中興電 (1513)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	11.1	186.37	11	186.59	186.00	0.1	51,533	0.00%
2024/04/26	23.5	191.49	22.4	191.55	188.50	1.1	51,334	0.00%
2024/04/25	22	191.16	14	192.43	191.00	8	51,103	0.02%
2024/04/24	50	191.78	45.2	193.08	194.50	4.8	50,876	0.01%
2024/04/23	39.5	188.94	40.2	187.68	188.50	-0.7	50,409	0.00%
2024/04/22	56.5	193.77	43.1	189.92	185.00	13.4	49,867	0.03%
2024/04/19	66	199.93	59.4	198.81	197.50	6.5	49,722	0.01%
2024/04/18	98.7	207.66	65.4	206.99	203.50	33.3	48,651	0.07%
2024/04/17	50.7	204.09	85.9	203.42	209.50	-35.2	47,241	-0.07%
2024/04/16	56.9	193.94	48	193.41	190.50	8.9	46,063	0.02%
2024/04/15	137.9	206.68	84.3	202.69	203.00	53.6	45,031	0.12%	大買/
2024/04/12	91.2	202.50	125	204.22	212.00	-33.8	43,106	-0.08%	大賣/
2024/04/11	41.8	191.71	99.8	191.69	193.00	-58	41,192	-0.14%
2024/04/10	39	182.96	22.5	182.16	183.00	16.5	39,715	0.04%
2024/04/09	51.6	185.76	63.1	186.33	185.00	-11.6	38,905	-0.03%
2024/04/08	26.4	180.71	33.3	182.36	182.00	-6.9	37,888	-0.02%
2024/04/03	4.4	177.92	5.8	178.05	178.50	-1.4	37,537	0.00%
2024/04/02	13	178.73	24.1	179.27	178.50	-11.1	37,896	-0.03%
2024/04/01	22.7	180.18	16.8	179.05	177.50	5.9	37,647	0.02%
2024/03/29	43.1	178.02	17.2	176.31	179.50	25.9	37,363	0.07%
2024/03/28	31.4	179.21	34.7	180.29	177.00	-3.4	37,041	-0.01%
2024/03/27	83	180.20	33.6	181.05	176.00	49.4	36,624	0.13%
2024/03/26	147.1	191.79	117.2	192.65	187.00	29.9	35,782	0.08%	大買/大賣/
2024/03/25	45.9	184.87	122.1	185.25	185.00	-76.2	34,312	-0.22%	大賣/
2024/03/22	75.5	182.48	53.1	181.99	177.50	22.4	33,672	0.07%
2024/03/21	57.3	182.34	59.2	182.77	181.50	-1.9	33,132	-0.01%
2024/03/20	41.3	178.04	23	178.20	177.00	18.3	32,525	0.06%
2024/03/19	85.3	181.83	81.3	181.82	180.00	4	32,176	0.01%
2024/03/18	29.8	177.68	65.1	177.73	178.50	-35.3	31,332	-0.11%
2024/03/15	52	170.65	20.1	171.26	169.50	31.9	30,161	0.11%
2024/03/14	49.9	172.61	43.1	172.10	173.00	6.7	29,428	0.02%
2024/03/13	156.2	177.38	110.6	176.59	173.50	45.6	28,573	0.16%	大買/大賣/
2024/03/12	68.1	170.59	91.8	171.83	170.00	-23.7	27,673	-0.09%
2024/03/11	18.5	163.53	13	163.96	164.50	5.5	27,174	0.02%
2024/03/08	31.8	163.42	16.6	162.32	161.50	15.2	27,954	0.05%
2024/03/07	40.9	170.30	20.2	170.49	171.00	20.7	27,655	0.07%
2024/03/06	21.4	171.34	28.8	172.00	174.00	-7.4	27,315	-0.03%
2024/03/05	89.1	171.65	68.4	172.23	169.00	20.7	26,916	0.08%
2024/03/04	75.4	168.70	47.1	168.01	167.00	28.3	26,085	0.11%
2024/03/01	126.2	173.84	91.3	171.94	171.00	34.9	25,637	0.14%	大買/
2024/02/29	84.1	162.00	99.7	165.23	171.00	-15.6	25,071	-0.06%
2024/02/27	64.7	155.75	58.4	156.36	155.50	6.3	24,554	0.03%
2024/02/26	55.1	152.76	78.9	153.83	153.00	-23.8	23,116	-0.10%
2024/02/23	55.6	138.90	146.5	141.43	143.00	-90.9	21,278	-0.43%	大賣/
2024/02/22	26.4	133.42	21.2	133.55	133.50	5.3	20,025	0.03%
2024/02/21	21.6	133.16	51.6	132.63	132.50	-30.1	19,435	-0.15%
2024/02/20	24.3	128.41	11	128.82	128.00	13.3	18,717	0.07%
2024/02/19	33.2	131.85	31.6	132.34	129.50	1.5	18,222	0.01%
2024/02/16	16	127.66	84.8	127.47	129.00	-68.8	17,327	-0.40%
2024/02/15	16.5	120.34	2	120.25	120.50	14.5	16,675	0.09%
2024/02/05	13.2	123.00	13	123.00	122.50	0.2	16,458	0.00%
2024/02/02	18.3	127.04	36.7	126.88	124.50	-18.4	16,382	-0.11%
2024/02/01	9.1	121.99	38.5	123.72	126.00	-29.4	15,842	-0.19%
2024/01/31	9	118.67	3.1	119.31	119.50	5.9	15,471	0.04%
2024/01/30	4.1	119.78	3.1	118.53	118.50	1	15,427	0.01%
2024/01/29	1.1	120.48	4.1	119.88	120.50	-3	15,401	-0.02%
2024/01/26	0	0.00	6	118.83	119.00	-6	15,358	-0.04%
2024/01/25	7	118.43	4.5	119.28	118.00	2.5	15,376	0.02%
2024/01/24	8	120.00	1.5	120.00	119.50	6.5	15,377	0.04%
2024/01/23	9	120.67	18.3	120.67	120.50	-9.3	15,353	-0.06%
2024/01/22	4.1	117.39	10	118.10	118.50	-6	15,229	-0.04%
2024/01/19	3	116.34	3	116.50	115.50	0	15,158	0.00%
2024/01/18	0	0.00	0.2	116.00	115.50	-0.2	15,123	0.00%
2024/01/17	22.5	115.77	5	116.00	115.00	17.5	15,100	0.12%
2024/01/16	5.1	119.30	5.5	119.50	118.50	-0.5	15,014	0.00%
2024/01/15	46.4	122.42	66	123.84	121.50	-19.6	14,985	-0.13%
2024/01/12	10.2	120.50	16.1	121.43	120.50	-5.9	14,450	-0.04%
2024/01/11	5.1	119.28	1	119.01	119.00	4.1	14,280	0.03%
2024/01/10	1.1	119.50	6.2	119.36	119.50	-5.1	14,256	-0.04%
2024/01/09	11	119.77	7	120.21	120.00	4	14,231	0.03%
2024/01/08	15	118.67	5	119.30	118.00	10	14,041	0.07%
2024/01/05	2	118.25	1	119.00	119.50	1	13,983	0.01%
2024/01/04	11.4	118.50	1.2	118.83	118.50	10.2	13,953	0.07%
2024/01/03	5.6	119.19	4	118.88	120.00	1.6	13,844	0.01%
2024/01/02	6.2	117.31	13	118.88	119.00	-6.8	13,740	-0.05%
2023/12/29	17.4	115.68	2	116.00	116.50	15.4	13,628	0.11%
2023/12/28	16	120.91	12.1	120.38	119.00	3.9	13,402	0.03%
2023/12/27	7.1	116.43	0.3	116.74	116.00	6.8	13,064	0.05%
2023/12/26	14.1	116.07	1	116.00	116.50	13.1	13,137	0.10%
2023/12/25	4.1	118.02	3	118.33	117.50	1.1	13,135	0.01%
2023/12/22	9	115.83	5	116.00	116.00	4	13,138	0.03%
2023/12/21	2.8	115.83	12.1	115.00	115.00	-9.4	13,158	-0.07%
2023/12/20	2	117.25	4.4	117.10	117.50	-2.3	13,256	-0.02%
2023/12/19	13.7	116.80	8.2	118.31	117.00	5.5	13,432	0.04%
2023/12/18	12.1	121.33	0	0.00	120.50	12.1	13,267	0.09%
2023/12/15	49.2	123.98	11	123.77	122.00	38.2	13,270	0.29%
2023/12/14	9.1	125.32	9.2	125.78	125.00	-0.1	12,954	0.00%
2023/12/13	17.1	124.47	9.2	125.63	124.50	7.9	12,770	0.06%
2023/12/12	8	125.88	14	126.46	125.00	-6	12,593	-0.05%
2023/12/11	13.1	125.15	18.1	125.25	126.00	-5.1	12,486	-0.04%
2023/12/08	21.6	126.63	15.1	126.86	126.00	6.5	12,323	0.05%
2023/12/07	63.2	129.20	61.4	129.36	126.50	1.8	12,095	0.01%
2023/12/06	107.3	128.40	52.8	127.60	126.50	54.5	11,279	0.48%	大買/
2023/12/05	77.1	127.86	96.2	129.53	129.50	-19.1	10,637	-0.18%
2023/12/04	50.6	124.58	48	124.54	126.50	2.7	9,665	0.03%
2023/12/01	20.2	121.43	18.5	122.26	120.50	1.7	9,186	0.02%
2023/11/30	11	121.82	11	122.68	121.50	0	8,955	0.00%
2023/11/29	27	121.54	16.6	121.80	121.00	10.4	8,700	0.12%
2023/11/28	22.2	122.08	37.2	122.07	124.00	-15.1	8,670	-0.17%
2023/11/27	56.1	120.68	98.7	121.48	119.00	-42.6	8,074	-0.53%
2023/11/24	26.1	112.41	114.5	113.84	117.00	-88.4	7,031	-1.26%	大賣/
2023/11/22	0	0.00	4	102.88	102.50	-4	6,087	-0.07%
2023/11/21	2	102.25	2	102.50	102.50	0	6,262	0.00%
2023/11/20	0.1	103.19	0.1	103.50	102.50	0	6,700	0.00%
2023/11/17	1	103.50	0	0.00	104.00	1	6,811	0.01%
2023/11/16	0.3	103.50	5	103.20	103.00	-4.7	7,063	-0.07%
2023/11/15	4.1	103.13	2	103.50	103.50	2.1	7,245	0.03%
2023/11/14	0	0.00	0.2	102.50	102.00	-0.2	7,559	0.00%
2023/11/13	7.1	101.85	5	101.50	101.00	2.1	7,712	0.03%
2023/11/10	4	100.55	12	102.31	102.50	-8	7,809	-0.10%
2023/11/09	11.1	99.99	5	99.50	99.30	6.1	7,914	0.08%
2023/11/08	9.2	101.01	2	100.50	100.50	7.2	8,173	0.09%
2023/11/07	2	100.75	2	102.00	102.50	0	8,286	0.00%
2023/11/06	0	0.00	11	101.23	100.50	-11	8,595	-0.13%
2023/11/03	0.2	97.50	5	98.02	98.30	-4.8	8,862	-0.05%
2023/11/02	3	96.07	7.1	96.44	96.50	-4.1	9,014	-0.05%
2023/11/01	8.1	93.63	4.1	93.96	94.50	4	9,171	0.04%
2023/10/31	13.7	95.00	3	95.10	93.20	10.7	9,418	0.11%
2023/10/30	2.2	98.01	1	97.61	97.60	1.2	9,597	0.01%
2023/10/27	2	100.25	2	99.95	99.10	0	10,035	0.00%
2023/10/26	1.1	100.97	2	100.25	100.00	-0.9	10,689	-0.01%
2023/10/25	0.1	102.00	1	102.00	102.00	-0.9	10,942	-0.01%
2023/10/24	1.2	100.00	0.5	101.00	100.00	0.7	11,195	0.01%
2023/10/23	4.1	99.43	10.2	98.84	99.90	-6	11,515	-0.05%
2023/10/20	11.6	95.43	8	94.93	96.20	3.6	12,125	0.03%
2023/10/19	7.2	98.11	1	98.00	98.10	6.2	12,985	0.05%
2023/10/18	4.1	99.66	2	99.95	99.00	2.1	15,240	0.01%
2023/10/17	19.6	101.78	5	104.00	100.00	14.6	15,255	0.10%
2023/10/16	1.2	101.50	1	101.50	102.50	0.2	15,299	0.00%
2023/10/13	13.2	103.08	0	0.00	102.50	13.2	15,899	0.08%
2023/10/12	0	0.00	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	4.1	106.73	5.2	106.23	105.00	-1.2	17,571	-0.01%
2023/10/06	0.1	107.00	3	107.17	106.50	-2.9	17,839	-0.02%
2023/10/05	2	107.50	6	108.33	108.00	-4	18,353	-0.02%
2023/10/04	2.1	106.26	1	106.00	106.00	1.1	18,485	0.01%
2023/10/03	9.2	108.43	2	108.75	107.50	7.2	18,637	0.04%
2023/10/02	5.3	108.29	4	108.50	109.00	1.3	18,658	0.01%
2023/09/28	8	106.44	54	106.66	107.50	-46	18,760	-0.25%
2023/09/27	10.1	106.54	10	105.95	106.00	0.1	18,958	0.00%
2023/09/26	52	106.37	10	106.20	106.50	42	19,279	0.22%
2023/09/25	18	105.72	32	105.86	106.50	-14	19,535	-0.07%
2023/09/22	43	102.92	37	101.75	102.00	6	19,807	0.03%
2023/09/21	8.6	98.89	17	98.82	98.70	-8.4	19,786	-0.04%
2023/09/20	9.2	100.17	9	100.33	100.50	0.2	20,212	0.00%
2023/09/19	1	102.98	2	101.50	101.00	-1	21,159	0.00%
2023/09/18	2.2	102.27	15	102.33	101.50	-12.8	21,570	-0.06%
2023/09/15	4.1	102.88	10	103.75	103.50	-5.9	21,917	-0.03%
2023/09/14	5	103.70	7	103.50	104.00	-2	22,855	-0.01%
2023/09/13	7.2	102.51	4.1	102.13	103.00	3.1	24,493	0.01%
2023/09/12	7	103.21	12	103.13	104.00	-5	25,234	-0.02%
2023/09/11	18.3	105.61	7	106.14	103.50	11.3	25,422	0.04%
2023/09/08	5.3	107.10	3	107.17	107.00	2.3	25,417	0.01%
2023/09/07	32.1	109.19	6.1	109.42	108.50	26.1	25,460	0.10%
2023/09/06	1	111.50	3	111.17	110.50	-2	25,598	-0.01%
2023/09/05	2	111.00	6	110.58	110.50	-4	25,749	-0.02%
2023/09/04	9	110.56	4	110.63	110.50	5	26,296	0.02%
2023/09/01	21.1	112.83	17	113.38	111.50	4.1	26,383	0.02%
2023/08/31	5	113.00	10	113.35	113.50	-5	26,307	-0.02%
2023/08/30	7	112.93	6	113.00	112.50	1	26,707	0.00%
2023/08/29	0	0.00	6	112.50	113.50	-6	27,595	-0.02%
2023/08/28	5.7	112.82	14	112.00	112.00	-8.4	27,759	-0.03%
2023/08/25	11.1	114.41	5	114.60	113.50	6.1	28,023	0.02%
2023/08/24	5	114.50	52	115.41	115.00	-47	28,049	-0.17%
2023/08/23	8	110.50	5.1	109.80	110.00	2.9	27,866	0.01%
2023/08/22	21.1	111.03	8	110.56	110.00	13.1	28,028	0.05%
2023/08/21	6	113.75	15	114.17	113.50	-9	28,267	-0.03%
2023/08/18	18.1	113.56	25	113.98	113.00	-6.9	28,524	-0.02%
2023/08/17	7.5	110.08	5.2	110.17	110.00	2.2	29,040	0.01%
2023/08/16	12.1	109.34	3.1	110.34	110.50	9	30,136	0.03%
2023/08/15	4.1	111.60	9.3	112.02	111.50	-5.2	30,547	-0.02%
2023/08/14	46.6	109.36	11.2	109.46	108.50	35.4	30,904	0.11%
2023/08/11	19.5	115.23	21	114.36	114.50	-1.5	30,741	0.00%
2023/08/10	39.2	115.04	9.6	114.61	114.00	29.5	30,744	0.10%
2023/08/09	30.2	117.15	31	117.18	116.00	-0.8	30,557	0.00%
2023/08/08	12.1	115.21	12	115.42	115.00	0.1	30,456	0.00%
2023/08/07	15.2	115.01	28	116.27	116.50	-12.8	30,508	-0.04%
2023/08/04	5.2	114.70	24.1	115.38	116.00	-18.9	30,557	-0.06%
2023/08/02	16.4	114.23	3.5	113.65	110.50	13	30,912	0.04%
2023/08/01	57.5	114.21	39.4	114.22	114.00	18.2	31,242	0.06%
2023/07/31	58.4	117.14	58	116.02	117.00	0.4	31,031	0.00%
2023/07/28	29.5	112.27	20	112.18	112.50	9.5	30,730	0.03%
2023/07/27	24.1	110.19	18.2	110.92	110.50	5.9	30,849	0.02%
2023/07/26	29.1	108.80	29.2	109.36	108.00	-0.1	31,164	0.00%
2023/07/25	51.2	110.55	65.4	110.37	111.50	-14.3	30,943	-0.05%
2023/07/24	58.5	106.80	45.1	107.74	106.00	13.5	30,413	0.04%
2023/07/21	176.3	110.83	119.1	110.27	112.50	57.3	29,560	0.19%	大買/大賣/
2023/07/20	10.9	110.50	2.1	110.50	110.50	8.9	27,579	0.03%
2023/07/19	24.3	122.50	0.5	122.50	122.50	23.8	27,680	0.09%
2023/07/18	108.7	137.78	42	137.55	136.00	66.7	27,923	0.24%	大買/
2023/07/17	60.2	142.77	126.9	143.56	141.00	-66.8	27,568	-0.24%	大賣/
2023/07/14	54.6	136.07	63	136.75	137.50	-8.4	26,769	-0.03%
2023/07/13	32.2	134.45	46.2	134.12	134.00	-14	26,358	-0.05%
2023/07/12	21	135.79	33.6	136.06	135.00	-12.6	26,624	-0.05%
2023/07/11	12.4	133.20	18.1	133.36	132.50	-5.7	26,629	-0.02%
2023/07/10	13	131.31	25	131.52	131.50	-12	27,644	-0.04%
2023/07/07	31.2	129.38	13	130.04	129.50	18.2	29,020	0.06%
2023/07/06	23.2	130.87	11.1	131.59	131.00	12.1	30,136	0.04%
2023/07/05	29.3	131.64	19.1	132.08	130.50	10.2	30,694	0.03%
2023/07/04	64.5	136.00	20.4	136.99	134.50	44.1	30,911	0.14%
2023/07/03	33.1	138.41	39	137.94	138.00	-5.9	30,585	-0.02%
2023/06/30	19.3	134.09	28.6	135.30	137.00	-9.3	30,420	-0.03%
2023/06/29	3	130.50	14	130.86	132.00	-11	30,058	-0.04%
2023/06/28	30.6	129.87	38.2	129.94	129.00	-7.5	29,950	-0.03%
2023/06/27	101.2	134.67	63.2	136.22	132.00	38.1	29,588	0.13%	大買/
2023/06/26	28.1	133.61	15.2	133.74	133.50	12.8	28,728	0.04%
2023/06/21	56.4	132.13	28	131.48	132.50	28.4	28,415	0.10%
2023/06/20	54.4	133.11	65.9	133.29	132.00	-11.6	28,198	-0.04%
2023/06/19	79.7	130.45	97.5	130.12	128.50	-17.8	27,496	-0.06%
2023/06/16	28	122.29	69.4	124.29	128.00	-41.4	26,242	-0.16%
2023/06/15	16.2	115.29	35	115.11	116.50	-18.8	25,876	-0.07%
2023/06/14	14.2	112.76	28	112.75	112.50	-13.9	25,834	-0.05%
2023/06/13	12.1	112.37	21	112.48	113.00	-9	26,087	-0.03%
2023/06/12	16.1	111.94	23	112.39	112.00	-6.9	26,193	-0.03%
2023/06/09	18.1	114.61	8.5	115.09	114.50	9.6	26,243	0.04%
2023/06/08	57.3	116.76	34	117.71	115.50	23.3	26,403	0.09%
2023/06/07	5.7	115.00	14	115.11	115.50	-8.4	26,307	-0.03%
2023/06/06	8.3	113.63	5.3	113.61	113.50	3	26,795	0.01%
2023/06/05	60.9	116.38	21.4	116.84	115.00	39.6	27,143	0.15%
2023/06/02	29.2	118.75	69.4	118.45	117.00	-40.1	27,268	-0.15%
2023/06/01	28	114.45	26	114.85	113.50	2	26,580	0.01%
2023/05/31	27.2	114.15	26	114.12	114.50	1.2	26,685	0.00%
2023/05/30	15.4	111.86	7	113.36	112.00	8.4	26,711	0.03%
2023/05/29	16.1	114.32	24	114.08	113.50	-7.9	26,795	-0.03%
2023/05/26	33.1	112.00	23	112.13	112.00	10.1	26,934	0.04%
2023/05/25	51.5	114.18	46	114.57	112.50	5.5	27,119	0.02%
2023/05/24	33.4	111.86	26.1	112.23	112.50	7.3	27,238	0.03%
2023/05/23	68.5	115.23	45	114.86	114.00	23.5	27,844	0.08%
2023/05/22	31.2	115.15	112.2	114.93	117.00	-81	27,613	-0.29%	大賣/
2023/05/19	40	109.51	82.1	109.13	109.00	-42.1	27,075	-0.16%
2023/05/18	22	107.84	34.6	108.38	108.00	-12.6	27,176	-0.05%
2023/05/17	11	105.82	18	106.31	105.00	-7	28,152	-0.02%
2023/05/16	15	104.37	17	104.88	105.00	-2	28,366	-0.01%
2023/05/15	19.2	104.30	13.3	104.55	104.50	5.9	28,463	0.02%
2023/05/12	11.3	103.39	6	102.08	104.50	5.3	28,779	0.02%
2023/05/11	11.3	103.39	6	102.08	101.00	5.3	29,244	0.02%
2023/05/10	8	104.00	25	104.92	106.00	-17	29,307	-0.06%
2023/05/09	96.7	105.46	81	104.12	103.50	15.7	29,207	0.05%
2023/05/08	49	110.51	50.5	110.63	110.50	-1.5	28,694	-0.01%
2023/05/05	17	107.77	12	108.25	108.00	5	28,409	0.02%
2023/05/04	15.1	107.39	25	108.12	109.50	-9.9	28,632	-0.03%
2023/05/03	31.1	105.29	35.2	106.79	105.50	-4.1	28,745	-0.01%
2023/05/02	21	106.79	27.1	106.26	108.00	-6.1	29,213	-0.02%
2023/04/28	11.1	101.05	5	102.00	101.50	6.1	29,050	0.02%
2023/04/27	12.1	100.95	5.1	101.50	101.00	7.1	29,303	0.02%
2023/04/26	9	102.56	4	102.25	103.00	5	29,210	0.02%
2023/04/25	19.3	103.35	23	102.28	102.50	-3.7	29,185	-0.01%
2023/04/24	24.1	103.81	11.1	104.18	105.00	13	29,020	0.04%
2023/04/21	11.1	103.73	73	102.61	102.50	-61.9	29,141	-0.21%
2023/04/20	52.2	107.57	37.2	107.68	105.50	15	29,050	0.05%
2023/04/19	9.6	108.15	10.5	107.93	108.00	-0.9	29,152	0.00%
2023/04/18	18.6	109.04	15	109.93	109.00	3.6	29,337	0.01%
2023/04/17	135	108.56	57.5	109.05	109.00	77.5	29,711	0.26%	大買/
2023/04/14	52.2	106.54	21.3	105.62	105.50	30.9	30,650	0.10%
2023/04/13	72.4	109.96	36.2	109.90	108.00	36.2	31,030	0.12%
2023/04/12	80.4	113.61	88.8	113.92	115.00	-8.3	29,982	-0.03%
2023/04/11	79.3	106.57	132	106.86	108.00	-52.7	28,569	-0.18%	大賣/
2023/04/10	35.1	100.23	71.8	99.74	101.50	-36.7	27,451	-0.13%
2023/04/07	28.6	97.70	27	97.63	96.80	1.6	27,042	0.01%
2023/04/06	14.1	95.48	20.1	95.22	95.70	-6	26,696	-0.02%
2023/03/31	11.7	94.64	1	94.50	94.60	10.7	26,774	0.04%
2023/03/30	1	95.50	2	95.10	96.00	-1	26,767	0.00%
2023/03/29	8.3	95.08	3	95.00	94.70	5.3	26,888	0.02%
2023/03/28	20.3	94.89	7	94.37	94.80	13.3	27,207	0.05%
2023/03/27	22.1	95.10	9	95.64	94.50	13.1	27,414	0.05%
2023/03/24	13	95.98	6	96.28	95.90	7	27,702	0.03%
2023/03/23	15.1	96.74	4.7	96.26	95.90	10.5	28,349	0.04%
2023/03/22	40.1	97.98	32.1	97.54	97.00	8.1	28,665	0.03%
2023/03/21	11.2	99.90	25.2	99.95	98.50	-14	28,670	-0.05%
2023/03/20	16.1	97.78	22.5	97.06	98.80	-6.4	28,472	-0.02%
2023/03/17	13	93.95	11	94.28	94.90	2	28,219	0.01%
2023/03/16	13.7	93.47	32.7	93.30	93.20	-18.9	28,177	-0.07%
2023/03/15	24.4	95.47	8.1	96.40	95.00	16.3	28,284	0.06%
2023/03/14	24.3	96.05	14	95.95	94.70	10.3	29,368	0.04%
2023/03/13	15.2	95.28	16.5	95.19	95.50	-1.4	29,706	0.00%
2023/03/10	43.5	97.82	14.2	97.13	96.90	29.3	30,663	0.10%
2023/03/09	73.5	99.09	37	98.78	100.50	36.5	30,515	0.12%
2023/03/08	92.3	100.39	14.2	100.33	100.50	78.1	30,102	0.26%
2023/03/07	25	98.55	28.1	99.08	98.50	-3.1	29,772	-0.01%
2023/03/06	9	96.23	13.8	96.54	97.00	-4.7	29,510	-0.02%
2023/03/03	11.6	95.24	11	96.25	94.60	0.6	29,941	0.00%
2023/03/02	25.2	96.37	21	96.09	96.10	4.2	29,813	0.01%
2023/03/01	9	95.54	4.8	95.98	96.50	4.3	29,532	0.01%
2023/02/24	15.5	95.01	11.1	95.89	94.90	4.4	29,498	0.01%
2023/02/23	15	96.62	28.1	96.47	95.70	-13	29,418	-0.04%
2023/02/22	30.6	94.76	25.2	95.36	94.20	5.4	29,235	0.02%
2023/02/21	74.7	95.11	62	95.54	96.40	12.7	29,050	0.04%
2023/02/20	23.7	91.22	23.2	91.45	92.10	0.6	28,150	0.00%
2023/02/17	53.1	89.18	63	89.13	90.70	-9.9	27,666	-0.04%
2023/02/16	36.1	87.83	26	87.80	87.80	10.1	27,018	0.04%
2023/02/15	91.3	88.23	95.2	88.33	86.50	-4	26,505	-0.02%
2023/02/14	10	83.82	13	83.99	84.10	-3	25,066	-0.01%
2023/02/13	4	81.43	5	82.52	83.00	-1	24,737	0.00%
2023/02/10	29.4	83.00	24.1	82.29	81.90	5.3	24,572	0.02%
2023/02/09	23.1	82.18	41.1	81.97	82.00	-17.9	24,140	-0.07%
2023/02/08	6	79.90	3.1	80.31	79.20	2.9	23,532	0.01%
2023/02/07	9	78.84	4.1	79.20	79.20	5	23,300	0.02%
2023/02/06	7.2	78.59	1	78.59	78.40	6.2	23,265	0.03%
2023/02/03	13.9	78.35	8.9	78.38	78.10	5	23,280	0.02%
2023/02/02	25.4	82.19	27.3	82.02	79.80	-1.9	23,012	-0.01%
2023/02/01	12.1	81.05	11.4	80.48	80.20	0.7	22,598	0.00%
2023/01/31	34.4	78.59	47.9	79.37	81.00	-13.5	22,175	-0.06%
2023/01/30	10	74.32	16.2	74.86	75.50	-6.2	21,424	-0.03%
2023/01/17	17.2	73.28	13.1	73.10	73.10	4.1	21,062	0.02%
2023/01/16	3	71.17	1.1	71.59	71.60	2	20,731	0.01%
2023/01/13	5.2	71.03	15	70.67	70.60	-9.8	20,671	-0.05%
2023/01/12	10.2	71.72	5	71.36	71.20	5.2	20,626	0.02%
2023/01/11	5.1	73.02	9	72.47	72.00	-3.9	20,520	-0.02%
2023/01/10	4.1	72.35	4.1	72.50	72.40	0	20,260	0.00%
2023/01/09	10.4	72.15	15.4	72.56	73.20	-5	20,082	-0.02%
2023/01/06	14.8	71.66	23.6	71.91	72.70	-8.7	19,803	-0.04%
2023/01/05	36.6	72.77	33.1	72.47	71.90	3.5	19,569	0.02%
2023/01/04	72.2	74.93	70.1	74.56	74.00	2.1	18,947	0.01%
2023/01/03	52.9	69.94	74.4	70.91	72.10	-21.5	17,477	-0.12%
2022/12/30	2.2	67.65	1	67.80	67.20	1.2	16,587	0.01%
2022/12/29	4.1	66.79	3.2	66.83	67.00	0.9	16,476	0.01%
2022/12/28	4.3	67.32	3	67.30	67.00	1.3	16,418	0.01%
2022/12/27	9	68.11	45	67.42	67.40	-36	16,377	-0.22%
2022/12/26	1	66.60	3	66.70	66.50	-2	16,059	-0.01%
2022/12/23	12	66.38	2	66.10	66.00	10	16,020	0.06%
2022/12/22	3	65.67	3.7	66.19	65.90	-0.7	15,969	0.00%
2022/12/21	14.1	65.97	2.3	65.60	65.50	11.8	15,986	0.07%
2022/12/20	12.2	64.14	4	64.68	64.00	8.2	15,893	0.05%
2022/12/19	25.3	66.19	24.1	65.98	66.00	1.2	15,688	0.01%
2022/12/16	33.1	67.99	29.1	68.21	68.30	4	15,539	0.03%
2022/12/15	22.2	67.32	24.1	68.08	68.50	-1.8	15,149	-0.01%
2022/12/14	37.3	65.95	68.1	65.89	66.50	-30.8	14,477	-0.21%
2022/12/13	48.3	64.75	37	64.06	63.60	11.3	14,285	0.08%
2022/12/12	5.3	64.39	21.1	64.69	64.00	-15.8	14,425	-0.11%
2022/12/09	6	63.55	4.1	63.68	63.70	1.9	14,465	0.01%
2022/12/08	15	63.15	5.5	62.66	63.10	9.5	14,355	0.07%
2022/12/07	20.2	63.51	51	63.13	62.80	-30.9	14,172	-0.22%
2022/12/06	74.7	66.28	216	66.36	64.50	-141.3	13,764	-1.03%	大賣/鉅額交易
2022/12/05	36.5	65.40	27	65.03	64.80	9.5	12,633	0.08%
2022/12/02	18	64.00	49.1	63.76	65.20	-31.1	12,341	-0.25%
2022/12/01	4.4	59.86	27	59.91	59.30	-22.6	11,167	-0.20%
2022/11/30	12	58.47	2.8	58.48	58.90	9.2	11,006	0.08%
2022/11/29	3.3	58.38	12	58.09	57.90	-8.7	10,836	-0.08%
2022/11/28	16.2	57.90	10.1	57.82	58.50	6.1	10,752	0.06%
2022/11/25	59.1	57.66	65.1	57.86	57.20	-6	10,536	-0.06%
2022/11/24	5	55.60	17.3	55.73	55.80	-12.3	10,090	-0.12%
2022/11/23	7.1	54.86	8	55.19	54.60	-1	10,199	-0.01%
2022/11/22	24.2	55.59	9	55.18	55.10	15.2	10,247	0.15%
2022/11/21	19	55.51	13	55.84	55.70	6	10,152	0.06%
2022/11/18	21.4	54.73	5.1	54.97	54.20	16.3	10,005	0.16%
2022/11/17	3.3	54.55	49	54.50	55.40	-45.7	9,856	-0.46%
2022/11/16	25.3	52.31	11.1	52.17	52.20	14.3	9,646	0.15%
2022/11/15	16.1	53.20	4	53.05	53.20	12.1	9,931	0.12%
2022/11/14	2.1	52.34	4	52.43	52.50	-1.9	10,096	-0.02%
2022/11/11	19.2	52.26	13	52.11	51.70	6.2	10,244	0.06%
2022/11/10	22.2	52.06	16	51.77	51.80	6.2	10,364	0.06%
2022/11/09	3	52.83	1	53.10	53.10	2	10,932	0.02%
2022/11/08	76	53.89	10	53.37	52.90	66	11,144	0.59%
2022/11/07	81	53.20	4.2	53.36	53.50	76.8	11,328	0.68%
2022/11/04	27.2	52.93	4	53.18	53.00	23.2	11,785	0.20%
2022/11/03	4.1	52.10	5	52.26	52.80	-1	12,344	-0.01%
2022/11/02	10.1	52.23	6	52.17	52.20	4.1	12,540	0.03%
2022/11/01	4	52.45	20.1	51.39	52.40	-16.1	12,539	-0.13%
2022/10/31	12.4	49.60	0	0.00	49.40	12.4	12,488	0.10%
2022/10/28	2.2	49.64	1	49.40	49.05	1.2	12,647	0.01%
2022/10/27	15	50.73	7.5	50.82	50.70	7.5	12,840	0.06%
2022/10/26	14.1	50.49	4	50.20	50.00	10.1	13,071	0.08%
2022/10/25	3.1	51.20	3	51.47	51.10	0.1	13,337	0.00%
2022/10/24	4	52.73	6.8	53.16	52.00	-2.8	14,101	-0.02%
2022/10/21	3.1	52.57	0	0.00	52.10	3.1	14,806	0.02%
2022/10/20	7.5	52.75	1	52.60	52.80	6.5	14,905	0.04%
2022/10/19	2	55.10	2	55.00	54.20	0	14,966	0.00%
2022/10/18	7	54.24	6	54.55	54.40	1	15,164	0.01%
2022/10/17	10.6	53.79	1	54.50	54.50	9.6	15,381	0.06%
2022/10/14	2	55.60	2.1	55.85	55.40	-0.1	15,541	0.00%
2022/10/13	14.2	55.80	23	53.33	53.20	-8.8	15,544	-0.06%
2022/10/12	15.2	55.24	11	55.71	56.10	4.2	15,480	0.03%
2022/10/11	6.1	56.25	4.3	56.17	56.40	1.8	15,523	0.01%
2022/10/07	8	57.59	9.3	57.55	57.10	-1.3	15,900	-0.01%
2022/10/06	3	57.30	4	57.30	57.50	-1	16,073	-0.01%
2022/10/05	18	57.81	6.1	57.82	57.00	12	16,339	0.07%
2022/10/04	3	56.37	3	56.97	57.20	0	16,400	0.00%
2022/10/03	1	56.30	1	57.00	56.20	0	16,561	0.00%
2022/09/30	10.1	57.00	3	56.17	56.90	7.1	16,874	0.04%
2022/09/29	3.1	57.99	12	58.23	57.00	-8.9	17,211	-0.05%
2022/09/28	15.1	59.10	10	58.27	57.60	5.1	17,426	0.03%
2022/09/27	9	60.68	8	61.00	60.90	1	17,803	0.01%
2022/09/26	28.2	61.07	9	61.23	60.60	19.2	18,300	0.10%
2022/09/23	19.1	64.44	0	0.00	63.80	19.1	19,012	0.10%
2022/09/22	3	65.63	6	66.25	66.60	-3	19,281	-0.02%
2022/09/21	7.1	65.69	3	66.00	65.40	4.1	19,677	0.02%
2022/09/20	28	65.45	47	66.05	66.30	-19	20,980	-0.09%
2022/09/19	60.1	65.86	51	65.35	64.20	9.1	21,765	0.04%
2022/09/16	45.1	66.52	27	65.46	64.50	18.1	21,976	0.08%
2022/09/15	1	67.00	4	66.45	66.00	-3	21,874	-0.01%
2022/09/14	8	65.75	5.3	65.25	65.80	2.8	21,968	0.01%
2022/09/13	6	66.30	10	66.61	66.10	-4	21,968	-0.02%
2022/09/12	32	66.61	16	66.17	66.00	16	21,911	0.07%
2022/09/08	13	65.85	36	66.27	66.90	-23	21,750	-0.11%
2022/09/07	19	63.93	20	63.83	63.80	-1	21,449	0.00%
2022/09/06	4.2	64.33	4	64.23	63.50	0.2	21,508	0.00%
2022/09/05	13	65.35	13.8	65.32	65.20	-0.8	21,382	0.00%
2022/09/02	32.1	65.32	39.1	64.87	64.80	-7	21,343	-0.03%
2022/09/01	12.3	65.78	8	66.13	65.80	4.3	21,248	0.02%
2022/08/31	72.1	66.60	35	66.66	66.20	37.1	21,323	0.17%
2022/08/30	32	65.80	66	66.18	66.30	-34	21,126	-0.16%
2022/08/29	12.1	63.78	48.1	64.82	64.40	-36	20,859	-0.17%
2022/08/26	61.1	64.31	49	64.81	64.20	12.1	20,704	0.06%
2022/08/25	15.1	65.11	8	65.15	65.00	7.1	20,571	0.03%
2022/08/24	6.1	65.41	4	65.80	65.40	2.1	20,454	0.01%
2022/08/23	10.1	65.51	15	65.47	65.80	-4.9	20,401	-0.02%
2022/08/22	15.1	65.44	27.2	65.55	65.00	-12.1	20,372	-0.06%
2022/08/19	21	64.40	16	64.29	63.70	5	19,978	0.03%
2022/08/18	8	62.96	29.3	63.26	64.00	-21.3	19,698	-0.11%
2022/08/17	29.9	61.97	28	62.40	62.00	1.9	19,495	0.01%
2022/08/16	98.9	63.71	72.5	62.34	62.10	26.4	19,317	0.14%
2022/08/15	36	63.63	49	64.27	64.70	-13	18,711	-0.07%
2022/08/12	7.3	62.88	9.1	62.82	63.10	-1.8	18,500	-0.01%
2022/08/11	17	62.32	38.1	62.41	62.90	-21.1	18,272	-0.12%
2022/08/10	23	61.01	36.1	60.72	61.50	-13.1	17,823	-0.07%
2022/08/09	10	58.85	14	58.79	58.40	-4	17,220	-0.02%
2022/08/08	11	58.39	13	57.71	58.30	-2	17,080	-0.01%
2022/08/05	5	57.68	8	57.68	57.70	-3	17,148	-0.02%
2022/08/04	4	56.90	7	57.23	57.30	-3	17,228	-0.02%
2022/08/03	23	57.70	33	57.62	57.70	-10	17,106	-0.06%
2022/08/02	10	58.86	49.3	59.19	58.90	-39.3	16,927	-0.23%
2022/08/01	16	58.63	41	58.90	59.10	-25	16,851	-0.15%
2022/07/29	52	57.50	47	57.98	58.20	5	16,566	0.03%
2022/07/28	36	56.79	82	56.46	56.70	-46	15,807	-0.29%
2022/07/27	3	53.97	3.1	54.07	54.40	-0.1	15,127	0.00%
2022/07/26	4.3	53.15	24	53.47	53.40	-19.7	15,289	-0.13%
2022/07/25	42	53.08	14.1	53.28	52.90	27.9	15,443	0.18%
2022/07/22	28.4	54.80	26	54.85	54.80	2.4	15,678	0.02%
2022/07/21	18.3	53.31	5	53.50	53.90	13.3	15,833	0.08%
2022/07/20	4.1	54.79	1	54.20	54.10	3.1	16,130	0.02%
2022/07/19	8	54.99	4	55.08	54.60	4	16,269	0.02%
2022/07/18	16	54.46	12	54.73	54.60	4	16,315	0.02%
2022/07/15	42.1	54.85	23	54.12	54.00	19.1	16,492	0.12%
2022/07/14	8	55.34	20.5	55.82	56.40	-12.5	16,753	-0.07%
2022/07/13	23.7	55.27	29	55.58	54.80	-5.3	17,209	-0.03%
2022/07/12	25.1	54.29	23	54.32	54.10	2.1	17,341	0.01%
2022/07/11	16	53.94	28	54.84	55.00	-12	18,146	-0.07%
2022/07/08	53.1	54.91	27	54.48	54.20	26.1	18,223	0.14%
2022/07/07	41	54.44	50	55.01	55.50	-9	17,929	-0.05%
2022/07/06	10	54.57	10	54.43	54.10	0	17,590	0.00%
2022/07/05	42	55.50	55	55.78	54.70	-13	17,415	-0.07%
2022/07/04	27	54.71	34.1	55.46	55.60	-7.1	16,970	-0.04%
2022/07/01	67	55.92	56.3	55.66	55.50	10.7	16,541	0.06%
2022/06/30	21	55.11	31.9	55.17	55.10	-10.9	15,706	-0.07%
2022/06/29	56.6	54.68	33	54.85	54.40	23.6	15,419	0.15%
2022/06/28	84	55.35	67	55.27	55.00	17	15,986	0.11%
2022/06/27	71	54.11	71.1	54.68	54.90	-0.1	14,665	0.00%
2022/06/24	13	53.30	46.1	52.02	53.80	-33.1	13,696	-0.24%
2022/06/23	15.1	49.08	13.1	49.10	48.95	2.1	13,228	0.02%
2022/06/22	17	48.87	51	49.11	49.05	-34	13,237	-0.26%
2022/06/21	2	48.23	19	48.06	48.55	-17	13,481	-0.13%
2022/06/20	11	47.50	5	46.70	46.90	6	13,750	0.04%
2022/06/17	2	47.80	3	47.70	47.95	-1	14,125	-0.01%
2022/06/16	0	0.00	4	48.36	47.65	-4	14,939	-0.03%
2022/06/15	18.1	48.73	18	48.51	48.05	0.1	15,203	0.00%
2022/06/14	3	48.97	15	49.14	49.30	-12	15,377	-0.08%
2022/06/13	3	50.10	2	50.10	49.95	1	16,195	0.01%
2022/06/10	2	51.20	3	51.17	51.30	-1	16,713	-0.01%
2022/06/09	5	50.94	8	51.05	51.10	-3	17,198	-0.02%
2022/06/08	3	49.83	4	50.00	49.80	-1	17,165	-0.01%
2022/06/07	8	50.44	5	50.24	50.10	3	17,206	0.02%
2022/06/06	1	50.00	2	50.30	50.00	-1	17,158	-0.01%
2022/06/02	4	50.18	2	50.20	50.20	2	17,196	0.01%
2022/06/01	11	50.78	16	50.43	50.80	-5	17,172	-0.03%
2022/05/31	8	51.38	3.1	51.22	51.50	4.9	17,112	0.03%
2022/05/30	23	51.93	26	51.21	51.90	-3	17,036	-0.02%
2022/05/26	9	50.34	3	49.95	49.40	6	16,750	0.04%
2022/05/25	1	49.30	1	49.45	49.50	0	16,661	0.00%
2022/05/24	2	49.30	57	49.30	49.00	-55	16,638	-0.33%
2022/05/23	1	50.10	12	50.17	50.10	-11	16,545	-0.07%
2022/05/20	5	49.30	0	49.55	48.95	5	16,469	0.03%
2022/05/19	8.1	48.55	7	48.74	49.00	1.1	16,405	0.01%
2022/05/18	5.2	49.49	12	49.57	49.45	-6.8	16,350	-0.04%
2022/05/17	2.7	49.59	3	49.70	49.75	-0.3	16,270	0.00%
2022/05/16	7.1	48.75	8	49.31	49.45	-0.9	16,202	-0.01%
2022/05/13	21	48.87	21	47.81	48.75	0	16,067	0.00%
2022/05/12	20	47.32	31	46.99	46.35	-11	15,880	-0.07%
2022/05/11	30.1	49.23	20	48.92	48.05	10.1	15,656	0.06%
2022/05/10	15.2	49.79	8	49.68	49.50	7.2	15,557	0.05%
2022/05/09	22.2	49.99	8	50.01	50.00	14.2	15,465	0.09%
2022/05/06	27	52.48	6	51.90	51.80	21	15,251	0.14%
2022/05/05	4	52.80	6	52.67	52.40	-2	15,171	-0.01%
2022/05/04	11.1	52.26	7	52.31	52.60	4.1	15,094	0.03%
2022/05/03	30.2	52.38	13	52.60	52.50	17.2	14,998	0.11%
2022/04/29	35.7	54.95	9.4	54.70	54.40	26.3	14,716	0.18%
2022/04/28	25.1	56.84	13	57.24	55.60	12.1	14,435	0.08%
2022/04/27	22	56.56	16	56.75	57.00	6	13,926	0.04%
2022/04/26	25	56.68	48	56.78	56.40	-23	13,487	-0.17%
2022/04/25	40.3	54.72	11	54.33	54.10	29.3	12,923	0.23%
2022/04/22	5	56.18	8	56.81	56.50	-3	12,677	-0.02%
2022/04/21	31.1	56.53	15	56.18	56.30	16.1	12,534	0.13%
2022/04/20	24	57.73	29	57.46	57.60	-5	12,214	-0.04%
2022/04/19	28	56.89	55	56.85	57.30	-27	11,523	-0.23%
2022/04/18	27	55.77	31	55.20	55.30	-4	10,878	-0.04%
2022/04/15	73	55.80	68	55.73	55.60	5	10,439	0.05%
2022/04/14	16	54.50	24	54.68	55.50	-8	9,471	-0.08%
2022/04/13	25	52.64	21	52.78	52.90	4	9,118	0.04%
2022/04/12	28	52.35	0.1	53.20	52.80	27.9	9,096	0.31%
2022/04/11	2	53.70	17	53.81	53.60	-15	8,999	-0.17%
2022/04/08	6	52.80	9	52.64	52.90	-3	8,831	-0.03%
2022/04/07	18	52.18	20	52.23	51.60	-2	8,700	-0.02%
2022/04/06	19.1	53.74	16	53.94	53.90	3	8,537	0.04%
2022/04/01	6	54.18	1	53.90	54.00	5	8,419	0.06%
2022/03/31	55	55.63	44	55.69	54.70	11	8,231	0.13%
2022/03/30	6	53.80	11.2	53.52	54.30	-5.2	7,199	-0.07%
2022/03/29	23	54.09	34.8	53.97	54.00	-11.8	7,173	-0.16%
2022/03/28	8.9	53.73	15	54.40	54.70	-6.1	7,042	-0.09%
2022/03/25	20	53.66	13	53.62	53.80	7	6,846	0.10%
2022/03/24	17	54.94	33	54.71	53.70	-16	6,702	-0.24%
2022/03/23	10	54.25	6.3	54.36	54.70	3.8	6,272	0.06%
2022/03/22	23.2	54.04	26	54.19	54.90	-2.8	5,971	-0.05%
2022/03/21	26	53.18	41.2	53.59	54.10	-15.2	5,535	-0.27%
2022/03/18	8	50.05	12	50.38	50.80	-4	4,688	-0.09%
2022/03/17	16.2	51.08	7	51.11	51.10	9.2	4,392	0.21%
2022/03/16	31.1	51.89	101	51.64	51.90	-70	4,011	-1.74%	大賣/
2022/03/15	109	50.24	23	49.66	49.10	86	3,156	2.72%	大買/
2022/03/14	6	48.80	52	48.12	50.10	-46	2,651	-1.73%
2022/03/11	6	45.53	6	45.28	45.55	0	2,123	0.00%
2022/03/10	2	44.35	5	43.88	44.45	-3	1,991	-0.15%
2022/03/09	1	42.20	2	41.55	42.25	-1	1,908	-0.05%
2022/03/08	18	41.52	3	41.40	41.50	15	1,950	0.77%
2022/03/07	1	42.61	0	0.00	42.75	1	1,903	0.05%
2022/03/04	18	43.63	2	43.75	43.75	16	1,915	0.84%
2022/03/02	0	0.00	1	42.60	42.60	-1	1,946	-0.05%
2022/02/25	0	0.00	6	41.53	41.80	-6	1,986	-0.30%
2022/02/24	3	41.60	1	41.20	41.20	2	2,028	0.10%
2022/02/23	1	42.00	1	42.60	42.40	0	2,053	0.00%
2022/02/22	4	42.73	1	42.70	42.70	3	2,081	0.14%
2022/02/15	1	42.70	1	42.65	42.65	0	2,422	0.00%
2022/02/14	5	43.02	4	42.98	42.70	1	2,505	0.04%
2022/02/10	3	43.50	3	43.75	43.65	0	2,606	0.00%
2022/02/09	0	0.00	6.7	43.97	44.00	-6.7	2,656	-0.25%
2022/02/08	1	42.70	1	43.15	43.70	0	2,668	0.00%
2022/02/07	1	42.25	1	42.75	42.90	0	2,678	0.00%
2022/01/26	2	41.30	0	41.50	42.00	2	2,682	0.07%
2022/01/25	2	41.50	0	0.00	41.25	2	2,745	0.07%
2022/01/21	2	42.50	3	42.45	42.30	-1	2,841	-0.04%
2022/01/20	1	43.30	0	0.00	43.35	1	2,909	0.03%
2022/01/18	1	43.85	1	43.30	43.30	0	3,167	0.00%
2022/01/17	1	43.30	3	43.38	43.45	-2	3,308	-0.06%
2022/01/14	2	43.65	1	43.50	43.50	1	3,482	0.03%
2022/01/13	1	44.00	0	0.00	44.25	1	4,141	0.02%
2022/01/12	6	44.33	0	0.00	44.35	6	4,166	0.14%
2022/01/10	2	44.63	2	44.85	44.70	0	4,154	0.00%
2022/01/07	0	0.00	1	44.85	44.70	-1	4,168	-0.02%
2022/01/06	0	0.00	1	45.15	45.20	-1	4,178	-0.02%
2022/01/05	3.3	45.83	17	45.71	45.35	-13.7	4,189	-0.33%
2022/01/03	0.3	44.85	0	0.00	44.85	0.3	4,206	0.01%
2021/12/30	4	45.43	0	0.00	45.25	4	4,244	0.09%
2021/12/29	5	45.45	0	0.00	45.35	5	4,370	0.11%
2021/12/28	0	0.00	1	45.05	44.80	-1	4,372	-0.02%
2021/12/27	12	44.92	0	0.00	44.95	12	4,438	0.27%
2021/12/24	13	44.83	0	0.00	44.90	13	4,811	0.27%
2021/12/23	4	44.75	5	44.74	44.80	-1	5,005	-0.02%
2021/12/20	2	44.05	2	43.48	43.30	0	5,282	0.00%
2021/12/17	0	0.00	2	43.25	43.05	-2	5,268	-0.04%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/15	1	43.50	1	43.65	43.55	0	5,231	0.00%
2021/12/14	2	43.50	1	44.05	43.25	1	5,238	0.02%
2021/12/13	1	43.15	4	43.56	43.30	-3	5,242	-0.06%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	3	43.98	7	43.96	43.75	-4	5,229	-0.08%
2021/12/08	3	44.32	2	44.45	44.30	1	5,196	0.02%
2021/12/07	2	45.00	1	45.55	45.00	1	5,129	0.02%
2021/12/06	2	44.93	3	45.00	45.35	-1	5,120	-0.02%
2021/12/03	1	44.85	2	44.95	44.95	-1	5,122	-0.02%
2021/12/02	1	46.00	1.2	45.14	44.80	-0.2	5,147	0.00%
2021/12/01	3	44.82	4	44.95	45.15	-1	5,170	-0.02%
2021/11/30	0	0.00	1	45.20	44.85	-1	5,205	-0.02%
2021/11/29	1	43.75	5	43.78	44.50	-4	5,193	-0.08%
2021/11/26	1	44.85	3.5	45.07	44.70	-2.5	5,164	-0.05%
2021/11/25	0	0.00	12	45.87	45.70	-12	5,134	-0.23%
2021/11/24	4	45.59	6.4	45.76	45.75	-2.4	5,148	-0.05%
2021/11/23	2	45.60	2	45.88	45.95	0	5,135	0.00%
2021/11/22	4	45.34	2.2	45.31	45.55	1.8	5,109	0.04%
2021/11/19	4	44.96	2	45.00	45.00	2	5,067	0.04%
2021/11/18	5	45.23	34	45.28	45.60	-29	5,047	-0.57%
2021/11/17	6.6	45.14	9	45.36	45.55	-2.4	5,015	-0.05%
2021/11/16	2.4	45.51	20	45.22	45.65	-17.6	4,981	-0.35%
2021/11/15	0	0.00	2.3	43.84	43.95	-2.3	4,853	-0.05%
2021/11/12	4	43.00	5.5	43.41	43.60	-1.5	4,821	-0.03%
2021/11/11	1.3	42.88	21	43.24	43.25	-19.7	4,783	-0.41%
2021/11/10	1	42.40	0	0.00	42.60	1	4,747	0.02%
2021/11/09	5.6	42.51	7	42.69	42.55	-1.5	4,734	-0.03%
2021/11/08	2	41.63	9	41.69	42.05	-7	4,663	-0.15%
2021/11/05	2.2	41.24	1	41.20	41.25	1.2	4,663	0.03%
2021/11/04	1	41.00	0	0.00	40.95	1	4,715	0.02%
2021/11/03	3	41.27	3	41.07	41.15	0	4,743	0.00%
2021/11/02	3.5	41.23	4	41.75	41.25	-0.5	4,741	-0.01%
2021/11/01	4.2	41.98	8	41.85	42.05	-3.8	4,685	-0.08%
2021/10/29	11	41.03	1	41.10	41.15	10	4,661	0.21%
2021/10/28	13	40.91	57	40.56	41.10	-44	4,626	-0.95%
2021/10/27	13	39.48	18	39.57	39.75	-5	4,571	-0.11%
2021/10/26	63	39.37	19	39.36	39.35	44	4,630	0.95%
2021/10/25	22	40.05	20.2	39.94	40.20	1.8	4,527	0.04%
2021/10/22	15.2	41.80	12	41.68	41.50	3.2	4,748	0.07%
2021/10/21	78.6	41.48	33	41.22	41.30	45.6	4,695	0.97%
2021/10/20	6.2	45.92	3	46.57	45.75	3.2	4,045	0.08%
2021/10/19	0	0.00	3	46.38	46.50	-3	4,018	-0.07%
2021/10/18	10.4	45.42	0	0.00	45.75	10.4	4,021	0.26%
2021/10/15	1	45.80	2	46.00	45.75	-1	4,047	-0.02%
2021/10/14	5	45.39	8	45.51	45.40	-3	4,070	-0.07%
2021/10/13	4	45.89	1	45.80	45.85	3	4,126	0.07%
2021/10/12	5	46.50	5	46.70	46.25	0	4,124	0.00%
2021/10/08	17	47.51	1	47.80	46.90	16	4,124	0.39%
2021/10/07	1	47.20	7	47.56	47.80	-6	4,125	-0.15%
2021/10/06	19.2	47.38	7	47.56	46.50	12.2	4,154	0.29%
2021/10/05	4	46.21	3	46.28	46.20	1	4,050	0.02%
2021/10/04	11	46.74	11	46.63	46.40	0	4,066	0.00%
2021/10/01	22	48.68	21	49.32	46.50	1	4,025	0.02%
2021/09/30	25	48.97	12	48.99	48.75	13	3,694	0.35%
2021/09/29	7	48.56	62	48.59	48.70	-55	3,488	-1.58%
2021/09/28	1	46.55	15	46.62	47.05	-14	3,193	-0.44%
2021/09/27	0	0.00	10	46.20	46.25	-10	3,191	-0.31%
2021/09/24	0	0.00	14	46.71	46.25	-14	3,263	-0.43%
2021/09/23	0	0.00	1	46.05	46.10	-1	3,285	-0.03%
2021/09/22	2	45.63	1	45.50	45.60	1	3,337	0.03%
2021/09/16	24	46.58	1	46.35	46.30	23	3,559	0.65%
2021/09/14	2	45.45	0	0.00	45.50	2	3,755	0.05%
2021/09/10	0	0.00	2	45.60	45.55	-2	4,257	-0.05%
2021/09/09	1	45.05	0	0.00	45.10	1	4,336	0.02%
2021/09/08	4	45.19	0	0.00	45.00	4	4,384	0.09%
2021/09/07	1	45.95	1	46.10	46.00	0	4,414	0.00%
2021/09/06	7	48.48	0	0.00	47.85	7	4,409	0.16%
2021/09/03	1	48.55	6	48.88	48.70	-5	4,376	-0.11%
2021/09/01	8	48.80	9	49.03	48.95	-1	4,394	-0.02%
2021/08/30	0	0.00	8	48.56	48.50	-8	4,467	-0.18%
2021/08/27	5	47.75	0	0.00	47.70	5	4,510	0.11%
2021/08/26	2	47.40	0	0.00	47.60	2	4,563	0.04%
2021/08/25	1	47.70	0	0.00	47.70	1	4,605	0.02%
2021/08/24	1	46.95	2	47.18	47.35	-1	4,633	-0.02%
2021/08/23	3	46.68	0	0.00	46.90	3	4,666	0.06%
2021/08/20	2	45.63	0	0.00	46.00	2	4,715	0.04%
2021/08/18	1	46.60	0	0.00	46.70	1	4,801	0.02%
2021/08/17	1	46.05	0	0.00	46.15	1	4,891	0.02%
2021/08/16	6	46.37	0	0.00	46.45	6	4,928	0.12%
2021/08/13	9	47.34	1	47.35	47.10	8	4,912	0.16%
2021/08/11	0	0.00	7	47.86	47.35	-7	5,088	-0.14%
2021/08/10	3	48.52	10	48.40	48.20	-7	5,155	-0.14%
2021/08/09	2	49.43	0	0.00	49.20	2	5,268	0.04%
2021/08/06	41	50.15	1	50.30	50.00	40	5,382	0.74%
2021/08/04	1	50.90	50	50.66	50.90	-49	5,830	-0.84%
2021/08/03	0	0.00	20	50.30	50.20	-20	5,928	-0.34%
2021/08/02	13	50.46	0	0.00	50.10	13	5,988	0.22%
2021/07/30	23	49.89	4	50.08	50.50	19	6,044	0.31%
2021/07/29	53	50.11	6	50.60	50.20	47	6,132	0.77%
2021/07/28	13	51.02	71	51.28	50.30	-58	6,125	-0.95%
2021/07/27	4	50.08	14	49.91	51.00	-10	6,037	-0.17%
2021/07/26	1	49.85	0	0.00	49.75	1	6,042	0.02%
2021/07/23	10	49.54	3	49.55	49.55	7	6,086	0.12%
2021/07/22	1	49.10	1	49.45	49.20	0	6,195	0.00%
2021/07/21	5	49.22	11	49.22	49.05	-6	6,317	-0.09%
2021/07/20	1	50.20	1	49.90	49.80	0	6,381	0.00%
2021/07/19	1	50.80	1	50.90	50.80	0	6,457	0.00%
2021/07/16	20	50.20	3	50.27	50.20	17	6,657	0.26%
2021/07/15	0	0.00	1	50.00	50.20	-1	6,934	-0.01%
2021/07/14	0	0.00	4	49.11	49.05	-4	7,047	-0.06%
2021/07/13	8	50.09	66	50.57	49.70	-58	7,214	-0.80%
2021/07/12	12	49.68	1	49.60	49.70	11	7,453	0.15%
2021/07/09	12	49.07	165	49.21	49.10	-153	7,525	-2.03%	大賣/鉅額交易
2021/07/08	10	49.70	4	49.69	49.80	6	7,848	0.08%
2021/07/07	5	50.08	15	50.12	49.90	-10	8,285	-0.12%
2021/07/06	1	49.90	86	50.09	49.90	-85	8,754	-0.97%
2021/07/05	4	49.93	2	50.10	50.40	2	9,480	0.02%
2021/07/02	10	50.25	2	49.90	50.00	8	9,650	0.08%
2021/07/01	92	49.99	2	50.00	50.00	90	9,895	0.91%
2021/06/30	202	50.73	1	50.80	50.80	201	10,034	2.00%	大買/鉅額交易
2021/06/29	16	50.71	2	50.75	50.50	14	10,099	0.14%
2021/06/28	43	51.49	20	51.10	51.00	23	10,209	0.23%
2021/06/25	7	52.44	5	52.96	52.30	2	10,177	0.02%
2021/06/24	12	52.63	6	53.23	52.30	6	10,163	0.06%
2021/06/23	45	52.33	5	52.78	53.00	40	10,154	0.39%
2021/06/22	5	52.96	16	52.57	53.00	-11	10,174	-0.11%
2021/06/21	10	49.85	3	50.30	50.20	7	9,833	0.07%
2021/06/18	5	50.70	0	0.00	50.40	5	9,937	0.05%
2021/06/17	0	51.00	7	50.69	51.30	-7	10,040	-0.07%
2021/06/16	4	50.43	0	0.00	49.95	4	10,130	0.04%
2021/06/15	6	49.92	1	49.90	50.00	5	10,400	0.05%
2021/06/11	0	0.00	8	49.87	50.00	-8	10,559	-0.08%
2021/06/10	2	48.90	0	0.00	49.15	2	10,789	0.02%
2021/06/09	1	49.00	0	0.00	48.70	1	11,185	0.01%
2021/06/08	5	49.30	0	0.00	49.40	5	11,737	0.04%
2021/06/07	0	0.00	5	50.00	50.00	-5	12,061	-0.04%
2021/06/03	2	50.75	7	50.59	50.70	-5	12,176	-0.04%
2021/06/02	4	51.08	3	51.13	51.00	1	12,397	0.01%
2021/06/01	1	51.70	0	0.00	51.50	1	12,559	0.01%
2021/05/31	0	0.00	5	51.40	51.20	-5	13,051	-0.04%
2021/05/28	0	0.00	5	51.50	51.20	-5	13,746	-0.04%
2021/05/27	1	51.10	3	50.97	51.50	-2	13,815	-0.01%
2021/05/26	2	49.63	3	50.07	50.40	-1	13,869	-0.01%
2021/05/25	2	49.43	12	49.50	49.80	-10	13,915	-0.07%
2021/05/24	1	48.10	136	48.24	48.35	-135	14,033	-0.96%	大賣/鉅額交易
2021/05/21	14	48.27	16	48.09	48.10	-2	14,176	-0.01%
2021/05/20	48	47.66	14	48.07	47.55	34	14,394	0.24%
2021/05/19	95	48.07	15	47.59	48.80	80	14,474	0.55%
2021/05/18	15	45.93	14	47.08	47.45	1	14,584	0.01%
2021/05/17	19	44.53	16	44.28	44.65	3	14,712	0.02%
2021/05/14	15	49.06	15	47.89	47.50	0	14,647	0.00%
2021/05/13	12	46.60	15	46.78	47.00	-3	14,627	-0.02%
2021/05/12	31	45.76	9	46.45	45.75	22	14,724	0.15%
2021/05/11	11	50.16	30.1	49.86	49.20	-19.1	14,627	-0.13%
2021/05/10	9	52.20	1	52.10	52.00	8	15,070	0.05%
2021/05/07	3	52.07	3	52.27	52.50	0	15,779	0.00%
2021/05/06	9	51.92	40.4	51.85	51.70	-31.4	15,779	-0.20%
2021/05/05	11	49.86	15	50.57	49.50	-4	15,623	-0.03%
2021/05/04	67	49.82	28	49.93	49.35	39	15,716	0.25%
2021/05/03	22	52.38	1	52.50	52.00	21	15,725	0.13%
2021/04/29	6	53.25	2	53.45	53.50	4	15,766	0.03%
2021/04/28	25	53.42	3	53.47	53.50	22	15,790	0.14%
2021/04/27	22.1	54.05	2	54.40	54.10	20.1	15,841	0.13%
2021/04/26	11	54.00	1	54.20	54.20	10	15,879	0.06%
2021/04/23	18	53.69	0	0.00	53.70	18	16,025	0.11%
2021/04/22	15.1	54.76	11	54.50	54.10	4.1	16,084	0.03%
2021/04/21	35	56.78	31	57.03	56.30	4	15,904	0.03%
2021/04/20	18	55.48	9	55.77	56.00	9	15,756	0.06%
2021/04/19	16	55.94	12	56.25	56.30	4	15,798	0.03%
2021/04/16	1	55.00	30	54.92	56.10	-29	15,903	-0.18%
2021/04/15	11	53.88	7	54.30	53.70	4	15,762	0.03%
2021/04/14	58	53.93	31.1	53.19	54.10	27	15,998	0.17%
2021/04/13	37	57.41	17	56.91	55.40	20	16,006	0.12%
2021/04/12	19	56.91	34.1	56.69	56.40	-15.1	15,934	-0.09%
2021/04/09	42.1	56.63	33	56.66	57.30	9.1	16,319	0.06%
2021/04/08	5	54.72	20.7	54.86	54.30	-15.7	16,049	-0.10%
2021/04/07	35.1	54.25	40	54.26	54.40	-4.9	16,015	-0.03%
2021/04/06	15	53.07	9	52.99	53.40	6	16,165	0.04%
2021/04/01	4	52.50	3.2	52.51	52.70	0.8	16,164	0.00%
2021/03/31	6	53.60	11	52.99	52.80	-5	16,177	-0.03%
2021/03/30	1	53.00	2	53.50	53.50	-1	16,210	-0.01%
2021/03/29	14	53.34	18	53.47	53.50	-4	16,443	-0.02%
2021/03/26	0	0.00	16	52.23	52.60	-16	16,622	-0.10%
2021/03/25	74	51.82	65	52.11	51.80	9	16,865	0.05%
2021/03/24	7	53.03	15.1	53.36	53.20	-8.1	17,349	-0.05%
2021/03/23	19	53.88	15	54.10	53.90	4	17,498	0.02%
2021/03/22	51	53.51	53	53.89	53.20	-2	17,696	-0.01%
2021/03/19	25	54.18	24.3	54.36	54.00	0.7	18,236	0.00%
2021/03/18	47	55.03	41.1	55.43	55.00	5.9	18,672	0.03%
2021/03/17	43	53.90	66	54.29	53.80	-23	19,532	-0.12%
2021/03/16	15	55.11	9.2	55.20	54.70	5.8	20,212	0.03%
2021/03/15	19	55.34	31	55.64	55.10	-12	20,601	-0.06%
2021/03/12	118	54.87	123	54.86	54.60	-5	21,284	-0.02%	大買/大賣/
2021/03/11	69	53.28	68	53.63	53.10	1	21,124	0.00%
2021/03/10	22.2	52.13	22.1	52.33	52.00	0.1	21,286	0.00%
2021/03/09	37	52.16	182	51.90	51.80	-145	21,847	-0.66%	大賣/鉅額交易
2021/03/08	46	52.27	80	52.88	51.90	-34	21,986	-0.15%
2021/03/05	197	51.48	15	51.47	51.40	182	22,218	0.82%	大買/鉅額交易
2021/03/04	79.3	53.47	85	53.72	52.70	-5.7	22,943	-0.03%
2021/03/03	57.1	53.10	33	53.04	53.90	24.1	23,991	0.10%
2021/03/02	9	50.78	10	50.92	50.20	-1	24,507	0.00%
2021/02/26	3	50.12	8.1	50.45	50.10	-5.1	26,263	-0.02%
2021/02/25	9	50.51	8	50.88	50.40	1	26,622	0.00%
2021/02/24	3.1	50.70	2	51.75	50.40	1.1	26,877	0.00%
2021/02/23	21	51.48	1	51.40	51.70	20	27,023	0.07%
2021/02/22	5.1	50.91	8	50.39	51.40	-2.9	27,601	-0.01%
2021/02/19	2.1	49.75	11	50.06	50.00	-8.9	27,761	-0.03%
2021/02/18	2	50.05	21	50.10	50.50	-19	27,860	-0.07%
2021/02/17	11	48.86	61	48.78	49.30	-50	27,884	-0.18%
2021/02/05	11	47.25	1	47.95	47.55	10	27,902	0.04%
2021/02/04	7	47.44	17	47.80	47.45	-10	28,067	-0.04%
2021/02/03	34	47.31	68	48.03	47.20	-34	28,193	-0.12%
2021/02/02	20	47.06	29	47.37	46.70	-9	28,299	-0.03%
2021/02/01	115	46.35	29	46.65	46.75	86	28,457	0.30%	大買/
2021/01/29	63.3	48.68	225	49.31	47.90	-161.7	28,128	-0.57%	大賣/鉅額交易
2021/01/28	3	46.78	33	46.65	46.55	-30	28,220	-0.11%
2021/01/27	0.2	47.40	51	47.41	47.70	-50.8	28,560	-0.18%
2021/01/26	5	47.74	1	47.30	47.15	4	29,167	0.01%
2021/01/25	50	47.77	2	47.85	48.10	48	29,673	0.16%
2021/01/22	46	46.17	12	46.32	46.45	34	30,115	0.11%
2021/01/21	2	45.53	6	45.30	45.40	-4	30,797	-0.01%
2021/01/20	45.5	45.64	19	46.18	45.30	26.5	32,476	0.08%
2021/01/19	10	48.20	3	48.05	47.55	7	32,656	0.02%
2021/01/18	10.3	46.61	20	45.91	47.65	-9.8	33,008	-0.03%
2021/01/15	23.2	47.53	0	0.00	47.05	23.2	33,369	0.07%
2021/01/14	8.1	48.16	0	0.00	48.10	8.1	33,472	0.02%
2021/01/13	33.1	48.41	4	47.98	48.20	29.1	33,635	0.09%
2021/01/12	34	48.80	15	49.15	48.25	19	33,857	0.06%
2021/01/11	36.1	49.37	6	49.43	49.45	30.1	34,026	0.09%
2021/01/08	9	48.12	4	48.14	48.20	5	34,121	0.01%
2021/01/07	26	48.44	14	47.95	47.75	12	34,457	0.03%
2021/01/06	46	47.55	40	47.61	47.10	6	35,051	0.02%
2021/01/05	52	48.99	25	48.68	48.65	27	35,154	0.08%
2021/01/04	128.3	50.11	88	50.03	49.10	40.3	35,607	0.11%	大買/
2020/12/31	53	53.98	13	53.75	53.60	40	35,064	0.11%
2020/12/30	16	56.04	27	55.88	56.20	-11	34,948	-0.03%
2020/12/29	25	56.30	9	56.07	55.90	16	35,653	0.04%
2020/12/28	7	55.19	7	55.44	55.20	0	35,848	0.00%
2020/12/25	3	54.70	6	54.22	54.60	-3	36,510	-0.01%
2020/12/24	13	54.93	6	55.05	54.70	7	36,688	0.02%
2020/12/23	18	54.45	13	53.59	54.30	5	36,828	0.01%
2020/12/22	8	54.75	5	54.44	53.10	3	37,382	0.01%
2020/12/21	9	55.56	6	55.43	55.50	3	37,567	0.01%
2020/12/18	20	55.12	11	55.32	55.80	9	38,202	0.02%
2020/12/17	3	52.87	8	52.81	53.00	-5	38,116	-0.01%
2020/12/16	19	53.69	23	53.50	54.20	-4	38,160	-0.01%
2020/12/15	19	53.08	12	52.64	51.80	7	38,056	0.02%
2020/12/14	24	55.20	14	55.41	55.60	10	37,801	0.03%
2020/12/11	41.3	57.68	24	56.83	55.80	17.3	37,521	0.05%
2020/12/10	21	63.22	18.8	63.57	61.70	2.2	36,688	0.01%
2020/12/09	7.1	62.57	20	62.39	63.30	-12.9	36,539	-0.04%
2020/12/08	30	60.42	36	60.49	61.50	-6	37,342	-0.02%
2020/12/07	17	57.51	30	56.79	58.20	-13	37,134	-0.03%
2020/12/04	25	57.14	34.6	57.24	57.30	-9.6	37,103	-0.03%
2020/12/03	68	58.67	64	58.40	58.30	4	37,234	0.01%
2020/12/02	21	57.68	16	57.93	57.40	5	37,364	0.01%
2020/12/01	33	57.97	27	58.29	58.00	6	38,275	0.02%
2020/11/30	47	57.67	58	57.73	58.50	-11	38,300	-0.03%
2020/11/27	107	57.88	90	57.81	56.70	17	37,928	0.04%	大買/
2020/11/26	78	56.20	76	56.22	55.60	2	37,034	0.01%
2020/11/25	48	54.42	184.5	55.38	56.10	-136.5	36,177	-0.38%	大賣/鉅額交易
2020/11/24	12	51.31	21.8	51.04	51.00	-9.8	34,519	-0.03%
2020/11/23	14	49.91	8	49.92	50.90	6	34,095	0.02%
2020/11/20	12	50.14	4	50.30	49.65	8	33,763	0.02%
2020/11/19	28	50.70	37	50.81	50.30	-9	33,458	-0.03%
2020/11/18	11	49.22	8	48.89	49.75	3	32,719	0.01%
2020/11/17	12	47.45	14	48.11	47.65	-2	32,390	-0.01%
2020/11/16	6	47.78	4	47.98	47.55	2	32,271	0.01%
2020/11/13	24	46.91	23	48.05	48.55	1	32,114	0.00%
2020/11/12	24	47.83	11	47.53	47.20	13	32,031	0.04%
2020/11/11	4	48.78	6	48.33	48.65	-2	32,081	-0.01%
2020/11/10	26	48.82	15	48.69	48.80	11	32,097	0.03%
2020/11/09	7	50.28	9	50.09	49.85	-2	31,720	-0.01%
2020/11/06	12	50.33	23	49.69	50.00	-11	31,373	-0.04%
2020/11/05	40	50.41	26.7	50.57	50.20	13.3	31,123	0.04%
2020/11/04	15	49.01	3	49.85	49.00	12	30,304	0.04%
2020/11/03	45	49.81	44	49.66	49.60	1	29,905	0.00%
2020/11/02	27	48.50	18	48.36	49.05	9	29,259	0.03%
2020/10/30	20	50.21	20.2	51.77	48.15	-0.2	28,635	0.00%
2020/10/29	49.2	52.00	38	51.84	51.90	11.2	27,928	0.04%
2020/10/28	51	52.33	80	51.98	53.00	-29	27,143	-0.11%
2020/10/27	12	49.34	18	49.39	48.75	-6	25,399	-0.02%
2020/10/26	48	49.29	47	49.07	49.45	1	25,117	0.00%
2020/10/23	32	48.15	34	48.30	49.00	-2	24,608	-0.01%
2020/10/22	24	47.03	27	46.49	47.00	-3	24,019	-0.01%
2020/10/21	17	46.67	12	46.63	46.10	5	23,783	0.02%
2020/10/20	19	46.17	15.1	45.99	45.90	3.9	23,587	0.02%
2020/10/19	26	47.49	10	47.92	47.25	16	23,359	0.07%
2020/10/16	12	47.30	19	47.55	47.40	-7	23,270	-0.03%
2020/10/15	52	50.40	49	49.85	49.30	3	22,868	0.01%
2020/10/14	45	51.10	30	50.99	50.70	15	22,361	0.07%
2020/10/13	24	48.80	20	48.63	49.40	4	21,443	0.02%
2020/10/12	22	48.61	32	48.64	49.40	-10	20,980	-0.05%
2020/10/08	26	46.86	14	46.89	47.00	12	20,214	0.06%
2020/10/07	19	46.53	8	46.44	46.55	11	19,873	0.06%
2020/10/06	34	46.50	36	47.18	46.90	-2	19,520	-0.01%
2020/10/05	34	43.60	43	44.29	45.60	-9	18,668	-0.05%
2020/09/30	53	43.24	39	43.40	42.70	14	18,081	0.08%
2020/09/29	16	42.02	3	42.40	41.65	13	17,218	0.08%
2020/09/28	10	42.43	16	42.43	43.10	-6	16,997	-0.04%
2020/09/25	40	44.94	23	44.72	42.65	17	16,664	0.10%
2020/09/24	15	45.91	16	46.09	44.75	-1	15,808	-0.01%
2020/09/23	49	46.68	36	45.98	47.10	13	15,373	0.08%
2020/09/22	50	49.06	41	48.69	48.40	9	14,434	0.06%
2020/09/21	10	51.51	10	51.87	51.50	0	13,840	0.00%
2020/09/18	14	51.99	4	51.85	51.20	10	13,532	0.07%
2020/09/17	51	52.00	54	51.80	51.30	-3	13,284	-0.02%
2020/09/16	21	51.45	17	51.75	51.60	4	12,833	0.03%
2020/09/15	10	51.24	30	51.56	52.00	-20	12,553	-0.16%
2020/09/14	44	50.90	54	51.21	51.50	-10	12,216	-0.08%
2020/09/11	66	53.90	69.3	55.25	52.40	-3.3	11,514	-0.03%
2020/09/10	15	50.34	37	51.89	53.40	-22	10,049	-0.22%
2020/09/09	17	49.82	23	49.68	49.75	-6	9,160	-0.07%
2020/09/08	27	50.24	44.9	48.48	48.50	-17.9	8,760	-0.20%
2020/09/07	22	49.91	31	50.26	51.00	-9	8,130	-0.11%
2020/09/04	52	45.34	65	45.04	46.60	-13	7,381	-0.18%
2020/09/03	15.7	43.25	39	42.90	44.30	-23.3	6,205	-0.38%
2020/09/02	37	40.50	62	41.12	42.15	-25	5,672	-0.44%
2020/09/01	31	38.81	38	39.46	39.95	-7	5,137	-0.14%
2020/08/31	31	35.20	28	36.41	37.60	3	4,513	0.07%
2020/08/28	23	34.50	102	34.05	34.55	-79	4,125	-1.91%	大賣/
2020/08/27	12	32.95	1	33.25	33.00	11	3,918	0.28%
2020/08/26	6	32.55	0	0.00	32.60	6	3,893	0.15%
2020/08/25	16	33.16	2	32.65	32.75	14	3,897	0.36%
2020/08/24	4	32.66	12	32.80	32.80	-8	3,914	-0.20%
2020/08/21	26	32.97	0	0.00	32.75	26	4,006	0.65%
2020/08/20	4	32.69	48	32.76	32.65	-44	3,967	-1.11%
2020/08/19	5	34.10	7	34.86	34.25	-2	3,841	-0.05%
2020/08/18	35	34.29	5	34.14	34.05	30	3,756	0.80%
2020/08/17	17	33.06	33	34.21	34.50	-16	3,596	-0.44%
2020/08/14	6	31.37	4.1	31.95	31.40	1.9	3,273	0.06%
2020/08/13	1	31.25	0	0.00	31.10	1	3,029	0.03%
2020/08/11	3	30.93	0	0.00	31.10	3	3,108	0.10%
2020/08/10	2	31.13	3	31.45	31.10	-1	3,180	-0.03%
2020/08/07	11	31.02	11	30.77	30.70	0	3,199	0.00%
2020/08/06	20	30.60	5	30.73	30.90	15	3,250	0.46%
2020/08/04	2	30.95	1	31.00	30.90	1	3,392	0.03%
2020/08/03	11	30.85	12	30.87	30.90	-1	3,406	-0.03%
2020/07/31	6	30.53	10	30.50	30.60	-4	3,347	-0.12%
2020/07/30	11	30.64	10	30.55	30.45	1	3,316	0.03%
2020/07/29	2	29.70	0	0.00	29.80	2	3,276	0.06%
2020/07/28	5	29.92	0	0.00	29.10	5	3,251	0.15%
2020/07/27	5	29.89	0	0.00	29.65	5	3,272	0.15%
2020/07/24	10	31.10	0	0.00	30.35	10	3,252	0.31%
2020/07/23	0	0.00	5	31.09	31.55	-5	3,207	-0.16%
2020/07/22	27	30.49	22	30.27	30.75	5	3,084	0.16%
2020/07/20	3	28.73	0	0.00	28.90	3	2,805	0.11%
2020/07/15	0	0.00	10	28.78	28.90	-10	2,787	-0.36%
2020/07/13	10	29.00	0	0.00	29.00	10	2,715	0.37%
2020/07/10	0.5	28.75	2	28.95	28.90	-1.5	2,733	-0.05%
2020/07/09	0	0.00	0.6	28.75	28.90	-0.6	2,707	-0.02%
2020/07/07	0	0.00	3	28.72	28.50	-3	2,705	-0.11%
2020/07/02	0	0.00	4	28.28	28.30	-4	2,692	-0.15%
2020/06/30	0	0.00	1	27.55	27.65	-1	2,676	-0.04%
2020/06/24	0	0.00	6	27.60	27.60	-6	2,711	-0.22%
2020/06/23	0	0.00	5	27.52	27.55	-5	2,745	-0.18%
2020/06/22	0	0.00	2	27.50	27.55	-2	2,750	-0.07%
2020/06/19	0	0.00	3	27.63	27.15	-3	2,778	-0.11%
2020/06/18	2	27.30	5	27.42	27.65	-3	2,775	-0.11%
2020/06/15	3	27.40	1	27.35	27.40	2	2,895	0.07%
2020/06/12	3	27.70	5	27.50	27.40	-2	2,906	-0.07%
2020/06/11	0	0.00	12	28.04	28.20	-12	2,896	-0.41%
2020/06/10	4	28.68	3	28.70	28.65	1	2,904	0.03%
2020/06/09	3	29.20	3	29.20	29.00	0	2,968	0.00%
2020/06/08	18	29.10	1	29.05	29.05	17	3,081	0.55%
2020/06/05	1	28.30	2	29.15	29.20	-1	3,054	-0.03%
2020/06/03	2	28.18	4	27.99	28.10	-2	3,093	-0.06%
2020/06/02	1	28.15	0	0.00	28.15	1	3,074	0.03%
2020/06/01	5	28.55	0	0.00	28.65	5	3,033	0.16%
2020/05/29	3	28.85	0	0.00	28.50	3	3,015	0.10%
2020/05/28	8	28.81	6	29.20	29.20	2	2,941	0.07%
2020/05/27	2	27.60	0	0.00	28.00	2	2,845	0.07%
2020/05/26	0	0.00	241	27.64	27.60	-241	2,843	-8.48%	大賣/鉅額交易
2020/05/22	0	0.00	5	27.30	27.40	-5	2,924	-0.17%
2020/05/21	5	27.75	0	0.00	27.65	5	2,917	0.17%
2020/05/20	5	27.55	410	27.66	27.60	-405	2,918	-13.88%	大賣/鉅額交易
2020/05/19	1	28.10	1	28.20	27.70	0	2,894	0.00%
2020/05/18	51	27.49	0	0.00	27.55	51	2,857	1.78%
2020/05/15	0	0.00	1	27.60	27.55	-1	2,868	-0.03%
2020/05/14	600	27.50	0	0.00	27.50	600	2,833	21.18%	大買/鉅額交易
2020/05/12	0	0.00	1	27.00	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	1	27.20	27.20	-1	2,698	-0.04%
2020/05/08	0	0.00	5	25.92	26.00	-5	2,614	-0.19%
2020/05/07	0	0.00	0.3	25.05	25.20	-0.3	2,612	-0.01%
2020/05/06	2	25.03	1	25.25	25.05	1	2,663	0.04%
2020/05/04	1	24.90	22	24.88	24.85	-21	2,837	-0.74%
2020/04/30	0	0.00	2	25.18	25.30	-2	2,910	-0.07%
2020/04/29	4	24.94	0	0.00	25.00	4	2,926	0.14%
2020/04/28	1	24.90	0	0.00	24.95	1	2,994	0.03%
2020/04/27	0.5	24.75	5	24.30	24.90	-4.5	3,083	-0.15%
2020/04/22	2	23.70	2	23.60	23.60	0	3,514	0.00%
2020/04/21	1	24.00	0	0.00	23.60	1	3,509	0.03%
2020/04/20	9	24.40	0	0.00	24.50	9	3,495	0.26%
2020/04/17	11	24.52	0	0.00	24.40	11	3,533	0.31%
2020/04/16	0	0.00	1	24.05	24.30	-1	3,575	-0.03%
2020/04/15	3	23.98	5	23.94	24.40	-2	3,667	-0.05%
2020/04/14	1	23.70	23	23.75	23.80	-22	3,675	-0.60%
2020/04/10	6	23.47	0	0.00	23.65	6	3,715	0.16%
2020/04/09	5	23.25	2	23.35	23.25	3	3,793	0.08%
2020/04/08	0	0.00	1	23.25	23.35	-1	3,904	-0.03%
2020/04/07	5	23.15	2.1	23.10	23.15	2.9	4,070	0.07%
2020/04/06	2	22.20	3	22.30	22.25	-1	4,032	-0.02%
2020/04/01	0	0.00	1	22.30	22.20	-1	4,029	-0.02%
2020/03/25	1	21.85	4	21.90	21.85	-3	3,996	-0.08%
2020/03/24	0	0.00	1	20.95	20.85	-1	3,954	-0.03%
2020/03/23	0	0.00	1	20.40	20.70	-1	3,969	-0.03%
2020/03/20	0	0.00	16	20.71	20.70	-16	3,963	-0.40%
2020/03/19	35	19.80	2	20.60	19.70	33	3,930	0.84%
2020/03/18	2	21.70	2	21.88	21.85	0	3,853	0.00%
2020/03/16	0	0.00	1	22.20	22.20	-1	3,825	-0.03%
2020/03/12	12	23.27	0	0.00	23.45	12	3,674	0.33%
2020/03/10	2	24.50	0	0.00	25.00	2	3,530	0.06%
2020/03/09	11	25.32	2	25.15	25.05	9	3,467	0.26%
2020/03/05	1	26.35	0	0.00	26.35	1	3,444	0.03%
2020/03/04	0	0.00	13	26.20	26.10	-13	3,463	-0.38%
2020/03/03	0	0.00	3	26.35	26.35	-3	3,466	-0.09%
2020/02/26	3	26.57	0	0.00	26.55	3	3,373	0.09%
2020/02/25	1	26.40	0	0.00	26.30	1	3,311	0.03%
2020/02/24	1	27.05	6	27.10	26.75	-5	3,251	-0.15%
2020/02/21	1	27.75	0	0.00	27.30	1	3,226	0.03%
2020/02/20	5	27.85	0	0.00	27.75	5	3,208	0.16%
2020/02/19	0	0.00	6	27.02	27.50	-6	3,185	-0.19%
2020/02/18	1	27.85	0	0.00	27.40	1	3,155	0.03%
2020/02/14	1	27.60	0	0.00	27.45	1	3,146	0.03%
2020/02/12	2	28.10	1	28.10	28.05	1	3,030	0.03%
2020/02/11	1	28.15	0	0.00	28.05	1	2,997	0.03%
2020/02/10	2	27.95	1	27.95	28.20	1	2,951	0.03%
2020/02/07	5	28.51	21.9	28.84	28.40	-16.9	2,903	-0.58%
2020/02/06	3	28.63	6	28.80	28.70	-3	2,842	-0.11%
2020/02/05	3	27.90	10	27.84	27.80	-7	2,690	-0.26%
2020/02/04	2	27.70	1	27.60	27.60	1	2,610	0.04%
2020/02/03	6	26.60	22	26.01	26.90	-16	2,527	-0.63%
2020/01/31	5	27.46	1	27.70	27.05	4	2,446	0.16%
2020/01/30	3	26.50	0	0.00	26.45	3	2,344	0.13%
2020/01/20	0	0.00	1	27.75	27.75	-1	2,227	-0.04%
2020/01/17	2	27.40	4.9	27.29	27.15	-2.9	2,170	-0.13%
2020/01/16	34	28.10	6	28.34	27.85	28	2,020	1.39%
2020/01/14	0	0.00	1	26.20	26.05	-1	1,750	-0.06%
2020/01/13	1	25.80	2	26.08	25.95	-1	1,732	-0.06%
2020/01/10	5	26.08	6	26.00	26.00	-1	1,698	-0.06%
2020/01/09	5	26.22	3	26.13	26.45	2	1,620	0.12%
2020/01/08	0	0.00	10	25.10	25.15	-10	1,500	-0.67%
2020/01/07	0	0.00	4	25.29	25.45	-4	1,445	-0.28%
2020/01/06	0	0.00	3	25.27	25.20	-3	1,388	-0.22%
2020/01/03	4	25.25	4	25.60	25.60	0	1,351	0.00%
2020/01/02	2	25.30	5.8	25.27	25.55	-3.8	1,251	-0.30%
2019/12/31	5	24.50	23	24.60	24.30	-18	1,110	-1.62%
2019/12/30	9	22.96	0	0.00	22.90	9	916	0.98%
2019/12/25	0	0.00	2	22.80	22.70	-2	884	-0.23%
2019/12/24	0	0.00	2	22.55	22.45	-2	856	-0.23%
2019/12/20	3	21.90	0	0.00	21.85	3	805	0.37%
2019/12/16	58	21.70	0	0.00	21.65	58	726	7.98%
2019/12/04	6	21.25	0	0.00	21.25	6	678	0.88%
2019/12/03	3	21.25	0	0.00	21.25	3	661	0.45%
2019/11/13	0	0.00	4	20.75	20.85	-4	568	-0.70%
2019/10/31	0	0.00	15	20.30	20.35	-15	567	-2.65%
2019/10/30	2.1	20.30	0	0.00	20.35	2.1	568	0.37%
2019/10/29	8	20.29	2	20.35	20.30	6	570	1.05%
2019/10/28	5	20.30	0	0.00	20.35	5	575	0.87%
2019/10/18	0	0.00	0.4	20.45	20.60	-0.4	560	-0.08%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/27	0	0.00	4	20.20	20.20	-4	591	-0.68%
2019/09/26	5	20.26	0	0.00	20.30	5	596	0.84%
2019/09/18	0	0.00	2	20.35	20.35	-2	660	-0.30%
2019/09/17	0	0.00	5	20.28	20.25	-5	667	-0.75%
2019/09/16	0	0.00	2	20.30	20.30	-2	671	-0.30%
2019/09/12	2	20.30	3	20.30	20.30	-1	677	-0.15%
2019/09/11	4	20.28	0	0.00	20.30	4	685	0.58%
2019/09/10	4	20.43	0	0.00	20.40	4	679	0.59%
2019/09/06	5	20.35	0	0.00	20.45	5	679	0.74%
2019/09/05	0	0.00	2	20.30	20.30	-2	680	-0.29%
2019/09/04	2	20.30	7	20.27	20.25	-5	682	-0.73%
2019/09/03	3	20.23	0	0.00	20.25	3	686	0.44%
2019/08/30	2	20.15	1	20.25	20.25	1	697	0.14%
2019/08/29	4	20.15	0	0.00	20.15	4	695	0.58%
2019/08/28	2	20.00	0	0.00	20.05	2	692	0.29%
2019/08/22	4	21.00	0	0.00	21.00	4	632	0.63%
2019/08/21	0	0.00	1	20.95	21.00	-1	692	-0.14%
2019/08/14	10	21.20	1	21.20	21.10	9	711	1.26%
2019/08/07	1	20.90	0	0.00	20.90	1	793	0.13%
2019/07/31	1	21.05	0	0.00	21.05	1	894	0.11%
2019/07/30	1	21.05	0	0.00	21.00	1	897	0.11%
2019/07/26	0	0.00	0	21.00	21.00	0	905	0.00%
2019/07/24	0	0.00	1	21.00	20.95	-1	907	-0.11%
2019/07/22	0	0.00	25	21.00	21.00	-25	915	-2.73%
2019/07/12	1	21.35	0	0.00	21.35	1	915	0.11%
2019/07/09	0.7	21.15	0	0.00	21.20	0.7	916	0.08%
2019/06/26	0	0.00	1	21.25	21.35	-1	926	-0.11%
2019/06/21	1	21.10	0	0.00	21.15	1	913	0.11%
2019/06/05	0	0.00	0.1	20.70	20.85	-0.1	874	-0.01%
2019/06/03	1	20.90	0	0.00	20.85	1	873	0.11%
2019/05/31	1	20.80	0	0.00	20.80	1	872	0.11%
2019/05/28	0	0.00	1	20.65	20.85	-1	854	-0.12%
2019/05/27	1	20.65	0	0.00	20.65	1	799	0.13%
2019/05/24	0	0.00	2	20.73	20.70	-2	803	-0.25%
2019/05/23	3	20.80	1	20.65	20.65	2	799	0.25%
2019/05/22	0	0.00	10	21.10	20.90	-10	789	-1.27%
2019/05/14	2	20.80	0	0.00	21.20	2	687	0.29%
2019/05/13	7	21.34	10	21.55	21.25	-3	668	-0.45%
2019/05/09	0	0.00	2	21.05	21.15	-2	611	-0.33%
2019/05/08	0	0.00	2	20.85	20.80	-2	555	-0.36%
2019/05/07	5	20.90	5	20.90	20.80	0	553	0.00%
2019/05/06	0	0.00	3	20.80	20.80	-3	549	-0.55%
2019/05/02	0	0.00	2	20.95	20.95	-2	526	-0.38%
2019/04/29	1	20.75	0	0.00	20.70	1	516	0.19%
2019/04/26	5	20.81	0	0.00	20.80	5	513	0.97%
2019/04/25	3	21.03	0	0.00	20.95	3	499	0.60%
2019/04/24	1	20.80	0	0.00	21.00	1	497	0.20%
2019/04/18	0	0.00	2	20.75	20.60	-2	465	-0.43%
2019/04/17	0	0.00	1	20.65	20.65	-1	458	-0.22%
2019/04/16	0	0.00	6	20.60	20.75	-6	451	-1.33%
2019/04/15	0	0.00	11	20.70	20.75	-11	455	-2.42%
2019/04/12	1	20.65	0	0.00	20.65	1	452	0.22%
2019/04/11	1	20.70	9	20.85	20.65	-8	447	-1.79%
2019/04/10	1	20.55	4	20.63	20.55	-3	414	-0.72%
2019/04/09	2	20.63	0	0.00	20.70	2	406	0.49%
2019/04/08	4	20.70	0	0.00	20.70	4	399	1.00%
2019/04/03	0	0.00	2	20.80	20.65	-2	394	-0.51%
2019/04/02	3	20.55	0	0.00	20.65	3	405	0.74%
2019/03/26	0	0.00	2	20.40	20.40	-2	401	-0.50%
2019/03/25	2	20.20	2	20.30	20.30	0	403	0.00%
2019/03/22	4	20.43	7	20.36	20.40	-3	402	-0.74%
2019/03/21	2	20.40	0	0.00	20.45	2	398	0.50%
2019/03/19	7	20.29	0	0.00	20.25	7	394	1.77%
2019/03/18	3	20.23	0	0.00	20.30	3	391	0.77%
2019/03/15	1	20.20	0	0.00	20.20	1	395	0.25%
2019/03/14	7	20.29	0	0.00	20.40	7	390	1.79%
2019/03/07	0	0.00	4	20.56	20.30	-4	426	-0.94%
2019/03/06	6	20.38	0	0.00	20.45	6	423	1.42%
2019/02/21	0.9	20.40	3	20.50	20.55	-2.2	402	-0.53%
2019/02/20	0	0.00	2	20.40	20.40	-2	397	-0.50%
2019/02/19	2	20.30	0	0.00	20.30	2	396	0.50%
2019/02/18	1	20.25	0	0.00	20.25	1	398	0.25%
2019/02/15	3	20.20	0	0.00	20.20	3	412	0.73%
2019/02/14	1	20.35	2	20.40	20.35	-1	420	-0.24%
2019/02/13	1	20.15	1	20.40	20.30	0	419	0.00%
2019/02/12	0	0.00	2.6	20.28	20.35	-2.6	428	-0.61%
2019/01/30	1	19.70	3	19.93	19.90	-2	436	-0.46%
2019/01/28	0	0.00	0.1	19.70	19.80	-0.1	441	-0.02%
2019/01/25	0	0.00	2	19.85	19.85	-2	445	-0.45%
2019/01/18	0	0.00	2	19.65	19.60	-2	481	-0.42%
2019/01/16	1	19.45	0	0.00	19.45	1	508	0.20%
2019/01/15	0	0.00	2	19.55	19.60	-2	514	-0.39%
2019/01/09	0	0.00	2	19.60	19.60	-2	561	-0.36%
2019/01/08	0	0.00	1	19.55	19.55	-1	572	-0.17%
2019/01/07	0	0.00	3	19.53	19.55	-3	590	-0.51%
2019/01/04	0	0.00	1	19.00	19.05	-1	600	-0.17%
2019/01/03	1	19.10	0	0.00	19.15	1	644	0.16%
2019/01/02	1	19.25	2	19.50	19.25	-1	660	-0.15%
2018/12/28	0	0.00	6	19.18	19.30	-6	679	-0.88%
2018/12/26	0	0.00	5	19.10	19.05	-5	876	-0.57%
2018/12/25	6	19.07	5	19.40	19.05	1	892	0.11%
2018/12/22	0	0.00	4	19.55	19.50	-4	873	-0.46%
2018/12/21	3	19.40	0	0.00	19.40	3	880	0.34%
2018/12/20	0.3	19.50	4	19.60	19.50	-3.8	875	-0.43%
2018/12/19	9	19.73	2	19.75	19.70	7	872	0.80%
2018/12/17	2	19.90	0	0.00	19.90	2	899	0.22%
2018/12/13	0	0.00	6	20.03	20.05	-6	936	-0.64%
2018/12/12	7	19.95	0	0.00	19.95	7	941	0.74%
2018/12/11	0	0.00	7	19.96	20.00	-7	938	-0.75%
2018/12/10	0	0.00	1	19.95	19.95	-1	937	-0.11%
2018/12/07	2	20.05	0	0.00	20.00	2	935	0.21%
2018/12/06	0	0.00	12	20.04	20.00	-12	940	-1.28%
2018/12/05	0	0.00	12	20.05	20.05	-12	933	-1.29%
2018/12/04	2	20.25	0	0.00	20.20	2	939	0.21%
2018/12/03	18	20.32	0.3	20.30	20.30	17.7	945	1.88%
2018/11/30	8	20.24	0	0.00	20.25	8	942	0.85%
2018/11/29	3	20.30	0.7	20.20	20.30	2.3	936	0.25%
2018/11/28	6	20.27	0	0.00	20.30	6	936	0.64%
2018/11/27	6	20.20	0	0.00	20.25	6	938	0.64%
2018/11/22	0	0.00	6	20.40	20.25	-6	985	-0.61%
2018/11/16	0	0.00	5	20.45	20.35	-5	1,053	-0.47%
2018/11/15	0	0.00	3	20.45	20.30	-3	1,051	-0.29%
2018/11/08	0	0.00	3	20.65	20.60	-3	1,038	-0.29%
2018/11/07	6	20.75	3	20.65	20.60	3	1,041	0.29%
2018/11/05	0	0.00	3	20.20	20.30	-3	1,058	-0.28%
2018/11/02	6	20.20	0	0.00	20.20	6	1,059	0.57%
2018/11/01	0	0.00	3	20.20	20.30	-3	1,075	-0.28%
2018/10/29	10	19.80	12	19.90	19.95	-2	1,069	-0.19%
2018/10/26	0	0.00	41	19.89	19.90	-41	1,064	-3.85%
2018/10/24	16	20.23	12	20.19	20.40	4	1,053	0.38%
2018/10/22	12	20.56	0	0.00	20.65	12	1,056	1.14%
2018/10/19	2	20.25	3	20.30	20.95	-1	1,054	-0.09%
2018/10/18	3	20.55	0	0.00	20.50	3	1,042	0.29%
2018/10/17	0	0.00	5	20.65	20.55	-5	1,053	-0.47%
2018/10/15	9	20.83	0	0.00	20.70	9	1,073	0.84%
2018/10/11	5	20.20	3	20.22	20.15	2	1,099	0.18%
2018/10/09	5	20.90	1	20.95	20.85	4	1,090	0.37%
2018/10/08	8	21.33	0	0.00	21.20	8	1,085	0.74%
2018/10/05	23	21.51	5	21.30	21.10	18	1,073	1.68%
2018/10/04	14	21.67	0	0.00	21.65	14	1,037	1.35%
2018/10/03	2	20.70	3	20.95	21.00	-1	961	-0.10%
2018/09/27	1	20.65	0	0.00	20.75	1	1,061	0.09%
2018/09/25	3	20.85	2	20.95	20.85	1	1,066	0.09%
2018/09/21	0	0.00	5	20.79	20.70	-5	1,046	-0.48%
2018/09/20	1	20.70	7	20.67	20.70	-6	1,032	-0.58%
2018/09/19	0	0.00	38	20.37	20.50	-38	1,017	-3.73%
2018/09/13	0	0.00	1	20.00	20.00	-1	1,029	-0.10%
2018/09/11	0	0.00	1	20.15	20.15	-1	1,040	-0.10%
2018/09/10	2	20.00	5	19.88	20.00	-3	1,045	-0.29%
2018/09/07	2	20.28	5	20.16	20.05	-3	1,050	-0.29%
2018/09/06	6	20.33	0	0.00	20.35	6	1,115	0.54%
2018/09/05	1	20.35	0	0.00	20.35	1	1,152	0.09%
2018/09/04	2	20.40	2	20.50	20.50	0	1,160	0.00%
2018/09/03	0	0.00	1	20.45	20.45	-1	1,171	-0.09%
2018/08/31	1	20.40	0	0.00	20.55	1	1,176	0.09%
2018/08/30	1	20.55	0	0.00	20.45	1	1,183	0.08%
2018/08/29	9	20.54	2	20.85	20.60	7	1,200	0.58%
2018/08/28	0.1	21.40	2	21.45	21.40	-1.9	1,159	-0.16%
2018/08/21	1	20.90	0	0.00	21.10	1	1,122	0.09%
2018/08/20	2	20.98	5	20.93	20.90	-3	1,136	-0.26%
2018/08/17	0	0.00	2	21.00	21.00	-2	1,190	-0.17%
2018/08/14	0	0.00	1	20.90	20.90	-1	1,188	-0.08%
2018/08/13	4	20.88	3	20.82	20.85	1	1,204	0.08%
2018/08/10	12	21.40	0	0.00	21.30	12	1,191	1.01%
2018/08/09	6	21.68	1	21.65	21.65	5	1,176	0.43%
2018/08/08	0	0.00	3	21.78	21.75	-3	1,194	-0.25%
2018/08/07	0	0.00	4	21.65	21.60	-4	1,227	-0.33%
2018/08/06	0	0.00	13	21.50	21.60	-13	1,256	-1.03%
2018/08/02	3	21.42	4	21.40	21.40	-1	1,290	-0.08%
2018/08/01	4	21.55	1	21.70	21.55	3	1,295	0.23%
2018/07/31	0	0.00	1	21.60	21.65	-1	1,301	-0.08%
2018/07/30	6	21.45	1	21.65	21.40	5	1,312	0.38%
2018/07/27	3	21.68	0	0.00	21.65	3	1,307	0.23%
2018/07/25	1	21.60	6	21.70	21.70	-5	1,311	-0.38%
2018/07/24	2	21.60	0	0.00	21.60	2	1,317	0.15%
2018/07/23	2	21.60	0	0.00	21.70	2	1,310	0.15%
2018/07/18	6	21.57	6	21.43	21.35	0	1,331	0.00%
2018/07/12	0	0.00	2	20.80	21.05	-2	1,399	-0.14%
2018/07/11	1	21.10	1	20.90	20.85	0	1,422	0.00%
2018/07/09	30	20.78	10	20.95	20.75	20	1,420	1.41%
2018/07/05	5	20.45	0	0.00	20.25	5	1,458	0.34%
2018/06/20	10	20.75	0	0.00	20.75	10	2,617	0.38%
2018/06/14	0	0.00	1	21.55	21.20	-1	2,592	-0.04%
2018/06/13	10	21.05	0	0.00	21.20	10	2,530	0.40%
2018/06/11	2	20.80	1	20.85	20.80	1	2,497	0.04%
2018/06/04	1	21.15	0	0.00	21.20	1	2,475	0.04%
2018/05/30	10.1	20.85	0	0.00	20.75	10.1	2,468	0.41%
2018/05/28	9	20.94	0	0.00	20.85	9	2,461	0.37%
2018/05/23	0	0.00	2	21.05	21.05	-2	2,404	-0.08%
2018/05/17	2.4	20.95	0	0.00	20.95	2.4	2,415	0.10%
2018/05/16	0	0.00	2	21.25	21.10	-2	2,422	-0.08%
2018/05/15	1	21.05	0	0.00	21.50	1	2,416	0.04%
2018/05/09	0	0.00	4	20.75	20.85	-4	2,387	-0.17%
2018/05/07	0	0.00	6	20.60	20.55	-6	2,420	-0.25%
2018/05/03	1	20.90	0	0.00	20.90	1	2,417	0.04%
2018/04/27	0	0.00	4	21.30	21.30	-4	2,413	-0.17%
2018/04/25	3	21.55	0	0.00	21.55	3	2,426	0.12%
2018/04/24	5	21.60	0	0.00	21.65	5	2,429	0.21%
2018/04/23	10	21.95	4	22.18	22.25	6	2,459	0.24%
2018/04/20	2	23.18	0	0.00	22.40	2	2,436	0.08%
2018/04/17	2	21.85	0	0.00	21.85	2	2,361	0.08%
2018/04/16	1	22.45	9.2	22.47	22.55	-8.2	2,358	-0.35%
2018/04/12	2	22.88	0	0.00	22.85	2	2,309	0.09%
2018/04/11	0	0.00	1	23.05	23.30	-1	2,292	-0.04%
2018/04/10	1	24.25	12	23.29	22.80	-11	2,251	-0.49%
2018/04/09	19.2	23.84	2	24.50	24.40	17.2	2,110	0.81%
2018/04/03	4	22.20	5	21.87	22.70	-1	1,772	-0.06%
2018/04/02	6	22.13	2	21.93	21.90	4	1,670	0.24%
2018/03/30	7	22.21	65	22.27	22.00	-58	1,650	-3.51%
2018/03/29	2	21.30	27	21.80	21.60	-25	1,451	-1.72%
2018/03/27	0	0.00	1	20.70	20.65	-1	1,464	-0.07%
2018/03/26	6	20.30	0	0.00	20.35	6	1,566	0.38%
2018/03/14	2	20.40	0	0.00	20.40	2	1,994	0.10%
2018/03/13	0	0.00	1	20.60	20.45	-1	2,030	-0.05%
2018/03/12	1	20.20	0	0.00	20.30	1	2,028	0.05%
2018/02/27	2	20.45	2	20.43	20.40	0	2,755	0.00%
2018/02/22	5	20.05	0	0.00	20.20	5	2,853	0.18%
2018/02/12	0	0.00	6	19.96	19.95	-6	2,850	-0.21%
2018/02/09	2.1	19.81	0	0.00	20.05	2.1	2,838	0.07%
2018/02/06	4	20.14	0	0.00	19.80	4	2,837	0.14%
2018/02/05	2	20.70	0	0.00	20.85	2	2,805	0.07%
2018/02/02	0	0.00	1	21.15	21.10	-1	2,820	-0.04%
2018/01/26	5	21.60	0	0.00	21.65	5	2,992	0.17%
2018/01/25	2	21.65	0	0.00	21.55	2	2,995	0.07%
2018/01/22	0	0.00	54	21.87	21.75	-54	3,025	-1.78%
2018/01/19	0	0.00	20	22.10	21.95	-20	3,046	-0.66%
2018/01/18	0	0.00	1	22.30	22.10	-1	3,056	-0.03%
2018/01/17	3	22.37	0	0.00	22.40	3	3,080	0.10%
2018/01/12	10	21.90	0	0.00	21.95	10	3,197	0.31%
2018/01/11	10	21.68	0	0.00	21.75	10	3,218	0.31%
2018/01/09	0	0.00	1	22.20	22.25	-1	3,212	-0.03%
2018/01/08	2	22.35	0	0.00	22.20	2	3,341	0.06%
2018/01/05	2	22.40	0	0.00	22.45	2	3,405	0.06%
2018/01/04	5	22.40	10	22.45	22.40	-5	3,402	-0.15%