中興電 (1513)-元大-竹科券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	157.00	0	0.00	159.00	0	6,142	0.00%
2024/11/20	2	156.53	0	0.00	156.50	2	6,517	0.03%
2024/11/19	0	158.50	1	159.00	159.50	-1	6,847	-0.01%
2024/11/18	7.6	157.13	4	155.88	155.50	3.6	7,065	0.05%
2024/11/15	8	161.25	2	160.25	160.50	6	7,155	0.08%
2024/11/14	5.4	161.63	5.2	160.82	160.50	0.3	7,416	0.00%
2024/11/13	5.5	163.64	3.2	163.66	163.00	2.4	7,680	0.03%
2024/11/12	1.3	167.27	5	167.20	167.00	-3.7	8,027	-0.05%
2024/11/11	7.4	169.40	8	169.13	170.50	-0.6	8,850	-0.01%
2024/11/08	4.1	168.98	4.1	167.91	167.00	0	9,445	0.00%
2024/11/07	4.1	168.11	12	168.88	169.50	-7.9	9,706	-0.08%
2024/11/06	2	163.50	5	163.00	164.00	-3	9,761	-0.03%
2024/11/05	0.1	163.88	8.4	164.73	165.00	-8.3	10,014	-0.08%
2024/11/04	0.1	159.51	0	0.00	160.50	0.1	10,480	0.00%
2024/11/01	6.6	159.30	4	156.50	160.50	2.6	10,655	0.02%
2024/10/30	0	158.26	1	158.00	159.50	-1	10,882	-0.01%
2024/10/29	5.3	157.07	10	157.55	156.50	-4.7	10,986	-0.04%
2024/10/28	6.4	160.26	2	159.00	159.50	4.4	11,086	0.04%
2024/10/25	5	160.70	2	161.00	160.50	3	11,356	0.03%
2024/10/24	5.2	162.50	2	161.00	160.00	3.2	11,752	0.03%
2024/10/23	9	165.72	9.1	165.62	165.00	-0.1	11,812	0.00%
2024/10/22	5.2	162.14	1	161.00	162.00	4.2	11,974	0.04%
2024/10/21	5	164.80	3.5	164.58	165.00	1.6	12,356	0.01%
2024/10/18	5.5	163.86	3	162.83	163.00	2.5	12,606	0.02%
2024/10/17	3	164.17	3	164.17	164.50	0	12,895	0.00%
2024/10/16	3	163.50	3	162.50	163.00	0	13,285	0.00%
2024/10/15	1.1	164.90	0	0.00	162.50	1.1	13,814	0.01%
2024/10/14	5	165.40	6	164.42	165.00	-1	14,456	-0.01%
2024/10/11	4	163.50	4.1	162.51	162.50	0	15,369	0.00%
2024/10/09	0.1	164.50	5	163.50	163.00	-4.9	16,523	-0.03%
2024/10/08	0.1	165.67	0.5	165.00	164.50	-0.4	17,844	0.00%
2024/10/07	3.6	167.00	10.2	167.46	168.50	-6.6	18,359	-0.04%
2024/10/04	8.1	163.16	3	162.34	162.50	5.1	18,757	0.03%
2024/10/01	9	169.67	4.1	169.45	169.50	4.9	19,597	0.03%
2024/09/30	17	174.12	27	174.30	172.50	-10	20,405	-0.05%
2024/09/27	2	176.50	7	176.36	176.00	-5	20,281	-0.02%
2024/09/26	29	177.27	19.1	176.61	174.00	9.9	20,231	0.05%
2024/09/25	1.1	173.10	5	173.90	175.00	-3.9	20,197	-0.02%
2024/09/24	6.6	174.26	13	173.46	173.00	-6.5	20,275	-0.03%
2024/09/23	22.7	174.42	35	174.46	175.00	-12.3	20,313	-0.06%
2024/09/20	3.2	171.28	10	170.75	171.00	-6.8	20,248	-0.03%
2024/09/19	4.5	169.77	4.3	169.22	169.50	0.2	20,278	0.00%
2024/09/18	17.3	168.05	11.2	168.48	167.50	6.1	20,296	0.03%
2024/09/16	3	163.67	0	0.00	164.00	3	20,252	0.01%
2024/09/13	6	163.67	7	163.93	164.50	-1	20,637	0.00%
2024/09/12	9	159.17	7.3	159.16	163.50	1.7	20,837	0.01%
2024/09/11	8	154.75	2	154.50	155.50	6	21,081	0.03%
2024/09/10	8.3	155.25	26	157.62	154.00	-17.8	21,636	-0.08%
2024/09/09	8.1	158.12	8	159.69	160.00	0.1	22,632	0.00%
2024/09/06	7.7	158.74	3.1	159.03	159.50	4.6	22,929	0.02%
2024/09/05	6.3	160.70	20.4	158.68	157.50	-14.1	23,021	-0.06%
2024/09/04	10.4	160.26	9.2	160.42	160.50	1.2	23,499	0.00%
2024/09/03	13.2	169.42	10.3	169.64	168.00	2.9	24,119	0.01%
2024/09/02	14	174.32	13	173.81	172.00	1	24,081	0.00%
2024/08/30	9	171.83	6	170.92	171.00	3	23,992	0.01%
2024/08/29	5	172.70	4	172.50	172.50	1	24,019	0.00%
2024/08/28	1.1	175.49	2	175.00	174.50	-0.9	23,987	0.00%
2024/08/27	1	175.50	1.3	174.46	176.50	-0.3	23,995	0.00%
2024/08/26	5	175.40	17.5	174.29	173.00	-12.5	24,000	-0.05%
2024/08/23	8	173.75	6	175.08	175.50	2	23,987	0.01%
2024/08/22	53.6	180.29	34.4	179.69	176.00	19.2	23,956	0.08%
2024/08/21	27	179.50	35	182.16	179.00	-8	23,754	-0.03%
2024/08/20	24.1	178.48	10.4	178.92	177.00	13.7	23,619	0.06%
2024/08/19	4.1	176.75	14	176.32	176.50	-9.9	23,579	-0.04%
2024/08/16	10	178.05	9	178.00	176.00	1	23,570	0.00%
2024/08/15	28.6	176.14	21	175.79	173.00	7.6	23,320	0.03%
2024/08/14	52.1	173.72	62.5	171.91	175.50	-10.4	23,088	-0.05%
2024/08/13	47.6	167.32	20	168.25	170.50	27.6	22,716	0.12%
2024/08/12	25.5	180.61	21.2	180.60	181.50	4.3	21,976	0.02%
2024/08/09	9	174.17	17.8	175.58	177.50	-8.8	21,484	-0.04%
2024/08/08	11.4	161.00	14	162.96	161.50	-2.7	21,417	-0.01%
2024/08/07	23.1	163.83	8.3	166.17	167.50	14.8	21,701	0.07%
2024/08/06	15.7	154.05	22	155.68	155.00	-6.3	21,589	-0.03%
2024/08/05	3.8	161.75	46.5	163.37	161.50	-42.7	21,263	-0.20%
2024/08/02	6.7	181.84	8	180.06	179.00	-1.3	21,467	-0.01%
2024/08/01	2.1	190.02	7.5	189.73	189.00	-5.4	21,444	-0.03%
2024/07/31	14.2	190.00	8	189.81	189.00	6.2	21,565	0.03%
2024/07/30	22.3	193.06	21	191.53	192.00	1.3	21,828	0.01%
2024/07/29	42.6	197.50	29.8	209.47	194.00	12.9	21,764	0.06%
2024/07/26	30.2	211.57	32	209.11	212.50	-1.8	21,627	-0.01%
2024/07/23	11.5	213.62	25	214.28	216.00	-13.5	21,762	-0.06%
2024/07/22	28.2	216.73	30.2	215.21	209.50	-2	21,758	-0.01%
2024/07/19	16.2	223.55	15.8	223.15	220.50	0.4	21,583	0.00%
2024/07/18	21.7	223.43	25.2	223.62	223.50	-3.5	21,899	-0.02%
2024/07/17	30.1	227.88	22.3	225.67	223.50	7.8	22,248	0.04%
2024/07/16	31.4	232.30	23.7	229.93	228.50	7.7	22,648	0.03%
2024/07/15	43.2	234.10	44.7	232.85	235.50	-1.5	23,360	-0.01%
2024/07/12	54.6	232.47	49.7	232.67	231.50	4.9	24,145	0.02%
2024/07/11	108.7	229.41	74	227.89	228.00	34.7	24,460	0.14%	大買/
2024/07/10	73.5	218.92	104.2	221.15	228.00	-30.7	24,532	-0.13%	大賣/
2024/07/09	45.2	206.66	75.2	206.88	207.50	-30	25,265	-0.12%
2024/07/08	26	205.97	19.1	204.56	202.50	6.9	26,692	0.03%
2024/07/05	49.8	204.79	53.5	202.46	203.00	-3.8	27,870	-0.01%
2024/07/04	34.1	196.01	53.1	197.63	201.00	-19	27,879	-0.07%
2024/07/03	6.6	186.97	1	187.00	187.00	5.6	28,130	0.02%
2024/07/02	3	187.00	2	186.50	186.50	1	28,709	0.00%
2024/07/01	24.4	187.84	15.3	188.61	185.50	9.1	28,762	0.03%
2024/06/28	2	188.25	7.2	188.00	188.00	-5.2	28,849	-0.02%
2024/06/27	3	186.83	4.4	186.73	186.00	-1.4	29,075	0.00%
2024/06/26	6.5	188.42	12	188.17	186.50	-5.5	29,393	-0.02%
2024/06/25	3	186.34	6	186.33	188.50	-3	29,799	-0.01%
2024/06/24	9.6	185.71	17.1	184.76	184.00	-7.4	30,593	-0.02%
2024/06/21	13.1	188.38	17.2	187.83	188.00	-4.1	32,013	-0.01%
2024/06/20	44.3	190.95	48.9	189.60	188.00	-4.6	32,751	-0.01%
2024/06/19	22.7	187.35	7.3	187.63	188.00	15.3	32,990	0.05%
2024/06/18	10.3	186.20	20	186.63	188.00	-9.7	33,687	-0.03%
2024/06/17	42	188.98	28.4	187.90	184.00	13.5	33,939	0.04%
2024/06/14	95.4	188.84	80.6	191.67	191.00	14.8	34,423	0.04%
2024/06/13	34.5	180.36	24.2	180.02	180.50	10.2	34,610	0.03%
2024/06/12	16.1	176.16	9	175.61	175.50	7.1	35,245	0.02%
2024/06/11	44.7	179.22	46.1	178.48	177.50	-1.4	36,293	0.00%
2024/06/07	44.3	173.92	49.6	175.51	182.00	-5.3	37,591	-0.01%
2024/06/06	1.1	166.00	3.1	166.46	166.00	-2.1	38,042	-0.01%
2024/06/05	3.7	166.69	5	166.50	165.00	-1.3	38,289	0.00%
2024/06/04	10.1	166.96	2.2	168.34	167.50	7.9	39,067	0.02%
2024/06/03	4.3	167.16	7	166.21	166.50	-2.7	39,590	-0.01%
2024/05/31	10	166.60	6	165.00	164.00	4	40,289	0.01%
2024/05/30	6.3	168.56	4.6	167.98	167.00	1.7	41,361	0.00%
2024/05/29	4	168.87	10	169.25	168.50	-6	42,364	-0.01%
2024/05/28	1.6	170.33	10	168.70	168.50	-8.4	43,941	-0.02%
2024/05/27	27.4	168.03	8.1	167.71	168.50	19.3	45,219	0.04%
2024/05/24	16.3	162.99	12.3	162.00	163.50	4	46,682	0.01%
2024/05/23	2	162.02	35.9	162.19	162.00	-33.8	48,301	-0.07%
2024/05/22	15.2	165.84	6.3	165.62	165.00	8.9	49,386	0.02%
2024/05/21	2.1	168.94	5	168.00	167.50	-2.9	49,850	-0.01%
2024/05/20	1.1	169.98	5.4	170.13	169.50	-4.3	50,543	-0.01%
2024/05/17	4.5	169.13	6.3	170.01	170.50	-1.8	50,957	0.00%
2024/05/16	9	170.39	6.2	169.66	169.00	2.9	51,868	0.01%
2024/05/15	8.4	169.14	12.1	169.83	168.00	-3.6	52,426	-0.01%
2024/05/14	19.4	169.34	14	167.93	167.00	5.4	52,511	0.01%
2024/05/13	12.2	170.01	36.6	168.65	167.50	-24.4	52,430	-0.05%
2024/05/10	6.2	179.65	4	179.75	178.00	2.2	52,537	0.00%
2024/05/09	9.6	181.23	19	181.08	179.50	-9.4	52,796	-0.02%
2024/05/08	33.6	184.28	29	183.85	184.00	4.6	52,697	0.01%
2024/05/07	10.5	178.00	9	178.33	180.00	1.5	52,419	0.00%
2024/05/06	4.6	177.72	8.2	175.68	177.50	-3.6	52,282	-0.01%
2024/05/03	15.7	179.63	28.5	179.78	178.50	-12.8	52,072	-0.02%
2024/05/02	14.1	184.18	6.3	183.37	181.50	7.8	51,753	0.02%
2024/04/30	13.3	184.18	20	183.28	184.00	-6.7	51,643	-0.01%
2024/04/29	16.1	186.47	16	186.56	186.00	0	51,533	0.00%
2024/04/26	50.3	189.44	44.7	191.75	188.50	5.7	51,334	0.01%
2024/04/25	35.1	191.46	31	191.05	191.00	4.1	51,103	0.01%
2024/04/24	48.2	192.48	38.3	192.61	194.50	9.9	50,876	0.02%
2024/04/23	29.5	188.20	29.6	187.95	188.50	-0.1	50,409	0.00%
2024/04/22	44.7	191.77	41.8	190.77	185.00	2.8	49,867	0.01%
2024/04/19	95.8	200.04	104.4	199.32	197.50	-8.6	49,722	-0.02%	大賣/
2024/04/18	129.2	207.35	133.8	207.52	203.50	-4.6	48,651	-0.01%	大買/大賣/
2024/04/17	101.1	202.82	111.1	203.43	209.50	-9.9	47,241	-0.02%	大買/大賣/
2024/04/16	71.3	194.73	122.8	192.58	190.50	-51.5	46,063	-0.11%	大賣/
2024/04/15	163.3	208.18	117.8	204.94	203.00	45.5	45,031	0.10%	大買/大賣/
2024/04/12	154.7	203.23	176.4	204.00	212.00	-21.7	43,106	-0.05%	大買/大賣/
2024/04/11	41.8	191.34	84.5	190.27	193.00	-42.7	41,192	-0.10%
2024/04/10	72	183.66	51	183.39	183.00	21	39,715	0.05%
2024/04/09	85.8	185.78	57	186.21	185.00	28.7	38,905	0.07%
2024/04/08	36.5	181.57	27.4	181.60	182.00	9.1	37,888	0.02%
2024/04/03	2.4	178.03	5	178.70	178.50	-2.6	37,537	-0.01%
2024/04/02	29.2	178.50	27	178.85	178.50	2.2	37,896	0.01%
2024/04/01	28.5	180.69	23.4	179.10	177.50	5.1	37,647	0.01%
2024/03/29	12.5	177.26	16.2	176.96	179.50	-3.7	37,363	-0.01%
2024/03/28	52.3	180.64	57.5	178.79	177.00	-5.3	37,041	-0.01%
2024/03/27	60.6	182.48	49.9	182.47	176.00	10.7	36,624	0.03%
2024/03/26	141.3	193.12	139.2	192.36	187.00	2.1	35,782	0.01%	大買/大賣/
2024/03/25	80.3	185.65	86.4	185.34	185.00	-6.1	34,312	-0.02%
2024/03/22	40.5	182.03	27.6	181.74	177.50	12.9	33,672	0.04%
2024/03/21	66.9	182.52	56.3	181.98	181.50	10.5	33,132	0.03%
2024/03/20	38.3	178.48	39	178.29	177.00	-0.6	32,525	0.00%
2024/03/19	57	182.10	45.2	181.04	180.00	11.8	32,176	0.04%
2024/03/18	74.1	176.50	93.4	177.23	178.50	-19.3	31,332	-0.06%
2024/03/15	77.7	169.98	72	170.18	169.50	5.6	30,161	0.02%
2024/03/14	84	171.79	89.5	172.40	173.00	-5.5	29,428	-0.02%
2024/03/13	176.5	175.78	143	176.52	173.50	33.4	28,573	0.12%	大買/大賣/
2024/03/12	69.5	169.77	64	170.69	170.00	5.6	27,673	0.02%
2024/03/11	28.2	163.48	18.3	163.17	164.50	9.9	27,174	0.04%
2024/03/08	33.7	162.81	90.3	165.06	161.50	-56.6	27,954	-0.20%
2024/03/07	40.3	170.64	26.6	169.48	171.00	13.7	27,655	0.05%
2024/03/06	20	171.20	32.3	172.39	174.00	-12.2	27,315	-0.04%
2024/03/05	58.5	171.26	93.2	171.55	169.00	-34.7	26,916	-0.13%
2024/03/04	74.3	169.09	67.2	167.81	167.00	7.1	26,085	0.03%
2024/03/01	135.9	173.88	103.9	173.46	171.00	32	25,637	0.12%	大買/大賣/
2024/02/29	72.3	162.84	104.8	167.63	171.00	-32.6	25,071	-0.13%	大賣/
2024/02/27	75.6	156.35	79.3	156.38	155.50	-3.8	24,554	-0.02%
2024/02/26	106.9	153.04	75.2	153.82	153.00	31.7	23,116	0.14%	大買/
2024/02/23	75.4	142.11	104.7	143.25	143.00	-29.3	21,278	-0.14%	大賣/
2024/02/22	18.1	133.23	16.7	134.03	133.50	1.4	20,025	0.01%
2024/02/21	49.1	132.43	73.7	132.54	132.50	-24.6	19,435	-0.13%
2024/02/20	62.7	129.71	60.3	130.63	128.00	2.4	18,717	0.01%
2024/02/19	75.4	132.71	67.4	133.41	129.50	8	18,222	0.04%
2024/02/16	59.3	126.24	80.2	126.33	129.00	-20.9	17,327	-0.12%
2024/02/15	24.9	120.50	15.4	121.03	120.50	9.5	16,675	0.06%
2024/02/05	9.4	122.79	5	123.30	122.50	4.4	16,458	0.03%
2024/02/02	31.7	127.46	46.1	127.10	124.50	-14.5	16,382	-0.09%
2024/02/01	22.1	124.88	25	122.90	126.00	-2.9	15,842	-0.02%
2024/01/31	1	117.50	0	0.00	119.50	1	15,471	0.01%
2024/01/30	6	118.67	1	119.00	118.50	5	15,427	0.03%
2024/01/29	0	0.00	4	120.13	120.50	-4	15,401	-0.03%
2024/01/26	1	119.00	1	119.00	119.00	0	15,358	0.00%
2024/01/25	4	118.75	1	118.50	118.00	3	15,376	0.02%
2024/01/24	4	119.50	11	120.73	119.50	-7	15,377	-0.05%
2024/01/23	8	120.69	7	120.57	120.50	1	15,353	0.01%
2024/01/22	2	118.24	8	117.38	118.50	-6	15,229	-0.04%
2024/01/19	6	116.00	1	116.00	115.50	5	15,158	0.03%
2024/01/18	2	115.51	13	114.73	115.50	-11	15,123	-0.07%
2024/01/17	15	116.34	12	116.63	115.00	3	15,100	0.02%
2024/01/16	11.6	119.60	0.3	119.50	118.50	11.2	15,014	0.07%
2024/01/15	23.4	122.35	26	123.08	121.50	-2.6	14,985	-0.02%
2024/01/12	55	121.65	52	120.22	120.50	3	14,450	0.02%
2024/01/11	7	118.79	0	0.00	119.00	7	14,280	0.05%
2024/01/10	13	119.81	8	120.06	119.50	5	14,256	0.03%
2024/01/09	45.3	119.58	43.8	120.91	120.00	1.5	14,231	0.01%
2024/01/08	5	119.30	3	119.17	118.00	2	14,041	0.01%
2024/01/05	0	119.00	9	118.72	119.50	-9	13,983	-0.06%
2024/01/04	7	117.36	4	118.00	118.50	3	13,953	0.02%
2024/01/03	14.1	119.46	4.1	119.87	120.00	10	13,844	0.07%
2024/01/02	14	118.75	22	118.75	119.00	-8	13,740	-0.06%
2023/12/29	27.2	115.68	16.5	114.55	116.50	10.7	13,628	0.08%
2023/12/28	29.2	120.22	5.1	119.14	119.00	24	13,402	0.18%
2023/12/27	2.3	116.72	3.3	116.55	116.00	-1	13,064	-0.01%
2023/12/26	5.7	116.41	0	0.00	116.50	5.7	13,137	0.04%
2023/12/25	9	117.72	1.2	118.83	117.50	7.8	13,135	0.06%
2023/12/22	12.2	116.36	1	117.00	116.00	11.2	13,138	0.09%
2023/12/21	4.3	115.59	21	115.00	115.00	-16.7	13,158	-0.13%
2023/12/20	5	117.60	4	117.38	117.50	1	13,256	0.01%
2023/12/19	2.2	116.84	5	117.20	117.00	-2.8	13,432	-0.02%
2023/12/18	2.8	121.18	4	120.88	120.50	-1.2	13,267	-0.01%
2023/12/15	16	123.37	9.7	123.34	122.00	6.3	13,270	0.05%
2023/12/14	20	125.10	3	125.67	125.00	17	12,954	0.13%
2023/12/13	4	125.25	12.5	124.80	124.50	-8.5	12,770	-0.07%
2023/12/12	2.6	125.70	2.1	126.45	125.00	0.4	12,593	0.00%
2023/12/11	4	125.25	15.5	125.23	126.00	-11.5	12,486	-0.09%
2023/12/08	20.7	126.30	25	126.96	126.00	-4.3	12,323	-0.03%
2023/12/07	84.1	130.00	46.2	128.69	126.50	37.8	12,095	0.31%
2023/12/06	41.5	129.69	104	127.84	126.50	-62.5	11,279	-0.55%	大賣/
2023/12/05	104.3	129.39	64.7	129.57	129.50	39.7	10,637	0.37%	大買/
2023/12/04	21.8	124.37	24.7	124.88	126.50	-2.9	9,665	-0.03%
2023/12/01	11	122.32	6	121.42	120.50	5	9,186	0.05%
2023/11/30	4.2	121.98	12	122.62	121.50	-7.8	8,955	-0.09%
2023/11/29	10.1	121.55	21.2	121.34	121.00	-11.1	8,700	-0.13%
2023/11/28	59.3	121.32	81.4	121.84	124.00	-22.2	8,670	-0.26%
2023/11/27	72.1	120.92	36.9	121.04	119.00	35.2	8,074	0.44%
2023/11/24	74.8	114.42	58	113.10	117.00	16.8	7,031	0.24%
2023/11/22	0	103.00	0	0.00	102.50	0	6,087	0.00%
2023/11/21	1	102.50	5	102.00	102.50	-4	6,262	-0.06%
2023/11/20	1	102.51	0	0.00	102.50	1	6,700	0.02%
2023/11/17	2.1	103.50	1	104.00	104.00	1.1	6,811	0.02%
2023/11/16	1.5	103.39	1	103.00	103.00	0.5	7,063	0.01%
2023/11/15	2.3	103.05	4	103.50	103.50	-1.7	7,245	-0.02%
2023/11/13	5	101.60	0	0.00	101.00	5	7,712	0.06%
2023/11/10	0.3	102.50	4.9	102.29	102.50	-4.5	7,809	-0.06%
2023/11/09	2	100.49	10.6	101.18	99.30	-8.6	7,914	-0.11%
2023/11/08	5.3	101.88	5	101.90	100.50	0.3	8,173	0.00%
2023/11/07	0.5	101.50	2	101.50	102.50	-1.5	8,286	-0.02%
2023/11/06	2.2	101.27	1	101.50	100.50	1.2	8,595	0.01%
2023/11/03	3	97.43	1	98.10	98.30	2	8,862	0.02%
2023/11/02	12	96.10	1.2	96.06	96.50	10.8	9,014	0.12%
2023/11/01	3	93.93	3	94.17	94.50	0	9,171	0.00%
2023/10/31	7.2	93.83	10	93.98	93.20	-2.8	9,418	-0.03%
2023/10/30	10.1	97.80	6.1	98.00	97.60	3.9	9,597	0.04%
2023/10/27	0.1	99.90	2	99.26	99.10	-1.9	10,035	-0.02%
2023/10/26	2.1	100.50	2	101.00	100.00	0	10,689	0.00%
2023/10/25	6	101.67	6	102.00	102.00	0	10,942	0.00%
2023/10/24	2	99.90	10.2	100.49	100.00	-8.2	11,195	-0.07%
2023/10/23	7	100.00	2.1	100.48	99.90	5	11,515	0.04%
2023/10/20	8.2	96.03	10.6	95.80	96.20	-2.4	12,125	-0.02%
2023/10/19	11.1	98.14	0	0.00	98.10	11.1	12,985	0.09%
2023/10/18	2.6	99.28	0	0.00	99.00	2.6	15,240	0.02%
2023/10/17	1.4	100.76	5	101.00	100.00	-3.6	15,255	-0.02%
2023/10/16	0.2	101.84	3.5	101.93	102.50	-3.3	15,299	-0.02%
2023/10/13	5.3	102.93	8.5	102.48	102.50	-3.3	15,899	-0.02%
2023/10/12	1.1	105.52	4	105.75	106.00	-3	16,830	-0.02%
2023/10/11	4.1	105.87	16	106.34	105.00	-11.9	17,571	-0.07%
2023/10/06	1.1	107.02	2	107.00	106.50	-0.9	17,839	-0.01%
2023/10/05	10.1	108.05	5.1	108.21	108.00	5	18,353	0.03%
2023/10/04	1.1	106.52	5	107.00	106.00	-3.9	18,485	-0.02%
2023/10/03	3.3	108.66	6.3	108.00	107.50	-2.9	18,637	-0.02%
2023/10/02	22	108.64	10.1	108.70	109.00	12	18,658	0.06%
2023/09/28	1.1	107.45	4	107.00	107.50	-2.9	18,760	-0.02%
2023/09/27	8	106.63	0	0.00	106.00	8	18,958	0.04%
2023/09/26	9.1	106.05	7	106.36	106.50	2.1	19,279	0.01%
2023/09/25	9.8	105.38	8	106.00	106.50	1.8	19,535	0.01%
2023/09/22	9.2	103.12	17	102.59	102.00	-7.8	19,807	-0.04%
2023/09/21	3.6	98.59	6	99.03	98.70	-2.4	19,786	-0.01%
2023/09/20	3.3	100.18	15	99.06	100.50	-11.7	20,212	-0.06%
2023/09/19	2.1	101.76	14.4	101.06	101.00	-12.3	21,159	-0.06%
2023/09/18	5.2	101.91	6	101.83	101.50	-0.8	21,570	0.00%
2023/09/15	11.2	103.94	2	102.51	103.50	9.2	21,917	0.04%
2023/09/14	0	103.50	6	103.67	104.00	-6	22,855	-0.03%
2023/09/13	8	102.38	8.5	102.47	103.00	-0.5	24,493	0.00%
2023/09/12	1.1	104.05	44.2	101.97	104.00	-43.1	25,234	-0.17%
2023/09/11	7.7	104.85	10	104.70	103.50	-2.3	25,422	-0.01%
2023/09/08	11.1	106.96	15.3	107.36	107.00	-4.2	25,417	-0.02%
2023/09/07	7.1	109.21	7	109.07	108.50	0.1	25,460	0.00%
2023/09/06	3	111.17	0	0.00	110.50	3	25,598	0.01%
2023/09/05	3.1	110.67	2	110.50	110.50	1.1	25,749	0.00%
2023/09/04	5	110.80	1	111.00	110.50	4	26,296	0.02%
2023/09/01	33.1	113.04	12.5	113.98	111.50	20.6	26,383	0.08%
2023/08/31	2.1	113.02	2	113.00	113.50	0.1	26,307	0.00%
2023/08/30	4.1	113.63	3	113.83	112.50	1.1	26,707	0.00%
2023/08/29	7	112.86	4	113.00	113.50	3	27,595	0.01%
2023/08/28	1.3	112.58	2	113.00	112.00	-0.7	27,759	0.00%
2023/08/25	5	115.60	7	113.86	113.50	-2	28,023	-0.01%
2023/08/24	5.2	115.47	23.1	114.68	115.00	-17.9	28,049	-0.06%
2023/08/23	5	109.60	10	109.50	110.00	-5	27,866	-0.02%
2023/08/22	22.2	111.03	13	110.96	110.00	9.2	28,028	0.03%
2023/08/21	40.5	114.37	12	114.17	113.50	28.5	28,267	0.10%
2023/08/18	46.9	114.29	40	113.74	113.00	6.9	28,524	0.02%
2023/08/17	8.1	109.76	5	110.50	110.00	3.1	29,040	0.01%
2023/08/16	11	109.77	7.1	109.65	110.50	4	30,136	0.01%
2023/08/15	17.1	112.09	22	112.39	111.50	-4.9	30,547	-0.02%
2023/08/14	36	108.84	11.4	108.62	108.50	24.7	30,904	0.08%
2023/08/11	4.2	115.22	4.1	114.62	114.50	0.1	30,741	0.00%
2023/08/10	13.6	114.51	14	116.39	114.00	-0.4	30,744	0.00%
2023/08/09	7.5	117.37	9.1	116.84	116.00	-1.6	30,557	-0.01%
2023/08/08	12.2	115.17	10.1	116.09	115.00	2.1	30,456	0.01%
2023/08/07	11.2	115.52	3.1	115.65	116.50	8.1	30,508	0.03%
2023/08/04	31.1	114.50	19	114.82	116.00	12.1	30,557	0.04%
2023/08/02	18.6	113.37	46	115.10	110.50	-27.4	30,912	-0.09%
2023/08/01	37.8	114.05	93.2	113.92	114.00	-55.4	31,242	-0.18%
2023/07/31	93.3	117.57	33.1	117.44	117.00	60.2	31,031	0.19%
2023/07/28	9	112.11	9.1	111.66	112.50	-0.1	30,730	0.00%
2023/07/27	19.3	110.40	6.1	110.59	110.50	13.1	30,849	0.04%
2023/07/26	9.6	108.90	2.1	108.57	108.00	7.5	31,164	0.02%
2023/07/25	45.8	110.38	26.6	110.21	111.50	19.2	30,943	0.06%
2023/07/24	36.5	109.29	41.8	108.02	106.00	-5.2	30,413	-0.02%
2023/07/21	139.4	110.39	103.1	110.03	112.50	36.3	29,560	0.12%	大買/大賣/
2023/07/20	3.6	110.50	6	110.50	110.50	-2.4	27,579	-0.01%
2023/07/19	1.6	122.50	6.3	122.50	122.50	-4.7	27,680	-0.02%
2023/07/18	57.1	138.77	38.1	137.86	136.00	19	27,923	0.07%
2023/07/17	78.5	142.82	67.2	142.49	141.00	11.3	27,568	0.04%
2023/07/14	71.2	136.22	73.1	136.85	137.50	-1.9	26,769	-0.01%
2023/07/13	28	135.11	52	133.81	134.00	-24	26,358	-0.09%
2023/07/12	27.2	135.78	22	136.18	135.00	5.2	26,624	0.02%
2023/07/11	4	133.38	12	133.33	132.50	-8	26,629	-0.03%
2023/07/10	14.1	131.15	19	131.37	131.50	-5	27,644	-0.02%
2023/07/07	10	129.95	3.6	128.86	129.50	6.4	29,020	0.02%
2023/07/06	8.1	130.70	5	131.00	131.00	3.1	30,136	0.01%
2023/07/05	13.3	131.93	4.7	131.79	130.50	8.6	30,694	0.03%
2023/07/04	21.3	135.56	27	135.89	134.50	-5.8	30,911	-0.02%
2023/07/03	14.3	138.52	49	137.58	138.00	-34.7	30,585	-0.11%
2023/06/30	48	135.67	30.4	135.06	137.00	17.6	30,420	0.06%
2023/06/29	6.1	130.58	11	130.55	132.00	-5	30,058	-0.02%
2023/06/28	16.2	129.97	63	129.86	129.00	-46.9	29,950	-0.16%
2023/06/27	90	137.27	83.7	134.62	132.00	6.3	29,588	0.02%
2023/06/26	22	133.89	28	132.84	133.50	-6	28,728	-0.02%
2023/06/21	21.1	131.36	40	130.26	132.50	-18.9	28,415	-0.07%
2023/06/20	53.1	133.60	60.4	133.04	132.00	-7.4	28,198	-0.03%
2023/06/19	95.4	130.55	76.3	130.41	128.50	19.2	27,496	0.07%
2023/06/16	97	124.09	99.1	125.93	128.00	-2.1	26,242	-0.01%
2023/06/15	32	115.77	46.2	115.42	116.50	-14.2	25,876	-0.05%
2023/06/14	17	112.71	15	113.50	112.50	2	25,834	0.01%
2023/06/13	12.2	112.41	23.2	112.28	113.00	-11	26,087	-0.04%
2023/06/12	26	112.27	13.5	112.17	112.00	12.5	26,193	0.05%
2023/06/09	9.1	114.89	10	114.20	114.50	-0.9	26,243	0.00%
2023/06/08	50.4	117.45	38	118.13	115.50	12.4	26,403	0.05%
2023/06/07	3	115.16	13	114.88	115.50	-10	26,307	-0.04%
2023/06/06	15	113.60	23.2	113.96	113.50	-8.2	26,795	-0.03%
2023/06/05	40.2	116.30	23	117.52	115.00	17.2	27,143	0.06%
2023/06/02	117	118.48	112.1	118.26	117.00	5	27,268	0.02%	大買/大賣/
2023/06/01	46	114.82	13	114.31	113.50	33	26,580	0.12%
2023/05/31	10	113.70	23.1	114.39	114.50	-13.1	26,685	-0.05%
2023/05/30	9	111.50	13.3	111.89	112.00	-4.3	26,711	-0.02%
2023/05/29	21	114.10	22.2	113.66	113.50	-1.2	26,795	0.00%
2023/05/26	15.2	111.54	35.2	112.36	112.00	-20	26,934	-0.07%
2023/05/25	13.4	114.51	65	113.79	112.50	-51.6	27,119	-0.19%
2023/05/24	72.7	112.02	32.6	111.87	112.50	40.1	27,238	0.15%
2023/05/23	105.4	115.95	43.5	115.10	114.00	61.9	27,844	0.22%	大買/
2023/05/22	201	115.13	99.3	116.53	117.00	101.7	27,613	0.37%	大買/鉅額交易
2023/05/19	39	110.76	34.1	110.54	109.00	5	27,075	0.02%
2023/05/18	25.3	108.33	33.2	108.62	108.00	-7.9	27,176	-0.03%
2023/05/17	12.1	106.00	6	105.92	105.00	6.1	28,152	0.02%
2023/05/16	23	105.28	9	104.94	105.00	14	28,366	0.05%
2023/05/15	37.1	104.70	31	104.50	104.50	6.1	28,463	0.02%
2023/05/12	8	102.38	8	103.19	104.50	0	28,779	0.00%
2023/05/11	8	102.38	8	103.19	101.00	0	29,244	0.00%
2023/05/10	5.2	104.40	19	105.39	106.00	-13.8	29,307	-0.05%
2023/05/09	39.2	105.93	49.3	105.91	103.50	-10.2	29,207	-0.03%
2023/05/08	39.1	109.86	65	110.71	110.50	-25.9	28,694	-0.09%
2023/05/05	18.2	107.45	7	107.79	108.00	11.2	28,409	0.04%
2023/05/04	18	108.25	21.1	108.45	109.50	-3.1	28,632	-0.01%
2023/05/03	30.4	105.91	18	106.67	105.50	12.4	28,745	0.04%
2023/05/02	29.2	107.14	23	107.54	108.00	6.2	29,213	0.02%
2023/04/28	10.2	101.52	10	101.35	101.50	0.2	29,050	0.00%
2023/04/27	10.2	100.62	8	101.31	101.00	2.2	29,303	0.01%
2023/04/26	6	102.58	8	102.31	103.00	-2	29,210	-0.01%
2023/04/25	23.2	103.21	13.6	102.44	102.50	9.6	29,185	0.03%
2023/04/24	10.2	105.15	5	105.40	105.00	5.2	29,020	0.02%
2023/04/21	10.5	102.82	14	102.89	102.50	-3.5	29,141	-0.01%
2023/04/20	10.2	107.13	6	107.25	105.50	4.2	29,050	0.01%
2023/04/19	9	109.16	7	107.86	108.00	2	29,152	0.01%
2023/04/18	60.5	109.02	56.1	108.47	109.00	4.4	29,337	0.02%
2023/04/17	30.8	108.87	17	109.12	109.00	13.8	29,711	0.05%
2023/04/14	26.6	106.11	17.3	106.22	105.50	9.3	30,650	0.03%
2023/04/13	63.5	111.13	80.2	111.25	108.00	-16.7	31,030	-0.05%
2023/04/12	91.2	113.61	87.1	114.44	115.00	4.1	29,982	0.01%
2023/04/11	82.1	106.52	105.5	106.94	108.00	-23.3	28,569	-0.08%	大賣/
2023/04/10	31.2	99.88	64.1	100.33	101.50	-32.9	27,451	-0.12%
2023/04/07	75.1	97.30	32.2	97.60	96.80	42.9	27,042	0.16%
2023/04/06	1.3	95.82	3	95.67	95.70	-1.7	26,696	-0.01%
2023/03/31	14.1	94.49	8	94.46	94.60	6.1	26,774	0.02%
2023/03/30	2	95.20	9	95.29	96.00	-7	26,767	-0.03%
2023/03/29	12	95.30	8.1	95.51	94.70	4	26,888	0.01%
2023/03/28	4.1	94.89	14	94.65	94.80	-9.9	27,207	-0.04%
2023/03/27	4.1	94.74	5.5	95.26	94.50	-1.4	27,414	-0.01%
2023/03/24	6.1	96.07	3	96.20	95.90	3.1	27,702	0.01%
2023/03/23	13.1	96.78	6	96.72	95.90	7.1	28,349	0.03%
2023/03/22	15	98.52	4	97.68	97.00	11	28,665	0.04%
2023/03/21	37.1	100.37	37.6	99.70	98.50	-0.6	28,670	0.00%
2023/03/20	26.1	97.80	27.3	98.07	98.80	-1.2	28,472	0.00%
2023/03/17	27.3	94.19	16	94.03	94.90	11.3	28,219	0.04%
2023/03/16	11.2	93.11	18.3	92.79	93.20	-7.1	28,177	-0.03%
2023/03/15	24.4	96.36	24	95.55	95.00	0.4	28,284	0.00%
2023/03/14	14.1	96.04	11	95.36	94.70	3.1	29,368	0.01%
2023/03/13	23.1	95.04	27.2	95.38	95.50	-4.1	29,706	-0.01%
2023/03/10	23.4	97.80	25.1	97.08	96.90	-1.7	30,663	-0.01%
2023/03/09	24.7	99.06	22.5	99.19	100.50	2.2	30,515	0.01%
2023/03/08	19	100.22	19	100.58	100.50	0	30,102	0.00%
2023/03/07	20	99.17	24.7	99.13	98.50	-4.7	29,772	-0.02%
2023/03/06	4	96.63	9.5	96.62	97.00	-5.5	29,510	-0.02%
2023/03/03	12.2	96.63	16	96.38	94.60	-3.8	29,941	-0.01%
2023/03/02	16	96.32	5	96.16	96.10	11	29,813	0.04%
2023/03/01	10.5	95.42	33.6	96.28	96.50	-23.1	29,532	-0.08%
2023/02/24	29.6	95.50	26	95.17	94.90	3.6	29,498	0.01%
2023/02/23	22	95.81	31.3	96.19	95.70	-9.3	29,418	-0.03%
2023/02/22	61.2	94.97	19.2	95.11	94.20	42	29,235	0.14%
2023/02/21	41.6	95.53	41.1	95.19	96.40	0.4	29,050	0.00%
2023/02/20	43.3	91.03	50.3	91.56	92.10	-7	28,150	-0.02%
2023/02/17	40.5	89.22	39	89.68	90.70	1.5	27,666	0.01%
2023/02/16	50.4	87.90	33	87.89	87.80	17.4	27,018	0.06%
2023/02/15	64	88.02	75.3	87.95	86.50	-11.3	26,505	-0.04%
2023/02/14	13.2	83.69	22	84.11	84.10	-8.9	25,066	-0.04%
2023/02/13	14	81.57	5	81.28	83.00	9	24,737	0.04%
2023/02/10	13.4	83.34	25	82.47	81.90	-11.6	24,572	-0.05%
2023/02/09	41.1	82.09	31.3	82.27	82.00	9.9	24,140	0.04%
2023/02/08	13	79.98	7	79.57	79.20	6	23,532	0.03%
2023/02/07	9	78.94	9	78.89	79.20	0	23,300	0.00%
2023/02/06	6	78.35	5	78.10	78.40	1	23,265	0.00%
2023/02/03	19.3	78.49	3	78.67	78.10	16.3	23,280	0.07%
2023/02/02	20	80.99	21.5	80.81	79.80	-1.5	23,012	-0.01%
2023/02/01	50.6	81.11	46.5	80.35	80.20	4.1	22,598	0.02%
2023/01/31	36.5	79.15	37	79.07	81.00	-0.5	22,175	0.00%
2023/01/30	22	74.66	22	75.10	75.50	0	21,424	0.00%
2023/01/17	13.6	73.12	17	73.07	73.10	-3.4	21,062	-0.02%
2023/01/16	0	0.00	6	71.18	71.60	-6	20,731	-0.03%
2023/01/13	5	71.24	2	70.55	70.60	3	20,671	0.01%
2023/01/12	4	71.93	3	71.67	71.20	1	20,626	0.00%
2023/01/11	17.2	73.18	17	72.96	72.00	0.2	20,520	0.00%
2023/01/10	12	72.56	15	72.46	72.40	-3	20,260	-0.01%
2023/01/09	10.2	73.08	12	72.73	73.20	-1.8	20,082	-0.01%
2023/01/06	8	71.59	8	71.91	72.70	0	19,803	0.00%
2023/01/05	42	72.81	34	72.34	71.90	8	19,569	0.04%
2023/01/04	65	74.56	93	74.63	74.00	-28	18,947	-0.15%
2023/01/03	20	70.56	30	71.14	72.10	-10	17,477	-0.06%
2022/12/30	5	67.52	17.7	67.60	67.20	-12.7	16,587	-0.08%
2022/12/29	2	66.70	7	66.50	67.00	-5	16,476	-0.03%
2022/12/28	5	67.56	22.2	67.51	67.00	-17.2	16,418	-0.10%
2022/12/27	35	66.99	20	67.46	67.40	15	16,377	0.09%
2022/12/26	9	66.74	16	66.50	66.50	-7	16,059	-0.04%
2022/12/23	9.3	66.17	15	66.53	66.00	-5.8	16,020	-0.04%
2022/12/22	11	65.95	3	66.17	65.90	8	15,969	0.05%
2022/12/21	8	65.48	14	65.91	65.50	-6	15,986	-0.04%
2022/12/20	3	66.00	18.1	65.77	64.00	-15.1	15,893	-0.10%
2022/12/19	29.3	66.29	20	65.95	66.00	9.3	15,688	0.06%
2022/12/16	29	68.11	21.1	67.88	68.30	8	15,539	0.05%
2022/12/15	33	67.68	72	67.76	68.50	-39	15,149	-0.26%
2022/12/14	49.1	65.85	64	65.58	66.50	-14.9	14,477	-0.10%
2022/12/13	32	64.91	23	64.40	63.60	9	14,285	0.06%
2022/12/12	18	64.67	40	64.15	64.00	-22	14,425	-0.15%
2022/12/09	19.2	63.93	7	63.76	63.70	12.2	14,465	0.08%
2022/12/08	14	63.05	12	62.99	63.10	2	14,355	0.01%
2022/12/07	50	64.15	32	63.14	62.80	18	14,172	0.13%
2022/12/06	74.4	65.71	64	66.06	64.50	10.4	13,764	0.08%
2022/12/05	57.4	65.32	25	64.97	64.80	32.4	12,633	0.26%
2022/12/02	40	61.79	111.2	63.68	65.20	-71.2	12,341	-0.58%	大賣/
2022/12/01	33	59.77	475	59.74	59.30	-442	11,167	-3.96%	大賣/鉅額交易
2022/11/30	62.3	58.63	26	58.77	58.90	36.3	11,006	0.33%
2022/11/29	20	58.11	3	57.87	57.90	17	10,836	0.16%
2022/11/28	31	57.22	22	58.08	58.50	9	10,752	0.08%
2022/11/25	77.2	57.77	138	57.98	57.20	-60.9	10,536	-0.58%	大賣/
2022/11/24	36	55.75	10.6	55.79	55.80	25.4	10,090	0.25%
2022/11/23	7	55.29	20	54.60	54.60	-13	10,199	-0.13%
2022/11/22	34	55.14	2	54.90	55.10	32	10,247	0.31%
2022/11/21	29.3	54.70	38.1	55.76	55.70	-8.8	10,152	-0.09%
2022/11/18	14.1	55.06	17	54.60	54.20	-2.9	10,005	-0.03%
2022/11/17	43	55.18	35	54.95	55.40	8	9,856	0.08%
2022/11/16	25	52.22	7	52.33	52.20	18	9,646	0.19%
2022/11/15	8	53.20	17	53.14	53.20	-9	9,931	-0.09%
2022/11/14	105	52.50	4	52.50	52.50	101	10,096	1.00%	大買/鉅額交易
2022/11/11	10	51.89	13	52.15	51.70	-3	10,244	-0.03%
2022/11/10	11.7	51.79	9	51.91	51.80	2.7	10,364	0.03%
2022/11/09	17	53.19	0	0.00	53.10	17	10,932	0.16%
2022/11/08	14	53.64	16	53.25	52.90	-2	11,144	-0.02%
2022/11/07	11	53.38	10	53.30	53.50	1	11,328	0.01%
2022/11/04	15	52.85	4	53.00	53.00	11	11,785	0.09%
2022/11/03	0	0.00	1	51.30	52.80	-1	12,344	-0.01%
2022/11/02	6	52.05	0	0.00	52.20	6	12,540	0.05%
2022/11/01	14	50.27	13	52.15	52.40	1	12,539	0.01%
2022/10/31	1.4	49.60	1	49.45	49.40	0.4	12,488	0.00%
2022/10/28	4.1	49.38	7	49.97	49.05	-2.9	12,647	-0.02%
2022/10/27	2	50.75	1	50.80	50.70	1	12,840	0.01%
2022/10/26	11.1	50.32	7	50.13	50.00	4.1	13,071	0.03%
2022/10/25	3.1	51.37	0	0.00	51.10	3.1	13,337	0.02%
2022/10/24	1	53.60	0	0.00	52.00	1	14,101	0.01%
2022/10/20	10.1	52.51	0	0.00	52.80	10.1	14,905	0.07%
2022/10/18	1	54.20	0	0.00	54.40	1	15,164	0.01%
2022/10/17	10.7	54.31	8	54.50	54.50	2.7	15,381	0.02%
2022/10/13	107.1	54.16	3	53.63	53.20	104.1	15,544	0.67%	大買/鉅額交易
2022/10/12	205.1	55.02	1	56.10	56.10	204.1	15,480	1.32%	大買/鉅額交易
2022/10/11	10.1	56.41	2	56.40	56.40	8.1	15,523	0.05%
2022/10/07	3	57.73	11	57.16	57.10	-8	15,900	-0.05%
2022/10/06	2	57.45	14	57.39	57.50	-12	16,073	-0.07%
2022/10/05	11	58.22	1	58.00	57.00	10	16,339	0.06%
2022/10/04	5	57.04	2	56.45	57.20	3	16,400	0.02%
2022/10/03	3	56.63	1	56.70	56.20	2	16,561	0.01%
2022/09/30	10.2	56.79	15	56.90	56.90	-4.8	16,874	-0.03%
2022/09/29	5	57.82	11	58.55	57.00	-6	17,211	-0.03%
2022/09/28	5.2	58.54	11	58.98	57.60	-5.8	17,426	-0.03%
2022/09/27	7.1	61.03	1	60.90	60.90	6.1	17,803	0.03%
2022/09/26	16.2	61.76	12.4	60.83	60.60	3.8	18,300	0.02%
2022/09/23	12.1	65.67	0	0.00	63.80	12.1	19,012	0.06%
2022/09/22	6.4	65.73	12	66.49	66.60	-5.6	19,281	-0.03%
2022/09/21	12	65.88	1	65.70	65.40	11	19,677	0.06%
2022/09/20	5.2	65.10	50.6	65.63	66.30	-45.5	20,980	-0.22%
2022/09/19	35	66.12	44	65.94	64.20	-9	21,765	-0.04%
2022/09/16	44.1	66.61	22	65.63	64.50	22.1	21,976	0.10%
2022/09/15	0	0.00	2	66.85	66.00	-2	21,874	-0.01%
2022/09/14	10	65.80	18	65.58	65.80	-8	21,968	-0.04%
2022/09/13	0	66.30	7	66.87	66.10	-7	21,968	-0.03%
2022/09/12	21.4	66.91	18	66.48	66.00	3.4	21,911	0.02%
2022/09/08	26	66.05	40.7	66.33	66.90	-14.7	21,750	-0.07%
2022/09/07	1	63.80	0	0.00	63.80	1	21,449	0.00%
2022/09/06	3.1	64.15	7	63.76	63.50	-3.9	21,508	-0.02%
2022/09/05	15	65.16	4.1	65.23	65.20	10.9	21,382	0.05%
2022/09/02	8.1	65.27	13	65.11	64.80	-4.9	21,343	-0.02%
2022/09/01	3.1	65.82	7	65.91	65.80	-3.9	21,248	-0.02%
2022/08/31	19	66.59	23	66.40	66.20	-4	21,323	-0.02%
2022/08/30	20	66.00	35	66.03	66.30	-15	21,126	-0.07%
2022/08/29	13	64.19	9	64.12	64.40	4	20,859	0.02%
2022/08/26	6	64.57	4.1	64.79	64.20	1.9	20,704	0.01%
2022/08/25	14	64.92	9	64.62	65.00	5	20,571	0.02%
2022/08/24	16	65.54	4	65.33	65.40	12	20,454	0.06%
2022/08/23	23	65.39	34	65.33	65.80	-11	20,401	-0.05%
2022/08/22	21.3	65.37	54	65.49	65.00	-32.7	20,372	-0.16%
2022/08/19	93.3	64.21	49	63.76	63.70	44.3	19,978	0.22%
2022/08/18	11	62.74	18	63.17	64.00	-7	19,698	-0.04%
2022/08/17	17	62.08	22	61.99	62.00	-5	19,495	-0.03%
2022/08/16	72	63.53	61.1	63.12	62.10	10.9	19,317	0.06%
2022/08/15	36	64.01	38	64.35	64.70	-2	18,711	-0.01%
2022/08/12	23	62.54	41	62.44	63.10	-18	18,500	-0.10%
2022/08/11	38	62.33	42	62.58	62.90	-4	18,272	-0.02%
2022/08/10	53	60.77	46.5	61.20	61.50	6.5	17,823	0.04%
2022/08/09	7	58.50	4	58.98	58.40	3	17,220	0.02%
2022/08/08	2.2	57.08	3	57.70	58.30	-0.8	17,080	0.00%
2022/08/05	10	57.74	10	57.70	57.70	0	17,148	0.00%
2022/08/04	25	56.14	39.4	57.04	57.30	-14.4	17,228	-0.08%
2022/08/03	2	58.70	62.3	57.49	57.70	-60.3	17,106	-0.35%
2022/08/02	18	59.09	56	58.95	58.90	-38	16,927	-0.22%
2022/08/01	72.6	58.88	71	58.74	59.10	1.6	16,851	0.01%
2022/07/29	86	57.82	77	57.91	58.20	9	16,566	0.05%
2022/07/28	36	56.43	63	56.27	56.70	-27	15,807	-0.17%
2022/07/27	5.1	53.72	24	54.19	54.40	-19	15,127	-0.13%
2022/07/26	0	0.00	4.1	53.50	53.40	-4.1	15,289	-0.03%
2022/07/25	51.2	53.46	19	53.02	52.90	32.2	15,443	0.21%
2022/07/22	4.1	54.94	5	54.94	54.80	-0.9	15,678	-0.01%
2022/07/21	15	52.97	9	52.99	53.90	6	15,833	0.04%
2022/07/20	26.1	54.81	15	54.49	54.10	11.1	16,130	0.07%
2022/07/19	6	54.65	5	55.08	54.60	1	16,269	0.01%
2022/07/18	0.1	54.80	6	54.65	54.60	-5.9	16,315	-0.04%
2022/07/15	29.1	54.92	25	54.11	54.00	4.1	16,492	0.02%
2022/07/14	10	55.89	4.2	55.11	56.40	5.9	16,753	0.03%
2022/07/13	30	55.29	26.1	55.53	54.80	3.9	17,209	0.02%
2022/07/12	5.1	54.38	13	54.32	54.10	-7.9	17,341	-0.05%
2022/07/11	13	54.58	20.2	54.16	55.00	-7.2	18,146	-0.04%
2022/07/08	28.1	55.09	23	54.57	54.20	5.1	18,223	0.03%
2022/07/07	31	54.88	23.1	55.08	55.50	7.9	17,929	0.04%
2022/07/06	23.1	54.77	26	54.55	54.10	-3	17,590	-0.02%
2022/07/05	26	55.53	16	55.09	54.70	10	17,415	0.06%
2022/07/04	22	55.09	15	54.53	55.60	7	16,970	0.04%
2022/07/01	100	55.67	133	55.58	55.50	-33	16,541	-0.20%	大賣/
2022/06/30	14.1	54.93	18	55.21	55.10	-3.9	15,706	-0.02%
2022/06/29	27.1	54.84	21	54.64	54.40	6.1	15,419	0.04%
2022/06/28	70	56.07	101.1	55.44	55.00	-31.1	15,986	-0.19%	大賣/
2022/06/27	287	54.59	983	54.76	54.90	-696	14,665	-4.75%	大買/大賣/鉅額交易
2022/06/24	55	52.31	80.3	52.24	53.80	-25.3	13,696	-0.18%
2022/06/23	2.3	48.73	0	0.00	48.95	2.3	13,228	0.02%
2022/06/22	29.1	49.20	23	49.02	49.05	6.1	13,237	0.05%
2022/06/21	3	47.97	34	47.75	48.55	-31	13,481	-0.23%
2022/06/20	2	47.90	25	47.30	46.90	-23	13,750	-0.17%
2022/06/17	101	47.70	8.1	47.41	47.95	93	14,125	0.66%	大買/
2022/06/16	0	0.00	28	48.69	47.65	-28	14,939	-0.19%
2022/06/15	4.1	48.40	3	50.13	48.05	1.1	15,203	0.01%
2022/06/14	603	49.18	30	49.32	49.30	573	15,377	3.73%	大買/鉅額交易
2022/06/13	5	50.04	1	50.00	49.95	4	16,195	0.02%
2022/06/10	36	51.23	13	51.20	51.30	23	16,713	0.14%
2022/06/09	146	50.82	71	51.66	51.10	75	17,198	0.44%	大買/
2022/06/08	1	49.76	4	49.95	49.80	-3	17,165	-0.02%
2022/06/07	2	50.50	6	50.32	50.10	-4	17,206	-0.02%
2022/06/02	4	50.25	1	50.60	50.20	3	17,196	0.02%
2022/06/01	4.1	50.66	3	50.87	50.80	1.1	17,172	0.01%
2022/05/31	20	51.34	6	51.15	51.50	14	17,112	0.08%
2022/05/30	11.2	51.87	510	52.00	51.90	-498.8	17,036	-2.93%	大賣/鉅額交易
2022/05/27	4	49.81	1	49.90	49.80	3	16,810	0.02%
2022/05/26	7	50.07	6	49.40	49.40	1	16,750	0.01%
2022/05/25	6	49.46	1	49.55	49.50	5	16,661	0.03%
2022/05/24	11	49.40	0	0.00	49.00	11	16,638	0.07%
2022/05/23	25	49.68	10	49.96	50.10	15	16,545	0.09%
2022/05/19	2	49.00	7	49.05	49.00	-5	16,405	-0.03%
2022/05/18	6.1	50.20	0	0.00	49.45	6.1	16,350	0.04%
2022/05/17	4	49.58	8	49.53	49.75	-4	16,270	-0.02%
2022/05/16	11	49.00	12	49.05	49.45	-1	16,202	-0.01%
2022/05/13	8	48.90	16	47.56	48.75	-8	16,067	-0.05%
2022/05/12	42	47.40	12	47.04	46.35	30	15,880	0.19%
2022/05/11	177	48.60	29	48.68	48.05	148	15,656	0.95%	大買/鉅額交易
2022/05/10	1	50.00	6	49.43	49.50	-5	15,557	-0.03%
2022/05/09	107	49.84	10.1	49.60	50.00	96.9	15,465	0.63%	大買/
2022/05/06	23	52.18	23	51.66	51.80	0	15,251	0.00%
2022/05/05	10	53.14	102	53.15	52.40	-92	15,171	-0.61%	大賣/
2022/05/04	16	52.42	20	52.46	52.60	-4	15,094	-0.03%
2022/05/03	318	52.73	55	53.38	52.50	263	14,998	1.75%	大買/鉅額交易
2022/04/29	46	54.83	62	54.28	54.40	-16	14,716	-0.11%
2022/04/28	80	57.45	56	56.60	55.60	24	14,435	0.17%
2022/04/27	99	56.33	52.2	57.09	57.00	46.8	13,926	0.34%
2022/04/26	79	56.79	61	56.51	56.40	18	13,487	0.13%
2022/04/25	29.1	54.86	12	54.18	54.10	17.1	12,923	0.13%
2022/04/22	8	56.11	13	56.51	56.50	-5	12,677	-0.04%
2022/04/21	25	56.97	9	56.90	56.30	16	12,534	0.13%
2022/04/20	75.1	57.90	139	58.15	57.60	-63.9	12,214	-0.52%	大賣/
2022/04/19	136	56.38	73.1	57.01	57.30	62.9	11,523	0.55%	大買/
2022/04/18	27	55.64	46	55.35	55.30	-19	10,878	-0.17%
2022/04/15	87	55.95	111.2	55.58	55.60	-24.2	10,439	-0.23%	大賣/
2022/04/14	33	55.01	80.3	53.47	55.50	-47.2	9,471	-0.50%
2022/04/13	5	52.80	20	52.85	52.90	-15	9,118	-0.16%
2022/04/12	40	52.52	21	52.60	52.80	19	9,096	0.21%
2022/04/11	8	53.83	10	53.71	53.60	-2	8,999	-0.02%
2022/04/08	21	52.62	3	52.57	52.90	18	8,831	0.20%
2022/04/07	19.3	52.86	46.5	51.88	51.60	-27.2	8,700	-0.31%
2022/04/06	11	53.90	11	53.85	53.90	0	8,537	0.00%
2022/04/01	65.1	54.22	64	53.75	54.00	1.1	8,419	0.01%
2022/03/31	188.3	55.89	54	55.75	54.70	134.3	8,231	1.63%	大買/鉅額交易
2022/03/30	12	54.16	26	54.15	54.30	-14	7,199	-0.19%
2022/03/29	23.3	54.33	24	54.01	54.00	-0.7	7,173	-0.01%
2022/03/28	13	53.87	72	54.60	54.70	-59	7,042	-0.84%
2022/03/25	22.5	53.57	32	53.56	53.80	-9.5	6,846	-0.14%
2022/03/24	60	55.07	47	54.45	53.70	13	6,702	0.19%
2022/03/23	46	54.26	19	54.89	54.70	27	6,272	0.43%
2022/03/22	51	53.78	30	54.60	54.90	21	5,971	0.35%
2022/03/21	48.1	53.21	70	53.85	54.10	-21.9	5,535	-0.40%
2022/03/18	59	51.19	57.1	50.46	50.80	2	4,688	0.04%
2022/03/17	10	51.45	8.2	51.20	51.10	1.9	4,392	0.04%
2022/03/16	85	51.28	85.9	51.64	51.90	-0.9	4,011	-0.02%
2022/03/15	13	50.22	18	49.86	49.10	-5	3,156	-0.16%
2022/03/14	37	48.70	263.3	49.64	50.10	-226.3	2,651	-8.53%	大賣/鉅額交易
2022/03/11	11	45.36	27.3	45.63	45.55	-16.3	2,123	-0.77%
2022/03/10	2	44.43	0.1	43.93	44.45	1.9	1,991	0.09%
2022/03/09	0.3	41.90	2	42.15	42.25	-1.7	1,908	-0.09%
2022/03/08	1.5	41.64	0	0.00	41.50	1.5	1,950	0.08%
2022/03/07	0.1	42.80	1	43.15	42.75	-0.9	1,903	-0.05%
2022/03/04	0.3	43.65	3	43.67	43.75	-2.7	1,915	-0.14%
2022/03/03	3.2	43.37	2	43.33	43.30	1.2	1,922	0.06%
2022/03/02	0.1	42.63	2.2	42.95	42.60	-2.1	1,946	-0.11%
2022/03/01	1	41.80	0	0.00	42.55	1	1,975	0.05%
2022/02/25	2	41.85	0	0.00	41.80	2	1,986	0.10%
2022/02/24	2.1	41.66	0	0.00	41.20	2.1	2,028	0.10%
2022/02/22	0	42.95	0	0.00	42.70	0	2,081	0.00%
2022/02/21	111	43.26	0	0.00	43.40	111	2,121	5.23%	大買/鉅額交易
2022/02/18	92	43.00	0	0.00	43.05	92	2,176	4.23%
2022/02/17	0	0.00	3	43.33	43.20	-3	2,319	-0.13%
2022/02/16	2	42.93	151	42.96	43.00	-149	2,365	-6.30%	大賣/鉅額交易
2022/02/15	0	0.00	50	42.85	42.65	-50	2,422	-2.06%
2022/02/14	2	43.03	28	42.79	42.70	-26	2,505	-1.04%
2022/02/11	0.1	43.70	0	0.00	43.70	0.1	2,526	0.00%
2022/02/09	0	0.00	5	44.00	44.00	-5	2,656	-0.19%
2022/02/07	1	42.10	0	0.00	42.90	1	2,678	0.04%
2022/01/26	1.1	41.42	1	41.25	42.00	0.1	2,682	0.00%
2022/01/25	100.1	41.75	0	0.00	41.25	100.1	2,745	3.65%
2022/01/24	101.1	41.26	0	0.00	41.85	101.1	2,822	3.58%	大買/鉅額交易
2022/01/20	2	43.48	1	43.35	43.35	1	2,909	0.03%
2022/01/19	5	43.05	0	0.00	43.35	5	2,983	0.17%
2022/01/18	1	43.50	1	43.30	43.30	0	3,167	0.00%
2022/01/17	0.1	43.48	0	0.00	43.45	0.1	3,308	0.00%
2022/01/14	3	43.47	0	0.00	43.50	3	3,482	0.09%
2022/01/12	12	44.43	1	44.30	44.35	11	4,166	0.26%
2022/01/11	8	44.96	0	0.00	44.50	8	4,173	0.19%
2022/01/10	2	44.80	0	0.00	44.70	2	4,154	0.05%
2022/01/06	4	45.21	1	45.15	45.20	3	4,178	0.07%
2022/01/05	1	45.35	4	45.53	45.35	-3	4,189	-0.07%
2022/01/04	0.5	44.86	0	0.00	45.10	0.5	4,176	0.01%
2021/12/30	0.2	45.25	3	45.25	45.25	-2.8	4,244	-0.07%
2021/12/28	0.1	44.95	0	0.00	44.80	0.1	4,372	0.00%
2021/12/27	0.1	45.05	0	0.00	44.95	0.1	4,438	0.00%
2021/12/24	0	0.00	1	45.00	44.90	-1	4,811	-0.02%
2021/12/23	12.1	44.75	10	44.77	44.80	2.1	5,005	0.04%
2021/12/20	22	43.49	5	44.00	43.30	17	5,282	0.32%
2021/12/17	5	43.05	0	0.00	43.05	5	5,268	0.09%
2021/12/16	2	43.33	0	0.00	43.05	2	5,253	0.04%
2021/12/15	3	43.48	0	0.00	43.55	3	5,231	0.06%
2021/12/14	0	44.00	0	0.00	43.25	0	5,238	0.00%
2021/12/13	0	0.00	1	43.20	43.30	-1	5,242	-0.02%
2021/12/10	0	0.00	8	43.72	43.70	-8	5,235	-0.15%
2021/12/09	5.1	43.86	3	44.00	43.75	2.1	5,229	0.04%
2021/12/08	0	0.00	3	44.72	44.30	-3	5,196	-0.06%
2021/12/07	0.1	45.20	0	0.00	45.00	0.1	5,129	0.00%
2021/12/06	3	45.30	2	45.33	45.35	1	5,120	0.02%
2021/12/03	9	44.89	0	0.00	44.95	9	5,122	0.18%
2021/12/02	10	45.13	0	0.00	44.80	10	5,147	0.19%
2021/11/30	1	45.05	0	0.00	44.85	1	5,205	0.02%
2021/11/29	2	44.30	1	43.70	44.50	1	5,193	0.02%
2021/11/26	0	0.00	1	44.95	44.70	-1	5,164	-0.02%
2021/11/25	0	0.00	2	45.93	45.70	-2	5,134	-0.04%
2021/11/24	0	0.00	1	45.30	45.75	-1	5,148	-0.02%
2021/11/23	1.5	45.65	0	0.00	45.95	1.5	5,135	0.03%
2021/11/19	5	45.17	1	45.50	45.00	4	5,067	0.08%
2021/11/17	6	45.37	0	0.00	45.55	6	5,015	0.12%
2021/11/16	1	45.50	0	0.00	45.65	1	4,981	0.02%
2021/11/15	3	43.78	14	43.94	43.95	-11	4,853	-0.23%
2021/11/11	2	42.83	0	0.00	43.25	2	4,783	0.04%
2021/11/09	2.1	42.59	8	42.25	42.55	-6	4,734	-0.13%
2021/11/08	4	41.90	4	42.03	42.05	0	4,663	0.00%
2021/11/05	10	40.85	10	41.20	41.25	0	4,663	0.00%
2021/11/04	0	0.00	2	40.90	40.95	-2	4,715	-0.04%
2021/11/03	4	41.11	3	41.10	41.15	1	4,743	0.02%
2021/11/02	12.2	42.15	10	41.11	41.25	2.2	4,741	0.05%
2021/11/01	21	41.59	12	41.84	42.05	9	4,685	0.19%
2021/10/29	22	41.02	19	41.02	41.15	3	4,661	0.06%
2021/10/28	21.1	39.75	23	40.72	41.10	-1.9	4,626	-0.04%
2021/10/27	22	39.53	22	39.57	39.75	0	4,571	0.00%
2021/10/26	46.1	39.70	42	39.16	39.35	4.1	4,630	0.09%
2021/10/25	36	39.84	30	40.18	40.20	6	4,527	0.13%
2021/10/22	85.1	41.61	119	41.32	41.50	-33.9	4,748	-0.71%	大賣/
2021/10/21	54.3	41.43	21	41.35	41.30	33.3	4,695	0.71%
2021/10/20	3	46.20	6	46.20	45.75	-3	4,045	-0.07%
2021/10/19	13	45.88	12	46.27	46.50	1	4,018	0.02%
2021/10/18	0	0.00	2	45.55	45.75	-2	4,021	-0.05%
2021/10/15	8	45.89	6	45.74	45.75	2	4,047	0.05%
2021/10/14	12	46.04	10	45.43	45.40	2	4,070	0.05%
2021/10/13	4	45.94	6	45.73	45.85	-2	4,126	-0.05%
2021/10/12	5	46.68	2	46.20	46.25	3	4,124	0.07%
2021/10/08	14	47.67	12	46.94	46.90	2	4,124	0.05%
2021/10/06	2	47.78	1	46.90	46.50	1	4,154	0.02%
2021/10/05	7	46.40	4	46.49	46.20	3	4,050	0.07%
2021/10/04	2	46.50	2	46.88	46.40	0	4,066	0.00%
2021/10/01	31	48.45	626	49.52	46.50	-595	4,025	-14.78%	大賣/鉅額交易
2021/09/30	23	49.10	9	48.87	48.75	14	3,694	0.38%
2021/09/29	611	49.27	6.1	48.78	48.70	604.9	3,488	17.34%	大買/鉅額交易
2021/09/27	1	46.45	0	0.00	46.25	1	3,191	0.03%
2021/09/22	1	45.40	3	45.02	45.60	-2	3,337	-0.06%
2021/09/16	2	46.40	2	46.30	46.30	0	3,559	0.00%
2021/09/15	2	46.00	0	0.00	46.05	2	3,606	0.06%
2021/09/13	1	45.35	0	0.00	45.45	1	4,211	0.02%
2021/09/10	0	45.70	1	45.50	45.55	-1	4,257	-0.02%
2021/09/09	0	0.00	1	45.05	45.10	-1	4,336	-0.02%
2021/09/08	3	45.02	1	45.05	45.00	2	4,384	0.05%
2021/09/07	1.1	45.70	0	0.00	46.00	1.1	4,414	0.02%
2021/09/06	1	48.40	2	47.85	47.85	-1	4,409	-0.02%
2021/09/03	3	48.63	0	0.00	48.70	3	4,376	0.07%
2021/09/02	1	48.55	2	48.70	48.50	-1	4,359	-0.02%
2021/08/30	0	0.00	1	47.80	48.50	-1	4,467	-0.02%
2021/08/26	0	48.00	0	0.00	47.60	0	4,563	0.00%
2021/08/24	1.1	47.12	0	0.00	47.35	1.1	4,633	0.02%
2021/08/23	1	46.70	1	46.75	46.90	0	4,666	0.00%
2021/08/20	2.1	45.77	0	0.00	46.00	2.1	4,715	0.04%
2021/08/17	2	46.00	0	0.00	46.15	2	4,891	0.04%
2021/08/16	6.1	46.32	0	0.00	46.45	6.1	4,928	0.12%
2021/08/13	3	47.18	1	47.40	47.10	2	4,912	0.04%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	1.1	47.34	0	0.00	47.35	1.1	5,088	0.02%
2021/08/10	5.1	48.49	1	48.85	48.20	4.1	5,155	0.08%
2021/08/09	1.1	49.78	6	49.48	49.20	-4.9	5,268	-0.09%
2021/08/06	1	50.30	0	0.00	50.00	1	5,382	0.02%
2021/08/05	1	50.90	0	0.00	50.60	1	5,546	0.02%
2021/08/04	1	51.00	8	50.98	50.90	-7	5,830	-0.12%
2021/08/03	4	50.15	0	0.00	50.20	4	5,928	0.07%
2021/08/02	2	50.25	4	50.08	50.10	-2	5,988	-0.03%
2021/07/30	1	49.60	1	49.85	50.50	0	6,044	0.00%
2021/07/29	3	50.37	0	0.00	50.20	3	6,132	0.05%
2021/07/28	19	51.14	14.6	50.82	50.30	4.4	6,125	0.07%
2021/07/27	0	0.00	1	49.90	51.00	-1	6,037	-0.02%
2021/07/26	1	50.20	0	0.00	49.75	1	6,042	0.02%
2021/07/23	0	0.00	1	49.55	49.55	-1	6,086	-0.02%
2021/07/22	0	0.00	1	49.25	49.20	-1	6,195	-0.02%
2021/07/21	3	49.27	1	49.15	49.05	2	6,317	0.03%
2021/07/20	1	49.90	5	49.85	49.80	-4	6,381	-0.06%
2021/07/19	1	50.30	1	51.00	50.80	0	6,457	0.00%
2021/07/16	1.2	50.22	0	0.00	50.20	1.2	6,657	0.02%
2021/07/15	0	49.55	1	49.05	50.20	-1	6,934	-0.01%
2021/07/14	1	49.90	2	49.10	49.05	-1	7,047	-0.01%
2021/07/13	2.1	50.53	3	49.90	49.70	-0.9	7,214	-0.01%
2021/07/12	0.1	49.90	0	0.00	49.70	0.1	7,453	0.00%
2021/07/09	1	49.00	0	0.00	49.10	1	7,525	0.01%
2021/07/08	2	49.73	2	49.75	49.80	0	7,848	0.00%
2021/07/07	0	50.80	2	50.20	49.90	-2	8,285	-0.02%
2021/07/06	2.1	50.39	17	50.01	49.90	-14.9	8,754	-0.17%
2021/07/05	51.2	50.29	12	49.98	50.40	39.2	9,480	0.41%
2021/07/02	4.1	49.93	0	0.00	50.00	4.1	9,650	0.04%
2021/07/01	0.2	50.20	9	50.39	50.00	-8.8	9,895	-0.09%
2021/06/29	3	50.60	20	51.00	50.50	-17	10,099	-0.17%
2021/06/28	1.1	51.01	3	51.37	51.00	-1.9	10,209	-0.02%
2021/06/25	4	52.48	5	53.00	52.30	-1	10,177	-0.01%
2021/06/24	2	52.30	1	52.40	52.30	1	10,163	0.01%
2021/06/23	20	52.55	14	52.67	53.00	6	10,154	0.06%
2021/06/22	27	52.88	7.8	52.91	53.00	19.2	10,174	0.19%
2021/06/21	0.2	50.00	3	49.80	50.20	-2.8	9,833	-0.03%
2021/06/18	3	51.30	2	50.80	50.40	1	9,937	0.01%
2021/06/17	0	0.00	1	51.10	51.30	-1	10,040	-0.01%
2021/06/15	2	50.00	0	0.00	50.00	2	10,400	0.02%
2021/06/11	0	0.00	3	49.90	50.00	-3	10,559	-0.03%
2021/06/10	8	49.17	4	48.88	49.15	4	10,789	0.04%
2021/06/09	0	49.00	1	48.75	48.70	-1	11,185	-0.01%
2021/06/08	2.2	49.37	0	0.00	49.40	2.2	11,737	0.02%
2021/06/07	0	49.75	0	49.80	50.00	0	12,061	0.00%
2021/06/04	0	50.30	13	51.45	50.30	-13	12,105	-0.11%
2021/06/03	0	50.90	2	50.80	50.70	-2	12,176	-0.02%
2021/06/02	1	51.10	0.1	50.98	51.00	0.9	12,397	0.01%
2021/06/01	0	0.00	8	51.47	51.50	-8	12,559	-0.06%
2021/05/31	2	51.20	18	51.46	51.20	-16	13,051	-0.12%
2021/05/28	2	51.30	1	51.50	51.20	1	13,746	0.01%
2021/05/27	6	50.08	2	50.85	51.50	4	13,815	0.03%
2021/05/26	1	50.40	3	50.39	50.40	-2	13,869	-0.01%
2021/05/25	2	49.80	5	49.66	49.80	-3	13,915	-0.02%
2021/05/24	0.4	48.45	6	48.41	48.35	-5.6	14,033	-0.04%
2021/05/21	2.3	48.02	1	47.90	48.10	1.3	14,176	0.01%
2021/05/20	8.5	47.78	5	47.90	47.55	3.5	14,394	0.02%
2021/05/19	2	47.98	49	47.64	48.80	-47	14,474	-0.32%
2021/05/18	7.5	47.25	65	47.33	47.45	-57.5	14,584	-0.39%
2021/05/17	112	44.62	8.6	44.29	44.65	103.4	14,712	0.70%	大買/鉅額交易
2021/05/14	4	48.29	4	49.36	47.50	0	14,647	0.00%
2021/05/13	10	47.60	16	46.48	47.00	-6	14,627	-0.04%
2021/05/12	19.1	45.58	21	46.04	45.75	-1.9	14,724	-0.01%
2021/05/11	25	49.30	8	48.75	49.20	17	14,627	0.12%
2021/05/10	2	52.85	1	52.30	52.00	1	15,070	0.01%
2021/05/07	7	52.03	4	52.25	52.50	3	15,779	0.02%
2021/05/06	4	51.45	5	52.04	51.70	-1	15,779	-0.01%
2021/05/05	3	49.22	4	50.25	49.50	-1	15,623	-0.01%
2021/05/04	12	49.45	31.3	49.70	49.35	-19.3	15,716	-0.12%
2021/05/03	11	52.50	9	52.18	52.00	2	15,725	0.01%
2021/04/29	3.2	53.63	6	53.52	53.50	-2.9	15,766	-0.02%
2021/04/28	3.5	53.51	18	53.38	53.50	-14.5	15,790	-0.09%
2021/04/27	13	54.32	5	54.84	54.10	8	15,841	0.05%
2021/04/26	4	54.40	12.4	54.29	54.20	-8.4	15,879	-0.05%
2021/04/23	10	53.77	33	53.62	53.70	-23	16,025	-0.14%
2021/04/22	12	55.42	30	55.70	54.10	-18	16,084	-0.11%
2021/04/21	28	56.61	7	56.89	56.30	21	15,904	0.13%
2021/04/20	26.5	55.64	12	55.78	56.00	14.5	15,756	0.09%
2021/04/19	30	55.96	18	56.19	56.30	12	15,798	0.08%
2021/04/16	4.3	55.36	16	55.14	56.10	-11.7	15,903	-0.07%
2021/04/15	19.5	53.96	9	54.12	53.70	10.5	15,762	0.07%
2021/04/14	46	54.80	53.5	53.98	54.10	-7.5	15,998	-0.05%
2021/04/13	91.5	56.90	63	56.10	55.40	28.5	16,006	0.18%
2021/04/12	116	57.05	100.1	56.48	56.40	15.9	15,934	0.10%	大買/
2021/04/09	49	56.23	67.2	56.70	57.30	-18.2	16,319	-0.11%
2021/04/08	26.1	54.77	24	54.55	54.30	2.1	16,049	0.01%
2021/04/07	23	54.21	28	54.48	54.40	-5	16,015	-0.03%
2021/04/06	2	53.10	21.4	53.07	53.40	-19.4	16,165	-0.12%
2021/04/01	2.1	52.70	20	52.70	52.70	-18	16,164	-0.11%
2021/03/31	11	53.64	19	53.38	52.80	-8	16,177	-0.05%
2021/03/30	10	53.12	18.1	53.45	53.50	-8.1	16,210	-0.05%
2021/03/29	24	53.15	9	53.39	53.50	15	16,443	0.09%
2021/03/25	40	52.42	28	51.91	51.80	12	16,865	0.07%
2021/03/24	5.1	53.27	16	53.40	53.20	-10.9	17,349	-0.06%
2021/03/23	24	53.94	34.3	54.05	53.90	-10.3	17,498	-0.06%
2021/03/22	28.1	53.51	23	53.69	53.20	5.1	17,696	0.03%
2021/03/19	23	54.07	0	0.00	54.00	23	18,236	0.13%
2021/03/18	14	55.34	6.3	55.38	55.00	7.8	18,672	0.04%
2021/03/17	54.1	54.29	64.1	53.90	53.80	-10.1	19,532	-0.05%
2021/03/16	71	55.16	55	55.00	54.70	16	20,212	0.08%
2021/03/15	83.5	55.20	52	55.42	55.10	31.5	20,601	0.15%
2021/03/12	77.2	54.88	84	54.89	54.60	-6.8	21,284	-0.03%
2021/03/11	65.1	53.38	72	53.78	53.10	-6.9	21,124	-0.03%
2021/03/10	13.1	52.01	12	52.40	52.00	1.1	21,286	0.01%
2021/03/09	23.3	52.29	47.2	52.69	51.80	-24	21,847	-0.11%
2021/03/08	23	52.80	24	52.76	51.90	-1	21,986	0.00%
2021/03/05	22	51.63	18.4	51.69	51.40	3.6	22,218	0.02%
2021/03/04	43	53.69	138	53.77	52.70	-95	22,943	-0.41%	大賣/
2021/03/03	97.4	52.84	75	52.71	53.90	22.4	23,991	0.09%
2021/03/02	3.1	50.66	8	50.74	50.20	-4.9	24,507	-0.02%
2021/02/26	40	50.24	18	50.47	50.10	22	26,263	0.08%
2021/02/25	19	50.75	18	50.55	50.40	1	26,622	0.00%
2021/02/24	45.1	50.77	4	50.33	50.40	41.1	26,877	0.15%
2021/02/23	23	51.53	5	51.46	51.70	18	27,023	0.07%
2021/02/22	11.2	50.87	15	50.68	51.40	-3.8	27,601	-0.01%
2021/02/19	9	49.98	8	49.86	50.00	1	27,761	0.00%
2021/02/18	24.1	50.00	13.3	50.16	50.50	10.8	27,860	0.04%
2021/02/17	8	48.96	18	48.27	49.30	-10	27,884	-0.04%
2021/02/05	20	47.83	30	47.58	47.55	-10	27,902	-0.04%
2021/02/04	28.3	47.88	13	47.47	47.45	15.3	28,067	0.05%
2021/02/03	10	47.73	5	47.97	47.20	5	28,193	0.02%
2021/02/02	10	46.90	11	46.95	46.70	-1	28,299	0.00%
2021/02/01	24	46.36	23	46.96	46.75	1	28,457	0.00%
2021/01/29	66.1	49.56	73	48.87	47.90	-6.9	28,128	-0.02%
2021/01/28	11	46.97	0	0.00	46.55	11	28,220	0.04%
2021/01/27	3	47.55	10.4	47.38	47.70	-7.4	28,560	-0.03%
2021/01/26	19	47.55	1.3	47.34	47.15	17.7	29,167	0.06%
2021/01/25	14	47.82	19	48.07	48.10	-5	29,673	-0.02%
2021/01/22	10.3	46.54	23	46.72	46.45	-12.7	30,115	-0.04%
2021/01/21	12	45.55	3	45.83	45.40	9	30,797	0.03%
2021/01/20	18	46.22	8.3	45.47	45.30	9.8	32,476	0.03%
2021/01/19	5.1	47.65	1	48.40	47.55	4.1	32,656	0.01%
2021/01/18	5	45.27	6	46.66	47.65	-1	33,008	0.00%
2021/01/15	11.1	47.30	7	47.38	47.05	4.1	33,369	0.01%
2021/01/14	6	48.18	7	48.24	48.10	-1	33,472	0.00%
2021/01/13	6	48.17	5.3	48.07	48.20	0.7	33,635	0.00%
2021/01/12	4	48.35	13	49.08	48.25	-9	33,857	-0.03%
2021/01/11	30	49.35	6	49.38	49.45	24	34,026	0.07%
2021/01/08	11	47.89	28	48.30	48.20	-17	34,121	-0.05%
2021/01/07	6	48.52	8.9	48.41	47.75	-2.9	34,457	-0.01%
2021/01/06	32.1	47.67	16	47.43	47.10	16.1	35,051	0.05%
2021/01/05	17	49.32	25.6	48.85	48.65	-8.6	35,154	-0.02%
2021/01/04	28.3	49.99	92	50.69	49.10	-63.7	35,607	-0.18%
2020/12/31	16.4	54.07	582.3	54.97	53.60	-565.9	35,064	-1.61%	大賣/鉅額交易
2020/12/30	23	56.05	22	55.37	56.20	1	34,948	0.00%
2020/12/29	26	56.23	34.2	56.90	55.90	-8.2	35,653	-0.02%
2020/12/28	7.3	55.58	17.1	55.14	55.20	-9.9	35,848	-0.03%
2020/12/25	71	54.87	96	54.51	54.60	-25	36,510	-0.07%
2020/12/24	62.1	55.16	20	54.80	54.70	42.1	36,688	0.11%
2020/12/23	33	54.47	20	55.27	54.30	13	36,828	0.04%
2020/12/22	39	55.13	41	53.78	53.10	-2	37,382	-0.01%
2020/12/21	38.3	55.19	35	55.25	55.50	3.3	37,567	0.01%
2020/12/18	46	55.23	24	55.24	55.80	22	38,202	0.06%
2020/12/17	31	52.91	24	52.87	53.00	7	38,116	0.02%
2020/12/16	25	53.63	35	53.77	54.20	-10	38,160	-0.03%
2020/12/15	23.1	53.97	39.2	53.66	51.80	-16.2	38,056	-0.04%
2020/12/14	612.4	55.04	50	55.29	55.60	562.4	37,801	1.49%	大買/鉅額交易
2020/12/11	157.2	59.10	58	57.69	55.80	99.2	37,521	0.26%	大買/
2020/12/10	79	63.61	189	64.02	61.70	-110	36,688	-0.30%	大賣/鉅額交易
2020/12/09	60	62.13	20	62.91	63.30	40	36,539	0.11%
2020/12/08	138	60.41	112.1	60.94	61.50	25.9	37,342	0.07%	大買/大賣/
2020/12/07	14	57.08	16.4	57.30	58.20	-2.4	37,134	-0.01%
2020/12/04	20	57.26	48.6	57.20	57.30	-28.6	37,103	-0.08%
2020/12/03	96	58.59	101	58.49	58.30	-5	37,234	-0.01%	大賣/
2020/12/02	13	58.14	86.3	57.67	57.40	-73.3	37,364	-0.20%
2020/12/01	27.1	58.42	30	58.26	58.00	-2.9	38,275	-0.01%
2020/11/30	144.3	58.29	152	58.20	58.50	-7.7	38,300	-0.02%	大買/大賣/
2020/11/27	99.6	57.76	104	57.38	56.70	-4.5	37,928	-0.01%	大賣/
2020/11/26	90.1	56.24	57	56.15	55.60	33.1	37,034	0.09%
2020/11/25	46	54.82	45	54.61	56.10	1	36,177	0.00%
2020/11/24	18	51.19	16	51.36	51.00	2	34,519	0.01%
2020/11/23	3	49.73	20	50.31	50.90	-17	34,095	-0.05%
2020/11/20	45	49.94	4	50.23	49.65	41	33,763	0.12%
2020/11/19	70	50.73	84	50.64	50.30	-14	33,458	-0.04%
2020/11/18	58	49.06	11	49.60	49.75	47	32,719	0.14%
2020/11/17	53	48.07	7	48.08	47.65	46	32,390	0.14%
2020/11/16	14	48.05	10	48.03	47.55	4	32,271	0.01%
2020/11/13	15	48.01	14	47.76	48.55	1	32,114	0.00%
2020/11/12	13	47.76	2	48.55	47.20	11	32,031	0.03%
2020/11/11	25	48.59	24	48.20	48.65	1	32,081	0.00%
2020/11/10	16	48.40	11	48.85	48.80	5	32,097	0.02%
2020/11/09	20	50.40	10	50.41	49.85	10	31,720	0.03%
2020/11/06	9	49.88	11	49.74	50.00	-2	31,373	-0.01%
2020/11/05	78.5	50.70	64	50.31	50.20	14.5	31,123	0.05%
2020/11/04	53	49.65	86	49.23	49.00	-33	30,304	-0.11%
2020/11/03	66	50.00	25	49.84	49.60	41	29,905	0.14%
2020/11/02	34	48.72	40	48.70	49.05	-6	29,259	-0.02%
2020/10/30	91	50.26	141	50.14	48.15	-50	28,635	-0.17%	大賣/
2020/10/29	97	52.05	110	51.88	51.90	-13	27,928	-0.05%	大賣/
2020/10/28	128	52.00	76.1	52.09	53.00	52	27,143	0.19%	大買/
2020/10/27	95	50.03	100	49.06	48.75	-5	25,399	-0.02%
2020/10/26	86	49.36	19	49.06	49.45	67	25,117	0.27%
2020/10/23	47	48.61	36	48.16	49.00	11	24,608	0.04%
2020/10/22	19	46.51	4	46.45	47.00	15	24,019	0.06%
2020/10/21	11	46.26	3	46.62	46.10	8	23,783	0.03%
2020/10/20	21.1	46.02	3	46.12	45.90	18.1	23,587	0.08%
2020/10/19	13	47.57	3	47.85	47.25	10	23,359	0.04%
2020/10/16	16	48.17	14.1	47.61	47.40	1.9	23,270	0.01%
2020/10/15	22	49.76	15	49.33	49.30	7	22,868	0.03%
2020/10/14	31	50.40	28	50.85	50.70	3	22,361	0.01%
2020/10/13	22.3	48.90	30	48.65	49.40	-7.7	21,443	-0.04%
2020/10/12	142	48.05	142	48.09	49.40	0	20,980	0.00%	大買/大賣/
2020/10/08	31	47.01	38	46.70	47.00	-7	20,214	-0.03%
2020/10/07	8	46.74	15	46.59	46.55	-7	19,873	-0.04%
2020/10/06	29	46.54	14	47.03	46.90	15	19,520	0.08%
2020/10/05	48	44.46	22.3	44.13	45.60	25.7	18,668	0.14%
2020/09/30	79	42.72	68	43.96	42.70	11	18,081	0.06%
2020/09/29	7	42.59	3	42.03	41.65	4	17,218	0.02%
2020/09/28	3	41.87	2	42.50	43.10	1	16,997	0.01%
2020/09/25	11	44.33	29	42.42	42.65	-18	16,664	-0.11%
2020/09/24	0	0.00	13	45.93	44.75	-13	15,808	-0.08%
2020/09/23	16	46.75	15	47.26	47.10	1	15,373	0.01%
2020/09/22	10	49.34	15	48.88	48.40	-5	14,434	-0.03%
2020/09/21	32	52.03	30	51.52	51.50	2	13,840	0.01%
2020/09/18	34	52.20	25	51.65	51.20	9	13,532	0.07%
2020/09/17	27	52.81	43	52.63	51.30	-16	13,284	-0.12%
2020/09/16	46	51.63	42	51.37	51.60	4	12,833	0.03%
2020/09/15	19	51.79	6	51.30	52.00	13	12,553	0.10%
2020/09/14	32	50.22	32	51.40	51.50	0	12,216	0.00%
2020/09/11	799	53.13	308	55.14	52.40	491	11,514	4.26%	大買/大賣/鉅額交易
2020/09/10	99	51.08	546	52.40	53.40	-447	10,049	-4.45%	大賣/鉅額交易
2020/09/09	73	49.91	64	49.66	49.75	9	9,160	0.10%
2020/09/08	20	50.08	66	49.27	48.50	-46	8,760	-0.53%
2020/09/07	74	49.96	31	50.05	51.00	43	8,130	0.53%
2020/09/04	30	45.39	34	44.65	46.60	-4	7,381	-0.05%
2020/09/03	8	42.73	5	43.14	44.30	3	6,205	0.05%
2020/09/02	11	41.30	11	41.22	42.15	0	5,672	0.00%
2020/09/01	5	39.38	5	39.13	39.95	0	5,137	0.00%
2020/08/31	10	36.61	7	37.39	37.60	3	4,513	0.07%
2020/08/28	26	34.37	3	34.25	34.55	23	4,125	0.56%
2020/08/27	1	32.80	7	33.21	33.00	-6	3,918	-0.15%
2020/08/26	10	32.55	0	0.00	32.60	10	3,893	0.26%
2020/08/25	2	32.95	0	0.00	32.75	2	3,897	0.05%
2020/08/24	0	0.00	1	32.45	32.80	-1	3,914	-0.03%
2020/08/21	10	32.78	8	32.96	32.75	2	4,006	0.05%
2020/08/20	8	32.69	3	32.98	32.65	5	3,967	0.13%
2020/08/19	1	34.65	5	34.62	34.25	-4	3,841	-0.10%
2020/08/18	8	34.32	0	0.00	34.05	8	3,756	0.21%
2020/08/17	21	32.82	39.3	33.40	34.50	-18.3	3,596	-0.51%
2020/08/14	10	32.34	14	31.99	31.40	-4	3,273	-0.12%
2020/08/13	18	31.15	1	31.40	31.10	17	3,029	0.56%
2020/08/12	0	0.00	8	30.90	31.25	-8	3,091	-0.26%
2020/08/11	5	30.97	5	30.70	31.10	0	3,108	0.00%
2020/08/07	1	30.90	2	30.90	30.70	-1	3,199	-0.03%
2020/08/06	2	30.75	7	30.66	30.90	-5	3,250	-0.15%
2020/08/05	0	0.00	2	30.75	30.90	-2	3,318	-0.06%
2020/08/04	5	30.90	0	0.00	30.90	5	3,392	0.15%
2020/08/03	10	30.88	1	30.90	30.90	9	3,406	0.26%
2020/07/31	8	30.50	5	30.50	30.60	3	3,347	0.09%
2020/07/29	0	0.00	5	29.45	29.80	-5	3,276	-0.15%
2020/07/24	0	0.00	29	30.44	30.35	-29	3,252	-0.89%
2020/07/23	11	31.09	5	30.73	31.55	6	3,207	0.19%
2020/07/22	0	0.00	1	30.40	30.75	-1	3,084	-0.03%
2020/07/21	30	28.98	0	0.00	28.90	30	2,817	1.06%
2020/07/17	0	0.00	1	28.85	28.70	-1	2,808	-0.04%
2020/07/09	5	28.84	2	28.83	28.90	3	2,707	0.11%
2020/07/07	0	0.00	4	28.45	28.50	-4	2,705	-0.15%
2020/07/06	0	0.00	6	28.28	28.20	-6	2,648	-0.23%
2020/07/03	1	28.10	2	28.00	28.05	-1	2,658	-0.04%
2020/07/02	2	28.30	0	0.00	28.30	2	2,692	0.07%
2020/06/29	0	0.00	3	27.40	27.60	-3	2,695	-0.11%
2020/06/22	0	0.00	14	27.50	27.55	-14	2,750	-0.51%
2020/06/18	18	27.45	0	0.00	27.65	18	2,775	0.65%
2020/06/15	3	27.75	0	0.00	27.40	3	2,895	0.10%
2020/06/11	1	28.15	25	28.30	28.20	-24	2,896	-0.83%
2020/06/10	2	28.55	8	28.75	28.65	-6	2,904	-0.21%
2020/06/08	8	29.33	1	29.30	29.05	7	3,081	0.23%
2020/06/05	2	29.08	2	29.13	29.20	0	3,054	0.00%
2020/06/04	1	28.25	0	0.00	28.30	1	3,067	0.03%
2020/06/03	1	28.05	11	28.20	28.10	-10	3,093	-0.32%
2020/06/02	5	28.12	16	28.45	28.15	-11	3,074	-0.36%
2020/06/01	0	0.00	0.3	28.50	28.65	-0.3	3,033	-0.01%
2020/05/28	14	28.91	2	29.15	29.20	12	2,941	0.41%
2020/05/27	3	28.10	5	28.06	28.00	-2	2,845	-0.07%
2020/05/25	5	27.59	0	0.00	27.70	5	2,892	0.17%
2020/05/22	0	0.00	31	27.36	27.40	-31	2,924	-1.06%
2020/05/20	4	27.75	0	0.00	27.60	4	2,918	0.14%
2020/05/19	35	28.01	3	28.02	27.70	32	2,894	1.11%
2020/05/18	0	0.00	23	27.15	27.55	-23	2,857	-0.80%
2020/05/15	8	27.80	2	27.75	27.55	6	2,868	0.21%
2020/05/14	2	27.55	14	27.53	27.50	-12	2,833	-0.42%
2020/05/13	0	0.00	10	27.58	27.50	-10	2,818	-0.35%
2020/05/12	3	27.48	11	26.95	27.65	-8	2,768	-0.29%
2020/05/11	6	26.90	2	26.58	27.20	4	2,698	0.15%
2020/05/08	12	25.82	0	0.00	26.00	12	2,614	0.46%
2020/05/07	0	0.00	5	25.15	25.20	-5	2,612	-0.19%
2020/05/05	5	25.16	1	25.60	25.35	4	2,800	0.14%
2020/05/04	1	24.90	0	0.00	24.85	1	2,837	0.04%
2020/04/30	5	25.36	0	0.00	25.30	5	2,910	0.17%
2020/04/28	0	0.00	1	24.85	24.95	-1	2,994	-0.03%
2020/04/27	13	24.81	0	0.00	24.90	13	3,083	0.42%
2020/04/21	2	23.73	20	24.08	23.60	-18	3,509	-0.51%
2020/04/15	0	0.00	1	24.20	24.40	-1	3,667	-0.03%
2020/04/14	0	0.00	1	23.70	23.80	-1	3,675	-0.03%
2020/04/13	0	0.00	1	23.45	23.55	-1	3,712	-0.03%
2020/04/10	20	23.53	1	23.40	23.65	19	3,715	0.51%
2020/04/09	0	0.00	1	23.30	23.25	-1	3,793	-0.03%
2020/04/08	1	23.40	1	23.45	23.35	0	3,904	0.00%
2020/04/07	1	23.05	1	23.05	23.15	0	4,070	0.00%
2020/04/01	0	0.00	2	22.25	22.20	-2	4,029	-0.05%
2020/03/30	1	21.60	0	0.00	22.10	1	4,027	0.02%
2020/03/27	0	0.00	1	22.15	21.80	-1	4,025	-0.02%
2020/03/25	0	0.00	10	21.55	21.85	-10	3,996	-0.25%
2020/03/24	3	21.27	2	21.10	20.85	1	3,954	0.03%
2020/03/20	2	20.58	5	20.55	20.70	-3	3,963	-0.08%
2020/03/19	17	19.76	0	0.00	19.70	17	3,930	0.43%
2020/03/18	2	21.75	0	0.00	21.85	2	3,853	0.05%
2020/03/17	0	0.00	1	21.50	21.70	-1	3,843	-0.03%
2020/03/16	2	22.45	0	0.00	22.20	2	3,825	0.05%
2020/03/13	2	21.98	3	21.93	22.35	-1	3,768	-0.03%
2020/03/12	5	23.89	50	23.63	23.45	-45	3,674	-1.22%
2020/03/11	3	25.00	5	24.87	24.60	-2	3,549	-0.06%
2020/03/10	4	24.20	5	24.60	25.00	-1	3,530	-0.03%
2020/03/09	8	25.28	0	0.00	25.05	8	3,467	0.23%
2020/03/03	5	26.35	2	26.50	26.35	3	3,466	0.09%
2020/03/02	3	25.30	10	26.10	25.80	-7	3,465	-0.20%
2020/02/27	1	26.20	0	0.00	26.00	1	3,421	0.03%
2020/02/26	5	26.55	0	0.00	26.55	5	3,373	0.15%
2020/02/25	14	26.39	13	26.43	26.30	1	3,311	0.03%
2020/02/19	3	27.22	15	27.27	27.50	-12	3,185	-0.38%
2020/02/18	5	27.62	0	0.00	27.40	5	3,155	0.16%
2020/02/17	2	27.90	0	0.00	28.05	2	3,170	0.06%
2020/02/14	0	0.00	0.8	27.30	27.45	-0.8	3,146	-0.02%
2020/02/13	6	27.73	1	27.80	27.55	5	3,075	0.16%
2020/02/12	0	0.00	2	28.00	28.05	-2	3,030	-0.07%
2020/02/11	0	0.00	1	28.20	28.05	-1	2,997	-0.03%
2020/02/10	7	27.98	1	27.95	28.20	6	2,951	0.20%
2020/02/07	7	28.63	0	0.00	28.40	7	2,903	0.24%
2020/02/06	10	28.66	7	28.67	28.70	3	2,842	0.11%
2020/02/05	7	27.86	20	27.95	27.80	-13	2,690	-0.48%
2020/02/04	7	27.39	0	0.00	27.60	7	2,610	0.27%
2020/02/03	6	26.38	4	26.09	26.90	2	2,527	0.08%
2020/01/31	2	27.40	6	26.94	27.05	-4	2,446	-0.16%
2020/01/30	3	26.42	7	26.42	26.45	-4	2,344	-0.17%
2020/01/17	12	27.62	2	27.23	27.15	10	2,170	0.46%
2020/01/16	40	27.57	29.6	27.86	27.85	10.4	2,020	0.51%
2020/01/14	8	26.19	0	0.00	26.05	8	1,750	0.46%
2020/01/13	7	26.00	7	25.93	25.95	0	1,732	0.00%
2020/01/10	14	26.03	0	0.00	26.00	14	1,698	0.82%
2020/01/09	1	26.40	0	0.00	26.45	1	1,620	0.06%
2020/01/06	6	25.20	10	25.29	25.20	-4	1,388	-0.29%
2020/01/03	1	25.35	2	25.55	25.60	-1	1,351	-0.07%
2020/01/02	3	24.98	6	24.87	25.55	-3	1,251	-0.24%
2019/12/31	23	24.28	4	24.69	24.30	19	1,110	1.71%
2019/12/24	0	0.00	1	22.55	22.45	-1	856	-0.12%
2019/12/18	0	0.00	9	21.95	22.00	-9	784	-1.15%
2019/12/17	0	0.00	6	21.80	21.80	-6	748	-0.80%
2019/11/27	0	0.00	9	21.57	21.70	-9	589	-1.53%
2019/11/18	8	21.20	0	0.00	21.20	8	634	1.26%
2019/11/15	1	21.25	0	0.00	21.25	1	636	0.16%
2019/11/14	0	0.00	21	21.30	21.35	-21	623	-3.37%
2019/11/08	3	20.50	0	0.00	20.60	3	527	0.57%
2019/11/06	2	20.50	0	0.00	20.55	2	528	0.38%
2019/10/16	0	0.00	1	20.30	20.35	-1	566	-0.18%
2019/09/09	1	20.55	0	0.00	20.50	1	679	0.15%
2019/06/10	17	20.99	17	21.10	21.15	0	884	0.00%
2019/05/06	1	20.80	0	0.00	20.80	1	549	0.18%
2019/04/23	2	20.70	0	0.00	20.70	2	481	0.42%
2019/04/18	8	20.76	0	0.00	20.60	8	465	1.72%
2019/04/11	0	0.00	2	20.80	20.65	-2	447	-0.45%
2019/04/10	1	20.60	0	0.00	20.55	1	414	0.24%
2019/04/09	3	20.60	0	0.00	20.70	3	406	0.74%
2019/04/03	2	20.65	0	0.00	20.65	2	394	0.51%
2019/04/02	5	20.55	0	0.00	20.65	5	405	1.23%
2019/03/27	2	20.65	0	0.00	20.60	2	400	0.50%
2019/02/20	0	0.00	1	20.35	20.40	-1	397	-0.25%
2019/02/12	0	0.00	2	20.20	20.35	-2	428	-0.47%
2019/01/25	1	19.85	0	0.00	19.85	1	445	0.22%
2019/01/11	0	0.00	2	19.50	19.50	-2	549	-0.36%
2019/01/10	0	0.00	1	19.55	19.50	-1	552	-0.18%
2019/01/03	1	19.15	0	0.00	19.15	1	644	0.16%
2018/12/25	0	0.00	11	19.00	19.05	-11	892	-1.23%
2018/12/07	0	0.00	0.3	20.00	20.00	-0.3	935	-0.03%
2018/11/28	0	0.00	1	20.25	20.30	-1	936	-0.11%
2018/11/19	0	0.00	1	20.45	20.50	-1	1,046	-0.10%
2018/11/14	1	20.35	0	0.00	20.40	1	1,049	0.10%
2018/11/13	0	0.00	1.9	20.53	20.50	-1.9	1,038	-0.18%
2018/11/12	1	20.45	1	20.55	20.45	0	1,048	0.00%
2018/11/01	0	0.00	2	20.28	20.30	-2	1,075	-0.19%
2018/10/31	1	20.20	0	0.00	20.30	1	1,076	0.09%
2018/10/30	0	0.00	13	19.90	19.95	-13	1,068	-1.22%
2018/10/25	0	0.00	1	20.00	20.00	-1	1,059	-0.09%
2018/10/08	11	21.26	4	21.10	21.20	7	1,085	0.65%
2018/10/05	5	21.18	2	21.35	21.10	3	1,073	0.28%
2018/10/04	5	21.62	2	21.50	21.65	3	1,037	0.29%
2018/10/01	1	20.80	0	0.00	20.80	1	1,029	0.10%
2018/09/28	1	20.75	0	0.00	20.80	1	1,058	0.09%
2018/09/26	3	20.70	0	0.00	20.70	3	1,065	0.28%
2018/09/25	0	0.00	2	20.80	20.85	-2	1,066	-0.19%
2018/09/21	2	20.83	0	0.00	20.70	2	1,046	0.19%
2018/09/12	1	19.90	0	0.00	19.80	1	1,032	0.10%
2018/09/10	0	0.00	1	20.15	20.00	-1	1,045	-0.10%
2018/09/06	1	20.30	0	0.00	20.35	1	1,115	0.09%
2018/08/29	0.5	20.55	0	0.00	20.60	0.5	1,200	0.04%
2018/08/28	0.5	21.40	0	0.00	21.40	0.5	1,159	0.04%
2018/08/16	3	20.85	1	20.85	20.80	2	1,174	0.17%
2018/08/15	1	20.85	0	0.00	20.85	1	1,177	0.08%
2018/08/13	6	21.00	0	0.00	20.85	6	1,204	0.50%
2018/08/10	2	21.45	0	0.00	21.30	2	1,191	0.17%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/07/24	1	21.70	0	0.00	21.60	1	1,317	0.08%
2018/07/17	3	21.30	0	0.00	21.35	3	1,313	0.23%
2018/07/10	0	0.00	2	20.85	20.90	-2	1,395	-0.14%
2018/06/28	0	0.00	5	20.70	20.85	-5	2,229	-0.22%
2018/06/25	0.1	20.70	0	0.00	20.80	0.1	2,618	0.00%
2018/06/21	0	0.00	2	20.75	20.75	-2	2,617	-0.08%
2018/06/20	1	20.70	1	20.70	20.75	0	2,617	0.00%
2018/06/15	4	20.98	0	0.00	20.85	4	2,608	0.15%
2018/06/14	1	21.25	3	21.30	21.20	-2	2,592	-0.08%
2018/06/13	3	21.00	3	21.10	21.20	0	2,530	0.00%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/08	0.3	20.85	0	0.00	20.95	0.3	2,489	0.01%
2018/06/05	0	0.00	1	21.00	21.00	-1	2,482	-0.04%
2018/05/25	2	21.20	0	0.00	21.05	2	2,449	0.08%
2018/05/24	0	0.00	1	21.05	21.00	-1	2,400	-0.04%
2018/05/17	1	20.95	4	20.98	20.95	-3	2,415	-0.12%
2018/05/15	4	21.50	1	21.85	21.50	3	2,416	0.12%
2018/05/11	4	21.19	0	0.00	21.20	4	2,409	0.17%
2018/05/09	0.4	20.85	0	0.00	20.85	0.4	2,387	0.02%
2018/05/07	1	20.55	1	20.60	20.55	0	2,420	0.00%
2018/05/02	1	20.95	0	0.00	21.00	1	2,425	0.04%
2018/04/27	2	21.35	0	0.00	21.30	2	2,413	0.08%
2018/04/26	1	21.45	0	0.00	21.30	1	2,431	0.04%
2018/04/24	2	21.65	50	21.45	21.65	-48	2,429	-1.98%
2018/04/19	1	22.25	1	22.60	22.25	0	2,363	0.00%
2018/04/18	0	0.00	27	22.15	22.20	-27	2,349	-1.15%
2018/04/17	2	21.93	6	22.07	21.85	-4	2,361	-0.17%
2018/04/16	1	22.60	0	0.00	22.55	1	2,358	0.04%
2018/04/13	8	22.24	0	0.00	22.40	8	2,328	0.34%
2018/04/12	26	22.61	15	22.92	22.85	11	2,309	0.48%
2018/04/11	10	23.18	11	23.30	23.30	-1	2,292	-0.04%
2018/04/10	31	22.72	3	23.10	22.80	28	2,251	1.24%
2018/04/09	13	23.98	7	23.47	24.40	6	2,110	0.28%
2018/04/03	0.3	22.60	1	22.75	22.70	-0.7	1,772	-0.04%
2018/04/02	0.1	21.85	0	0.00	21.90	0.1	1,670	0.01%
2018/03/31	1	21.90	10	22.02	22.00	-9	1,676	-0.54%
2018/03/30	21.1	22.46	23	22.64	22.00	-1.9	1,650	-0.12%
2018/03/29	10	21.69	4	21.61	21.60	6	1,451	0.41%
2018/03/28	1	20.65	0	0.00	20.65	1	1,417	0.07%
2018/03/15	2	20.45	0	0.00	20.50	2	1,972	0.10%
2018/03/07	1	20.10	0	0.00	20.05	1	2,104	0.05%
2018/03/06	1	20.05	0	0.00	20.00	1	2,202	0.05%
2018/02/27	0.1	20.40	0	0.00	20.40	0.1	2,755	0.00%
2018/02/21	0.1	20.00	0	0.00	20.00	0.1	2,856	0.00%
2018/02/12	2	19.98	0	0.00	19.95	2	2,850	0.07%
2018/02/08	0	0.00	1	20.10	20.05	-1	2,834	-0.04%
2018/02/07	0	0.00	1	20.20	20.05	-1	2,834	-0.04%
2018/01/25	1	21.60	0	0.00	21.55	1	2,995	0.03%
2018/01/23	0	0.00	0.1	21.75	21.75	-0.1	3,006	0.00%
2018/01/18	0	0.00	50	22.16	22.10	-50	3,056	-1.64%
2018/01/17	0	0.00	1	22.25	22.40	-1	3,080	-0.03%
2018/01/08	2	22.20	2	22.30	22.20	0	3,341	0.00%
2018/01/05	3	22.45	1	22.40	22.45	2	3,405	0.06%
2018/01/03	0	0.00	10	22.45	22.45	-10	3,390	-0.29%
2018/01/02	0	0.00	10	22.40	22.60	-10	3,400	-0.29%