	156.50	156.00	0	5,252	0.00%
2024/12/11	7	158.29	1	157.50	157.00	6	5,331	0.11%
2024/12/09	3.1	159.02	3	159.50	159.50	0.1	5,473	0.00%
2024/12/06	2	162.02	4	162.50	161.50	-2	5,486	-0.04%
2024/12/05	2.2	156.06	0	156.00	155.50	2.1	5,409	0.04%
2024/12/04	5.1	158.40	2	157.50	157.50	3.1	5,459	0.06%
2024/12/03	0	160.00	2.2	160.18	160.50	-2.2	5,586	-0.04%
2024/12/02	0	0.00	0	158.50	157.50	0	5,653	0.00%
2024/11/29	2.4	156.33	0	157.50	158.00	2.4	5,778	0.04%
2024/11/28	2.1	154.50	1.1	156.73	157.50	1	5,831	0.02%
2024/11/27	0	0.00	5	162.50	161.00	-5	5,836	-0.09%
2024/11/26	0	0.00	0	163.50	164.00	0	5,878	0.00%
2024/11/25	0	0.00	3.1	164.67	165.50	-3.1	5,959	-0.05%
2024/11/22	0	0.00	3	161.50	161.50	-3	5,999	-0.05%
2024/11/21	0	159.00	0	159.50	159.00	0	6,142	0.00%
2024/11/20	1	156.50	1	157.51	156.50	0	6,517	0.00%
2024/11/19	0.1	159.50	0	159.50	159.50	0	6,847	0.00%
2024/11/18	3.1	156.84	3	159.50	155.50	0.1	7,065	0.00%
2024/11/15	2	163.50	3	160.17	160.50	-1	7,155	-0.01%
2024/11/14	6	160.67	1	161.00	160.50	5	7,416	0.07%
2024/11/13	4.2	165.76	0.1	165.77	163.00	4.1	7,680	0.05%
2024/11/12	0.1	168.10	2	168.00	167.00	-2	8,027	-0.02%
2024/11/11	0.1	170.00	1	170.00	170.50	-0.9	8,850	-0.01%
2024/11/08	3.1	168.68	0	169.36	167.00	3.1	9,445	0.03%
2024/11/07	5.4	166.14	1.2	166.42	169.50	4.2	9,706	0.04%
2024/11/06	0	164.00	0.4	163.50	164.00	-0.4	9,761	0.00%
2024/11/05	6.2	163.52	1.1	164.03	165.00	5.1	10,014	0.05%
2024/11/04	0	159.50	2	159.00	160.50	-2	10,480	-0.02%
2024/11/01	0.2	160.00	0	158.50	160.50	0.2	10,655	0.00%
2024/10/30	1	157.50	5	158.20	159.50	-4	10,882	-0.04%
2024/10/29	1	156.50	0	157.00	156.50	1	10,986	0.01%
2024/10/28	1.2	162.33	1	161.97	159.50	0.2	11,086	0.00%
2024/10/24	1.6	160.84	0	164.50	160.00	1.6	11,752	0.01%
2024/10/23	4	166.38	7	166.14	165.00	-3	11,812	-0.03%
2024/10/22	1	161.00	0	162.00	162.00	1	11,974	0.01%
2024/10/21	0	0.00	0	164.50	165.00	0	12,356	0.00%
2024/10/18	4	164.00	0	163.73	163.00	4	12,606	0.03%
2024/10/17	1	163.50	2	165.25	164.50	-1	12,895	-0.01%
2024/10/16	3	162.83	5	163.50	163.00	-2	13,285	-0.02%
2024/10/15	1.1	162.59	5	163.50	162.50	-3.9	13,814	-0.03%
2024/10/14	0.1	165.50	6	164.00	165.00	-5.9	14,456	-0.04%
2024/10/11	0.2	163.41	0.1	164.50	162.50	0.2	15,369	0.00%
2024/10/09	5	164.00	6	165.17	163.00	-1	16,523	-0.01%
2024/10/08	2.2	164.77	0	0.00	164.50	2.2	17,844	0.01%
2024/10/07	0	167.50	14	167.61	168.50	-14	18,359	-0.08%
2024/10/04	15.3	162.52	7	163.43	162.50	8.3	18,757	0.04%
2024/10/01	9.2	169.92	3	169.17	169.50	6.2	19,597	0.03%
2024/09/30	4.1	175.98	2	175.75	172.50	2.1	20,405	0.01%
2024/09/27	0	0.00	13	176.69	176.00	-13	20,281	-0.06%
2024/09/26	5.2	178.24	4	176.74	174.00	1.2	20,231	0.01%
2024/09/25	0	0.00	8	173.94	175.00	-8	20,197	-0.04%
2024/09/24	2	173.75	1	175.47	173.00	1	20,275	0.00%
2024/09/23	5	175.20	5	175.19	175.00	0	20,313	0.00%
2024/09/20	12	171.00	1	171.00	171.00	11	20,248	0.05%
2024/09/19	7	169.29	15	169.17	169.50	-8	20,278	-0.04%
2024/09/18	5.5	167.73	7	169.14	167.50	-1.5	20,296	-0.01%
2024/09/16	1	162.50	5	163.50	164.00	-4	20,252	-0.02%
2024/09/13	4	163.50	3	164.50	164.50	1	20,637	0.00%
2024/09/12	8	158.50	2	160.25	163.50	6	20,837	0.03%
2024/09/11	0.1	155.48	0.4	155.50	155.50	-0.3	21,081	0.00%
2024/09/10	1	156.04	1	154.00	154.00	0	21,636	0.00%
2024/09/09	1	157.50	0	158.75	160.00	1	22,632	0.00%
2024/09/06	0	0.00	0	158.50	159.50	0	22,929	0.00%
2024/09/05	1.3	158.48	4.1	160.56	157.50	-2.9	23,021	-0.01%
2024/09/04	12.8	159.13	3.1	157.19	160.50	9.7	23,499	0.04%
2024/09/03	8.3	170.64	3	167.51	168.00	5.3	24,119	0.02%
2024/09/02	14.1	175.78	15	172.60	172.00	-0.9	24,081	0.00%
2024/08/30	2	172.00	6	170.92	171.00	-4	23,992	-0.02%
2024/08/29	3.3	174.07	0	0.00	172.50	3.3	24,019	0.01%
2024/08/28	1	174.50	0	0.00	174.50	1	23,987	0.00%
2024/08/27	0.1	174.00	5	175.10	176.50	-4.9	23,995	-0.02%
2024/08/26	6.1	174.76	0	175.25	173.00	6.1	24,000	0.03%
2024/08/23	11.2	173.59	8	175.19	175.50	3.2	23,987	0.01%
2024/08/22	14.1	179.41	3	181.50	176.00	11.1	23,956	0.05%
2024/08/21	18.4	181.55	13.1	179.40	179.00	5.3	23,754	0.02%
2024/08/20	5.4	178.53	2	177.75	177.00	3.4	23,619	0.01%
2024/08/19	3.7	176.40	1	176.50	176.50	2.7	23,579	0.01%
2024/08/16	3.4	178.63	4	178.12	176.00	-0.6	23,570	0.00%
2024/08/15	7.5	175.00	4	175.87	173.00	3.5	23,320	0.01%
2024/08/14	8.3	170.30	15.4	171.96	175.50	-7.2	23,088	-0.03%
2024/08/13	42.6	167.93	10.5	167.96	170.50	32.2	22,716	0.14%
2024/08/12	23.1	180.57	13.7	181.18	181.50	9.4	21,976	0.04%
2024/08/09	0	0.00	12.3	175.29	177.50	-12.3	21,484	-0.06%
2024/08/08	7	160.21	4.1	161.29	161.50	2.9	21,417	0.01%
2024/08/07	5	164.50	7.1	165.63	167.50	-2.1	21,701	-0.01%
2024/08/06	20.6	157.84	21.1	155.27	155.00	-0.5	21,589	0.00%
2024/08/05	12.2	162.10	6	162.83	161.50	6.2	21,263	0.03%
2024/08/02	9.7	181.57	5	183.99	179.00	4.7	21,467	0.02%
2024/08/01	5.1	189.41	1.1	191.00	189.00	4	21,444	0.02%
2024/07/31	5.2	191.35	1	190.00	189.00	4.2	21,565	0.02%
2024/07/30	1.6	192.40	2	191.01	192.00	-0.4	21,828	0.00%
2024/07/29	11.9	201.50	2	195.09	194.00	9.9	21,764	0.05%
2024/07/26	9.2	211.80	6	212.83	212.50	3.2	21,627	0.01%
2024/07/23	4.1	214.61	6	215.97	216.00	-2	21,762	-0.01%
2024/07/22	11.8	216.21	13.2	213.64	209.50	-1.5	21,758	-0.01%
2024/07/19	3.1	222.63	7	221.80	220.50	-3.9	21,583	-0.02%
2024/07/18	14.2	224.08	3.1	225.78	223.50	11.1	21,899	0.05%
2024/07/17	16.4	226.21	15.1	226.96	223.50	1.3	22,248	0.01%
2024/07/16	15.1	231.06	27.1	233.06	228.50	-11.9	22,648	-0.05%
2024/07/15	18	233.91	14.8	235.50	235.50	3.2	23,360	0.01%
2024/07/12	30.1	233.01	17.2	233.48	231.50	12.9	24,145	0.05%
2024/07/11	37.2	229.25	32	227.11	228.00	5.2	24,460	0.02%
2024/07/10	33.5	217.96	48	221.76	228.00	-14.4	24,532	-0.06%
2024/07/09	12	206.63	35.6	206.09	207.50	-23.6	25,265	-0.09%
2024/07/08	26.2	204.53	17.3	204.79	202.50	8.9	26,692	0.03%
2024/07/05	40.6	201.41	22	202.73	203.00	18.6	27,870	0.07%
2024/07/04	12.6	196.19	47.2	197.42	201.00	-34.6	27,879	-0.12%
2024/07/03	2	186.50	2.1	187.26	187.00	-0.1	28,130	0.00%
2024/07/02	0	0.00	0	185.64	186.50	0	28,709	0.00%
2024/07/01	9.5	189.45	48	187.49	185.50	-38.5	28,762	-0.13%
2024/06/28	2	188.25	0	188.00	188.00	2	28,849	0.01%
2024/06/27	2.1	187.67	1.5	188.65	186.00	0.6	29,075	0.00%
2024/06/26	9	188.28	6	187.33	186.50	3	29,393	0.01%
2024/06/25	2	188.00	3.2	187.07	188.50	-1.2	29,799	0.00%
2024/06/24	0	0.00	1.1	186.04	184.00	-1.1	30,593	0.00%
2024/06/21	13	188.73	13	187.81	188.00	0	32,013	0.00%
2024/06/20	18	190.81	23.2	189.99	188.00	-5.2	32,751	-0.02%
2024/06/19	8	188.43	10.3	186.45	188.00	-2.3	32,990	-0.01%
2024/06/18	8.1	186.77	6	186.08	188.00	2.1	33,687	0.01%
2024/06/17	19	191.71	18.6	188.82	184.00	0.4	33,939	0.00%
2024/06/14	51.5	187.24	55.5	189.70	191.00	-4	34,423	-0.01%
2024/06/13	12.4	180.78	33.2	179.43	180.50	-20.8	34,610	-0.06%
2024/06/12	1	175.50	3	176.17	175.50	-2	35,245	-0.01%
2024/06/11	46.1	179.79	24.1	179.16	177.50	22	36,293	0.06%
2024/06/07	21.6	173.69	39.7	175.10	182.00	-18.1	37,591	-0.05%
2024/06/06	0	166.50	2	165.01	166.00	-2	38,042	-0.01%
2024/06/05	4.2	166.74	0	0.00	165.00	4.2	38,289	0.01%
2024/06/04	1	168.98	0.1	169.00	167.50	0.9	39,067	0.00%
2024/06/03	0	166.00	1	166.50	166.50	-1	39,590	0.00%
2024/05/31	4.3	166.19	3	166.50	164.00	1.3	40,289	0.00%
2024/05/30	8	169.94	4.6	169.15	167.00	3.5	41,361	0.01%
2024/05/29	4	168.00	16.6	169.08	168.50	-12.6	42,364	-0.03%
2024/05/28	5.1	168.51	6	169.08	168.50	-0.9	43,941	0.00%
2024/05/27	6	168.92	1	166.53	168.50	5	45,219	0.01%
2024/05/24	3.1	162.53	4	161.86	163.50	-1	46,682	0.00%
2024/05/23	4.1	163.82	3	161.50	162.00	1.1	48,301	0.00%
2024/05/22	2.5	166.06	0.3	166.00	165.00	2.2	49,386	0.00%
2024/05/21	1.5	167.86	6	168.75	167.50	-4.6	49,850	-0.01%
2024/05/20	3.5	171.35	0	0.00	169.50	3.5	50,543	0.01%
2024/05/17	1.1	169.50	0	0.00	170.50	1.1	50,957	0.00%
2024/05/16	0	0.00	4	171.38	169.00	-4	51,868	-0.01%
2024/05/15	1	169.00	2	169.75	168.00	-1	52,426	0.00%
2024/05/14	12.4	167.92	2	168.75	167.00	10.4	52,511	0.02%
2024/05/13	23.6	169.60	12	168.37	167.50	11.6	52,430	0.02%
2024/05/10	8.2	179.23	9	178.83	178.00	-0.8	52,537	0.00%
2024/05/09	7	180.14	7	181.07	179.50	0	52,796	0.00%
2024/05/08	8.8	185.35	3.1	186.78	184.00	5.7	52,697	0.01%
2024/05/07	0.2	176.00	4	177.63	180.00	-3.8	52,419	-0.01%
2024/05/06	28	175.93	10	176.10	177.50	18	52,282	0.03%
2024/05/03	8.6	181.84	22	178.69	178.50	-13.4	52,072	-0.03%
2024/05/02	10.2	183.75	6.4	184.08	181.50	3.7	51,753	0.01%
2024/04/30	25.4	184.91	7	183.43	184.00	18.4	51,643	0.04%
2024/04/29	10.4	187.69	25	185.82	186.00	-14.6	51,533	-0.03%
2024/04/26	7.1	190.67	5.1	191.99	188.50	2.1	51,334	0.00%
2024/04/25	10.1	191.29	6.3	193.11	191.00	3.7	51,103	0.01%
2024/04/24	11	191.37	9	191.33	194.50	2	50,876	0.00%
2024/04/23	8	187.88	13	188.46	188.50	-5	50,409	-0.01%
2024/04/22	28.8	196.74	26.1	188.93	185.00	2.7	49,867	0.01%
2024/04/19	32.8	195.81	30.7	199.45	197.50	2.1	49,722	0.00%
2024/04/18	51.6	210.27	44	207.98	203.50	7.6	48,651	0.02%
2024/04/17	23.3	205.07	29.2	206.97	209.50	-5.9	47,241	-0.01%
2024/04/16	18.2	194.25	20	195.55	190.50	-1.8	46,063	0.00%
2024/04/15	66.7	210.86	37	212.49	203.00	29.7	45,031	0.07%
2024/04/12	52.3	200.39	78.8	204.17	212.00	-26.5	43,106	-0.06%
2024/04/11	50.3	193.27	69.4	190.97	193.00	-19.1	41,192	-0.05%
2024/04/10	31	183.53	22	184.20	183.00	9	39,715	0.02%
2024/04/09	43.1	187.07	52.5	186.46	185.00	-9.3	38,905	-0.02%
2024/04/08	28	180.91	67	180.96	182.00	-39	37,888	-0.10%
2024/04/03	3.5	178.21	4	177.88	178.50	-0.5	37,537	0.00%
2024/04/02	7	179.43	14	180.14	178.50	-7	37,896	-0.02%
2024/04/01	11.1	179.90	7	180.36	177.50	4.1	37,647	0.01%
2024/03/29	1	178.00	21	176.64	179.50	-20	37,363	-0.05%
2024/03/28	27.5	179.86	43.8	178.42	177.00	-16.3	37,041	-0.04%
2024/03/27	22.3	180.19	27.5	179.35	176.00	-5.2	36,624	-0.01%
2024/03/26	84.1	190.09	54	190.81	187.00	30.1	35,782	0.08%
2024/03/25	25.1	185.12	24.2	184.89	185.00	0.9	34,312	0.00%
2024/03/22	18.1	181.04	11.6	182.88	177.50	6.5	33,672	0.02%
2024/03/21	32.1	183.10	27.8	182.87	181.50	4.3	33,132	0.01%
2024/03/20	35.7	179.10	10	177.45	177.00	25.7	32,525	0.08%
2024/03/19	31.2	181.02	41	182.12	180.00	-9.8	32,176	-0.03%
2024/03/18	38.1	178.33	46.3	178.15	178.50	-8.2	31,332	-0.03%
2024/03/15	35.4	170.09	7	171.86	169.50	28.4	30,161	0.09%
2024/03/14	21.8	171.40	21.7	172.70	173.00	0.1	29,428	0.00%
2024/03/13	56.2	177.66	39.3	177.00	173.50	16.9	28,573	0.06%
2024/03/12	69.5	169.76	95.2	170.54	170.00	-25.7	27,673	-0.09%
2024/03/11	6.1	162.58	4	163.38	164.50	2.1	27,174	0.01%
2024/03/08	25.7	163.81	59.6	166.56	161.50	-33.9	27,954	-0.12%
2024/03/07	12.3	170.37	12.1	170.71	171.00	0.2	27,655	0.00%
2024/03/06	10.1	169.28	22.4	172.31	174.00	-12.3	27,315	-0.04%
2024/03/05	37.8	170.75	25.5	172.03	169.00	12.3	26,916	0.05%
2024/03/04	48.8	168.57	124.7	170.40	167.00	-75.8	26,085	-0.29%	大賣/
2024/03/01	63.2	172.93	46	172.86	171.00	17.2	25,637	0.07%
2024/02/29	36	162.59	42	166.73	171.00	-5.9	25,071	-0.02%
2024/02/27	54.8	156.19	89.4	155.23	155.50	-34.6	24,554	-0.14%
2024/02/26	244.1	152.90	124.1	155.07	153.00	120	23,116	0.52%	大買/大賣/鉅額交易
2024/02/23	20.1	140.04	40.2	141.96	143.00	-20.1	21,278	-0.09%
2024/02/22	15	133.30	4.3	134.12	133.50	10.7	20,025	0.05%
2024/02/21	11.2	133.24	37.1	131.99	132.50	-25.9	19,435	-0.13%
2024/02/20	59	126.78	48	127.32	128.00	11	18,717	0.06%
2024/02/19	27.2	133.21	4.3	130.29	129.50	23	18,222	0.13%
2024/02/16	2	126.00	42.7	127.42	129.00	-40.7	17,327	-0.23%
2024/02/15	12.3	120.91	15	119.93	120.50	-2.8	16,675	-0.02%
2024/02/05	2.2	122.80	0.1	123.50	122.50	2.1	16,458	0.01%
2024/02/02	10	128.30	7	127.29	124.50	3	16,382	0.02%
2024/02/01	2.2	122.58	18.5	123.21	126.00	-16.4	15,842	-0.10%
2024/01/31	4	118.00	3.5	118.81	119.50	0.5	15,471	0.00%
2024/01/30	2	121.00	2	118.50	118.50	0	15,427	0.00%
2024/01/29	4	120.00	2.2	120.45	120.50	1.8	15,401	0.01%
2024/01/26	3	119.50	1	119.00	119.00	2	15,358	0.01%
2024/01/25	6	118.25	0	0.00	118.00	6	15,376	0.04%
2024/01/24	0	0.00	1.1	119.57	119.50	-1.1	15,377	-0.01%
2024/01/23	2	120.75	2.1	120.75	120.50	-0.1	15,353	0.00%
2024/01/22	8	116.13	2.1	118.26	118.50	5.9	15,229	0.04%
2024/01/19	20	115.50	0	0.00	115.50	20	15,158	0.13%
2024/01/18	2	115.75	0	0.00	115.50	2	15,123	0.01%
2024/01/17	47	116.59	88	116.06	115.00	-41	15,100	-0.27%
2024/01/16	1.6	119.03	1	118.50	118.50	0.6	15,014	0.00%
2024/01/15	10	122.80	19	123.35	121.50	-9	14,985	-0.06%
2024/01/12	17	120.35	22	121.61	120.50	-5	14,450	-0.03%
2024/01/11	1.1	119.00	0	119.50	119.00	1.1	14,280	0.01%
2024/01/10	6	119.92	5	119.80	119.50	1	14,256	0.01%
2024/01/09	60	119.08	5	119.90	120.00	55	14,231	0.39%
2024/01/08	4.5	118.83	3	119.67	118.00	1.5	14,041	0.01%
2024/01/05	20	118.00	3	119.00	119.50	17	13,983	0.12%
2024/01/04	12.1	118.66	1	118.50	118.50	11	13,953	0.08%
2024/01/03	3	117.84	3.5	119.51	120.00	-0.4	13,844	0.00%
2024/01/02	2.1	118.88	41	118.51	119.00	-38.9	13,740	-0.28%
2023/12/29	10	115.95	4	117.00	116.50	6	13,628	0.04%
2023/12/28	11.6	120.64	9	119.53	119.00	2.6	13,402	0.02%
2023/12/27	3	116.33	3	116.00	116.00	0	13,064	0.00%
2023/12/26	4.2	116.02	2	116.50	116.50	2.2	13,137	0.02%
2023/12/25	2	118.00	0	118.50	117.50	2	13,135	0.02%
2023/12/22	5	116.00	1	116.04	116.00	4	13,138	0.03%
2023/12/21	5	115.70	4.1	115.77	115.00	0.9	13,158	0.01%
2023/12/20	7.1	117.22	5	117.50	117.50	2.1	13,256	0.02%
2023/12/19	15	116.70	3	116.33	117.00	12	13,432	0.09%
2023/12/18	4	120.38	0	0.00	120.50	4	13,267	0.03%
2023/12/15	14	122.50	7	124.07	122.00	7	13,270	0.05%
2023/12/14	3	124.17	5	125.50	125.00	-2	12,954	-0.02%
2023/12/13	7	124.50	5	126.70	124.50	2	12,770	0.02%
2023/12/12	16	125.75	18.7	126.61	125.00	-2.7	12,593	-0.02%
2023/12/11	1	124.50	4	126.00	126.00	-3	12,486	-0.02%
2023/12/08	7	126.50	19	127.55	126.00	-12	12,323	-0.10%
2023/12/07	21.2	129.24	14.6	130.11	126.50	6.6	12,095	0.05%
2023/12/06	51.1	129.38	47	127.77	126.50	4.1	11,279	0.04%
2023/12/05	52.3	126.97	40.2	128.76	129.50	12.1	10,637	0.11%
2023/12/04	9.1	124.07	27.4	125.06	126.50	-18.3	9,665	-0.19%
2023/12/01	26	122.17	22.2	120.94	120.50	3.8	9,186	0.04%
2023/11/30	7	121.50	24	122.77	121.50	-17	8,955	-0.19%
2023/11/29	3.2	121.84	6.1	121.51	121.00	-2.9	8,700	-0.03%
2023/11/28	14.2	123.39	32	122.48	124.00	-17.8	8,670	-0.21%
2023/11/27	43.1	121.47	30	120.28	119.00	13.1	8,074	0.16%
2023/11/24	10	114.65	34	113.40	117.00	-24	7,031	-0.34%
2023/11/22	0.5	103.00	2	102.50	102.50	-1.5	6,087	-0.02%
2023/11/21	4	102.50	2	102.50	102.50	2	6,262	0.03%
2023/11/16	0	0.00	2	103.50	103.00	-2	7,063	-0.03%
2023/11/15	0	0.00	1	103.01	103.50	-1	7,245	-0.01%
2023/11/14	5	100.90	2	101.50	102.00	3	7,559	0.04%
2023/11/13	7	101.36	2	102.00	101.00	5	7,712	0.06%
2023/11/10	0	0.00	1	101.50	102.50	-1	7,809	-0.01%
2023/11/09	9	99.84	0	0.00	99.30	9	7,914	0.11%
2023/11/07	0	0.00	4	102.25	102.50	-4	8,286	-0.05%
2023/11/06	1	102.00	8	101.31	100.50	-7	8,595	-0.08%
2023/11/03	4	98.10	4	98.20	98.30	0	8,862	0.00%
2023/11/02	0	0.00	2	95.90	96.50	-2	9,014	-0.02%
2023/11/01	0.1	93.40	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	14	96.68	7	94.57	93.20	7	9,418	0.07%
2023/10/30	0	0.00	0.1	98.40	97.60	-0.1	9,597	0.00%
2023/10/27	1	99.50	6.1	99.77	99.10	-5.1	10,035	-0.05%
2023/10/26	0	0.00	0.3	101.50	100.00	-0.3	10,689	0.00%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/23	7	100.14	21	99.50	99.90	-14	11,515	-0.12%
2023/10/20	18.3	96.30	2	95.25	96.20	16.3	12,125	0.13%
2023/10/19	0.2	98.50	1	98.20	98.10	-0.8	12,985	-0.01%
2023/10/18	7	99.43	2.1	100.00	99.00	4.9	15,240	0.03%
2023/10/17	1	103.45	0	0.00	100.00	1	15,255	0.01%
2023/10/13	4	102.38	0	0.00	102.50	4	15,899	0.03%
2023/10/11	3.1	105.52	6	106.00	105.00	-2.9	17,571	-0.02%
2023/10/06	0	0.00	4.5	106.83	106.50	-4.5	17,839	-0.03%
2023/10/05	2	108.50	54	107.70	108.00	-52	18,353	-0.28%
2023/10/04	1	106.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	2	109.25	2	109.00	107.50	0	18,637	0.00%
2023/10/02	3	108.83	3	108.66	109.00	0	18,658	0.00%
2023/09/28	1	106.50	4	107.00	107.50	-3	18,760	-0.02%
2023/09/27	3	106.17	1	107.50	106.00	2	18,958	0.01%
2023/09/26	0	0.00	5	106.50	106.50	-5	19,279	-0.03%
2023/09/25	24	106.42	9	105.50	106.50	15	19,535	0.08%
2023/09/22	41	102.12	8	101.75	102.00	33	19,807	0.17%
2023/09/21	6	98.95	3	98.70	98.70	3	19,786	0.02%
2023/09/20	3	99.84	6	100.18	100.50	-3	20,212	-0.01%
2023/09/19	8	102.25	3	101.33	101.00	5	21,159	0.02%
2023/09/18	2	102.00	1	101.50	101.50	1	21,570	0.00%
2023/09/15	1	102.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	0.1	104.00	0	0.00	104.00	0.1	22,855	0.00%
2023/09/13	2	102.00	10	102.00	103.00	-8	24,493	-0.03%
2023/09/12	1.1	103.99	0	0.00	104.00	1.1	25,234	0.00%
2023/09/11	7	106.42	10	106.00	103.50	-3	25,422	-0.01%
2023/09/08	14	107.29	1	107.00	107.00	13	25,417	0.05%
2023/09/07	10	108.65	0	0.00	108.50	10	25,460	0.04%
2023/09/06	3	111.00	0	0.00	110.50	3	25,598	0.01%
2023/09/05	2	111.00	2	110.50	110.50	0	25,749	0.00%
2023/09/04	5	110.50	0	0.00	110.50	5	26,296	0.02%
2023/09/01	8	112.94	1	113.50	111.50	7	26,383	0.03%
2023/08/30	0	0.00	1	113.01	112.50	-1	26,707	0.00%
2023/08/29	15	113.00	1	112.50	113.50	14	27,595	0.05%
2023/08/28	0	0.00	6	112.42	112.00	-6	27,759	-0.02%
2023/08/25	1	114.50	2	115.25	113.50	-1	28,023	0.00%
2023/08/24	1	114.50	30.9	114.89	115.00	-29.9	28,049	-0.11%
2023/08/23	4	110.25	0	110.00	110.00	4	27,866	0.01%
2023/08/22	17.2	113.15	22	110.59	110.00	-4.8	28,028	-0.02%
2023/08/21	2	114.00	2	114.50	113.50	0	28,267	0.00%
2023/08/18	12	114.17	8.1	113.27	113.00	3.9	28,524	0.01%
2023/08/17	5	109.70	5	110.30	110.00	0	29,040	0.00%
2023/08/16	4	109.50	4.2	110.12	110.50	-0.2	30,136	0.00%
2023/08/15	4	110.63	19	112.63	111.50	-15	30,547	-0.05%
2023/08/14	8.4	109.29	12	108.04	108.50	-3.6	30,904	-0.01%
2023/08/11	2	115.25	8	115.19	114.50	-6	30,741	-0.02%
2023/08/10	16	114.16	7	115.79	114.00	9	30,744	0.03%
2023/08/09	17	117.68	5	117.80	116.00	12	30,557	0.04%
2023/08/08	2	115.50	4.2	115.45	115.00	-2.2	30,456	-0.01%
2023/08/07	4.2	115.43	11	116.00	116.50	-6.8	30,508	-0.02%
2023/08/04	6	115.33	9.3	114.99	116.00	-3.3	30,557	-0.01%
2023/08/02	32.1	114.37	13	113.02	110.50	19.1	30,912	0.06%
2023/08/01	23.2	114.23	39.1	113.73	114.00	-15.9	31,242	-0.05%
2023/07/31	21.1	117.60	27.2	116.61	117.00	-6	31,031	-0.02%
2023/07/28	10	111.90	17	111.53	112.50	-7	30,730	-0.02%
2023/07/27	24.1	110.54	6	110.42	110.50	18.1	30,849	0.06%
2023/07/26	11	109.14	65	109.49	108.00	-54	31,164	-0.17%
2023/07/25	44.3	110.02	33.3	110.47	111.50	11	30,943	0.04%
2023/07/24	84.6	106.80	756.2	107.70	106.00	-671.6	30,413	-2.21%	大賣/鉅額交易
2023/07/21	96.4	110.29	595.8	109.74	112.50	-499.3	29,560	-1.69%	大賣/鉅額交易
2023/07/20	1.4	110.50	0.3	110.50	110.50	1.1	27,579	0.00%
2023/07/19	7.2	122.50	0	122.50	122.50	7.2	27,680	0.03%
2023/07/18	138.4	142.09	14.2	137.92	136.00	124.2	27,923	0.44%	大買/鉅額交易
2023/07/17	39.3	143.03	42	143.65	141.00	-2.7	27,568	-0.01%
2023/07/14	24	136.38	52.5	137.16	137.50	-28.5	26,769	-0.11%
2023/07/13	28	134.04	13	134.12	134.00	15	26,358	0.06%
2023/07/12	26	135.27	138.1	135.29	135.00	-112	26,624	-0.42%	大賣/鉅額交易
2023/07/11	13.2	132.92	12	133.75	132.50	1.2	26,629	0.00%
2023/07/10	115	132.07	1	132.50	131.50	114	27,644	0.41%	大買/鉅額交易
2023/07/07	6.5	130.30	3	129.33	129.50	3.5	29,020	0.01%
2023/07/06	4	131.62	3	130.50	131.00	1	30,136	0.00%
2023/07/05	10.1	131.21	11.1	132.45	130.50	-1	30,694	0.00%
2023/07/04	18.2	135.75	24	136.10	134.50	-5.9	30,911	-0.02%
2023/07/03	13.3	138.22	16	137.78	138.00	-2.7	30,585	-0.01%
2023/06/30	22	134.11	21	135.17	137.00	1	30,420	0.00%
2023/06/29	7.2	130.47	8	131.13	132.00	-0.8	30,058	0.00%
2023/06/28	18.2	130.36	20.2	129.10	129.00	-2	29,950	-0.01%
2023/06/27	35.9	134.88	29.1	135.05	132.00	6.8	29,588	0.02%
2023/06/26	21	133.60	16	133.63	133.50	5	28,728	0.02%
2023/06/21	8	130.94	9.4	131.64	132.50	-1.3	28,415	0.00%
2023/06/20	20.3	132.24	24.1	133.02	132.00	-3.8	28,198	-0.01%
2023/06/19	77.6	130.22	40.5	130.95	128.50	37.2	27,496	0.14%
2023/06/16	14	124.11	43.4	124.75	128.00	-29.4	26,242	-0.11%
2023/06/15	7.3	115.67	10.5	115.62	116.50	-3.3	25,876	-0.01%
2023/06/14	5	112.50	4	113.50	112.50	1	25,834	0.00%
2023/06/13	6	112.33	6.2	112.36	113.00	-0.2	26,087	0.00%
2023/06/12	18.3	112.03	25	112.18	112.00	-6.7	26,193	-0.03%
2023/06/09	6	115.25	6	115.08	114.50	0	26,243	0.00%
2023/06/08	22.1	118.09	8	118.00	115.50	14.1	26,403	0.05%
2023/06/07	10.3	114.80	16	114.69	115.50	-5.8	26,307	-0.02%
2023/06/06	9.7	113.46	19.2	113.71	113.50	-9.5	26,795	-0.04%
2023/06/05	20.2	116.07	3	117.00	115.00	17.2	27,143	0.06%
2023/06/02	34.6	118.34	36.5	118.17	117.00	-1.9	27,268	-0.01%
2023/06/01	7	114.57	20	114.65	113.50	-13	26,580	-0.05%
2023/05/31	32.1	114.63	29.1	114.36	114.50	3	26,685	0.01%
2023/05/30	9.2	111.79	10	111.90	112.00	-0.9	26,711	0.00%
2023/05/29	6	114.08	4	114.38	113.50	2	26,795	0.01%
2023/05/26	13	112.54	24	113.10	112.00	-11	26,934	-0.04%
2023/05/25	24	114.50	20	113.30	112.50	4	27,119	0.01%
2023/05/24	14.7	111.53	29	111.57	112.50	-14.3	27,238	-0.05%
2023/05/23	49.1	116.05	19	116.92	114.00	30.1	27,844	0.11%
2023/05/22	25.6	115.33	21.3	116.20	117.00	4.3	27,613	0.02%
2023/05/19	24.1	110.45	34.4	109.43	109.00	-10.3	27,075	-0.04%
2023/05/18	17	108.62	13.2	108.73	108.00	3.8	27,176	0.01%
2023/05/17	8	105.81	9.5	105.76	105.00	-1.5	28,152	-0.01%
2023/05/16	13	104.92	10	105.00	105.00	3	28,366	0.01%
2023/05/15	11	104.86	11	104.09	104.50	0	28,463	0.00%
2023/05/12	8.3	102.04	7	102.86	104.50	1.3	28,779	0.00%
2023/05/11	8.3	102.04	7	102.86	101.00	1.3	29,244	0.00%
2023/05/10	2.1	103.74	2	105.50	106.00	0.1	29,307	0.00%
2023/05/09	29.4	104.88	17	107.91	103.50	12.4	29,207	0.04%
2023/05/08	17	110.62	11.1	111.27	110.50	5.9	28,694	0.02%
2023/05/05	6.1	107.50	8	107.63	108.00	-1.9	28,409	-0.01%
2023/05/04	6.6	106.61	7	108.14	109.50	-0.4	28,632	0.00%
2023/05/03	8	105.38	12	106.50	105.50	-4	28,745	-0.01%
2023/05/02	14	107.54	26.8	106.22	108.00	-12.8	29,213	-0.04%
2023/04/28	17	101.94	17.2	101.19	101.50	-0.2	29,050	0.00%
2023/04/27	4.3	100.91	2	100.75	101.00	2.3	29,303	0.01%
2023/04/26	7	101.86	1.3	102.15	103.00	5.7	29,210	0.02%
2023/04/25	21.5	103.13	12.7	102.99	102.50	8.8	29,185	0.03%
2023/04/24	9	104.67	20	104.60	105.00	-11	29,020	-0.04%
2023/04/21	13.7	103.50	9	102.94	102.50	4.7	29,141	0.02%
2023/04/20	15	107.87	5	107.30	105.50	10	29,050	0.03%
2023/04/19	102.5	107.13	2	108.75	108.00	100.5	29,152	0.34%	大買/
2023/04/18	13.1	110.30	8.1	108.75	109.00	5	29,337	0.02%
2023/04/17	28.3	108.52	21.3	108.91	109.00	7	29,711	0.02%
2023/04/14	3.1	105.90	3	106.00	105.50	0.1	30,650	0.00%
2023/04/13	69.8	112.04	72	110.98	108.00	-2.3	31,030	-0.01%
2023/04/12	415.1	112.97	40.1	113.31	115.00	375.1	29,982	1.25%	大買/鉅額交易
2023/04/11	57.5	106.24	58.1	107.69	108.00	-0.6	28,569	0.00%
2023/04/10	38.3	99.98	30	99.83	101.50	8.3	27,451	0.03%
2023/04/07	836	97.64	46	97.54	96.80	790	27,042	2.92%	大買/鉅額交易
2023/04/06	1	95.90	0	0.00	95.70	1	26,696	0.00%
2023/03/31	20.2	95.04	33	95.28	94.60	-12.8	26,774	-0.05%
2023/03/30	17	95.78	6.1	95.60	96.00	11	26,767	0.04%
2023/03/29	2	95.20	3	94.80	94.70	-1	26,888	0.00%
2023/03/28	3	94.90	8	94.55	94.80	-5	27,207	-0.02%
2023/03/27	26	94.88	6	94.57	94.50	20	27,414	0.07%
2023/03/24	2.3	96.16	33	95.95	95.90	-30.7	27,702	-0.11%
2023/03/23	2.3	96.19	13	96.48	95.90	-10.7	28,349	-0.04%
2023/03/22	48	97.75	22	97.48	97.00	26	28,665	0.09%
2023/03/21	48.1	99.41	25.1	98.70	98.50	23.1	28,670	0.08%
2023/03/20	9	96.58	28.1	98.02	98.80	-19.1	28,472	-0.07%
2023/03/17	11	93.79	13	94.58	94.90	-2	28,219	-0.01%
2023/03/16	36.3	94.06	676	92.38	93.20	-639.7	28,177	-2.27%	大賣/鉅額交易
2023/03/15	28	95.60	30	95.25	95.00	-2	28,284	-0.01%
2023/03/14	32	95.93	28	95.16	94.70	4	29,368	0.01%
2023/03/13	56	95.49	62.2	95.03	95.50	-6.2	29,706	-0.02%
2023/03/10	33.2	96.72	51	97.26	96.90	-17.8	30,663	-0.06%
2023/03/09	33.3	100.17	20	100.55	100.50	13.3	30,515	0.04%
2023/03/08	8.2	100.45	10	100.52	100.50	-1.8	30,102	-0.01%
2023/03/07	34	99.41	65	98.43	98.50	-31	29,772	-0.10%
2023/03/06	27.1	96.48	36.5	96.78	97.00	-9.5	29,510	-0.03%
2023/03/03	29	95.86	1	94.60	94.60	28	29,941	0.09%
2023/03/02	29	96.40	34	96.64	96.10	-5	29,813	-0.02%
2023/03/01	6	95.03	6	96.20	96.50	0	29,532	0.00%
2023/02/24	22	95.37	6	97.28	94.90	16	29,498	0.05%
2023/02/23	17	95.96	15	96.81	95.70	2	29,418	0.01%
2023/02/22	30	94.45	14	95.75	94.20	16	29,235	0.05%
2023/02/21	33.3	94.84	38	94.59	96.40	-4.8	29,050	-0.02%
2023/02/20	176.1	92.01	17	91.81	92.10	159.1	28,150	0.57%	大買/鉅額交易
2023/02/17	24	89.42	37	88.39	90.70	-13	27,666	-0.05%
2023/02/16	44	87.71	12	87.83	87.80	32	27,018	0.12%
2023/02/15	431.1	87.97	24.4	87.43	86.50	406.7	26,505	1.53%	大買/鉅額交易
2023/02/14	19	83.55	14	83.96	84.10	5	25,066	0.02%
2023/02/13	6.1	81.11	5	82.00	83.00	1.1	24,737	0.00%
2023/02/10	58.1	83.26	24	83.11	81.90	34.1	24,572	0.14%
2023/02/09	23	82.06	15	82.06	82.00	8	24,140	0.03%
2023/02/08	7	80.21	284	79.86	79.20	-277	23,532	-1.18%	大賣/鉅額交易
2023/02/07	1	78.70	34	78.95	79.20	-33	23,300	-0.14%
2023/02/06	2	78.40	450	78.07	78.40	-448	23,265	-1.93%	大賣/鉅額交易
2023/02/03	25.1	78.25	316	78.19	78.10	-291	23,280	-1.25%	大賣/鉅額交易
2023/02/02	35	81.87	5	80.62	79.80	30	23,012	0.13%
2023/02/01	0	79.83	0.1	80.43	80.20	-0.1	22,598	0.00%
2023/01/31	5	79.72	15.2	79.65	81.00	-10.2	22,175	-0.05%
2023/01/30	7	75.39	3	75.10	75.50	4	21,424	0.02%
2023/01/17	1	73.70	8.1	72.90	73.10	-7.1	21,062	-0.03%
2023/01/16	5	70.64	8	71.45	71.60	-3	20,731	-0.01%
2023/01/13	3	70.93	2	70.30	70.60	1	20,671	0.00%
2023/01/12	4.2	71.77	1	71.50	71.20	3.2	20,626	0.02%
2023/01/11	4	72.93	2	72.95	72.00	2	20,520	0.01%
2023/01/10	4	72.75	8	72.71	72.40	-4	20,260	-0.02%
2023/01/09	17	72.19	15.1	72.72	73.20	1.9	20,082	0.01%
2023/01/06	93.4	71.94	9.5	71.53	72.70	83.9	19,803	0.42%
2023/01/05	92.1	72.66	37	72.09	71.90	55.1	19,569	0.28%
2023/01/04	20.2	74.35	19	75.58	74.00	1.2	18,947	0.01%
2023/01/03	25	72.38	52	71.14	72.10	-27	17,477	-0.15%
2022/12/30	2	67.65	1	67.70	67.20	1	16,587	0.01%
2022/12/29	15	66.20	53	66.84	67.00	-38	16,476	-0.23%
2022/12/28	0	0.00	36	67.89	67.00	-36	16,418	-0.22%
2022/12/27	8	67.45	10	67.35	67.40	-2	16,377	-0.01%
2022/12/26	10	66.56	1	66.50	66.50	9	16,059	0.06%
2022/12/23	26	66.04	30	66.20	66.00	-4	16,020	-0.02%
2022/12/22	8	66.26	46	65.87	65.90	-38	15,969	-0.24%
2022/12/21	57	65.98	9	65.50	65.50	48	15,986	0.30%
2022/12/20	14	65.36	13.3	65.75	64.00	0.8	15,893	0.00%
2022/12/19	29	66.13	12	66.02	66.00	17	15,688	0.11%
2022/12/16	334	67.79	46	67.79	68.30	288	15,539	1.85%	大買/鉅額交易
2022/12/15	428	67.31	34.3	68.36	68.50	393.8	15,149	2.60%	大買/鉅額交易
2022/12/14	221	66.33	57	65.53	66.50	164	14,477	1.13%	大買/鉅額交易
2022/12/13	3	64.57	33	64.66	63.60	-30	14,285	-0.21%
2022/12/12	45	64.30	1	64.20	64.00	44	14,425	0.31%
2022/12/09	19	63.74	7	63.20	63.70	12	14,465	0.08%
2022/12/08	12	62.85	17	63.02	63.10	-5	14,355	-0.03%
2022/12/07	13	64.08	26	63.49	62.80	-13	14,172	-0.09%
2022/12/06	90	66.79	12	65.74	64.50	78	13,764	0.57%
2022/12/05	24	65.52	24	64.82	64.80	0	12,633	0.00%
2022/12/02	14	64.24	23	64.34	65.20	-9	12,341	-0.07%
2022/12/01	16	59.88	8	59.91	59.30	8	11,167	0.07%
2022/11/30	2	58.60	10	57.90	58.90	-8	11,006	-0.07%
2022/11/29	9	58.22	16	57.96	57.90	-7	10,836	-0.06%
2022/11/28	10	57.38	11	57.89	58.50	-1	10,752	-0.01%
2022/11/25	15	57.49	20	57.78	57.20	-5	10,536	-0.05%
2022/11/24	0	0.00	10	55.97	55.80	-10	10,090	-0.10%
2022/11/23	12	55.03	19	54.85	54.60	-7	10,199	-0.07%
2022/11/22	37	55.74	8	55.61	55.10	29	10,247	0.28%
2022/11/21	0	0.00	5	55.88	55.70	-5	10,152	-0.05%
2022/11/18	16	54.84	26	54.66	54.20	-10	10,005	-0.10%
2022/11/17	31	54.67	25	53.65	55.40	6	9,856	0.06%
2022/11/16	8	52.64	38	52.28	52.20	-30	9,646	-0.31%
2022/11/15	15	52.69	6	53.15	53.20	9	9,931	0.09%
2022/11/14	24	52.38	2	52.50	52.50	22	10,096	0.22%
2022/11/11	4	52.18	5	51.88	51.70	-1	10,244	-0.01%
2022/11/10	4	52.13	7	51.60	51.80	-3	10,364	-0.03%
2022/11/09	3	52.83	2	53.10	53.10	1	10,932	0.01%
2022/11/08	17	53.74	26	53.12	52.90	-9	11,144	-0.08%
2022/11/07	5	53.70	2	53.70	53.50	3	11,328	0.03%
2022/11/04	5	52.42	7	53.00	53.00	-2	11,785	-0.02%
2022/11/03	0	0.00	11	51.18	52.80	-11	12,344	-0.09%
2022/11/02	7	52.10	4	52.20	52.20	3	12,540	0.02%
2022/11/01	5	51.24	21	52.07	52.40	-16	12,539	-0.13%
2022/10/31	2	49.40	1	49.45	49.40	1	12,488	0.01%
2022/10/28	7	49.95	4	49.23	49.05	3	12,647	0.02%
2022/10/27	17	50.52	8	50.63	50.70	9	12,840	0.07%
2022/10/26	13	50.26	6	50.43	50.00	7	13,071	0.05%
2022/10/25	8	51.06	14	51.23	51.10	-6	13,337	-0.04%
2022/10/24	10	52.73	26	52.50	52.00	-16	14,101	-0.11%
2022/10/21	8	52.33	8	52.25	52.10	0	14,806	0.00%
2022/10/20	4	52.98	3	52.80	52.80	1	14,905	0.01%
2022/10/19	1	55.00	2	55.00	54.20	-1	14,966	-0.01%
2022/10/18	11	54.58	12	54.33	54.40	-1	15,164	-0.01%
2022/10/17	7	53.90	5	54.50	54.50	2	15,381	0.01%
2022/10/14	5	55.90	1	56.00	55.40	4	15,541	0.03%
2022/10/13	8	55.33	8	52.99	53.20	0	15,544	0.00%
2022/10/12	17	56.04	6	56.10	56.10	11	15,480	0.07%
2022/10/11	4	55.95	5	56.48	56.40	-1	15,523	-0.01%
2022/10/07	1	57.70	0	0.00	57.10	1	15,900	0.01%
2022/10/06	14	57.31	4	57.50	57.50	10	16,073	0.06%
2022/10/05	4	57.85	2	57.50	57.00	2	16,339	0.01%
2022/10/04	12	57.09	5	57.18	57.20	7	16,400	0.04%
2022/10/03	3	56.50	2	56.40	56.20	1	16,561	0.01%
2022/09/30	12	56.98	2	56.40	56.90	10	16,874	0.06%
2022/09/29	25	58.26	15	57.16	57.00	10	17,211	0.06%
2022/09/28	25	58.40	302	57.62	57.60	-277	17,426	-1.59%	大賣/鉅額交易
2022/09/27	17	60.85	2	60.10	60.90	15	17,803	0.08%
2022/09/26	15	61.14	513	60.68	60.60	-498	18,300	-2.72%	大賣/鉅額交易
2022/09/23	16	63.93	9	63.92	63.80	7	19,012	0.04%
2022/09/22	3	65.13	4	66.50	66.60	-1	19,281	-0.01%
2022/09/21	6	66.08	3	65.40	65.40	3	19,677	0.02%
2022/09/20	12	64.88	28.1	64.45	66.30	-16.1	20,980	-0.08%
2022/09/19	33.1	65.58	22	66.37	64.20	11.1	21,765	0.05%
2022/09/16	7	65.06	4	66.13	64.50	3	21,976	0.01%
2022/09/15	4	66.70	5	66.10	66.00	-1	21,874	0.00%
2022/09/14	4	65.78	7	65.73	65.80	-3	21,968	-0.01%
2022/09/13	4	66.73	0	0.00	66.10	4	21,968	0.02%
2022/09/12	5	66.26	3	66.50	66.00	2	21,911	0.01%
2022/09/08	2	64.85	17	66.29	66.90	-15	21,750	-0.07%
2022/09/07	8	64.51	1	63.80	63.80	7	21,449	0.03%
2022/09/06	8	63.38	1	63.70	63.50	7	21,508	0.03%
2022/09/05	1	64.70	0	0.00	65.20	1	21,382	0.00%
2022/09/02	13	65.01	1	65.10	64.80	12	21,343	0.06%
2022/09/01	4	66.13	3	66.00	65.80	1	21,248	0.00%
2022/08/31	8	66.56	5	66.74	66.20	3	21,323	0.01%
2022/08/30	28	66.14	2	66.25	66.30	26	21,126	0.12%
2022/08/29	4	64.20	2	64.40	64.40	2	20,859	0.01%
2022/08/26	3	64.83	7	64.91	64.20	-4	20,704	-0.02%
2022/08/25	3	64.87	5	65.60	65.00	-2	20,571	-0.01%
2022/08/24	301	65.58	8	65.63	65.40	293	20,454	1.43%	大買/鉅額交易
2022/08/23	3	65.57	12	65.10	65.80	-9	20,401	-0.04%
2022/08/22	25	64.86	11	65.12	65.00	14	20,372	0.07%
2022/08/19	302	63.91	40	64.51	63.70	262	19,978	1.31%	大買/鉅額交易
2022/08/18	69	63.38	26	63.08	64.00	43	19,698	0.22%
2022/08/17	4	61.80	5	62.00	62.00	-1	19,495	-0.01%
2022/08/16	85	63.52	51	62.72	62.10	34	19,317	0.18%
2022/08/15	11	63.75	29	64.27	64.70	-18	18,711	-0.10%
2022/08/12	34	62.83	82	62.66	63.10	-48	18,500	-0.26%
2022/08/11	70	62.50	39	62.73	62.90	31	18,272	0.17%
2022/08/10	18	60.10	54	61.21	61.50	-36	17,823	-0.20%
2022/08/09	2	58.60	19	58.71	58.40	-17	17,220	-0.10%
2022/08/08	10	57.70	3	58.20	58.30	7	17,080	0.04%
2022/08/05	9	57.69	19	57.72	57.70	-10	17,148	-0.06%
2022/08/04	30	57.10	25	57.17	57.30	5	17,228	0.03%
2022/08/03	34	57.84	28	57.20	57.70	6	17,106	0.04%
2022/08/02	22	59.08	71	58.65	58.90	-49	16,927	-0.29%
2022/08/01	46	58.66	29	58.93	59.10	17	16,851	0.10%
2022/07/29	22	57.34	34	58.04	58.20	-12	16,566	-0.07%
2022/07/28	7	56.04	32	56.26	56.70	-25	15,807	-0.16%
2022/07/27	5	53.58	7	53.59	54.40	-2	15,127	-0.01%
2022/07/26	8	52.83	37	53.35	53.40	-29	15,289	-0.19%
2022/07/25	196	53.09	35	53.67	52.90	161	15,443	1.04%	大買/鉅額交易
2022/07/22	19	54.39	125	54.88	54.80	-106	15,678	-0.68%	大賣/鉅額交易
2022/07/21	16	53.07	14	53.75	53.90	2	15,833	0.01%
2022/07/20	0	0.00	2	54.55	54.10	-2	16,130	-0.01%
2022/07/19	11	54.62	3	54.63	54.60	8	16,269	0.05%
2022/07/18	61	54.40	8	54.56	54.60	53	16,315	0.32%
2022/07/15	38.1	55.05	21	54.07	54.00	17.1	16,492	0.10%
2022/07/14	4	55.13	4	55.43	56.40	0	16,753	0.00%
2022/07/13	69	55.38	11	55.42	54.80	58	17,209	0.34%
2022/07/12	2	54.50	26	54.53	54.10	-24	17,341	-0.14%
2022/07/11	10	54.25	11	54.91	55.00	-1	18,146	-0.01%
2022/07/08	57	55.19	6	55.45	54.20	51	18,223	0.28%
2022/07/07	8	54.71	12	55.16	55.50	-4	17,929	-0.02%
2022/07/06	4	54.55	13.5	54.96	54.10	-9.5	17,590	-0.05%
2022/07/05	38.1	55.40	65	55.83	54.70	-26.9	17,415	-0.15%
2022/07/04	71	55.09	36	54.84	55.60	35	16,970	0.21%
2022/07/01	30.2	56.33	39	55.67	55.50	-8.8	16,541	-0.05%
2022/06/30	12	54.98	15	54.83	55.10	-3	15,706	-0.02%
2022/06/29	21	54.77	29	54.83	54.40	-8	15,419	-0.05%
2022/06/28	72.1	55.75	50	55.18	55.00	22.1	15,986	0.14%
2022/06/27	37.1	54.33	43	54.35	54.90	-5.9	14,665	-0.04%
2022/06/24	5	51.84	42	52.20	53.80	-37	13,696	-0.27%
2022/06/23	2	49.13	21	49.01	48.95	-19	13,228	-0.14%
2022/06/22	17	49.09	2	49.13	49.05	15	13,237	0.11%
2022/06/21	1	47.95	1	48.05	48.55	0	13,481	0.00%
2022/06/20	3	47.60	0	0.00	46.90	3	13,750	0.02%
2022/06/17	1	47.90	1	47.95	47.95	0	14,125	0.00%
2022/06/16	1	47.65	0	0.00	47.65	1	14,939	0.01%
2022/06/15	11	48.89	0	0.00	48.05	11	15,203	0.07%
2022/06/14	9	49.00	0	0.00	49.30	9	15,377	0.06%
2022/06/10	8	51.03	0	0.00	51.30	8	16,713	0.05%
2022/06/09	0	0.00	1	51.30	51.10	-1	17,198	-0.01%
2022/06/07	4	50.28	0	0.00	50.10	4	17,206	0.02%
2022/05/31	0	0.00	10	50.90	51.50	-10	17,112	-0.06%
2022/05/30	15	51.70	5	51.00	51.90	10	17,036	0.06%
2022/05/27	0	0.00	6	49.69	49.80	-6	16,810	-0.04%
2022/05/26	28	50.34	22	49.65	49.40	6	16,750	0.04%
2022/05/25	3	49.35	2	49.50	49.50	1	16,661	0.01%
2022/05/24	10	49.88	5	49.04	49.00	5	16,638	0.03%
2022/05/23	5	50.10	5	50.30	50.10	0	16,545	0.00%
2022/05/18	12	49.85	0	0.00	49.45	12	16,350	0.07%
2022/05/17	0	0.00	28	49.62	49.75	-28	16,270	-0.17%
2022/05/16	15	48.89	13	49.30	49.45	2	16,202	0.01%
2022/05/13	17	48.82	4	48.24	48.75	13	16,067	0.08%
2022/05/12	14	47.37	0	0.00	46.35	14	15,880	0.09%
2022/05/11	2	48.50	0	0.00	48.05	2	15,656	0.01%
2022/05/09	0	0.00	0.1	50.00	50.00	-0.1	15,465	0.00%
2022/05/05	5	52.60	0	0.00	52.40	5	15,171	0.03%
2022/05/04	7	52.09	8	52.34	52.60	-1	15,094	-0.01%
2022/05/03	1	51.80	2	52.70	52.50	-1	14,998	-0.01%
2022/04/29	7	54.64	2	54.40	54.40	5	14,716	0.03%
2022/04/28	13	56.72	7	57.64	55.60	6	14,435	0.04%
2022/04/27	15	56.59	62	55.76	57.00	-47	13,926	-0.34%
2022/04/26	71	56.33	20	56.68	56.40	51	13,487	0.38%
2022/04/25	4	55.00	4	55.00	54.10	0	12,923	0.00%
2022/04/22	4	56.18	1	56.20	56.50	3	12,677	0.02%
2022/04/21	27	56.87	16	57.03	56.30	11	12,534	0.09%
2022/04/20	23	57.53	60	57.47	57.60	-37	12,214	-0.30%
2022/04/19	43	55.27	58	57.35	57.30	-15	11,523	-0.13%
2022/04/18	24	56.11	9	55.29	55.30	15	10,878	0.14%
2022/04/15	41	55.21	88	56.24	55.60	-47	10,439	-0.45%
2022/04/14	31	53.84	17	53.97	55.50	14	9,471	0.15%
2022/04/13	0	0.00	7	52.94	52.90	-7	9,118	-0.08%
2022/04/12	2	52.60	2	52.60	52.80	0	9,096	0.00%
2022/04/11	5	53.30	10	53.95	53.60	-5	8,999	-0.06%
2022/04/08	1	52.60	0	0.00	52.90	1	8,831	0.01%
2022/04/07	7	52.61	1	51.90	51.60	6	8,700	0.07%
2022/04/06	4	53.95	0	0.00	53.90	4	8,537	0.05%
2022/04/01	13	53.93	0	0.00	54.00	13	8,419	0.15%
2022/03/31	111	55.51	87	55.63	54.70	24	8,231	0.29%	大買/
2022/03/30	0	0.00	1	54.00	54.30	-1	7,199	-0.01%
2022/03/29	5	54.36	5	53.76	54.00	0	7,173	0.00%
2022/03/28	5	54.48	6	54.50	54.70	-1	7,042	-0.01%
2022/03/25	1	53.80	5	53.54	53.80	-4	6,846	-0.06%
2022/03/24	26	55.29	6	55.38	53.70	20	6,702	0.30%
2022/03/23	2	54.60	8	54.79	54.70	-6	6,272	-0.10%
2022/03/22	20	53.89	21	53.99	54.90	-1	5,971	-0.02%
2022/03/21	20	52.99	19	54.31	54.10	1	5,535	0.02%
2022/03/18	0	0.00	1	50.70	50.80	-1	4,688	-0.02%
2022/03/17	15	50.99	10	51.28	51.10	5	4,392	0.11%
2022/03/16	20	51.45	54	51.38	51.90	-34	4,011	-0.85%
2022/03/15	25	49.56	16	50.53	49.10	9	3,156	0.29%
2022/03/14	3	46.93	50	47.51	50.10	-47	2,651	-1.77%
2022/03/11	0	0.00	57	45.21	45.55	-57	2,123	-2.68%
2022/03/10	0	0.00	10	44.17	44.45	-10	1,991	-0.50%
2022/03/09	0	0.00	10	42.00	42.25	-10	1,908	-0.52%
2022/03/08	1	41.50	0	0.00	41.50	1	1,950	0.05%
2022/02/24	20	41.60	0	0.00	41.20	20	2,028	0.99%
2022/02/21	20	43.10	0	0.00	43.40	20	2,121	0.94%
2022/02/14	1	42.75	0	0.00	42.70	1	2,505	0.04%
2022/02/11	2	43.65	0	0.00	43.70	2	2,526	0.08%
2022/01/26	3	41.25	0	0.00	42.00	3	2,682	0.11%
2022/01/25	10	41.30	0	0.00	41.25	10	2,745	0.36%
2022/01/21	22	43.09	0	0.00	42.30	22	2,841	0.77%
2022/01/20	0	0.00	1	43.40	43.35	-1	2,909	-0.03%
2022/01/18	2	43.80	0	0.00	43.30	2	3,167	0.06%
2022/01/17	1	43.40	6	43.45	43.45	-5	3,308	-0.15%
2022/01/11	5	44.80	0	0.00	44.50	5	4,173	0.12%
2022/01/10	0	0.00	6	44.80	44.70	-6	4,154	-0.14%
2022/01/07	0	0.00	0.1	44.70	44.70	-0.1	4,168	0.00%
2022/01/06	0	0.00	1	45.30	45.20	-1	4,178	-0.02%
2022/01/05	5	45.75	1	45.45	45.35	4	4,189	0.10%
2022/01/04	2	44.80	4	45.01	45.10	-2	4,176	-0.05%
2022/01/03	20	45.25	0	0.00	44.85	20	4,206	0.48%
2021/12/30	10	45.25	0	0.00	45.25	10	4,244	0.24%
2021/12/29	0	0.00	3	45.38	45.35	-3	4,370	-0.07%
2021/12/28	10	45.00	0	0.00	44.80	10	4,372	0.23%
2021/12/27	2	44.85	0	0.00	44.95	2	4,438	0.05%
2021/12/24	5	45.21	1	45.10	44.90	4	4,811	0.08%
2021/12/23	3	44.75	5	44.89	44.80	-2	5,005	-0.04%
2021/12/22	2	43.75	2	43.80	43.80	0	5,264	0.00%
2021/12/20	2	43.73	1	44.00	43.30	1	5,282	0.02%
2021/12/16	1	43.40	0	0.00	43.05	1	5,253	0.02%
2021/12/15	1	43.45	0	0.00	43.55	1	5,231	0.02%
2021/12/13	0	0.00	0.5	43.71	43.30	-0.5	5,242	-0.01%
2021/12/09	2	44.00	1	44.00	43.75	1	5,229	0.02%
2021/12/08	3	44.58	0	0.00	44.30	3	5,196	0.06%
2021/12/02	10	46.05	10	45.90	44.80	0	5,147	0.00%
2021/11/29	0	0.00	2	43.65	44.50	-2	5,193	-0.04%
2021/11/26	1	45.00	0	0.00	44.70	1	5,164	0.02%
2021/11/25	1	45.50	3	45.85	45.70	-2	5,134	-0.04%
2021/11/24	4	45.53	1	45.60	45.75	3	5,148	0.06%
2021/11/23	2	45.60	1	45.95	45.95	1	5,135	0.02%
2021/11/22	2	44.90	0	0.00	45.55	2	5,109	0.04%
2021/11/19	1	45.85	10	44.90	45.00	-9	5,067	-0.18%
2021/11/17	0	0.00	6	45.23	45.55	-6	5,015	-0.12%
2021/11/16	0	0.00	3	45.00	45.65	-3	4,981	-0.06%
2021/11/15	0	0.00	2	43.50	43.95	-2	4,853	-0.04%
2021/11/12	0	0.00	1	43.25	43.60	-1	4,821	-0.02%
2021/11/11	59	43.20	59	43.20	43.25	0	4,783	0.00%
2021/11/10	2	42.35	0	0.00	42.60	2	4,747	0.04%
2021/11/09	5	42.56	0	0.00	42.55	5	4,734	0.11%
2021/11/08	11	42.05	2	42.05	42.05	9	4,663	0.19%
2021/11/04	2	40.98	2	40.95	40.95	0	4,715	0.00%
2021/11/03	0	0.00	1	41.15	41.15	-1	4,743	-0.02%
2021/11/02	3	41.58	26	41.39	41.25	-23	4,741	-0.49%
2021/11/01	1	41.91	3	41.95	42.05	-2	4,685	-0.04%
2021/10/29	0	0.00	6	41.17	41.15	-6	4,661	-0.13%
2021/10/28	116	41.02	111	40.58	41.10	5	4,626	0.11%	大買/大賣/
2021/10/27	22.1	39.57	0	0.00	39.75	22.1	4,571	0.48%
2021/10/26	48	39.94	50	39.81	39.35	-2	4,630	-0.04%
2021/10/25	16	40.19	3.4	40.62	40.20	12.7	4,527	0.28%
2021/10/22	0	0.00	134.5	41.64	41.50	-134.5	4,748	-2.83%	大賣/鉅額交易
2021/10/21	121	41.42	11	41.47	41.30	110	4,695	2.34%	大買/鉅額交易
2021/10/20	1	46.50	1	45.75	45.75	0	4,045	0.00%
2021/10/13	5	46.20	0	0.00	45.85	5	4,126	0.12%
2021/10/12	0	46.60	0	0.00	46.25	0	4,124	0.00%
2021/10/08	4	47.00	0	0.00	46.90	4	4,124	0.10%
2021/10/04	8	46.76	9	46.72	46.40	-1	4,066	-0.02%
2021/10/01	49	49.30	57	48.13	46.50	-8	4,025	-0.20%
2021/09/30	13	48.74	3	49.07	48.75	10	3,694	0.27%
2021/09/29	1	48.85	0	0.00	48.70	1	3,488	0.03%
2021/09/16	0	0.00	5	46.65	46.30	-5	3,559	-0.14%
2021/09/14	0.6	45.50	0	0.00	45.50	0.6	3,755	0.02%
2021/09/13	1	45.50	0	0.00	45.45	1	4,211	0.02%
2021/09/08	1	45.01	0	0.00	45.00	1	4,384	0.02%
2021/09/07	0	45.90	0	0.00	46.00	0	4,414	0.00%
2021/09/03	1.1	48.71	0	0.00	48.70	1.1	4,376	0.02%
2021/09/02	3	48.60	2	48.70	48.50	1	4,359	0.02%
2021/09/01	0.1	49.10	1	49.05	48.95	-0.9	4,394	-0.02%
2021/08/31	0.1	48.77	0	0.00	49.00	0.1	4,429	0.00%
2021/08/30	3	48.37	3	48.65	48.50	0	4,467	0.00%
2021/08/27	4.1	47.85	0	0.00	47.70	4.1	4,510	0.09%
2021/08/26	0.1	47.70	1	48.00	47.60	-1	4,563	-0.02%
2021/08/25	0	47.75	2	47.65	47.70	-2	4,605	-0.04%
2021/08/24	0	0.00	8	47.19	47.35	-8	4,633	-0.17%
2021/08/20	0.1	45.80	0	0.00	46.00	0.1	4,715	0.00%
2021/08/18	0.1	46.00	0	0.00	46.70	0.1	4,801	0.00%
2021/08/16	5	46.00	2	46.00	46.45	3	4,928	0.06%
2021/08/13	1.1	47.27	0	0.00	47.10	1.1	4,912	0.02%
2021/08/11	3.1	47.45	1	47.15	47.35	2.1	5,088	0.04%
2021/08/10	11.1	48.69	41	49.02	48.20	-29.9	5,155	-0.58%
2021/08/09	6	49.35	0	0.00	49.20	6	5,268	0.11%
2021/08/06	3	50.20	0.6	50.00	50.00	2.4	5,382	0.04%
2021/08/05	2	50.50	2	50.50	50.60	0	5,546	0.00%
2021/08/04	2	50.60	9	51.06	50.90	-7	5,830	-0.12%
2021/08/03	0	0.00	1	50.10	50.20	-1	5,928	-0.02%
2021/07/30	23	49.87	10	49.80	50.50	13	6,044	0.22%
2021/07/29	7	50.30	1	50.10	50.20	6	6,132	0.10%
2021/07/28	18	51.31	23	50.45	50.30	-5	6,125	-0.08%
2021/07/27	13	50.20	10	50.47	51.00	3	6,037	0.05%
2021/07/26	7	50.06	2	49.75	49.75	5	6,042	0.08%
2021/07/23	2	49.45	1	49.60	49.55	1	6,086	0.02%
2021/07/22	1	49.10	0	0.00	49.20	1	6,195	0.02%
2021/07/21	10	49.27	0	0.00	49.05	10	6,317	0.16%
2021/07/20	7	49.91	9	49.93	49.80	-2	6,381	-0.03%
2021/07/19	9	50.88	3	50.87	50.80	6	6,457	0.09%
2021/07/16	0	0.00	3	50.20	50.20	-3	6,657	-0.05%
2021/07/14	5	49.14	0	0.00	49.05	5	7,047	0.07%
2021/07/13	0	0.00	3	50.27	49.70	-3	7,214	-0.04%
2021/07/09	5	49.23	0	0.00	49.10	5	7,525	0.07%
2021/07/07	5	50.24	5	50.20	49.90	0	8,285	0.00%
2021/07/06	2	49.90	0	0.00	49.90	2	8,754	0.02%
2021/07/05	3	49.85	0	0.00	50.40	3	9,480	0.03%
2021/07/02	2	49.90	0	0.00	50.00	2	9,650	0.02%
2021/07/01	7	50.09	1	50.00	50.00	6	9,895	0.06%
2021/06/30	0	0.00	27	50.60	50.80	-27	10,034	-0.27%
2021/06/29	2	50.50	0	0.00	50.50	2	10,099	0.02%
2021/06/28	4	50.95	0	0.00	51.00	4	10,209	0.04%
2021/06/25	2	52.30	5	52.84	52.30	-3	10,177	-0.03%
2021/06/24	6	52.75	0	0.00	52.30	6	10,163	0.06%
2021/06/23	0	0.00	0.2	52.61	53.00	-0.2	10,154	0.00%
2021/06/22	1	53.30	15	52.27	53.00	-14	10,174	-0.14%
2021/06/18	0	0.00	1	51.20	50.40	-1	9,937	-0.01%
2021/06/17	0	0.00	1	51.00	51.30	-1	10,040	-0.01%
2021/06/16	0	0.00	3	50.53	49.95	-3	10,130	-0.03%
2021/06/15	2	50.00	0	0.00	50.00	2	10,400	0.02%
2021/06/11	1	49.70	0	0.00	50.00	1	10,559	0.01%
2021/06/10	2	49.25	2	48.75	49.15	0	10,789	0.00%
2021/06/09	3	48.80	2	49.10	48.70	1	11,185	0.01%
2021/06/08	2	49.73	5	49.84	49.40	-3	11,737	-0.03%
2021/06/07	5	49.30	2	49.55	50.00	3	12,061	0.02%
2021/06/04	0	0.00	3	51.00	50.30	-3	12,105	-0.02%
2021/06/03	3	50.70	1	50.70	50.70	2	12,176	0.02%
2021/06/02	0	0.00	4	51.13	51.00	-4	12,397	-0.03%
2021/05/31	0	0.00	5	51.00	51.20	-5	13,051	-0.04%
2021/05/28	1	51.20	14	51.49	51.20	-13	13,746	-0.09%
2021/05/27	2	50.00	0	0.00	51.50	2	13,815	0.01%
2021/05/25	0	0.00	11	49.59	49.80	-11	13,915	-0.08%
2021/05/24	1	48.20	0	0.00	48.35	1	14,033	0.01%
2021/05/21	0	0.00	1	48.55	48.10	-1	14,176	-0.01%
2021/05/19	0	0.00	7	48.69	48.80	-7	14,474	-0.05%
2021/05/18	3	47.45	8	46.30	47.45	-5	14,584	-0.03%
2021/05/17	27	44.29	2	44.95	44.65	25	14,712	0.17%
2021/05/14	1	49.80	3	48.68	47.50	-2	14,647	-0.01%
2021/05/13	5	45.16	26	47.55	47.00	-21	14,627	-0.14%
2021/05/12	33	46.27	2	46.18	45.75	31	14,724	0.21%
2021/05/11	15	49.06	4	49.20	49.20	11	14,627	0.08%
2021/05/10	2	52.70	1	52.10	52.00	1	15,070	0.01%
2021/05/07	6	52.15	1	52.40	52.50	5	15,779	0.03%
2021/05/06	1	51.00	11	52.24	51.70	-10	15,779	-0.06%
2021/05/05	1	49.90	0	0.00	49.50	1	15,623	0.01%
2021/05/04	10	49.14	21	48.62	49.35	-11	15,716	-0.07%
2021/05/03	6	52.67	5	53.30	52.00	1	15,725	0.01%
2021/04/29	3	53.33	1	53.40	53.50	2	15,766	0.01%
2021/04/28	6.1	53.70	0	0.00	53.50	6.1	15,790	0.04%
2021/04/27	12	54.84	2	54.55	54.10	10	15,841	0.06%
2021/04/26	6	54.07	1	54.00	54.20	5	15,879	0.03%
2021/04/23	13	53.53	4	53.78	53.70	9	16,025	0.06%
2021/04/22	14	55.96	3	55.87	54.10	11	16,084	0.07%
2021/04/21	3	56.50	2	57.30	56.30	1	15,904	0.01%
2021/04/20	35	55.71	2	55.80	56.00	33	15,756	0.21%
2021/04/19	2	55.90	11	56.02	56.30	-9	15,798	-0.06%
2021/04/16	0.3	56.10	21	55.57	56.10	-20.7	15,903	-0.13%
2021/04/15	5	53.96	4	53.95	53.70	1	15,762	0.01%
2021/04/14	10	52.99	9	54.87	54.10	1	15,998	0.01%
2021/04/13	18	56.81	2	57.45	55.40	16	16,006	0.10%
2021/04/12	15	56.99	4	57.20	56.40	11	15,934	0.07%
2021/04/09	15	56.50	33	56.43	57.30	-18	16,319	-0.11%
2021/04/08	1	54.40	11	54.86	54.30	-10	16,049	-0.06%
2021/04/07	6	54.20	5	54.48	54.40	1	16,015	0.01%
2021/04/06	8	52.90	6	53.68	53.40	2	16,165	0.01%
2021/04/01	4	52.63	1	52.50	52.70	3	16,164	0.02%
2021/03/31	6	53.15	2	53.50	52.80	4	16,177	0.02%
2021/03/30	3	53.00	1	53.40	53.50	2	16,210	0.01%
2021/03/29	2	53.35	2	53.60	53.50	0	16,443	0.00%
2021/03/26	2	52.15	0	0.00	52.60	2	16,622	0.01%
2021/03/25	9	51.99	5	51.70	51.80	4	16,865	0.02%
2021/03/24	2	53.20	0	0.00	53.20	2	17,349	0.01%
2021/03/23	10	53.80	2	53.90	53.90	8	17,498	0.05%
2021/03/22	2	53.85	0	0.00	53.20	2	17,696	0.01%
2021/03/19	1	54.00	2	54.70	54.00	-1	18,236	-0.01%
2021/03/18	9	55.02	20	55.10	55.00	-11	18,672	-0.06%
2021/03/17	15	54.36	30	54.01	53.80	-15	19,532	-0.08%
2021/03/16	14	55.59	24	55.30	54.70	-10	20,212	-0.05%
2021/03/15	16	55.29	6.1	55.07	55.10	9.9	20,601	0.05%
2021/03/12	17	54.87	15	54.99	54.60	2	21,284	0.01%
2021/03/11	3	53.43	16	53.78	53.10	-13	21,124	-0.06%
2021/03/10	6	52.50	1	52.30	52.00	5	21,286	0.02%
2021/03/09	4	52.03	11	53.20	51.80	-7	21,847	-0.03%
2021/03/08	13	52.72	13	53.10	51.90	0	21,986	0.00%
2021/03/05	5	51.56	43	51.81	51.40	-38	22,218	-0.17%
2021/03/04	45	53.10	4	52.88	52.70	41	22,943	0.18%
2021/03/03	7	52.61	27	52.84	53.90	-20	23,991	-0.08%
2021/03/02	10	50.70	15	50.94	50.20	-5	24,507	-0.02%
2021/02/26	10	50.17	1	50.20	50.10	9	26,263	0.03%
2021/02/25	4	50.35	2	50.90	50.40	2	26,622	0.01%
2021/02/24	6	50.85	5	51.10	50.40	1	26,877	0.00%
2021/02/23	0	51.80	2	51.25	51.70	-2	27,023	-0.01%
2021/02/22	24	50.49	17	51.04	51.40	7	27,601	0.03%
2021/02/19	0	0.00	1.1	50.11	50.00	-1.1	27,761	0.00%
2021/02/18	13	49.24	12	50.55	50.50	1	27,860	0.00%
2021/02/17	3	49.22	8	49.27	49.30	-5	27,884	-0.02%
2021/02/05	6	47.53	1	47.60	47.55	5	27,902	0.02%
2021/02/03	8	47.46	4	48.15	47.20	4	28,193	0.01%
2021/02/02	2	46.95	6	46.95	46.70	-4	28,299	-0.01%
2021/02/01	10	46.35	0	0.00	46.75	10	28,457	0.04%
2021/01/29	13	49.40	65	49.86	47.90	-52	28,128	-0.18%
2021/01/28	1	46.70	7	47.01	46.55	-6	28,220	-0.02%
2021/01/27	1	47.00	0	0.00	47.70	1	28,560	0.00%
2021/01/26	3	47.63	3	47.33	47.15	0	29,167	0.00%
2021/01/25	3	48.07	12	48.07	48.10	-9	29,673	-0.03%
2021/01/22	4	46.26	3	46.90	46.45	1	30,115	0.00%
2021/01/21	1	45.20	5	45.62	45.40	-4	30,797	-0.01%
2021/01/20	8	45.54	0	0.00	45.30	8	32,476	0.02%
2021/01/19	2	47.88	5	47.73	47.55	-3	32,656	-0.01%
2021/01/18	5	46.46	0	0.00	47.65	5	33,008	0.02%
2021/01/15	11	47.07	13	48.02	47.05	-2	33,369	-0.01%
2021/01/14	7	48.23	11	48.19	48.10	-4	33,472	-0.01%
2021/01/13	10	48.21	10	48.50	48.20	0	33,635	0.00%
2021/01/12	16	48.60	29	48.93	48.25	-13	33,857	-0.04%
2021/01/11	24	49.27	14	49.62	49.45	10	34,026	0.03%
2021/01/08	0	0.00	5	47.85	48.20	-5	34,121	-0.01%
2021/01/07	21	48.69	3	48.53	47.75	18	34,457	0.05%
2021/01/06	25	47.62	21	47.59	47.10	4	35,051	0.01%
2021/01/05	4	48.90	40	48.87	48.65	-36	35,154	-0.10%
2021/01/04	88.3	50.19	13	49.00	49.10	75.3	35,607	0.21%
2020/12/31	23.1	54.44	16	53.86	53.60	7.1	35,064	0.02%
2020/12/30	11	56.15	28	56.04	56.20	-17	34,948	-0.05%
2020/12/29	25	56.19	30	56.31	55.90	-5	35,653	-0.01%
2020/12/28	19	55.46	22	55.52	55.20	-3	35,848	-0.01%
2020/12/25	10	55.02	8	54.60	54.60	2	36,510	0.01%
2020/12/24	31	54.91	57	54.82	54.70	-26	36,688	-0.07%
2020/12/23	12	54.18	17	54.64	54.30	-5	36,828	-0.01%
2020/12/22	65	53.67	21	53.32	53.10	44	37,382	0.12%
2020/12/21	31	55.52	17	55.72	55.50	14	37,567	0.04%
2020/12/18	16	55.59	14	55.94	55.80	2	38,202	0.01%
2020/12/17	13	52.85	7	53.01	53.00	6	38,116	0.02%
2020/12/16	21	53.78	21	53.80	54.20	0	38,160	0.00%
2020/12/15	40	53.19	7	53.96	51.80	33	38,056	0.09%
2020/12/14	6	53.94	18	56.98	55.60	-12	37,801	-0.03%
2020/12/11	82	58.25	24	56.57	55.80	58	37,521	0.15%
2020/12/10	34	63.51	6	63.60	61.70	28	36,688	0.08%
2020/12/09	23	62.80	6.2	62.14	63.30	16.8	36,539	0.05%
2020/12/08	6	60.46	22	60.47	61.50	-16	37,342	-0.04%
2020/12/07	12	58.30	2	57.20	58.20	10	37,134	0.03%
2020/12/04	8	56.93	16	57.48	57.30	-8	37,103	-0.02%
2020/12/03	33	58.25	22	58.60	58.30	11	37,234	0.03%
2020/12/02	3	57.47	8.3	57.99	57.40	-5.3	37,364	-0.01%
2020/12/01	7	58.07	10	58.00	58.00	-3	38,275	-0.01%
2020/11/30	20	57.69	36	57.76	58.50	-16	38,300	-0.04%
2020/11/27	83	57.76	186	57.14	56.70	-103	37,928	-0.27%	大賣/鉅額交易
2020/11/26	219	56.31	106.6	56.71	55.60	112.4	37,034	0.30%	大買/大賣/鉅額交易
2020/11/25	7	53.61	83.4	53.57	56.10	-76.4	36,177	-0.21%
2020/11/24	59	51.20	11	51.01	51.00	48	34,519	0.14%
2020/11/23	2	50.60	7	50.40	50.90	-5	34,095	-0.01%
2020/11/20	3	50.12	0	0.00	49.65	3	33,763	0.01%
2020/11/19	24	50.84	39	50.79	50.30	-15	33,458	-0.04%
2020/11/18	22	49.07	19	49.39	49.75	3	32,719	0.01%
2020/11/17	4	48.18	5	47.88	47.65	-1	32,390	0.00%
2020/11/16	23	47.85	21	48.08	47.55	2	32,271	0.01%
2020/11/13	48	47.88	27	47.69	48.55	21	32,114	0.07%
2020/11/12	13	47.70	51	47.83	47.20	-38	32,031	-0.12%
2020/11/11	4	48.20	7	48.14	48.65	-3	32,081	-0.01%
2020/11/10	16	48.73	8	49.23	48.80	8	32,097	0.02%
2020/11/09	20	50.20	12	49.98	49.85	8	31,720	0.03%
2020/11/06	1	49.85	2	49.80	50.00	-1	31,373	0.00%
2020/11/05	21	50.43	22	50.20	50.20	-1	31,123	0.00%
2020/11/04	9	49.00	4	49.73	49.00	5	30,304	0.02%
2020/11/03	20	50.17	41	50.03	49.60	-21	29,905	-0.07%
2020/11/02	8	48.35	9	48.70	49.05	-1	29,259	0.00%
2020/10/30	52	49.52	93	51.99	48.15	-41	28,635	-0.14%
2020/10/29	76	52.10	6	52.45	51.90	70	27,928	0.25%
2020/10/28	47	51.50	20	52.03	53.00	27	27,143	0.10%
2020/10/27	7	49.46	16	49.04	48.75	-9	25,399	-0.04%
2020/10/26	20	48.94	17	49.20	49.45	3	25,117	0.01%
2020/10/23	7	48.43	10	48.19	49.00	-3	24,608	-0.01%
2020/10/22	5	46.68	10	46.63	47.00	-5	24,019	-0.02%
2020/10/21	20	46.27	10	46.35	46.10	10	23,783	0.04%
2020/10/20	15	46.39	0	0.00	45.90	15	23,587	0.06%
2020/10/19	3	47.25	13	47.37	47.25	-10	23,359	-0.04%
2020/10/16	6	48.01	3	48.25	47.40	3	23,270	0.01%
2020/10/15	16	50.02	25	50.61	49.30	-9	22,868	-0.04%
2020/10/14	42	50.69	32	51.22	50.70	10	22,361	0.04%
2020/10/13	10	48.70	11	48.83	49.40	-1	21,443	0.00%
2020/10/12	12	48.73	62	47.83	49.40	-50	20,980	-0.24%
2020/10/08	47	46.99	8	46.94	47.00	39	20,214	0.19%
2020/10/07	10	46.55	10	46.21	46.55	0	19,873	0.00%
2020/10/06	21	46.41	13	46.98	46.90	8	19,520	0.04%
2020/10/05	20	45.02	3	43.67	45.60	17	18,668	0.09%
2020/09/30	15	42.79	4	43.49	42.70	11	18,081	0.06%
2020/09/29	1	41.80	5	41.97	41.65	-4	17,218	-0.02%
2020/09/28	5	42.00	1	42.35	43.10	4	16,997	0.02%
2020/09/25	12	44.06	8	43.32	42.65	4	16,664	0.02%
2020/09/24	3	45.50	10	47.20	44.75	-7	15,808	-0.04%
2020/09/23	21	46.99	16	47.05	47.10	5	15,373	0.03%
2020/09/22	5	48.76	2	48.50	48.40	3	14,434	0.02%
2020/09/18	0	0.00	1	51.50	51.20	-1	13,532	-0.01%
2020/09/17	3	51.90	3	53.03	51.30	0	13,284	0.00%
2020/09/16	1	51.40	27	52.60	51.60	-26	12,833	-0.20%
2020/09/15	2	52.25	3	51.27	52.00	-1	12,553	-0.01%
2020/09/14	5	50.93	7	51.15	51.50	-2	12,216	-0.02%
2020/09/11	33	54.57	27	54.47	52.40	6	11,514	0.05%
2020/09/10	21	52.10	12	52.49	53.40	9	10,049	0.09%
2020/09/09	3	49.58	6	49.78	49.75	-3	9,160	-0.03%
2020/09/08	10	50.72	13	49.00	48.50	-3	8,760	-0.03%
2020/09/07	15	49.59	20	50.00	51.00	-5	8,130	-0.06%
2020/09/04	46	45.91	48	46.05	46.60	-2	7,381	-0.03%
2020/09/03	25	43.50	48	43.57	44.30	-23	6,205	-0.37%
2020/09/02	7	41.34	32	40.94	42.15	-25	5,672	-0.44%
2020/09/01	18	38.67	88	38.55	39.95	-70	5,137	-1.36%
2020/08/31	28	37.23	8	36.42	37.60	20	4,513	0.44%
2020/08/28	15	33.94	20	34.12	34.55	-5	4,125	-0.12%
2020/08/27	32	33.16	0	0.00	33.00	32	3,918	0.82%
2020/08/26	0	0.00	1	32.60	32.60	-1	3,893	-0.03%
2020/08/25	2	32.65	0	0.00	32.75	2	3,897	0.05%
2020/08/21	39	32.97	23	33.34	32.75	16	4,006	0.40%
2020/08/20	32	32.85	119	32.99	32.65	-87	3,967	-2.19%	大賣/
2020/08/19	3	34.43	0	0.00	34.25	3	3,841	0.08%
2020/08/18	3	35.08	1	34.10	34.05	2	3,756	0.05%
2020/08/17	1	34.35	6	33.54	34.50	-5	3,596	-0.14%
2020/08/14	21	32.15	23	31.08	31.40	-2	3,273	-0.06%
2020/08/13	2	31.15	0	0.00	31.10	2	3,029	0.07%
2020/08/12	1	30.80	0	0.00	31.25	1	3,091	0.03%
2020/08/11	1	30.95	6	30.76	31.10	-5	3,108	-0.16%
2020/08/10	11	31.17	0	0.00	31.10	11	3,180	0.35%
2020/08/07	9	30.73	0	0.00	30.70	9	3,199	0.28%
2020/08/06	0	0.00	10	30.81	30.90	-10	3,250	-0.31%
2020/08/04	25	31.00	10	31.15	30.90	15	3,392	0.44%
2020/08/03	17	30.80	16	31.18	30.90	1	3,406	0.03%
2020/07/31	47.3	30.61	0	0.00	30.60	47.3	3,347	1.41%
2020/07/30	20	30.48	3	30.20	30.45	17	3,316	0.51%
2020/07/29	6	29.46	0	0.00	29.80	6	3,276	0.18%
2020/07/28	3	29.87	6	29.36	29.10	-3	3,251	-0.09%
2020/07/27	5	29.96	0	0.00	29.65	5	3,272	0.15%
2020/07/24	2	30.45	61	30.26	30.35	-59	3,252	-1.81%
2020/07/23	7	31.16	44	30.39	31.55	-37	3,207	-1.15%
2020/07/22	9	30.70	66	30.25	30.75	-57	3,084	-1.85%
2020/07/21	1	28.85	0	0.00	28.90	1	2,817	0.04%
2020/07/20	5	28.90	0	0.00	28.90	5	2,805	0.18%
2020/07/16	4	29.25	0	0.00	29.00	4	2,818	0.14%
2020/07/15	4	29.18	12	29.50	28.90	-8	2,787	-0.29%
2020/07/10	2	28.70	0	0.00	28.90	2	2,733	0.07%
2020/07/09	2	29.05	1	29.00	28.90	1	2,707	0.04%
2020/07/07	0	0.00	3	28.43	28.50	-3	2,705	-0.11%
2020/07/06	0	0.00	13	28.26	28.20	-13	2,648	-0.49%
2020/07/03	1	28.20	0	0.00	28.05	1	2,658	0.04%
2020/07/01	2	27.60	0	0.00	27.70	2	2,666	0.08%
2020/06/24	2	27.70	0	0.00	27.60	2	2,711	0.07%
2020/06/19	6	27.46	0	0.00	27.15	6	2,778	0.22%
2020/06/18	1	27.50	0	0.00	27.65	1	2,775	0.04%
2020/06/17	1	27.60	0	0.00	27.80	1	2,777	0.04%
2020/06/12	3	27.38	26	27.40	27.40	-23	2,906	-0.79%
2020/06/11	12	28.10	0	0.00	28.20	12	2,896	0.41%
2020/06/10	7	28.50	0	0.00	28.65	7	2,904	0.24%
2020/06/08	1	29.10	0	0.00	29.05	1	3,081	0.03%
2020/06/05	1	28.80	6	29.08	29.20	-5	3,054	-0.16%
2020/06/04	0	0.00	4	28.20	28.30	-4	3,067	-0.13%
2020/06/03	4	28.06	0	0.00	28.10	4	3,093	0.13%
2020/06/02	16	28.40	0	0.00	28.15	16	3,074	0.52%
2020/05/29	0	0.00	1	28.80	28.50	-1	3,015	-0.03%
2020/05/28	2	28.85	0	0.00	29.20	2	2,941	0.07%
2020/05/27	0	0.00	1	28.00	28.00	-1	2,845	-0.04%
2020/05/26	0	0.00	2	27.85	27.60	-2	2,843	-0.07%
2020/05/19	9	28.10	0	0.00	27.70	9	2,894	0.31%
2020/05/14	2	27.40	0	0.00	27.50	2	2,833	0.07%
2020/05/13	5	27.00	1	27.50	27.50	4	2,818	0.14%
2020/05/12	2	26.80	3	27.22	27.65	-1	2,768	-0.04%
2020/05/11	2	26.78	0	0.00	27.20	2	2,698	0.07%
2020/05/05	15	25.30	0	0.00	25.35	15	2,800	0.54%
2020/05/04	0	0.00	1	24.95	24.85	-1	2,837	-0.04%
2020/04/29	29	25.25	2	24.95	25.00	27	2,926	0.92%
2020/04/28	30	25.04	0	0.00	24.95	30	2,994	1.00%
2020/04/27	42	24.47	0	0.00	24.90	42	3,083	1.36%
2020/04/24	20	23.99	0	0.00	24.00	20	3,107	0.64%
2020/04/21	0	0.00	95	23.62	23.60	-95	3,509	-2.71%
2020/04/20	0	0.00	5	24.50	24.50	-5	3,495	-0.14%
2020/04/17	20	24.55	0	0.00	24.40	20	3,533	0.57%
2020/04/16	1	24.05	0	0.00	24.30	1	3,575	0.03%
2020/04/15	36	24.25	0	0.00	24.40	36	3,667	0.98%
2020/04/09	45	23.63	0	0.00	23.25	45	3,793	1.19%
2020/04/07	41	23.18	8	22.88	23.15	33	4,070	0.81%
2020/03/26	2	21.80	21.6	21.56	21.80	-19.6	4,016	-0.49%
2020/03/25	0	0.00	20	21.98	21.85	-20	3,996	-0.50%
2020/03/24	1	21.25	21	21.00	20.85	-20	3,954	-0.51%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/03/18	0	0.00	21	21.80	21.85	-21	3,853	-0.54%
2020/03/17	2	21.65	114	21.63	21.70	-112	3,843	-2.91%	大賣/鉅額交易
2020/03/16	10	22.26	36	22.36	22.20	-26	3,825	-0.68%
2020/03/13	1	21.80	0	0.00	22.35	1	3,768	0.03%
2020/03/11	1	24.95	0	0.00	24.60	1	3,549	0.03%
2020/03/10	1	24.45	0	0.00	25.00	1	3,530	0.03%
2020/03/09	4	25.45	0	0.00	25.05	4	3,467	0.12%
2020/03/04	1	25.95	0	0.00	26.10	1	3,463	0.03%
2020/02/27	4	26.00	0	0.00	26.00	4	3,421	0.12%
2020/02/25	4	26.39	1	26.40	26.30	3	3,311	0.09%
2020/02/24	2	26.95	0	0.00	26.75	2	3,251	0.06%
2020/02/19	2	27.15	0	0.00	27.50	2	3,185	0.06%
2020/02/17	1	27.90	0	0.00	28.05	1	3,170	0.03%
2020/02/14	0	0.00	21	27.31	27.45	-21	3,146	-0.67%
2020/02/11	7	28.38	0	0.00	28.05	7	2,997	0.23%
2020/02/05	5	27.95	5	28.05	27.80	0	2,690	0.00%
2020/02/03	10	26.50	11	26.59	26.90	-1	2,527	-0.04%
2020/01/31	0	0.00	2	27.05	27.05	-2	2,446	-0.08%
2020/01/30	8	26.57	0	0.00	26.45	8	2,344	0.34%
2020/01/20	0	0.00	9	27.62	27.75	-9	2,227	-0.40%
2020/01/17	10	27.03	9	27.46	27.15	1	2,170	0.05%
2020/01/16	3	27.85	2	27.95	27.85	1	2,020	0.05%
2020/01/14	0.6	25.90	0	0.00	26.05	0.6	1,750	0.03%
2020/01/13	1	25.95	0	0.00	25.95	1	1,732	0.06%
2020/01/10	0	0.00	6	25.97	26.00	-6	1,698	-0.35%
2020/01/09	3	26.45	0	0.00	26.45	3	1,620	0.19%
2020/01/08	0	0.00	3	25.20	25.15	-3	1,500	-0.20%
2020/01/07	0	0.00	1	25.35	25.45	-1	1,445	-0.07%
2020/01/06	4	25.25	0	0.00	25.20	4	1,388	0.29%
2020/01/03	6	25.40	0	0.00	25.60	6	1,351	0.44%
2019/12/31	1	24.40	1	24.65	24.30	0	1,110	0.00%
2019/12/26	4	22.70	0	0.00	22.75	4	891	0.45%
2019/12/25	3	22.72	0	0.00	22.70	3	884	0.34%
2019/12/24	0	0.00	8	22.37	22.45	-8	856	-0.93%
2019/12/23	0	0.00	9	21.97	22.20	-9	832	-1.08%
2019/12/20	0	0.00	3	21.95	21.85	-3	805	-0.37%
2019/12/19	5	22.00	0	0.00	22.00	5	797	0.63%
2019/12/17	4	21.75	0	0.00	21.80	4	748	0.53%
2019/12/16	4	21.65	0	0.00	21.65	4	726	0.55%
2019/12/13	6	21.68	0	0.00	21.70	6	721	0.83%
2019/12/12	4	21.40	0	0.00	21.55	4	697	0.57%
2019/12/11	4	21.35	0	0.00	21.30	4	675	0.59%
2019/12/10	5	21.35	0	0.00	21.35	5	666	0.75%
2019/12/09	1	21.35	0	0.00	21.30	1	678	0.15%
2019/12/06	10	21.35	0	0.00	21.30	10	680	1.47%
2019/11/18	0	0.00	5	21.15	21.20	-5	634	-0.79%
2019/11/11	10	20.50	0	0.00	20.50	10	528	1.89%
2019/11/06	13	20.50	0	0.00	20.55	13	528	2.46%
2019/10/22	10	20.30	0	0.00	20.40	10	576	1.73%
2019/10/21	10	20.30	0	0.00	20.45	10	567	1.76%
2019/10/18	10	20.25	0	0.00	20.60	10	560	1.78%
2019/10/04	10	20.20	0	0.00	20.20	10	580	1.72%
2019/10/03	2	20.10	0	0.00	20.10	2	586	0.34%
2019/10/02	2	20.15	0	0.00	20.15	2	591	0.34%
2019/09/26	2	20.30	0	0.00	20.30	2	596	0.34%
2019/09/25	2	20.35	0	0.00	20.30	2	600	0.33%
2019/09/20	3	20.50	0	0.00	20.50	3	637	0.47%
2019/09/19	1	20.40	0	0.00	20.40	1	644	0.16%
2019/09/18	6	20.30	0	0.00	20.35	6	660	0.91%
2019/09/16	6	20.30	0	0.00	20.30	6	671	0.89%
2019/09/11	6	20.30	0	0.00	20.30	6	685	0.87%
2019/09/10	6	20.40	0	0.00	20.40	6	679	0.88%
2019/09/09	6	20.50	0	0.00	20.50	6	679	0.88%
2019/09/06	6	20.45	0	0.00	20.45	6	679	0.88%
2019/08/30	10	20.20	0	0.00	20.25	10	697	1.43%
2019/08/27	20	20.75	0	0.00	20.85	20	674	2.96%
2019/08/26	10	20.85	0	0.00	20.90	10	651	1.54%
2019/07/30	5	21.05	0	0.00	21.00	5	897	0.56%
2019/07/18	0	0.00	1	21.05	21.05	-1	911	-0.11%
2019/06/24	1	21.25	0	0.00	21.30	1	924	0.11%
2019/06/20	0	0.00	4	21.05	21.10	-4	910	-0.44%
2019/05/31	5	20.80	0	0.00	20.80	5	872	0.57%
2019/05/14	0	0.00	2	21.15	21.20	-2	687	-0.29%
2019/05/09	2	21.15	0	0.00	21.15	2	611	0.33%
2019/04/24	0	0.00	2	21.00	21.00	-2	497	-0.40%
2019/02/25	0	0.00	10	20.60	20.60	-10	421	-2.37%
2019/02/15	10	20.15	0	0.00	20.20	10	412	2.43%
2019/01/23	0	0.00	2	19.65	19.70	-2	458	-0.44%
2019/01/08	0	0.00	10	19.50	19.55	-10	572	-1.75%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/19	1	19.60	0	0.00	19.70	1	872	0.11%
2018/12/06	10	20.10	0	0.00	20.00	10	940	1.06%
2018/11/08	0	0.00	0.2	20.45	20.60	-0.2	1,038	-0.02%
2018/10/11	1	20.25	0	0.00	20.15	1	1,099	0.09%
2018/10/08	0	0.00	5	21.30	21.20	-5	1,085	-0.46%
2018/10/04	4	21.55	31	21.60	21.65	-27	1,037	-2.60%
2018/09/28	2	20.60	0	0.00	20.80	2	1,058	0.19%
2018/09/27	1	20.65	10	20.75	20.75	-9	1,061	-0.85%
2018/09/26	1	20.70	0	0.00	20.70	1	1,065	0.09%
2018/09/20	1	20.70	1	20.70	20.70	0	1,032	0.00%
2018/09/12	3	19.95	0	0.00	19.80	3	1,032	0.29%
2018/09/07	10	20.00	0	0.00	20.05	10	1,050	0.95%
2018/08/29	11	20.55	0	0.00	20.60	11	1,200	0.92%
2018/08/28	0	0.00	2	21.45	21.40	-2	1,159	-0.17%
2018/08/27	3	21.45	0	0.00	21.45	3	1,131	0.27%
2018/08/17	2	20.85	0	0.00	21.00	2	1,190	0.17%
2018/08/15	2	20.80	0	0.00	20.85	2	1,177	0.17%
2018/08/13	5	21.00	0	0.00	20.85	5	1,204	0.41%
2018/08/10	2	21.45	0	0.00	21.30	2	1,191	0.17%
2018/07/27	0	0.00	5	21.70	21.65	-5	1,307	-0.38%
2018/07/19	0	0.00	10	21.50	21.45	-10	1,311	-0.76%
2018/07/18	2	21.55	2	21.35	21.35	0	1,331	0.00%
2018/07/13	0	0.00	1	21.10	21.05	-1	1,378	-0.07%
2018/07/11	1	21.05	0	0.00	20.85	1	1,422	0.07%
2018/07/02	0	0.00	1	20.80	20.70	-1	2,149	-0.05%
2018/06/28	1	20.95	0	0.00	20.85	1	2,229	0.04%
2018/06/21	10	20.90	0	0.00	20.75	10	2,617	0.38%
2018/06/14	1	21.45	1	21.30	21.20	0	2,592	0.00%
2018/06/07	0	0.00	3	21.10	21.20	-3	2,500	-0.12%
2018/06/05	2	21.00	0	0.00	21.00	2	2,482	0.08%
2018/06/04	0	0.00	1	21.15	21.20	-1	2,475	-0.04%
2018/05/30	1	20.85	0	0.00	20.75	1	2,468	0.04%
2018/05/25	0	0.00	1	21.30	21.05	-1	2,449	-0.04%
2018/05/22	0	0.00	1	21.35	21.10	-1	2,404	-0.04%
2018/05/21	0	0.00	0.9	21.40	21.50	-0.9	2,407	-0.04%
2018/05/17	0	0.00	1	21.20	20.95	-1	2,415	-0.04%
2018/05/16	5	21.10	0	0.00	21.10	5	2,422	0.21%
2018/05/15	3	20.85	0	0.00	21.50	3	2,416	0.12%
2018/05/14	0	0.00	1	20.80	20.95	-1	2,424	-0.04%
2018/05/10	10	20.80	0	0.00	20.90	10	2,389	0.42%
2018/05/02	7	20.96	2	20.90	21.00	5	2,425	0.21%
2018/04/26	2	21.20	0	0.00	21.30	2	2,431	0.08%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/24	5	21.60	0	0.00	21.65	5	2,429	0.21%
2018/04/23	2	22.00	0	0.00	22.25	2	2,459	0.08%
2018/04/20	2	22.45	0	0.00	22.40	2	2,436	0.08%
2018/04/19	1	22.60	0	0.00	22.25	1	2,363	0.04%
2018/04/17	0	0.00	2	22.10	21.85	-2	2,361	-0.08%
2018/04/16	0	0.00	1	22.30	22.55	-1	2,358	-0.04%
2018/04/12	2	22.85	0	0.00	22.85	2	2,309	0.09%
2018/04/11	2	23.13	5	22.99	23.30	-3	2,292	-0.13%
2018/04/10	1	23.10	3	23.08	22.80	-2	2,251	-0.09%
2018/04/09	15	24.09	22	23.76	24.40	-7	2,110	-0.33%
2018/04/03	5	22.60	0	0.00	22.70	5	1,772	0.28%
2018/03/30	2	23.08	10	21.90	22.00	-8	1,650	-0.48%
2018/03/29	3	21.38	3	21.70	21.60	0	1,451	0.00%
2018/03/27	10	20.70	0	0.00	20.65	10	1,464	0.68%
2018/03/23	0	0.00	1	20.20	20.25	-1	1,804	-0.06%
2018/03/21	0	0.00	1	20.80	20.45	-1	1,892	-0.05%
2018/03/19	1	21.00	0	0.00	20.95	1	1,919	0.05%
2018/03/16	0	0.00	7	20.65	20.80	-7	1,965	-0.36%
2018/03/15	0	0.00	5	20.55	20.50	-5	1,972	-0.25%
2018/03/14	2	20.45	2	20.35	20.40	0	1,994	0.00%
2018/03/13	7	20.30	0	0.00	20.45	7	2,030	0.34%
2018/03/07	0	0.00	1	20.05	20.05	-1	2,104	-0.05%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/02/27	0	0.00	1	20.20	20.40	-1	2,755	-0.04%
2018/02/23	10	20.40	0	0.00	20.45	10	2,817	0.35%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/12	2	20.03	0	0.00	19.95	2	2,850	0.07%
2018/02/09	1	19.65	1	20.10	20.05	0	2,838	0.00%
2018/02/07	5	20.25	1	20.10	20.05	4	2,834	0.14%
2018/02/06	1	20.30	2	20.30	19.80	-1	2,837	-0.04%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/25	0	0.00	40	21.55	21.55	-40	2,995	-1.34%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/22	1	21.85	0	0.00	21.75	1	3,025	0.03%
2018/01/18	20	22.50	0	0.00	22.10	20	3,056	0.65%
2018/01/17	20	22.30	5	22.34	22.40	15	3,080	0.49%
2018/01/15	0	0.00	1	21.85	21.95	-1	3,154	-0.03%
2018/01/12	1	21.80	0	0.00	21.95	1	3,197	0.03%
2018/01/11	2	21.60	2	21.65	21.75	0	3,218	0.00%
2018/01/04	2	22.40	5	22.39	22.40	-3	3,402	-0.09%