中興電 (1513)-統一-金門券商分點個股進出

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
182.0
漲跌
▲16.0
漲幅
+9.64%
成交量
48,562張
產業
上市電機機械類股
1276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－統一-金門券商分點個股進出

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

統一-金門券商分點個股進出
統一-金門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
2024/06/07	13.1	177.67	4	180.00	182.00	9.1	37,591	0.02%
2024/06/04	0.1	165.50	0	0.00	167.50	0.1	39,067	0.00%
2024/06/03	1.3	167.63	0	0.00	166.50	1.3	39,590	0.00%
2024/05/30	0.1	168.50	1.2	167.82	167.00	-1.1	41,361	0.00%
2024/05/29	1	168.50	0	0.00	168.50	1	42,364	0.00%
2024/05/28	1	170.00	2	168.50	168.50	-1	43,941	0.00%
2024/05/27	3.1	169.45	2	167.50	168.50	1.1	45,219	0.00%
2024/05/24	0.2	164.00	1	164.00	163.50	-0.8	46,682	0.00%
2024/05/23	3	161.50	4	162.63	162.00	-1	48,301	0.00%
2024/05/22	1	165.00	1	166.00	165.00	0	49,386	0.00%
2024/05/21	0.1	168.00	0	0.00	167.50	0.1	49,850	0.00%
2024/05/20	0.2	170.00	0	0.00	169.50	0.2	50,543	0.00%
2024/05/17	0.2	169.50	1	168.50	170.50	-0.8	50,957	0.00%
2024/05/16	1.2	171.33	2	171.25	169.00	-0.8	51,868	0.00%
2024/05/15	2	170.00	3	170.83	168.00	-1	52,426	0.00%
2024/05/14	2	169.00	3	168.50	167.00	-1	52,511	0.00%
2024/05/13	5.3	170.71	2	168.50	167.50	3.3	52,430	0.01%
2024/05/10	2.3	179.56	2	178.75	178.00	0.3	52,537	0.00%
2024/05/09	5	181.20	1	181.00	179.50	4	52,796	0.01%
2024/05/08	7	183.21	5	182.80	184.00	2	52,697	0.00%
2024/05/07	6	178.17	10	177.80	180.00	-4	52,419	-0.01%
2024/05/06	5.5	176.45	11	177.55	177.50	-5.5	52,282	-0.01%
2024/05/03	8.2	177.58	6	179.08	178.50	2.2	52,072	0.00%
2024/05/02	2.1	183.07	0	0.00	181.50	2.1	51,753	0.00%
2024/04/30	11.1	182.93	15	184.00	184.00	-3.9	51,643	-0.01%
2024/04/29	9	188.06	8	185.50	186.00	1	51,533	0.00%
2024/04/26	6	191.17	15	190.43	188.50	-9	51,334	-0.02%
2024/04/25	7	191.57	7	191.07	191.00	0	51,103	0.00%
2024/04/24	3.1	193.55	1	194.50	194.50	2.1	50,876	0.00%
2024/04/23	33	189.11	30	188.67	188.50	3	50,409	0.01%
2024/04/22	24	199.21	25	190.70	185.00	-1	49,867	0.00%
2024/04/19	36.1	200.16	36.1	198.12	197.50	0.1	49,722	0.00%
2024/04/18	27.1	207.07	23	206.80	203.50	4.1	48,651	0.01%
2024/04/17	9	202.28	10	203.10	209.50	-1	47,241	0.00%
2024/04/16	11	195.32	18	193.14	190.50	-7	46,063	-0.02%
2024/04/15	26.2	208.11	33	204.06	203.00	-6.8	45,031	-0.02%
2024/04/12	14.5	201.62	12	203.04	212.00	2.5	43,106	0.01%
2024/04/11	20	189.85	22	189.27	193.00	-2	41,192	0.00%
2024/04/10	8	182.88	9	183.39	183.00	-1	39,715	0.00%
2024/04/09	16	183.16	8	185.88	185.00	8	38,905	0.02%
2024/04/08	3	180.83	6	181.25	182.00	-3	37,888	-0.01%
2024/04/03	1	178.50	4	177.50	178.50	-3	37,537	-0.01%
2024/04/02	7	180.29	1	178.00	178.50	6	37,896	0.02%
2024/04/01	9	182.28	10	178.15	177.50	-1	37,647	0.00%
2024/03/29	5	176.80	5	178.50	179.50	0	37,363	0.00%
2024/03/28	6	179.67	5.1	178.78	177.00	0.9	37,041	0.00%
2024/03/27	7	183.71	10	183.70	176.00	-3	36,624	-0.01%
2024/03/26	20	192.13	13	190.46	187.00	7	35,782	0.02%
2024/03/25	24	186.31	17	186.15	185.00	7	34,312	0.02%
2024/03/22	5	182.50	5	180.60	177.50	0	33,672	0.00%
2024/03/21	19	182.42	14	183.32	181.50	5	33,132	0.02%
2024/03/20	10	177.05	12	177.21	177.00	-2	32,525	-0.01%
2024/03/19	8	180.69	3	182.00	180.00	5	32,176	0.02%
2024/03/18	19	175.03	19	177.55	178.50	0	31,332	0.00%
2024/03/15	7	171.36	4	170.00	169.50	3	30,161	0.01%
2024/03/14	7	173.21	5	173.90	173.00	2	29,428	0.01%
2024/03/13	23	176.63	29.7	176.75	173.50	-6.7	28,573	-0.02%
2024/03/12	7	171.71	1.5	174.33	170.00	5.5	27,673	0.02%
2024/03/11	2	163.00	2	164.50	164.50	0	27,174	0.00%
2024/03/08	1.2	162.85	3	165.17	161.50	-1.9	27,954	-0.01%
2024/03/07	1.1	173.26	1	171.00	171.00	0.1	27,655	0.00%
2024/03/06	5	170.30	10	172.50	174.00	-5	27,315	-0.02%
2024/03/05	3.5	171.57	7	172.79	169.00	-3.5	26,916	-0.01%
2024/03/04	8.3	168.70	7	168.21	167.00	1.3	26,085	0.00%
2024/03/01	12.3	173.29	4	177.00	171.00	8.3	25,637	0.03%
2024/02/29	8	162.63	12.5	168.24	171.00	-4.5	25,071	-0.02%
2024/02/27	10	156.50	15	155.73	155.50	-5	24,554	-0.02%
2024/02/26	10	152.45	10	154.60	153.00	0	23,116	0.00%
2024/02/23	8.5	142.88	1	145.50	143.00	7.5	21,278	0.04%
2024/02/22	1	133.50	2.2	133.45	133.50	-1.2	20,025	-0.01%
2024/02/21	2	131.00	2	133.75	132.50	0	19,435	0.00%
2024/02/20	2	126.50	1.5	129.00	128.00	0.5	18,717	0.00%
2024/02/19	2	133.25	7	130.93	129.50	-5	18,222	-0.03%
2024/02/16	4	127.50	9	127.61	129.00	-5	17,327	-0.03%
2024/02/15	1	120.50	0	0.00	120.50	1	16,675	0.01%
2024/02/02	6	128.17	1	129.00	124.50	5	16,382	0.03%
2024/02/01	0	0.00	4	122.73	126.00	-4	15,842	-0.03%
2024/01/31	0	117.50	0	0.00	119.50	0	15,471	0.00%
2024/01/30	1	118.50	0	0.00	118.50	1	15,427	0.01%
2024/01/29	1	120.00	0	0.00	120.50	1	15,401	0.01%
2024/01/26	0	119.50	0	0.00	119.00	0	15,358	0.00%
2024/01/25	1	120.00	1	118.00	118.00	0	15,376	0.00%
2024/01/23	1	121.00	1	121.50	120.50	0	15,353	0.00%
2024/01/22	0	0.00	1	116.50	118.50	-1	15,229	-0.01%
2024/01/18	0	0.00	1	115.50	115.50	-1	15,123	-0.01%
2024/01/17	1	115.00	0	0.00	115.00	1	15,100	0.01%
2024/01/16	2	120.25	1	118.50	118.50	1	15,014	0.01%
2024/01/15	2	122.50	3	123.17	121.50	-1	14,985	-0.01%
2024/01/12	0	0.00	2	120.75	120.50	-2	14,450	-0.01%
2024/01/11	1	119.00	1	118.00	119.00	0	14,280	0.00%
2024/01/09	2	119.75	0	0.00	120.00	2	14,231	0.01%
2024/01/08	1	119.00	1	120.50	118.00	0	14,041	0.00%
2024/01/02	0	0.00	1	119.50	119.00	-1	13,740	-0.01%
2023/12/29	3	116.83	0	0.00	116.50	3	13,628	0.02%
2023/12/28	0	0.00	3	120.83	119.00	-3	13,402	-0.02%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/19	2	117.75	0	0.00	117.00	2	13,432	0.01%
2023/12/15	0	0.00	1	122.00	122.00	-1	13,270	-0.01%
2023/12/13	2	125.75	5	125.10	124.50	-3	12,770	-0.02%
2023/12/12	1	126.50	0	0.00	125.00	1	12,593	0.01%
2023/12/08	0	0.00	2	126.25	126.00	-2	12,323	-0.02%
2023/12/07	16	130.44	9	129.28	126.50	7	12,095	0.06%
2023/12/06	2	128.00	4	127.88	126.50	-2	11,279	-0.02%
2023/12/05	7	128.29	12.1	127.61	129.50	-5.1	10,637	-0.05%
2023/12/04	3	124.67	4.2	125.29	126.50	-1.2	9,665	-0.01%
2023/12/01	1	121.50	0	0.00	120.50	1	9,186	0.01%
2023/11/30	1	120.50	7	122.00	121.50	-6	8,955	-0.07%
2023/11/29	2.3	121.41	0	120.50	121.00	2.3	8,700	0.03%
2023/11/28	2	122.50	2	123.00	124.00	0	8,670	0.00%
2023/11/27	6	120.83	1	120.50	119.00	5	8,074	0.06%
2023/11/24	4	109.39	10.2	113.20	117.00	-6.2	7,031	-0.09%
2023/11/20	1	102.50	0	0.00	102.50	1	6,700	0.01%
2023/11/15	0.1	103.50	1	103.50	103.50	-0.9	7,245	-0.01%
2023/11/07	0	0.00	5	102.30	102.50	-5	8,286	-0.06%
2023/11/06	3	101.50	0	0.00	100.50	3	8,595	0.03%
2023/10/31	0.1	93.60	2	94.10	93.20	-1.9	9,418	-0.02%
2023/10/27	0	0.00	3	99.70	99.10	-3	10,035	-0.03%
2023/10/25	3	101.50	3	102.00	102.00	0	10,942	0.00%
2023/10/24	2	100.00	0	0.00	100.00	2	11,195	0.02%
2023/10/23	2	99.95	0	0.00	99.90	2	11,515	0.02%
2023/10/19	1	99.60	0	0.00	98.10	1	12,985	0.01%
2023/10/17	1	101.50	0	0.00	100.00	1	15,255	0.01%
2023/10/13	1	106.00	1	102.50	102.50	0	15,899	0.00%
2023/10/11	1	106.50	1	105.50	105.00	0	17,571	0.00%
2023/10/04	0	0.00	1	106.50	106.00	-1	18,485	-0.01%
2023/09/27	1	105.50	0	0.00	106.00	1	18,958	0.01%
2023/09/26	0	0.00	1	107.00	106.50	-1	19,279	-0.01%
2023/09/25	0	0.00	4	106.25	106.50	-4	19,535	-0.02%
2023/09/22	0	0.00	1	99.70	102.00	-1	19,807	-0.01%
2023/09/21	1.1	98.36	6	98.52	98.70	-4.9	19,786	-0.02%
2023/09/20	2	99.15	7	100.77	100.50	-5	20,212	-0.02%
2023/09/15	1	104.00	0	0.00	103.50	1	21,917	0.00%
2023/09/11	1	104.00	0	0.00	103.50	1	25,422	0.00%
2023/09/08	1	107.00	1	107.00	107.00	0	25,417	0.00%
2023/09/07	4	109.88	0	0.00	108.50	4	25,460	0.02%
2023/09/06	1	110.50	0	0.00	110.50	1	25,598	0.00%
2023/09/01	1	111.00	0	0.00	111.50	1	26,383	0.00%
2023/08/31	0	0.00	1	113.50	113.50	-1	26,307	0.00%
2023/08/30	1	113.50	1	113.00	112.50	0	26,707	0.00%
2023/08/28	2	112.25	0	0.00	112.00	2	27,759	0.01%
2023/08/24	2	115.25	4	115.25	115.00	-2	28,049	-0.01%
2023/08/22	4	110.75	1	113.50	110.00	3	28,028	0.01%
2023/08/21	3	113.83	2	114.50	113.50	1	28,267	0.00%
2023/08/18	2	114.50	2	113.75	113.00	0	28,524	0.00%
2023/08/17	3	110.67	3	109.50	110.00	0	29,040	0.00%
2023/08/16	1	109.00	0	0.00	110.50	1	30,136	0.00%
2023/08/11	0	0.00	1	116.00	114.50	-1	30,741	0.00%
2023/08/10	2	116.00	1	114.00	114.00	1	30,744	0.00%
2023/08/09	1	116.00	1	116.50	116.00	0	30,557	0.00%
2023/08/08	0	0.00	1	116.00	115.00	-1	30,456	0.00%
2023/08/07	0	0.00	1	114.50	116.50	-1	30,508	0.00%
2023/08/04	1	114.50	2	114.50	116.00	-1	30,557	0.00%
2023/08/01	2	116.25	1	115.50	114.00	1	31,242	0.00%
2023/07/31	3	119.83	3	115.33	117.00	0	31,031	0.00%
2023/07/27	1	111.50	30	111.00	110.50	-29	30,849	-0.09%
2023/07/26	29	109.00	0	0.00	108.00	29	31,164	0.09%
2023/07/25	6.1	110.78	7	111.14	111.50	-0.9	30,943	0.00%
2023/07/24	1	107.00	2	107.00	106.00	-1	30,413	0.00%
2023/07/21	20	110.50	12	110.00	112.50	8	29,560	0.03%
2023/07/20	0	0.00	6	110.50	110.50	-6	27,579	-0.02%
2023/07/19	0	122.50	0	0.00	122.50	0	27,680	0.00%
2023/07/18	2	136.50	2	139.25	136.00	0	27,923	0.00%
2023/07/17	12	143.75	10	143.75	141.00	2	27,568	0.01%
2023/07/14	1	136.50	6	137.58	137.50	-5	26,769	-0.02%
2023/07/13	3	135.00	3	134.33	134.00	0	26,358	0.00%
2023/07/12	5	137.20	6	135.50	135.00	-1	26,624	0.00%
2023/07/11	1	132.50	0	0.00	132.50	1	26,629	0.00%
2023/07/10	4	131.88	3	131.33	131.50	1	27,644	0.00%
2023/07/07	0	0.00	1	129.00	129.50	-1	29,020	0.00%
2023/07/06	4	131.25	6	129.75	131.00	-2	30,136	-0.01%
2023/07/05	5	130.50	1	132.00	130.50	4	30,694	0.01%
2023/07/04	6	136.00	4	137.75	134.50	2	30,911	0.01%
2023/07/03	3.5	137.86	2	138.25	138.00	1.5	30,585	0.00%
2023/06/30	4	135.88	1	137.00	137.00	3	30,420	0.01%
2023/06/28	2	130.75	4	129.75	129.00	-2	29,950	-0.01%
2023/06/27	6	133.92	7	134.21	132.00	-1	29,588	0.00%
2023/06/26	5	133.00	4	133.88	133.50	1	28,728	0.00%
2023/06/21	5	130.50	23	130.54	132.50	-18	28,415	-0.06%
2023/06/20	31	132.23	11	134.05	132.00	20	28,198	0.07%
2023/06/19	8	129.81	5	129.60	128.50	3	27,496	0.01%
2023/06/16	25	120.74	28	123.36	128.00	-3	26,242	-0.01%
2023/06/15	3	114.33	4	114.63	116.50	-1	25,876	0.00%
2023/06/14	7	112.93	7	113.50	112.50	0	25,834	0.00%
2023/06/13	4	112.25	3	112.67	113.00	1	26,087	0.00%
2023/06/12	2	111.00	2	112.50	112.00	0	26,193	0.00%
2023/06/09	2	114.50	21	114.50	114.50	-19	26,243	-0.07%
2023/06/08	25	118.44	5	118.20	115.50	20	26,403	0.08%
2023/06/07	0	0.00	21	114.98	115.50	-21	26,307	-0.08%
2023/06/06	21	113.50	2	113.75	113.50	19	26,795	0.07%
2023/06/05	6	118.00	6	117.25	115.00	0	27,143	0.00%
2023/06/02	8	118.81	23	116.80	117.00	-15	27,268	-0.06%
2023/06/01	15	115.67	1	114.00	113.50	14	26,580	0.05%
2023/05/31	1	114.50	11	113.59	114.50	-10	26,685	-0.04%
2023/05/30	11	112.41	2	112.00	112.00	9	26,711	0.03%
2023/05/29	0	0.00	13	114.50	113.50	-13	26,795	-0.05%
2023/05/26	13	112.00	0	0.00	112.00	13	26,934	0.05%
2023/05/25	2	115.00	15	115.03	112.50	-13	27,119	-0.05%
2023/05/24	15	112.40	14	112.00	112.50	1	27,238	0.00%
2023/05/23	19	114.34	4	114.25	114.00	15	27,844	0.05%
2023/05/22	21	114.60	23	115.80	117.00	-2	27,613	-0.01%
2023/05/19	7	110.00	22	109.48	109.00	-15	27,075	-0.06%
2023/05/18	18	108.81	1	108.50	108.00	17	27,176	0.06%
2023/05/17	0	0.00	2	106.00	105.00	-2	28,152	-0.01%
2023/05/16	2	105.00	1	105.00	105.00	1	28,366	0.00%
2023/05/15	2	104.50	1	104.00	104.50	1	28,463	0.00%
2023/05/12	4	102.00	3	101.17	104.50	1	28,779	0.00%
2023/05/11	4	102.00	3	101.17	101.00	1	29,244	0.00%
2023/05/10	1	105.00	1	105.50	106.00	0	29,307	0.00%
2023/05/09	16	104.94	8	107.00	103.50	8	29,207	0.03%
2023/05/08	10	109.55	17	111.03	110.50	-7	28,694	-0.02%
2023/05/05	6	107.00	11	108.00	108.00	-5	28,409	-0.02%
2023/05/04	12	107.54	8	109.19	109.50	4	28,632	0.01%
2023/05/03	6	105.25	10	106.60	105.50	-4	28,745	-0.01%
2023/05/02	6	105.58	18	106.89	108.00	-12	29,213	-0.04%
2023/04/28	4	101.50	0	0.00	101.50	4	29,050	0.01%
2023/04/27	0	0.00	1	101.00	101.00	-1	29,303	0.00%
2023/04/26	3	102.83	2	102.25	103.00	1	29,210	0.00%
2023/04/25	4	103.13	2	102.50	102.50	2	29,185	0.01%
2023/04/24	0	0.00	13	104.62	105.00	-13	29,020	-0.04%
2023/04/21	18	103.78	11	102.68	102.50	7	29,141	0.02%
2023/04/20	20	108.23	0	0.00	105.50	20	29,050	0.07%
2023/04/19	5	107.90	26	108.42	108.00	-21	29,152	-0.07%
2023/04/18	11	108.95	5	109.00	109.00	6	29,337	0.02%
2023/04/17	6	107.58	2	108.00	109.00	4	29,711	0.01%
2023/04/14	3	107.00	8	105.75	105.50	-5	30,650	-0.02%
2023/04/13	16	110.81	12	110.25	108.00	4	31,030	0.01%
2023/04/12	14	113.82	7	113.71	115.00	7	29,982	0.02%
2023/04/11	6	107.17	20.5	105.37	108.00	-14.5	28,569	-0.05%
2023/04/10	17	99.67	11	100.05	101.50	6	27,451	0.02%
2023/04/07	2	97.30	3	97.50	96.80	-1	27,042	0.00%
2023/04/06	1	95.70	2	96.10	95.70	-1	26,696	0.00%
2023/03/31	2.3	95.22	3	94.90	94.60	-0.7	26,774	0.00%
2023/03/30	0	0.00	4	95.60	96.00	-4	26,767	-0.01%
2023/03/29	5	95.02	9	94.71	94.70	-4	26,888	-0.01%
2023/03/28	1	94.50	1	94.90	94.80	0	27,207	0.00%
2023/03/27	12	95.05	5	96.18	94.50	7	27,414	0.03%
2023/03/24	3	96.07	6	96.43	95.90	-3	27,702	-0.01%
2023/03/23	2	96.10	6	96.60	95.90	-4	28,349	-0.01%
2023/03/22	23	98.27	18	97.99	97.00	5	28,665	0.02%
2023/03/21	25.5	99.82	7	99.41	98.50	18.5	28,670	0.06%
2023/03/20	4	97.13	5	97.14	98.80	-1	28,472	0.00%
2023/03/17	3	93.73	0	0.00	94.90	3	28,219	0.01%
2023/03/16	1.4	93.47	10	93.95	93.20	-8.6	28,177	-0.03%
2023/03/15	1	95.30	0	0.00	95.00	1	28,284	0.00%
2023/03/14	1.2	95.88	8	96.50	94.70	-6.8	29,368	-0.02%
2023/03/13	9	95.32	10	94.40	95.50	-1	29,706	0.00%
2023/03/10	11.1	97.01	7	96.97	96.90	4.1	30,663	0.01%
2023/03/09	11	97.95	31	100.58	100.50	-20	30,515	-0.07%
2023/03/08	28	100.39	13	100.92	100.50	15	30,102	0.05%
2023/03/07	20	99.30	10	99.03	98.50	10	29,772	0.03%
2023/03/06	4	96.30	2	96.85	97.00	2	29,510	0.01%
2023/03/03	3	95.83	8	96.78	94.60	-5	29,941	-0.02%
2023/03/02	13	96.81	9	95.63	96.10	4	29,813	0.01%
2023/03/01	0	0.00	2	96.05	96.50	-2	29,532	-0.01%
2023/02/24	6	96.20	3	97.17	94.90	3	29,498	0.01%
2023/02/23	28	96.30	16	95.65	95.70	12	29,418	0.04%
2023/02/22	7	95.60	12	95.33	94.20	-5	29,235	-0.02%
2023/02/21	31	94.26	33	95.31	96.40	-2	29,050	-0.01%
2023/02/20	9	91.13	15	91.07	92.10	-6	28,150	-0.02%
2023/02/17	5	89.74	4	88.43	90.70	1	27,666	0.00%
2023/02/16	33	87.94	17	87.78	87.80	16	27,018	0.06%
2023/02/15	22	88.32	16	89.16	86.50	6	26,505	0.02%
2023/02/14	3	83.87	3	83.73	84.10	0	25,066	0.00%
2023/02/10	3	81.83	0	0.00	81.90	3	24,572	0.01%
2023/02/09	7	82.34	23	80.78	82.00	-16	24,140	-0.07%
2023/02/08	25	80.10	5	79.80	79.20	20	23,532	0.08%
2023/02/06	3	78.50	7	78.13	78.40	-4	23,265	-0.02%
2023/02/03	1	78.20	5	78.20	78.10	-4	23,280	-0.02%
2023/02/01	12	81.55	8	80.20	80.20	4	22,598	0.02%
2023/01/31	3	78.77	7	78.93	81.00	-4	22,175	-0.02%
2023/01/30	4	74.58	8	74.73	75.50	-4	21,424	-0.02%
2023/01/17	2	73.30	11	73.40	73.10	-9	21,062	-0.04%
2023/01/16	1	71.50	0	0.00	71.60	1	20,731	0.00%
2023/01/12	0	0.00	19	71.30	71.20	-19	20,626	-0.09%
2023/01/11	24	73.36	5	72.70	72.00	19	20,520	0.09%
2023/01/09	21	71.78	27	72.81	73.20	-6	20,082	-0.03%
2023/01/06	2	72.40	7	71.94	72.70	-5	19,803	-0.03%
2023/01/05	23	72.65	12	72.38	71.90	11	19,569	0.06%
2023/01/04	11	74.59	4.7	74.01	74.00	6.3	18,947	0.03%
2023/01/03	5	70.50	18	69.78	72.10	-13	17,477	-0.07%
2022/12/29	0	0.00	1	66.40	67.00	-1	16,476	-0.01%
2022/12/28	12	67.83	1	66.90	67.00	11	16,418	0.07%
2022/12/27	2	67.45	4	67.33	67.40	-2	16,377	-0.01%
2022/12/26	4	66.93	3	66.53	66.50	1	16,059	0.01%
2022/12/23	5	66.10	5	66.90	66.00	0	16,020	0.00%
2022/12/22	0	0.00	2	66.55	65.90	-2	15,969	-0.01%
2022/12/20	1	64.50	10	64.20	64.00	-9	15,893	-0.06%
2022/12/19	11	67.55	0	0.00	66.00	11	15,688	0.07%
2022/12/16	1	67.40	0	0.00	68.30	1	15,539	0.01%
2022/12/15	14	67.91	21	68.37	68.50	-7	15,149	-0.05%
2022/12/14	1	66.50	5	65.58	66.50	-4	14,477	-0.03%
2022/12/13	1	64.10	12	64.57	63.60	-11	14,285	-0.08%
2022/12/12	2	64.80	1	64.00	64.00	1	14,425	0.01%
2022/12/09	3	63.90	3	63.67	63.70	0	14,465	0.00%
2022/12/08	13	62.91	4.1	63.07	63.10	8.9	14,355	0.06%
2022/12/07	1	63.40	0.2	64.30	62.80	0.8	14,172	0.01%
2022/12/06	16	66.53	21.5	66.70	64.50	-5.5	13,764	-0.04%
2022/12/05	16	65.03	2	65.00	64.80	14	12,633	0.11%
2022/12/02	12	61.29	38	62.44	65.20	-26	12,341	-0.21%
2022/12/01	1	60.00	2	60.15	59.30	-1	11,167	-0.01%
2022/11/30	3	57.90	1	58.90	58.90	2	11,006	0.02%
2022/11/29	10	57.80	1	58.00	57.90	9	10,836	0.08%
2022/11/28	1	58.10	0	0.00	58.50	1	10,752	0.01%
2022/11/25	8	57.61	16	57.93	57.20	-8	10,536	-0.08%
2022/11/24	2	56.10	1.3	55.80	55.80	0.8	10,090	0.01%
2022/11/23	1	54.90	0	0.00	54.60	1	10,199	0.01%
2022/11/22	10.2	54.91	5	55.00	55.10	5.2	10,247	0.05%
2022/11/21	1	56.10	3	55.77	55.70	-2	10,152	-0.02%
2022/11/18	12	54.10	0	0.00	54.20	12	10,005	0.12%
2022/11/17	1	53.40	20	54.00	55.40	-19	9,856	-0.19%
2022/11/16	2	52.20	0	0.00	52.20	2	9,646	0.02%
2022/11/15	1	53.00	0	0.00	53.20	1	9,931	0.01%
2022/11/11	2.3	51.99	0	0.00	51.70	2.3	10,244	0.02%
2022/11/10	2	52.35	0	0.00	51.80	2	10,364	0.02%
2022/11/08	0	0.00	1	54.00	52.90	-1	11,144	-0.01%
2022/11/03	0	0.00	1	52.70	52.80	-1	12,344	-0.01%
2022/11/02	1	51.70	0	0.00	52.20	1	12,540	0.01%
2022/10/31	0	0.00	2	49.50	49.40	-2	12,488	-0.02%
2022/10/28	0	0.00	1	49.30	49.05	-1	12,647	-0.01%
2022/10/26	10	50.40	0	0.00	50.00	10	13,071	0.08%
2022/10/24	0	0.00	10	53.60	52.00	-10	14,101	-0.07%
2022/10/21	0	52.50	0	0.00	52.10	0	14,806	0.00%
2022/10/20	14	52.64	2	52.90	52.80	12	14,905	0.08%
2022/10/19	0	0.00	1	55.10	54.20	-1	14,966	-0.01%
2022/10/17	1	54.00	0	0.00	54.50	1	15,381	0.01%
2022/10/14	0	0.00	10	55.30	55.40	-10	15,541	-0.06%
2022/10/13	11.1	53.13	0	0.00	53.20	11.1	15,544	0.07%
2022/10/12	0.1	55.42	12	55.10	56.10	-12	15,480	-0.08%
2022/10/11	1	55.50	0	0.00	56.40	1	15,523	0.01%
2022/10/07	10	57.70	0	0.00	57.10	10	15,900	0.06%
2022/10/06	0	0.00	2	57.60	57.50	-2	16,073	-0.01%
2022/10/05	15	57.43	2	58.10	57.00	13	16,339	0.08%
2022/10/03	2	56.40	0	0.00	56.20	2	16,561	0.01%
2022/09/29	0	0.00	5	58.60	57.00	-5	17,211	-0.03%
2022/09/28	27	58.73	1	58.70	57.60	26	17,426	0.15%
2022/09/27	4	60.45	5	60.98	60.90	-1	17,803	-0.01%
2022/09/26	2	62.25	2	60.75	60.60	0	18,300	0.00%
2022/09/23	4	65.30	0	0.00	63.80	4	19,012	0.02%
2022/09/21	0	0.00	2	66.00	65.40	-2	19,677	-0.01%
2022/09/20	0	0.00	2	65.80	66.30	-2	20,980	-0.01%
2022/09/19	9	65.89	5	64.74	64.20	4	21,765	0.02%
2022/09/16	0.1	64.90	0	0.00	64.50	0.1	21,976	0.00%
2022/09/14	0	65.70	0	0.00	65.80	0	21,968	0.00%
2022/09/13	0	0.00	4	66.20	66.10	-4	21,968	-0.02%
2022/09/12	3	66.50	1.3	66.01	66.00	1.7	21,911	0.01%
2022/09/08	0.3	66.40	5	66.66	66.90	-4.7	21,750	-0.02%
2022/09/07	1	63.90	1	64.00	63.80	0	21,449	0.00%
2022/09/06	8.1	63.91	9	64.20	63.50	-0.9	21,508	0.00%
2022/09/02	1	64.30	2	65.10	64.80	-1	21,343	0.00%
2022/09/01	6	66.07	2	65.75	65.80	4	21,248	0.02%
2022/08/31	24	66.62	36	66.25	66.20	-12	21,323	-0.06%
2022/08/30	20	65.80	13	65.92	66.30	7	21,126	0.03%
2022/08/29	1	64.20	2	64.90	64.40	-1	20,859	0.00%
2022/08/26	1	64.30	1	64.80	64.20	0	20,704	0.00%
2022/08/25	13	64.93	8	64.76	65.00	5	20,571	0.02%
2022/08/23	2	65.45	4	65.53	65.80	-2	20,401	-0.01%
2022/08/22	8	64.98	7	65.31	65.00	1	20,372	0.00%
2022/08/19	3	64.57	0	0.00	63.70	3	19,978	0.02%
2022/08/18	10	62.98	8	63.40	64.00	2	19,698	0.01%
2022/08/17	1	61.80	1	62.10	62.00	0	19,495	0.00%
2022/08/16	2	63.80	71	62.30	62.10	-69	19,317	-0.36%
2022/08/15	3	64.10	55.1	64.36	64.70	-52.1	18,711	-0.28%
2022/08/12	0.1	62.60	1	63.00	63.10	-0.9	18,500	0.00%
2022/08/11	6	62.33	3	62.77	62.90	3	18,272	0.02%
2022/08/10	4	61.48	3	60.93	61.50	1	17,823	0.01%
2022/08/09	2	58.55	3	59.23	58.40	-1	17,220	-0.01%
2022/08/08	1	58.10	1	58.30	58.30	0	17,080	0.00%
2022/08/05	0	0.00	1	57.60	57.70	-1	17,148	-0.01%
2022/08/04	1	57.50	0	0.00	57.30	1	17,228	0.01%
2022/08/03	1	57.30	6	57.20	57.70	-5	17,106	-0.03%
2022/08/02	0	0.00	2	58.95	58.90	-2	16,927	-0.01%
2022/08/01	0	0.00	2	58.90	59.10	-2	16,851	-0.01%
2022/07/29	2	57.65	17	58.02	58.20	-15	16,566	-0.09%
2022/07/28	6	55.92	6	56.48	56.70	0	15,807	0.00%
2022/07/27	3	54.17	0	0.00	54.40	3	15,127	0.02%
2022/07/26	0	0.00	2	53.60	53.40	-2	15,289	-0.01%
2022/07/25	4	53.25	2	52.90	52.90	2	15,443	0.01%
2022/07/22	3	54.80	2	55.00	54.80	1	15,678	0.01%
2022/07/21	3	53.23	0	0.00	53.90	3	15,833	0.02%
2022/07/19	0	0.00	1	54.60	54.60	-1	16,269	-0.01%
2022/07/18	1	54.90	1	54.80	54.60	0	16,315	0.00%
2022/07/15	1	53.80	2	54.00	54.00	-1	16,492	-0.01%
2022/07/14	2	55.30	0	0.00	56.40	2	16,753	0.01%
2022/07/13	1	55.20	2	55.85	54.80	-1	17,209	-0.01%
2022/07/12	1	54.70	0	0.00	54.10	1	17,341	0.01%
2022/07/08	4	55.10	3	54.20	54.20	1	18,223	0.01%
2022/07/07	2	54.85	0	0.00	55.50	2	17,929	0.01%
2022/07/06	0	0.00	1	54.70	54.10	-1	17,590	-0.01%
2022/07/05	6	55.75	26	55.00	54.70	-20	17,415	-0.11%
2022/07/04	4	55.35	4	55.25	55.60	0	16,970	0.00%
2022/07/01	27	55.97	13	55.87	55.50	14	16,541	0.08%
2022/06/30	4	54.85	3	55.00	55.10	1	15,706	0.01%
2022/06/29	8	55.00	24	54.67	54.40	-16	15,419	-0.10%
2022/06/28	15	55.95	21	55.30	55.00	-6	15,986	-0.04%
2022/06/27	13	54.21	14	54.55	54.90	-1	14,665	-0.01%
2022/06/24	11	52.19	24	51.52	53.80	-13	13,696	-0.09%
2022/06/23	2	49.20	1	48.90	48.95	1	13,228	0.01%
2022/06/22	1	49.00	0	0.00	49.05	1	13,237	0.01%
2022/06/17	1	47.95	0	0.00	47.95	1	14,125	0.01%
2022/06/15	10	47.76	0	0.00	48.05	10	15,203	0.07%
2022/06/13	12	50.00	0	0.00	49.95	12	16,195	0.07%
2022/06/09	1	50.20	2	51.70	51.10	-1	17,198	-0.01%
2022/06/02	7	50.17	2	50.00	50.20	5	17,196	0.03%
2022/06/01	1	50.80	0	0.00	50.80	1	17,172	0.01%
2022/05/31	2	51.30	0	0.00	51.50	2	17,112	0.01%
2022/05/30	0	0.00	12	51.25	51.90	-12	17,036	-0.07%
2022/05/26	0	0.00	2	49.93	49.40	-2	16,750	-0.01%
2022/05/25	0	0.00	1	49.50	49.50	-1	16,661	-0.01%
2022/05/24	5	49.40	3	49.10	49.00	2	16,638	0.01%
2022/05/20	0	0.00	20	49.20	48.95	-20	16,469	-0.12%
2022/05/19	10	49.00	3	48.75	49.00	7	16,405	0.04%
2022/05/18	3	49.63	0	0.00	49.45	3	16,350	0.02%
2022/05/16	1	49.30	0	0.00	49.45	1	16,202	0.01%
2022/05/12	13	47.33	0	0.00	46.35	13	15,880	0.08%
2022/05/10	1	50.50	0	0.00	49.50	1	15,557	0.01%
2022/05/09	20	49.69	0	0.00	50.00	20	15,465	0.13%
2022/05/05	20	52.50	0	0.00	52.40	20	15,171	0.13%
2022/05/04	3	52.43	0	0.00	52.60	3	15,094	0.02%
2022/05/03	2	52.20	1	52.40	52.50	1	14,998	0.01%
2022/04/29	1	54.50	12	54.56	54.40	-11	14,716	-0.07%
2022/04/28	4	56.73	10	58.30	55.60	-6	14,435	-0.04%
2022/04/27	2	57.05	42	56.63	57.00	-40	13,926	-0.29%
2022/04/26	43	56.93	10	57.10	56.40	33	13,487	0.24%
2022/04/25	10	54.00	0	0.00	54.10	10	12,923	0.08%
2022/04/22	1	56.70	0	0.00	56.50	1	12,677	0.01%
2022/04/21	3	56.10	1	55.70	56.30	2	12,534	0.02%
2022/04/20	20	57.97	9	57.49	57.60	11	12,214	0.09%
2022/04/19	1	55.40	3	57.30	57.30	-2	11,523	-0.02%
2022/04/18	1	56.40	1	56.20	55.30	0	10,878	0.00%
2022/04/15	4	56.30	0	0.00	55.60	4	10,439	0.04%
2022/04/14	0	0.00	5	54.80	55.50	-5	9,471	-0.05%
2022/04/07	1	52.60	0	0.00	51.60	1	8,700	0.01%
2022/04/01	1	53.70	0	0.00	54.00	1	8,419	0.01%
2022/03/31	42	56.69	42	57.32	54.70	0	8,231	0.00%
2022/03/29	0	0.00	1	54.30	54.00	-1	7,173	-0.01%
2022/03/28	1	53.10	0	0.00	54.70	1	7,042	0.01%
2022/03/24	0	0.00	10	55.51	53.70	-10	6,702	-0.15%
2022/03/23	5	54.50	2	53.90	54.70	3	6,272	0.05%
2022/03/22	10	54.60	0	0.00	54.90	10	5,971	0.17%
2022/03/21	0	0.00	60	53.71	54.10	-60	5,535	-1.08%
2022/03/18	17	50.24	0	0.00	50.80	17	4,688	0.36%
2022/03/17	10	51.06	13	51.00	51.10	-3	4,392	-0.07%
2022/03/16	31	52.25	23	51.48	51.90	8	4,011	0.20%
2022/03/15	0	0.00	26	49.57	49.10	-26	3,156	-0.82%
2022/03/14	0	0.00	1	47.50	50.10	-1	2,651	-0.04%
2022/03/07	0	0.00	1	42.75	42.75	-1	1,903	-0.05%
2022/03/04	0	0.00	1	43.80	43.75	-1	1,915	-0.05%
2022/03/03	0	0.00	1	43.25	43.30	-1	1,922	-0.05%
2022/01/13	1	44.20	0	0.00	44.25	1	4,141	0.02%
2022/01/03	1	45.00	10	44.80	44.85	-9	4,206	-0.21%
2021/12/14	0	0.00	10	43.50	43.25	-10	5,238	-0.19%
2021/12/13	0	0.00	13	43.23	43.30	-13	5,242	-0.25%
2021/12/10	1	43.50	0	0.00	43.70	1	5,235	0.02%
2021/12/08	0	0.00	5	44.60	44.30	-5	5,196	-0.10%
2021/12/07	0	0.00	5	45.51	45.00	-5	5,129	-0.10%
2021/12/02	1	45.95	0	0.00	44.80	1	5,147	0.02%
2021/11/26	20	44.95	0	0.00	44.70	20	5,164	0.39%
2021/11/25	0	0.00	2	45.75	45.70	-2	5,134	-0.04%
2021/11/23	20	46.00	8	45.50	45.95	12	5,135	0.23%
2021/11/16	0	0.00	2	45.23	45.65	-2	4,981	-0.04%
2021/11/09	1	42.45	2	42.70	42.55	-1	4,734	-0.02%
2021/11/08	50	42.10	0	0.00	42.05	50	4,663	1.07%
2021/11/02	2	41.40	0	0.00	41.25	2	4,741	0.04%
2021/10/26	1	39.20	3	39.27	39.35	-2	4,630	-0.04%
2021/10/25	0	0.00	1	40.00	40.20	-1	4,527	-0.02%
2021/10/22	0	0.00	4	41.50	41.50	-4	4,748	-0.08%
2021/10/21	16	41.34	24	41.41	41.30	-8	4,695	-0.17%
2021/10/15	1	45.75	0	0.00	45.75	1	4,047	0.02%
2021/10/14	0	0.00	3	46.15	45.40	-3	4,070	-0.07%
2021/10/13	0	0.00	1	45.85	45.85	-1	4,126	-0.02%
2021/10/07	0	0.00	20	47.20	47.80	-20	4,125	-0.48%
2021/10/06	1	47.15	0	0.00	46.50	1	4,154	0.02%
2021/10/04	0	0.00	30	46.30	46.40	-30	4,066	-0.74%
2021/10/01	55	49.76	9	49.90	46.50	46	4,025	1.14%
2021/09/30	3	49.05	1	49.00	48.75	2	3,694	0.05%
2021/09/29	8	48.43	5	48.37	48.70	3	3,488	0.09%
2021/09/28	2	46.95	0	0.00	47.05	2	3,193	0.06%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/03	0	0.00	1	49.05	48.70	-1	4,376	-0.02%
2021/09/01	0	0.00	4	48.88	48.95	-4	4,394	-0.09%
2021/08/31	3	49.00	0	0.00	49.00	3	4,429	0.07%
2021/08/30	0	0.00	2	48.55	48.50	-2	4,467	-0.04%
2021/08/24	5	47.25	0	0.00	47.35	5	4,633	0.11%
2021/08/23	0	0.00	10	46.74	46.90	-10	4,666	-0.21%
2021/08/20	1	45.85	0	0.00	46.00	1	4,715	0.02%
2021/08/18	1	45.90	0	0.00	46.70	1	4,801	0.02%
2021/08/13	0	0.00	2	47.25	47.10	-2	4,912	-0.04%
2021/08/11	3	47.37	1	48.15	47.35	2	5,088	0.04%
2021/08/10	2	48.25	0	0.00	48.20	2	5,155	0.04%
2021/08/09	3	49.47	0	0.00	49.20	3	5,268	0.06%
2021/08/05	5	50.60	2	50.70	50.60	3	5,546	0.05%
2021/08/04	1	50.80	2	50.80	50.90	-1	5,830	-0.02%
2021/08/03	5	50.20	0	0.00	50.20	5	5,928	0.08%
2021/07/29	1	49.90	2	50.50	50.20	-1	6,132	-0.02%
2021/07/28	8	51.18	1	51.60	50.30	7	6,125	0.11%
2021/07/27	0	0.00	3	50.37	51.00	-3	6,037	-0.05%
2021/07/26	1	50.20	0	0.00	49.75	1	6,042	0.02%
2021/07/20	1	50.00	0	0.00	49.80	1	6,381	0.02%
2021/07/19	0	0.00	7	50.40	50.80	-7	6,457	-0.11%
2021/07/14	1	49.20	0	0.00	49.05	1	7,047	0.01%
2021/07/12	6	49.72	0	0.00	49.70	6	7,453	0.08%
2021/07/09	1	49.00	0	0.00	49.10	1	7,525	0.01%
2021/07/08	0	0.00	1	49.80	49.80	-1	7,848	-0.01%
2021/07/06	3	49.93	0	0.00	49.90	3	8,754	0.03%
2021/07/01	2	50.20	0	0.00	50.00	2	9,895	0.02%
2021/06/28	2	50.95	0	0.00	51.00	2	10,209	0.02%
2021/06/25	4	52.20	0	0.00	52.30	4	10,177	0.04%
2021/06/22	5	51.10	2	52.70	53.00	3	10,174	0.03%
2021/06/18	1	51.20	0	0.00	50.40	1	9,937	0.01%
2021/06/16	0	0.00	1	50.70	49.95	-1	10,130	-0.01%
2021/06/15	1	50.10	0	0.00	50.00	1	10,400	0.01%
2021/06/10	1	49.00	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0	0.00	10	49.00	48.70	-10	11,185	-0.09%
2021/06/07	2	49.20	0	0.00	50.00	2	12,061	0.02%
2021/06/04	0	0.00	4	51.50	50.30	-4	12,105	-0.03%
2021/06/01	2	51.40	0	0.00	51.50	2	12,559	0.02%
2021/05/31	0	0.00	3	51.20	51.20	-3	13,051	-0.02%
2021/05/28	0	0.00	9	51.67	51.20	-9	13,746	-0.07%
2021/05/27	10	50.20	0	0.00	51.50	10	13,815	0.07%
2021/05/26	0	0.00	1	50.40	50.40	-1	13,869	-0.01%
2021/05/24	4	48.00	0	0.00	48.35	4	14,033	0.03%
2021/05/21	4	47.95	0	0.00	48.10	4	14,176	0.03%
2021/05/19	0	0.00	11	48.69	48.80	-11	14,474	-0.08%
2021/05/18	10	47.50	1	47.25	47.45	9	14,584	0.06%
2021/05/17	40	43.74	0	0.00	44.65	40	14,712	0.27%
2021/05/14	1	49.40	1	48.55	47.50	0	14,647	0.00%
2021/05/13	2	44.60	12	47.34	47.00	-10	14,627	-0.07%
2021/05/12	2	44.80	10	48.25	45.75	-8	14,724	-0.05%
2021/05/11	6	49.72	3	49.20	49.20	3	14,627	0.02%
2021/05/10	0	0.00	5	52.40	52.00	-5	15,070	-0.03%
2021/05/07	12	52.13	0	0.00	52.50	12	15,779	0.08%
2021/05/06	17	51.79	30	52.25	51.70	-13	15,779	-0.08%
2021/05/05	10	50.00	0	0.00	49.50	10	15,623	0.06%
2021/05/04	1	51.10	4	50.00	49.35	-3	15,716	-0.02%
2021/05/03	11	52.11	0	0.00	52.00	11	15,725	0.07%
2021/04/29	1	53.20	3	53.60	53.50	-2	15,766	-0.01%
2021/04/28	2	53.60	0	0.00	53.50	2	15,790	0.01%
2021/04/27	2	54.50	0	0.00	54.10	2	15,841	0.01%
2021/04/23	7	53.50	0	0.00	53.70	7	16,025	0.04%
2021/04/22	5	56.40	6	54.23	54.10	-1	16,084	-0.01%
2021/04/21	25	56.62	31	56.74	56.30	-6	15,904	-0.04%
2021/04/19	1	56.20	1	56.10	56.30	0	15,798	0.00%
2021/04/16	6	54.78	14	55.68	56.10	-8	15,903	-0.05%
2021/04/15	8	53.71	0	0.00	53.70	8	15,762	0.05%
2021/04/14	5	54.06	3	53.67	54.10	2	15,998	0.01%
2021/04/13	42	56.84	24	57.35	55.40	18	16,006	0.11%
2021/04/12	12	56.88	1	56.20	56.40	11	15,934	0.07%
2021/04/09	23	55.92	30	56.02	57.30	-7	16,319	-0.04%
2021/04/08	27	54.69	7	54.70	54.30	20	16,049	0.12%
2021/04/07	3	54.60	10	54.42	54.40	-7	16,015	-0.04%
2021/04/06	5	53.80	2	53.70	53.40	3	16,165	0.02%
2021/04/01	2	52.70	1	52.40	52.70	1	16,164	0.01%
2021/03/31	6	53.37	2	53.05	52.80	4	16,177	0.02%
2021/03/26	0	0.00	10	52.50	52.60	-10	16,622	-0.06%
2021/03/25	2	52.50	1	51.90	51.80	1	16,865	0.01%
2021/03/24	1	53.60	3	53.20	53.20	-2	17,349	-0.01%
2021/03/23	7	54.07	3	54.13	53.90	4	17,498	0.02%
2021/03/22	2	53.35	9	53.50	53.20	-7	17,696	-0.04%
2021/03/19	29	54.05	0	0.00	54.00	29	18,236	0.16%
2021/03/18	3	55.10	1	55.10	55.00	2	18,672	0.01%
2021/03/17	1	54.20	11	53.75	53.80	-10	19,532	-0.05%
2021/03/16	1	55.00	4	55.20	54.70	-3	20,212	-0.01%
2021/03/15	10	56.10	4	55.13	55.10	6	20,601	0.03%
2021/03/12	9	55.17	14	55.29	54.60	-5	21,284	-0.02%
2021/03/11	2	53.50	1	53.80	53.10	1	21,124	0.00%
2021/03/09	11	51.98	0	0.00	51.80	11	21,847	0.05%
2021/03/08	0	0.00	1	53.30	51.90	-1	21,986	0.00%
2021/03/05	0	0.00	10	52.00	51.40	-10	22,218	-0.05%
2021/03/04	11	53.14	1	53.40	52.70	10	22,943	0.04%
2021/03/03	7	52.69	15	52.91	53.90	-8	23,991	-0.03%
2021/03/02	10	50.40	0	0.00	50.20	10	24,507	0.04%
2021/02/26	0	0.00	20	49.90	50.10	-20	26,263	-0.08%
2021/02/25	0	0.00	1	51.10	50.40	-1	26,622	0.00%
2021/02/24	21	50.35	4	50.40	50.40	17	26,877	0.06%
2021/02/23	4	51.70	1	51.70	51.70	3	27,023	0.01%
2021/02/22	0	0.00	1	50.10	51.40	-1	27,601	0.00%
2021/02/19	2	49.80	2	50.70	50.00	0	27,761	0.00%
2021/02/18	1	49.30	2	50.13	50.50	-1	27,860	0.00%
2021/02/17	2	49.00	1	49.10	49.30	1	27,884	0.00%
2021/02/04	1	47.45	0	0.00	47.45	1	28,067	0.00%
2021/02/03	0	0.00	42	48.02	47.20	-42	28,193	-0.15%
2021/02/02	41	46.83	1	47.10	46.70	40	28,299	0.14%
2021/02/01	19	46.70	6	46.42	46.75	13	28,457	0.05%
2021/01/29	7.3	48.95	21	49.07	47.90	-13.8	28,128	-0.05%
2021/01/26	5	47.60	3	47.48	47.15	2	29,167	0.01%
2021/01/25	5	48.19	3	47.77	48.10	2	29,673	0.01%
2021/01/22	2	46.65	1	46.30	46.45	1	30,115	0.00%
2021/01/20	1	45.40	1	45.15	45.30	0	32,476	0.00%
2021/01/19	2	48.40	2	47.43	47.55	0	32,656	0.00%
2021/01/18	1	46.50	0	0.00	47.65	1	33,008	0.00%
2021/01/15	3	47.73	0	0.00	47.05	3	33,369	0.01%
2021/01/14	4	48.14	5	48.16	48.10	-1	33,472	0.00%
2021/01/13	3	48.23	3	48.45	48.20	0	33,635	0.00%
2021/01/12	30	49.26	27	48.61	48.25	3	33,857	0.01%
2021/01/11	9	49.34	10.2	49.58	49.45	-1.2	34,026	0.00%
2021/01/08	11	47.95	10	48.31	48.20	1	34,121	0.00%
2021/01/07	15	48.15	5	48.79	47.75	10	34,457	0.03%
2021/01/06	9	47.85	15	47.38	47.10	-6	35,051	-0.02%
2021/01/05	8	49.24	6	48.90	48.65	2	35,154	0.01%
2021/01/04	13.4	50.24	20	50.24	49.10	-6.6	35,607	-0.02%
2020/12/31	9	54.09	2	54.35	53.60	7	35,064	0.02%
2020/12/30	8	55.95	2	55.70	56.20	6	34,948	0.02%
2020/12/29	4	55.93	9	56.51	55.90	-5	35,653	-0.01%
2020/12/28	4	55.13	3	55.80	55.20	1	35,848	0.00%
2020/12/25	7	55.07	16	54.29	54.60	-9	36,510	-0.02%
2020/12/24	13	54.73	8	54.95	54.70	5	36,688	0.01%
2020/12/23	13	54.62	11	55.07	54.30	2	36,828	0.01%
2020/12/22	2	55.60	2	54.70	53.10	0	37,382	0.00%
2020/12/21	3	55.20	0	0.00	55.50	3	37,567	0.01%
2020/12/18	4	53.65	5	54.62	55.80	-1	38,202	0.00%
2020/12/17	5.6	52.73	5	53.10	53.00	0.6	38,116	0.00%
2020/12/16	11	53.68	9	53.89	54.20	2	38,160	0.01%
2020/12/15	9	53.04	16	53.55	51.80	-7	38,056	-0.02%
2020/12/14	6	55.67	18	54.66	55.60	-12	37,801	-0.03%
2020/12/11	31	59.16	8	56.43	55.80	23	37,521	0.06%
2020/12/10	12	63.17	2	63.15	61.70	10	36,688	0.03%
2020/12/09	1	61.40	22	62.52	63.30	-21	36,539	-0.06%
2020/12/08	1	61.20	20.2	60.38	61.50	-19.2	37,342	-0.05%
2020/12/07	2	57.05	2	57.65	58.20	0	37,134	0.00%
2020/12/04	16	56.59	1	56.70	57.30	15	37,103	0.04%
2020/12/03	7	58.19	5	58.50	58.30	2	37,234	0.01%
2020/12/02	19	57.59	3	58.30	57.40	16	37,364	0.04%
2020/12/01	7	58.03	11	57.80	58.00	-4	38,275	-0.01%
2020/11/30	5	57.56	18	58.00	58.50	-13	38,300	-0.03%
2020/11/27	21	57.98	11	57.45	56.70	10	37,928	0.03%
2020/11/26	15	56.27	10	56.01	55.60	5	37,034	0.01%
2020/11/25	0	0.00	6	53.73	56.10	-6	36,177	-0.02%
2020/11/24	3	51.17	12	51.38	51.00	-9	34,519	-0.03%
2020/11/23	2	50.90	4	50.80	50.90	-2	34,095	-0.01%
2020/11/20	3	49.85	0	0.00	49.65	3	33,763	0.01%
2020/11/19	16	50.36	8	51.03	50.30	8	33,458	0.02%
2020/11/18	4	49.66	18	49.71	49.75	-14	32,719	-0.04%
2020/11/16	6	47.65	0	0.00	47.55	6	32,271	0.02%
2020/11/13	2	47.95	2	48.50	48.55	0	32,114	0.00%
2020/11/12	1	47.35	10	47.35	47.20	-9	32,031	-0.03%
2020/11/11	4	48.23	2	48.53	48.65	2	32,081	0.01%
2020/11/10	8	49.16	4	48.58	48.80	4	32,097	0.01%
2020/11/09	3	50.05	2	50.75	49.85	1	31,720	0.00%
2020/11/06	8	49.83	0	0.00	50.00	8	31,373	0.03%
2020/11/05	6	50.29	13	50.81	50.20	-7	31,123	-0.02%
2020/11/04	9	49.17	2	49.95	49.00	7	30,304	0.02%
2020/11/03	3	49.93	1	49.10	49.60	2	29,905	0.01%
2020/11/02	22	48.87	24	47.46	49.05	-2	29,259	-0.01%
2020/10/30	28	49.66	2	49.30	48.15	26	28,635	0.09%
2020/10/29	1	52.10	0	0.00	51.90	1	27,928	0.00%
2020/10/28	4	52.83	22	52.53	53.00	-18	27,143	-0.07%
2020/10/27	24	49.14	4	49.05	48.75	20	25,399	0.08%
2020/10/26	3	49.05	3	49.25	49.45	0	25,117	0.00%
2020/10/23	2	48.15	2	49.00	49.00	0	24,608	0.00%
2020/10/20	0.2	45.90	0	0.00	45.90	0.2	23,587	0.00%
2020/10/19	0	0.00	20	47.30	47.25	-20	23,359	-0.09%
2020/10/16	1	48.35	20	48.50	47.40	-19	23,270	-0.08%
2020/10/15	21	49.21	0	0.00	49.30	21	22,868	0.09%
2020/10/14	3	49.55	8	51.61	50.70	-5	22,361	-0.02%
2020/10/12	0	0.00	3	48.05	49.40	-3	20,980	-0.01%
2020/10/07	10	46.35	0	0.00	46.55	10	19,873	0.05%
2020/10/06	11	46.97	0	0.00	46.90	11	19,520	0.06%
2020/10/05	3	43.85	0	0.00	45.60	3	18,668	0.02%
2020/09/30	11	43.55	10	43.90	42.70	1	18,081	0.01%
2020/09/29	0	0.00	3	41.80	41.65	-3	17,218	-0.02%
2020/09/25	10	44.10	10	45.85	42.65	0	16,664	0.00%
2020/09/24	8	46.15	5	44.75	44.75	3	15,808	0.02%
2020/09/23	0	0.00	102	46.92	47.10	-102	15,373	-0.66%	大賣/鉅額交易
2020/09/22	2	49.05	1	48.80	48.40	1	14,434	0.01%
2020/09/18	15	51.76	15	51.27	51.20	0	13,532	0.00%
2020/09/17	14	52.33	14	52.94	51.30	0	13,284	0.00%
2020/09/16	6	51.37	10	51.00	51.60	-4	12,833	-0.03%
2020/09/15	10	51.50	10	52.00	52.00	0	12,553	0.00%
2020/09/11	11	57.00	1	56.30	52.40	10	11,514	0.09%
2020/09/10	2	52.80	26	52.62	53.40	-24	10,049	-0.24%
2020/09/09	14	49.64	0	0.00	49.75	14	9,160	0.15%
2020/09/08	10	48.39	60	48.85	48.50	-50	8,760	-0.57%
2020/09/07	11	50.39	1	49.90	51.00	10	8,130	0.12%
2020/09/04	30	44.90	2	46.25	46.60	28	7,381	0.38%
2020/09/02	0	0.00	7	40.30	42.15	-7	5,672	-0.12%
2020/09/01	17	39.62	2	38.15	39.95	15	5,137	0.29%
2020/08/31	0	0.00	21	37.43	37.60	-21	4,513	-0.47%
2020/08/28	0	0.00	4	34.11	34.55	-4	4,125	-0.10%
2020/08/27	3	33.00	0	0.00	33.00	3	3,918	0.08%
2020/08/20	0	0.00	3	32.15	32.65	-3	3,967	-0.08%
2020/08/18	30	34.33	0	0.00	34.05	30	3,756	0.80%
2020/08/17	0	0.00	23	33.12	34.50	-23	3,596	-0.64%
2020/08/10	0	0.00	2	31.80	31.10	-2	3,180	-0.06%
2020/08/04	0	0.00	1	31.00	30.90	-1	3,392	-0.03%
2020/07/31	0	0.00	1	30.60	30.60	-1	3,347	-0.03%
2020/07/30	11	30.51	0	0.00	30.45	11	3,316	0.33%
2020/07/24	2	30.83	0	0.00	30.35	2	3,252	0.06%
2020/07/22	0	0.00	10	30.20	30.75	-10	3,084	-0.32%
2020/07/21	1	28.85	0	0.00	28.90	1	2,817	0.04%
2020/06/08	0	0.00	2	29.55	29.05	-2	3,081	-0.06%
2020/06/03	0	0.00	5	28.26	28.10	-5	3,093	-0.16%
2020/05/29	2	28.90	0	0.00	28.50	2	3,015	0.07%
2020/05/28	5	29.10	10	29.00	29.20	-5	2,941	-0.17%
2020/05/21	0	0.00	4	27.40	27.65	-4	2,917	-0.14%
2020/05/20	2	27.65	0	0.00	27.60	2	2,918	0.07%
2020/05/19	2	28.15	0	0.00	27.70	2	2,894	0.07%
2020/05/15	0	0.00	3	27.65	27.55	-3	2,868	-0.10%
2020/05/12	1	27.30	0	0.00	27.65	1	2,768	0.04%
2020/05/11	2	26.55	0	0.00	27.20	2	2,698	0.07%
2020/03/27	0	0.00	1	22.20	21.80	-1	4,025	-0.02%
2020/03/26	0.1	21.80	0	0.00	21.80	0.1	4,016	0.00%
2020/03/18	0	0.00	2	22.00	21.85	-2	3,853	-0.05%
2020/03/13	0	0.00	7	22.00	22.35	-7	3,768	-0.19%
2020/02/17	17	27.89	15	28.05	28.05	2	3,170	0.06%
2020/02/06	0	0.00	1	29.00	28.70	-1	2,842	-0.04%
2020/01/31	13	27.67	23	27.13	27.05	-10	2,446	-0.41%
2020/01/20	0	0.00	2	27.75	27.75	-2	2,227	-0.09%
2020/01/17	1	26.90	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	3	27.00	27.85	-3	2,020	-0.15%
2020/01/07	0	0.00	4	25.29	25.45	-4	1,445	-0.28%
2020/01/06	0	0.00	1	25.45	25.20	-1	1,388	-0.07%
2020/01/02	0	0.00	1	25.10	25.55	-1	1,251	-0.08%
2019/12/31	0	0.00	15	24.57	24.30	-15	1,110	-1.35%
2019/12/06	0	0.00	4	21.35	21.30	-4	680	-0.59%
2019/11/28	0	0.00	10	21.70	21.70	-10	601	-1.66%
2019/11/15	0	0.00	2	21.30	21.25	-2	636	-0.31%
2019/11/14	0	0.00	10	21.04	21.35	-10	623	-1.60%
2019/10/30	2	20.30	0	0.00	20.35	2	568	0.35%
2019/10/08	3	20.18	0	0.00	20.10	3	580	0.52%
2019/09/18	0	0.00	2	20.35	20.35	-2	660	-0.30%
2019/09/16	0	0.00	1	20.30	20.30	-1	671	-0.15%
2019/09/12	1	20.35	0	0.00	20.30	1	677	0.15%
2019/08/30	2	20.20	0	0.00	20.25	2	697	0.29%
2019/08/29	1	20.20	0	0.00	20.15	1	695	0.14%
2019/08/20	1	21.00	0	0.00	20.95	1	700	0.14%
2019/07/30	1	21.00	0	0.00	21.00	1	897	0.11%
2019/06/12	2	20.95	0	0.00	20.95	2	894	0.22%
2019/04/17	0	0.00	0.6	20.55	20.65	-0.6	458	-0.13%
2019/03/18	3	20.25	0	0.00	20.30	3	391	0.77%
2018/09/20	2	20.65	0	0.00	20.70	2	1,032	0.19%
2018/07/13	0	0.00	3	20.95	21.05	-3	1,378	-0.22%
2018/07/05	1	20.50	0	0.00	20.25	1	1,458	0.07%
2018/07/03	5	20.71	0	0.00	20.50	5	2,020	0.25%
2018/07/02	3	20.75	0	0.00	20.70	3	2,149	0.14%
2018/06/20	7	20.66	0	0.00	20.75	7	2,617	0.27%
2018/06/14	2	21.55	0	0.00	21.20	2	2,592	0.08%
2018/06/13	1	20.80	0	0.00	21.20	1	2,530	0.04%
2018/06/12	1	20.75	0	0.00	20.75	1	2,504	0.04%
2018/06/04	10	21.15	0	0.00	21.20	10	2,475	0.40%
2018/05/09	1	20.60	0	0.00	20.85	1	2,387	0.04%
2018/04/13	2	22.53	0	0.00	22.40	2	2,328	0.09%
2018/03/12	2	20.20	0	0.00	20.30	2	2,028	0.10%
2018/02/06	1	19.85	0	0.00	19.80	1	2,837	0.04%
2018/01/30	100	21.25	0	0.00	21.10	100	2,999	3.33%