中興電 (1513)-元大-北屯券商分點個股進出

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/11/22	7	160.79	18.3	161.46	161.50	-11.3	5,999	-0.19%
2024/11/21	17.1	156.78	14.2	158.65	159.00	2.9	6,142	0.05%
2024/11/20	8.1	157.31	5	157.30	156.50	3.1	6,517	0.05%
2024/11/19	11	158.27	13	158.65	159.50	-2	6,847	-0.03%
2024/11/18	13.6	156.35	8	156.00	155.50	5.6	7,065	0.08%
2024/11/15	9	161.28	7	162.50	160.50	2	7,155	0.03%
2024/11/14	14.1	161.71	3.1	165.37	160.50	11	7,416	0.15%
2024/11/13	28.3	165.15	8	163.75	163.00	20.3	7,680	0.26%
2024/11/12	24	167.98	1	170.00	167.00	23	8,027	0.29%
2024/11/11	10	168.95	8.1	170.12	170.50	1.9	8,850	0.02%
2024/11/08	16.2	168.92	3	168.17	167.00	13.2	9,445	0.14%
2024/11/07	7.1	166.68	29	167.88	169.50	-21.9	9,706	-0.23%
2024/11/06	5	163.20	1	164.00	164.00	4	9,761	0.04%
2024/11/05	2	164.00	13.4	163.32	165.00	-11.4	10,014	-0.11%
2024/11/04	6	160.08	0	0.00	160.50	6	10,480	0.06%
2024/11/01	0.1	158.00	7	158.79	160.50	-6.9	10,655	-0.06%
2024/10/30	0.1	158.91	7	159.21	159.50	-6.9	10,882	-0.06%
2024/10/29	6.6	156.87	12	157.33	156.50	-5.5	10,986	-0.05%
2024/10/28	6.2	159.43	2	162.25	159.50	4.2	11,086	0.04%
2024/10/25	10	160.85	2	161.25	160.50	8	11,356	0.07%
2024/10/24	22.6	161.68	0	0.00	160.00	22.6	11,752	0.19%
2024/10/23	9	165.39	17	165.71	165.00	-8	11,812	-0.07%
2024/10/22	9.2	162.76	2	162.00	162.00	7.2	11,974	0.06%
2024/10/21	1	163.56	6	164.75	165.00	-5	12,356	-0.04%
2024/10/18	8.2	163.70	3	163.33	163.00	5.2	12,606	0.04%
2024/10/17	4.1	164.63	7	164.79	164.50	-2.9	12,895	-0.02%
2024/10/16	13.1	162.39	7	163.71	163.00	6.1	13,285	0.05%
2024/10/15	11.2	163.50	5	165.00	162.50	6.2	13,814	0.05%
2024/10/14	14.1	164.61	14	165.89	165.00	0.1	14,456	0.00%
2024/10/11	11.5	163.04	3	163.17	162.50	8.5	15,369	0.06%
2024/10/09	7.3	164.83	4	165.13	163.00	3.3	16,523	0.02%
2024/10/08	11	164.96	4	165.50	164.50	7	17,844	0.04%
2024/10/07	2	167.25	13.3	166.76	168.50	-11.3	18,359	-0.06%
2024/10/04	13.7	163.79	1	162.50	162.50	12.7	18,757	0.07%
2024/10/01	26.3	169.58	8	170.69	169.50	18.3	19,597	0.09%
2024/09/30	29	174.21	7	175.64	172.50	22	20,405	0.11%
2024/09/27	7.9	176.08	17	176.26	176.00	-9.1	20,281	-0.05%
2024/09/26	35	176.59	14	178.04	174.00	21	20,231	0.10%
2024/09/25	8	173.18	10.6	173.79	175.00	-2.5	20,197	-0.01%
2024/09/24	18.7	173.92	2	173.25	173.00	16.7	20,275	0.08%
2024/09/23	11	174.23	26.3	174.20	175.00	-15.3	20,313	-0.08%
2024/09/20	8.1	169.94	33	170.74	171.00	-25	20,248	-0.12%
2024/09/19	30	168.20	10.8	170.29	169.50	19.2	20,278	0.09%
2024/09/18	21	168.31	26	168.38	167.50	-5	20,296	-0.02%
2024/09/16	17	163.50	4	164.38	164.00	13	20,252	0.06%
2024/09/13	6.3	163.39	3.3	164.15	164.50	3.1	20,637	0.01%
2024/09/12	2.4	161.29	20	161.23	163.50	-17.7	20,837	-0.08%
2024/09/11	4	154.75	6	154.08	155.50	-2	21,081	-0.01%
2024/09/10	11.5	156.81	0	159.50	154.00	11.5	21,636	0.05%
2024/09/09	3	158.68	4	159.13	160.00	-1	22,632	0.00%
2024/09/06	6.2	159.43	8	159.50	159.50	-1.9	22,929	-0.01%
2024/09/05	20.7	159.54	2.1	160.45	157.50	18.7	23,021	0.08%
2024/09/04	5.2	160.87	4.7	161.15	160.50	0.5	23,499	0.00%
2024/09/03	13.6	168.93	1	170.50	168.00	12.6	24,119	0.05%
2024/09/02	14.1	173.86	12.4	174.73	172.00	1.7	24,081	0.01%
2024/08/30	29.7	173.29	28	171.32	171.00	1.7	23,992	0.01%
2024/08/29	23.1	174.06	24.1	172.44	172.50	-1	24,019	0.00%
2024/08/28	21	175.50	17	174.50	174.50	4	23,987	0.02%
2024/08/27	23	174.35	30	175.83	176.50	-7	23,995	-0.03%
2024/08/26	25.2	175.97	23.1	173.81	173.00	2.1	24,000	0.01%
2024/08/23	30	173.77	31	175.00	175.50	-1	23,987	0.00%
2024/08/22	102.1	182.79	79	177.44	176.00	23.1	23,956	0.10%	大買/
2024/08/21	66.1	180.79	84	180.38	179.00	-17.9	23,754	-0.08%
2024/08/20	97.2	177.89	89.5	177.56	177.00	7.6	23,619	0.03%
2024/08/19	62	177.34	61	176.58	176.50	1	23,579	0.00%
2024/08/16	106	177.63	157	177.14	176.00	-51	23,570	-0.22%	大買/大賣/
2024/08/15	42.1	175.98	34	174.33	173.00	8.1	23,320	0.03%
2024/08/14	86.2	172.34	109.3	172.23	175.50	-23.1	23,088	-0.10%	大賣/
2024/08/13	79.4	167.70	42.1	169.43	170.50	37.3	22,716	0.16%
2024/08/12	53	180.63	62.6	180.98	181.50	-9.6	21,976	-0.04%
2024/08/09	19.1	176.02	39.1	175.42	177.50	-20	21,484	-0.09%
2024/08/08	78.1	161.99	85	161.11	161.50	-6.9	21,417	-0.03%
2024/08/07	13.2	163.88	18	163.67	167.50	-4.8	21,701	-0.02%
2024/08/06	32.6	157.32	24.3	155.36	155.00	8.3	21,589	0.04%
2024/08/05	33.8	163.46	13.4	162.70	161.50	20.5	21,263	0.10%
2024/08/02	9.9	181.00	50	181.53	179.00	-40.1	21,467	-0.19%
2024/08/01	14.1	189.50	10	189.50	189.00	4.1	21,444	0.02%
2024/07/31	12.3	190.20	2	192.50	189.00	10.3	21,565	0.05%
2024/07/30	99.2	192.58	60	193.55	192.00	39.2	21,828	0.18%
2024/07/29	129.7	207.12	154.1	196.54	194.00	-24.3	21,764	-0.11%	大買/大賣/
2024/07/26	104	210.32	92	212.50	212.50	12	21,627	0.06%	大買/
2024/07/23	80.1	213.48	90	214.99	216.00	-9.9	21,762	-0.05%
2024/07/22	125.5	215.46	104.6	212.45	209.50	20.9	21,758	0.10%	大買/大賣/
2024/07/19	89.1	224.11	87	221.07	220.50	2.1	21,583	0.01%
2024/07/18	96.5	223.32	96	224.29	223.50	0.5	21,899	0.00%
2024/07/17	126	228.82	132	228.30	223.50	-6	22,248	-0.03%	大買/大賣/
2024/07/16	145.5	233.08	110	230.84	228.50	35.5	22,648	0.16%	大買/大賣/
2024/07/15	116.1	233.36	142.1	235.95	235.50	-25.9	23,360	-0.11%	大買/大賣/
2024/07/12	137	231.04	140.4	232.76	231.50	-3.3	24,145	-0.01%	大買/大賣/
2024/07/11	138.8	228.47	113.4	228.45	228.00	25.4	24,460	0.10%	大買/大賣/
2024/07/10	60.1	218.30	134.1	219.53	228.00	-74	24,532	-0.30%	大賣/
2024/07/09	97.5	204.27	150	207.66	207.50	-52.6	25,265	-0.21%	大賣/
2024/07/08	135.3	205.28	120.7	204.93	202.50	14.6	26,692	0.05%	大買/大賣/
2024/07/05	180.6	202.75	97.2	203.49	203.00	83.4	27,870	0.30%	大買/
2024/07/04	128.2	194.32	261.3	199.49	201.00	-133.1	27,879	-0.48%	大買/大賣/鉅額交易
2024/07/03	77	187.31	65.2	186.98	187.00	11.8	28,130	0.04%
2024/07/02	63	186.67	64	186.69	186.50	-1	28,709	0.00%
2024/07/01	23	188.28	18.1	185.85	185.50	4.9	28,762	0.02%
2024/06/28	3	187.83	6	188.08	188.00	-3	28,849	-0.01%
2024/06/27	78	186.64	45	186.83	186.00	33	29,075	0.11%
2024/06/26	58.1	188.48	46	186.53	186.50	12.1	29,393	0.04%
2024/06/25	6.3	186.89	8.5	186.89	188.50	-2.2	29,799	-0.01%
2024/06/24	94	187.06	87.4	184.12	184.00	6.6	30,593	0.02%
2024/06/21	82.1	189.39	87.3	187.92	188.00	-5.2	32,013	-0.02%
2024/06/20	77.2	190.15	92.2	188.88	188.00	-15	32,751	-0.05%
2024/06/19	76.2	187.74	67	188.31	188.00	9.2	32,990	0.03%
2024/06/18	54.1	184.76	64.6	187.89	188.00	-10.6	33,687	-0.03%
2024/06/17	74.2	189.65	61.1	185.32	184.00	13.1	33,939	0.04%
2024/06/14	111.1	190.10	92	191.18	191.00	19.1	34,423	0.06%	大買/
2024/06/13	59.7	178.59	64.2	180.84	180.50	-4.5	34,610	-0.01%
2024/06/12	37.2	177.64	25	175.16	175.50	12.2	35,245	0.03%
2024/06/11	30.2	179.81	44.2	177.32	177.50	-14	36,293	-0.04%
2024/06/07	106.5	173.60	61.5	174.97	182.00	45	37,591	0.12%	大買/
2024/06/06	4	165.25	6	166.50	166.00	-2	38,042	-0.01%
2024/06/05	14	166.89	13	165.46	165.00	1	38,289	0.00%
2024/06/04	9.2	167.39	11.2	167.94	167.50	-2	39,067	-0.01%
2024/06/03	8.1	165.94	8	167.25	166.50	0.1	39,590	0.00%
2024/05/31	4.2	165.18	0	0.00	164.00	4.2	40,289	0.01%
2024/05/30	2	168.76	1	166.00	167.00	1	41,361	0.00%
2024/05/29	3.1	168.32	1	169.00	168.50	2.1	42,364	0.00%
2024/05/28	3.7	169.18	3	168.67	168.50	0.7	43,941	0.00%
2024/05/27	7.9	168.23	13	168.42	168.50	-5.1	45,219	-0.01%
2024/05/24	19.2	162.75	13	164.38	163.50	6.2	46,682	0.01%
2024/05/23	2.5	162.77	10.2	162.75	162.00	-7.7	48,301	-0.02%
2024/05/22	4.7	166.31	1.1	166.91	165.00	3.6	49,386	0.01%
2024/05/21	3.3	169.44	8	167.50	167.50	-4.7	49,850	-0.01%
2024/05/20	12.3	170.55	20	170.65	169.50	-7.7	50,543	-0.02%
2024/05/17	5.1	168.71	2.1	169.71	170.50	3	50,957	0.01%
2024/05/16	19.3	169.92	11	171.45	169.00	8.3	51,868	0.02%
2024/05/15	7.2	169.21	8.3	169.52	168.00	-1.1	52,426	0.00%
2024/05/14	16.2	167.74	25	168.08	167.00	-8.9	52,511	-0.02%
2024/05/13	33.9	170.00	26.7	168.07	167.50	7.2	52,430	0.01%
2024/05/10	18.1	180.16	12	179.17	178.00	6.1	52,537	0.01%
2024/05/09	18.2	180.94	7	180.86	179.50	11.2	52,796	0.02%
2024/05/08	23.2	185.16	13.1	185.11	184.00	10.1	52,697	0.02%
2024/05/07	6.1	176.25	6.5	179.81	180.00	-0.4	52,419	0.00%
2024/05/06	9.2	177.69	6.2	176.68	177.50	3	52,282	0.01%
2024/05/03	28.2	180.77	20.2	179.88	178.50	8.1	52,072	0.02%
2024/05/02	10.1	184.95	7.3	182.42	181.50	2.7	51,753	0.01%
2024/04/30	18.3	183.76	23.3	184.04	184.00	-5.1	51,643	-0.01%
2024/04/29	22	187.17	23	185.83	186.00	-1	51,533	0.00%
2024/04/26	15	190.73	15.5	190.98	188.50	-0.5	51,334	0.00%
2024/04/25	14.1	191.64	15	191.50	191.00	-0.9	51,103	0.00%
2024/04/24	19	191.37	18	193.00	194.50	1	50,876	0.00%
2024/04/23	51	187.52	62	187.90	188.50	-11	50,409	-0.02%
2024/04/22	64.4	192.53	43.1	191.83	185.00	21.3	49,867	0.04%
2024/04/19	58.7	199.05	54.1	199.82	197.50	4.6	49,722	0.01%
2024/04/18	117.3	208.17	99.1	208.77	203.50	18.2	48,651	0.04%	大買/
2024/04/17	138	204.25	173.1	203.61	209.50	-35.1	47,241	-0.07%	大買/大賣/
2024/04/16	110.4	195.05	97.8	193.88	190.50	12.6	46,063	0.03%	大買/
2024/04/15	112.2	207.21	157.5	209.76	203.00	-45.3	45,031	-0.10%	大買/大賣/
2024/04/12	174	203.02	156.7	203.88	212.00	17.3	43,106	0.04%	大買/大賣/
2024/04/11	155	191.56	213.7	190.64	193.00	-58.7	41,192	-0.14%	大買/大賣/
2024/04/10	129.1	183.60	77.5	183.27	183.00	51.6	39,715	0.13%	大買/
2024/04/09	133.3	184.21	119.3	185.78	185.00	14	38,905	0.04%	大買/大賣/
2024/04/08	107	181.99	60.6	182.02	182.00	46.5	37,888	0.12%	大買/
2024/04/03	21	178.45	21	177.57	178.50	0	37,537	0.00%
2024/04/02	86	179.64	43.6	179.67	178.50	42.4	37,896	0.11%
2024/04/01	45.2	180.11	46	178.74	177.50	-0.8	37,647	0.00%
2024/03/29	54	177.19	63.1	178.05	179.50	-9	37,363	-0.02%
2024/03/28	29.1	178.92	43.2	179.42	177.00	-14.1	37,041	-0.04%
2024/03/27	58.8	181.30	36.1	182.63	176.00	22.7	36,624	0.06%
2024/03/26	139.1	193.60	111.1	191.29	187.00	27.9	35,782	0.08%	大買/大賣/
2024/03/25	33.2	184.20	51.4	184.21	185.00	-18.2	34,312	-0.05%
2024/03/22	43.3	180.75	24	182.79	177.50	19.2	33,672	0.06%
2024/03/21	71	182.43	68	182.81	181.50	3	33,132	0.01%
2024/03/20	58.1	177.22	61.2	177.74	177.00	-3.1	32,525	-0.01%
2024/03/19	61	181.35	63.2	182.43	180.00	-2.2	32,176	-0.01%
2024/03/18	30.3	177.85	62.4	178.03	178.50	-32.2	31,332	-0.10%
2024/03/15	50.5	171.02	28	169.64	169.50	22.4	30,161	0.07%
2024/03/14	45.2	172.13	53	172.81	173.00	-7.8	29,428	-0.03%
2024/03/13	85.2	178.15	47	176.97	173.50	38.2	28,573	0.13%
2024/03/12	32.1	168.95	32	170.66	170.00	0.1	27,673	0.00%
2024/03/11	5.2	163.40	9	164.28	164.50	-3.8	27,174	-0.01%
2024/03/08	47	167.18	48.3	161.18	161.50	-1.3	27,954	0.00%
2024/03/07	48	170.13	97.6	170.85	171.00	-49.6	27,655	-0.18%
2024/03/06	65	172.29	71.3	171.75	174.00	-6.3	27,315	-0.02%
2024/03/05	40.9	171.24	34.6	171.95	169.00	6.3	26,916	0.02%
2024/03/04	95.3	169.50	55.5	170.24	167.00	39.8	26,085	0.15%
2024/03/01	87.1	173.30	131.4	172.26	171.00	-44.3	25,637	-0.17%	大賣/
2024/02/29	46	162.24	125.2	163.09	171.00	-79.2	25,071	-0.32%	大賣/
2024/02/27	176.6	156.38	110.4	156.86	155.50	66.2	24,554	0.27%	大買/大賣/
2024/02/26	65.4	154.17	56.7	154.62	153.00	8.7	23,116	0.04%
2024/02/23	31	139.14	102	142.38	143.00	-70.9	21,278	-0.33%	大賣/
2024/02/22	12	133.67	58.1	134.09	133.50	-46.1	20,025	-0.23%
2024/02/21	59.1	132.72	84.4	132.56	132.50	-25.3	19,435	-0.13%
2024/02/20	22.1	128.95	18	131.39	128.00	4.1	18,717	0.02%
2024/02/19	56	131.80	54.4	132.82	129.50	1.6	18,222	0.01%
2024/02/16	13.1	127.44	38.3	127.16	129.00	-25.2	17,327	-0.15%
2024/02/15	20	120.79	8	120.94	120.50	12	16,675	0.07%
2024/02/05	9.5	123.00	2	123.25	122.50	7.5	16,458	0.05%
2024/02/02	14	127.11	14.5	127.71	124.50	-0.5	16,382	0.00%
2024/02/01	10	120.91	30.8	122.37	126.00	-20.8	15,842	-0.13%
2024/01/31	2	118.50	7	119.36	119.50	-5	15,471	-0.03%
2024/01/30	5.5	120.05	2.4	119.01	118.50	3.2	15,427	0.02%
2024/01/29	1	120.00	3	120.17	120.50	-2	15,401	-0.01%
2024/01/26	0.1	119.00	1.3	118.60	119.00	-1.2	15,358	-0.01%
2024/01/25	0	0.00	5	119.00	118.00	-5	15,376	-0.03%
2024/01/24	2	120.00	2.8	121.00	119.50	-0.8	15,377	-0.01%
2024/01/23	3.3	120.53	8	120.94	120.50	-4.7	15,353	-0.03%
2024/01/22	5	116.10	17.8	116.66	118.50	-12.8	15,229	-0.08%
2024/01/19	6	116.00	0	0.00	115.50	6	15,158	0.04%
2024/01/18	5	115.50	2	115.50	115.50	3	15,123	0.02%
2024/01/17	8.2	116.28	9.2	116.90	115.00	-1	15,100	-0.01%
2024/01/16	5.4	119.31	2	120.24	118.50	3.4	15,014	0.02%
2024/01/15	37.9	121.89	48.5	123.25	121.50	-10.6	14,985	-0.07%
2024/01/12	14	121.43	9.1	121.27	120.50	4.9	14,450	0.03%
2024/01/11	4	119.00	27	119.09	119.00	-23	14,280	-0.16%
2024/01/10	5	119.40	6	120.83	119.50	-1	14,256	-0.01%
2024/01/09	8.2	119.38	10	120.35	120.00	-1.8	14,231	-0.01%
2024/01/08	10	118.80	4	118.75	118.00	6	14,041	0.04%
2024/01/05	0	0.00	3	118.83	119.50	-3	13,983	-0.02%
2024/01/04	5.1	118.49	4	119.38	118.50	1.1	13,953	0.01%
2024/01/03	5.1	118.50	13	119.38	120.00	-7.9	13,844	-0.06%
2024/01/02	11	118.14	15.4	118.29	119.00	-4.4	13,740	-0.03%
2023/12/29	31.7	116.30	12	116.12	116.50	19.7	13,628	0.14%
2023/12/28	36.1	121.05	37	120.14	119.00	-0.9	13,402	-0.01%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	5.1	116.21	1	116.00	116.50	4.1	13,137	0.03%
2023/12/25	2	118.00	3	117.33	117.50	-1	13,135	-0.01%
2023/12/22	5	116.40	2	117.50	116.00	3	13,138	0.02%
2023/12/21	4	115.75	7	115.21	115.00	-3	13,158	-0.02%
2023/12/20	40.3	117.28	0.5	118.00	117.50	39.9	13,256	0.30%
2023/12/19	2.6	116.65	0	117.50	117.00	2.6	13,432	0.02%
2023/12/18	1	120.00	2	120.25	120.50	-1	13,267	-0.01%
2023/12/15	8.5	123.30	4.1	125.83	122.00	4.4	13,270	0.03%
2023/12/14	5	124.60	11	125.09	125.00	-6	12,954	-0.05%
2023/12/13	6.1	125.74	6.2	126.54	124.50	-0.1	12,770	0.00%
2023/12/12	2.2	125.35	0.1	126.50	125.00	2.1	12,593	0.02%
2023/12/11	1	125.00	3.2	124.82	126.00	-2.2	12,486	-0.02%
2023/12/08	19.1	127.10	12	126.58	126.00	7.1	12,323	0.06%
2023/12/07	62.2	130.26	44.3	130.19	126.50	17.9	12,095	0.15%
2023/12/06	20.4	128.33	20.3	128.75	126.50	0.1	11,279	0.00%
2023/12/05	42.4	128.83	44.4	129.75	129.50	-2	10,637	-0.02%
2023/12/04	3.1	124.85	6.3	125.56	126.50	-3.2	9,665	-0.03%
2023/12/01	14.1	122.18	18	122.06	120.50	-3.9	9,186	-0.04%
2023/11/30	5.2	121.59	16.1	122.87	121.50	-11	8,955	-0.12%
2023/11/29	24.2	121.76	27.2	121.67	121.00	-3	8,700	-0.03%
2023/11/28	25.1	121.28	63.1	122.38	124.00	-38	8,670	-0.44%
2023/11/27	78	120.73	96.6	122.22	119.00	-18.6	8,074	-0.23%
2023/11/24	10	113.75	54	113.99	117.00	-44	7,031	-0.63%
2023/11/22	0	103.00	0	0.00	102.50	0	6,087	0.00%
2023/11/21	1.1	102.53	0.8	102.50	102.50	0.3	6,262	0.00%
2023/11/20	0	103.00	2	103.00	102.50	-2	6,700	-0.03%
2023/11/17	7.1	103.93	0	0.00	104.00	7.1	6,811	0.10%
2023/11/16	0	0.00	30	102.67	103.00	-30	7,063	-0.42%
2023/11/15	7.1	103.36	4	103.63	103.50	3.1	7,245	0.04%
2023/11/14	0	101.50	0.1	101.00	102.00	-0.1	7,559	0.00%
2023/11/13	2	102.00	1	102.00	101.00	1	7,712	0.01%
2023/11/10	4.1	100.28	5.1	102.20	102.50	-1	7,809	-0.01%
2023/11/09	5	99.58	0	0.00	99.30	5	7,914	0.06%
2023/11/08	1	101.00	1	101.00	100.50	0	8,173	0.00%
2023/11/07	0	0.00	12	101.75	102.50	-12	8,286	-0.14%
2023/11/06	0	101.43	0.1	101.50	100.50	0	8,595	0.00%
2023/11/03	0.3	97.52	1	97.50	98.30	-0.7	8,862	-0.01%
2023/11/02	1.1	96.51	0	0.00	96.50	1.1	9,014	0.01%
2023/11/01	0	94.40	0	0.00	94.50	0	9,171	0.00%
2023/10/31	4.2	94.84	5	96.30	93.20	-0.8	9,418	-0.01%
2023/10/30	1	97.61	1.1	97.73	97.60	-0.1	9,597	0.00%
2023/10/27	1	99.61	4.9	100.01	99.10	-3.9	10,035	-0.04%
2023/10/26	12.4	100.92	1	100.50	100.00	11.4	10,689	0.11%
2023/10/25	0	0.00	2	101.50	102.00	-2	10,942	-0.02%
2023/10/24	3	100.50	4	100.13	100.00	-1	11,195	-0.01%
2023/10/23	8	99.21	2	99.70	99.90	6	11,515	0.05%
2023/10/20	9.2	95.22	4	95.73	96.20	5.2	12,125	0.04%
2023/10/19	3.1	98.79	0	0.00	98.10	3.1	12,985	0.02%
2023/10/18	4.3	99.18	0	0.00	99.00	4.3	15,240	0.03%
2023/10/17	0.3	101.00	1	104.00	100.00	-0.7	15,255	0.00%
2023/10/16	0	0.00	1	101.50	102.50	-1	15,299	-0.01%
2023/10/13	4.2	102.65	0	0.00	102.50	4.2	15,899	0.03%
2023/10/11	3	105.17	1	108.00	105.00	2	17,571	0.01%
2023/10/06	1	107.00	0	0.00	106.50	1	17,839	0.01%
2023/10/05	2	109.00	13	108.08	108.00	-11	18,353	-0.06%
2023/10/04	5	106.10	0	0.00	106.00	5	18,485	0.03%
2023/10/03	0.1	109.50	3	110.00	107.50	-2.9	18,637	-0.02%
2023/10/02	0.5	108.60	0	0.00	109.00	0.5	18,658	0.00%
2023/09/28	1	106.50	1	107.50	107.50	0	18,760	0.00%
2023/09/27	2	106.25	1	106.50	106.00	1	18,958	0.01%
2023/09/26	0.1	107.00	3.1	106.50	106.50	-3	19,279	-0.02%
2023/09/25	4	105.13	8.2	105.37	106.50	-4.2	19,535	-0.02%
2023/09/22	12	101.94	4	102.50	102.00	8	19,807	0.04%
2023/09/21	2.3	98.82	0	0.00	98.70	2.3	19,786	0.01%
2023/09/20	0	101.50	0.8	101.00	100.50	-0.8	20,212	0.00%
2023/09/19	0	0.00	1	101.50	101.00	-1	21,159	0.00%
2023/09/18	0.1	102.00	1	102.00	101.50	-0.9	21,570	0.00%
2023/09/15	2	103.00	0	0.00	103.50	2	21,917	0.01%
2023/09/14	2.1	104.26	5	103.50	104.00	-3	22,855	-0.01%
2023/09/13	1.1	102.50	5.8	102.07	103.00	-4.7	24,493	-0.02%
2023/09/12	6.2	103.26	5.2	104.00	104.00	1	25,234	0.00%
2023/09/11	6.2	105.75	1	104.50	103.50	5.2	25,422	0.02%
2023/09/08	10	107.25	5.2	107.23	107.00	4.8	25,417	0.02%
2023/09/07	13.2	108.82	15	109.07	108.50	-1.8	25,460	-0.01%
2023/09/06	7	111.00	16	111.13	110.50	-9	25,598	-0.04%
2023/09/05	9	110.50	0.3	111.50	110.50	8.7	25,749	0.03%
2023/09/04	4.4	110.56	0	0.00	110.50	4.4	26,296	0.02%
2023/09/01	7	113.71	2	114.26	111.50	5	26,383	0.02%
2023/08/31	5.5	113.05	1.6	113.81	113.50	3.9	26,307	0.01%
2023/08/30	25	113.82	21	113.00	112.50	4	26,707	0.01%
2023/08/29	23	112.04	22	113.00	113.50	1	27,595	0.00%
2023/08/28	5	112.90	3.1	112.53	112.00	1.9	27,759	0.01%
2023/08/25	7.1	114.22	2	114.00	113.50	5.1	28,023	0.02%
2023/08/24	19.5	114.37	24.1	115.30	115.00	-4.6	28,049	-0.02%
2023/08/23	6	110.42	7	110.00	110.00	-1	27,866	0.00%
2023/08/22	35.1	112.97	40	110.20	110.00	-4.9	28,028	-0.02%
2023/08/21	10.1	113.81	6	114.42	113.50	4.1	28,267	0.01%
2023/08/18	22	113.39	14.1	114.29	113.00	7.9	28,524	0.03%
2023/08/17	3.4	109.91	10.2	110.12	110.00	-6.8	29,040	-0.02%
2023/08/16	4	108.51	0.2	109.50	110.50	3.8	30,136	0.01%
2023/08/15	10.3	109.60	28	112.52	111.50	-17.7	30,547	-0.06%
2023/08/14	6.2	109.26	7.3	109.08	108.50	-1.1	30,904	0.00%
2023/08/11	1	115.02	5	116.00	114.50	-4	30,741	-0.01%
2023/08/10	9.4	114.11	8	116.38	114.00	1.4	30,744	0.00%
2023/08/09	12	116.79	7	116.93	116.00	5	30,557	0.02%
2023/08/08	6	115.00	1	115.00	115.00	5	30,456	0.02%
2023/08/07	21	115.98	6	116.09	116.50	15	30,508	0.05%
2023/08/04	2	113.50	10.7	115.23	116.00	-8.7	30,557	-0.03%
2023/08/02	12.1	112.29	5	112.40	110.50	7.1	30,912	0.02%
2023/08/01	12.3	114.45	23.1	113.85	114.00	-10.8	31,242	-0.03%
2023/07/31	37.6	115.72	47.7	117.74	117.00	-10.1	31,031	-0.03%
2023/07/28	7.2	110.40	24	112.52	112.50	-16.8	30,730	-0.05%
2023/07/27	22.1	110.91	29	110.52	110.50	-7	30,849	-0.02%
2023/07/26	48.3	109.69	25	108.10	108.00	23.3	31,164	0.07%
2023/07/25	39	108.08	55.4	110.38	111.50	-16.4	30,943	-0.05%
2023/07/24	102.5	108.97	49.7	106.84	106.00	52.9	30,413	0.17%	大買/
2023/07/21	194.2	110.36	75.1	110.57	112.50	119.1	29,560	0.40%	大買/鉅額交易
2023/07/20	7.5	110.50	0.2	110.50	110.50	7.3	27,579	0.03%
2023/07/19	7.6	122.50	5.4	122.50	122.50	2.1	27,680	0.01%
2023/07/18	48	139.43	35.2	138.28	136.00	12.9	27,923	0.05%
2023/07/17	69.8	143.17	65	142.59	141.00	4.8	27,568	0.02%
2023/07/14	40.1	136.90	42.3	137.10	137.50	-2.2	26,769	-0.01%
2023/07/13	10.4	134.23	10.2	134.11	134.00	0.2	26,358	0.00%
2023/07/12	15	135.77	25.4	135.61	135.00	-10.4	26,624	-0.04%
2023/07/11	14	133.11	9	133.17	132.50	5	26,629	0.02%
2023/07/10	5.3	131.03	18	132.44	131.50	-12.7	27,644	-0.05%
2023/07/07	16.2	129.32	9	130.06	129.50	7.2	29,020	0.02%
2023/07/06	6	131.33	7	131.00	131.00	-1	30,136	0.00%
2023/07/05	17.1	131.94	5	130.50	130.50	12.1	30,694	0.04%
2023/07/04	14.1	135.78	5.1	135.05	134.50	9	30,911	0.03%
2023/07/03	50.1	138.25	21.2	137.62	138.00	28.9	30,585	0.09%
2023/06/30	30.2	134.53	54	135.73	137.00	-23.8	30,420	-0.08%
2023/06/29	24	130.40	19	130.92	132.00	5	30,058	0.02%
2023/06/28	18.1	131.63	46	128.71	129.00	-27.9	29,950	-0.09%
2023/06/27	70	136.64	34	136.18	132.00	36	29,588	0.12%
2023/06/26	24	133.63	29.1	134.14	133.50	-5	28,728	-0.02%
2023/06/21	31	132.08	29	130.72	132.50	2	28,415	0.01%
2023/06/20	49	133.84	53.1	133.19	132.00	-4.1	28,198	-0.01%
2023/06/19	87.2	130.42	69.2	130.13	128.50	17.9	27,496	0.07%
2023/06/16	18.2	121.40	45.3	125.29	128.00	-27	26,242	-0.10%
2023/06/15	2	115.49	16.2	115.41	116.50	-14.2	25,876	-0.05%
2023/06/14	12.1	112.75	17.5	113.56	112.50	-5.4	25,834	-0.02%
2023/06/13	7	112.07	11	112.64	113.00	-4	26,087	-0.02%
2023/06/12	10.1	111.86	10	112.05	112.00	0.1	26,193	0.00%
2023/06/09	10	114.05	16.2	114.66	114.50	-6.2	26,243	-0.02%
2023/06/08	31.2	117.86	37	117.80	115.50	-5.8	26,403	-0.02%
2023/06/07	3	115.00	9.2	115.17	115.50	-6.2	26,307	-0.02%
2023/06/06	27.2	113.56	13.2	113.28	113.50	14	26,795	0.05%
2023/06/05	23.1	116.83	14	117.29	115.00	9.1	27,143	0.03%
2023/06/02	47.6	118.14	100.2	118.25	117.00	-52.5	27,268	-0.19%
2023/06/01	9	115.00	35	114.60	113.50	-26	26,580	-0.10%
2023/05/31	13.5	114.39	13.3	114.61	114.50	0.2	26,685	0.00%
2023/05/30	14.2	112.50	7	111.71	112.00	7.2	26,711	0.03%
2023/05/29	7.4	114.18	12	114.67	113.50	-4.6	26,795	-0.02%
2023/05/26	8.3	111.77	15.2	112.01	112.00	-6.9	26,934	-0.03%
2023/05/25	17	113.85	28	114.20	112.50	-11	27,119	-0.04%
2023/05/24	22	111.91	21.4	112.01	112.50	0.7	27,238	0.00%
2023/05/23	118.1	115.90	43.9	114.30	114.00	74.3	27,844	0.27%	大買/
2023/05/22	47.2	115.71	49.3	115.31	117.00	-2.1	27,613	-0.01%
2023/05/19	44.2	110.08	13.8	110.17	109.00	30.5	27,075	0.11%
2023/05/18	17.4	107.79	52.7	108.03	108.00	-35.4	27,176	-0.13%
2023/05/17	19	105.45	20.5	106.15	105.00	-1.5	28,152	-0.01%
2023/05/16	21	104.93	17	104.88	105.00	4	28,366	0.01%
2023/05/15	22	104.82	6.1	104.01	104.50	16	28,463	0.06%
2023/05/12	12.2	102.30	25	102.44	104.50	-12.8	28,779	-0.04%
2023/05/11	12.2	102.30	25	102.44	101.00	-12.8	29,244	-0.04%
2023/05/10	12.1	104.50	15	105.00	106.00	-2.9	29,307	-0.01%
2023/05/09	52.3	104.66	17.3	104.31	103.50	35	29,207	0.12%
2023/05/08	50	110.27	43.2	110.74	110.50	6.8	28,694	0.02%
2023/05/05	27.6	107.86	22	107.34	108.00	5.6	28,409	0.02%
2023/05/04	20.5	107.50	25.3	107.62	109.50	-4.8	28,632	-0.02%
2023/05/03	19.1	105.22	18	106.14	105.50	1.1	28,745	0.00%
2023/05/02	46.1	105.98	80.2	106.78	108.00	-34.2	29,213	-0.12%
2023/04/28	11.1	102.54	5	100.90	101.50	6.1	29,050	0.02%
2023/04/27	19.2	101.38	20.1	101.14	101.00	-0.9	29,303	0.00%
2023/04/26	10.1	102.20	10.5	102.81	103.00	-0.5	29,210	0.00%
2023/04/25	34	103.18	25	102.30	102.50	9	29,185	0.03%
2023/04/24	15.1	104.24	20	104.85	105.00	-4.9	29,020	-0.02%
2023/04/21	47.1	105.40	26	102.67	102.50	21.1	29,141	0.07%
2023/04/20	26	108.77	25	106.72	105.50	1	29,050	0.00%
2023/04/19	12	108.96	82	106.79	108.00	-70	29,152	-0.24%
2023/04/18	19.4	108.71	36	109.32	109.00	-16.6	29,337	-0.06%
2023/04/17	36.4	108.09	119.2	109.85	109.00	-82.8	29,711	-0.28%	大賣/
2023/04/14	70.2	106.45	34	105.59	105.50	36.2	30,650	0.12%
2023/04/13	150.3	109.14	47	108.68	108.00	103.3	31,030	0.33%	大買/鉅額交易
2023/04/12	153.3	113.64	51	114.24	115.00	102.3	29,982	0.34%	大買/鉅額交易
2023/04/11	45.3	107.13	74.8	107.27	108.00	-29.5	28,569	-0.10%
2023/04/10	45.3	99.77	46.1	100.09	101.50	-0.8	27,451	0.00%
2023/04/07	33	97.68	31.1	97.74	96.80	1.9	27,042	0.01%
2023/04/06	2	95.60	12	95.39	95.70	-10	26,696	-0.04%
2023/03/31	6.2	94.70	0	0.00	94.60	6.2	26,774	0.02%
2023/03/30	1	95.70	3	95.47	96.00	-2	26,767	-0.01%
2023/03/29	2.1	96.16	6	95.08	94.70	-3.9	26,888	-0.01%
2023/03/28	29.2	94.38	3	94.30	94.80	26.2	27,207	0.10%
2023/03/27	14.4	95.47	12	94.83	94.50	2.4	27,414	0.01%
2023/03/24	5	96.02	2	95.90	95.90	3	27,702	0.01%
2023/03/23	9.5	96.87	14.3	96.46	95.90	-4.8	28,349	-0.02%
2023/03/22	16.3	98.02	8.3	97.57	97.00	8	28,665	0.03%
2023/03/21	22.5	99.96	22.6	99.78	98.50	-0.1	28,670	0.00%
2023/03/20	26.1	97.09	48	98.14	98.80	-21.9	28,472	-0.08%
2023/03/17	7	93.89	4	94.18	94.90	3	28,219	0.01%
2023/03/16	7.1	93.03	18	92.42	93.20	-11	28,177	-0.04%
2023/03/15	22	95.24	7	95.57	95.00	15	28,284	0.05%
2023/03/14	15.1	96.19	8	95.21	94.70	7	29,368	0.02%
2023/03/13	29.2	95.25	17	95.09	95.50	12.2	29,706	0.04%
2023/03/10	13.1	97.17	11	97.30	96.90	2.1	30,663	0.01%
2023/03/09	18	98.93	21.5	99.93	100.50	-3.5	30,515	-0.01%
2023/03/08	36	100.27	27.2	100.53	100.50	8.8	30,102	0.03%
2023/03/07	23	99.01	48.8	99.93	98.50	-25.8	29,772	-0.09%
2023/03/06	10.5	96.32	40	96.91	97.00	-29.5	29,510	-0.10%
2023/03/03	6.1	95.35	11	96.75	94.60	-4.9	29,941	-0.02%
2023/03/02	9.5	96.74	3.1	96.43	96.10	6.4	29,813	0.02%
2023/03/01	6	95.25	14	95.36	96.50	-8	29,532	-0.03%
2023/02/24	15	95.39	21	96.84	94.90	-6	29,498	-0.02%
2023/02/23	11	96.16	29	96.24	95.70	-18	29,418	-0.06%
2023/02/22	64.2	95.78	25	95.03	94.20	39.2	29,235	0.13%
2023/02/21	48	95.04	33	95.38	96.40	15	29,050	0.05%
2023/02/20	11	91.26	11.1	91.98	92.10	-0.1	28,150	0.00%
2023/02/17	81.2	88.61	103.1	89.40	90.70	-21.9	27,666	-0.08%	大賣/
2023/02/16	24	87.80	22.1	88.10	87.80	1.9	27,018	0.01%
2023/02/15	97.1	88.10	101.3	88.68	86.50	-4.2	26,505	-0.02%	大賣/
2023/02/14	11	84.05	13	83.82	84.10	-2	25,066	-0.01%
2023/02/13	12	82.87	62	82.82	83.00	-50	24,737	-0.20%
2023/02/10	30.5	82.44	17.2	83.03	81.90	13.3	24,572	0.05%
2023/02/09	71	81.74	29	82.12	82.00	42	24,140	0.17%
2023/02/08	13.4	79.94	8	80.02	79.20	5.3	23,532	0.02%
2023/02/07	4.4	78.93	4	78.95	79.20	0.4	23,300	0.00%
2023/02/06	9	78.32	1	77.90	78.40	8	23,265	0.03%
2023/02/03	7.2	78.46	48	78.54	78.10	-40.8	23,280	-0.18%
2023/02/02	8.1	81.27	19	80.75	79.80	-10.9	23,012	-0.05%
2023/02/01	25.2	80.91	5	80.96	80.20	20.2	22,598	0.09%
2023/01/31	23.2	79.37	26.1	79.88	81.00	-3	22,175	-0.01%
2023/01/30	23	75.92	79	74.21	75.50	-56	21,424	-0.26%
2023/01/17	39.1	73.24	5	73.38	73.10	34.1	21,062	0.16%
2023/01/16	1	71.70	2	70.90	71.60	-1	20,731	0.00%
2023/01/13	3	71.23	2.5	70.74	70.60	0.5	20,671	0.00%
2023/01/12	2.1	71.31	0.2	72.19	71.20	1.9	20,626	0.01%
2023/01/11	11.1	73.37	9	73.10	72.00	2.1	20,520	0.01%
2023/01/10	2	72.00	4	72.38	72.40	-2	20,260	-0.01%
2023/01/09	5	72.24	7	72.49	73.20	-2	20,082	-0.01%
2023/01/06	13.2	71.54	12	71.61	72.70	1.2	19,803	0.01%
2023/01/05	16	72.43	33	73.16	71.90	-17	19,569	-0.09%
2023/01/04	78	74.10	48	75.14	74.00	30	18,947	0.16%
2023/01/03	90	69.40	128.3	71.58	72.10	-38.3	17,477	-0.22%	大賣/
2022/12/30	33.1	67.65	31	67.25	67.20	2.1	16,587	0.01%
2022/12/29	4	66.45	2	66.25	67.00	2	16,476	0.01%
2022/12/28	3.1	67.65	8	67.39	67.00	-4.9	16,418	-0.03%
2022/12/27	9.2	67.54	8	67.48	67.40	1.2	16,377	0.01%
2022/12/26	4	66.35	10	66.61	66.50	-6	16,059	-0.04%
2022/12/23	17	66.25	5	66.34	66.00	12	16,020	0.07%
2022/12/22	4.2	66.38	5	65.88	65.90	-0.8	15,969	-0.01%
2022/12/21	20	65.80	7.3	65.73	65.50	12.7	15,986	0.08%
2022/12/20	6	64.93	3.5	65.16	64.00	2.6	15,893	0.02%
2022/12/19	9	66.60	25.4	66.17	66.00	-16.4	15,688	-0.10%
2022/12/16	12	68.03	10	67.85	68.30	2	15,539	0.01%
2022/12/15	42.4	67.49	22.8	68.07	68.50	19.6	15,149	0.13%
2022/12/14	7	65.61	22	65.42	66.50	-15	14,477	-0.10%
2022/12/13	29	65.49	22	64.82	63.60	7	14,285	0.05%
2022/12/12	13	64.12	17	64.26	64.00	-4	14,425	-0.03%
2022/12/09	8	63.45	10	63.85	63.70	-2	14,465	-0.01%
2022/12/08	12	63.01	25	63.07	63.10	-13	14,355	-0.09%
2022/12/07	29.2	63.49	24.1	63.18	62.80	5	14,172	0.04%
2022/12/06	111	65.98	101	66.00	64.50	10	13,764	0.07%	大買/大賣/
2022/12/05	45.1	65.43	49.1	65.18	64.80	-4.1	12,633	-0.03%
2022/12/02	38.2	62.92	104.2	64.06	65.20	-66	12,341	-0.53%	大賣/
2022/12/01	4	60.00	13	59.68	59.30	-9	11,167	-0.08%
2022/11/30	14	58.61	6	58.40	58.90	8	11,006	0.07%
2022/11/29	53	58.00	23	58.38	57.90	30	10,836	0.28%
2022/11/28	36	57.56	16.4	57.84	58.50	19.7	10,752	0.18%
2022/11/25	50.4	57.64	59	57.89	57.20	-8.6	10,536	-0.08%
2022/11/24	6	55.85	4	55.90	55.80	2	10,090	0.02%
2022/11/23	10	54.92	6	55.12	54.60	4	10,199	0.04%
2022/11/22	26	55.39	22	55.30	55.10	4	10,247	0.04%
2022/11/21	15	55.32	14	55.85	55.70	1	10,152	0.01%
2022/11/18	9	54.56	7	54.21	54.20	2	10,005	0.02%
2022/11/17	4.2	55.10	11	54.09	55.40	-6.8	9,856	-0.07%
2022/11/16	5.2	52.19	0	0.00	52.20	5.2	9,646	0.05%
2022/11/15	3	53.83	1	53.30	53.20	2	9,931	0.02%
2022/11/14	4.1	52.60	0	0.00	52.50	4.1	10,096	0.04%
2022/11/10	2	51.75	2	52.40	51.80	0	10,364	0.00%
2022/11/09	3	52.90	3	53.00	53.10	0	10,932	0.00%
2022/11/08	3	53.80	3	54.30	52.90	0	11,144	0.00%
2022/11/07	1	52.90	4	53.43	53.50	-3	11,328	-0.03%
2022/11/04	6	52.75	2	53.15	53.00	4	11,785	0.03%
2022/11/03	1	52.80	2	51.85	52.80	-1	12,344	-0.01%
2022/11/02	8	52.33	6	52.08	52.20	2	12,540	0.02%
2022/11/01	5	50.70	6.2	51.80	52.40	-1.2	12,539	-0.01%
2022/10/31	2	49.48	1	49.75	49.40	1	12,488	0.01%
2022/10/28	5.1	49.30	56	49.80	49.05	-50.9	12,647	-0.40%
2022/10/27	3	50.63	5	50.60	50.70	-2	12,840	-0.02%
2022/10/26	1	51.20	0	0.00	50.00	1	13,071	0.01%
2022/10/25	1.1	51.01	0	0.00	51.10	1.1	13,337	0.01%
2022/10/24	1	52.30	2	53.60	52.00	-1	14,101	-0.01%
2022/10/21	1	52.90	1	52.60	52.10	0	14,806	0.00%
2022/10/20	1.1	52.89	0	0.00	52.80	1.1	14,905	0.01%
2022/10/19	42	54.90	1	55.40	54.20	41	14,966	0.27%
2022/10/18	2	55.00	3	54.27	54.40	-1	15,164	-0.01%
2022/10/17	5	53.66	4	54.30	54.50	1	15,381	0.01%
2022/10/14	4	55.40	6	55.63	55.40	-2	15,541	-0.01%
2022/10/13	2	53.65	1	53.60	53.20	1	15,544	0.01%
2022/10/12	15	55.91	7	55.87	56.10	8	15,480	0.05%
2022/10/11	2	56.80	3	56.57	56.40	-1	15,523	-0.01%
2022/10/07	26	57.62	4	57.20	57.10	22	15,900	0.14%
2022/10/06	2	57.40	0	0.00	57.50	2	16,073	0.01%
2022/10/05	5	57.80	5	57.40	57.00	0	16,339	0.00%
2022/10/04	9.1	57.44	6	56.78	57.20	3.1	16,400	0.02%
2022/10/03	6	56.78	3	56.30	56.20	3	16,561	0.02%
2022/09/30	2	56.90	0.3	56.70	56.90	1.7	16,874	0.01%
2022/09/29	5	58.32	10	57.30	57.00	-5	17,211	-0.03%
2022/09/28	8.1	59.04	3	57.60	57.60	5.1	17,426	0.03%
2022/09/27	4	61.20	5	60.86	60.90	-1	17,803	-0.01%
2022/09/26	12.1	62.60	22.4	62.41	60.60	-10.4	18,300	-0.06%
2022/09/23	54.1	65.32	42.1	64.35	63.80	11.9	19,012	0.06%
2022/09/22	33	65.66	31.1	66.04	66.60	1.9	19,281	0.01%
2022/09/21	24.1	65.81	16	65.99	65.40	8.1	19,677	0.04%
2022/09/20	11.1	64.80	32	65.83	66.30	-20.9	20,980	-0.10%
2022/09/19	26	65.82	25	66.01	64.20	1	21,765	0.00%
2022/09/16	17.1	65.58	19.1	66.18	64.50	-2	21,976	-0.01%
2022/09/15	9.2	66.35	7	66.24	66.00	2.2	21,874	0.01%
2022/09/14	2	65.85	12.1	65.86	65.80	-10.1	21,968	-0.05%
2022/09/13	6	66.60	11	66.66	66.10	-5	21,968	-0.02%
2022/09/12	22	66.42	21.4	66.29	66.00	0.6	21,911	0.00%
2022/09/08	29.5	66.23	36	66.37	66.90	-6.5	21,750	-0.03%
2022/09/07	12.1	64.06	14	64.26	63.80	-1.9	21,449	-0.01%
2022/09/06	17.1	63.86	17	64.21	63.50	0.1	21,508	0.00%
2022/09/05	4	65.18	13	65.51	65.20	-9	21,382	-0.04%
2022/09/02	13.3	64.94	3	64.80	64.80	10.3	21,343	0.05%
2022/09/01	16	66.10	8	66.10	65.80	8	21,248	0.04%
2022/08/31	12	66.42	10.2	66.61	66.20	1.8	21,323	0.01%
2022/08/30	7.2	65.77	38	66.36	66.30	-30.8	21,126	-0.15%
2022/08/29	9	64.21	13	63.49	64.40	-4	20,859	-0.02%
2022/08/26	10.1	64.58	9	64.50	64.20	1.1	20,704	0.01%
2022/08/25	41	65.04	5	65.22	65.00	36	20,571	0.18%
2022/08/24	20	65.35	16	65.48	65.40	4	20,454	0.02%
2022/08/23	12.2	65.20	24.2	65.34	65.80	-12	20,401	-0.06%
2022/08/22	21.2	65.19	26.2	65.38	65.00	-5	20,372	-0.02%
2022/08/19	14.1	64.11	2.5	63.73	63.70	11.6	19,978	0.06%
2022/08/18	9.1	62.99	10.2	63.33	64.00	-1.1	19,698	-0.01%
2022/08/17	3.1	62.09	4.7	62.00	62.00	-1.6	19,495	-0.01%
2022/08/16	34	63.69	31.1	62.51	62.10	2.9	19,317	0.02%
2022/08/15	12	63.97	19	64.18	64.70	-7	18,711	-0.04%
2022/08/12	13	62.55	124.3	63.08	63.10	-111.3	18,500	-0.60%	大賣/鉅額交易
2022/08/11	19	62.25	18.3	62.44	62.90	0.7	18,272	0.00%
2022/08/10	26.5	60.90	105	60.69	61.50	-78.5	17,823	-0.44%	大賣/
2022/08/09	4	58.90	11.1	58.69	58.40	-7.1	17,220	-0.04%
2022/08/08	11.1	58.01	11	57.83	58.30	0.1	17,080	0.00%
2022/08/05	2	57.40	11	57.94	57.70	-9	17,148	-0.05%
2022/08/04	29.1	57.48	29.3	56.31	57.30	-0.1	17,228	0.00%
2022/08/03	11	58.14	26	57.26	57.70	-15	17,106	-0.09%
2022/08/02	30	58.99	30	58.91	58.90	0	16,927	0.00%
2022/08/01	21.1	58.56	26	58.80	59.10	-4.9	16,851	-0.03%
2022/07/29	41	57.54	64	57.78	58.20	-23	16,566	-0.14%
2022/07/28	51	56.25	43.4	56.57	56.70	7.6	15,807	0.05%
2022/07/27	4	53.90	5	53.94	54.40	-1	15,127	-0.01%
2022/07/26	1	53.70	7	53.66	53.40	-6	15,289	-0.04%
2022/07/25	21.1	53.35	17	53.23	52.90	4.1	15,443	0.03%
2022/07/22	48	54.91	46.3	54.81	54.80	1.7	15,678	0.01%
2022/07/21	14.6	53.29	76	52.87	53.90	-61.5	15,833	-0.39%
2022/07/20	7	54.67	5	54.44	54.10	2	16,130	0.01%
2022/07/19	4	54.73	24	54.83	54.60	-20	16,269	-0.12%
2022/07/18	3	54.60	7	54.59	54.60	-4	16,315	-0.02%
2022/07/15	83.2	54.52	13	54.22	54.00	70.2	16,492	0.43%
2022/07/14	5.2	55.40	7.2	55.72	56.40	-2	16,753	-0.01%
2022/07/13	16	55.48	15	55.47	54.80	1	17,209	0.01%
2022/07/12	6	54.57	8	54.29	54.10	-2	17,341	-0.01%
2022/07/11	6.2	54.15	18	54.87	55.00	-11.8	18,146	-0.07%
2022/07/08	9.1	55.14	16	55.08	54.20	-6.9	18,223	-0.04%
2022/07/07	13	54.67	12.9	54.85	55.50	0.1	17,929	0.00%
2022/07/06	3	54.80	6	54.23	54.10	-3	17,590	-0.02%
2022/07/05	62	55.14	15	55.07	54.70	47	17,415	0.27%
2022/07/04	70	54.95	8	55.06	55.60	62	16,970	0.37%
2022/07/01	44	56.14	46.3	56.10	55.50	-2.3	16,541	-0.01%
2022/06/30	21	55.16	18	55.18	55.10	3	15,706	0.02%
2022/06/29	107	54.60	23.1	54.64	54.40	83.9	15,419	0.54%	大買/
2022/06/28	79.3	55.91	84	55.76	55.00	-4.7	15,986	-0.03%
2022/06/27	65	54.63	57.6	54.60	54.90	7.4	14,665	0.05%
2022/06/24	22	51.72	45.9	52.54	53.80	-23.9	13,696	-0.17%
2022/06/23	3.2	49.13	0	0.00	48.95	3.2	13,228	0.02%
2022/06/22	6	49.12	8	48.96	49.05	-2	13,237	-0.02%
2022/06/21	2	48.10	0.9	48.45	48.55	1.1	13,481	0.01%
2022/06/20	6	47.65	1	46.90	46.90	5	13,750	0.04%
2022/06/16	3	48.08	8	48.58	47.65	-5	14,939	-0.03%
2022/06/15	17	48.46	2	49.30	48.05	15	15,203	0.10%
2022/06/14	2	49.23	1.1	49.38	49.30	0.9	15,377	0.01%
2022/06/13	3.1	50.10	0.2	50.20	49.95	2.9	16,195	0.02%
2022/06/10	1	51.20	31	50.92	51.30	-30	16,713	-0.18%
2022/06/09	14.2	51.21	10	51.34	51.10	4.2	17,198	0.02%
2022/06/08	0	0.00	10	50.00	49.80	-10	17,165	-0.06%
2022/06/07	6	50.33	0	0.00	50.10	6	17,206	0.03%
2022/06/06	3	50.33	0	0.00	50.00	3	17,158	0.02%
2022/06/02	20	50.38	0	0.00	50.20	20	17,196	0.12%
2022/06/01	34	51.01	0	0.00	50.80	34	17,172	0.20%
2022/05/31	4	51.03	0	0.00	51.50	4	17,112	0.02%
2022/05/30	2.1	51.48	32	51.03	51.90	-29.9	17,036	-0.18%
2022/05/27	8	49.68	2	49.65	49.80	6	16,810	0.04%
2022/05/26	1	50.20	1	50.10	49.40	0	16,750	0.00%
2022/05/25	2	49.60	0	0.00	49.50	2	16,661	0.01%
2022/05/24	1	49.80	0.4	49.30	49.00	0.6	16,638	0.00%
2022/05/23	31.2	50.01	10	49.82	50.10	21.2	16,545	0.13%
2022/05/20	3	49.28	2	49.30	48.95	1	16,469	0.01%
2022/05/19	1.1	48.38	1	48.80	49.00	0.1	16,405	0.00%
2022/05/18	3	49.82	5	50.04	49.45	-2	16,350	-0.01%
2022/05/17	0.1	49.58	0	0.00	49.75	0.1	16,270	0.00%
2022/05/16	0	0.00	2	48.63	49.45	-2	16,202	-0.01%
2022/05/13	14.2	48.90	11	48.79	48.75	3.2	16,067	0.02%
2022/05/12	3.1	47.65	12	47.08	46.35	-8.9	15,880	-0.06%
2022/05/11	3.8	48.90	2	49.08	48.05	1.8	15,656	0.01%
2022/05/10	1.2	50.00	3	49.88	49.50	-1.8	15,557	-0.01%
2022/05/09	11.2	50.07	3	49.45	50.00	8.2	15,465	0.05%
2022/05/06	1.2	52.24	0	0.00	51.80	1.2	15,251	0.01%
2022/05/05	4.2	52.50	8	52.64	52.40	-3.8	15,171	-0.03%
2022/05/04	4.1	52.18	10	52.30	52.60	-5.9	15,094	-0.04%
2022/05/03	18.7	52.61	3	53.13	52.50	15.7	14,998	0.10%
2022/04/29	7.3	54.64	0.1	54.30	54.40	7.2	14,716	0.05%
2022/04/28	56.3	57.99	38.1	57.31	55.60	18.2	14,435	0.13%
2022/04/27	14	56.87	15	56.28	57.00	-1	13,926	-0.01%
2022/04/26	26.3	56.65	23	56.52	56.40	3.3	13,487	0.02%
2022/04/25	5.3	54.86	17	54.95	54.10	-11.7	12,923	-0.09%
2022/04/22	14.1	56.25	19.4	56.08	56.50	-5.3	12,677	-0.04%
2022/04/21	14	56.34	30	55.98	56.30	-16	12,534	-0.13%
2022/04/20	16.3	57.74	21	57.67	57.60	-4.7	12,214	-0.04%
2022/04/19	12	56.79	20	57.26	57.30	-8	11,523	-0.07%
2022/04/18	20	55.60	13	55.99	55.30	7	10,878	0.06%
2022/04/15	32	55.99	29.1	56.30	55.60	2.9	10,439	0.03%
2022/04/14	15.1	54.09	33.3	54.82	55.50	-18.2	9,471	-0.19%
2022/04/13	5	52.84	3	52.97	52.90	2	9,118	0.02%
2022/04/12	4.1	52.62	0	0.00	52.80	4.1	9,096	0.04%
2022/04/11	7	53.33	12	53.93	53.60	-5	8,999	-0.06%
2022/04/08	9	52.56	11	52.85	52.90	-2	8,831	-0.02%
2022/04/07	9.4	52.48	7	51.96	51.60	2.4	8,700	0.03%
2022/04/06	10	53.62	6.9	53.70	53.90	3.1	8,537	0.04%
2022/04/01	14	53.62	17	53.95	54.00	-3	8,419	-0.04%
2022/03/31	90.4	55.96	80	55.33	54.70	10.4	8,231	0.13%
2022/03/30	10.2	53.80	10	54.00	54.30	0.2	7,199	0.00%
2022/03/29	9	54.04	5	53.70	54.00	4	7,173	0.06%
2022/03/28	10.1	54.16	5	54.62	54.70	5.1	7,042	0.07%
2022/03/25	7.1	53.71	7	53.69	53.80	0.1	6,846	0.00%
2022/03/24	33.6	55.11	22	55.15	53.70	11.6	6,702	0.17%
2022/03/23	31	54.10	26	54.49	54.70	5	6,272	0.08%
2022/03/22	31	53.94	37	54.12	54.90	-6	5,971	-0.10%
2022/03/21	56.6	53.62	63.1	53.52	54.10	-6.5	5,535	-0.12%
2022/03/18	26	50.53	24	51.25	50.80	2	4,688	0.04%
2022/03/17	17	51.16	19	51.01	51.10	-2	4,392	-0.04%
2022/03/16	56.1	51.85	50.2	51.94	51.90	5.9	4,011	0.15%
2022/03/15	55	49.54	34	49.66	49.10	21	3,156	0.67%
2022/03/14	30.1	48.18	29.2	49.88	50.10	0.9	2,651	0.03%
2022/03/11	2	45.20	3.2	45.53	45.55	-1.2	2,123	-0.05%
2022/03/09	1	41.95	1	42.10	42.25	0	1,908	0.00%
2022/03/08	1	41.30	0	0.00	41.50	1	1,950	0.05%
2022/03/04	0	0.00	1	43.80	43.75	-1	1,915	-0.05%
2022/02/24	0	0.00	1	41.40	41.20	-1	2,028	-0.05%
2022/02/15	1	42.90	1	42.95	42.65	0	2,422	0.00%
2022/02/14	0.1	43.00	1	43.10	42.70	-0.9	2,505	-0.04%
2022/02/09	1	43.65	1	44.00	44.00	0	2,656	0.00%
2022/02/08	1	42.90	0	0.00	43.70	1	2,668	0.04%
2022/01/26	0.1	41.30	0	0.00	42.00	0.1	2,682	0.00%
2022/01/25	1.1	41.46	0	0.00	41.25	1.1	2,745	0.04%
2022/01/24	1.1	41.90	0	0.00	41.85	1.1	2,822	0.04%
2022/01/21	4.3	42.80	0	0.00	42.30	4.3	2,841	0.15%
2022/01/20	1	43.40	0	0.00	43.35	1	2,909	0.04%
2022/01/19	1.1	43.34	0	0.00	43.35	1.1	2,983	0.04%
2022/01/18	4.1	43.65	0	0.00	43.30	4.1	3,167	0.13%
2022/01/17	2.2	43.41	0	0.00	43.45	2.2	3,308	0.06%
2022/01/14	1.2	43.60	0	0.00	43.50	1.2	3,482	0.03%
2022/01/11	1	45.05	5	45.21	44.50	-4	4,173	-0.10%
2022/01/10	1	45.00	0	0.00	44.70	1	4,154	0.02%
2022/01/06	0	0.00	2	45.45	45.20	-2	4,178	-0.05%
2022/01/05	0	0.00	1	45.40	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	1	45.10	45.10	-1	4,176	-0.02%
2021/12/29	0	0.00	3	45.40	45.35	-3	4,370	-0.07%
2021/12/28	0	0.00	3	44.98	44.80	-3	4,372	-0.07%
2021/12/27	1	44.80	0	45.00	44.95	1	4,438	0.02%
2021/12/24	3	45.00	2	45.20	44.90	1	4,811	0.02%
2021/12/23	0	0.00	3	44.82	44.80	-3	5,005	-0.06%
2021/12/22	3	43.78	1	44.00	43.80	2	5,264	0.04%
2021/12/21	2	43.30	2	43.60	43.65	0	5,292	0.00%
2021/12/20	8	43.46	11	43.61	43.30	-3	5,282	-0.06%
2021/12/17	3	43.12	1	43.33	43.05	2	5,268	0.04%
2021/12/16	1.1	43.60	2	43.95	43.05	-0.9	5,253	-0.02%
2021/12/15	0	43.70	2	43.70	43.55	-2	5,231	-0.04%
2021/12/14	3.2	43.50	5	43.77	43.25	-1.8	5,238	-0.03%
2021/12/13	5	43.40	2	43.55	43.30	3	5,242	0.06%
2021/12/10	2	43.63	2	43.85	43.70	0	5,235	0.00%
2021/12/09	5.2	43.97	4	44.16	43.75	1.2	5,229	0.02%
2021/12/08	7.1	44.51	4	44.66	44.30	3.1	5,196	0.06%
2021/12/07	2.1	45.00	1	45.15	45.00	1.1	5,129	0.02%
2021/12/03	0	0.00	4.1	45.20	44.95	-4.1	5,122	-0.08%
2021/12/02	0	45.50	0	0.00	44.80	0	5,147	0.00%
2021/11/30	1	45.20	2	45.45	44.85	-1	5,205	-0.02%
2021/11/29	0	0.00	6	43.75	44.50	-6	5,193	-0.12%
2021/11/26	2	44.95	0	0.00	44.70	2	5,164	0.04%
2021/11/25	0	0.00	2	45.85	45.70	-2	5,134	-0.04%
2021/11/24	1	45.31	0	0.00	45.75	1	5,148	0.02%
2021/11/23	1	45.50	2	45.73	45.95	-1	5,135	-0.02%
2021/11/22	1.1	45.26	1	45.50	45.55	0.1	5,109	0.00%
2021/11/19	2	45.28	0.1	45.00	45.00	1.9	5,067	0.04%
2021/11/18	0	0.00	10	45.45	45.60	-10	5,047	-0.20%
2021/11/17	3.3	45.59	3	45.25	45.55	0.3	5,015	0.01%
2021/11/16	3	45.16	3.1	45.49	45.65	-0.1	4,981	0.00%
2021/11/15	5.1	43.39	30	43.77	43.95	-24.9	4,853	-0.51%
2021/11/12	8	43.25	9	43.58	43.60	-1	4,821	-0.02%
2021/11/11	26	43.01	6.1	43.04	43.25	19.9	4,783	0.42%
2021/11/10	5.3	42.39	2.3	42.60	42.60	3	4,747	0.06%
2021/11/09	10.3	42.50	9.7	42.65	42.55	0.6	4,734	0.01%
2021/11/08	4	41.72	5	41.89	42.05	-1	4,663	-0.02%
2021/11/05	2	41.40	2	41.55	41.25	0	4,663	0.00%
2021/11/04	1	41.00	1	40.90	40.95	0	4,715	0.00%
2021/11/02	11	41.60	6	41.63	41.25	5	4,741	0.11%
2021/11/01	11	41.72	8.9	41.69	42.05	2.1	4,685	0.04%
2021/10/29	4	40.89	3.4	41.11	41.15	0.6	4,661	0.01%
2021/10/28	18.5	40.72	13.3	40.57	41.10	5.2	4,626	0.11%
2021/10/27	12.3	39.42	8.5	39.57	39.75	3.8	4,571	0.08%
2021/10/26	25.3	39.62	15.9	39.74	39.35	9.3	4,630	0.20%
2021/10/25	13.4	40.03	13	40.12	40.20	0.4	4,527	0.01%
2021/10/22	25.1	41.37	19.3	41.52	41.50	5.8	4,748	0.12%
2021/10/21	34.9	41.47	29	41.59	41.30	5.9	4,695	0.13%
2021/10/20	13	45.99	7	46.20	45.75	6	4,045	0.15%
2021/10/19	0	0.00	1	46.15	46.50	-1	4,018	-0.02%
2021/10/18	6.1	45.53	4	45.79	45.75	2.1	4,021	0.05%
2021/10/15	2	45.73	3	45.86	45.75	-1	4,047	-0.02%
2021/10/14	2	45.20	2.5	45.47	45.40	-0.5	4,070	-0.01%
2021/10/13	0.5	46.15	0	45.95	45.85	0.5	4,126	0.01%
2021/10/12	1.1	46.25	0	0.00	46.25	1.1	4,124	0.03%
2021/10/08	5.1	47.01	2	47.25	46.90	3.1	4,124	0.07%
2021/10/07	1.1	47.05	1	47.30	47.80	0.1	4,125	0.00%
2021/10/06	2	47.55	3	47.65	46.50	-1	4,154	-0.02%
2021/10/05	1	46.10	0	0.00	46.20	1	4,050	0.02%
2021/10/04	6	46.94	3	46.73	46.40	3	4,066	0.07%
2021/10/01	21.3	48.84	67	47.47	46.50	-45.7	4,025	-1.14%
2021/09/30	13	48.89	0.1	48.80	48.75	12.9	3,694	0.35%
2021/09/29	54.5	48.46	13.2	48.96	48.70	41.3	3,488	1.18%
2021/09/24	2	46.80	0	0.00	46.25	2	3,263	0.06%
2021/09/16	1	46.70	1	46.85	46.30	0	3,559	0.00%
2021/09/15	0	45.50	0	0.00	46.05	0	3,606	0.00%
2021/09/13	1	45.40	0	0.00	45.45	1	4,211	0.02%
2021/09/08	1	45.50	0	0.00	45.00	1	4,384	0.02%
2021/09/07	3	45.80	1	45.90	46.00	2	4,414	0.05%
2021/09/06	1	47.85	0	0.00	47.85	1	4,409	0.02%
2021/09/03	1	48.75	2	48.60	48.70	-1	4,376	-0.02%
2021/09/02	0	48.80	0	0.00	48.50	0	4,359	0.00%
2021/08/30	2	48.55	0	0.00	48.50	2	4,467	0.04%
2021/08/27	0	0.00	1	47.75	47.70	-1	4,510	-0.02%
2021/08/26	0	0.00	8	47.50	47.60	-8	4,563	-0.18%
2021/08/24	0	0.00	1	47.50	47.35	-1	4,633	-0.02%
2021/08/23	1	46.80	6	46.76	46.90	-5	4,666	-0.11%
2021/08/18	1	45.85	2	46.75	46.70	-1	4,801	-0.02%
2021/08/17	2	46.48	1	46.05	46.15	1	4,891	0.02%
2021/08/16	1	46.10	0	0.00	46.45	1	4,928	0.02%
2021/08/13	4	47.16	0	0.00	47.10	4	4,912	0.08%
2021/08/12	1	47.55	1	47.60	47.60	0	4,969	0.00%
2021/08/11	1.2	47.87	0	0.00	47.35	1.2	5,088	0.02%
2021/08/10	6.2	48.31	4	48.45	48.20	2.2	5,155	0.04%
2021/08/06	2	50.30	1	50.30	50.00	1	5,382	0.02%
2021/08/04	3	50.50	0	0.00	50.90	3	5,830	0.05%
2021/08/02	0	0.00	3	50.10	50.10	-3	5,988	-0.05%
2021/07/29	2	50.00	0	0.00	50.20	2	6,132	0.03%
2021/07/28	9	51.19	2	50.70	50.30	7	6,125	0.11%
2021/07/27	3	49.90	2	51.00	51.00	1	6,037	0.02%
2021/07/26	0	0.00	1	50.30	49.75	-1	6,042	-0.02%
2021/07/23	8	49.63	2	49.53	49.55	6	6,086	0.10%
2021/07/22	6	49.24	0	0.00	49.20	6	6,195	0.10%
2021/07/21	1	49.05	0	0.00	49.05	1	6,317	0.02%
2021/07/20	3	49.80	0	0.00	49.80	3	6,381	0.05%
2021/07/19	6	50.45	3	50.97	50.80	3	6,457	0.05%
2021/07/16	5	50.30	1	50.20	50.20	4	6,657	0.06%
2021/07/15	0	0.00	5	49.88	50.20	-5	6,934	-0.07%
2021/07/14	1	49.90	14	49.38	49.05	-13	7,047	-0.18%
2021/07/13	8.3	50.17	2	50.40	49.70	6.3	7,214	0.09%
2021/07/12	1	49.40	0	0.00	49.70	1	7,453	0.01%
2021/07/09	2.1	49.13	0	0.00	49.10	2.1	7,525	0.03%
2021/07/08	1	49.65	0	0.00	49.80	1	7,848	0.01%
2021/07/07	3	50.30	0	0.00	49.90	3	8,285	0.04%
2021/07/06	1	49.90	0	0.00	49.90	1	8,754	0.01%
2021/07/02	2	50.30	0.1	50.00	50.00	1.9	9,650	0.02%
2021/07/01	12	50.35	2	49.95	50.00	10	9,895	0.10%
2021/06/29	1	50.60	1	50.80	50.50	0	10,099	0.00%
2021/06/28	8	51.20	0	0.00	51.00	8	10,209	0.08%
2021/06/25	6	52.70	3	52.47	52.30	3	10,177	0.03%
2021/06/24	5	52.60	0	0.00	52.30	5	10,163	0.05%
2021/06/23	10	52.42	2	52.60	53.00	8	10,154	0.08%
2021/06/22	13.1	52.18	19	51.66	53.00	-5.9	10,174	-0.06%
2021/06/18	6	50.83	3	50.70	50.40	3	9,937	0.03%
2021/06/10	1	48.85	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0.1	49.15	0	0.00	48.70	0.1	11,185	0.00%
2021/06/08	0.4	49.63	0	0.00	49.40	0.4	11,737	0.00%
2021/06/07	6	49.55	0	0.00	50.00	6	12,061	0.05%
2021/06/04	2.4	50.61	3	51.23	50.30	-0.6	12,105	-0.01%
2021/06/03	0.5	50.87	8	51.35	50.70	-7.5	12,176	-0.06%
2021/06/02	2.2	51.02	0	0.00	51.00	2.2	12,397	0.02%
2021/05/31	3	51.30	1	51.40	51.20	2	13,051	0.02%
2021/05/27	0.1	50.60	2	51.50	51.50	-1.9	13,815	-0.01%
2021/05/26	1	49.80	0	0.00	50.40	1	13,869	0.01%
2021/05/25	0.3	49.50	1	49.50	49.80	-0.7	13,915	-0.01%
2021/05/24	0	0.00	1	48.50	48.35	-1	14,033	-0.01%
2021/05/20	0	0.00	1	48.70	47.55	-1	14,394	-0.01%
2021/05/19	0	0.00	1	48.25	48.80	-1	14,474	-0.01%
2021/05/18	1	46.10	0	0.00	47.45	1	14,584	0.01%
2021/05/17	4.7	44.45	2	44.60	44.65	2.7	14,712	0.02%
2021/05/14	5	48.85	6	48.45	47.50	-1	14,647	-0.01%
2021/05/13	4	46.91	5	46.63	47.00	-1	14,627	-0.01%
2021/05/12	7	45.99	7	47.81	45.75	0	14,724	0.00%
2021/05/11	11	50.34	14	49.81	49.20	-3	14,627	-0.02%
2021/05/10	5	52.80	0	0.00	52.00	5	15,070	0.03%
2021/05/07	6	51.92	2	51.90	52.50	4	15,779	0.03%
2021/05/06	12	52.00	12	52.02	51.70	0	15,779	0.00%
2021/05/05	1.1	49.93	1	49.00	49.50	0.1	15,623	0.00%
2021/05/04	1.2	49.54	0	0.00	49.35	1.2	15,716	0.01%
2021/05/03	1.7	52.37	1	52.50	52.00	0.7	15,725	0.00%
2021/04/29	2	53.30	0	0.00	53.50	2	15,766	0.01%
2021/04/28	2	53.80	6	54.02	53.50	-4	15,790	-0.03%
2021/04/27	0	0.00	12	54.13	54.10	-12	15,841	-0.08%
2021/04/26	1	54.00	2	54.10	54.20	-1	15,879	-0.01%
2021/04/23	10	53.95	2	53.50	53.70	8	16,025	0.05%
2021/04/22	0	0.00	16	55.29	54.10	-16	16,084	-0.10%
2021/04/21	14	56.79	3	56.67	56.30	11	15,904	0.07%
2021/04/20	5	55.66	18	55.58	56.00	-13	15,756	-0.08%
2021/04/19	2	55.95	7.9	56.08	56.30	-5.9	15,798	-0.04%
2021/04/16	13	55.43	14	55.45	56.10	-1	15,903	-0.01%
2021/04/15	6.5	53.79	0	0.00	53.70	6.5	15,762	0.04%
2021/04/14	18.5	53.29	260.2	54.82	54.10	-241.7	15,998	-1.51%	大賣/鉅額交易
2021/04/13	17	57.39	20	57.19	55.40	-3	16,006	-0.02%
2021/04/12	280.1	57.77	23	56.79	56.40	257.1	15,934	1.61%	大買/鉅額交易
2021/04/09	19.6	56.30	21	56.03	57.30	-1.4	16,319	-0.01%
2021/04/08	16	54.95	9	54.89	54.30	7	16,049	0.04%
2021/04/07	20	54.20	3	54.43	54.40	17	16,015	0.11%
2021/04/06	2	53.55	1	53.70	53.40	1	16,165	0.01%
2021/04/01	2	52.50	1	52.70	52.70	1	16,164	0.01%
2021/03/31	5	53.02	1	54.10	52.80	4	16,177	0.02%
2021/03/30	0	0.00	5	53.50	53.50	-5	16,210	-0.03%
2021/03/29	0	0.00	3	53.30	53.50	-3	16,443	-0.02%
2021/03/26	1	52.20	10	52.25	52.60	-9	16,622	-0.05%
2021/03/25	1	51.80	21	51.98	51.80	-20	16,865	-0.12%
2021/03/24	6	53.50	1	53.40	53.20	5	17,349	0.03%
2021/03/23	3	53.60	1	53.80	53.90	2	17,498	0.01%
2021/03/22	4	53.50	1	53.30	53.20	3	17,696	0.02%
2021/03/19	3	54.13	4	54.23	54.00	-1	18,236	-0.01%
2021/03/18	8	55.15	5	55.06	55.00	3	18,672	0.02%
2021/03/17	2	53.75	3	54.10	53.80	-1	19,532	-0.01%
2021/03/16	11	55.29	3	55.57	54.70	8	20,212	0.04%
2021/03/15	1	55.20	6	55.48	55.10	-5	20,601	-0.02%
2021/03/12	21	54.92	10	55.06	54.60	11	21,284	0.05%
2021/03/11	2	52.90	34	53.73	53.10	-32	21,124	-0.15%
2021/03/10	3.1	52.07	3	52.60	52.00	0.1	21,286	0.00%
2021/03/09	1	52.70	1	52.90	51.80	0	21,847	0.00%
2021/03/08	16	52.26	16	53.11	51.90	0	21,986	0.00%
2021/03/05	5.4	51.32	13	51.65	51.40	-7.6	22,218	-0.03%
2021/03/04	21.1	53.39	13	53.66	52.70	8.1	22,943	0.04%
2021/03/03	56	53.04	56	52.64	53.90	0	23,991	0.00%
2021/03/02	0	0.00	3	50.93	50.20	-3	24,507	-0.01%
2021/02/26	3	50.30	2	49.93	50.10	1	26,263	0.00%
2021/02/25	1	50.40	9	50.80	50.40	-8	26,622	-0.03%
2021/02/24	6	51.25	14	51.05	50.40	-8	26,877	-0.03%
2021/02/23	7	51.40	15	51.84	51.70	-8	27,023	-0.03%
2021/02/22	12.7	50.60	4	51.38	51.40	8.7	27,601	0.03%
2021/02/19	1	49.35	5	50.14	50.00	-4	27,761	-0.01%
2021/02/18	2.3	50.39	3	50.07	50.50	-0.7	27,860	0.00%
2021/02/17	11	48.91	6	48.91	49.30	5	27,884	0.02%
2021/02/04	11	47.89	2	47.38	47.45	9	28,067	0.03%
2021/02/03	4.1	47.94	9	47.94	47.20	-4.9	28,193	-0.02%
2021/02/02	13	47.06	6	46.81	46.70	7	28,299	0.02%
2021/02/01	19	47.08	10	46.55	46.75	9	28,457	0.03%
2021/01/29	19.1	49.38	44	49.52	47.90	-24.9	28,128	-0.09%
2021/01/28	1	46.80	0	0.00	46.55	1	28,220	0.00%
2021/01/26	3	47.42	1	47.35	47.15	2	29,167	0.01%
2021/01/25	1	48.00	5	47.35	48.10	-4	29,673	-0.01%
2021/01/22	3	45.98	4	46.23	46.45	-1	30,115	0.00%
2021/01/21	5	45.24	13	45.65	45.40	-8	30,797	-0.03%
2021/01/20	3	45.48	12	45.70	45.30	-9	32,476	-0.03%
2021/01/19	6	47.92	6	47.56	47.55	0	32,656	0.00%
2021/01/18	9	45.75	0	0.00	47.65	9	33,008	0.03%
2021/01/15	5	47.44	9	47.61	47.05	-4	33,369	-0.01%
2021/01/14	9.1	48.18	3	48.22	48.10	6.1	33,472	0.02%
2021/01/13	13	48.37	14	48.00	48.20	-1	33,635	0.00%
2021/01/12	63	48.30	58	48.33	48.25	5	33,857	0.01%
2021/01/11	12	49.23	6	49.34	49.45	6	34,026	0.02%
2021/01/08	3	48.18	19	47.89	48.20	-16	34,121	-0.05%
2021/01/07	12	48.28	7	48.53	47.75	5	34,457	0.01%
2021/01/06	15.3	47.53	109	47.23	47.10	-93.7	35,051	-0.27%	大賣/
2021/01/05	9	49.05	216	48.97	48.65	-207	35,154	-0.59%	大賣/鉅額交易
2021/01/04	86	50.45	18	49.99	49.10	68	35,607	0.19%
2020/12/31	31	54.40	7	53.94	53.60	24	35,064	0.07%
2020/12/30	16	56.31	15	55.43	56.20	1	34,948	0.00%
2020/12/29	228.6	56.77	29	56.54	55.90	199.6	35,653	0.56%	大買/鉅額交易
2020/12/28	1	54.60	16	55.58	55.20	-15	35,848	-0.04%
2020/12/25	11	54.74	7	54.71	54.60	4	36,510	0.01%
2020/12/24	27	54.77	30	54.96	54.70	-3	36,688	-0.01%
2020/12/23	24	55.14	14	55.21	54.30	10	36,828	0.03%
2020/12/22	30	54.65	26	53.43	53.10	4	37,382	0.01%
2020/12/21	31	55.34	12	55.49	55.50	19	37,567	0.05%
2020/12/18	13	55.21	24.5	55.23	55.80	-11.5	38,202	-0.03%
2020/12/17	8.5	52.92	1	53.00	53.00	7.5	38,116	0.02%
2020/12/16	47.2	53.47	55	54.05	54.20	-7.8	38,160	-0.02%
2020/12/15	55.1	52.72	15	52.64	51.80	40.1	38,056	0.11%
2020/12/14	22	54.93	16.1	55.48	55.60	5.9	37,801	0.02%
2020/12/11	99.3	59.72	58	60.23	55.80	41.3	37,521	0.11%
2020/12/10	90.2	63.71	84	62.67	61.70	6.2	36,688	0.02%
2020/12/09	30	61.89	48	62.89	63.30	-18	36,539	-0.05%
2020/12/08	70	60.09	82	61.10	61.50	-12	37,342	-0.03%
2020/12/07	1	56.10	19	58.00	58.20	-18	37,134	-0.05%
2020/12/04	19	56.98	4.5	57.80	57.30	14.5	37,103	0.04%
2020/12/03	16	58.65	33	58.50	58.30	-17	37,234	-0.05%
2020/12/02	6	57.50	11.6	57.86	57.40	-5.6	37,364	-0.01%
2020/12/01	14	58.41	9	58.36	58.00	5	38,275	0.01%
2020/11/30	36	57.95	43	58.33	58.50	-7	38,300	-0.02%
2020/11/27	51	57.70	32	58.20	56.70	19	37,928	0.05%
2020/11/26	103.1	56.10	46	56.21	55.60	57.1	37,034	0.15%	大買/
2020/11/25	39.5	54.63	66	55.23	56.10	-26.5	36,177	-0.07%
2020/11/24	3	50.87	14	51.31	51.00	-11	34,519	-0.03%
2020/11/23	0	0.00	7	50.11	50.90	-7	34,095	-0.02%
2020/11/20	4	50.26	17	50.35	49.65	-13	33,763	-0.04%
2020/11/19	220	51.00	225	50.47	50.30	-5	33,458	-0.01%	大買/大賣/
2020/11/18	8	49.13	19.1	49.27	49.75	-11.1	32,719	-0.03%
2020/11/17	8	47.84	15	48.17	47.65	-7	32,390	-0.02%
2020/11/16	42.1	47.70	34	47.91	47.55	8.1	32,271	0.03%
2020/11/13	46.1	47.80	40.1	47.85	48.55	6	32,114	0.02%
2020/11/12	48	47.59	298	47.67	47.20	-250	32,031	-0.78%	大賣/鉅額交易
2020/11/11	13	48.43	342	48.98	48.65	-329	32,081	-1.03%	大賣/鉅額交易
2020/11/10	36.2	48.62	22	48.75	48.80	14.2	32,097	0.04%
2020/11/09	16	50.02	10	50.22	49.85	6	31,720	0.02%
2020/11/06	1	49.85	2	49.80	50.00	-1	31,373	0.00%
2020/11/05	26	50.27	25	50.40	50.20	1	31,123	0.00%
2020/11/04	11	49.01	1	49.35	49.00	10	30,304	0.03%
2020/11/03	124	49.83	126	50.49	49.60	-2	29,905	-0.01%	大買/大賣/
2020/11/02	13.2	48.60	26	49.09	49.05	-12.8	29,259	-0.04%
2020/10/30	39	50.15	25	48.89	48.15	14	28,635	0.05%
2020/10/29	77	51.90	58	52.42	51.90	19	27,928	0.07%
2020/10/28	41	52.16	66.5	52.52	53.00	-25.5	27,143	-0.09%
2020/10/27	5	49.21	1	50.00	48.75	4	25,399	0.02%
2020/10/26	605	49.69	6	48.95	49.45	599	25,117	2.38%	大買/鉅額交易
2020/10/23	26	48.15	18	48.44	49.00	8	24,608	0.03%
2020/10/22	3	46.68	4	46.31	47.00	-1	24,019	0.00%
2020/10/21	1	46.20	9	46.08	46.10	-8	23,783	-0.03%
2020/10/20	5	46.03	2	45.80	45.90	3	23,587	0.01%
2020/10/19	7	47.55	17	47.21	47.25	-10	23,359	-0.04%
2020/10/16	11	48.62	13	48.04	47.40	-2	23,270	-0.01%
2020/10/15	30.2	49.93	15	49.53	49.30	15.2	22,868	0.07%
2020/10/14	95	51.34	52	51.27	50.70	43	22,361	0.19%
2020/10/13	16	49.07	22	48.70	49.40	-6	21,443	-0.03%
2020/10/12	36	48.90	13	48.93	49.40	23	20,980	0.11%
2020/10/08	6	46.80	3	46.57	47.00	3	20,214	0.01%
2020/10/07	19	46.34	12	46.23	46.55	7	19,873	0.04%
2020/10/06	28	47.01	22	46.77	46.90	6	19,520	0.03%
2020/10/05	12	43.70	17	43.84	45.60	-5	18,668	-0.03%
2020/09/30	70	43.08	67	43.45	42.70	3	18,081	0.02%
2020/09/29	3	41.63	6	41.92	41.65	-3	17,218	-0.02%
2020/09/28	4	43.05	2.2	41.89	43.10	1.8	16,997	0.01%
2020/09/25	17	44.42	8	44.85	42.65	9	16,664	0.05%
2020/09/24	39	46.12	33	46.21	44.75	6	15,808	0.04%
2020/09/23	80	45.90	63	47.81	47.10	17	15,373	0.11%
2020/09/22	55	49.11	29	49.98	48.40	26	14,434	0.18%
2020/09/21	1	51.20	0	0.00	51.50	1	13,840	0.01%
2020/09/18	21	52.16	22	51.66	51.20	-1	13,532	-0.01%
2020/09/17	12	52.88	15	52.36	51.30	-3	13,284	-0.02%
2020/09/16	12	51.75	13	51.35	51.60	-1	12,833	-0.01%
2020/09/15	6	50.68	3	51.73	52.00	3	12,553	0.02%
2020/09/14	35	51.51	56	50.84	51.50	-21	12,216	-0.17%
2020/09/11	86.2	55.37	99	53.49	52.40	-12.8	11,514	-0.11%
2020/09/10	36	51.21	26	52.29	53.40	10	10,049	0.10%
2020/09/09	51	49.59	42	49.55	49.75	9	9,160	0.10%
2020/09/08	31.3	49.60	45	49.24	48.50	-13.8	8,760	-0.16%
2020/09/07	15	49.20	588	48.66	51.00	-573	8,130	-7.05%	大賣/鉅額交易
2020/09/04	58	45.48	44	45.95	46.60	14	7,381	0.19%
2020/09/03	13	42.84	289	42.00	44.30	-276	6,205	-4.45%	大賣/鉅額交易
2020/09/02	11	40.21	19.9	40.74	42.15	-8.9	5,672	-0.16%
2020/09/01	17	38.66	17	39.64	39.95	0	5,137	0.00%
2020/08/31	868	35.57	13	36.82	37.60	855	4,513	18.94%	大買/鉅額交易
2020/08/28	21	34.55	22	34.44	34.55	-1	4,125	-0.02%
2020/08/26	11	32.51	5	32.55	32.60	6	3,893	0.15%
2020/08/24	1	32.80	0	0.00	32.80	1	3,914	0.03%
2020/08/21	11	33.06	0	0.00	32.75	11	4,006	0.27%
2020/08/20	0	0.00	1	32.45	32.65	-1	3,967	-0.03%
2020/08/18	3	34.70	4	34.13	34.05	-1	3,756	-0.03%
2020/08/17	3	34.23	23.8	33.86	34.50	-20.8	3,596	-0.58%
2020/08/14	5	32.30	3	31.57	31.40	2	3,273	0.06%
2020/08/12	0	0.00	1	31.15	31.25	-1	3,091	-0.03%
2020/08/11	1	31.00	3	30.65	31.10	-2	3,108	-0.06%
2020/08/10	3	31.50	0	0.00	31.10	3	3,180	0.09%
2020/08/05	1	30.75	0	0.00	30.90	1	3,318	0.03%
2020/07/29	1	29.45	1	29.85	29.80	0	3,276	0.00%
2020/07/28	1	29.20	0	0.00	29.10	1	3,251	0.03%
2020/07/27	1	30.20	1	29.95	29.65	0	3,272	0.00%
2020/07/23	0	0.00	6	30.90	31.55	-6	3,207	-0.19%
2020/07/22	4	30.21	8	30.57	30.75	-4	3,084	-0.13%
2020/07/17	0	0.00	4	29.05	28.70	-4	2,808	-0.14%
2020/07/15	0	0.00	4	29.80	28.90	-4	2,787	-0.14%
2020/07/10	5	28.50	8	28.72	28.90	-3	2,733	-0.11%
2020/07/09	1	28.80	5	29.20	28.90	-4	2,707	-0.15%
2020/07/08	0	0.00	2	28.55	28.55	-2	2,702	-0.07%
2020/07/07	11	28.81	6	28.89	28.50	5	2,705	0.18%
2020/07/03	20	28.00	0	0.00	28.05	20	2,658	0.75%
2020/07/02	0	0.00	1	28.40	28.30	-1	2,692	-0.04%
2020/06/24	0	0.00	1	27.65	27.60	-1	2,711	-0.04%
2020/06/22	1	27.30	0	0.00	27.55	1	2,750	0.04%
2020/06/18	1	27.40	0	0.00	27.65	1	2,775	0.04%
2020/06/17	2	27.65	0	0.00	27.80	2	2,777	0.07%
2020/06/12	5	27.35	1	27.60	27.40	4	2,906	0.14%
2020/06/11	0	0.00	1	27.70	28.20	-1	2,896	-0.03%
2020/06/09	0	0.00	1	29.10	29.00	-1	2,968	-0.03%
2020/06/08	3.1	29.00	0	0.00	29.05	3.1	3,081	0.10%
2020/06/05	1	29.10	1	29.10	29.20	0	3,054	0.00%
2020/05/29	1	28.85	0	0.00	28.50	1	3,015	0.03%
2020/05/28	0	0.00	5	28.77	29.20	-5	2,941	-0.17%
2020/05/27	1	28.30	3	27.98	28.00	-2	2,845	-0.07%
2020/05/19	0	0.00	25	27.80	27.70	-25	2,894	-0.86%
2020/05/15	1	27.55	0	0.00	27.55	1	2,868	0.03%
2020/05/14	0	0.00	1	27.70	27.50	-1	2,833	-0.04%
2020/05/13	5	26.92	0	0.00	27.50	5	2,818	0.18%
2020/05/08	5	25.20	0	0.00	26.00	5	2,614	0.19%
2020/04/27	0	0.00	1	24.90	24.90	-1	3,083	-0.03%
2020/04/07	0	0.00	1	23.00	23.15	-1	4,070	-0.02%
2020/04/01	1	22.25	0	0.00	22.20	1	4,029	0.02%
2020/03/23	1	19.95	0	0.00	20.70	1	3,969	0.03%
2020/03/20	5	20.45	0	0.00	20.70	5	3,963	0.13%
2020/03/19	22	19.79	0	0.00	19.70	22	3,930	0.56%
2020/03/18	1	21.70	0	0.00	21.85	1	3,853	0.03%
2020/03/16	0	0.00	5	22.85	22.20	-5	3,825	-0.13%
2020/03/13	11	22.17	5	22.25	22.35	6	3,768	0.16%
2020/03/12	2	23.15	17	23.35	23.45	-15	3,674	-0.41%
2020/03/09	4	25.16	0	0.00	25.05	4	3,467	0.12%
2020/03/06	1	26.15	0	0.00	26.05	1	3,436	0.03%
2020/03/04	0	0.00	1	26.00	26.10	-1	3,463	-0.03%
2020/02/24	6	26.96	3	26.85	26.75	3	3,251	0.09%
2020/02/21	2	27.35	2	27.90	27.30	0	3,226	0.00%
2020/02/19	1	27.10	0	0.00	27.50	1	3,185	0.03%
2020/02/18	0	0.00	1	27.85	27.40	-1	3,155	-0.03%
2020/02/17	1	27.70	10	27.60	28.05	-9	3,170	-0.28%
2020/02/11	0	0.00	0.8	28.00	28.05	-0.8	2,997	-0.03%
2020/02/10	0	0.00	1	28.05	28.20	-1	2,951	-0.03%
2020/02/07	0	0.00	1	28.75	28.40	-1	2,903	-0.03%
2020/02/05	0	0.00	13	28.00	27.80	-13	2,690	-0.48%
2020/02/04	1	27.05	0	0.00	27.60	1	2,610	0.04%
2020/02/03	8	26.53	1	26.55	26.90	7	2,527	0.28%
2020/01/31	5	27.15	7	27.36	27.05	-2	2,446	-0.08%
2020/01/30	2	26.60	10	26.84	26.45	-8	2,344	-0.34%
2020/01/20	0	0.00	1	27.70	27.75	-1	2,227	-0.04%
2020/01/17	2	27.25	1	28.00	27.15	1	2,170	0.05%
2020/01/16	2	27.68	3	27.83	27.85	-1	2,020	-0.05%
2020/01/13	0	0.00	12	25.81	25.95	-12	1,732	-0.69%
2020/01/09	3	26.00	7	26.17	26.45	-4	1,620	-0.25%
2020/01/07	10	25.35	0	0.00	25.45	10	1,445	0.69%
2020/01/03	0	0.00	3	25.40	25.60	-3	1,351	-0.22%
2020/01/02	3	25.12	2	24.95	25.55	1	1,251	0.08%
2019/12/31	0	0.00	19	24.78	24.30	-19	1,110	-1.71%
2019/12/30	0	0.00	3	22.93	22.90	-3	916	-0.33%
2019/12/27	0	0.00	2	22.80	22.80	-2	899	-0.22%
2019/12/25	0	0.00	1	22.80	22.70	-1	884	-0.11%
2019/12/17	0	0.00	0.8	21.70	21.80	-0.8	748	-0.10%
2019/12/16	5	21.75	0	0.00	21.65	5	726	0.69%
2019/12/13	4	21.70	0	0.00	21.70	4	721	0.55%
2019/11/13	0	0.00	5	20.80	20.85	-5	568	-0.88%
2019/11/08	0	0.00	5	20.50	20.60	-5	527	-0.95%
2019/11/06	4	20.55	0	0.00	20.55	4	528	0.76%
2019/10/18	1	20.30	0	0.00	20.60	1	560	0.18%
2019/10/09	0	0.00	10	20.10	20.10	-10	572	-1.75%
2019/10/03	1	20.15	0	0.00	20.10	1	586	0.17%
2019/09/26	1	20.25	0	0.00	20.30	1	596	0.17%
2019/09/17	2	20.25	0	0.00	20.25	2	667	0.30%
2019/09/11	2	20.25	0	0.00	20.30	2	685	0.29%
2019/09/05	1	20.25	0	0.00	20.30	1	680	0.15%
2019/09/04	1	20.25	0	0.00	20.25	1	682	0.15%
2019/08/26	2	20.90	0	0.00	20.90	2	651	0.31%
2019/07/23	0	0.00	1	21.00	21.00	-1	905	-0.11%
2019/07/15	1	21.30	0	0.00	21.25	1	912	0.11%
2019/07/08	1	21.30	0	0.00	21.15	1	915	0.11%
2019/06/28	0	0.00	100	21.25	21.20	-100	937	-10.67%
2019/06/06	0	0.00	5	20.85	20.95	-5	880	-0.57%
2019/05/31	5	20.85	0	0.00	20.80	5	872	0.57%
2019/05/14	0	0.00	2	20.80	21.20	-2	687	-0.29%
2019/05/13	7	21.45	0	0.00	21.25	7	668	1.05%
2019/05/10	0	0.00	13	21.25	21.25	-13	631	-2.06%
2019/05/09	100	21.16	0	0.00	21.15	100	611	16.36%
2019/05/08	0	0.00	5	20.85	20.80	-5	555	-0.90%
2019/05/03	0	0.00	0.9	20.80	20.80	-0.9	534	-0.16%
2019/05/02	0	0.00	1	21.00	20.95	-1	526	-0.19%
2019/04/24	5	20.90	1	20.90	21.00	4	497	0.80%
2019/04/16	5	20.65	0	0.00	20.75	5	451	1.11%
2019/03/28	5	20.50	0	0.00	20.50	5	401	1.25%
2019/03/19	0.1	20.20	0	0.00	20.25	0.1	394	0.03%
2019/03/15	5	20.30	0	0.00	20.20	5	395	1.27%
2019/03/14	1	20.20	0	0.00	20.40	1	390	0.26%
2019/02/25	1	20.60	0	0.00	20.60	1	421	0.24%
2019/02/22	0	0.00	5	20.45	20.45	-5	408	-1.23%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/22	0	0.00	1	19.50	19.50	-1	873	-0.11%
2018/12/20	1	19.55	0	0.00	19.50	1	875	0.11%
2018/12/19	1	19.80	0	0.00	19.70	1	872	0.11%
2018/12/11	1	19.95	0	0.00	20.00	1	938	0.11%
2018/12/10	5	19.95	0	0.00	19.95	5	937	0.53%
2018/12/06	1	20.05	0	0.00	20.00	1	940	0.11%
2018/12/05	5	20.05	0	0.00	20.05	5	933	0.54%
2018/11/09	1	20.80	1	20.60	20.50	0	1,047	0.00%
2018/11/01	0	0.00	5	20.25	20.30	-5	1,075	-0.47%
2018/10/31	0	0.00	1	20.20	20.30	-1	1,076	-0.09%
2018/10/30	0	0.00	2	19.90	19.95	-2	1,068	-0.19%
2018/10/29	2	19.85	1	19.95	19.95	1	1,069	0.09%
2018/10/26	2	19.98	0	0.00	19.90	2	1,064	0.19%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/24	7	20.04	0	0.00	20.40	7	1,053	0.66%
2018/10/23	2	20.35	0	0.00	20.25	2	1,056	0.19%
2018/10/15	1	20.70	0	0.00	20.70	1	1,073	0.09%
2018/10/12	0	0.00	4	20.76	20.90	-4	1,065	-0.38%
2018/10/11	1	20.00	0	0.00	20.15	1	1,099	0.09%
2018/10/09	6	20.84	0	0.00	20.85	6	1,090	0.55%
2018/10/05	0	0.00	2	21.50	21.10	-2	1,073	-0.19%
2018/10/04	0	0.00	8	21.84	21.65	-8	1,037	-0.77%
2018/09/26	1	20.70	0	0.00	20.70	1	1,065	0.09%
2018/09/25	2	20.90	1	20.90	20.85	1	1,066	0.09%
2018/09/18	5	20.35	5	20.28	20.25	0	1,005	0.00%
2018/09/13	5	20.00	0	0.00	20.00	5	1,029	0.49%
2018/09/12	6	19.98	0	0.00	19.80	6	1,032	0.58%
2018/08/30	0	0.00	2	20.48	20.45	-2	1,183	-0.17%
2018/08/29	1	20.50	3	20.55	20.60	-2	1,200	-0.17%
2018/08/27	2	21.40	0	0.00	21.45	2	1,131	0.18%
2018/08/15	3	20.85	0	0.00	20.85	3	1,177	0.25%
2018/08/13	1	20.75	0	0.00	20.85	1	1,204	0.08%
2018/08/08	0	0.00	5	21.80	21.75	-5	1,194	-0.42%
2018/08/02	5	21.35	0	0.00	21.40	5	1,290	0.39%
2018/07/24	5	21.75	0	0.00	21.60	5	1,317	0.38%
2018/07/17	2	21.45	5	21.45	21.35	-3	1,313	-0.23%
2018/06/21	0	0.00	2	20.80	20.75	-2	2,617	-0.08%
2018/06/20	1	20.75	0	0.00	20.75	1	2,617	0.04%
2018/06/13	1	21.15	1	21.25	21.20	0	2,530	0.00%
2018/06/05	3	21.20	0	0.00	21.00	3	2,482	0.12%
2018/05/24	1	21.15	0	0.00	21.00	1	2,400	0.04%
2018/05/23	1	21.20	0	0.00	21.05	1	2,404	0.04%
2018/05/14	2	20.80	0	0.00	20.95	2	2,424	0.08%
2018/05/09	0	0.00	1	20.85	20.85	-1	2,387	-0.04%
2018/05/07	3	20.55	0	0.00	20.55	3	2,420	0.12%
2018/05/04	1	20.80	0	0.00	20.80	1	2,406	0.04%
2018/05/03	1	20.90	0	0.00	20.90	1	2,417	0.04%
2018/05/02	2	21.08	0	0.00	21.00	2	2,425	0.08%
2018/04/27	3	21.30	0	0.00	21.30	3	2,413	0.12%
2018/04/23	5	22.05	0	0.00	22.25	5	2,459	0.20%
2018/04/20	5	23.10	10	22.37	22.40	-5	2,436	-0.21%
2018/04/19	0	0.00	3	22.65	22.25	-3	2,363	-0.13%
2018/04/13	2	22.50	0	0.00	22.40	2	2,328	0.09%
2018/04/11	1	23.25	25	22.76	23.30	-24	2,292	-1.05%
2018/04/10	0	0.00	1	23.20	22.80	-1	2,251	-0.04%
2018/04/09	16	24.00	15	23.77	24.40	1	2,110	0.05%
2018/04/03	0	0.00	2	22.15	22.70	-2	1,772	-0.11%
2018/04/02	12	22.23	0	0.00	21.90	12	1,670	0.72%
2018/03/31	0	0.00	2	21.98	22.00	-2	1,676	-0.12%
2018/03/30	19	22.28	22	22.55	22.00	-3	1,650	-0.18%
2018/03/29	5	21.60	14	21.78	21.60	-9	1,451	-0.62%
2018/03/28	15	20.80	3	20.78	20.65	12	1,417	0.85%
2018/03/27	0	0.00	2	20.63	20.65	-2	1,464	-0.14%
2018/03/21	16	20.66	0	0.00	20.45	16	1,892	0.85%
2018/03/19	1	21.00	2	21.10	20.95	-1	1,919	-0.05%
2018/03/16	0	0.00	1	20.80	20.80	-1	1,965	-0.05%
2018/03/15	0	0.00	1	20.60	20.50	-1	1,972	-0.05%
2018/03/14	1	20.40	10	20.35	20.40	-9	1,994	-0.45%
2018/03/13	0	0.00	3	20.43	20.45	-3	2,030	-0.15%
2018/03/08	0	0.00	3	20.15	20.10	-3	2,079	-0.14%
2018/02/27	1	20.25	0	0.00	20.40	1	2,755	0.04%
2018/02/26	0	0.00	1	20.60	20.40	-1	2,767	-0.04%
2018/02/23	0	0.00	1	20.25	20.45	-1	2,817	-0.04%
2018/02/12	0	0.00	1	20.00	19.95	-1	2,850	-0.04%
2018/02/09	1	19.75	1	20.10	20.05	0	2,838	0.00%
2018/02/08	0	0.00	5	20.05	20.05	-5	2,834	-0.18%
2018/02/07	0	0.00	2	20.40	20.05	-2	2,834	-0.07%
2018/02/06	11	19.94	0	0.00	19.80	11	2,837	0.39%
2018/01/31	1	20.95	0	0.00	21.10	1	2,960	0.03%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/25	1	21.55	0.1	21.55	21.55	0.9	2,995	0.03%
2018/01/24	2	21.65	0	0.00	21.65	2	2,999	0.07%
2018/01/23	2	21.75	1	21.95	21.75	1	3,006	0.03%
2018/01/22	2	21.85	0	0.00	21.75	2	3,025	0.07%
2018/01/18	1	22.15	0	0.00	22.10	1	3,056	0.03%
2018/01/17	10	22.45	2	22.25	22.40	8	3,080	0.26%
2018/01/16	2	22.00	0	0.00	22.05	2	3,072	0.07%
2018/01/12	0	0.00	1	21.95	21.95	-1	3,197	-0.03%
2018/01/11	1	21.65	0	0.00	21.75	1	3,218	0.03%
2018/01/10	3	21.95	2	22.15	21.90	1	3,220	0.03%
2018/01/09	1	22.15	0	0.00	22.25	1	3,212	0.03%
2018/01/08	2	22.33	0	0.00	22.20	2	3,341	0.06%
2018/01/05	0	0.00	1	22.55	22.45	-1	3,405	-0.03%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	4	22.43	1	22.75	22.45	3	3,390	0.09%
2018/01/02	0	0.00	4	22.51	22.60	-4	3,400	-0.12%