中興電 (1513)-富邦-板橋券商分點個股進出

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
184.0
漲跌
▲4.0
漲幅
+2.22%
成交量
24,501張
產業
上市電機機械類股
1273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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/08	34.4	183.23	53	184.06	184.00	-18.7	52,697	-0.04%
2024/05/07	31.8	178.26	31.2	178.80	180.00	0.6	52,419	0.00%
2024/05/06	26.3	176.26	48.5	176.72	177.50	-22.2	52,282	-0.04%
2024/05/03	70.6	180.09	55.5	180.04	178.50	15.1	52,072	0.03%
2024/05/02	22.5	183.65	14.4	183.65	181.50	8	51,753	0.02%
2024/04/30	61	183.70	55.1	183.98	184.00	5.9	51,643	0.01%
2024/04/29	75.8	187.49	56.3	187.14	186.00	19.6	51,533	0.04%
2024/04/26	25.5	191.30	79.1	191.66	188.50	-53.6	51,334	-0.10%
2024/04/25	58.5	191.08	44.5	191.75	191.00	14	51,103	0.03%
2024/04/24	88.7	191.45	119.2	192.92	194.50	-30.5	50,876	-0.06%	大賣/
2024/04/23	67.4	188.73	70.2	187.95	188.50	-2.7	50,409	-0.01%
2024/04/22	167.1	195.01	175.7	192.68	185.00	-8.6	49,867	-0.02%	大買/大賣/
2024/04/19	296.4	200.90	288.4	198.94	197.50	8	49,722	0.02%	大買/大賣/
2024/04/18	221.7	208.06	189	205.99	203.50	32.7	48,651	0.07%	大買/大賣/
2024/04/17	178.3	202.68	250.6	205.66	209.50	-72.3	47,241	-0.15%	大買/大賣/
2024/04/16	266.2	193.96	232.6	193.40	190.50	33.6	46,063	0.07%	大買/大賣/
2024/04/15	359.5	207.27	323.4	207.28	203.00	36.1	45,031	0.08%	大買/大賣/
2024/04/12	225.8	202.29	304.8	204.36	212.00	-79	43,106	-0.18%	大買/大賣/
2024/04/11	138.6	192.53	283.2	191.33	193.00	-144.6	41,192	-0.35%	大買/大賣/鉅額交易
2024/04/10	176.1	184.19	121.4	182.13	183.00	54.7	39,715	0.14%	大買/大賣/
2024/04/09	314.3	185.22	159.7	185.73	185.00	154.6	38,905	0.40%	大買/大賣/鉅額交易
2024/04/08	83.4	181.47	55.7	182.01	182.00	27.7	37,888	0.07%
2024/04/03	17.8	177.95	15.1	178.27	178.50	2.7	37,537	0.01%
2024/04/02	47	179.03	46.3	179.06	178.50	0.7	37,896	0.00%
2024/04/01	49.9	179.76	47.7	179.31	177.50	2.2	37,647	0.01%
2024/03/29	67.2	177.99	45	177.09	179.50	22.2	37,363	0.06%
2024/03/28	81.2	179.15	82.8	179.47	177.00	-1.6	37,041	0.00%
2024/03/27	235.3	180.91	189.7	179.56	176.00	45.6	36,624	0.12%	大買/大賣/
2024/03/26	305.2	192.67	228.9	192.19	187.00	76.3	35,782	0.21%	大買/大賣/
2024/03/25	107.1	184.50	169.1	184.57	185.00	-62	34,312	-0.18%	大買/大賣/
2024/03/22	91.9	181.51	161.7	182.04	177.50	-69.8	33,672	-0.21%	大賣/
2024/03/21	240.6	183.05	158.5	182.21	181.50	82.1	33,132	0.25%	大買/大賣/
2024/03/20	79.4	178.01	43.2	177.58	177.00	36.3	32,525	0.11%
2024/03/19	208	181.94	203.9	181.87	180.00	4.1	32,176	0.01%	大買/大賣/
2024/03/18	141.8	178.32	155.9	177.60	178.50	-14.2	31,332	-0.05%	大買/大賣/
2024/03/15	215.8	170.52	121.7	169.25	169.50	94	30,161	0.31%	大買/大賣/
2024/03/14	201.5	172.29	184.9	171.97	173.00	16.7	29,428	0.06%	大買/大賣/
2024/03/13	246	176.48	239.4	176.29	173.50	6.6	28,573	0.02%	大買/大賣/
2024/03/12	250.1	171.49	247.1	170.56	170.00	3	27,673	0.01%	大買/大賣/
2024/03/11	44.1	163.91	29.9	163.36	164.50	14.2	27,174	0.05%
2024/03/08	105	162.83	58.3	162.32	161.50	46.8	27,954	0.17%	大買/
2024/03/07	74.5	170.40	141.8	169.89	171.00	-67.3	27,655	-0.24%	大賣/
2024/03/06	73.2	172.06	110.6	171.98	174.00	-37.4	27,315	-0.14%	大賣/
2024/03/05	152.6	171.56	161.5	171.74	169.00	-8.9	26,916	-0.03%	大買/大賣/
2024/03/04	106	169.03	78.3	168.56	167.00	27.7	26,085	0.11%	大買/
2024/03/01	328.3	173.74	295	173.49	171.00	33.3	25,637	0.13%	大買/大賣/
2024/02/29	192.4	165.24	234.2	166.77	171.00	-41.8	25,071	-0.17%	大買/大賣/
2024/02/27	252.5	155.91	259.2	155.97	155.50	-6.7	24,554	-0.03%	大買/大賣/
2024/02/26	535.1	154.10	570.2	154.54	153.00	-35.1	23,116	-0.15%	大買/大賣/
2024/02/23	120.2	142.01	181.3	140.45	143.00	-61.2	21,278	-0.29%	大買/大賣/
2024/02/22	65.3	133.08	89.8	133.58	133.50	-24.5	20,025	-0.12%
2024/02/21	107.1	132.63	106.8	132.57	132.50	0.4	19,435	0.00%	大買/大賣/
2024/02/20	66	129.64	59.3	128.22	128.00	6.7	18,717	0.04%
2024/02/19	222	132.57	183.1	131.46	129.50	38.8	18,222	0.21%	大買/大賣/
2024/02/16	36.5	126.39	139.8	126.63	129.00	-103.3	17,327	-0.60%	大賣/鉅額交易
2024/02/15	46.1	120.59	12.7	120.11	120.50	33.4	16,675	0.20%
2024/02/05	25.1	123.37	9.4	123.70	122.50	15.8	16,458	0.10%
2024/02/02	28.6	127.26	46	127.17	124.50	-17.4	16,382	-0.11%
2024/02/01	87.3	122.96	87.6	123.12	126.00	-0.3	15,842	0.00%
2024/01/31	8	118.75	12	118.88	119.50	-4	15,471	-0.03%
2024/01/30	23.4	119.40	15	119.97	118.50	8.4	15,427	0.05%
2024/01/29	4.2	120.12	25	120.02	120.50	-20.9	15,401	-0.14%
2024/01/26	3	118.83	9.1	118.44	119.00	-6.1	15,358	-0.04%
2024/01/25	16.1	119.16	58	119.01	118.00	-42	15,376	-0.27%
2024/01/24	10.2	120.00	5	119.80	119.50	5.2	15,377	0.03%
2024/01/23	11	120.58	11	120.32	120.50	0	15,353	0.00%
2024/01/22	6.5	117.54	8	117.69	118.50	-1.5	15,229	-0.01%
2024/01/19	8.2	115.89	6	116.25	115.50	2.2	15,158	0.01%
2024/01/18	7.5	115.60	5	115.50	115.50	2.5	15,123	0.02%
2024/01/17	30.8	116.43	10	117.10	115.00	20.7	15,100	0.14%
2024/01/16	32.3	119.02	12	119.46	118.50	20.2	15,014	0.13%
2024/01/15	86.3	123.99	122.5	123.74	121.50	-36.3	14,985	-0.24%	大賣/
2024/01/12	56.4	121.05	68	121.12	120.50	-11.6	14,450	-0.08%
2024/01/11	24.2	119.35	12	119.04	119.00	12.2	14,280	0.09%
2024/01/10	27.4	119.56	20.9	119.83	119.50	6.5	14,256	0.05%
2024/01/09	20.5	119.43	27.2	120.24	120.00	-6.7	14,231	-0.05%
2024/01/08	37.3	119.31	11	119.41	118.00	26.3	14,041	0.19%
2024/01/05	10.5	118.50	10.2	118.80	119.50	0.3	13,983	0.00%
2024/01/04	24	117.85	11	119.05	118.50	13	13,953	0.09%
2024/01/03	30.7	118.91	51	119.19	120.00	-20.3	13,844	-0.15%
2024/01/02	19.1	118.57	27.3	118.59	119.00	-8.2	13,740	-0.06%
2023/12/29	64.4	115.98	59.1	115.80	116.50	5.3	13,628	0.04%
2023/12/28	110	120.78	60	120.29	119.00	50	13,402	0.37%	大買/
2023/12/27	19.6	116.23	8	116.19	116.00	11.6	13,064	0.09%
2023/12/26	26.4	116.56	6.7	116.42	116.50	19.6	13,137	0.15%
2023/12/25	22.4	118.18	8	118.25	117.50	14.4	13,135	0.11%
2023/12/22	9.1	116.30	4.2	116.32	116.00	4.9	13,138	0.04%
2023/12/21	28.4	115.66	4	115.25	115.00	24.4	13,158	0.19%
2023/12/20	42.4	117.44	7	117.00	117.50	35.4	13,256	0.27%
2023/12/19	24.5	117.48	30.4	117.07	117.00	-5.9	13,432	-0.04%
2023/12/18	18	121.47	17.3	122.01	120.50	0.8	13,267	0.01%
2023/12/15	27.9	123.03	43.6	123.05	122.00	-15.6	13,270	-0.12%
2023/12/14	39.7	125.33	36.2	124.61	125.00	3.5	12,954	0.03%
2023/12/13	53.5	126.70	20.5	124.52	124.50	33	12,770	0.26%
2023/12/12	16.1	126.28	13.5	125.81	125.00	2.6	12,593	0.02%
2023/12/11	22.7	124.73	19.7	125.27	126.00	3	12,486	0.02%
2023/12/08	26.6	126.73	66.7	126.61	126.00	-40.1	12,323	-0.33%
2023/12/07	261	130.34	472	129.86	126.50	-211	12,095	-1.74%	大買/大賣/鉅額交易
2023/12/06	153.8	128.71	255.1	127.98	126.50	-101.3	11,279	-0.90%	大買/大賣/鉅額交易
2023/12/05	150.2	128.75	225.1	128.93	129.50	-74.9	10,637	-0.70%	大買/大賣/
2023/12/04	302.8	125.70	149	124.72	126.50	153.8	9,665	1.59%	大買/大賣/鉅額交易
2023/12/01	194.8	122.87	24.5	122.42	120.50	170.3	9,186	1.85%	大買/鉅額交易
2023/11/30	48.2	122.37	48.3	122.42	121.50	-0.1	8,955	0.00%
2023/11/29	63.2	121.74	49.1	121.34	121.00	14.1	8,700	0.16%
2023/11/28	89.7	121.97	119.6	122.37	124.00	-29.9	8,670	-0.34%	大賣/
2023/11/27	160.2	121.26	196.2	120.92	119.00	-36	8,074	-0.45%	大買/大賣/
2023/11/24	109.7	111.84	143.1	114.02	117.00	-33.4	7,031	-0.48%	大買/大賣/
2023/11/22	4.7	102.68	3.7	102.59	102.50	1	6,087	0.02%
2023/11/21	5.6	102.55	4.2	102.52	102.50	1.4	6,262	0.02%
2023/11/20	2	102.75	1	103.00	102.50	1	6,700	0.02%
2023/11/17	7.2	103.78	26.3	103.60	104.00	-19.1	6,811	-0.28%
2023/11/16	1.2	102.96	7	102.86	103.00	-5.8	7,063	-0.08%
2023/11/15	4.2	103.25	11	103.50	103.50	-6.8	7,245	-0.09%
2023/11/14	1.1	101.45	2.1	101.51	102.00	-1	7,559	-0.01%
2023/11/13	7	101.57	4	101.75	101.00	3	7,712	0.04%
2023/11/10	3.5	101.54	21	101.98	102.50	-17.5	7,809	-0.22%
2023/11/09	18.6	100.16	7	99.40	99.30	11.6	7,914	0.15%
2023/11/08	5.3	101.51	2	102.00	100.50	3.3	8,173	0.04%
2023/11/07	3	101.67	7.1	101.87	102.50	-4.1	8,286	-0.05%
2023/11/06	9	101.28	11	100.95	100.50	-2	8,595	-0.02%
2023/11/03	8.2	97.62	6.5	97.81	98.30	1.7	8,862	0.02%
2023/11/02	1.2	96.00	5.2	96.16	96.50	-4.1	9,014	-0.04%
2023/11/01	20.2	93.88	34	94.09	94.50	-13.8	9,171	-0.15%
2023/10/31	14.8	94.77	15.8	95.44	93.20	-1	9,418	-0.01%
2023/10/30	9.4	98.31	3.2	98.03	97.60	6.2	9,597	0.06%
2023/10/27	1.2	99.52	0	0.00	99.10	1.2	10,035	0.01%
2023/10/26	5.1	100.60	2	100.25	100.00	3.1	10,689	0.03%
2023/10/25	3	101.50	6	101.83	102.00	-3	10,942	-0.03%
2023/10/24	4.1	99.59	2	101.00	100.00	2.1	11,195	0.02%
2023/10/23	7.1	99.87	23	99.43	99.90	-16	11,515	-0.14%
2023/10/20	15.1	95.35	9.5	95.40	96.20	5.7	12,125	0.05%
2023/10/19	9.5	98.25	6	98.12	98.10	3.5	12,985	0.03%
2023/10/18	17.4	100.45	21.1	99.48	99.00	-3.7	15,240	-0.02%
2023/10/17	8.8	101.17	6.5	102.41	100.00	2.3	15,255	0.02%
2023/10/16	2	101.01	4	102.25	102.50	-2	15,299	-0.01%
2023/10/13	9.3	102.92	4	102.75	102.50	5.3	15,899	0.03%
2023/10/12	2.1	105.76	2	105.50	106.00	0.1	16,830	0.00%
2023/10/11	3.4	106.05	11	105.50	105.00	-7.6	17,571	-0.04%
2023/10/06	5.2	106.71	0.3	107.00	106.50	4.9	17,839	0.03%
2023/10/05	11.3	108.05	8.5	108.59	108.00	2.8	18,353	0.01%
2023/10/04	6.9	106.56	5.1	106.40	106.00	1.8	18,485	0.01%
2023/10/03	31.3	109.19	41	109.15	107.50	-9.7	18,637	-0.05%
2023/10/02	4.1	108.37	9.1	108.50	109.00	-5	18,658	-0.03%
2023/09/28	8.2	106.55	17	106.94	107.50	-8.8	18,760	-0.05%
2023/09/27	14.3	106.44	4	105.88	106.00	10.3	18,958	0.05%
2023/09/26	33.5	106.40	26	106.42	106.50	7.5	19,279	0.04%
2023/09/25	8	104.94	14.4	106.11	106.50	-6.4	19,535	-0.03%
2023/09/22	15.5	102.82	25.2	102.62	102.00	-9.8	19,807	-0.05%
2023/09/21	9.8	99.08	7	98.77	98.70	2.8	19,786	0.01%
2023/09/20	10.6	100.34	24	100.70	100.50	-13.4	20,212	-0.07%
2023/09/19	3.1	102.14	6.1	101.43	101.00	-3	21,159	-0.01%
2023/09/18	16.9	101.91	5	102.30	101.50	11.9	21,570	0.06%
2023/09/15	11.1	102.86	18.1	103.03	103.50	-7	21,917	-0.03%
2023/09/14	3	104.33	1.3	104.00	104.00	1.7	22,855	0.01%
2023/09/13	8.5	102.03	8.2	102.87	103.00	0.3	24,493	0.00%
2023/09/12	20	103.90	27.3	104.07	104.00	-7.3	25,234	-0.03%
2023/09/11	21.3	105.64	15.2	105.23	103.50	6.1	25,422	0.02%
2023/09/08	10.4	107.31	19.6	106.91	107.00	-9.2	25,417	-0.04%
2023/09/07	17.2	109.13	16	109.03	108.50	1.2	25,460	0.00%
2023/09/06	5.9	111.04	2.5	111.00	110.50	3.4	25,598	0.01%
2023/09/05	18	110.47	12	110.50	110.50	6	25,749	0.02%
2023/09/04	10.1	110.75	9	110.50	110.50	1.1	26,296	0.00%
2023/09/01	38.5	113.14	35	113.76	111.50	3.5	26,383	0.01%
2023/08/31	12.3	113.86	18	113.36	113.50	-5.7	26,307	-0.02%
2023/08/30	6	113.25	5	113.00	112.50	1	26,707	0.00%
2023/08/29	24.1	112.98	26	113.04	113.50	-1.9	27,595	-0.01%
2023/08/28	37	112.88	5.6	112.68	112.00	31.4	27,759	0.11%
2023/08/25	35.6	115.41	41.1	113.81	113.50	-5.5	28,023	-0.02%
2023/08/24	41.2	115.63	73.7	114.66	115.00	-32.5	28,049	-0.12%
2023/08/23	30	110.37	26.1	110.73	110.00	4	27,866	0.01%
2023/08/22	43.5	111.03	30.4	111.59	110.00	13.1	28,028	0.05%
2023/08/21	33.2	113.92	39.2	114.52	113.50	-6	28,267	-0.02%
2023/08/18	61.5	113.85	46.7	113.56	113.00	14.8	28,524	0.05%
2023/08/17	36.9	110.03	12.3	110.30	110.00	24.6	29,040	0.08%
2023/08/16	33.1	109.27	36.5	109.91	110.50	-3.4	30,136	-0.01%
2023/08/15	17.1	111.68	31.2	111.66	111.50	-14.1	30,547	-0.05%
2023/08/14	31.7	109.59	41.4	109.45	108.50	-9.7	30,904	-0.03%
2023/08/11	24.1	114.98	8	115.50	114.50	16	30,741	0.05%
2023/08/10	48.9	115.80	34.7	115.34	114.00	14.2	30,744	0.05%
2023/08/09	33.6	118.26	27.1	117.02	116.00	6.5	30,557	0.02%
2023/08/08	8.4	114.71	8	115.13	115.00	0.4	30,456	0.00%
2023/08/07	20.2	115.31	28.1	115.38	116.50	-7.9	30,508	-0.03%
2023/08/04	24	114.69	48.9	114.23	116.00	-24.9	30,557	-0.08%
2023/08/02	19.8	112.78	23.4	112.67	110.50	-3.6	30,912	-0.01%
2023/08/01	51.1	114.21	26.1	115.82	114.00	24.9	31,242	0.08%
2023/07/31	90.5	117.39	79.3	117.45	117.00	11.2	31,031	0.04%
2023/07/28	18.4	111.50	42.1	112.08	112.50	-23.6	30,730	-0.08%
2023/07/27	27.6	110.35	27	110.43	110.50	0.6	30,849	0.00%
2023/07/26	43.3	109.29	30.1	108.62	108.00	13.2	31,164	0.04%
2023/07/25	48.4	110.44	96	111.05	111.50	-47.6	30,943	-0.15%
2023/07/24	99.9	107.71	73.3	107.48	106.00	26.5	30,413	0.09%
2023/07/21	245.4	110.64	124.7	109.90	112.50	120.7	29,560	0.41%	大買/大賣/鉅額交易
2023/07/20	15.3	110.50	11.1	110.50	110.50	4.2	27,579	0.02%
2023/07/19	27.2	122.50	5.1	122.50	122.50	22.1	27,680	0.08%
2023/07/18	148	139.50	93.5	137.52	136.00	54.5	27,923	0.20%	大買/
2023/07/17	133	143.28	147.7	142.53	141.00	-14.7	27,568	-0.05%	大買/大賣/
2023/07/14	67.3	136.83	105.3	136.76	137.50	-38	26,769	-0.14%	大賣/
2023/07/13	30.5	134.41	20.8	134.16	134.00	9.7	26,358	0.04%
2023/07/12	46.7	136.08	68.1	135.33	135.00	-21.4	26,624	-0.08%
2023/07/11	69.4	132.87	65.2	132.75	132.50	4.2	26,629	0.02%
2023/07/10	18.2	131.59	14.1	131.78	131.50	4.1	27,644	0.01%
2023/07/07	28.1	129.57	15	129.80	129.50	13.1	29,020	0.05%
2023/07/06	50	130.96	30	130.30	131.00	20	30,136	0.07%
2023/07/05	53.6	131.90	34.2	131.78	130.50	19.3	30,694	0.06%
2023/07/04	73.4	135.92	35.2	136.85	134.50	38.2	30,911	0.12%
2023/07/03	31	138.16	34.4	137.88	138.00	-3.4	30,585	-0.01%
2023/06/30	33.4	134.61	59	135.13	137.00	-25.6	30,420	-0.08%
2023/06/29	5.1	130.42	12	130.50	132.00	-7	30,058	-0.02%
2023/06/28	61	130.00	28	129.21	129.00	33	29,950	0.11%
2023/06/27	83.2	135.13	58.2	136.05	132.00	25	29,588	0.08%
2023/06/26	44.4	133.65	41.1	134.00	133.50	3.3	28,728	0.01%
2023/06/21	35.1	131.18	39	131.54	132.50	-3.9	28,415	-0.01%
2023/06/20	83.5	133.26	138.7	132.89	132.00	-55.2	28,198	-0.20%	大賣/
2023/06/19	131.7	130.11	173.6	129.95	128.50	-42	27,496	-0.15%	大買/大賣/
2023/06/16	70	120.75	128.7	123.82	128.00	-58.7	26,242	-0.22%	大賣/
2023/06/15	27.5	115.32	36	115.22	116.50	-8.5	25,876	-0.03%
2023/06/14	6.2	112.69	25.2	112.40	112.50	-19.1	25,834	-0.07%
2023/06/13	32	112.73	32	112.43	113.00	0	26,087	0.00%
2023/06/12	33.3	112.18	26.4	112.06	112.00	6.9	26,193	0.03%
2023/06/09	18.1	114.83	6.5	114.69	114.50	11.6	26,243	0.04%
2023/06/08	74.2	117.47	61.1	118.25	115.50	13.1	26,403	0.05%
2023/06/07	20.5	114.59	20	115.08	115.50	0.5	26,307	0.00%
2023/06/06	36.3	114.23	16	113.63	113.50	20.3	26,795	0.08%
2023/06/05	69.2	117.53	51.7	116.52	115.00	17.5	27,143	0.06%
2023/06/02	154.6	118.25	148.3	117.91	117.00	6.2	27,268	0.02%	大買/大賣/
2023/06/01	20	114.38	22	114.68	113.50	-2	26,580	-0.01%
2023/05/31	39	114.67	39.6	114.54	114.50	-0.6	26,685	0.00%
2023/05/30	16.4	112.19	3.3	112.21	112.00	13.1	26,711	0.05%
2023/05/29	50	114.86	72	114.13	113.50	-22	26,795	-0.08%
2023/05/26	42.1	112.22	27.3	111.82	112.00	14.9	26,934	0.06%
2023/05/25	56.3	114.45	36.7	114.47	112.50	19.6	27,119	0.07%
2023/05/24	41.6	111.91	16.2	112.34	112.50	25.4	27,238	0.09%
2023/05/23	185.9	115.95	67.1	114.73	114.00	118.8	27,844	0.43%	大買/鉅額交易
2023/05/22	105.8	115.87	216.4	115.76	117.00	-110.7	27,613	-0.40%	大買/大賣/鉅額交易
2023/05/19	53.4	109.74	57.3	109.41	109.00	-3.9	27,075	-0.01%
2023/05/18	41.1	108.48	56.2	108.69	108.00	-15.2	27,176	-0.06%
2023/05/17	12	105.54	9.1	106.39	105.00	2.9	28,152	0.01%
2023/05/16	5.2	104.50	7	105.50	105.00	-1.8	28,366	-0.01%
2023/05/15	14.1	104.54	8	104.74	104.50	6	28,463	0.02%
2023/05/12	16.5	102.76	27.6	101.92	104.50	-11.1	28,779	-0.04%
2023/05/11	16.5	102.76	27.6	101.92	101.00	-11.1	29,244	-0.04%
2023/05/10	15.1	105.13	20.6	104.86	106.00	-5.5	29,307	-0.02%
2023/05/09	107.5	105.31	48.4	105.59	103.50	59.1	29,207	0.20%	大買/
2023/05/08	37.1	109.95	118.8	109.88	110.50	-81.8	28,694	-0.28%	大賣/
2023/05/05	53.4	107.83	20.2	107.88	108.00	33.2	28,409	0.12%
2023/05/04	45.6	107.96	26.1	108.17	109.50	19.5	28,632	0.07%
2023/05/03	19.3	105.47	26.1	105.71	105.50	-6.9	28,745	-0.02%
2023/05/02	45	106.83	35.6	106.37	108.00	9.5	29,213	0.03%
2023/04/28	27.5	102.16	21.1	101.55	101.50	6.4	29,050	0.02%
2023/04/27	28.1	101.23	12.1	100.59	101.00	16	29,303	0.05%
2023/04/26	10.2	102.46	7	102.50	103.00	3.2	29,210	0.01%
2023/04/25	14.7	102.58	29.3	102.87	102.50	-14.6	29,185	-0.05%
2023/04/24	24.6	104.65	13	104.50	105.00	11.6	29,020	0.04%
2023/04/21	30.3	103.67	22.4	103.40	102.50	8	29,141	0.03%
2023/04/20	40.2	107.63	25.7	107.45	105.50	14.6	29,050	0.05%
2023/04/19	24.4	107.95	15.5	107.95	108.00	8.9	29,152	0.03%
2023/04/18	38.5	109.60	27	108.80	109.00	11.5	29,337	0.04%
2023/04/17	58.1	108.21	33	109.39	109.00	25	29,711	0.08%
2023/04/14	39.2	106.45	21	106.00	105.50	18.2	30,650	0.06%
2023/04/13	62.7	110.05	50.7	109.39	108.00	12	31,030	0.04%
2023/04/12	73.8	113.64	88.1	113.89	115.00	-14.3	29,982	-0.05%
2023/04/11	89.3	106.38	148.4	107.07	108.00	-59.1	28,569	-0.21%	大賣/
2023/04/10	73	99.53	100.4	100.13	101.50	-27.5	27,451	-0.10%
2023/04/07	59	97.55	55.1	97.19	96.80	3.9	27,042	0.01%
2023/04/06	23	95.99	17	95.69	95.70	6	26,696	0.02%
2023/03/31	25	94.84	8	94.84	94.60	17	26,774	0.06%
2023/03/30	12	95.31	5	95.22	96.00	7	26,767	0.03%
2023/03/29	8.1	95.33	6	95.73	94.70	2.1	26,888	0.01%
2023/03/28	11	94.64	16.1	94.76	94.80	-5.1	27,207	-0.02%
2023/03/27	18.2	95.02	9	95.24	94.50	9.2	27,414	0.03%
2023/03/24	14	96.04	5	96.28	95.90	9	27,702	0.03%
2023/03/23	28.1	96.25	71	96.24	95.90	-42.9	28,349	-0.15%
2023/03/22	33.5	97.74	20	97.87	97.00	13.5	28,665	0.05%
2023/03/21	40	100.00	46.1	99.59	98.50	-6.1	28,670	-0.02%
2023/03/20	81.2	97.97	75	97.79	98.80	6.2	28,472	0.02%
2023/03/17	72.1	93.78	89.1	94.18	94.90	-17	28,219	-0.06%
2023/03/16	68.8	93.15	34.2	93.40	93.20	34.7	28,177	0.12%
2023/03/15	34	95.33	30	96.25	95.00	4	28,284	0.01%
2023/03/14	38.2	95.59	17	96.40	94.70	21.2	29,368	0.07%
2023/03/13	35.3	95.22	33.3	94.89	95.50	2	29,706	0.01%
2023/03/10	72.4	97.39	43.2	97.43	96.90	29.2	30,663	0.10%
2023/03/09	93.6	98.97	79.5	99.70	100.50	14.1	30,515	0.05%
2023/03/08	53.8	100.15	61.2	100.21	100.50	-7.4	30,102	-0.02%
2023/03/07	87.1	99.08	74.2	98.53	98.50	12.9	29,772	0.04%
2023/03/06	37	96.18	30.4	96.56	97.00	6.6	29,510	0.02%
2023/03/03	12	96.38	21.1	96.27	94.60	-9.1	29,941	-0.03%
2023/03/02	67.2	96.63	60	96.51	96.10	7.2	29,813	0.02%
2023/03/01	11	96.05	29	95.66	96.50	-18	29,532	-0.06%
2023/02/24	112.2	95.39	102	96.24	94.90	10.2	29,498	0.03%	大買/大賣/
2023/02/23	55.1	96.14	51	95.88	95.70	4.1	29,418	0.01%
2023/02/22	32.3	94.99	36.6	95.10	94.20	-4.3	29,235	-0.01%
2023/02/21	172.1	95.47	171.1	94.97	96.40	1	29,050	0.00%	大買/大賣/
2023/02/20	47.8	91.43	46.2	91.35	92.10	1.6	28,150	0.01%
2023/02/17	261.2	89.02	264.3	88.16	90.70	-3.1	27,666	-0.01%	大買/大賣/
2023/02/16	268.9	88.16	268.1	87.86	87.80	0.8	27,018	0.00%	大買/大賣/
2023/02/15	175.4	88.24	156	88.98	86.50	19.4	26,505	0.07%	大買/大賣/
2023/02/14	26.1	83.75	24.2	84.12	84.10	1.9	25,066	0.01%
2023/02/13	21.5	82.28	14.1	82.14	83.00	7.4	24,737	0.03%
2023/02/10	28.1	82.98	35.1	83.17	81.90	-7	24,572	-0.03%
2023/02/09	124.2	82.11	128	81.83	82.00	-3.8	24,140	-0.02%	大買/大賣/
2023/02/08	34	79.99	16	79.61	79.20	18	23,532	0.08%
2023/02/07	5.1	78.85	13	78.97	79.20	-8	23,300	-0.03%
2023/02/06	59.2	78.85	54	78.39	78.40	5.2	23,265	0.02%
2023/02/03	21.3	78.54	11	78.64	78.10	10.3	23,280	0.04%
2023/02/02	88.3	80.22	75.4	80.48	79.80	12.9	23,012	0.06%
2023/02/01	24.4	80.20	16.2	80.72	80.20	8.2	22,598	0.04%
2023/01/31	38.2	79.11	113.7	78.73	81.00	-75.5	22,175	-0.34%	大賣/
2023/01/30	77	75.17	74.4	75.10	75.50	2.6	21,424	0.01%
2023/01/17	37.1	73.30	32.1	72.98	73.10	5	21,062	0.02%
2023/01/16	23	71.30	16.2	71.07	71.60	6.8	20,731	0.03%
2023/01/13	12.1	70.96	9.1	70.82	70.60	3	20,671	0.01%
2023/01/12	12.1	71.39	13	71.55	71.20	-0.9	20,626	0.00%
2023/01/11	23.6	72.88	20.1	73.19	72.00	3.5	20,520	0.02%
2023/01/10	19.1	72.39	24	72.50	72.40	-4.9	20,260	-0.02%
2023/01/09	21	72.52	26.5	72.71	73.20	-5.5	20,082	-0.03%
2023/01/06	46.1	71.73	39.6	71.69	72.70	6.5	19,803	0.03%
2023/01/05	99.1	72.62	85	72.50	71.90	14.1	19,569	0.07%
2023/01/04	174.1	74.79	134.5	75.21	74.00	39.7	18,947	0.21%	大買/大賣/
2023/01/03	40.3	71.81	60.1	71.49	72.10	-19.8	17,477	-0.11%
2022/12/30	6	67.47	18	67.87	67.20	-12	16,587	-0.07%
2022/12/29	48.2	66.38	58	66.80	67.00	-9.8	16,476	-0.06%
2022/12/28	35	67.68	46	67.12	67.00	-11	16,418	-0.07%
2022/12/27	40	67.38	37	67.86	67.40	3	16,377	0.02%
2022/12/26	7	66.47	7	66.57	66.50	0	16,059	0.00%
2022/12/23	28	66.20	22	66.51	66.00	6	16,020	0.04%
2022/12/22	12	65.92	21.1	66.16	65.90	-9.1	15,969	-0.06%
2022/12/21	59	65.25	70	65.84	65.50	-11	15,986	-0.07%
2022/12/20	89.1	65.80	86	64.75	64.00	3.1	15,893	0.02%
2022/12/19	43	66.37	68	66.53	66.00	-25	15,688	-0.16%
2022/12/16	56	68.05	33	68.08	68.30	23	15,539	0.15%
2022/12/15	58	67.41	76.4	67.92	68.50	-18.4	15,149	-0.12%
2022/12/14	62	64.89	102.7	65.79	66.50	-40.7	14,477	-0.28%	大賣/
2022/12/13	31	64.58	21.5	64.70	63.60	9.5	14,285	0.07%
2022/12/12	81	64.53	63	64.07	64.00	18	14,425	0.12%
2022/12/09	31	63.84	10.3	63.72	63.70	20.7	14,465	0.14%
2022/12/08	60	62.90	52	63.13	63.10	8	14,355	0.06%
2022/12/07	28	62.87	42	63.51	62.80	-14	14,172	-0.10%
2022/12/06	77.2	65.80	74.7	66.46	64.50	2.5	13,764	0.02%
2022/12/05	47.9	64.95	12.1	65.46	64.80	35.8	12,633	0.28%
2022/12/02	119.1	61.39	313.1	62.49	65.20	-194	12,341	-1.57%	大買/大賣/鉅額交易
2022/12/01	63	59.75	98.7	59.99	59.30	-35.7	11,167	-0.32%
2022/11/30	118.1	58.42	55.3	58.70	58.90	62.8	11,006	0.57%	大買/
2022/11/29	55.7	58.19	8	58.18	57.90	47.7	10,836	0.44%
2022/11/28	69.3	57.79	14	57.96	58.50	55.3	10,752	0.51%
2022/11/25	63	57.84	61	57.86	57.20	2	10,536	0.02%
2022/11/24	25	55.28	32	55.77	55.80	-7	10,090	-0.07%
2022/11/23	9	54.88	7.1	54.65	54.60	1.9	10,199	0.02%
2022/11/22	24.2	55.34	31	55.75	55.10	-6.8	10,247	-0.07%
2022/11/21	90	55.02	82	55.73	55.70	8	10,152	0.08%
2022/11/18	75	55.00	48	54.27	54.20	27	10,005	0.27%
2022/11/17	44.5	54.06	25.6	54.22	55.40	18.9	9,856	0.19%
2022/11/16	18	52.42	0	0.00	52.20	18	9,646	0.19%
2022/11/15	2.1	52.54	0.3	53.10	53.20	1.8	9,931	0.02%
2022/11/14	1	51.90	5	52.42	52.50	-4	10,096	-0.04%
2022/11/11	6.5	51.65	5	51.96	51.70	1.5	10,244	0.01%
2022/11/10	5	51.90	45	52.44	51.80	-40	10,364	-0.39%
2022/11/09	4	53.10	6	53.15	53.10	-2	10,932	-0.02%
2022/11/08	3.1	53.80	1	53.60	52.90	2.1	11,144	0.02%
2022/11/07	24.3	53.19	3	53.10	53.50	21.3	11,328	0.19%
2022/11/04	17.3	52.95	3	52.90	53.00	14.3	11,785	0.12%
2022/11/03	6	52.32	2	51.95	52.80	4	12,344	0.03%
2022/11/02	28	52.48	10	52.31	52.20	18	12,540	0.14%
2022/11/01	22	51.67	13	51.96	52.40	9	12,539	0.07%
2022/10/31	6	49.52	6	49.56	49.40	0	12,488	0.00%
2022/10/28	7.5	49.72	3	49.62	49.05	4.5	12,647	0.04%
2022/10/27	13	50.65	3	50.93	50.70	10	12,840	0.08%
2022/10/26	3	50.37	8	50.68	50.00	-5	13,071	-0.04%
2022/10/25	2	51.65	0	0.00	51.10	2	13,337	0.02%
2022/10/24	2	53.20	4	52.08	52.00	-2	14,101	-0.01%
2022/10/21	0	0.00	31	52.21	52.10	-31	14,806	-0.21%
2022/10/20	13	52.71	18	53.26	52.80	-5	14,905	-0.03%
2022/10/19	4	55.15	5	55.40	54.20	-1	14,966	-0.01%
2022/10/18	23	54.73	7	53.90	54.40	16	15,164	0.11%
2022/10/17	8	53.79	3	53.70	54.50	5	15,381	0.03%
2022/10/14	8	55.81	14	55.81	55.40	-6	15,541	-0.04%
2022/10/13	7.2	54.01	11	55.16	53.20	-3.8	15,544	-0.02%
2022/10/12	10.1	55.80	1.7	55.80	56.10	8.5	15,480	0.05%
2022/10/11	33.2	56.52	2	56.60	56.40	31.2	15,523	0.20%
2022/10/07	14	57.38	11	57.65	57.10	3	15,900	0.02%
2022/10/06	2	57.40	15	57.45	57.50	-13	16,073	-0.08%
2022/10/05	20	57.90	4	57.70	57.00	16	16,339	0.10%
2022/10/04	6.6	56.96	8	57.08	57.20	-1.4	16,400	-0.01%
2022/10/03	2	56.60	1	57.00	56.20	1	16,561	0.01%
2022/09/30	2.3	56.70	7	56.64	56.90	-4.7	16,874	-0.03%
2022/09/29	15.1	57.78	3	58.23	57.00	12.1	17,211	0.07%
2022/09/28	15.3	58.80	2.3	60.09	57.60	13	17,426	0.07%
2022/09/27	5.1	60.70	3	60.80	60.90	2.1	17,803	0.01%
2022/09/26	37.2	61.80	34	61.57	60.60	3.2	18,300	0.02%
2022/09/23	9.3	64.39	5	63.90	63.80	4.3	19,012	0.02%
2022/09/22	1	64.90	6.3	66.31	66.60	-5.3	19,281	-0.03%
2022/09/21	11	65.56	9	65.91	65.40	2	19,677	0.01%
2022/09/20	21.5	65.67	30	65.40	66.30	-8.5	20,980	-0.04%
2022/09/19	68.2	65.88	72.2	66.17	64.20	-4	21,765	-0.02%
2022/09/16	30	65.22	43	65.50	64.50	-13	21,976	-0.06%
2022/09/15	31	66.63	3	66.10	66.00	28	21,874	0.13%
2022/09/14	2	65.65	5	65.24	65.80	-3	21,968	-0.01%
2022/09/13	9	66.55	6	66.14	66.10	3	21,968	0.01%
2022/09/12	9	66.43	49	65.90	66.00	-40	21,911	-0.18%
2022/09/08	37	65.75	23.2	66.11	66.90	13.8	21,750	0.06%
2022/09/07	73.5	63.92	80	64.46	63.80	-6.5	21,449	-0.03%
2022/09/06	33	63.95	58	63.71	63.50	-25	21,508	-0.12%
2022/09/05	6	65.37	19	65.20	65.20	-13	21,382	-0.06%
2022/09/02	10	64.84	44	64.80	64.80	-34	21,343	-0.16%
2022/09/01	4	65.98	22	65.75	65.80	-18	21,248	-0.08%
2022/08/31	22	66.81	17.2	66.49	66.20	4.8	21,323	0.02%
2022/08/30	50.1	66.03	15.1	66.25	66.30	35	21,126	0.17%
2022/08/29	12	63.54	10.1	64.25	64.40	1.9	20,859	0.01%
2022/08/26	14.1	64.51	25	64.44	64.20	-10.9	20,704	-0.05%
2022/08/25	9.2	65.19	16	64.77	65.00	-6.8	20,571	-0.03%
2022/08/24	8.1	65.40	9.2	65.44	65.40	-1.2	20,454	-0.01%
2022/08/23	19	65.69	53	65.19	65.80	-34	20,401	-0.17%
2022/08/22	22	65.26	109	64.72	65.00	-87	20,372	-0.43%	大賣/
2022/08/19	28.1	63.80	20	63.61	63.70	8.1	19,978	0.04%
2022/08/18	10	62.42	30.2	63.24	64.00	-20.2	19,698	-0.10%
2022/08/17	23.1	62.16	48	62.06	62.00	-25	19,495	-0.13%
2022/08/16	73.6	62.93	83	62.65	62.10	-9.5	19,317	-0.05%
2022/08/15	13	64.42	31.5	63.84	64.70	-18.5	18,711	-0.10%
2022/08/12	11.1	62.73	38	62.88	63.10	-26.9	18,500	-0.15%
2022/08/11	34	62.45	29	62.61	62.90	5	18,272	0.03%
2022/08/10	128	60.38	201.2	60.72	61.50	-73.2	17,823	-0.41%	大買/大賣/
2022/08/09	36.1	59.02	29	59.26	58.40	7.1	17,220	0.04%
2022/08/08	41	57.90	9	58.19	58.30	32	17,080	0.19%
2022/08/05	30	57.70	11	57.76	57.70	19	17,148	0.11%
2022/08/04	93.1	57.29	11	56.93	57.30	82.1	17,228	0.48%
2022/08/03	27.1	57.88	81.2	58.16	57.70	-54.1	17,106	-0.32%
2022/08/02	51	58.91	82.1	58.92	58.90	-31.1	16,927	-0.18%
2022/08/01	29.2	58.81	34.3	58.71	59.10	-5.2	16,851	-0.03%
2022/07/29	68	57.26	88	57.94	58.20	-20	16,566	-0.12%
2022/07/28	86.2	55.68	112.7	56.75	56.70	-26.5	15,807	-0.17%	大賣/
2022/07/27	11	54.00	19	53.97	54.40	-8	15,127	-0.05%
2022/07/26	59.1	53.55	41	53.19	53.40	18.1	15,289	0.12%
2022/07/25	23.5	53.18	13.3	53.54	52.90	10.2	15,443	0.07%
2022/07/22	47.5	54.88	98	54.79	54.80	-50.5	15,678	-0.32%
2022/07/21	31.5	53.27	116	52.80	53.90	-84.5	15,833	-0.53%	大賣/
2022/07/20	30.3	54.86	22.1	54.78	54.10	8.2	16,130	0.05%
2022/07/19	8	55.03	25.2	54.81	54.60	-17.2	16,269	-0.11%
2022/07/18	37.4	54.74	47	54.63	54.60	-9.7	16,315	-0.06%
2022/07/15	116.2	55.05	12	54.40	54.00	104.2	16,492	0.63%	大買/鉅額交易
2022/07/14	13	55.06	17	55.48	56.40	-4	16,753	-0.02%
2022/07/13	94	55.72	112	55.33	54.80	-18	17,209	-0.10%	大賣/
2022/07/12	1	54.10	8	54.29	54.10	-7	17,341	-0.04%
2022/07/11	36.1	54.92	123	54.95	55.00	-87	18,146	-0.48%	大賣/
2022/07/08	132.1	55.36	27	54.64	54.20	105.1	18,223	0.58%	大買/鉅額交易
2022/07/07	100	54.96	72	55.08	55.50	28	17,929	0.16%
2022/07/06	86	54.70	99	54.36	54.10	-13	17,590	-0.07%
2022/07/05	111	55.13	75	54.99	54.70	36	17,415	0.21%	大買/
2022/07/04	132	55.36	120	55.29	55.60	12	16,970	0.07%	大買/大賣/
2022/07/01	167.1	56.26	177.3	55.21	55.50	-10.2	16,541	-0.06%	大買/大賣/
2022/06/30	100	55.05	109	55.10	55.10	-9	15,706	-0.06%	大賣/
2022/06/29	109	54.80	64	55.21	54.40	45	15,419	0.29%	大買/
2022/06/28	176	55.65	266.2	55.39	55.00	-90.2	15,986	-0.56%	大買/大賣/
2022/06/27	168	54.57	136.3	54.99	54.90	31.7	14,665	0.22%	大買/大賣/
2022/06/24	64.1	52.26	65	52.82	53.80	-0.9	13,696	-0.01%
2022/06/23	42	49.23	11	49.09	48.95	31	13,228	0.23%
2022/06/22	31	49.02	7	49.16	49.05	24	13,237	0.18%
2022/06/21	1	47.70	48	47.98	48.55	-47	13,481	-0.35%
2022/06/20	3.5	47.24	6	46.93	46.90	-2.6	13,750	-0.02%
2022/06/17	45	47.30	3	47.65	47.95	42	14,125	0.30%
2022/06/16	0	0.00	20	48.30	47.65	-20	14,939	-0.13%
2022/06/15	34	49.10	6.3	48.53	48.05	27.7	15,203	0.18%
2022/06/14	1.3	49.12	15	49.40	49.30	-13.7	15,377	-0.09%
2022/06/13	7	50.08	12	50.05	49.95	-5	16,195	-0.03%
2022/06/10	22	51.10	38	50.98	51.30	-16	16,713	-0.10%
2022/06/09	29.2	51.13	9	51.57	51.10	20.2	17,198	0.12%
2022/06/08	4	49.85	18	49.89	49.80	-14	17,165	-0.08%
2022/06/07	14	50.69	2	50.10	50.10	12	17,206	0.07%
2022/06/06	30	50.26	0	0.00	50.00	30	17,158	0.17%
2022/06/02	0	50.50	15	50.23	50.20	-15	17,196	-0.09%
2022/06/01	9	50.78	3	50.83	50.80	6	17,172	0.04%
2022/05/31	2.1	51.09	1	51.20	51.50	1.1	17,112	0.01%
2022/05/30	26	51.34	6	51.85	51.90	20	17,036	0.12%
2022/05/27	7	49.59	5	49.80	49.80	2	16,810	0.01%
2022/05/26	9	49.66	24	49.97	49.40	-15	16,750	-0.09%
2022/05/25	3	49.40	1	49.40	49.50	2	16,661	0.01%
2022/05/24	13	49.47	13	49.47	49.00	0	16,638	0.00%
2022/05/23	0	0.00	42	50.25	50.10	-42	16,545	-0.25%
2022/05/20	33	49.38	1	49.40	48.95	32	16,469	0.19%
2022/05/19	1	48.40	3	48.63	49.00	-2	16,405	-0.01%
2022/05/18	4	49.48	20	49.67	49.45	-16	16,350	-0.10%
2022/05/17	17	49.43	2	49.70	49.75	15	16,270	0.09%
2022/05/16	21	49.27	9	49.34	49.45	12	16,202	0.07%
2022/05/13	37	48.73	33	48.98	48.75	4	16,067	0.02%
2022/05/12	10	47.40	11	46.65	46.35	-1	15,880	-0.01%
2022/05/11	18	49.23	22	48.23	48.05	-4	15,656	-0.03%
2022/05/10	18	50.00	9	49.31	49.50	9	15,557	0.06%
2022/05/09	11.4	50.26	102	49.98	50.00	-90.6	15,465	-0.59%	大賣/
2022/05/06	5	52.00	55	51.89	51.80	-50	15,251	-0.33%
2022/05/05	36	53.18	7	52.66	52.40	29	15,171	0.19%
2022/05/04	14.3	52.06	17	52.25	52.60	-2.7	15,094	-0.02%
2022/05/03	55	53.10	70	53.15	52.50	-15	14,998	-0.10%
2022/04/29	100	55.26	19	54.53	54.40	81	14,716	0.55%
2022/04/28	48	57.13	84.1	55.91	55.60	-36	14,435	-0.25%
2022/04/27	84.1	56.33	80	56.78	57.00	4.1	13,926	0.03%
2022/04/26	41	56.57	107	56.68	56.40	-66	13,487	-0.49%	大賣/
2022/04/25	76	54.50	82	54.13	54.10	-6	12,923	-0.05%
2022/04/22	16	55.99	37	56.39	56.50	-21	12,677	-0.17%
2022/04/21	43.7	56.62	14	56.98	56.30	29.7	12,534	0.24%
2022/04/20	120	57.63	54.5	57.69	57.60	65.5	12,214	0.54%	大買/
2022/04/19	47.4	57.27	49	57.10	57.30	-1.6	11,523	-0.01%
2022/04/18	33.5	55.51	68	55.35	55.30	-34.5	10,878	-0.32%
2022/04/15	68	55.18	97	56.08	55.60	-29	10,439	-0.28%
2022/04/14	47.1	54.73	110	55.31	55.50	-62.9	9,471	-0.66%	大賣/
2022/04/13	10	52.40	12	52.87	52.90	-2	9,118	-0.02%
2022/04/12	40.1	52.69	7	52.37	52.80	33.1	9,096	0.36%
2022/04/11	51	53.52	68	53.65	53.60	-17	8,999	-0.19%
2022/04/08	23	52.59	18	52.65	52.90	5	8,831	0.06%
2022/04/07	50.1	52.82	16	52.58	51.60	34.1	8,700	0.39%
2022/04/06	33	53.60	20	53.90	53.90	13	8,537	0.15%
2022/04/01	43	53.84	41	54.13	54.00	2	8,419	0.02%
2022/03/31	61	55.87	40	55.90	54.70	21	8,231	0.26%
2022/03/30	5	53.86	2	54.00	54.30	3	7,199	0.04%
2022/03/29	45	54.03	5.3	53.92	54.00	39.7	7,173	0.55%
2022/03/28	18.1	53.43	26	53.87	54.70	-7.9	7,042	-0.11%
2022/03/25	60	53.81	36	53.49	53.80	24	6,846	0.35%
2022/03/24	77.9	54.91	53	54.85	53.70	24.9	6,702	0.37%
2022/03/23	48.3	54.17	49	54.64	54.70	-0.7	6,272	-0.01%
2022/03/22	43	53.68	30	54.14	54.90	13	5,971	0.22%
2022/03/21	106.5	53.47	140	53.61	54.10	-33.5	5,535	-0.61%	大買/大賣/
2022/03/18	14	51.20	23	50.36	50.80	-9	4,688	-0.19%
2022/03/17	53	51.23	19	51.02	51.10	34	4,392	0.77%
2022/03/16	44	51.55	71.3	51.92	51.90	-27.2	4,011	-0.68%
2022/03/15	28.2	49.90	103.6	49.84	49.10	-75.4	3,156	-2.39%	大賣/
2022/03/14	27	48.79	50.2	49.32	50.10	-23.2	2,651	-0.88%
2022/03/11	4	45.06	8.3	45.24	45.55	-4.3	2,123	-0.20%
2022/03/10	12.2	43.24	5	44.30	44.45	7.2	1,991	0.36%
2022/03/09	5	41.95	8	41.99	42.25	-3	1,908	-0.16%
2022/03/08	4	41.19	2	41.40	41.50	2	1,950	0.10%
2022/03/07	0	0.00	15	43.08	42.75	-15	1,903	-0.79%
2022/03/04	0.1	43.75	5	43.48	43.75	-4.9	1,915	-0.26%
2022/03/03	0.1	43.40	0	0.00	43.30	0.1	1,922	0.00%
2022/02/25	9	41.62	1	41.50	41.80	8	1,986	0.40%
2022/02/24	0	0.00	1	41.35	41.20	-1	2,028	-0.05%
2022/02/21	2	43.10	0	0.00	43.40	2	2,121	0.09%
2022/02/17	2	43.23	0	0.00	43.20	2	2,319	0.09%
2022/02/16	0	0.00	2	42.95	43.00	-2	2,365	-0.08%
2022/02/14	27	42.83	1	42.70	42.70	26	2,505	1.04%
2022/02/11	4	43.78	1	43.70	43.70	3	2,526	0.12%
2022/02/10	6.7	43.66	5	43.73	43.65	1.7	2,606	0.06%
2022/02/09	2	43.95	5.1	43.80	44.00	-3.1	2,656	-0.11%
2022/01/26	3	41.50	3	41.53	42.00	0	2,682	0.00%
2022/01/25	2	41.53	5	41.49	41.25	-3	2,745	-0.11%
2022/01/24	0	0.00	2	42.20	41.85	-2	2,822	-0.07%
2022/01/21	21.2	42.56	3	43.12	42.30	18.2	2,841	0.64%
2022/01/20	0	0.00	6	43.42	43.35	-6	2,909	-0.21%
2022/01/19	2	43.25	2	43.25	43.35	0	2,983	0.00%
2022/01/18	0	0.00	1	43.70	43.30	-1	3,167	-0.03%
2022/01/17	1	43.30	3	43.38	43.45	-2	3,308	-0.06%
2022/01/14	14	43.79	0.3	44.00	43.50	13.7	3,482	0.39%
2022/01/13	2	44.10	25	44.25	44.25	-23	4,141	-0.56%
2022/01/12	2	44.60	1	44.60	44.35	1	4,166	0.02%
2022/01/11	4.1	44.95	8	45.01	44.50	-4	4,173	-0.09%
2022/01/10	2	44.65	2	44.83	44.70	0	4,154	0.00%
2022/01/07	0	0.00	3	44.90	44.70	-3	4,168	-0.07%
2022/01/06	1	45.20	7	45.51	45.20	-6	4,178	-0.14%
2022/01/05	10	45.65	7	45.89	45.35	3	4,189	0.07%
2022/01/04	1.1	44.81	4	44.91	45.10	-2.9	4,176	-0.07%
2022/01/03	14	44.96	2	44.78	44.85	12	4,206	0.29%
2021/12/30	3	45.27	0.6	45.25	45.25	2.4	4,244	0.06%
2021/12/29	3.1	45.40	4	45.28	45.35	-0.9	4,370	-0.02%
2021/12/28	1	44.85	2	45.00	44.80	-1	4,372	-0.02%
2021/12/27	7	44.81	1	44.80	44.95	6	4,438	0.14%
2021/12/24	5.1	44.91	3	45.07	44.90	2.1	4,811	0.04%
2021/12/23	4.4	44.88	10	44.72	44.80	-5.6	5,005	-0.11%
2021/12/22	1	43.70	0	0.00	43.80	1	5,264	0.02%
2021/12/21	2	43.28	8	43.31	43.65	-6	5,292	-0.11%
2021/12/20	11	43.71	8.1	43.68	43.30	2.9	5,282	0.06%
2021/12/17	5	43.27	1	43.15	43.05	4	5,268	0.08%
2021/12/16	4	43.38	0	0.00	43.05	4	5,253	0.08%
2021/12/15	2	43.60	0	0.00	43.55	2	5,231	0.04%
2021/12/14	6	43.39	0	0.00	43.25	6	5,238	0.11%
2021/12/13	3	43.30	3	43.28	43.30	0	5,242	0.00%
2021/12/10	2	43.80	1	44.00	43.70	1	5,235	0.02%
2021/12/09	10	44.17	4	43.95	43.75	6	5,229	0.11%
2021/12/08	6	44.81	5	44.30	44.30	1	5,196	0.02%
2021/12/07	5	45.33	1	45.00	45.00	4	5,129	0.08%
2021/12/06	1	44.60	3	44.72	45.35	-2	5,120	-0.04%
2021/12/03	1	45.00	2	45.05	44.95	-1	5,122	-0.02%
2021/12/02	12	45.50	2.2	45.41	44.80	9.8	5,147	0.19%
2021/12/01	1	44.90	0	0.00	45.15	1	5,170	0.02%
2021/11/30	6	44.85	19	44.88	44.85	-13	5,205	-0.25%
2021/11/29	3	44.07	11	44.40	44.50	-8	5,193	-0.15%
2021/11/26	5	44.97	13	45.04	44.70	-8	5,164	-0.15%
2021/11/25	0	0.00	3	45.87	45.70	-3	5,134	-0.06%
2021/11/24	4	45.51	2	45.45	45.75	2	5,148	0.04%
2021/11/23	3	45.72	3	45.87	45.95	0	5,135	0.00%
2021/11/22	3	45.50	6.1	45.46	45.55	-3.1	5,109	-0.06%
2021/11/19	17	45.42	3	45.02	45.00	14	5,067	0.28%
2021/11/18	3	45.28	4	45.33	45.60	-1	5,047	-0.02%
2021/11/17	3.1	45.30	18	45.02	45.55	-14.9	5,015	-0.30%
2021/11/16	2	45.28	31	45.32	45.65	-29	4,981	-0.58%
2021/11/15	3	43.73	3.1	43.89	43.95	-0.1	4,853	0.00%
2021/11/12	9	43.40	3	43.48	43.60	6	4,821	0.12%
2021/11/11	2.1	43.26	3	43.23	43.25	-0.9	4,783	-0.02%
2021/11/10	7	42.43	3	42.25	42.60	4	4,747	0.08%
2021/11/09	4.1	42.37	13.1	42.56	42.55	-9	4,734	-0.19%
2021/11/08	2	41.85	5.1	41.72	42.05	-3.1	4,663	-0.07%
2021/11/05	1.1	40.94	1	41.30	41.25	0.1	4,663	0.00%
2021/11/04	4	41.00	6	41.03	40.95	-2	4,715	-0.04%
2021/11/03	2	41.13	0	0.00	41.15	2	4,743	0.04%
2021/11/02	9	41.57	5	41.47	41.25	4	4,741	0.08%
2021/11/01	6	42.00	14.1	41.85	42.05	-8.1	4,685	-0.17%
2021/10/29	1	40.95	4	40.94	41.15	-3	4,661	-0.06%
2021/10/28	26.4	40.89	5	40.53	41.10	21.4	4,626	0.46%
2021/10/27	15.1	39.38	6.3	39.43	39.75	8.8	4,571	0.19%
2021/10/26	19	39.56	4	39.39	39.35	15	4,630	0.32%
2021/10/25	16.1	40.10	12	39.93	40.20	4.1	4,527	0.09%
2021/10/22	34.6	41.42	39	41.55	41.50	-4.4	4,748	-0.09%
2021/10/21	94	41.37	55.1	41.38	41.30	39	4,695	0.83%
2021/10/20	2	46.27	0	0.00	45.75	2	4,045	0.05%
2021/10/19	0	0.00	12	46.23	46.50	-12	4,018	-0.30%
2021/10/18	2	45.78	3	46.20	45.75	-1	4,021	-0.02%
2021/10/15	9	45.81	1	46.00	45.75	8	4,047	0.20%
2021/10/14	2	45.80	0	0.00	45.40	2	4,070	0.05%
2021/10/13	2	45.76	11	46.23	45.85	-9	4,126	-0.22%
2021/10/12	1	46.20	1	46.28	46.25	0	4,124	0.00%
2021/10/08	9	47.06	1	47.04	46.90	8	4,124	0.19%
2021/10/07	3	46.97	3	47.35	47.80	0	4,125	0.00%
2021/10/06	14.1	47.45	16.1	47.31	46.50	-2	4,154	-0.05%
2021/10/05	5	46.20	2.3	46.49	46.20	2.7	4,050	0.07%
2021/10/04	5	46.83	12	46.76	46.40	-7	4,066	-0.17%
2021/10/01	27.1	48.58	43.1	49.37	46.50	-16.1	4,025	-0.40%
2021/09/30	12.2	48.81	33.1	49.09	48.75	-20.9	3,694	-0.56%
2021/09/29	31.1	48.67	19.1	48.75	48.70	11.9	3,488	0.34%
2021/09/28	1	47.00	18	46.77	47.05	-17	3,193	-0.53%
2021/09/24	12	46.69	5	46.46	46.25	7	3,263	0.21%
2021/09/23	6.1	46.05	0.1	46.20	46.10	6	3,285	0.18%
2021/09/22	1	45.25	1.1	45.64	45.60	-0.1	3,337	0.00%
2021/09/17	1	45.95	0	0.00	45.90	1	3,451	0.03%
2021/09/16	3.1	46.92	3	47.00	46.30	0.1	3,559	0.00%
2021/09/15	2.1	45.48	3	45.90	46.05	-0.9	3,606	-0.03%
2021/09/14	1	45.35	1	45.70	45.50	0	3,755	0.00%
2021/09/13	1	45.30	3	45.47	45.45	-2	4,211	-0.05%
2021/09/10	0	0.00	5.2	45.46	45.55	-5.2	4,257	-0.12%
2021/09/09	1	45.00	0.1	45.25	45.10	0.9	4,336	0.02%
2021/09/08	3	45.25	20	45.30	45.00	-17	4,384	-0.39%
2021/09/07	8	45.85	1	46.05	46.00	7	4,414	0.16%
2021/09/06	10	48.57	1	48.28	47.85	9	4,409	0.20%
2021/09/03	11.1	48.78	12	48.73	48.70	-0.9	4,376	-0.02%
2021/09/02	12	49.00	0	0.00	48.50	12	4,359	0.28%
2021/09/01	2	48.98	1	49.00	48.95	1	4,394	0.02%
2021/08/31	1.1	48.73	3	48.85	49.00	-1.9	4,429	-0.04%
2021/08/30	1	47.80	3	48.63	48.50	-2	4,467	-0.04%
2021/08/27	1	47.95	0	0.00	47.70	1	4,510	0.02%
2021/08/26	3	47.67	2	47.75	47.60	1	4,563	0.02%
2021/08/25	2.2	47.62	0	0.00	47.70	2.2	4,605	0.05%
2021/08/24	5	46.89	2	47.40	47.35	3	4,633	0.06%
2021/08/23	12	46.68	11	46.74	46.90	1	4,666	0.02%
2021/08/20	5	45.80	3.1	45.77	46.00	2	4,715	0.04%
2021/08/19	4	46.16	3	46.18	46.00	1	4,764	0.02%
2021/08/18	7	46.35	12	46.33	46.70	-5	4,801	-0.10%
2021/08/17	8	46.40	4	46.61	46.15	4	4,891	0.08%
2021/08/16	6	46.23	8.1	46.14	46.45	-2.1	4,928	-0.04%
2021/08/13	8	47.34	9	47.22	47.10	-1	4,912	-0.02%
2021/08/12	3	47.43	1	47.65	47.60	2	4,969	0.04%
2021/08/11	10	47.28	5	47.32	47.35	5	5,088	0.10%
2021/08/10	8	48.66	2	48.90	48.20	6	5,155	0.12%
2021/08/09	12	49.52	2	49.85	49.20	10	5,268	0.19%
2021/08/06	19	50.03	2	50.30	50.00	17	5,382	0.32%
2021/08/05	5	50.62	1	50.90	50.60	4	5,546	0.07%
2021/08/04	12	50.72	29.1	50.98	50.90	-17.1	5,830	-0.29%
2021/08/03	3	50.10	2	50.20	50.20	1	5,928	0.02%
2021/08/02	2.1	50.15	1	50.50	50.10	1.1	5,988	0.02%
2021/07/30	17	49.81	5	49.90	50.50	12	6,044	0.20%
2021/07/29	33	50.22	12	50.14	50.20	21	6,132	0.34%
2021/07/28	54.1	50.93	29	51.26	50.30	25.1	6,125	0.41%
2021/07/27	3	50.00	19	50.54	51.00	-16	6,037	-0.26%
2021/07/26	5	49.78	2	50.15	49.75	3	6,042	0.05%
2021/07/23	6	49.43	4	49.64	49.55	2	6,086	0.03%
2021/07/22	1	49.30	1	49.05	49.20	0	6,195	0.00%
2021/07/21	5	49.37	0	0.00	49.05	5	6,317	0.08%
2021/07/20	3	50.13	1	50.40	49.80	2	6,381	0.03%
2021/07/19	7	50.77	21	50.89	50.80	-14	6,457	-0.22%
2021/07/16	3	50.30	7	50.04	50.20	-4	6,657	-0.06%
2021/07/15	1	49.25	16	49.67	50.20	-15	6,934	-0.22%
2021/07/14	5	49.15	10	49.20	49.05	-5	7,047	-0.07%
2021/07/13	12	50.03	4	50.63	49.70	8	7,214	0.11%
2021/07/12	7	49.53	1.9	49.95	49.70	5.1	7,453	0.07%
2021/07/09	22	49.17	0.1	49.47	49.10	21.9	7,525	0.29%
2021/07/08	6	49.74	9	49.78	49.80	-3	7,848	-0.04%
2021/07/07	8	49.94	10	50.55	49.90	-2	8,285	-0.02%
2021/07/06	8.7	50.15	10	50.18	49.90	-1.3	8,754	-0.02%
2021/07/05	33	50.22	17	50.29	50.40	16	9,480	0.17%
2021/07/02	12	49.95	9	49.91	50.00	3	9,650	0.03%
2021/07/01	34	50.19	12	49.89	50.00	22	9,895	0.22%
2021/06/30	16	50.75	1	50.81	50.80	15	10,034	0.15%
2021/06/29	6	50.62	3.4	50.73	50.50	2.6	10,099	0.03%
2021/06/28	11	51.09	7.4	51.11	51.00	3.6	10,209	0.04%
2021/06/25	7	52.57	3.9	52.71	52.30	3.1	10,177	0.03%
2021/06/24	7	52.63	1	52.80	52.30	6	10,163	0.06%
2021/06/23	5	52.90	12	52.59	53.00	-7	10,154	-0.07%
2021/06/22	14	52.52	48	52.71	53.00	-34	10,174	-0.33%
2021/06/21	7	49.91	3	50.14	50.20	4	9,833	0.04%
2021/06/18	4	51.08	1	50.70	50.40	3	9,937	0.03%
2021/06/17	3	50.83	14	50.42	51.30	-11	10,040	-0.11%
2021/06/16	5	50.67	2	50.65	49.95	3	10,130	0.03%
2021/06/15	2.3	50.01	1	49.95	50.00	1.3	10,400	0.01%
2021/06/09	2	48.95	0	0.00	48.70	2	11,185	0.02%
2021/06/08	0	0.00	3	49.48	49.40	-3	11,737	-0.03%
2021/06/07	2	49.85	4	49.86	50.00	-2	12,061	-0.02%
2021/06/04	2	50.90	3	51.23	50.30	-1	12,105	-0.01%
2021/06/03	2	50.60	0	0.00	50.70	2	12,176	0.02%
2021/06/02	6	51.00	2	51.10	51.00	4	12,397	0.03%
2021/06/01	2	51.80	4.6	51.82	51.50	-2.6	12,559	-0.02%
2021/05/31	1	51.40	2	51.20	51.20	-1	13,051	-0.01%
2021/05/28	2	51.45	9.1	51.58	51.20	-7.1	13,746	-0.05%
2021/05/27	4.3	50.69	2.2	51.25	51.50	2.1	13,815	0.02%
2021/05/26	4.1	49.81	8	50.06	50.40	-3.9	13,869	-0.03%
2021/05/25	5.6	49.40	11	49.72	49.80	-5.4	13,915	-0.04%
2021/05/24	9	48.37	5.1	48.29	48.35	3.9	14,033	0.03%
2021/05/21	8	48.01	9	48.08	48.10	-1	14,176	-0.01%
2021/05/20	17.1	48.07	5	48.92	47.55	12.1	14,394	0.08%
2021/05/19	20.5	47.91	12	47.85	48.80	8.5	14,474	0.06%
2021/05/18	12.2	45.94	12	46.75	47.45	0.2	14,584	0.00%
2021/05/17	17.1	44.09	34	44.61	44.65	-16.9	14,712	-0.11%
2021/05/14	18	48.28	23	47.84	47.50	-5	14,647	-0.03%
2021/05/13	11	46.15	15	46.32	47.00	-4	14,627	-0.03%
2021/05/12	25	45.70	33	45.83	45.75	-8	14,724	-0.05%
2021/05/11	24.1	50.42	121	49.57	49.20	-96.9	14,627	-0.66%	大賣/
2021/05/10	3	52.47	2	52.20	52.00	1	15,070	0.01%
2021/05/07	69	52.14	6	52.17	52.50	63	15,779	0.40%
2021/05/06	73.6	52.39	30	51.56	51.70	43.6	15,779	0.28%
2021/05/05	16	49.63	10.3	50.15	49.50	5.7	15,623	0.04%
2021/05/04	40.1	49.36	39	49.81	49.35	1.1	15,716	0.01%
2021/05/03	8.1	52.88	18.3	52.52	52.00	-10.3	15,725	-0.07%
2021/04/29	10	53.42	1.2	53.50	53.50	8.8	15,766	0.06%
2021/04/28	9	53.50	14.5	53.37	53.50	-5.5	15,790	-0.03%
2021/04/27	40.1	54.45	8	54.56	54.10	32.1	15,841	0.20%
2021/04/26	7	54.06	9	54.43	54.20	-2	15,879	-0.01%
2021/04/23	2	53.61	9	53.87	53.70	-7	16,025	-0.04%
2021/04/22	20.1	55.09	6	55.50	54.10	14.1	16,084	0.09%
2021/04/21	19.6	56.78	39	56.63	56.30	-19.5	15,904	-0.12%
2021/04/20	16	55.68	37.4	55.71	56.00	-21.4	15,756	-0.14%
2021/04/19	22.1	56.03	19	56.26	56.30	3.1	15,798	0.02%
2021/04/16	20.6	55.49	48	55.56	56.10	-27.4	15,903	-0.17%
2021/04/15	9	53.79	4	53.85	53.70	5	15,762	0.03%
2021/04/14	21.1	54.01	28.7	53.81	54.10	-7.6	15,998	-0.05%
2021/04/13	48	56.84	32.3	56.87	55.40	15.7	16,006	0.10%
2021/04/12	62.7	56.69	56.1	56.85	56.40	6.6	15,934	0.04%
2021/04/09	52.1	55.89	63	56.43	57.30	-10.9	16,319	-0.07%
2021/04/08	21.1	54.69	23	54.83	54.30	-1.9	16,049	-0.01%
2021/04/07	64.4	54.37	34	54.21	54.40	30.4	16,015	0.19%
2021/04/06	6.8	53.27	15	53.05	53.40	-8.2	16,165	-0.05%
2021/04/01	5	52.44	6	52.83	52.70	-1	16,164	-0.01%
2021/03/31	11	53.46	2	54.15	52.80	9	16,177	0.06%
2021/03/30	15	53.45	7	53.05	53.50	8	16,210	0.05%
2021/03/29	10.4	53.10	17.2	53.24	53.50	-6.8	16,443	-0.04%
2021/03/26	8	52.18	10	52.27	52.60	-2	16,622	-0.01%
2021/03/25	31.1	52.19	7.6	52.14	51.80	23.5	16,865	0.14%
2021/03/24	14	53.27	13	53.45	53.20	1	17,349	0.01%
2021/03/23	18.6	54.03	31.4	53.91	53.90	-12.9	17,498	-0.07%
2021/03/22	17	53.58	19	53.48	53.20	-2	17,696	-0.01%
2021/03/19	35.1	54.10	7	54.41	54.00	28.1	18,236	0.15%
2021/03/18	38.3	55.35	49.6	55.33	55.00	-11.3	18,672	-0.06%
2021/03/17	24	54.03	14	54.32	53.80	10	19,532	0.05%
2021/03/16	37.5	55.03	14	55.11	54.70	23.5	20,212	0.12%
2021/03/15	49.2	55.23	60.2	55.48	55.10	-10.9	20,601	-0.05%
2021/03/12	64.9	54.99	616.6	54.55	54.60	-551.7	21,284	-2.59%	大賣/鉅額交易
2021/03/11	16.2	53.53	59.4	53.67	53.10	-43.2	21,124	-0.20%
2021/03/10	20	52.24	22	52.43	52.00	-2	21,286	-0.01%
2021/03/09	25.4	52.00	6	52.30	51.80	19.4	21,847	0.09%
2021/03/08	518.3	53.81	18.3	53.13	51.90	500	21,986	2.27%	大買/鉅額交易
2021/03/05	32.2	51.59	12	51.52	51.40	20.2	22,218	0.09%
2021/03/04	50	53.28	27	54.23	52.70	23	22,943	0.10%
2021/03/03	47.5	53.01	73.6	52.91	53.90	-26.1	23,991	-0.11%
2021/03/02	10.2	50.72	43	50.82	50.20	-32.8	24,507	-0.13%
2021/02/26	8	49.96	13	50.43	50.10	-5	26,263	-0.02%
2021/02/25	3.5	50.57	1.7	50.81	50.40	1.8	26,622	0.01%
2021/02/24	46.7	51.12	27.1	51.08	50.40	19.6	26,877	0.07%
2021/02/23	17.1	51.71	13	51.55	51.70	4.1	27,023	0.02%
2021/02/22	38	51.11	26.3	50.70	51.40	11.8	27,601	0.04%
2021/02/19	19.2	49.74	6	50.12	50.00	13.2	27,761	0.05%
2021/02/18	22	50.03	18.2	50.25	50.50	3.9	27,860	0.01%
2021/02/17	14.1	48.67	26	49.13	49.30	-11.9	27,884	-0.04%
2021/02/05	22	47.68	6.2	47.64	47.55	15.8	27,902	0.06%
2021/02/04	13	47.93	8.2	47.58	47.45	4.8	28,067	0.02%
2021/02/03	12	47.81	36.1	47.68	47.20	-24.1	28,193	-0.09%
2021/02/02	19	46.98	8	46.79	46.70	11	28,299	0.04%
2021/02/01	62.1	46.69	19	46.36	46.75	43.1	28,457	0.15%
2021/01/29	29	48.63	85.5	49.29	47.90	-56.5	28,128	-0.20%
2021/01/28	11	46.70	5	47.70	46.55	6	28,220	0.02%
2021/01/27	7	47.24	9	47.22	47.70	-2	28,560	-0.01%
2021/01/26	26	47.25	3	47.67	47.15	23	29,167	0.08%
2021/01/25	21.2	47.83	11	48.15	48.10	10.2	29,673	0.03%
2021/01/22	15.1	46.61	15	46.42	46.45	0.1	30,115	0.00%
2021/01/21	8.2	45.49	26	45.71	45.40	-17.8	30,797	-0.06%
2021/01/20	14.1	45.94	26	45.98	45.30	-11.9	32,476	-0.04%
2021/01/19	32.2	47.91	9	47.69	47.55	23.2	32,656	0.07%
2021/01/18	13	47.61	22	46.46	47.65	-9	33,008	-0.03%
2021/01/15	12	47.20	12	47.23	47.05	0	33,369	0.00%
2021/01/14	18.1	48.10	22	48.19	48.10	-4	33,472	-0.01%
2021/01/13	24.3	48.37	11	48.00	48.20	13.3	33,635	0.04%
2021/01/12	29	48.82	11	48.70	48.25	18	33,857	0.05%
2021/01/11	39.1	49.33	22.2	49.59	49.45	16.9	34,026	0.05%
2021/01/08	26	48.02	13.5	48.03	48.20	12.5	34,121	0.04%
2021/01/07	35	48.50	51.1	48.22	47.75	-16.1	34,457	-0.05%
2021/01/06	20.1	47.43	29	47.29	47.10	-8.9	35,051	-0.03%
2021/01/05	36	48.98	29	49.09	48.65	7	35,154	0.02%
2021/01/04	78	50.10	78	50.33	49.10	0	35,607	0.00%
2020/12/31	78	54.21	8	54.46	53.60	70	35,064	0.20%
2020/12/30	20.3	55.93	19	55.90	56.20	1.3	34,948	0.00%
2020/12/29	37.2	56.75	51	56.38	55.90	-13.8	35,653	-0.04%
2020/12/28	23.1	55.60	15	54.94	55.20	8.1	35,848	0.02%
2020/12/25	28	54.88	16	54.98	54.60	12	36,510	0.03%
2020/12/24	56.1	55.00	39	54.92	54.70	17.1	36,688	0.05%
2020/12/23	25.4	54.80	45	53.97	54.30	-19.6	36,828	-0.05%
2020/12/22	20.1	54.00	35	54.73	53.10	-14.9	37,382	-0.04%
2020/12/21	16.3	55.37	22	55.40	55.50	-5.7	37,567	-0.02%
2020/12/18	59.6	55.31	53	55.57	55.80	6.6	38,202	0.02%
2020/12/17	36	53.13	28	52.95	53.00	8	38,116	0.02%
2020/12/16	33.1	53.50	33	53.60	54.20	0.1	38,160	0.00%
2020/12/15	94.1	52.82	74	53.29	51.80	20.1	38,056	0.05%
2020/12/14	67	55.46	55	55.52	55.60	12	37,801	0.03%
2020/12/11	125	57.59	66	57.65	55.80	59	37,521	0.16%	大買/
2020/12/10	89.2	63.89	58	63.73	61.70	31.2	36,688	0.08%
2020/12/09	60.4	62.11	59.9	62.90	63.30	0.5	36,539	0.00%
2020/12/08	88.2	60.01	91.3	60.54	61.50	-3.1	37,342	-0.01%
2020/12/07	29	57.53	36	57.85	58.20	-7	37,134	-0.02%
2020/12/04	52.3	57.32	41.7	57.20	57.30	10.6	37,103	0.03%
2020/12/03	89.1	58.71	37	58.64	58.30	52.1	37,234	0.14%
2020/12/02	30	57.95	38	57.56	57.40	-8	37,364	-0.02%
2020/12/01	110	58.99	116.4	57.93	58.00	-6.4	38,275	-0.02%	大買/大賣/
2020/11/30	139.3	57.86	163	58.23	58.50	-23.7	38,300	-0.06%	大買/大賣/
2020/11/27	135.2	57.73	111.5	57.50	56.70	23.7	37,928	0.06%	大買/大賣/
2020/11/26	153.5	56.23	89	55.88	55.60	64.5	37,034	0.17%	大買/
2020/11/25	58	54.36	143	54.67	56.10	-85	36,177	-0.24%	大賣/
2020/11/24	29	51.13	53.1	51.05	51.00	-24.1	34,519	-0.07%
2020/11/23	26	50.06	68.3	50.23	50.90	-42.3	34,095	-0.12%
2020/11/20	47	50.03	20.2	50.30	49.65	26.8	33,763	0.08%
2020/11/19	59.3	50.61	44.1	50.88	50.30	15.2	33,458	0.05%
2020/11/18	27.6	48.97	37	48.64	49.75	-9.4	32,719	-0.03%
2020/11/17	18	47.99	45	47.64	47.65	-27	32,390	-0.08%
2020/11/16	20	47.90	7	47.85	47.55	13	32,271	0.04%
2020/11/13	15	48.05	15	48.33	48.55	0	32,114	0.00%
2020/11/12	19	47.85	14	48.00	47.20	5	32,031	0.02%
2020/11/11	9	48.34	12	48.41	48.65	-3	32,081	-0.01%
2020/11/10	27	48.77	16	48.73	48.80	11	32,097	0.03%
2020/11/09	130	50.40	135	50.08	49.85	-5	31,720	-0.02%	大買/大賣/
2020/11/06	38	49.92	133	49.74	50.00	-95	31,373	-0.30%	大賣/
2020/11/05	89.3	50.56	49	50.28	50.20	40.3	31,123	0.13%
2020/11/04	41.7	49.60	62	49.25	49.00	-20.3	30,304	-0.07%
2020/11/03	139.4	49.83	66	49.98	49.60	73.4	29,905	0.25%	大買/
2020/11/02	73.2	48.91	89	48.64	49.05	-15.8	29,259	-0.05%
2020/10/30	135.2	51.25	147	50.38	48.15	-11.9	28,635	-0.04%	大買/大賣/
2020/10/29	149.5	52.31	138.1	51.79	51.90	11.4	27,928	0.04%	大買/大賣/
2020/10/28	227.9	51.38	292.1	52.62	53.00	-64.1	27,143	-0.24%	大買/大賣/
2020/10/27	123.2	49.09	119	49.56	48.75	4.2	25,399	0.02%	大買/大賣/
2020/10/26	117.3	49.09	93	49.38	49.45	24.3	25,117	0.10%	大買/
2020/10/23	109.3	48.59	83	48.25	49.00	26.3	24,608	0.11%	大買/
2020/10/22	22.3	46.42	13	46.49	47.00	9.3	24,019	0.04%
2020/10/21	33.2	46.37	15	46.41	46.10	18.2	23,783	0.08%
2020/10/20	43	46.11	13	46.33	45.90	30	23,587	0.13%
2020/10/19	36.3	47.51	11	47.56	47.25	25.3	23,359	0.11%
2020/10/16	40	47.78	34	47.94	47.40	6	23,270	0.03%
2020/10/15	59.2	50.12	41	49.79	49.30	18.2	22,868	0.08%
2020/10/14	100.3	50.43	98	51.12	50.70	2.3	22,361	0.01%
2020/10/13	32.3	48.88	17	48.86	49.40	15.3	21,443	0.07%
2020/10/12	51.4	48.52	59	48.61	49.40	-7.6	20,980	-0.04%
2020/10/08	12.5	46.89	18	47.13	47.00	-5.5	20,214	-0.03%
2020/10/07	33.4	46.48	11	46.45	46.55	22.4	19,873	0.11%
2020/10/06	79.3	46.86	69	46.82	46.90	10.3	19,520	0.05%
2020/10/05	61.3	44.54	67	43.90	45.60	-5.7	18,668	-0.03%
2020/09/30	56.4	43.19	20	43.01	42.70	36.4	18,081	0.20%
2020/09/29	19	42.49	19	42.15	41.65	0	17,218	0.00%
2020/09/28	18.4	42.35	16	42.21	43.10	2.4	16,997	0.01%
2020/09/25	45.3	43.82	56	43.73	42.65	-10.8	16,664	-0.06%
2020/09/24	29	45.53	35	45.77	44.75	-6	15,808	-0.04%
2020/09/23	48.2	46.79	40	46.79	47.10	8.2	15,373	0.05%
2020/09/22	18	49.29	59	49.40	48.40	-41	14,434	-0.28%
2020/09/21	27.6	51.97	4	51.98	51.50	23.6	13,840	0.17%
2020/09/18	6	51.25	19	51.57	51.20	-13	13,532	-0.10%
2020/09/17	50	52.50	22	51.64	51.30	28	13,284	0.21%
2020/09/16	27	51.59	39.3	51.21	51.60	-12.3	12,833	-0.10%
2020/09/15	21.2	51.58	19	51.17	52.00	2.2	12,553	0.02%
2020/09/14	26.2	50.80	40	51.21	51.50	-13.8	12,216	-0.11%
2020/09/11	95.3	55.01	90	55.12	52.40	5.3	11,514	0.05%
2020/09/10	60	51.76	31.5	52.29	53.40	28.5	10,049	0.28%
2020/09/09	21.5	49.62	17.8	49.85	49.75	3.7	9,160	0.04%
2020/09/08	38.3	49.97	37	49.38	48.50	1.3	8,760	0.01%
2020/09/07	34.5	49.71	37	50.15	51.00	-2.5	8,130	-0.03%
2020/09/04	39.4	45.37	41.2	46.02	46.60	-1.8	7,381	-0.02%
2020/09/03	26.5	43.20	18.2	43.46	44.30	8.3	6,205	0.13%
2020/09/02	16.3	40.56	9	41.02	42.15	7.3	5,672	0.13%
2020/09/01	40.4	38.56	31	38.93	39.95	9.4	5,137	0.18%
2020/08/31	21.4	36.64	22	36.95	37.60	-0.6	4,513	-0.01%
2020/08/28	7.5	34.46	14	34.30	34.55	-6.5	4,125	-0.16%
2020/08/27	2.5	32.96	0	0.00	33.00	2.5	3,918	0.06%
2020/08/26	0	0.00	3	32.68	32.60	-3	3,893	-0.08%
2020/08/25	13	32.65	12	32.94	32.75	1	3,897	0.03%
2020/08/24	3	32.57	1	32.80	32.80	2	3,914	0.05%
2020/08/21	9	32.76	5	32.87	32.75	4	4,006	0.10%
2020/08/20	4	32.80	10	33.31	32.65	-6	3,967	-0.15%
2020/08/19	16	34.28	54	34.48	34.25	-38	3,841	-0.99%
2020/08/18	15	34.48	5	34.17	34.05	10	3,756	0.27%
2020/08/17	8	34.38	9.4	33.14	34.50	-1.4	3,596	-0.04%
2020/08/14	27	31.37	2	32.10	31.40	25	3,273	0.76%
2020/08/12	0	0.00	4	31.13	31.25	-4	3,091	-0.13%
2020/08/11	2	30.93	1	31.00	31.10	1	3,108	0.03%
2020/08/10	7	31.04	1	31.10	31.10	6	3,180	0.19%
2020/08/07	1	30.60	0	0.00	30.70	1	3,199	0.03%
2020/08/06	1	30.90	4	30.69	30.90	-3	3,250	-0.09%
2020/08/05	3	30.75	3	30.82	30.90	0	3,318	0.00%
2020/08/04	1	31.05	2	31.03	30.90	-1	3,392	-0.03%
2020/07/31	2	30.55	1	30.50	30.60	1	3,347	0.03%
2020/07/30	1	30.40	0	0.00	30.45	1	3,316	0.03%
2020/07/29	3	29.77	1	29.70	29.80	2	3,276	0.06%
2020/07/28	0	0.00	7	29.45	29.10	-7	3,251	-0.22%
2020/07/24	1	31.15	4	30.90	30.35	-3	3,252	-0.09%
2020/07/23	6	30.94	8	31.21	31.55	-2	3,207	-0.06%
2020/07/22	13	30.03	12	30.36	30.75	1	3,084	0.03%
2020/07/21	2	28.85	3	28.95	28.90	-1	2,817	-0.04%
2020/07/20	1	28.55	0	0.00	28.90	1	2,805	0.04%
2020/07/17	1	28.70	0	0.00	28.70	1	2,808	0.04%
2020/07/16	2	28.90	0	0.00	29.00	2	2,818	0.07%
2020/07/15	8	29.19	3	28.95	28.90	5	2,787	0.18%
2020/07/13	0	0.00	10	28.95	29.00	-10	2,715	-0.37%
2020/07/10	4	29.06	1	28.90	28.90	3	2,733	0.11%
2020/07/09	0	0.00	3.5	28.89	28.90	-3.5	2,707	-0.13%
2020/07/08	3	28.60	0	0.00	28.55	3	2,702	0.11%
2020/07/07	2	29.20	3	28.60	28.50	-1	2,705	-0.04%
2020/07/06	2	28.20	3	28.30	28.20	-1	2,648	-0.04%
2020/07/03	10	28.05	0	0.00	28.05	10	2,658	0.38%
2020/07/02	0	0.00	1	28.25	28.30	-1	2,692	-0.04%
2020/07/01	1	27.70	1	27.65	27.70	0	2,666	0.00%
2020/06/22	0	0.00	1	27.25	27.55	-1	2,750	-0.04%
2020/06/17	2	27.73	1	27.80	27.80	1	2,777	0.04%
2020/06/16	0	0.00	1	27.60	27.70	-1	2,814	-0.04%
2020/06/12	5	27.40	0	0.00	27.40	5	2,906	0.17%
2020/06/11	3	28.10	2	27.95	28.20	1	2,896	0.03%
2020/06/10	1	28.40	0	0.00	28.65	1	2,904	0.03%
2020/06/08	5	29.62	4	29.15	29.05	1	3,081	0.03%
2020/06/05	1	29.05	0	0.00	29.20	1	3,054	0.03%
2020/06/02	1	28.20	0	0.00	28.15	1	3,074	0.03%
2020/05/29	1	28.80	1	28.50	28.50	0	3,015	0.00%
2020/05/28	0	0.00	28.4	28.78	29.20	-28.4	2,941	-0.96%
2020/05/27	1	27.60	3	28.05	28.00	-2	2,845	-0.07%
2020/05/26	1	27.60	3	27.75	27.60	-2	2,843	-0.07%
2020/05/25	0	0.00	2	27.60	27.70	-2	2,892	-0.07%
2020/05/21	1	27.55	0	0.00	27.65	1	2,917	0.03%
2020/05/19	0	0.00	2	28.00	27.70	-2	2,894	-0.07%
2020/05/18	0	0.00	10	27.55	27.55	-10	2,857	-0.35%
2020/05/15	3	27.78	4	27.75	27.55	-1	2,868	-0.03%
2020/05/14	11	27.55	26	27.43	27.50	-15	2,833	-0.53%
2020/05/13	5	26.80	2	27.00	27.50	3	2,818	0.11%
2020/05/12	11	27.32	5	27.04	27.65	6	2,768	0.22%
2020/05/11	0	0.00	7	27.14	27.20	-7	2,698	-0.26%
2020/05/07	0	0.00	1	25.20	25.20	-1	2,612	-0.04%
2020/05/06	0	0.00	7	25.24	25.05	-7	2,663	-0.26%
2020/05/05	10	25.13	0	0.00	25.35	10	2,800	0.36%
2020/05/04	1	24.90	1	25.00	24.85	0	2,837	0.00%
2020/04/30	2	25.40	4	25.34	25.30	-2	2,910	-0.07%
2020/04/29	4	24.91	16	25.04	25.00	-12	2,926	-0.41%
2020/04/28	0	0.00	2	25.05	24.95	-2	2,994	-0.07%
2020/04/27	0	0.00	3	24.75	24.90	-3	3,083	-0.10%
2020/04/24	2	24.00	1	23.95	24.00	1	3,107	0.03%
2020/04/23	1	23.70	0	0.00	23.75	1	3,249	0.03%
2020/04/22	1	23.55	2	23.48	23.60	-1	3,514	-0.03%
2020/04/21	3	23.93	15	24.12	23.60	-12	3,509	-0.34%
2020/04/20	0	0.00	5	24.50	24.50	-5	3,495	-0.14%
2020/04/17	0	0.00	5	24.55	24.40	-5	3,533	-0.14%
2020/04/16	0	0.00	2	24.08	24.30	-2	3,575	-0.06%
2020/04/15	20	24.10	7	24.13	24.40	13	3,667	0.35%
2020/04/13	2	23.60	0	0.00	23.55	2	3,712	0.05%
2020/04/10	0	0.00	2	23.65	23.65	-2	3,715	-0.05%
2020/04/07	10	22.55	2.1	22.76	23.15	7.9	4,070	0.19%
2020/04/06	0	0.00	1	22.30	22.25	-1	4,032	-0.02%
2020/03/30	0	0.00	2	21.50	22.10	-2	4,027	-0.05%
2020/03/27	1	22.00	0.9	21.70	21.80	0.1	4,025	0.00%
2020/03/25	1	21.95	2	21.50	21.85	-1	3,996	-0.03%
2020/03/23	5	20.50	6	19.97	20.70	-1	3,969	-0.03%
2020/03/20	1	20.30	0	0.00	20.70	1	3,963	0.03%
2020/03/19	10	20.08	0	0.00	19.70	10	3,930	0.25%
2020/03/17	3.7	21.60	0	0.00	21.70	3.7	3,843	0.10%
2020/03/16	0	0.00	11.9	22.38	22.20	-11.9	3,825	-0.31%
2020/03/13	20	21.72	6	21.85	22.35	14	3,768	0.37%
2020/03/12	0	0.00	2	23.60	23.45	-2	3,674	-0.05%
2020/03/11	0	0.00	12	25.00	24.60	-12	3,549	-0.34%
2020/03/10	2	24.70	4	24.68	25.00	-2	3,530	-0.06%
2020/03/09	3	25.37	6	25.32	25.05	-3	3,467	-0.09%
2020/03/05	0	0.00	2	26.28	26.35	-2	3,444	-0.06%
2020/03/04	0	0.00	1	26.20	26.10	-1	3,463	-0.03%
2020/03/03	0	26.30	16	26.34	26.35	-16	3,466	-0.46%
2020/03/02	1	26.20	3	25.68	25.80	-2	3,465	-0.06%
2020/02/27	4	26.35	10	26.00	26.00	-6	3,421	-0.18%
2020/02/26	5	26.50	1	26.25	26.55	4	3,373	0.12%
2020/02/25	0	0.00	1	26.40	26.30	-1	3,311	-0.03%
2020/02/24	1	26.90	9	26.83	26.75	-8	3,251	-0.25%
2020/02/21	1	27.40	1	27.50	27.30	0	3,226	0.00%
2020/02/20	13	27.84	18	27.73	27.75	-5	3,208	-0.16%
2020/02/19	3	27.23	13	27.01	27.50	-10	3,185	-0.31%
2020/02/18	2	27.43	0	0.00	27.40	2	3,155	0.06%
2020/02/17	31	28.04	1	28.15	28.05	30	3,170	0.95%
2020/02/14	19	27.31	6	27.48	27.45	13	3,146	0.41%
2020/02/13	1	27.60	0	0.00	27.55	1	3,075	0.03%
2020/02/12	1	28.10	1	28.00	28.05	0	3,030	0.00%
2020/02/11	2	28.02	0	0.00	28.05	2	2,997	0.07%
2020/02/10	5	27.95	2	27.88	28.20	3	2,951	0.10%
2020/02/07	9	28.62	2	28.70	28.40	7	2,903	0.24%
2020/02/06	17	28.77	19	28.82	28.70	-2	2,842	-0.07%
2020/02/05	4	27.80	7	28.04	27.80	-3	2,690	-0.11%
2020/02/04	9	27.42	7.8	27.49	27.60	1.3	2,610	0.05%
2020/02/03	2	26.50	2	26.75	26.90	0	2,527	0.00%
2020/01/31	5	27.02	4	27.03	27.05	1	2,446	0.04%
2020/01/30	8	26.54	4	26.64	26.45	4	2,344	0.17%
2020/01/20	11	27.63	9	27.48	27.75	2	2,227	0.09%
2020/01/17	9	27.70	50	27.50	27.15	-41	2,170	-1.89%
2020/01/16	5	27.71	20.5	27.93	27.85	-15.5	2,020	-0.77%
2020/01/15	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2020/01/14	3	26.23	0	0.00	26.05	3	1,750	0.17%
2020/01/13	8	25.79	2	25.75	25.95	6	1,732	0.35%
2020/01/10	8	26.05	4	26.08	26.00	4	1,698	0.24%
2020/01/09	42	26.22	25.5	26.20	26.45	16.5	1,620	1.02%
2020/01/08	1	25.15	2	24.90	25.15	-1	1,500	-0.07%
2020/01/07	5	25.36	0	0.00	25.45	5	1,445	0.35%
2020/01/06	2	25.30	5	25.27	25.20	-3	1,388	-0.22%
2020/01/03	19	25.36	20	25.51	25.60	-1	1,351	-0.07%
2020/01/02	3	25.27	97.6	25.09	25.55	-94.6	1,251	-7.56%
2019/12/31	8	24.36	16	24.73	24.30	-8	1,110	-0.72%
2019/12/27	7	22.80	0	0.00	22.80	7	899	0.78%
2019/12/25	0	0.00	6	22.75	22.70	-6	884	-0.68%
2019/12/24	2	22.40	2	22.40	22.45	0	856	0.00%
2019/12/23	3	22.15	0	0.00	22.20	3	832	0.36%
2019/12/20	6	21.85	5	21.95	21.85	1	805	0.12%
2019/12/19	0	0.00	3	22.00	22.00	-3	797	-0.38%
2019/12/18	0	0.00	3	22.02	22.00	-3	784	-0.38%
2019/12/12	0	0.00	1.4	21.52	21.55	-1.4	697	-0.21%
2019/12/09	0	0.00	40	21.30	21.30	-40	678	-5.89%
2019/12/06	0	0.00	60	21.32	21.30	-60	680	-8.82%
2019/12/04	0	0.00	1	21.30	21.25	-1	678	-0.15%
2019/11/28	0	0.00	1	21.70	21.70	-1	601	-0.17%
2019/11/27	0	0.00	11	21.52	21.70	-11	589	-1.87%
2019/11/25	1	21.40	0	0.00	21.40	1	595	0.17%
2019/11/20	1	21.35	5	21.35	21.35	-4	646	-0.62%
2019/11/19	0	0.00	8	21.40	21.40	-8	640	-1.25%
2019/11/18	5	21.20	0	0.00	21.20	5	634	0.79%
2019/11/15	3	21.25	1	21.25	21.25	2	636	0.31%
2019/11/14	5	21.40	1	21.15	21.35	4	623	0.64%
2019/11/13	8	20.90	0	0.00	20.85	8	568	1.41%
2019/11/08	0	0.00	1	20.55	20.60	-1	527	-0.19%
2019/11/06	0	0.00	4	20.50	20.55	-4	528	-0.76%
2019/11/04	1	20.45	0	0.00	20.50	1	533	0.19%
2019/10/31	10	20.30	0	0.00	20.35	10	567	1.76%
2019/10/24	8	20.30	0	0.00	20.35	8	582	1.37%
2019/10/23	10	20.25	0	0.00	20.35	10	580	1.72%
2019/10/09	0	0.00	2	20.10	20.10	-2	572	-0.35%
2019/10/08	3	20.17	0	0.00	20.10	3	580	0.52%
2019/10/03	2	20.10	0	0.00	20.10	2	586	0.34%
2019/09/10	0	0.00	1	20.40	20.40	-1	679	-0.15%
2019/09/09	0	0.00	1	20.50	20.50	-1	679	-0.15%
2019/09/06	0	0.00	0.4	20.40	20.45	-0.4	679	-0.06%
2019/09/05	4	20.35	0	0.00	20.30	4	680	0.59%
2019/08/30	6	20.20	0	0.00	20.25	6	697	0.86%
2019/08/29	1	20.20	0	0.00	20.15	1	695	0.14%
2019/08/28	3	20.00	0	0.00	20.05	3	692	0.43%
2019/08/27	1	20.75	2	20.85	20.85	-1	674	-0.15%
2019/08/26	1	20.90	0	0.00	20.90	1	651	0.15%
2019/08/23	0	0.00	2	21.05	21.00	-2	634	-0.32%
2019/08/16	1	20.95	0	0.00	21.00	1	711	0.14%
2019/08/13	0	0.00	1	20.90	20.95	-1	731	-0.14%
2019/08/06	1	20.85	1.9	20.77	20.90	-0.9	817	-0.11%
2019/08/02	1	20.80	0	0.00	20.80	1	864	0.12%
2019/07/29	6	21.01	0	0.00	21.05	6	906	0.66%
2019/07/03	90	21.25	1	21.25	21.20	89	953	9.34%
2019/07/02	0	0.00	10	21.22	21.20	-10	950	-1.05%
2019/07/01	0	0.00	7.9	21.28	21.20	-7.9	955	-0.83%
2019/06/28	0	0.00	1	21.25	21.20	-1	937	-0.11%
2019/06/27	2	21.35	0	0.00	21.35	2	932	0.21%
2019/06/25	0	0.00	1	21.30	21.35	-1	923	-0.11%
2019/06/24	1	21.25	1	21.30	21.30	0	924	0.00%
2019/06/20	60	21.00	13	21.10	21.10	47	910	5.16%
2019/06/04	0	0.00	5	20.90	20.85	-5	870	-0.57%
2019/06/03	0	0.00	1	20.90	20.85	-1	873	-0.11%
2019/05/23	8	20.84	0	0.00	20.65	8	799	1.00%
2019/05/21	2	20.90	0	0.00	21.05	2	792	0.25%
2019/05/17	0	0.00	1	21.10	21.15	-1	749	-0.13%
2019/05/15	2	21.05	0	0.00	21.00	2	703	0.28%
2019/05/10	2	21.15	0	0.00	21.25	2	631	0.32%
2019/04/25	10	20.95	0	0.00	20.95	10	499	2.00%
2019/04/11	0	0.00	3	20.65	20.65	-3	447	-0.67%
2019/04/10	0	0.00	4	20.55	20.55	-4	414	-0.97%
2019/04/09	0	20.60	57	20.67	20.70	-57	406	-14.01%
2019/04/08	0	0.00	1	20.70	20.70	-1	399	-0.25%
2019/04/03	0	0.00	2	20.70	20.65	-2	394	-0.51%
2019/03/27	0	0.00	0.2	20.60	20.60	-0.2	400	-0.05%
2019/03/22	0	20.30	10	20.35	20.40	-10	402	-2.48%
2019/03/20	10	20.35	0	0.00	20.40	10	394	2.54%
2019/03/19	0	0.00	21	20.30	20.25	-21	394	-5.32%
2019/03/15	0.3	20.20	0	0.00	20.20	0.3	395	0.06%
2019/03/08	15	20.30	0	0.00	20.30	15	421	3.56%
2019/02/20	0	0.00	5	20.40	20.40	-5	397	-1.26%
2019/02/18	36	20.30	0	0.00	20.25	36	398	9.02%
2019/02/15	0	0.00	5	20.35	20.20	-5	412	-1.21%
2019/02/14	30	20.40	0	0.00	20.35	30	420	7.14%
2019/02/12	3	20.20	0	0.00	20.35	3	428	0.70%
2019/01/28	1	19.75	0	0.00	19.80	1	441	0.23%
2019/01/21	0	0.00	1	19.65	19.65	-1	470	-0.21%
2018/12/25	1	19.05	0	0.00	19.05	1	892	0.11%
2018/12/14	1	20.00	0	0.00	19.95	1	918	0.11%
2018/12/11	1	19.85	0	0.00	20.00	1	938	0.11%
2018/11/30	10	20.25	0	0.00	20.25	10	942	1.06%
2018/11/23	0	0.00	2	20.20	20.20	-2	937	-0.21%
2018/11/12	1	20.40	0	0.00	20.45	1	1,048	0.10%
2018/11/09	2	20.60	0	0.00	20.50	2	1,047	0.19%
2018/11/06	4	20.30	0	0.00	20.40	4	1,039	0.38%
2018/10/25	7	20.04	0	0.00	20.00	7	1,059	0.66%
2018/10/24	0	0.00	3	20.23	20.40	-3	1,053	-0.28%
2018/10/22	3	20.60	0	0.00	20.65	3	1,056	0.28%
2018/10/17	0	0.00	3	20.70	20.55	-3	1,053	-0.28%
2018/10/16	0	0.00	4	20.70	20.60	-4	1,065	-0.38%
2018/10/15	3	20.80	0	0.00	20.70	3	1,073	0.28%
2018/10/11	2	20.10	0	0.00	20.15	2	1,099	0.18%
2018/10/09	1	20.85	4	21.00	20.85	-3	1,090	-0.28%
2018/10/08	0	0.00	1	21.30	21.20	-1	1,085	-0.09%
2018/10/05	3	21.10	3	21.20	21.10	0	1,073	0.00%
2018/10/04	29	21.71	6	21.84	21.65	23	1,037	2.22%
2018/09/21	0	0.00	1	20.80	20.70	-1	1,046	-0.10%
2018/09/20	0	0.00	7	20.70	20.70	-7	1,032	-0.68%
2018/09/19	0	0.00	2	20.40	20.50	-2	1,017	-0.20%
2018/09/07	2	20.00	0	0.00	20.05	2	1,050	0.19%
2018/08/31	1	20.40	0	0.00	20.55	1	1,176	0.09%
2018/08/30	0	0.00	15	20.45	20.45	-15	1,183	-1.27%
2018/08/29	0.1	20.55	0	0.00	20.60	0.1	1,200	0.01%
2018/08/28	2	21.40	0	0.00	21.40	2	1,159	0.17%
2018/08/27	1.9	21.40	0	0.00	21.45	1.9	1,131	0.17%
2018/08/20	0	0.00	4	20.95	20.90	-4	1,136	-0.35%
2018/08/16	4	20.75	0	0.00	20.80	4	1,174	0.34%
2018/08/10	3	21.30	0	0.00	21.30	3	1,191	0.25%
2018/08/02	1	21.40	0	0.00	21.40	1	1,290	0.08%
2018/07/30	1	21.50	0	0.00	21.40	1	1,312	0.08%
2018/07/26	3	21.50	2	21.75	21.75	1	1,304	0.08%
2018/07/25	0	0.00	2	21.75	21.70	-2	1,311	-0.15%
2018/07/23	0	0.00	4	21.59	21.70	-4	1,310	-0.31%
2018/07/20	0	0.00	13	21.57	21.55	-13	1,309	-0.99%
2018/07/06	2	20.35	5	20.13	20.30	-3	1,402	-0.21%
2018/07/05	2	20.45	6	20.50	20.25	-4	1,458	-0.27%
2018/07/04	5	20.60	10	20.55	20.55	-5	1,634	-0.31%
2018/07/03	1	20.55	0	0.00	20.50	1	2,020	0.05%
2018/06/29	0	0.00	1	20.90	21.00	-1	2,173	-0.05%
2018/06/26	11	20.64	0	0.00	20.65	11	2,626	0.42%
2018/06/25	5	20.70	1	20.80	20.80	4	2,618	0.15%
2018/06/22	1	20.70	0	0.00	20.65	1	2,622	0.04%
2018/06/21	0	0.00	1	20.80	20.75	-1	2,617	-0.04%
2018/06/19	1	21.05	0	0.00	20.85	1	2,608	0.04%
2018/06/15	2	20.95	1	21.10	20.85	1	2,608	0.04%
2018/06/14	5	21.28	1	21.45	21.20	4	2,592	0.15%
2018/06/13	1	21.05	0	0.00	21.20	1	2,530	0.04%
2018/06/11	0	0.00	1	20.85	20.80	-1	2,497	-0.04%
2018/06/08	0	0.00	14	21.10	20.95	-14	2,489	-0.56%
2018/05/31	0	0.00	1	20.80	20.90	-1	2,469	-0.04%
2018/05/25	3	21.40	3	21.27	21.05	0	2,449	0.00%
2018/05/21	0	0.00	2	21.20	21.50	-2	2,407	-0.08%
2018/05/16	5	21.12	0	0.00	21.10	5	2,422	0.21%
2018/05/15	4	21.50	0	0.00	21.50	4	2,416	0.17%
2018/05/14	1	21.15	1	20.85	20.95	0	2,424	0.00%
2018/05/11	2	21.10	0	0.00	21.20	2	2,409	0.08%
2018/05/10	3	20.80	3	20.83	20.90	0	2,389	0.00%
2018/05/09	3	20.88	6	20.65	20.85	-3	2,387	-0.13%
2018/05/08	0	0.00	8	20.80	20.95	-8	2,394	-0.33%
2018/05/03	0	0.00	3	20.95	20.90	-3	2,417	-0.12%
2018/05/02	0	0.00	1	20.95	21.00	-1	2,425	-0.04%
2018/04/26	1	21.60	1	21.45	21.30	0	2,431	0.00%
2018/04/25	3	21.60	0	0.00	21.55	3	2,426	0.12%
2018/04/23	1	22.00	0	0.00	22.25	1	2,459	0.04%
2018/04/20	3	22.58	8	22.64	22.40	-5	2,436	-0.21%
2018/04/19	1	22.35	0	0.00	22.25	1	2,363	0.04%
2018/04/16	1	22.50	0	0.00	22.55	1	2,358	0.04%
2018/04/13	2	22.25	0	0.00	22.40	2	2,328	0.09%
2018/04/12	1	22.70	0	0.00	22.85	1	2,309	0.04%
2018/04/11	6	23.06	60	23.30	23.30	-54	2,292	-2.36%
2018/04/10	5	23.37	35	22.91	22.80	-30	2,251	-1.33%
2018/04/09	12	23.37	26	23.48	24.40	-14	2,110	-0.66%
2018/04/03	0	0.00	19	22.27	22.70	-19	1,772	-1.07%
2018/04/02	0	0.00	28	21.87	21.90	-28	1,670	-1.68%
2018/03/31	18	22.03	10	21.85	22.00	8	1,676	0.48%
2018/03/30	30	22.72	13	22.10	22.00	17	1,650	1.03%
2018/03/29	21	21.65	3	21.42	21.60	18	1,451	1.24%
2018/03/21	0	0.00	3	20.50	20.45	-3	1,892	-0.16%
2018/03/19	3	21.00	2	21.05	20.95	1	1,919	0.05%
2018/03/05	2	20.05	0	0.00	20.00	2	2,280	0.09%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/12	5	19.95	0	0.00	19.95	5	2,850	0.18%
2018/02/09	11	20.09	9	19.55	20.05	2	2,838	0.07%
2018/02/08	1	20.05	0	0.00	20.05	1	2,834	0.04%
2018/02/06	3	19.95	7	20.25	19.80	-4	2,837	-0.14%
2018/02/05	1	20.75	0	0.00	20.85	1	2,805	0.04%
2018/02/01	0	0.00	5	21.16	21.05	-5	2,868	-0.17%
2018/01/31	4	20.95	0	0.00	21.10	4	2,960	0.14%
2018/01/26	0	0.00	9	21.55	21.65	-9	2,992	-0.30%
2018/01/25	3	21.55	0	0.00	21.55	3	2,995	0.10%
2018/01/23	0	0.00	7	21.75	21.75	-7	3,006	-0.23%
2018/01/18	0	0.00	0.8	22.00	22.10	-0.8	3,056	-0.02%
2018/01/16	0	0.00	1	22.10	22.05	-1	3,072	-0.03%
2018/01/11	3	21.60	0	0.00	21.75	3	3,218	0.09%
2018/01/08	0	0.00	85	22.38	22.20	-85	3,341	-2.54%
2018/01/05	0	0.00	22	22.50	22.45	-22	3,405	-0.65%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	1	22.65	0	0.00	22.45	1	3,390	0.03%
2018/01/02	1	22.35	0	0.00	22.60	1	3,400	0.03%