中興電 (1513)-犇亞-鑫豐券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006張
產業
上市電機機械類股
1270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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/29	30	186.50	15.8	187.36	186.00	14.1	51,533	0.03%
2024/04/26	13.2	189.47	6	192.17	188.50	7.2	51,334	0.01%
2024/04/25	35.2	190.88	32.4	192.10	191.00	2.8	51,103	0.01%
2024/04/24	65	190.99	93.3	192.54	194.50	-28.3	50,876	-0.06%
2024/04/23	40.2	186.74	35.1	188.53	188.50	5.1	50,409	0.01%
2024/04/22	76.3	196.08	100	194.76	185.00	-23.7	49,867	-0.05%
2024/04/19	131.4	198.93	135.1	200.92	197.50	-3.7	49,722	-0.01%	大買/大賣/
2024/04/18	86.2	207.22	79.4	207.86	203.50	6.8	48,651	0.01%
2024/04/17	58.1	204.77	121	202.47	209.50	-62.9	47,241	-0.13%	大賣/
2024/04/16	102	194.65	71.8	195.50	190.50	30.2	46,063	0.07%	大買/
2024/04/15	145.5	204.64	59.5	206.68	203.00	85.9	45,031	0.19%	大買/
2024/04/12	109	200.52	125.3	201.11	212.00	-16.3	43,106	-0.04%	大買/大賣/
2024/04/11	66.1	192.00	147.1	190.63	193.00	-81	41,192	-0.20%	大賣/
2024/04/10	57.1	183.05	21.1	185.21	183.00	36	39,715	0.09%
2024/04/09	124.1	183.37	169.5	185.14	185.00	-45.3	38,905	-0.12%	大買/大賣/
2024/04/08	101.1	180.89	99.4	181.88	182.00	1.7	37,888	0.00%	大買/
2024/04/03	34	177.88	9	178.33	178.50	25	37,537	0.07%
2024/04/02	23	178.91	31	180.00	178.50	-8	37,896	-0.02%
2024/04/01	37.4	180.39	50	180.83	177.50	-12.7	37,647	-0.03%
2024/03/29	39.2	178.25	11	177.00	179.50	28.2	37,363	0.08%
2024/03/28	12.2	177.55	18.3	179.75	177.00	-6.1	37,041	-0.02%
2024/03/27	78.2	180.29	32.1	183.07	176.00	46.2	36,624	0.13%
2024/03/26	148.2	191.87	175.1	192.03	187.00	-26.8	35,782	-0.08%	大買/大賣/
2024/03/25	88	185.47	83.6	185.21	185.00	4.4	34,312	0.01%
2024/03/22	89.9	182.70	80.2	185.00	177.50	9.7	33,672	0.03%
2024/03/21	103.2	182.84	96	181.79	181.50	7.2	33,132	0.02%	大買/
2024/03/20	49	178.02	13.1	177.55	177.00	35.9	32,525	0.11%
2024/03/19	76.4	181.31	64.4	181.80	180.00	12	32,176	0.04%
2024/03/18	62.4	178.56	167.6	178.01	178.50	-105.2	31,332	-0.34%	大賣/鉅額交易
2024/03/15	86.6	170.99	53.2	172.50	169.50	33.4	30,161	0.11%
2024/03/14	69	171.04	62.4	172.74	173.00	6.6	29,428	0.02%
2024/03/13	234.1	175.97	116.5	177.99	173.50	117.6	28,573	0.41%	大買/大賣/鉅額交易
2024/03/12	84.2	167.97	109.9	168.03	170.00	-25.6	27,673	-0.09%	大賣/
2024/03/11	17	163.21	22.2	164.27	164.50	-5.2	27,174	-0.02%
2024/03/08	74.3	163.96	51.1	165.20	161.50	23.3	27,954	0.08%
2024/03/07	75.4	169.71	49.1	170.71	171.00	26.3	27,655	0.09%
2024/03/06	7.3	171.65	18.8	172.17	174.00	-11.5	27,315	-0.04%
2024/03/05	67.1	172.04	50.1	172.95	169.00	17.1	26,916	0.06%
2024/03/04	39.2	168.14	23.1	169.74	167.00	16.1	26,085	0.06%
2024/03/01	58.8	172.54	27.6	174.05	171.00	31.2	25,637	0.12%
2024/02/29	32.1	164.62	50.3	166.60	171.00	-18.2	25,071	-0.07%
2024/02/27	36.2	155.90	82.6	156.97	155.50	-46.4	24,554	-0.19%
2024/02/26	48.8	153.10	75.7	153.97	153.00	-26.9	23,116	-0.12%
2024/02/23	28.4	143.45	81.3	138.93	143.00	-52.9	21,278	-0.25%
2024/02/22	46.6	132.30	18.2	132.98	133.50	28.4	20,025	0.14%
2024/02/21	15.1	133.09	17	132.74	132.50	-1.9	19,435	-0.01%
2024/02/20	11	127.45	78.2	126.77	128.00	-67.2	18,717	-0.36%
2024/02/19	13.3	131.64	38.2	131.02	129.50	-24.9	18,222	-0.14%
2024/02/16	29.8	127.06	50.7	124.93	129.00	-20.9	17,327	-0.12%
2024/02/15	7.3	120.25	2	120.50	120.50	5.3	16,675	0.03%
2024/02/05	97.6	122.87	2	123.00	122.50	95.6	16,458	0.58%
2024/02/02	35.2	127.01	43	128.02	124.50	-7.8	16,382	-0.05%
2024/02/01	11	124.09	43.3	121.77	126.00	-32.3	15,842	-0.20%
2024/01/31	5	119.20	31.4	119.59	119.50	-26.4	15,471	-0.17%
2024/01/30	31	119.00	5	119.80	118.50	26	15,427	0.17%
2024/01/29	0	0.00	17	120.18	120.50	-17	15,401	-0.11%
2024/01/26	5	118.50	6	118.83	119.00	-1	15,358	-0.01%
2024/01/25	8.3	119.12	0	0.00	118.00	8.3	15,376	0.05%
2024/01/24	38	119.26	8	121.19	119.50	30	15,377	0.20%
2024/01/23	5.2	120.54	87	121.25	120.50	-81.8	15,353	-0.53%
2024/01/22	0	0.00	33	117.45	118.50	-33	15,229	-0.22%
2024/01/19	28	115.95	25	117.00	115.50	3	15,158	0.02%
2024/01/18	0	116.50	0.9	115.22	115.50	-0.9	15,123	-0.01%
2024/01/17	17.6	116.82	6	117.25	115.00	11.6	15,100	0.08%
2024/01/16	35	119.07	2.3	120.14	118.50	32.7	15,014	0.22%
2024/01/15	65	121.84	98.3	124.05	121.50	-33.3	14,985	-0.22%
2024/01/12	60.7	120.27	65.8	121.38	120.50	-5.1	14,450	-0.04%
2024/01/11	5	119.20	1.1	119.86	119.00	3.9	14,280	0.03%
2024/01/10	30	118.67	39.3	119.90	119.50	-9.3	14,256	-0.06%
2024/01/09	34	119.66	57.4	120.35	120.00	-23.4	14,231	-0.16%
2024/01/08	39	119.17	32	120.34	118.00	7	14,041	0.05%
2024/01/05	4	119.25	12	118.58	119.50	-8	13,983	-0.06%
2024/01/04	7	118.07	20.7	117.83	118.50	-13.7	13,953	-0.10%
2024/01/03	9.1	118.67	14	119.18	120.00	-4.9	13,844	-0.04%
2024/01/02	2	118.25	11	117.50	119.00	-9	13,740	-0.07%
2023/12/29	37	116.51	8.1	115.75	116.50	28.9	13,628	0.21%
2023/12/28	87.5	120.19	113	120.54	119.00	-25.5	13,402	-0.19%	大賣/
2023/12/27	10	116.50	9	117.06	116.00	1	13,064	0.01%
2023/12/26	5	116.30	1	115.50	116.50	4	13,137	0.03%
2023/12/25	37	117.74	42	118.18	117.50	-5	13,135	-0.04%
2023/12/22	25	116.34	21.3	116.92	116.00	3.7	13,138	0.03%
2023/12/21	4.4	115.45	4	115.50	115.00	0.4	13,158	0.00%
2023/12/20	4	117.50	3	117.50	117.50	1	13,256	0.01%
2023/12/19	25.3	118.61	11.5	116.87	117.00	13.8	13,432	0.10%
2023/12/18	26.1	120.35	0	0.00	120.50	26.1	13,267	0.20%
2023/12/15	29.3	123.59	51.5	122.87	122.00	-22.2	13,270	-0.17%
2023/12/14	113.2	125.15	17	125.79	125.00	96.2	12,954	0.74%	大買/
2023/12/13	73	125.64	69	126.32	124.50	4	12,770	0.03%
2023/12/12	9.1	125.83	6	127.25	125.00	3.1	12,593	0.02%
2023/12/11	55	124.94	65	125.14	126.00	-10	12,486	-0.08%
2023/12/08	26.7	126.05	20.1	126.97	126.00	6.5	12,323	0.05%
2023/12/07	129.3	130.67	197	128.89	126.50	-67.7	12,095	-0.56%	大買/大賣/
2023/12/06	67	127.48	59	128.42	126.50	8	11,279	0.07%
2023/12/05	153.4	127.69	89.3	128.53	129.50	64.1	10,637	0.60%	大買/
2023/12/04	38.5	125.31	35.3	124.46	126.50	3.2	9,665	0.03%
2023/12/01	55	121.73	49.1	123.33	120.50	5.9	9,186	0.06%
2023/11/30	11	121.68	24.3	122.13	121.50	-13.3	8,955	-0.15%
2023/11/29	27.3	121.27	25	121.72	121.00	2.4	8,700	0.03%
2023/11/28	75	121.29	93.1	123.13	124.00	-18.1	8,670	-0.21%
2023/11/27	81	121.51	67.4	122.14	119.00	13.6	8,074	0.17%
2023/11/24	116.1	113.71	122	114.16	117.00	-5.9	7,031	-0.08%	大買/大賣/
2023/11/22	0	0.00	0	102.50	102.50	0	6,087	0.00%
2023/11/21	3.1	102.35	4	102.38	102.50	-0.9	6,262	-0.01%
2023/11/20	28	102.95	1	103.00	102.50	27	6,700	0.40%
2023/11/17	0.1	104.00	16	104.44	104.00	-15.9	6,811	-0.23%
2023/11/16	4	102.63	22	103.41	103.00	-18	7,063	-0.25%
2023/11/15	7	103.07	20.4	103.77	103.50	-13.4	7,245	-0.18%
2023/11/14	3	101.50	19	102.24	102.00	-16	7,559	-0.21%
2023/11/13	28	101.04	2	102.00	101.00	26	7,712	0.34%
2023/11/10	4.2	101.90	41.6	101.75	102.50	-37.4	7,809	-0.48%
2023/11/09	34	100.31	7	101.11	99.30	27	7,914	0.34%
2023/11/08	7	100.86	0	0.00	100.50	7	8,173	0.09%
2023/11/07	0.2	102.97	28.1	102.41	102.50	-27.9	8,286	-0.34%
2023/11/06	1	101.00	18	101.28	100.50	-17	8,595	-0.20%
2023/11/03	2	97.10	8	97.98	98.30	-6	8,862	-0.07%
2023/11/02	0	96.20	3	95.87	96.50	-3	9,014	-0.03%
2023/11/01	4.1	93.68	5	94.06	94.50	-0.9	9,171	-0.01%
2023/10/31	22.1	94.58	2	97.20	93.20	20.1	9,418	0.21%
2023/10/30	3.1	98.44	2	98.60	97.60	1.1	9,597	0.01%
2023/10/27	29	99.94	25	101.00	99.10	4	10,035	0.04%
2023/10/26	0	101.00	3.1	100.66	100.00	-3.1	10,689	-0.03%
2023/10/25	4.1	101.53	4.1	101.88	102.00	0	10,942	0.00%
2023/10/24	8.1	99.93	5	101.00	100.00	3.1	11,195	0.03%
2023/10/23	4	100.00	4.3	100.05	99.90	-0.3	11,515	0.00%
2023/10/20	12.8	95.23	7.3	94.59	96.20	5.6	12,125	0.05%
2023/10/19	28	98.26	0	98.80	98.10	28	12,985	0.22%
2023/10/18	10.1	99.44	2	99.35	99.00	8.1	15,240	0.05%
2023/10/17	12.5	101.24	2	100.50	100.00	10.5	15,255	0.07%
2023/10/16	7	101.64	6	102.17	102.50	1	15,299	0.01%
2023/10/13	2.3	103.50	1	103.00	102.50	1.3	15,899	0.01%
2023/10/12	1	105.50	2	106.25	106.00	-1	16,830	-0.01%
2023/10/11	4	105.00	6	105.50	105.00	-2	17,571	-0.01%
2023/10/06	1.2	106.66	0	0.00	106.50	1.2	17,839	0.01%
2023/10/05	4	107.75	9	108.28	108.00	-5	18,353	-0.03%
2023/10/04	7.1	106.57	5.4	107.15	106.00	1.7	18,485	0.01%
2023/10/03	97.2	110.52	97.7	107.22	107.50	-0.5	18,637	0.00%
2023/10/02	0	0.00	2	108.50	109.00	-2	18,658	-0.01%
2023/09/28	1	106.00	7	106.79	107.50	-6	18,760	-0.03%
2023/09/27	2	105.50	12	107.21	106.00	-10	18,958	-0.05%
2023/09/26	3	105.50	5.3	107.19	106.50	-2.3	19,279	-0.01%
2023/09/25	3.1	105.84	39	105.29	106.50	-35.9	19,535	-0.18%
2023/09/22	13	101.81	19	102.82	102.00	-6	19,807	-0.03%
2023/09/21	6.3	98.74	6.5	99.05	98.70	-0.2	19,786	0.00%
2023/09/20	10.1	100.65	5	100.84	100.50	5.1	20,212	0.03%
2023/09/19	16.3	102.32	6	102.00	101.00	10.3	21,159	0.05%
2023/09/18	3.4	101.85	5	101.60	101.50	-1.7	21,570	-0.01%
2023/09/15	13	103.46	2	103.75	103.50	11	21,917	0.05%
2023/09/14	5	103.80	5	104.10	104.00	0	22,855	0.00%
2023/09/13	7.1	102.15	5.8	102.66	103.00	1.3	24,493	0.01%
2023/09/12	2.1	103.99	3.9	102.96	104.00	-1.8	25,234	-0.01%
2023/09/11	39.1	105.03	3.9	105.10	103.50	35.2	25,422	0.14%
2023/09/08	3.1	107.16	12.2	107.46	107.00	-9.1	25,417	-0.04%
2023/09/07	22.2	108.91	8.9	109.00	108.50	13.3	25,460	0.05%
2023/09/06	5.1	110.91	44.2	111.48	110.50	-39.1	25,598	-0.15%
2023/09/05	30	110.48	5.2	110.71	110.50	24.8	25,749	0.10%
2023/09/04	28	110.70	0	0.00	110.50	28	26,296	0.11%
2023/09/01	71.1	113.73	48	111.88	111.50	23.1	26,383	0.09%
2023/08/31	7	112.86	7.6	113.50	113.50	-0.6	26,307	0.00%
2023/08/30	1	112.52	8	113.00	112.50	-7	26,707	-0.03%
2023/08/29	3	113.00	2	113.00	113.50	1	27,595	0.00%
2023/08/28	13.3	113.02	5	113.00	112.00	8.3	27,759	0.03%
2023/08/25	5.1	114.01	20	114.00	113.50	-14.9	28,023	-0.05%
2023/08/24	14.2	115.77	121	114.67	115.00	-106.8	28,049	-0.38%	大賣/鉅額交易
2023/08/23	13.1	110.12	30	110.08	110.00	-16.9	27,866	-0.06%
2023/08/22	82.4	111.75	74	110.47	110.00	8.4	28,028	0.03%
2023/08/21	76	113.86	19	114.11	113.50	57	28,267	0.20%
2023/08/18	74.1	113.79	55.4	112.66	113.00	18.7	28,524	0.07%
2023/08/17	2.2	109.75	35	110.67	110.00	-32.8	29,040	-0.11%
2023/08/16	7	109.43	31	110.77	110.50	-24	30,136	-0.08%
2023/08/15	40	111.71	41	112.29	111.50	-1	30,547	0.00%
2023/08/14	60.4	110.31	39.9	111.37	108.50	20.6	30,904	0.07%
2023/08/11	5.1	114.14	12	115.04	114.50	-6.9	30,741	-0.02%
2023/08/10	23	114.75	8.4	114.09	114.00	14.7	30,744	0.05%
2023/08/09	11.9	117.37	9	117.89	116.00	2.9	30,557	0.01%
2023/08/08	2	114.02	13.3	116.47	115.00	-11.3	30,456	-0.04%
2023/08/07	8.1	114.95	17.4	116.47	116.50	-9.3	30,508	-0.03%
2023/08/04	14.2	115.72	22.1	114.19	116.00	-7.9	30,557	-0.03%
2023/08/02	31.7	113.05	15	113.97	110.50	16.7	30,912	0.05%
2023/08/01	15.2	113.81	12	115.38	114.00	3.2	31,242	0.01%
2023/07/31	51.9	117.62	42.6	117.10	117.00	9.3	31,031	0.03%
2023/07/28	28.2	111.70	33	112.02	112.50	-4.8	30,730	-0.02%
2023/07/27	81.6	110.23	71	110.55	110.50	10.6	30,849	0.03%
2023/07/26	26.6	108.77	6.1	109.57	108.00	20.5	31,164	0.07%
2023/07/25	25	111.47	87	110.63	111.50	-62	30,943	-0.20%
2023/07/24	82.1	107.42	68	108.13	106.00	14.1	30,413	0.05%
2023/07/21	248.2	110.09	96.5	110.59	112.50	151.6	29,560	0.51%	大買/鉅額交易
2023/07/20	3.6	110.50	0	0.00	110.50	3.6	27,579	0.01%
2023/07/19	12.1	122.50	15.3	122.50	122.50	-3.2	27,680	-0.01%
2023/07/18	67.6	137.43	43	139.01	136.00	24.6	27,923	0.09%
2023/07/17	33.4	142.94	40.3	143.27	141.00	-6.9	27,568	-0.02%
2023/07/14	28	137.64	30.7	136.49	137.50	-2.7	26,769	-0.01%
2023/07/13	24.2	134.66	11	134.55	134.00	13.2	26,358	0.05%
2023/07/12	31.7	135.31	33	135.38	135.00	-1.3	26,624	0.00%
2023/07/11	7	132.93	13	133.81	132.50	-6	26,629	-0.02%
2023/07/10	11.4	131.51	15	131.50	131.50	-3.6	27,644	-0.01%
2023/07/07	8.3	129.68	18.1	130.58	129.50	-9.7	29,020	-0.03%
2023/07/06	13	131.04	7	131.93	131.00	6	30,136	0.02%
2023/07/05	18.4	131.85	24.2	132.04	130.50	-5.9	30,694	-0.02%
2023/07/04	24.1	136.87	9	136.67	134.50	15.1	30,911	0.05%
2023/07/03	35	137.46	17.1	138.21	138.00	17.9	30,585	0.06%
2023/06/30	26.3	134.26	33.3	135.54	137.00	-7	30,420	-0.02%
2023/06/29	11	129.95	36	131.08	132.00	-25	30,058	-0.08%
2023/06/28	73.2	128.94	77.2	129.05	129.00	-4	29,950	-0.01%
2023/06/27	90.1	135.85	67	136.30	132.00	23	29,588	0.08%
2023/06/26	40.1	133.75	27	133.94	133.50	13.1	28,728	0.05%
2023/06/21	34	131.09	78.1	130.27	132.50	-44	28,415	-0.16%
2023/06/20	89	133.19	76.8	132.71	132.00	12.2	28,198	0.04%
2023/06/19	169.8	130.18	174.6	128.80	128.50	-4.8	27,496	-0.02%	大買/大賣/
2023/06/16	30	122.28	56.1	122.36	128.00	-26.1	26,242	-0.10%
2023/06/15	6.2	116.16	51	114.95	116.50	-44.8	25,876	-0.17%
2023/06/14	13.4	113.01	9.1	114.25	112.50	4.3	25,834	0.02%
2023/06/13	10.2	112.24	15	112.50	113.00	-4.8	26,087	-0.02%
2023/06/12	76.4	111.87	10	112.15	112.00	66.4	26,193	0.25%
2023/06/09	15	114.60	10.3	115.53	114.50	4.7	26,243	0.02%
2023/06/08	52.7	117.14	49	118.69	115.50	3.7	26,403	0.01%
2023/06/07	6.6	114.70	31	115.37	115.50	-24.4	26,307	-0.09%
2023/06/06	11	114.09	4	113.63	113.50	7	26,795	0.03%
2023/06/05	17.9	116.37	7	117.71	115.00	10.9	27,143	0.04%
2023/06/02	66	118.22	70.5	117.44	117.00	-4.5	27,268	-0.02%
2023/06/01	30	113.98	4	115.25	113.50	26	26,580	0.10%
2023/05/31	26	114.13	53	114.63	114.50	-27	26,685	-0.10%
2023/05/30	14	112.36	3	114.33	112.00	11	26,711	0.04%
2023/05/29	34	113.18	37.3	114.04	113.50	-3.3	26,795	-0.01%
2023/05/26	21.1	111.62	69	111.61	112.00	-47.9	26,934	-0.18%
2023/05/25	49	113.96	34.3	114.49	112.50	14.7	27,119	0.05%
2023/05/24	67.4	111.64	24	112.18	112.50	43.4	27,238	0.16%
2023/05/23	148.7	114.60	116	115.30	114.00	32.7	27,844	0.12%	大買/大賣/
2023/05/22	76.5	117.01	129.1	115.23	117.00	-52.6	27,613	-0.19%	大賣/
2023/05/19	75.5	109.60	69.7	109.37	109.00	5.8	27,075	0.02%
2023/05/18	47.1	108.23	45.1	107.78	108.00	2	27,176	0.01%
2023/05/17	12.1	105.71	7.1	106.07	105.00	5	28,152	0.02%
2023/05/16	67	104.07	11	105.18	105.00	56	28,366	0.20%
2023/05/15	7	104.93	12	104.88	104.50	-5	28,463	-0.02%
2023/05/12	31.2	102.47	20.9	102.91	104.50	10.4	28,779	0.04%
2023/05/11	31.2	102.47	20.9	102.91	101.00	10.4	29,244	0.04%
2023/05/10	5.9	104.02	11	104.18	106.00	-5.1	29,307	-0.02%
2023/05/09	51.1	105.42	24.1	104.80	103.50	27.1	29,207	0.09%
2023/05/08	20.3	110.21	55.1	110.52	110.50	-34.9	28,694	-0.12%
2023/05/05	57.2	107.23	21	108.57	108.00	36.2	28,409	0.13%
2023/05/04	25.1	108.60	71	108.06	109.50	-45.9	28,632	-0.16%
2023/05/03	64	105.61	63.3	107.19	105.50	0.8	28,745	0.00%
2023/05/02	71.3	106.59	86	106.09	108.00	-14.7	29,213	-0.05%
2023/04/28	21.1	101.55	8	101.69	101.50	13.1	29,050	0.05%
2023/04/27	15.2	100.87	11	100.64	101.00	4.2	29,303	0.01%
2023/04/26	2.1	102.74	3	102.67	103.00	-1	29,210	0.00%
2023/04/25	13.1	102.84	15.2	103.51	102.50	-2.1	29,185	-0.01%
2023/04/24	6	104.50	6.2	103.90	105.00	-0.2	29,020	0.00%
2023/04/21	55.8	102.71	24	103.85	102.50	31.8	29,141	0.11%
2023/04/20	59.2	106.80	9	108.06	105.50	50.2	29,050	0.17%
2023/04/19	11	107.64	1.6	107.77	108.00	9.4	29,152	0.03%
2023/04/18	15	109.07	12.8	108.96	109.00	2.3	29,337	0.01%
2023/04/17	25.2	108.92	29	108.34	109.00	-3.8	29,711	-0.01%
2023/04/14	38.4	106.49	123.2	107.06	105.50	-84.9	30,650	-0.28%	大賣/
2023/04/13	59	109.51	53.9	109.79	108.00	5.1	31,030	0.02%
2023/04/12	189.3	114.69	84.9	113.59	115.00	104.5	29,982	0.35%	大買/鉅額交易
2023/04/11	50	107.79	82.5	105.86	108.00	-32.5	28,569	-0.11%
2023/04/10	114.1	99.98	148	100.11	101.50	-33.9	27,451	-0.12%	大買/大賣/
2023/04/07	96.7	97.79	125	97.92	96.80	-28.3	27,042	-0.10%	大賣/
2023/04/06	0.1	95.10	1	94.80	95.70	-0.9	26,696	0.00%
2023/03/31	14	94.53	0	0.00	94.60	14	26,774	0.05%
2023/03/30	2	94.65	15	95.61	96.00	-13	26,767	-0.05%
2023/03/29	9	95.41	5	95.74	94.70	4	26,888	0.01%
2023/03/28	1.3	94.23	28	94.69	94.80	-26.7	27,207	-0.10%
2023/03/27	18	94.92	8	95.45	94.50	10	27,414	0.04%
2023/03/24	7	96.40	22.4	96.75	95.90	-15.4	27,702	-0.06%
2023/03/23	35	96.83	20	97.12	95.90	15	28,349	0.05%
2023/03/22	36	97.74	40	98.47	97.00	-4	28,665	-0.01%
2023/03/21	90.1	99.37	39	100.17	98.50	51.1	28,670	0.18%
2023/03/20	48	98.22	72	98.02	98.80	-24	28,472	-0.08%
2023/03/17	50.3	94.01	19.2	94.38	94.90	31.1	28,219	0.11%
2023/03/16	33.2	93.38	33.3	93.73	93.20	-0.1	28,177	0.00%
2023/03/15	28	95.66	62.1	96.08	95.00	-34.1	28,284	-0.12%
2023/03/14	45.1	95.30	32.7	96.53	94.70	12.3	29,368	0.04%
2023/03/13	24.3	95.36	11	95.35	95.50	13.3	29,706	0.04%
2023/03/10	39.2	97.20	15	97.13	96.90	24.1	30,663	0.08%
2023/03/09	66	99.01	90	99.81	100.50	-24	30,515	-0.08%
2023/03/08	80.1	100.63	50	100.96	100.50	30.1	30,102	0.10%
2023/03/07	34	98.60	46	98.50	98.50	-12	29,772	-0.04%
2023/03/06	7	96.67	19	96.42	97.00	-12	29,510	-0.04%
2023/03/03	39	96.02	23	97.42	94.60	16	29,941	0.05%
2023/03/02	26.6	96.02	21.5	97.04	96.10	5.1	29,813	0.02%
2023/03/01	3	95.27	23.7	95.86	96.50	-20.7	29,532	-0.07%
2023/02/24	31.6	95.12	23	95.96	94.90	8.6	29,498	0.03%
2023/02/23	16.4	95.76	26	96.10	95.70	-9.6	29,418	-0.03%
2023/02/22	26	94.65	25.1	95.14	94.20	0.9	29,235	0.00%
2023/02/21	39	95.18	40	94.91	96.40	-1	29,050	0.00%
2023/02/20	25	91.56	37	91.19	92.10	-12	28,150	-0.04%
2023/02/17	32	89.19	39	89.54	90.70	-7	27,666	-0.03%
2023/02/16	37.1	87.56	14.3	88.03	87.80	22.8	27,018	0.08%
2023/02/15	145.3	88.11	143.3	87.89	86.50	2	26,505	0.01%	大買/大賣/
2023/02/14	21.5	83.96	37.5	84.04	84.10	-16	25,066	-0.06%
2023/02/13	22	81.33	32	82.23	83.00	-10	24,737	-0.04%
2023/02/10	33.1	82.85	17	82.64	81.90	16.1	24,572	0.07%
2023/02/09	73.2	82.14	96.1	82.30	82.00	-22.9	24,140	-0.09%
2023/02/08	21	80.17	6	80.10	79.20	15	23,532	0.06%
2023/02/07	5.1	79.12	5.4	79.36	79.20	-0.4	23,300	0.00%
2023/02/06	1.4	78.30	0	78.50	78.40	1.4	23,265	0.01%
2023/02/03	50	78.14	27	78.82	78.10	23	23,280	0.10%
2023/02/02	29	81.52	22.3	81.55	79.80	6.7	23,012	0.03%
2023/02/01	32.5	80.34	45.3	80.39	80.20	-12.8	22,598	-0.06%
2023/01/31	73.2	78.87	60.8	78.89	81.00	12.4	22,175	0.06%
2023/01/30	27	74.46	50	74.23	75.50	-23	21,424	-0.11%
2023/01/17	21.1	73.13	21	73.04	73.10	0.1	21,062	0.00%
2023/01/16	2.1	71.45	6.1	71.19	71.60	-4	20,731	-0.02%
2023/01/13	7.1	71.13	34.1	71.09	70.60	-27	20,671	-0.13%
2023/01/12	15.1	71.72	15	71.63	71.20	0.1	20,626	0.00%
2023/01/11	25	72.48	37	73.35	72.00	-12	20,520	-0.06%
2023/01/10	58.1	72.60	64	72.20	72.40	-5.9	20,260	-0.03%
2023/01/09	7.3	72.05	19.2	72.55	73.20	-11.9	20,082	-0.06%
2023/01/06	30.2	71.92	19.1	71.61	72.70	11.1	19,803	0.06%
2023/01/05	60.1	72.59	70.1	72.49	71.90	-10	19,569	-0.05%
2023/01/04	77.2	75.05	71.9	75.08	74.00	5.3	18,947	0.03%
2023/01/03	64.3	71.62	70.1	71.80	72.10	-5.8	17,477	-0.03%
2022/12/30	8	67.56	10.2	67.71	67.20	-2.2	16,587	-0.01%
2022/12/29	5.2	66.80	12	66.20	67.00	-6.8	16,476	-0.04%
2022/12/28	2	67.00	7.6	67.59	67.00	-5.6	16,418	-0.03%
2022/12/27	10.6	67.24	18.2	67.72	67.40	-7.6	16,377	-0.05%
2022/12/26	4	66.90	4	66.60	66.50	0	16,059	0.00%
2022/12/23	22	65.85	9	66.71	66.00	13	16,020	0.08%
2022/12/22	9	65.68	14.4	65.83	65.90	-5.4	15,969	-0.03%
2022/12/21	55.2	65.75	6	65.73	65.50	49.2	15,986	0.31%
2022/12/20	10.2	64.84	38.2	64.96	64.00	-28	15,893	-0.18%
2022/12/19	34.2	65.92	40.2	65.90	66.00	-6.1	15,688	-0.04%
2022/12/16	16.1	67.97	7.3	67.82	68.30	8.8	15,539	0.06%
2022/12/15	59.4	68.28	33.7	67.57	68.50	25.7	15,149	0.17%
2022/12/14	19.1	65.36	52.5	65.58	66.50	-33.4	14,477	-0.23%
2022/12/13	36.9	64.50	57.5	64.80	63.60	-20.6	14,285	-0.14%
2022/12/12	45	64.63	8.3	64.37	64.00	36.7	14,425	0.25%
2022/12/09	14.3	63.69	9.1	63.57	63.70	5.2	14,465	0.04%
2022/12/08	12.4	62.84	27.2	63.25	63.10	-14.8	14,355	-0.10%
2022/12/07	49.4	63.47	66.3	63.74	62.80	-16.9	14,172	-0.12%
2022/12/06	70.1	65.84	68.1	66.19	64.50	2	13,764	0.01%
2022/12/05	42.2	65.26	17	65.28	64.80	25.2	12,633	0.20%
2022/12/02	31.1	63.44	79.5	63.18	65.20	-48.5	12,341	-0.39%
2022/12/01	2	59.95	21.3	59.83	59.30	-19.3	11,167	-0.17%
2022/11/30	7.3	58.46	28	58.43	58.90	-20.7	11,006	-0.19%
2022/11/29	15	58.05	3	58.53	57.90	12	10,836	0.11%
2022/11/28	16	57.68	34.1	58.17	58.50	-18.1	10,752	-0.17%
2022/11/25	59	57.77	71.8	58.17	57.20	-12.8	10,536	-0.12%
2022/11/24	4.7	55.66	6	55.90	55.80	-1.3	10,090	-0.01%
2022/11/23	9	55.12	20	55.32	54.60	-11	10,199	-0.11%
2022/11/22	38.1	55.29	5.2	55.85	55.10	32.9	10,247	0.32%
2022/11/21	9.2	55.39	23	55.37	55.70	-13.8	10,152	-0.14%
2022/11/18	48	54.47	16	55.29	54.20	32	10,005	0.32%
2022/11/17	54	54.57	173	54.33	55.40	-119	9,856	-1.21%	大賣/鉅額交易
2022/11/16	17.3	52.29	1	52.50	52.20	16.3	9,646	0.17%
2022/11/15	35	53.16	33	53.53	53.20	2	9,931	0.02%
2022/11/14	0.1	52.31	3	52.40	52.50	-2.9	10,096	-0.03%
2022/11/11	9	51.69	15	52.50	51.70	-6	10,244	-0.06%
2022/11/10	11	52.00	0	0.00	51.80	11	10,364	0.11%
2022/11/09	8	52.85	3	52.97	53.10	5	10,932	0.05%
2022/11/08	33	53.32	13	54.03	52.90	20	11,144	0.18%
2022/11/07	3	53.37	18	53.64	53.50	-15	11,328	-0.13%
2022/11/04	4.5	52.89	5	53.14	53.00	-0.5	11,785	0.00%
2022/11/03	3.1	51.82	11	52.77	52.80	-8	12,344	-0.06%
2022/11/02	4	52.10	8	52.10	52.20	-4	12,540	-0.03%
2022/11/01	14	52.42	12	51.46	52.40	2	12,539	0.02%
2022/10/31	2.2	49.48	1	49.70	49.40	1.2	12,488	0.01%
2022/10/28	9	49.64	1	49.70	49.05	8	12,647	0.06%
2022/10/27	2	50.40	0	0.00	50.70	2	12,840	0.02%
2022/10/26	17.1	50.28	1	50.90	50.00	16.1	13,071	0.12%
2022/10/25	4	51.43	14	51.35	51.10	-10	13,337	-0.07%
2022/10/24	14	52.55	2	53.35	52.00	12	14,101	0.09%
2022/10/21	3	52.33	0	0.00	52.10	3	14,806	0.02%
2022/10/20	10.5	52.82	6	53.48	52.80	4.5	14,905	0.03%
2022/10/19	11	54.46	6	54.98	54.20	5	14,966	0.03%
2022/10/18	7	54.34	6	54.50	54.40	1	15,164	0.01%
2022/10/17	6.2	54.01	1	54.50	54.50	5.2	15,381	0.03%
2022/10/14	2	55.90	13	55.81	55.40	-11	15,541	-0.07%
2022/10/13	18	54.14	2.2	53.23	53.20	15.8	15,544	0.10%
2022/10/12	11.1	55.42	3	56.10	56.10	8.1	15,480	0.05%
2022/10/11	4.3	56.36	8	56.45	56.40	-3.7	15,523	-0.02%
2022/10/07	8.1	57.29	2	57.90	57.10	6.1	15,900	0.04%
2022/10/05	20.1	57.89	4	58.08	57.00	16.1	16,339	0.10%
2022/10/04	7.1	56.67	1	57.80	57.20	6.1	16,400	0.04%
2022/10/03	1.1	56.61	1	56.00	56.20	0.1	16,561	0.00%
2022/09/30	15	56.45	33	56.86	56.90	-18	16,874	-0.11%
2022/09/29	3.2	57.25	25	58.13	57.00	-21.8	17,211	-0.13%
2022/09/28	11.2	58.96	12	57.88	57.60	-0.8	17,426	0.00%
2022/09/27	1	60.50	2	61.25	60.90	-1	17,803	-0.01%
2022/09/26	14.1	61.66	7	62.44	60.60	7.1	18,300	0.04%
2022/09/23	45.2	65.23	1	65.80	63.80	44.2	19,012	0.23%
2022/09/22	1	65.50	28	65.76	66.60	-27	19,281	-0.14%
2022/09/21	3	65.40	2	66.10	65.40	1	19,677	0.01%
2022/09/20	20.1	65.14	27	65.90	66.30	-6.9	20,980	-0.03%
2022/09/19	40.1	65.47	30	66.79	64.20	10.1	21,765	0.05%
2022/09/16	20.1	64.97	197	65.57	64.50	-176.9	21,976	-0.80%	大賣/鉅額交易
2022/09/15	9	66.20	8	66.53	66.00	1	21,874	0.00%
2022/09/14	3.1	65.09	4	64.90	65.80	-0.9	21,968	0.00%
2022/09/13	90.1	66.85	53	66.80	66.10	37.1	21,968	0.17%
2022/09/12	13.1	66.04	18	66.33	66.00	-4.9	21,911	-0.02%
2022/09/08	53	66.25	29	66.33	66.90	24	21,750	0.11%
2022/09/07	201	64.59	86	63.86	63.80	115	21,449	0.54%	大買/鉅額交易
2022/09/06	14	64.34	3	63.63	63.50	11	21,508	0.05%
2022/09/05	25	65.10	28	65.45	65.20	-3	21,382	-0.01%
2022/09/02	29	64.95	4.1	64.95	64.80	25	21,343	0.12%
2022/09/01	4	65.73	2	66.40	65.80	2	21,248	0.01%
2022/08/31	37	66.46	20.6	66.93	66.20	16.4	21,323	0.08%
2022/08/30	3	65.97	14.1	65.92	66.30	-11.1	21,126	-0.05%
2022/08/29	2	64.35	19	63.96	64.40	-17	20,859	-0.08%
2022/08/26	35	64.11	52.2	64.55	64.20	-17.2	20,704	-0.08%
2022/08/25	43.2	65.01	8.1	65.00	65.00	35.1	20,571	0.17%
2022/08/24	13	65.20	8.6	65.41	65.40	4.4	20,454	0.02%
2022/08/23	11.8	65.25	14	65.58	65.80	-2.2	20,401	-0.01%
2022/08/22	37.7	65.25	33.1	65.04	65.00	4.7	20,372	0.02%
2022/08/19	14.3	64.11	163.2	63.45	63.70	-148.9	19,978	-0.75%	大賣/鉅額交易
2022/08/18	156.1	62.24	17	62.93	64.00	139.1	19,698	0.71%	大買/鉅額交易
2022/08/17	12.4	61.98	13.3	62.31	62.00	-0.9	19,495	0.00%
2022/08/16	78.5	63.28	175.3	63.17	62.10	-96.8	19,317	-0.50%	大賣/
2022/08/15	32.6	64.07	37.9	64.10	64.70	-5.4	18,711	-0.03%
2022/08/12	8.8	62.59	63.6	62.80	63.10	-54.8	18,500	-0.30%
2022/08/11	22.4	62.53	58.3	62.21	62.90	-35.9	18,272	-0.20%
2022/08/10	103.8	59.90	54.7	60.72	61.50	49.1	17,823	0.28%	大買/
2022/08/09	49.9	58.73	28.9	58.76	58.40	21	17,220	0.12%
2022/08/08	54.2	58.08	34.2	58.18	58.30	20	17,080	0.12%
2022/08/05	42.5	57.44	41	57.54	57.70	1.5	17,148	0.01%
2022/08/04	56.5	57.27	36.5	57.57	57.30	20	17,228	0.12%
2022/08/03	23.8	58.14	29.2	57.64	57.70	-5.5	17,106	-0.03%
2022/08/02	9.4	58.65	22.1	59.03	58.90	-12.7	16,927	-0.07%
2022/08/01	16	58.75	25.9	58.75	59.10	-9.9	16,851	-0.06%
2022/07/29	42.2	57.85	123	57.87	58.20	-80.8	16,566	-0.49%	大賣/
2022/07/28	71	57.03	41	56.49	56.70	30	15,807	0.19%
2022/07/27	2	53.40	5	53.82	54.40	-3	15,127	-0.02%
2022/07/26	2	52.55	15	53.30	53.40	-13	15,289	-0.09%
2022/07/25	12	53.02	42	53.33	52.90	-30	15,443	-0.19%
2022/07/22	35	54.94	36	54.77	54.80	-1	15,678	-0.01%
2022/07/21	48	52.85	49	53.43	53.90	-1	15,833	-0.01%
2022/07/20	36	54.61	15	54.85	54.10	21	16,130	0.13%
2022/07/19	27	54.88	24	54.86	54.60	3	16,269	0.02%
2022/07/18	11.1	54.61	10	54.63	54.60	1.1	16,315	0.01%
2022/07/15	32.1	54.59	15	55.21	54.00	17.1	16,492	0.10%
2022/07/14	16	55.67	45.5	55.52	56.40	-29.5	16,753	-0.18%
2022/07/13	28	54.88	9	55.38	54.80	19	17,209	0.11%
2022/07/12	21	54.37	17	54.93	54.10	4	17,341	0.02%
2022/07/11	10	54.33	24	54.95	55.00	-14	18,146	-0.08%
2022/07/08	30	54.58	7	54.56	54.20	23	18,223	0.13%
2022/07/07	6	54.58	15	54.94	55.50	-9	17,929	-0.05%
2022/07/06	29	54.44	19.1	54.62	54.10	9.9	17,590	0.06%
2022/07/05	12	55.47	19.6	55.63	54.70	-7.6	17,415	-0.04%
2022/07/04	19	54.64	11.1	54.84	55.60	7.9	16,970	0.05%
2022/07/01	43.2	55.70	40	55.59	55.50	3.2	16,541	0.02%
2022/06/30	32	54.95	56	55.13	55.10	-24	15,706	-0.15%
2022/06/29	45.5	54.49	18	55.06	54.40	27.5	15,419	0.18%
2022/06/28	60.1	55.94	177.6	55.32	55.00	-117.5	15,986	-0.73%	大賣/鉅額交易
2022/06/27	153.1	54.51	44	54.46	54.90	109.1	14,665	0.74%	大買/鉅額交易
2022/06/24	34	52.65	109.2	51.32	53.80	-75.2	13,696	-0.55%	大賣/
2022/06/23	35	48.93	27	49.02	48.95	8	13,228	0.06%
2022/06/22	10	49.04	19.6	49.32	49.05	-9.6	13,237	-0.07%
2022/06/21	4.6	47.84	6	47.82	48.55	-1.4	13,481	-0.01%
2022/06/20	9	48.14	43	47.05	46.90	-34	13,750	-0.25%
2022/06/17	0	0.00	20	47.54	47.95	-20	14,125	-0.14%
2022/06/16	10	48.14	28	48.63	47.65	-18	14,939	-0.12%
2022/06/15	55	49.32	26	49.99	48.05	29	15,203	0.19%
2022/06/14	49	49.30	11	49.11	49.30	38	15,377	0.25%
2022/06/13	5	50.04	21	50.10	49.95	-16	16,195	-0.10%
2022/06/10	7	50.96	9.1	51.09	51.30	-2.1	16,713	-0.01%
2022/06/09	20.1	51.14	88	50.97	51.10	-67.9	17,198	-0.39%
2022/06/08	8	49.86	0	0.00	49.80	8	17,165	0.05%
2022/06/07	1	50.10	1	50.80	50.10	0	17,206	0.00%
2022/06/06	7	50.17	0	0.00	50.00	7	17,158	0.04%
2022/06/02	0	0.00	4	50.30	50.20	-4	17,196	-0.02%
2022/06/01	70	50.73	7	51.50	50.80	63	17,172	0.37%
2022/05/31	35	51.20	9	51.33	51.50	26	17,112	0.15%
2022/05/30	22	51.10	24	51.51	51.90	-2	17,036	-0.01%
2022/05/27	10.1	49.51	16	49.70	49.80	-5.9	16,810	-0.04%
2022/05/26	4	49.94	4	50.30	49.40	0	16,750	0.00%
2022/05/25	15	49.38	2	49.48	49.50	13	16,661	0.08%
2022/05/24	10	49.85	1	49.25	49.00	9	16,638	0.05%
2022/05/23	4	50.18	7	49.94	50.10	-3	16,545	-0.02%
2022/05/20	8	49.48	16	49.72	48.95	-8	16,469	-0.05%
2022/05/19	4	48.84	11	48.75	49.00	-7	16,405	-0.04%
2022/05/18	3	49.42	2	50.05	49.45	1	16,350	0.01%
2022/05/17	20	49.57	11	49.70	49.75	9	16,270	0.06%
2022/05/16	12	49.07	22	49.35	49.45	-10	16,202	-0.06%
2022/05/13	25	48.77	17	48.75	48.75	8	16,067	0.05%
2022/05/12	29	47.31	16	47.78	46.35	13	15,880	0.08%
2022/05/11	20	48.97	11	48.59	48.05	9	15,656	0.06%
2022/05/10	22	49.75	38	49.71	49.50	-16	15,557	-0.10%
2022/05/09	48.2	50.20	37	50.27	50.00	11.2	15,465	0.07%
2022/05/06	9	51.86	19	52.28	51.80	-10	15,251	-0.07%
2022/05/05	6.2	52.68	6	53.43	52.40	0.2	15,171	0.00%
2022/05/04	12	52.29	6	52.57	52.60	6	15,094	0.04%
2022/05/03	69.1	52.77	16	52.74	52.50	53.1	14,998	0.35%
2022/04/29	28	54.48	5	55.26	54.40	23	14,716	0.16%
2022/04/28	76	56.55	54	56.95	55.60	22	14,435	0.15%
2022/04/27	56.2	56.61	82	56.88	57.00	-25.8	13,926	-0.19%
2022/04/26	92	56.66	97	56.86	56.40	-5	13,487	-0.04%
2022/04/25	27	54.44	5	54.16	54.10	22	12,923	0.17%
2022/04/22	25	56.25	19	56.47	56.50	6	12,677	0.05%
2022/04/21	51	56.71	25	56.95	56.30	26	12,534	0.21%
2022/04/20	68	57.23	33.5	57.86	57.60	34.5	12,214	0.28%
2022/04/19	47.2	56.90	46	57.03	57.30	1.2	11,523	0.01%
2022/04/18	24	55.49	15.1	55.73	55.30	8.9	10,878	0.08%
2022/04/15	78	56.02	110	55.96	55.60	-32	10,439	-0.31%	大賣/
2022/04/14	27	53.52	82	54.80	55.50	-55	9,471	-0.58%
2022/04/13	9	52.76	9	52.77	52.90	0	9,118	0.00%
2022/04/12	21.1	52.62	43	52.39	52.80	-21.9	9,096	-0.24%
2022/04/11	10	53.25	19	54.27	53.60	-9	8,999	-0.10%
2022/04/08	21	52.72	8	53.08	52.90	13	8,831	0.15%
2022/04/07	19	52.83	7.4	53.28	51.60	11.6	8,700	0.13%
2022/04/06	12	53.35	13	53.78	53.90	-1	8,537	-0.01%
2022/04/01	66.2	53.53	33	53.99	54.00	33.2	8,419	0.39%
2022/03/31	162	55.43	188	56.11	54.70	-26	8,231	-0.32%	大買/大賣/
2022/03/30	19	53.74	24	53.65	54.30	-5	7,199	-0.07%
2022/03/29	15	54.22	18	54.05	54.00	-3	7,173	-0.04%
2022/03/28	15	53.91	20	54.43	54.70	-5	7,042	-0.07%
2022/03/25	25	53.66	10.2	53.91	53.80	14.9	6,846	0.22%
2022/03/24	86.2	55.14	40	54.57	53.70	46.2	6,702	0.69%
2022/03/23	47	54.22	58	54.66	54.70	-11	6,272	-0.18%
2022/03/22	42	54.25	42.1	54.07	54.90	-0.1	5,971	0.00%
2022/03/21	117.9	53.01	106	53.88	54.10	11.9	5,535	0.21%	大買/大賣/
2022/03/18	21	50.74	11.2	50.85	50.80	9.8	4,688	0.21%
2022/03/17	36.3	50.87	23	51.76	51.10	13.3	4,392	0.30%
2022/03/16	66	51.73	94	51.73	51.90	-28	4,011	-0.70%
2022/03/15	35	49.65	24	50.09	49.10	11	3,156	0.35%
2022/03/14	35	48.50	134	48.14	50.10	-99	2,651	-3.73%	大賣/
2022/03/11	6.4	45.37	8	44.86	45.55	-1.6	2,123	-0.08%
2022/03/10	6.2	44.40	5	44.07	44.45	1.2	1,991	0.06%
2022/03/09	1	41.60	0	0.00	42.25	1	1,908	0.05%
2022/03/08	3	41.47	5	41.55	41.50	-2	1,950	-0.10%
2022/03/07	0	0.00	20	42.75	42.75	-20	1,903	-1.05%
2022/03/04	1	43.90	5	43.47	43.75	-4	1,915	-0.21%
2022/03/03	6	43.33	17	43.36	43.30	-11	1,922	-0.57%
2022/02/25	2.1	41.62	0	0.00	41.80	2.1	1,986	0.11%
2022/02/24	5	41.64	14	41.80	41.20	-9	2,028	-0.44%
2022/02/22	0	0.00	2	42.60	42.70	-2	2,081	-0.10%
2022/02/21	0	0.00	3	43.37	43.40	-3	2,121	-0.14%
2022/02/18	0	0.00	1	43.10	43.05	-1	2,176	-0.05%
2022/02/16	5	43.05	0	0.00	43.00	5	2,365	0.21%
2022/02/15	1.1	42.71	2	42.90	42.65	-0.9	2,422	-0.04%
2022/02/14	4	42.70	0	0.00	42.70	4	2,505	0.16%
2022/02/10	6	43.63	0.1	43.95	43.65	5.9	2,606	0.22%
2022/02/09	2.4	43.84	1.7	43.75	44.00	0.7	2,656	0.03%
2022/02/08	1	43.40	2	43.20	43.70	-1	2,668	-0.04%
2022/02/07	10	42.95	0	43.00	42.90	10	2,678	0.37%
2022/01/26	0.2	41.50	0	0.00	42.00	0.2	2,682	0.01%
2022/01/25	7	41.52	11	41.75	41.25	-4	2,745	-0.15%
2022/01/24	13	41.83	13	41.50	41.85	0	2,822	0.00%
2022/01/21	3	42.87	0	0.00	42.30	3	2,841	0.11%
2022/01/17	0	0.00	1	43.35	43.45	-1	3,308	-0.03%
2022/01/14	0.1	44.20	0	0.00	43.50	0.1	3,482	0.00%
2022/01/13	2	44.25	0	0.00	44.25	2	4,141	0.05%
2022/01/12	4	44.55	1	44.35	44.35	3	4,166	0.07%
2022/01/11	11.5	44.84	10	44.90	44.50	1.5	4,173	0.04%
2022/01/10	1	44.55	1	44.95	44.70	0	4,154	0.00%
2022/01/07	3	44.75	0	0.00	44.70	3	4,168	0.07%
2022/01/06	0	0.00	2	45.25	45.20	-2	4,178	-0.05%
2022/01/05	2.2	45.37	7	45.77	45.35	-4.8	4,189	-0.11%
2022/01/04	1	44.80	2	45.08	45.10	-1	4,176	-0.02%
2022/01/03	1	44.80	0	0.00	44.85	1	4,206	0.02%
2021/12/30	1	45.25	2	45.40	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	7	45.42	45.35	-7	4,370	-0.16%
2021/12/28	2	44.80	4	45.01	44.80	-2	4,372	-0.05%
2021/12/27	2.5	44.82	0	0.00	44.95	2.5	4,438	0.06%
2021/12/24	12	44.91	6	45.40	44.90	6	4,811	0.12%
2021/12/23	21.2	45.20	2	44.65	44.80	19.2	5,005	0.38%
2021/12/22	1	43.70	15	43.70	43.80	-14	5,264	-0.27%
2021/12/20	17	43.96	0	0.00	43.30	17	5,282	0.32%
2021/12/16	5	43.40	1	43.95	43.05	4	5,253	0.08%
2021/12/14	3	43.50	0	0.00	43.25	3	5,238	0.06%
2021/12/13	3	43.42	1	43.45	43.30	2	5,242	0.04%
2021/12/10	1	43.90	0	0.00	43.70	1	5,235	0.02%
2021/12/09	30	44.05	0	0.00	43.75	30	5,229	0.57%
2021/12/08	4	44.35	2	44.25	44.30	2	5,196	0.04%
2021/12/07	2	44.98	0	0.00	45.00	2	5,129	0.04%
2021/12/06	2	44.73	0	0.00	45.35	2	5,120	0.04%
2021/12/03	3	44.87	0	0.00	44.95	3	5,122	0.06%
2021/12/02	9	45.44	3	45.27	44.80	6	5,147	0.12%
2021/12/01	3	44.95	4	45.18	45.15	-1	5,170	-0.02%
2021/11/30	0	0.00	1	45.45	44.85	-1	5,205	-0.02%
2021/11/29	0	0.00	2	44.18	44.50	-2	5,193	-0.04%
2021/11/26	4	45.26	7	45.30	44.70	-3	5,164	-0.06%
2021/11/25	6	45.89	0	0.00	45.70	6	5,134	0.12%
2021/11/24	13	45.92	1	45.85	45.75	12	5,148	0.23%
2021/11/23	2	45.75	4	45.83	45.95	-2	5,135	-0.04%
2021/11/22	2	44.88	2	45.20	45.55	0	5,109	0.00%
2021/11/19	3	45.10	1	45.25	45.00	2	5,067	0.04%
2021/11/18	3	45.23	6	45.53	45.60	-3	5,047	-0.06%
2021/11/17	5	45.02	9	45.33	45.55	-4	5,015	-0.08%
2021/11/16	23	45.30	21	45.12	45.65	2	4,981	0.04%
2021/11/15	1	43.50	20	43.35	43.95	-19	4,853	-0.39%
2021/11/12	12	43.28	3	43.30	43.60	9	4,821	0.19%
2021/11/11	2	43.33	51	42.96	43.25	-49	4,783	-1.02%
2021/11/10	21	42.13	10	42.20	42.60	11	4,747	0.23%
2021/11/09	16	42.58	1.2	42.36	42.55	14.8	4,734	0.31%
2021/11/08	22	42.04	25	41.74	42.05	-3	4,663	-0.06%
2021/11/05	2	40.90	10	41.28	41.25	-8	4,663	-0.17%
2021/11/04	7	41.14	3	41.38	40.95	4	4,715	0.08%
2021/11/03	2	41.00	0	0.00	41.15	2	4,743	0.04%
2021/11/02	17	41.31	2	41.25	41.25	15	4,741	0.32%
2021/11/01	26	42.00	19	41.88	42.05	7	4,685	0.15%
2021/10/29	0	0.00	36	40.95	41.15	-36	4,661	-0.77%
2021/10/28	33.4	40.70	15	40.46	41.10	18.4	4,626	0.40%
2021/10/27	9	39.37	19	39.60	39.75	-10	4,571	-0.22%
2021/10/26	35	39.41	58.5	39.66	39.35	-23.5	4,630	-0.51%
2021/10/25	45	40.05	37.5	40.01	40.20	7.5	4,527	0.17%
2021/10/22	18.3	41.44	33	41.64	41.50	-14.8	4,748	-0.31%
2021/10/21	106	41.35	25	41.46	41.30	81	4,695	1.72%	大買/
2021/10/20	29	46.20	1	46.70	45.75	28	4,045	0.69%
2021/10/19	0	0.00	2	46.45	46.50	-2	4,018	-0.05%
2021/10/18	1	45.40	8	45.43	45.75	-7	4,021	-0.17%
2021/10/15	2	45.80	0	0.00	45.75	2	4,047	0.05%
2021/10/14	1	45.45	0	0.00	45.40	1	4,070	0.02%
2021/10/13	1	45.80	0	0.00	45.85	1	4,126	0.02%
2021/10/12	2	46.25	10	46.61	46.25	-8	4,124	-0.19%
2021/10/08	2	47.15	1	47.60	46.90	1	4,124	0.02%
2021/10/07	8	46.89	11	47.43	47.80	-3	4,125	-0.07%
2021/10/06	20	47.63	17.3	47.34	46.50	2.7	4,154	0.06%
2021/10/05	14	46.43	10	46.15	46.20	4	4,050	0.10%
2021/10/04	11	46.56	10	46.85	46.40	1	4,066	0.02%
2021/10/01	47	49.09	24	49.18	46.50	23	4,025	0.57%
2021/09/30	28	48.67	21	48.85	48.75	7	3,694	0.19%
2021/09/29	6.3	48.93	13	48.89	48.70	-6.7	3,488	-0.19%
2021/09/28	0	0.00	0.6	46.95	47.05	-0.6	3,193	-0.02%
2021/09/27	2.3	46.30	0.2	46.15	46.25	2.1	3,191	0.07%
2021/09/24	5	46.85	35.2	46.50	46.25	-30.2	3,263	-0.92%
2021/09/23	0	0.00	50.4	46.25	46.10	-50.4	3,285	-1.53%
2021/09/22	0.3	45.50	50	45.41	45.60	-49.7	3,337	-1.49%
2021/09/17	85.1	45.98	0	0.00	45.90	85.1	3,451	2.46%
2021/09/16	0.2	46.80	0.3	46.80	46.30	-0.2	3,559	0.00%
2021/09/15	0.1	45.70	1	46.00	46.05	-0.9	3,606	-0.03%
2021/09/13	1	45.25	0	0.00	45.45	1	4,211	0.02%
2021/09/09	2	44.83	0	0.00	45.10	2	4,336	0.05%
2021/09/08	13.2	45.32	9	45.23	45.00	4.2	4,384	0.10%
2021/09/07	10.5	45.94	1	45.90	46.00	9.5	4,414	0.22%
2021/09/06	3.2	48.39	33	48.30	47.85	-29.9	4,409	-0.68%
2021/09/03	17	48.74	6	48.85	48.70	11	4,376	0.25%
2021/09/02	32	48.67	1	49.10	48.50	31	4,359	0.71%
2021/09/01	0	0.00	1	48.80	48.95	-1	4,394	-0.02%
2021/08/31	10	49.00	21	49.01	49.00	-11	4,429	-0.25%
2021/08/30	6	48.65	0	0.00	48.50	6	4,467	0.13%
2021/08/27	0.2	48.15	0	0.00	47.70	0.2	4,510	0.00%
2021/08/26	0.1	47.70	0	0.00	47.60	0.1	4,563	0.00%
2021/08/24	4	46.85	0	0.00	47.35	4	4,633	0.09%
2021/08/23	30.2	46.73	40	46.74	46.90	-9.8	4,666	-0.21%
2021/08/20	10.1	45.60	10	45.55	46.00	0.1	4,715	0.00%
2021/08/19	0.1	46.25	2	46.20	46.00	-2	4,764	-0.04%
2021/08/18	2	45.60	0	0.00	46.70	2	4,801	0.04%
2021/08/17	12	46.05	3	46.20	46.15	9	4,891	0.18%
2021/08/16	11.1	46.05	6	46.43	46.45	5.1	4,928	0.10%
2021/08/13	8.2	47.15	2	47.35	47.10	6.2	4,912	0.13%
2021/08/12	6	47.52	17	47.63	47.60	-11	4,969	-0.22%
2021/08/11	10.1	47.40	2	47.93	47.35	8.1	5,088	0.16%
2021/08/10	18.3	48.68	3	48.68	48.20	15.3	5,155	0.30%
2021/08/09	9	49.33	15	49.46	49.20	-6	5,268	-0.11%
2021/08/06	9	50.17	110	50.27	50.00	-101	5,382	-1.88%	大賣/鉅額交易
2021/08/05	8	50.85	4.1	50.90	50.60	3.9	5,546	0.07%
2021/08/04	6	50.90	16	51.01	50.90	-10	5,830	-0.17%
2021/08/03	3	50.17	51	50.15	50.20	-48	5,928	-0.81%
2021/08/02	8.1	50.45	6	50.65	50.10	2.1	5,988	0.04%
2021/07/30	6	49.85	62	49.84	50.50	-56	6,044	-0.93%
2021/07/29	25	50.17	22	50.10	50.20	3	6,132	0.05%
2021/07/28	53.3	51.12	65	51.10	50.30	-11.7	6,125	-0.19%
2021/07/27	17	50.84	20	50.60	51.00	-3	6,037	-0.05%
2021/07/26	3	49.85	6	50.23	49.75	-3	6,042	-0.05%
2021/07/23	2	49.40	10	49.53	49.55	-8	6,086	-0.13%
2021/07/22	4	49.31	0	0.00	49.20	4	6,195	0.06%
2021/07/21	20	49.73	1	50.00	49.05	19	6,317	0.30%
2021/07/20	5	50.10	1	50.20	49.80	4	6,381	0.06%
2021/07/19	16.2	50.77	8	50.81	50.80	8.2	6,457	0.13%
2021/07/16	0	0.00	1	50.40	50.20	-1	6,657	-0.02%
2021/07/15	0.1	49.60	6	49.46	50.20	-5.9	6,934	-0.09%
2021/07/14	7.1	49.10	0	49.30	49.05	7.1	7,047	0.10%
2021/07/13	0	0.00	13	50.32	49.70	-13	7,214	-0.18%
2021/07/12	8.5	49.48	0	0.00	49.70	8.5	7,453	0.11%
2021/07/09	8	49.19	5.1	49.22	49.10	2.9	7,525	0.04%
2021/07/08	8	49.83	0	0.00	49.80	8	7,848	0.10%
2021/07/07	8.6	50.01	4	50.60	49.90	4.6	8,285	0.06%
2021/07/06	5	49.97	0	0.00	49.90	5	8,754	0.06%
2021/07/05	2	50.18	23.4	49.99	50.40	-21.4	9,480	-0.23%
2021/07/02	32	50.08	2.6	50.25	50.00	29.4	9,650	0.30%
2021/07/01	46.6	50.45	0	0.00	50.00	46.6	9,895	0.47%
2021/06/30	40	50.73	0	50.90	50.80	40	10,034	0.40%
2021/06/29	7	50.51	6	50.87	50.50	1	10,099	0.01%
2021/06/28	19.1	50.97	23	51.94	51.00	-3.9	10,209	-0.04%
2021/06/25	27.2	52.79	0.2	52.60	52.30	26.9	10,177	0.26%
2021/06/24	0	0.00	0.1	53.20	52.30	-0.1	10,163	0.00%
2021/06/23	6.2	52.30	16	52.79	53.00	-9.8	10,154	-0.10%
2021/06/22	12.2	52.81	27.6	52.87	53.00	-15.4	10,174	-0.15%
2021/06/21	10	49.99	14	50.31	50.20	-4	9,833	-0.04%
2021/06/18	2.1	50.73	2.2	51.49	50.40	-0.1	9,937	0.00%
2021/06/17	4	51.03	0	0.00	51.30	4	10,040	0.04%
2021/06/16	0	0.00	9	50.44	49.95	-9	10,130	-0.09%
2021/06/15	1	50.10	0	0.00	50.00	1	10,400	0.01%
2021/06/11	1.3	49.59	7	49.63	50.00	-5.7	10,559	-0.05%
2021/06/10	19	48.95	21	49.37	49.15	-2	10,789	-0.02%
2021/06/09	11	48.69	1	48.65	48.70	10	11,185	0.09%
2021/06/08	17	49.48	1	49.40	49.40	16	11,737	0.14%
2021/06/07	0.1	49.95	1	50.40	50.00	-0.9	12,061	-0.01%
2021/06/04	4.2	51.15	4	51.05	50.30	0.2	12,105	0.00%
2021/06/03	8	50.64	0	0.00	50.70	8	12,176	0.07%
2021/06/02	0	0.00	3	51.10	51.00	-3	12,397	-0.02%
2021/06/01	5.3	51.42	2	51.60	51.50	3.3	12,559	0.03%
2021/05/31	0.2	51.20	1	51.50	51.20	-0.8	13,051	-0.01%
2021/05/28	1	51.60	4	51.43	51.20	-3	13,746	-0.02%
2021/05/27	2.2	50.77	21	50.40	51.50	-18.9	13,815	-0.14%
2021/05/26	13	49.67	3.2	49.86	50.40	9.8	13,869	0.07%
2021/05/25	23	49.71	6	49.45	49.80	17	13,915	0.12%
2021/05/24	0	0.00	1	48.25	48.35	-1	14,033	-0.01%
2021/05/21	0.2	48.50	0	0.00	48.10	0.2	14,176	0.00%
2021/05/20	1	48.00	8	48.08	47.55	-7	14,394	-0.05%
2021/05/19	16	47.76	9	48.30	48.80	7	14,474	0.05%
2021/05/18	30.5	47.08	21	47.12	47.45	9.5	14,584	0.07%
2021/05/17	13.9	44.43	7	45.19	44.65	6.9	14,712	0.05%
2021/05/14	19	48.08	6	49.09	47.50	13	14,647	0.09%
2021/05/13	11.4	46.05	8	46.18	47.00	3.4	14,627	0.02%
2021/05/12	20	45.04	65.1	46.77	45.75	-45.1	14,724	-0.31%
2021/05/11	18	50.22	8	49.35	49.20	10	14,627	0.07%
2021/05/10	1	52.40	2	52.20	52.00	-1	15,070	-0.01%
2021/05/07	2	52.00	4	52.05	52.50	-2	15,779	-0.01%
2021/05/06	22.1	51.49	33	51.80	51.70	-10.9	15,779	-0.07%
2021/05/05	11	50.01	7	50.31	49.50	4	15,623	0.03%
2021/05/04	27.1	49.75	31	49.07	49.35	-3.9	15,716	-0.02%
2021/05/03	14	52.36	16	52.56	52.00	-2	15,725	-0.01%
2021/04/29	2	53.40	0	0.00	53.50	2	15,766	0.01%
2021/04/28	17.1	53.40	0	0.00	53.50	17.1	15,790	0.11%
2021/04/27	6	54.13	1	54.30	54.10	5	15,841	0.03%
2021/04/26	2.1	54.44	2	54.50	54.20	0.1	15,879	0.00%
2021/04/23	8.2	53.82	9	53.89	53.70	-0.8	16,025	0.00%
2021/04/22	23	54.58	8	56.44	54.10	15	16,084	0.09%
2021/04/21	18	56.46	21	56.99	56.30	-3	15,904	-0.02%
2021/04/20	22	55.89	16.4	55.78	56.00	5.6	15,756	0.04%
2021/04/19	21	56.20	7.3	55.97	56.30	13.7	15,798	0.09%
2021/04/16	14	55.53	24	55.35	56.10	-10	15,903	-0.06%
2021/04/15	8	53.73	9	54.29	53.70	-1	15,762	-0.01%
2021/04/14	32.3	53.68	7	55.34	54.10	25.3	15,998	0.16%
2021/04/13	19	57.03	94	57.59	55.40	-75	16,006	-0.47%
2021/04/12	14	56.59	40	57.52	56.40	-26	15,934	-0.16%
2021/04/09	104.1	56.47	76	55.71	57.30	28.1	16,319	0.17%	大買/
2021/04/08	20	54.64	12	54.72	54.30	8	16,049	0.05%
2021/04/07	7	54.23	7	54.44	54.40	0	16,015	0.00%
2021/04/06	57	53.38	10	53.13	53.40	47	16,165	0.29%
2021/04/01	5	52.48	5	52.34	52.70	0	16,164	0.00%
2021/03/31	12	53.05	11	53.94	52.80	1	16,177	0.01%
2021/03/30	11	53.20	4	53.50	53.50	7	16,210	0.04%
2021/03/29	4	53.08	6	53.18	53.50	-2	16,443	-0.01%
2021/03/26	6	52.35	30	52.37	52.60	-24	16,622	-0.14%
2021/03/25	20	52.22	2	51.90	51.80	18	16,865	0.11%
2021/03/24	6	53.42	4	53.25	53.20	2	17,349	0.01%
2021/03/23	33	53.98	11	54.10	53.90	22	17,498	0.13%
2021/03/22	12.1	53.50	4	53.43	53.20	8.1	17,696	0.05%
2021/03/19	6	54.05	15	54.22	54.00	-9	18,236	-0.05%
2021/03/18	20	55.19	21	55.28	55.00	-1	18,672	-0.01%
2021/03/17	4	54.15	8	54.50	53.80	-4	19,532	-0.02%
2021/03/16	34	55.31	7	55.80	54.70	27	20,212	0.13%
2021/03/15	22	55.30	42	55.34	55.10	-20	20,601	-0.10%
2021/03/12	73.1	54.84	46.9	55.00	54.60	26.2	21,284	0.12%
2021/03/11	17.6	53.31	10	53.81	53.10	7.6	21,124	0.04%
2021/03/10	1.1	51.83	3	52.43	52.00	-1.9	21,286	-0.01%
2021/03/09	8	52.20	6	52.18	51.80	2	21,847	0.01%
2021/03/08	13	52.33	7.2	52.86	51.90	5.8	21,986	0.03%
2021/03/05	13	51.76	8	51.93	51.40	5	22,218	0.02%
2021/03/04	17.6	53.21	21.5	53.59	52.70	-3.9	22,943	-0.02%
2021/03/03	44.1	53.14	117.5	53.07	53.90	-73.4	23,991	-0.31%	大賣/
2021/03/02	4	50.48	25	50.98	50.20	-21	24,507	-0.09%
2021/02/26	6	50.47	21	50.20	50.10	-15	26,263	-0.06%
2021/02/25	11	50.54	16.1	50.50	50.40	-5.1	26,622	-0.02%
2021/02/24	7	50.94	4	50.68	50.40	3	26,877	0.01%
2021/02/23	14	51.65	74	51.64	51.70	-60	27,023	-0.22%
2021/02/22	30	50.69	16	51.14	51.40	14	27,601	0.05%
2021/02/19	55.1	49.89	22	50.07	50.00	33.1	27,761	0.12%
2021/02/18	53.2	50.13	27	49.70	50.50	26.2	27,860	0.09%
2021/02/17	40	49.19	10	48.43	49.30	30	27,884	0.11%
2021/02/05	34	47.59	18	47.48	47.55	16	27,902	0.06%
2021/02/04	13	47.58	11	47.83	47.45	2	28,067	0.01%
2021/02/03	6	47.50	9	47.85	47.20	-3	28,193	-0.01%
2021/02/02	20	46.89	21	46.93	46.70	-1	28,299	0.00%
2021/02/01	48.1	46.60	30	46.58	46.75	18.1	28,457	0.06%
2021/01/29	70	48.70	51	49.05	47.90	19	28,128	0.07%
2021/01/28	0	0.00	11	47.39	46.55	-11	28,220	-0.04%
2021/01/27	8.1	47.39	10	47.28	47.70	-1.9	28,560	-0.01%
2021/01/26	23.2	47.46	3	47.82	47.15	20.2	29,167	0.07%
2021/01/25	8	47.69	25	47.47	48.10	-17	29,673	-0.06%
2021/01/22	42	46.25	52	46.48	46.45	-10	30,115	-0.03%
2021/01/21	3.9	45.76	2	45.43	45.40	1.9	30,797	0.01%
2021/01/20	36	45.97	3.1	45.35	45.30	32.9	32,476	0.10%
2021/01/19	12	47.91	2	47.68	47.55	10	32,656	0.03%
2021/01/18	11	47.55	50	47.43	47.65	-39	33,008	-0.12%
2021/01/15	8	47.33	1	47.90	47.05	7	33,369	0.02%
2021/01/14	2	48.03	5	48.20	48.10	-3	33,472	-0.01%
2021/01/13	11	48.00	9	48.19	48.20	2	33,635	0.01%
2021/01/12	23	48.43	20	49.10	48.25	3	33,857	0.01%
2021/01/11	20.1	49.29	367	49.48	49.45	-346.9	34,026	-1.02%	大賣/鉅額交易
2021/01/08	16	48.07	16	48.33	48.20	0	34,121	0.00%
2021/01/07	32.1	48.21	28	48.79	47.75	4.1	34,457	0.01%
2021/01/06	62.1	47.65	52	47.41	47.10	10.1	35,051	0.03%
2021/01/05	66.2	48.80	44	49.27	48.65	22.1	35,154	0.06%
2021/01/04	115.1	50.18	80	50.51	49.10	35.1	35,607	0.10%	大買/
2020/12/31	55.1	54.08	19	54.37	53.60	36.1	35,064	0.10%
2020/12/30	27.1	55.81	23	56.21	56.20	4.1	34,948	0.01%
2020/12/29	39	56.37	11	56.39	55.90	28	35,653	0.08%
2020/12/28	40	55.33	12	55.63	55.20	28	35,848	0.08%
2020/12/25	8	54.54	0	0.00	54.60	8	36,510	0.02%
2020/12/24	8	54.85	25	55.05	54.70	-17	36,688	-0.05%
2020/12/23	21	54.32	12	55.17	54.30	9	36,828	0.02%
2020/12/22	24	53.57	0	0.00	53.10	24	37,382	0.06%
2020/12/21	37	55.48	14.2	55.90	55.50	22.8	37,567	0.06%
2020/12/18	26	54.93	34	55.74	55.80	-8	38,202	-0.02%
2020/12/17	7.1	53.04	1	53.00	53.00	6.1	38,116	0.02%
2020/12/16	38	53.07	11	53.83	54.20	27	38,160	0.07%
2020/12/15	111	52.29	19	53.91	51.80	92	38,056	0.24%	大買/
2020/12/14	18.2	55.17	17	55.49	55.60	1.2	37,801	0.00%
2020/12/11	96.1	58.64	30.2	59.92	55.80	65.9	37,521	0.18%
2020/12/10	70.2	63.91	51.1	63.45	61.70	19.1	36,688	0.05%
2020/12/09	12.3	61.93	36	62.31	63.30	-23.7	36,539	-0.06%
2020/12/08	191	59.99	63	60.42	61.50	128	37,342	0.34%	大買/鉅額交易
2020/12/07	21	57.13	100	58.07	58.20	-79	37,134	-0.21%
2020/12/04	88	57.33	30	57.48	57.30	58	37,103	0.16%
2020/12/03	68.1	58.18	40.2	58.60	58.30	27.9	37,234	0.07%
2020/12/02	22	57.69	16	57.71	57.40	6	37,364	0.02%
2020/12/01	11	58.28	12.2	58.47	58.00	-1.2	38,275	0.00%
2020/11/30	40.2	57.83	85.3	57.80	58.50	-45.2	38,300	-0.12%
2020/11/27	96	57.61	129.3	57.55	56.70	-33.3	37,928	-0.09%	大賣/
2020/11/26	89.3	56.34	47.1	56.13	55.60	42.2	37,034	0.11%
2020/11/25	96	54.75	163	54.80	56.10	-67	36,177	-0.19%	大賣/
2020/11/24	68	51.02	60	51.39	51.00	8	34,519	0.02%
2020/11/23	27	50.05	27	50.46	50.90	0	34,095	0.00%
2020/11/20	38	50.03	37	50.32	49.65	1	33,763	0.00%
2020/11/19	63	50.38	62	50.42	50.30	1	33,458	0.00%
2020/11/18	44	49.37	66	49.01	49.75	-22	32,719	-0.07%
2020/11/17	25	47.34	28	48.18	47.65	-3	32,390	-0.01%
2020/11/16	32	47.93	18.2	48.42	47.55	13.8	32,271	0.04%
2020/11/13	19	47.88	47	48.11	48.55	-28	32,114	-0.09%
2020/11/12	59	47.63	31	47.82	47.20	28	32,031	0.09%
2020/11/11	41	48.08	35.1	48.42	48.65	5.9	32,081	0.02%
2020/11/10	45	48.37	19	48.60	48.80	26	32,097	0.08%
2020/11/09	23	50.19	7	49.99	49.85	16	31,720	0.05%
2020/11/06	19	49.78	7.2	50.09	50.00	11.8	31,373	0.04%
2020/11/05	38	50.37	36	50.28	50.20	2	31,123	0.01%
2020/11/04	52	49.40	32	49.61	49.00	20	30,304	0.07%
2020/11/03	29	50.23	44	49.83	49.60	-15	29,905	-0.05%
2020/11/02	30.2	48.77	56	48.45	49.05	-25.8	29,259	-0.09%
2020/10/30	49	49.88	108	49.50	48.15	-59	28,635	-0.21%	大賣/
2020/10/29	191	51.82	100.1	52.21	51.90	90.9	27,928	0.33%	大買/
2020/10/28	82.3	52.46	91	52.25	53.00	-8.7	27,143	-0.03%
2020/10/27	21	49.25	47	49.16	48.75	-26	25,399	-0.10%
2020/10/26	32	49.20	28	49.53	49.45	4	25,117	0.02%
2020/10/23	59	48.38	67.7	48.08	49.00	-8.7	24,608	-0.04%
2020/10/22	18	46.62	84	46.91	47.00	-66	24,019	-0.27%
2020/10/21	15	46.36	21	46.57	46.10	-6	23,783	-0.03%
2020/10/20	15.1	46.19	7	46.34	45.90	8.1	23,587	0.03%
2020/10/19	42	47.55	37	47.43	47.25	5	23,359	0.02%
2020/10/16	56	47.78	78	48.08	47.40	-22	23,270	-0.09%
2020/10/15	64	49.59	31	50.15	49.30	33	22,868	0.14%
2020/10/14	74	50.61	59	50.91	50.70	15	22,361	0.07%
2020/10/13	55.2	48.84	46	49.12	49.40	9.2	21,443	0.04%
2020/10/12	73	48.88	46	48.97	49.40	27	20,980	0.13%
2020/10/08	18	47.18	35.3	47.05	47.00	-17.3	20,214	-0.09%
2020/10/07	25	46.48	8	46.38	46.55	17	19,873	0.09%
2020/10/06	86	46.75	76	46.67	46.90	10	19,520	0.05%
2020/10/05	49.5	43.80	71	44.29	45.60	-21.5	18,668	-0.12%
2020/09/30	58	42.97	56	43.08	42.70	2	18,081	0.01%
2020/09/29	25	41.94	40	42.14	41.65	-15	17,218	-0.09%
2020/09/28	37	42.25	13	42.59	43.10	24	16,997	0.14%
2020/09/25	20	43.47	30.2	44.38	42.65	-10.2	16,664	-0.06%
2020/09/24	20	45.43	17.1	46.20	44.75	2.9	15,808	0.02%
2020/09/23	48	46.82	21.2	46.40	47.10	26.8	15,373	0.17%
2020/09/22	68	49.16	13.2	48.93	48.40	54.8	14,434	0.38%
2020/09/21	40.1	51.55	46	52.01	51.50	-5.9	13,840	-0.04%
2020/09/18	18	51.40	16	51.83	51.20	2	13,532	0.01%
2020/09/17	16.1	52.31	36	52.52	51.30	-19.9	13,284	-0.15%
2020/09/16	55.2	51.14	16	51.46	51.60	39.2	12,833	0.31%
2020/09/15	36.1	51.67	27	51.20	52.00	9.1	12,553	0.07%
2020/09/14	52.4	51.37	26.8	51.05	51.50	25.6	12,216	0.21%
2020/09/11	59	55.16	51	53.87	52.40	8	11,514	0.07%
2020/09/10	53	50.71	22	52.45	53.40	31	10,049	0.31%
2020/09/09	7.2	49.92	26	49.84	49.75	-18.8	9,160	-0.21%
2020/09/08	22.2	49.49	30.1	49.13	48.50	-7.9	8,760	-0.09%
2020/09/07	18	49.77	33	49.82	51.00	-15	8,130	-0.18%
2020/09/04	168	45.41	50	45.52	46.60	118	7,381	1.60%	大買/鉅額交易
2020/09/03	27	43.28	54	42.41	44.30	-27	6,205	-0.44%
2020/09/02	16	41.62	12	40.94	42.15	4	5,672	0.07%
2020/09/01	36	39.17	77	39.37	39.95	-41	5,137	-0.80%
2020/08/31	34	37.29	98.1	35.82	37.60	-64.1	4,513	-1.42%
2020/08/28	21	34.45	9	34.30	34.55	12	4,125	0.29%
2020/08/27	35	32.85	5	33.05	33.00	30	3,918	0.77%
2020/08/26	15	32.53	0	0.00	32.60	15	3,893	0.39%
2020/08/25	48	32.64	0	0.00	32.75	48	3,897	1.23%
2020/08/24	0	0.00	9	32.85	32.80	-9	3,914	-0.23%
2020/08/21	52	32.87	51	33.00	32.75	1	4,006	0.02%
2020/08/20	0	0.00	3.1	33.72	32.65	-3.1	3,967	-0.08%
2020/08/19	26	34.38	37	34.29	34.25	-11	3,841	-0.29%
2020/08/18	13	34.68	135	34.10	34.05	-122	3,756	-3.25%	大賣/鉅額交易
2020/08/17	26	33.59	40	33.18	34.50	-14	3,596	-0.39%
2020/08/14	45	31.59	36	31.28	31.40	9	3,273	0.27%
2020/08/12	1	31.05	1	31.25	31.25	0	3,091	0.00%
2020/08/11	1	30.95	16	30.96	31.10	-15	3,108	-0.48%
2020/08/10	0	30.90	5	30.70	31.10	-5	3,180	-0.16%
2020/08/07	4	30.55	10	30.62	30.70	-6	3,199	-0.19%
2020/08/06	10	30.60	0	0.00	30.90	10	3,250	0.31%
2020/08/05	4	30.65	2	30.83	30.90	2	3,318	0.06%
2020/08/04	0	0.00	42	31.07	30.90	-42	3,392	-1.24%
2020/08/03	9	31.06	1	30.85	30.90	8	3,406	0.23%
2020/07/31	5	30.60	0	0.00	30.60	5	3,347	0.15%
2020/07/30	11	30.11	12	30.47	30.45	-1	3,316	-0.03%
2020/07/29	5	29.65	5	29.75	29.80	0	3,276	0.00%
2020/07/28	27	29.41	5	29.55	29.10	22	3,251	0.68%
2020/07/27	7	29.97	20.2	30.05	29.65	-13.2	3,272	-0.40%
2020/07/24	64	30.78	18	30.92	30.35	46	3,252	1.41%
2020/07/23	32.2	31.07	44	31.29	31.55	-11.8	3,207	-0.37%
2020/07/22	42	30.30	88	30.10	30.75	-46	3,084	-1.49%
2020/07/21	10	29.05	0	0.00	28.90	10	2,817	0.35%
2020/07/20	13	28.63	19	28.86	28.90	-6	2,805	-0.21%
2020/07/17	0	0.00	11	28.80	28.70	-11	2,808	-0.39%
2020/07/16	11	29.14	0	28.85	29.00	11	2,818	0.39%
2020/07/15	22	29.22	55	29.12	28.90	-33	2,787	-1.18%
2020/07/14	15	28.41	0	0.00	28.70	15	2,724	0.55%
2020/07/13	0	0.00	1	29.00	29.00	-1	2,715	-0.04%
2020/07/10	0	0.00	6	28.63	28.90	-6	2,733	-0.22%
2020/07/09	77	28.89	12	28.82	28.90	65	2,707	2.40%
2020/07/08	8	28.39	7	28.53	28.55	1	2,702	0.04%
2020/07/07	31	28.83	95	28.73	28.50	-64	2,705	-2.37%
2020/07/06	10	28.09	17	28.15	28.20	-7	2,648	-0.26%
2020/07/03	11	28.01	0	0.00	28.05	11	2,658	0.41%
2020/07/02	0	0.00	4	27.85	28.30	-4	2,692	-0.15%
2020/07/01	9	27.61	1	27.65	27.70	8	2,666	0.30%
2020/06/30	0	0.00	0	27.50	27.65	0	2,676	0.00%
2020/06/24	2.6	27.66	0	0.00	27.60	2.6	2,711	0.09%
2020/06/23	11.6	27.58	2	28.00	27.55	9.6	2,745	0.35%
2020/06/22	6	27.44	0	0.00	27.55	6	2,750	0.22%
2020/06/18	1	27.50	0	0.00	27.65	1	2,775	0.04%
2020/06/17	3	27.60	3	27.75	27.80	0	2,777	0.00%
2020/06/16	1	27.55	0	0.00	27.70	1	2,814	0.04%
2020/06/15	0	0.00	4	27.70	27.40	-4	2,895	-0.14%
2020/06/12	8	27.36	1	27.60	27.40	7	2,906	0.24%
2020/06/11	17	27.99	1	28.20	28.20	16	2,896	0.55%
2020/06/10	0	28.60	0	0.00	28.65	0	2,904	0.00%
2020/06/09	0.3	28.85	0	0.00	29.00	0.3	2,968	0.01%
2020/06/08	7	29.46	3	29.70	29.05	4	3,081	0.13%
2020/06/05	11	29.06	0	0.00	29.20	11	3,054	0.36%
2020/06/04	0	0.00	2	28.20	28.30	-2	3,067	-0.07%
2020/06/03	3	27.95	1	28.20	28.10	2	3,093	0.06%
2020/06/02	15	28.39	7	28.34	28.15	8	3,074	0.26%
2020/06/01	0	28.50	2	28.73	28.65	-2	3,033	-0.07%
2020/05/29	12	28.68	3	29.03	28.50	9	3,015	0.30%
2020/05/28	21	28.87	289	28.75	29.20	-268	2,941	-9.11%	大賣/鉅額交易
2020/05/27	0	0.00	0	27.90	28.00	0	2,845	0.00%
2020/05/26	4	27.63	2	27.65	27.60	2	2,843	0.07%
2020/05/21	32	27.52	12	27.58	27.65	20	2,917	0.69%
2020/05/20	15	27.85	0	27.45	27.60	15	2,918	0.51%
2020/05/19	1	27.65	0	0.00	27.70	1	2,894	0.03%
2020/05/18	3	27.50	0	0.00	27.55	3	2,857	0.10%
2020/05/15	5	27.65	5	27.60	27.55	0	2,868	0.00%
2020/05/14	10	27.53	8	27.58	27.50	2	2,833	0.07%
2020/05/13	19	27.32	20	27.43	27.50	-1	2,818	-0.04%
2020/05/12	20	27.16	23	27.51	27.65	-3	2,768	-0.11%
2020/05/11	9	27.11	1	27.05	27.20	8	2,698	0.30%
2020/05/08	6	25.50	33	25.62	26.00	-27	2,614	-1.03%
2020/05/07	4	25.14	0	0.00	25.20	4	2,612	0.15%
2020/05/06	7	25.25	0	0.00	25.05	7	2,663	0.26%
2020/05/05	0	0.00	10	25.00	25.35	-10	2,800	-0.36%
2020/05/04	10	24.85	0	0.00	24.85	10	2,837	0.35%
2020/04/30	17	25.24	1	25.15	25.30	16	2,910	0.55%
2020/04/29	20	25.13	52	25.03	25.00	-32	2,926	-1.09%
2020/04/28	15	24.88	12	24.95	24.95	3	2,994	0.10%
2020/04/27	2	24.85	29	24.52	24.90	-27	3,083	-0.88%
2020/04/24	7	23.84	7	23.92	24.00	0	3,107	0.00%
2020/04/22	10	23.03	11	23.20	23.60	-1	3,514	-0.03%
2020/04/21	15	23.94	2	24.25	23.60	13	3,509	0.37%
2020/04/20	5	24.47	3	24.55	24.50	2	3,495	0.06%
2020/04/17	0	24.40	4	24.48	24.40	-4	3,533	-0.11%
2020/04/16	1	24.05	0	0.00	24.30	1	3,575	0.03%
2020/04/15	13	24.00	2	24.25	24.40	11	3,667	0.30%
2020/04/14	15	23.70	8	23.75	23.80	7	3,675	0.19%
2020/04/13	21	23.59	5	23.65	23.55	16	3,712	0.43%
2020/04/10	0	23.65	0	0.00	23.65	0	3,715	0.00%
2020/04/09	0	23.10	1	23.65	23.25	-1	3,793	-0.03%
2020/04/08	4	23.37	9	23.40	23.35	-5	3,904	-0.13%
2020/04/07	0	0.00	1	23.20	23.15	-1	4,070	-0.02%
2020/04/06	0	22.25	0	0.00	22.25	0	4,032	0.00%
2020/03/30	0	0.00	7	21.99	22.10	-7	4,027	-0.17%
2020/03/27	0	0.00	4	21.94	21.80	-4	4,025	-0.10%
2020/03/26	2	21.90	2	21.83	21.80	0	4,016	0.00%
2020/03/25	2	21.75	9	21.91	21.85	-7	3,996	-0.18%
2020/03/24	8	21.25	1	20.95	20.85	7	3,954	0.18%
2020/03/23	0	20.65	0	0.00	20.70	0	3,969	0.00%
2020/03/19	2	19.70	0	0.00	19.70	2	3,930	0.05%
2020/03/18	1	21.85	0	0.00	21.85	1	3,853	0.03%
2020/03/17	0	0.00	2	21.73	21.70	-2	3,843	-0.05%
2020/03/16	11	22.10	1	22.60	22.20	10	3,825	0.26%
2020/03/13	12	21.74	100	21.84	22.35	-88	3,768	-2.34%
2020/03/12	7	23.39	26	23.23	23.45	-19	3,674	-0.52%
2020/03/11	2	25.10	49	25.01	24.60	-47	3,549	-1.32%
2020/03/10	31	24.95	18	24.46	25.00	13	3,530	0.37%
2020/03/09	26	25.45	70	25.45	25.05	-44	3,467	-1.27%
2020/03/06	39	26.23	1	26.10	26.05	38	3,436	1.11%
2020/03/05	32	26.27	0	0.00	26.35	32	3,444	0.93%
2020/03/04	10	26.00	0	0.00	26.10	10	3,463	0.29%
2020/03/02	4	25.48	9	26.15	25.80	-5	3,465	-0.14%
2020/02/27	3	26.18	1	26.00	26.00	2	3,421	0.06%
2020/02/26	33	26.26	30	26.47	26.55	3	3,373	0.09%
2020/02/25	22	26.35	1	26.35	26.30	21	3,311	0.63%
2020/02/24	2	27.02	1	26.85	26.75	1	3,251	0.03%
2020/02/21	0	0.00	100.5	27.38	27.30	-100.5	3,226	-3.11%
2020/02/20	111.5	27.69	19	27.75	27.75	92.5	3,208	2.88%	大買/
2020/02/19	16	27.25	5	27.50	27.50	11	3,185	0.35%
2020/02/18	11	27.98	31.4	27.79	27.40	-20.4	3,155	-0.65%
2020/02/17	23.4	27.83	4	27.99	28.05	19.4	3,170	0.61%
2020/02/14	372	27.35	9	27.45	27.45	363	3,146	11.54%	大買/鉅額交易
2020/02/13	0	27.45	1	27.80	27.55	-1	3,075	-0.03%
2020/02/12	0	27.90	10	28.22	28.05	-10	3,030	-0.33%
2020/02/11	17	28.16	0	0.00	28.05	17	2,997	0.57%
2020/02/10	3	28.05	2	27.98	28.20	1	2,951	0.03%
2020/02/07	0.1	28.25	2	28.95	28.40	-1.9	2,903	-0.07%
2020/02/06	11	28.70	7	28.59	28.70	4	2,842	0.14%
2020/02/05	7	27.90	10	27.94	27.80	-3	2,690	-0.11%
2020/02/04	2	27.20	3	27.55	27.60	-1	2,610	-0.04%
2020/02/03	13	26.50	10	26.54	26.90	3	2,527	0.12%
2020/01/31	2.1	27.15	6	27.38	27.05	-3.9	2,446	-0.16%
2020/01/30	21	26.28	26	26.65	26.45	-5	2,344	-0.21%
2020/01/20	2.2	27.60	4	27.50	27.75	-1.8	2,227	-0.08%
2020/01/17	21.3	27.32	7	27.47	27.15	14.3	2,170	0.66%
2020/01/16	25	27.60	13	27.41	27.85	12	2,020	0.59%
2020/01/15	1	26.15	2	26.15	26.10	-1	1,757	-0.06%
2020/01/14	0.1	25.90	3	26.18	26.05	-2.9	1,750	-0.17%
2020/01/13	3	25.87	22	25.67	25.95	-19	1,732	-1.09%
2020/01/10	5.6	25.95	6	26.28	26.00	-0.5	1,698	-0.03%
2020/01/09	19.5	26.31	11	26.25	26.45	8.5	1,620	0.52%
2020/01/08	5.1	25.03	4	25.15	25.15	1.1	1,500	0.07%
2020/01/07	0	0.00	2	25.45	25.45	-2	1,445	-0.14%
2020/01/06	3	25.30	42	25.30	25.20	-39	1,388	-2.81%
2020/01/03	12	25.38	10	25.32	25.60	2	1,351	0.15%
2020/01/02	13	25.18	4.2	25.19	25.55	8.8	1,251	0.70%
2019/12/31	57.2	24.69	12	24.50	24.30	45.2	1,110	4.07%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/26	11	22.70	5	22.70	22.75	6	891	0.67%
2019/12/25	5	22.80	1	22.75	22.70	4	884	0.45%
2019/12/23	4	21.80	0	0.00	22.20	4	832	0.48%
2019/12/20	33	21.95	0	0.00	21.85	33	805	4.10%
2019/12/19	30	22.00	0	0.00	22.00	30	797	3.76%
2019/12/17	10	21.70	0	0.00	21.80	10	748	1.34%
2019/12/13	0	0.00	2	21.78	21.70	-2	721	-0.28%
2019/12/12	0	0.00	2	21.45	21.55	-2	697	-0.29%
2019/12/10	0	0.00	5	21.40	21.35	-5	666	-0.75%
2019/12/03	0	0.00	1.2	21.28	21.25	-1.2	661	-0.18%
2019/12/02	1.4	21.49	0	0.00	21.30	1.4	647	0.21%
2019/11/29	0	21.55	1	21.85	21.70	-1	628	-0.16%
2019/11/28	1	21.60	12	21.63	21.70	-11	601	-1.83%
2019/11/27	12	21.45	1	21.50	21.70	11	589	1.87%
2019/11/25	0	0.00	2	21.35	21.40	-2	595	-0.34%
2019/11/18	2	21.25	0	0.00	21.20	2	634	0.32%
2019/11/15	6	21.29	0	0.00	21.25	6	636	0.94%
2019/11/14	11	21.30	1	21.35	21.35	10	623	1.60%
2019/11/13	0	0.00	2	20.75	20.85	-2	568	-0.35%
2019/11/07	10	20.60	0	0.00	20.55	10	529	1.89%
2019/11/04	0	20.40	0	0.00	20.50	0	533	0.00%
2019/10/29	0	0.00	0	20.20	20.30	0	570	0.00%
2019/10/02	5	20.20	0	0.00	20.15	5	591	0.85%
2019/10/01	0	0.00	1	20.20	20.25	-1	593	-0.17%
2019/09/23	3	20.43	0	0.00	20.40	3	624	0.48%
2019/09/20	0	0.00	1	20.50	20.50	-1	637	-0.16%
2019/09/09	0	0.00	1	20.50	20.50	-1	679	-0.15%
2019/09/06	1	20.35	0	0.00	20.45	1	679	0.15%
2019/09/02	2	20.25	0	0.00	20.25	2	694	0.29%
2019/08/30	3	20.15	0	0.00	20.25	3	697	0.43%
2019/08/29	1.2	20.18	2	20.20	20.15	-0.8	695	-0.12%
2019/08/27	0.1	20.75	0	0.00	20.85	0.1	674	0.01%
2019/08/26	4	20.91	0	0.00	20.90	4	651	0.61%
2019/08/23	5.2	21.05	0	0.00	21.00	5.2	634	0.81%
2019/08/22	0.2	20.90	0	0.00	21.00	0.2	632	0.03%
2019/08/19	2	21.00	0	0.00	21.00	2	699	0.29%
2019/08/16	0.1	20.90	0	0.00	21.00	0.1	711	0.01%
2019/08/15	10	21.00	0	0.00	20.95	10	700	1.43%
2019/08/14	0.1	21.10	0	0.00	21.10	0.1	711	0.01%
2019/08/12	6	20.85	0	0.00	20.90	6	744	0.81%
2019/08/08	0	0.00	3	20.80	20.85	-3	774	-0.39%
2019/08/07	0	0.00	3	20.83	20.90	-3	793	-0.38%
2019/08/01	0	0.00	1	21.00	20.95	-1	894	-0.11%
2019/07/29	0	0.00	1	21.05	21.05	-1	906	-0.11%
2019/07/26	3	21.00	0	0.00	21.00	3	905	0.33%
2019/07/24	3	21.00	0	0.00	20.95	3	907	0.33%
2019/07/23	1	21.00	0	0.00	21.00	1	905	0.11%
2019/07/22	4	21.00	0	0.00	21.00	4	915	0.44%
2019/07/19	0	0.00	2	21.10	21.10	-2	914	-0.22%
2019/07/16	2	21.15	0	0.00	21.25	2	917	0.22%
2019/07/15	0	0.00	2	21.30	21.25	-2	912	-0.22%
2019/07/11	8	21.26	0	0.00	21.20	8	909	0.88%
2019/07/10	2	21.25	0	0.00	21.25	2	909	0.22%
2019/07/03	0	0.00	10	21.25	21.20	-10	953	-1.05%
2019/07/01	0	0.00	1	21.30	21.20	-1	955	-0.10%
2019/06/28	2	21.25	1	21.25	21.20	1	937	0.11%
2019/06/27	0	0.00	0	21.25	21.35	0	932	0.00%
2019/06/25	0	0.00	1	21.35	21.35	-1	923	-0.11%
2019/06/24	3	21.23	0	0.00	21.30	3	924	0.32%
2019/06/21	4	21.10	1	21.10	21.15	3	913	0.33%
2019/06/20	0	0.00	1	21.05	21.10	-1	910	-0.11%
2019/06/17	0	20.95	0	0.00	21.05	0	898	0.00%
2019/06/13	2	20.88	0	0.00	20.95	2	892	0.22%
2019/05/30	0	0.00	6.1	20.83	20.80	-6.1	862	-0.71%
2019/05/24	2	20.60	0	0.00	20.70	2	803	0.25%
2019/05/23	1	20.85	0	0.00	20.65	1	799	0.13%
2019/05/21	0	0.00	10	21.05	21.05	-10	792	-1.26%
2019/05/20	1	21.00	0	20.90	21.05	1	781	0.13%
2019/05/15	0	0.00	16	21.03	21.00	-16	703	-2.27%
2019/05/14	0	0.00	9	21.03	21.20	-9	687	-1.31%
2019/05/13	16	21.36	10	21.30	21.25	6	668	0.90%
2019/05/10	11	21.20	4	21.18	21.25	7	631	1.11%
2019/05/09	0	0.00	1	21.15	21.15	-1	611	-0.16%
2019/05/08	0	20.70	2	20.85	20.80	-2	555	-0.36%
2019/05/06	0	0.00	1	20.80	20.80	-1	549	-0.18%
2019/05/02	3	21.00	2	20.98	20.95	1	526	0.19%
2019/04/29	2	20.80	0	0.00	20.70	2	516	0.39%
2019/04/25	0	0.00	1	21.00	20.95	-1	499	-0.20%
2019/04/24	3	20.93	0	0.00	21.00	3	497	0.60%
2019/04/23	1	20.70	0	0.00	20.70	1	481	0.21%
2019/04/22	0	20.60	0	0.00	20.70	0	474	0.00%
2019/04/18	0	20.50	0	0.00	20.60	0	465	0.00%
2019/04/17	5	20.65	0	0.00	20.65	5	458	1.09%
2019/04/16	0	20.60	0	0.00	20.75	0	451	0.00%
2019/04/15	0	20.65	0	0.00	20.75	0	455	0.00%
2019/04/12	0	20.55	0	0.00	20.65	0	452	0.00%
2019/04/11	1	20.70	5	20.79	20.65	-4	447	-0.89%
2019/04/10	0	20.45	0	0.00	20.55	0	414	0.00%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	0	20.55	1	20.75	20.65	-1	394	-0.25%
2019/04/02	0	0.00	10	20.60	20.65	-10	405	-2.46%
2019/03/29	2	20.63	21	20.60	20.65	-19	402	-4.72%
2019/03/28	1	20.60	0	0.00	20.50	1	401	0.25%
2019/03/27	0	0.00	16	20.60	20.60	-16	400	-3.99%
2019/03/22	0	20.30	11	20.50	20.40	-11	402	-2.73%
2019/03/21	0	20.40	10	20.50	20.45	-10	398	-2.51%
2019/03/19	4	20.30	0	0.00	20.25	4	394	1.01%
2019/03/18	0	20.20	0	0.00	20.30	0	391	0.00%
2019/03/15	0	20.20	0	0.00	20.20	0	395	0.00%
2019/03/13	0	20.30	0	0.00	20.40	0	397	0.00%
2019/03/11	0	20.30	0	0.00	20.35	0	413	0.00%
2019/03/04	1	20.55	5	20.52	20.60	-4	422	-0.95%
2019/02/27	0	0.00	5	20.50	20.55	-5	422	-1.18%
2019/02/25	0	0.00	1	20.55	20.60	-1	421	-0.24%
2019/02/22	0	0.00	2	20.45	20.45	-2	408	-0.49%
2019/02/21	0	0.00	10	20.50	20.55	-10	402	-2.48%
2019/02/20	5	20.35	2	20.40	20.40	3	397	0.75%
2019/02/18	0	20.15	0	0.00	20.25	0	398	0.00%
2019/02/12	0	20.20	0	0.00	20.35	0	428	0.00%
2019/02/11	0	19.90	0	0.00	20.00	0	423	0.00%
2019/01/28	11	19.79	0	0.00	19.80	11	441	2.49%
2019/01/24	0	19.70	0	0.00	19.80	0	446	0.00%
2019/01/21	0	19.55	0	19.55	19.65	0	470	0.00%
2019/01/17	0	0.00	0.7	19.55	19.55	-0.7	497	-0.13%
2019/01/16	1	19.45	0	0.00	19.45	1	508	0.20%
2019/01/15	0	19.55	0	0.00	19.60	0	514	0.00%
2019/01/14	0	19.50	0	0.00	19.50	0	527	0.00%
2019/01/10	0	19.60	0	0.00	19.50	0	552	0.00%
2019/01/08	0	19.40	0	0.00	19.55	0	572	0.00%
2019/01/07	0	19.55	0	0.00	19.55	0	590	0.00%
2019/01/04	2	19.10	0	0.00	19.05	2	600	0.33%