中興電 (1513)-陽信-石牌券商分點個股進出

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
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,241張
產業
上市電機機械類股
1273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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/23	1	164.50	0	0.00	162.00	1	48,301	0.00%
2024/05/22	0	0.00	3	165.83	165.00	-3	49,386	-0.01%
2024/05/21	1.1	168.00	2	168.25	167.50	-0.9	49,850	0.00%
2024/05/20	2	172.25	1	169.50	169.50	1	50,543	0.00%
2024/05/17	32	168.86	32	169.55	170.50	0	50,957	0.00%
2024/05/16	4	169.50	10.5	169.62	169.00	-6.5	51,868	-0.01%
2024/05/15	37	170.04	37	168.77	168.00	0	52,426	0.00%
2024/05/14	4	168.13	4	167.63	167.00	0	52,511	0.00%
2024/05/13	47	171.00	38	167.87	167.50	9	52,430	0.02%
2024/05/10	33	179.64	32	178.66	178.00	1	52,537	0.00%
2024/05/09	13	181.65	7.1	180.45	179.50	5.9	52,796	0.01%
2024/05/08	17.1	181.45	23	183.02	184.00	-5.9	52,697	-0.01%
2024/05/07	44.1	177.17	36	178.24	180.00	8.1	52,419	0.02%
2024/05/06	9	177.56	4.1	178.99	177.50	5	52,282	0.01%
2024/05/03	36.2	181.62	51	180.06	178.50	-14.8	52,072	-0.03%
2024/05/02	37.3	183.76	38.1	182.43	181.50	-0.8	51,753	0.00%
2024/04/30	24.1	183.48	23	184.54	184.00	1.1	51,643	0.00%
2024/04/29	23	187.76	47.3	187.16	186.00	-24.3	51,533	-0.05%
2024/04/26	15	192.00	19	191.58	188.50	-4	51,334	-0.01%
2024/04/25	19	191.39	21	191.95	191.00	-2	51,103	0.00%
2024/04/24	30.3	192.21	32	193.17	194.50	-1.7	50,876	0.00%
2024/04/23	22	188.30	37.1	187.68	188.50	-15.1	50,409	-0.03%
2024/04/22	47.1	195.85	42	191.65	185.00	5.1	49,867	0.01%
2024/04/19	43.2	200.71	41.5	200.92	197.50	1.7	49,722	0.00%
2024/04/18	67.5	208.71	82	205.41	203.50	-14.5	48,651	-0.03%
2024/04/17	39	201.19	45.2	203.78	209.50	-6.2	47,241	-0.01%
2024/04/16	69.1	194.79	42.3	191.15	190.50	26.9	46,063	0.06%
2024/04/15	133.3	208.24	57	203.76	203.00	76.3	45,031	0.17%	大買/
2024/04/12	61	203.32	103	204.61	212.00	-42	43,106	-0.10%	大賣/
2024/04/11	40	192.96	70.3	190.32	193.00	-30.3	41,192	-0.07%
2024/04/10	27.3	183.12	21	182.14	183.00	6.3	39,715	0.02%
2024/04/09	30	185.53	32	187.48	185.00	-2	38,905	-0.01%
2024/04/08	30	181.13	12.2	182.34	182.00	17.8	37,888	0.05%
2024/04/03	12.2	177.48	4.5	178.50	178.50	7.7	37,537	0.02%
2024/04/02	20.5	179.72	2	179.50	178.50	18.5	37,896	0.05%
2024/04/01	14.1	179.36	5	179.50	177.50	9.1	37,647	0.02%
2024/03/29	3	177.50	4	178.25	179.50	-1	37,363	0.00%
2024/03/28	14	177.93	20.1	178.34	177.00	-6.1	37,041	-0.02%
2024/03/27	32.2	178.66	24	179.63	176.00	8.2	36,624	0.02%
2024/03/26	31	191.95	20	191.90	187.00	11	35,782	0.03%
2024/03/25	24.2	187.22	34	184.96	185.00	-9.8	34,312	-0.03%
2024/03/22	20.1	180.33	17	181.74	177.50	3.1	33,672	0.01%
2024/03/21	23	182.07	17	183.21	181.50	6	33,132	0.02%
2024/03/20	13	177.42	12	177.38	177.00	1	32,525	0.00%
2024/03/19	22	181.82	21.1	180.20	180.00	0.9	32,176	0.00%
2024/03/18	40	178.81	26	178.52	178.50	14	31,332	0.04%
2024/03/15	18.1	171.29	4	169.75	169.50	14.1	30,161	0.05%
2024/03/14	22	171.75	17.5	173.16	173.00	4.6	29,428	0.02%
2024/03/13	35	176.77	39	175.58	173.50	-4	28,573	-0.01%
2024/03/12	16.5	171.39	11	173.32	170.00	5.5	27,673	0.02%
2024/03/11	2	163.00	3	164.83	164.50	-1	27,174	0.00%
2024/03/08	6	165.59	18.5	166.04	161.50	-12.5	27,954	-0.04%
2024/03/07	14	170.25	19	169.61	171.00	-5	27,655	-0.02%
2024/03/06	3	173.83	14	172.50	174.00	-11	27,315	-0.04%
2024/03/05	24	172.19	19	171.76	169.00	5	26,916	0.02%
2024/03/04	27	168.33	18	166.92	167.00	9	26,085	0.03%
2024/03/01	30	173.68	13	172.54	171.00	17	25,637	0.07%
2024/02/29	24	165.83	16	166.59	171.00	8	25,071	0.03%
2024/02/27	30	155.13	35	157.06	155.50	-5	24,554	-0.02%
2024/02/26	22	153.39	36	154.25	153.00	-14	23,116	-0.06%
2024/02/23	10	141.65	30	141.15	143.00	-20	21,278	-0.09%
2024/02/22	18	133.33	30	133.72	133.50	-12	20,025	-0.06%
2024/02/21	9	131.84	32	132.45	132.50	-23	19,435	-0.12%
2024/02/20	16	127.50	18	131.11	128.00	-2	18,717	-0.01%
2024/02/19	9	130.89	15	131.13	129.50	-6	18,222	-0.03%
2024/02/16	2	127.50	17	127.00	129.00	-15	17,327	-0.09%
2024/02/15	16	120.38	3	121.00	120.50	13	16,675	0.08%
2024/02/05	2	122.50	1	123.50	122.50	1	16,458	0.01%
2024/02/02	8	127.25	4.2	127.88	124.50	3.8	16,382	0.02%
2024/02/01	1	122.50	4	123.13	126.00	-3	15,842	-0.02%
2024/01/31	2	119.00	4	119.00	119.50	-2	15,471	-0.01%
2024/01/30	3	119.50	1	118.50	118.50	2	15,427	0.01%
2024/01/29	11	120.00	8	120.06	120.50	3	15,401	0.02%
2024/01/26	3	119.00	1	118.50	119.00	2	15,358	0.01%
2024/01/25	5	118.90	0	0.00	118.00	5	15,376	0.03%
2024/01/24	4	120.13	8.1	120.20	119.50	-4.1	15,377	-0.03%
2024/01/23	1	120.50	5	120.60	120.50	-4	15,353	-0.03%
2024/01/22	0	0.00	2	117.50	118.50	-2	15,229	-0.01%
2024/01/19	6	115.92	0	0.00	115.50	6	15,158	0.04%
2024/01/18	1	115.00	1	116.00	115.50	0	15,123	0.00%
2024/01/17	6.1	116.24	4	116.38	115.00	2.1	15,100	0.01%
2024/01/16	9	120.00	0	0.00	118.50	9	15,014	0.06%
2024/01/15	12	121.67	21	124.62	121.50	-9	14,985	-0.06%
2024/01/12	2	120.25	4	120.75	120.50	-2	14,450	-0.01%
2024/01/11	1	119.00	1	120.00	119.00	0	14,280	0.00%
2024/01/10	0	0.00	1	121.00	119.50	-1	14,256	-0.01%
2024/01/09	4	119.13	4	119.88	120.00	0	14,231	0.00%
2024/01/08	3	118.83	2	119.75	118.00	1	14,041	0.01%
2024/01/05	0	0.00	7	119.07	119.50	-7	13,983	-0.05%
2024/01/03	7	119.29	0.1	118.00	120.00	6.9	13,844	0.05%
2024/01/02	1	118.00	3	117.33	119.00	-2	13,740	-0.01%
2023/12/29	6.2	116.00	1	116.00	116.50	5.2	13,628	0.04%
2023/12/28	7	121.14	9	119.61	119.00	-2	13,402	-0.01%
2023/12/27	2	116.25	0	0.00	116.00	2	13,064	0.02%
2023/12/26	19	116.05	0	0.00	116.50	19	13,137	0.14%
2023/12/25	3	117.50	35	118.40	117.50	-32	13,135	-0.24%
2023/12/22	5	115.80	3	116.83	116.00	2	13,138	0.02%
2023/12/21	20.2	116.02	1	115.00	115.00	19.2	13,158	0.15%
2023/12/20	6	117.42	6	117.42	117.50	0	13,256	0.00%
2023/12/19	32.3	117.58	11	116.82	117.00	21.3	13,432	0.16%
2023/12/18	0	120.50	12	121.38	120.50	-12	13,267	-0.09%
2023/12/15	13	123.92	15	122.33	122.00	-2	13,270	-0.02%
2023/12/14	31	124.95	27	124.74	125.00	4	12,954	0.03%
2023/12/13	16	124.78	2	126.50	124.50	14	12,770	0.11%
2023/12/12	3	125.00	2	127.00	125.00	1	12,593	0.01%
2023/12/11	6	125.50	21	124.62	126.00	-15	12,486	-0.12%
2023/12/08	52	125.68	60	126.15	126.00	-8	12,323	-0.06%
2023/12/07	41	129.46	22	129.34	126.50	19	12,095	0.16%
2023/12/06	52	127.88	82	128.09	126.50	-30	11,279	-0.27%
2023/12/05	42	128.11	49	129.09	129.50	-7	10,637	-0.07%
2023/12/04	20	124.73	13	124.08	126.50	7	9,665	0.07%
2023/12/01	7	121.36	13	122.81	120.50	-6	9,186	-0.07%
2023/11/30	9	121.50	10	122.35	121.50	-1	8,955	-0.01%
2023/11/29	31	121.40	5	121.50	121.00	26	8,700	0.30%
2023/11/28	13	121.85	14.1	122.82	124.00	-1.1	8,670	-0.01%
2023/11/27	43	120.33	23.4	120.93	119.00	19.6	8,074	0.24%
2023/11/24	14.5	114.67	62	113.77	117.00	-47.5	7,031	-0.68%
2023/11/21	1	102.50	2	103.00	102.50	-1	6,262	-0.02%
2023/11/20	2	103.50	0	0.00	102.50	2	6,700	0.03%
2023/11/17	0	0.00	4	103.88	104.00	-4	6,811	-0.06%
2023/11/16	2	102.00	2	103.50	103.00	0	7,063	0.00%
2023/11/15	0	0.00	2	103.00	103.50	-2	7,245	-0.03%
2023/11/14	3	101.00	3	102.00	102.00	0	7,559	0.00%
2023/11/13	4	102.38	2	101.00	101.00	2	7,712	0.03%
2023/11/10	3	101.50	4	100.50	102.50	-1	7,809	-0.01%
2023/11/09	4	100.75	1	102.00	99.30	3	7,914	0.04%
2023/11/08	2	100.50	0	0.00	100.50	2	8,173	0.02%
2023/11/07	0	0.00	2	102.75	102.50	-2	8,286	-0.02%
2023/11/06	1	100.50	4	101.63	100.50	-3	8,595	-0.03%
2023/11/03	0	0.00	2	97.70	98.30	-2	8,862	-0.02%
2023/11/02	1	95.90	0	0.00	96.50	1	9,014	0.01%
2023/11/01	0	0.00	31	93.75	94.50	-31	9,171	-0.34%
2023/10/31	0	0.00	2	94.10	93.20	-2	9,418	-0.02%
2023/10/27	3	99.37	2	101.00	99.10	1	10,035	0.01%
2023/10/26	3	100.67	0	0.00	100.00	3	10,689	0.03%
2023/10/25	1	102.00	3	101.83	102.00	-2	10,942	-0.02%
2023/10/24	1	101.00	1	99.80	100.00	0	11,195	0.00%
2023/10/23	4	100.38	4	99.58	99.90	0	11,515	0.00%
2023/10/20	3	96.43	9	97.28	96.20	-6	12,125	-0.05%
2023/10/19	1	99.40	0	0.00	98.10	1	12,985	0.01%
2023/10/18	1	99.90	6	99.80	99.00	-5	15,240	-0.03%
2023/10/17	1	101.00	2	102.00	100.00	-1	15,255	-0.01%
2023/10/16	1	102.00	0	0.00	102.50	1	15,299	0.01%
2023/10/13	11.5	102.96	0	0.00	102.50	11.5	15,899	0.07%
2023/10/12	2	105.00	5	105.90	106.00	-3	16,830	-0.02%
2023/10/11	4	106.38	2	108.00	105.00	2	17,571	0.01%
2023/10/06	3	106.67	1	108.00	106.50	2	17,839	0.01%
2023/10/05	4	108.13	3	108.83	108.00	1	18,353	0.01%
2023/10/04	5.5	106.59	12	107.13	106.00	-6.5	18,485	-0.04%
2023/10/03	3	107.83	2	108.00	107.50	1	18,637	0.01%
2023/10/02	4	109.00	6	109.00	109.00	-2	18,658	-0.01%
2023/09/28	0	0.00	3	107.17	107.50	-3	18,760	-0.02%
2023/09/27	6	106.08	1	105.50	106.00	5	18,958	0.03%
2023/09/26	3	107.00	2	106.25	106.50	1	19,279	0.01%
2023/09/25	4	105.75	17	104.85	106.50	-13	19,535	-0.07%
2023/09/22	14	102.46	14	102.50	102.00	0	19,807	0.00%
2023/09/21	7	99.14	0	0.00	98.70	7	19,786	0.04%
2023/09/20	7	99.91	6	101.75	100.50	1	20,212	0.00%
2023/09/19	13	101.23	3	102.00	101.00	10	21,159	0.05%
2023/09/18	3	101.67	2	102.00	101.50	1	21,570	0.00%
2023/09/13	5	102.70	11	103.45	103.00	-6	24,493	-0.02%
2023/09/12	3	104.00	1	103.50	104.00	2	25,234	0.01%
2023/09/11	12	104.75	5	106.00	103.50	7	25,422	0.03%
2023/09/08	1	107.50	4	107.25	107.00	-3	25,417	-0.01%
2023/09/07	8	109.06	4	109.00	108.50	4	25,460	0.02%
2023/09/06	11	110.55	0	0.00	110.50	11	25,598	0.04%
2023/09/05	11	110.50	0	0.00	110.50	11	25,749	0.04%
2023/09/04	2	110.50	3	110.50	110.50	-1	26,296	0.00%
2023/09/01	15	112.90	6	112.58	111.50	9	26,383	0.03%
2023/08/31	0	0.00	4	113.50	113.50	-4	26,307	-0.02%
2023/08/30	10	113.50	9	113.00	112.50	1	26,707	0.00%
2023/08/29	0	0.00	1	113.00	113.50	-1	27,595	0.00%
2023/08/28	4	111.88	0	0.00	112.00	4	27,759	0.01%
2023/08/25	9	115.00	5	114.10	113.50	4	28,023	0.01%
2023/08/24	3	115.50	5	112.60	115.00	-2	28,049	-0.01%
2023/08/23	7	109.86	3	110.00	110.00	4	27,866	0.01%
2023/08/22	17	113.24	15	110.00	110.00	2	28,028	0.01%
2023/08/21	6	114.00	1	113.00	113.50	5	28,267	0.02%
2023/08/18	7	113.57	6	114.08	113.00	1	28,524	0.00%
2023/08/17	5	110.30	2	110.00	110.00	3	29,040	0.01%
2023/08/16	1	110.00	1	109.00	110.50	0	30,136	0.00%
2023/08/15	0	0.00	4	112.25	111.50	-4	30,547	-0.01%
2023/08/14	2.3	108.78	4	108.50	108.50	-1.8	30,904	-0.01%
2023/08/11	3	116.00	0	0.00	114.50	3	30,741	0.01%
2023/08/10	7	114.36	4	115.13	114.00	3	30,744	0.01%
2023/08/09	14	117.71	12	116.13	116.00	2	30,557	0.01%
2023/08/08	1	117.50	1	115.00	115.00	0	30,456	0.00%
2023/08/07	0	114.50	11	114.64	116.50	-11	30,508	-0.04%
2023/08/04	5	115.00	6	114.83	116.00	-1	30,557	0.00%
2023/08/02	13	112.08	3.2	112.91	110.50	9.8	30,912	0.03%
2023/08/01	4	113.50	2.2	113.77	114.00	1.8	31,242	0.01%
2023/07/31	14.2	117.51	8.1	117.19	117.00	6.2	31,031	0.02%
2023/07/28	1	112.50	10	112.05	112.50	-9	30,730	-0.03%
2023/07/27	9	110.39	4	111.13	110.50	5	30,849	0.02%
2023/07/26	8	109.06	6	109.08	108.00	2	31,164	0.01%
2023/07/25	27	110.09	44	110.76	111.50	-17	30,943	-0.05%
2023/07/24	82	108.66	40.5	108.93	106.00	41.5	30,413	0.14%
2023/07/21	51.2	110.84	61.8	110.48	112.50	-10.6	29,560	-0.04%
2023/07/20	2.3	110.50	2.3	110.50	110.50	0	27,579	0.00%
2023/07/19	17	122.50	4	122.50	122.50	13	27,680	0.05%
2023/07/18	29	138.47	15	137.20	136.00	14	27,923	0.05%
2023/07/17	30	143.12	53	143.82	141.00	-23	27,568	-0.08%
2023/07/14	42	136.73	48	137.04	137.50	-6	26,769	-0.02%
2023/07/13	16	134.72	30	133.65	134.00	-14	26,358	-0.05%
2023/07/12	11	135.59	17	135.76	135.00	-6	26,624	-0.02%
2023/07/11	3	133.50	10	133.35	132.50	-7	26,629	-0.03%
2023/07/10	10	131.65	3	132.17	131.50	7	27,644	0.03%
2023/07/07	5	129.60	1	130.50	129.50	4	29,020	0.01%
2023/07/06	4	130.63	15	131.50	131.00	-11	30,136	-0.04%
2023/07/05	12	131.83	4	132.13	130.50	8	30,694	0.03%
2023/07/04	25	136.30	9	134.50	134.50	16	30,911	0.05%
2023/07/03	29	138.76	7	138.07	138.00	22	30,585	0.07%
2023/06/30	9	135.06	36	134.46	137.00	-27	30,420	-0.09%
2023/06/29	5	129.50	10	131.05	132.00	-5	30,058	-0.02%
2023/06/28	30	128.63	13	130.92	129.00	17	29,950	0.06%
2023/06/27	19	135.42	30	138.45	132.00	-11	29,588	-0.04%
2023/06/26	34	133.29	0	0.00	133.50	34	28,728	0.12%
2023/06/21	13	131.85	15	131.87	132.50	-2	28,415	-0.01%
2023/06/20	17.3	133.49	18	133.94	132.00	-0.7	28,198	0.00%
2023/06/19	32	130.05	10	130.55	128.50	22	27,496	0.08%
2023/06/16	13	120.46	74.2	123.26	128.00	-61.2	26,242	-0.23%
2023/06/15	0	0.00	32	114.81	116.50	-32	25,876	-0.12%
2023/06/14	12	112.75	2	114.00	112.50	10	25,834	0.04%
2023/06/13	10	112.20	10	111.55	113.00	0	26,087	0.00%
2023/06/12	20.1	112.60	8	111.75	112.00	12.1	26,193	0.05%
2023/06/09	10	115.95	6	114.42	114.50	4	26,243	0.02%
2023/06/08	26	117.71	31.1	118.78	115.50	-5.1	26,403	-0.02%
2023/06/07	16	114.47	10	114.65	115.50	6	26,307	0.02%
2023/06/06	19	113.55	5.3	113.50	113.50	13.7	26,795	0.05%
2023/06/05	30	116.92	7	116.86	115.00	23	27,143	0.08%
2023/06/02	47.4	118.24	37	118.08	117.00	10.4	27,268	0.04%
2023/06/01	2	114.50	0	0.00	113.50	2	26,580	0.01%
2023/05/31	12	114.54	6.1	114.25	114.50	6	26,685	0.02%
2023/05/30	10.1	112.40	7	111.64	112.00	3.1	26,711	0.01%
2023/05/29	7	114.00	8.1	114.07	113.50	-1.1	26,795	0.00%
2023/05/26	3	112.17	18	112.11	112.00	-15	26,934	-0.06%
2023/05/25	32	113.69	11	114.55	112.50	21	27,119	0.08%
2023/05/24	31.1	112.24	17	111.91	112.50	14.1	27,238	0.05%
2023/05/23	21	115.48	14	116.50	114.00	7	27,844	0.03%
2023/05/22	12	117.29	28.1	115.08	117.00	-16.1	27,613	-0.06%
2023/05/19	20	109.25	8	109.31	109.00	12	27,075	0.04%
2023/05/18	5.1	107.53	21	108.14	108.00	-15.9	27,176	-0.06%
2023/05/17	13	105.62	8	105.69	105.00	5	28,152	0.02%
2023/05/16	5	104.80	6	104.58	105.00	-1	28,366	0.00%
2023/05/15	4	104.75	2	104.50	104.50	2	28,463	0.01%
2023/05/12	2.2	101.82	40	103.03	104.50	-37.8	28,779	-0.13%
2023/05/11	2.2	101.82	40	103.03	101.00	-37.8	29,244	-0.13%
2023/05/10	4	103.75	8	104.44	106.00	-4	29,307	-0.01%
2023/05/09	42	104.88	17	104.09	103.50	25	29,207	0.09%
2023/05/08	40.1	110.65	34.2	111.63	110.50	5.9	28,694	0.02%
2023/05/05	15	107.27	7	107.21	108.00	8	28,409	0.03%
2023/05/04	22	105.68	38	107.08	109.50	-16	28,632	-0.06%
2023/05/03	24	106.67	9	107.44	105.50	15	28,745	0.05%
2023/05/02	21	107.69	8	108.13	108.00	13	29,213	0.04%
2023/04/28	1	101.00	0	0.00	101.50	1	29,050	0.00%
2023/04/27	4	100.63	3	101.50	101.00	1	29,303	0.00%
2023/04/26	1	102.50	1	103.00	103.00	0	29,210	0.00%
2023/04/25	16	104.41	3	105.33	102.50	13	29,185	0.04%
2023/04/24	2	104.50	2	105.50	105.00	0	29,020	0.00%
2023/04/21	2	102.52	5	103.60	102.50	-3	29,141	-0.01%
2023/04/20	7	107.14	2	107.50	105.50	5	29,050	0.02%
2023/04/19	5	107.70	4	107.75	108.00	1	29,152	0.00%
2023/04/18	5.2	109.17	8	109.88	109.00	-2.8	29,337	-0.01%
2023/04/17	13	109.08	11	109.59	109.00	2	29,711	0.01%
2023/04/14	3	106.33	10	106.50	105.50	-7	30,650	-0.02%
2023/04/13	49	111.14	22	109.45	108.00	27	31,030	0.09%
2023/04/12	49	113.73	54	115.46	115.00	-5	29,982	-0.02%
2023/04/11	27	105.24	38.3	106.94	108.00	-11.3	28,569	-0.04%
2023/04/10	33	99.85	47	100.67	101.50	-14	27,451	-0.05%
2023/04/07	35	97.55	7	97.21	96.80	28	27,042	0.10%
2023/04/06	6	96.30	6	95.70	95.70	0	26,696	0.00%
2023/03/31	2	94.40	0	0.00	94.60	2	26,774	0.01%
2023/03/30	0	0.00	6.2	95.39	96.00	-6.2	26,767	-0.02%
2023/03/29	5	95.20	6	95.65	94.70	-1	26,888	0.00%
2023/03/28	0	0.00	1	94.00	94.80	-1	27,207	0.00%
2023/03/27	1	96.50	1	95.00	94.50	0	27,414	0.00%
2023/03/24	11	96.20	17	96.54	95.90	-6	27,702	-0.02%
2023/03/23	65	96.33	58	97.02	95.90	7	28,349	0.02%
2023/03/22	3	97.93	21	99.68	97.00	-18	28,665	-0.06%
2023/03/21	37	100.44	25	99.70	98.50	12	28,670	0.04%
2023/03/20	25	97.56	20	98.24	98.80	5	28,472	0.02%
2023/03/17	8	93.66	9	94.46	94.90	-1	28,219	0.00%
2023/03/16	23	93.37	18	93.40	93.20	5	28,177	0.02%
2023/03/15	22	95.93	19	95.71	95.00	3	28,284	0.01%
2023/03/14	21	96.31	22	95.90	94.70	-1	29,368	0.00%
2023/03/13	12	95.45	19	95.11	95.50	-7	29,706	-0.02%
2023/03/10	7	97.43	16	96.45	96.90	-9	30,663	-0.03%
2023/03/09	8	98.59	5	99.72	100.50	3	30,515	0.01%
2023/03/08	24	100.46	21	100.44	100.50	3	30,102	0.01%
2023/03/07	48	98.79	54	98.61	98.50	-6	29,772	-0.02%
2023/03/06	7	96.46	9	96.56	97.00	-2	29,510	-0.01%
2023/03/03	2	95.65	2.1	97.25	94.60	-0.1	29,941	0.00%
2023/03/02	7	96.66	11	95.94	96.10	-4	29,813	-0.01%
2023/03/01	4	95.85	10.1	95.97	96.50	-6.1	29,532	-0.02%
2023/02/24	14	95.64	13	95.45	94.90	1	29,498	0.00%
2023/02/23	9	96.98	26	95.73	95.70	-17	29,418	-0.06%
2023/02/22	17.1	95.54	15	94.79	94.20	2.1	29,235	0.01%
2023/02/21	28.3	94.91	34	95.32	96.40	-5.7	29,050	-0.02%
2023/02/20	21	91.50	32	91.65	92.10	-11	28,150	-0.04%
2023/02/17	20	90.32	23	90.09	90.70	-3	27,666	-0.01%
2023/02/16	36	88.03	21	87.78	87.80	15	27,018	0.06%
2023/02/15	68	88.01	74	89.02	86.50	-6	26,505	-0.02%
2023/02/14	7	83.83	8	84.26	84.10	-1	25,066	0.00%
2023/02/13	3	80.73	2	82.45	83.00	1	24,737	0.00%
2023/02/10	9	83.40	11	82.66	81.90	-2	24,572	-0.01%
2023/02/09	26	82.03	40	82.27	82.00	-14	24,140	-0.06%
2023/02/08	4	79.88	3	79.37	79.20	1	23,532	0.00%
2023/02/07	8	79.38	4	79.48	79.20	4	23,300	0.02%
2023/02/06	1	78.60	1	78.10	78.40	0	23,265	0.00%
2023/02/03	13	78.30	12	78.75	78.10	1	23,280	0.00%
2023/02/02	17	81.44	16	80.89	79.80	1	23,012	0.00%
2023/02/01	30	81.73	17	80.54	80.20	13	22,598	0.06%
2023/01/31	27	79.27	21	79.25	81.00	6	22,175	0.03%
2023/01/30	15	74.08	24	75.39	75.50	-9	21,424	-0.04%
2023/01/17	9	72.94	18	73.26	73.10	-9	21,062	-0.04%
2023/01/16	5	71.00	5	71.70	71.60	0	20,731	0.00%
2023/01/13	11	70.51	1	70.80	70.60	10	20,671	0.05%
2023/01/12	1	72.00	1	71.50	71.20	0	20,626	0.00%
2023/01/11	2	72.50	2	72.60	72.00	0	20,520	0.00%
2023/01/10	8	72.43	2	72.25	72.40	6	20,260	0.03%
2023/01/09	6	72.45	4	72.98	73.20	2	20,082	0.01%
2023/01/06	31	71.08	4	70.70	72.70	27	19,803	0.14%
2023/01/05	8	72.79	13	72.54	71.90	-5	19,569	-0.03%
2023/01/04	42	74.48	31	75.33	74.00	11	18,947	0.06%
2023/01/03	20	69.33	49	70.87	72.10	-29	17,477	-0.17%
2022/12/30	25	67.92	21	67.58	67.20	4	16,587	0.02%
2022/12/29	2	66.50	4	66.70	67.00	-2	16,476	-0.01%
2022/12/28	2	67.10	10	66.90	67.00	-8	16,418	-0.05%
2022/12/27	3	67.60	1	66.80	67.40	2	16,377	0.01%
2022/12/26	11	66.15	12	66.85	66.50	-1	16,059	-0.01%
2022/12/23	10	66.00	0	0.00	66.00	10	16,020	0.06%
2022/12/22	12	65.63	13	66.28	65.90	-1	15,969	-0.01%
2022/12/21	2	65.40	2	65.50	65.50	0	15,986	0.00%
2022/12/20	4	65.83	16	65.61	64.00	-12	15,893	-0.08%
2022/12/19	210	66.19	0.2	66.40	66.00	209.8	15,688	1.34%	大買/鉅額交易
2022/12/16	17	67.75	14	67.68	68.30	3	15,539	0.02%
2022/12/15	38.2	68.00	24	67.87	68.50	14.2	15,149	0.09%
2022/12/14	3	65.73	36	65.94	66.50	-33	14,477	-0.23%
2022/12/13	25	65.30	28	64.07	63.60	-3	14,285	-0.02%
2022/12/12	13	64.38	6	64.32	64.00	7	14,425	0.05%
2022/12/09	3	63.40	6	63.95	63.70	-3	14,465	-0.02%
2022/12/08	37	63.04	11	63.07	63.10	26	14,355	0.18%
2022/12/07	15	63.50	11	63.01	62.80	4	14,172	0.03%
2022/12/06	157	67.13	52	66.61	64.50	105	13,764	0.76%	大買/鉅額交易
2022/12/05	29	65.16	15	65.31	64.80	14	12,633	0.11%
2022/12/02	34	62.84	52	63.59	65.20	-18	12,341	-0.15%
2022/12/01	22	59.83	12	59.97	59.30	10	11,167	0.09%
2022/11/30	5	58.80	32	58.19	58.90	-27	11,006	-0.25%
2022/11/29	16	58.14	2	57.90	57.90	14	10,836	0.13%
2022/11/28	17	57.18	18	57.96	58.50	-1	10,752	-0.01%
2022/11/25	26	57.46	27	58.00	57.20	-1	10,536	-0.01%
2022/11/24	7	55.43	10	55.88	55.80	-3	10,090	-0.03%
2022/11/23	20	55.27	0	0.00	54.60	20	10,199	0.20%
2022/11/22	34	56.09	35	55.57	55.10	-1	10,247	-0.01%
2022/11/21	12	55.63	9	55.77	55.70	3	10,152	0.03%
2022/11/18	5	54.96	5	54.24	54.20	0	10,005	0.00%
2022/11/17	20	54.87	3	55.17	55.40	17	9,856	0.17%
2022/11/15	2	53.30	0	0.00	53.20	2	9,931	0.02%
2022/11/14	0	0.00	4	52.35	52.50	-4	10,096	-0.04%
2022/11/11	1	51.80	0	0.00	51.70	1	10,244	0.01%
2022/11/10	4	52.13	1	52.60	51.80	3	10,364	0.03%
2022/11/09	1	53.10	0	0.00	53.10	1	10,932	0.01%
2022/11/04	10	53.00	8	53.00	53.00	2	11,785	0.02%
2022/11/03	0	0.00	1	51.30	52.80	-1	12,344	-0.01%
2022/11/02	2	52.15	0	0.00	52.20	2	12,540	0.02%
2022/11/01	0	0.00	1	52.30	52.40	-1	12,539	-0.01%
2022/10/31	0	0.00	1	49.50	49.40	-1	12,488	-0.01%
2022/10/28	1	50.60	1	50.30	49.05	0	12,647	0.00%
2022/10/27	4	50.35	4	50.70	50.70	0	12,840	0.00%
2022/10/26	3	50.37	1	50.90	50.00	2	13,071	0.02%
2022/10/25	1	50.70	0	0.00	51.10	1	13,337	0.01%
2022/10/19	2	54.55	1	55.20	54.20	1	14,966	0.01%
2022/10/18	3	54.27	0	0.00	54.40	3	15,164	0.02%
2022/10/14	0	0.00	3	55.93	55.40	-3	15,541	-0.02%
2022/10/13	3	55.00	2	53.30	53.20	1	15,544	0.01%
2022/10/12	1	55.00	0	0.00	56.10	1	15,480	0.01%
2022/10/11	1	56.60	1	56.10	56.40	0	15,523	0.00%
2022/10/07	3	57.37	1	57.60	57.10	2	15,900	0.01%
2022/10/05	2	57.90	4	57.80	57.00	-2	16,339	-0.01%
2022/10/04	0	0.00	7	57.50	57.20	-7	16,400	-0.04%
2022/09/30	1	56.30	0	0.00	56.90	1	16,874	0.01%
2022/09/29	3	58.60	1	58.60	57.00	2	17,211	0.01%
2022/09/28	2	58.45	2	58.55	57.60	0	17,426	0.00%
2022/09/27	2	60.00	2.1	60.80	60.90	-0.1	17,803	0.00%
2022/09/26	3	61.53	0	0.00	60.60	3	18,300	0.02%
2022/09/23	6	64.42	1	65.40	63.80	5	19,012	0.03%
2022/09/22	0	0.00	2	66.35	66.60	-2	19,281	-0.01%
2022/09/21	1	66.20	0	0.00	65.40	1	19,677	0.01%
2022/09/20	0	0.00	1	65.60	66.30	-1	20,980	0.00%
2022/09/19	4	66.40	4	65.95	64.20	0	21,765	0.00%
2022/09/16	1	64.70	1	66.10	64.50	0	21,976	0.00%
2022/09/13	0	0.00	2	66.65	66.10	-2	21,968	-0.01%
2022/09/12	1.1	66.32	1	66.30	66.00	0.1	21,911	0.00%
2022/09/08	3	66.33	12	66.44	66.90	-9	21,750	-0.04%
2022/09/07	0	0.00	2	64.20	63.80	-2	21,449	-0.01%
2022/09/06	3	63.77	1	63.70	63.50	2	21,508	0.01%
2022/09/05	1	64.60	7	65.27	65.20	-6	21,382	-0.03%
2022/09/02	2	64.60	5	64.96	64.80	-3	21,343	-0.01%
2022/09/01	0	0.00	2	65.70	65.80	-2	21,248	-0.01%
2022/08/31	5	66.60	1	66.50	66.20	4	21,323	0.02%
2022/08/30	0	0.00	10	66.28	66.30	-10	21,126	-0.05%
2022/08/29	0	0.00	4	63.65	64.40	-4	20,859	-0.02%
2022/08/26	7	64.63	5	64.36	64.20	2	20,704	0.01%
2022/08/25	1	65.00	1	65.50	65.00	0	20,571	0.00%
2022/08/24	3	65.53	1	65.40	65.40	2	20,454	0.01%
2022/08/23	4	65.38	9	65.30	65.80	-5	20,401	-0.02%
2022/08/22	4	65.05	7	65.41	65.00	-3	20,372	-0.01%
2022/08/19	150	64.29	146	63.32	63.70	4	19,978	0.02%	大買/大賣/
2022/08/18	0	0.00	2	63.40	64.00	-2	19,698	-0.01%
2022/08/17	2	61.70	0	0.00	62.00	2	19,495	0.01%
2022/08/16	14	62.97	5	66.10	62.10	9	19,317	0.05%
2022/08/15	5	64.20	2	64.45	64.70	3	18,711	0.02%
2022/08/12	7	62.83	6	63.02	63.10	1	18,500	0.01%
2022/08/11	6	62.02	21	62.36	62.90	-15	18,272	-0.08%
2022/08/10	8	60.86	19	60.46	61.50	-11	17,823	-0.06%
2022/08/09	3	58.80	2	59.10	58.40	1	17,220	0.01%
2022/08/05	1	57.70	11	57.43	57.70	-10	17,148	-0.06%
2022/08/04	8	56.95	0	0.00	57.30	8	17,228	0.05%
2022/08/03	3	58.30	5	57.26	57.70	-2	17,106	-0.01%
2022/08/02	6	59.05	8	58.89	58.90	-2	16,927	-0.01%
2022/08/01	11	58.75	11	58.81	59.10	0	16,851	0.00%
2022/07/29	15	57.47	10	57.63	58.20	5	16,566	0.03%
2022/07/28	1	56.80	16	55.70	56.70	-15	15,807	-0.09%
2022/07/27	0	0.00	4	54.03	54.40	-4	15,127	-0.03%
2022/07/26	2	53.55	5	53.70	53.40	-3	15,289	-0.02%
2022/07/25	7	52.99	75	53.55	52.90	-68	15,443	-0.44%
2022/07/22	9	54.61	14	54.69	54.80	-5	15,678	-0.03%
2022/07/21	85	53.40	1	53.20	53.90	84	15,833	0.53%
2022/07/20	4	54.68	8	54.44	54.10	-4	16,130	-0.02%
2022/07/19	3	54.73	7	55.00	54.60	-4	16,269	-0.02%
2022/07/18	2	54.35	6	54.85	54.60	-4	16,315	-0.02%
2022/07/15	11	54.35	0	0.00	54.00	11	16,492	0.07%
2022/07/14	1	55.40	8	55.53	56.40	-7	16,753	-0.04%
2022/07/13	9	55.87	17	55.15	54.80	-8	17,209	-0.05%
2022/07/12	9	54.76	2	54.95	54.10	7	17,341	0.04%
2022/07/11	1	54.60	14	54.40	55.00	-13	18,146	-0.07%
2022/07/08	25	54.91	10	54.39	54.20	15	18,223	0.08%
2022/07/07	1	55.50	1	55.10	55.50	0	17,929	0.00%
2022/07/06	10	54.65	9	54.42	54.10	1	17,590	0.01%
2022/07/05	14	55.12	17	55.49	54.70	-3	17,415	-0.02%
2022/07/04	11	54.85	13	55.35	55.60	-2	16,970	-0.01%
2022/07/01	26	55.56	13	55.75	55.50	13	16,541	0.08%
2022/06/30	11	55.25	9	55.10	55.10	2	15,706	0.01%
2022/06/29	11	54.39	10	54.82	54.40	1	15,419	0.01%
2022/06/28	11	54.73	32	56.06	55.00	-21	15,986	-0.13%
2022/06/27	34	54.44	21	54.83	54.90	13	14,665	0.09%
2022/06/24	18	50.94	30	52.12	53.80	-12	13,696	-0.09%
2022/06/23	7	49.08	1	49.50	48.95	6	13,228	0.05%
2022/06/22	8	49.19	4	49.23	49.05	4	13,237	0.03%
2022/06/20	1	47.70	0	0.00	46.90	1	13,750	0.01%
2022/06/17	0	0.00	1	47.55	47.95	-1	14,125	-0.01%
2022/06/16	1.5	48.52	0	0.00	47.65	1.5	14,939	0.01%
2022/06/15	1	48.05	0	0.00	48.05	1	15,203	0.01%
2022/06/14	2	49.18	0	0.00	49.30	2	15,377	0.01%
2022/06/13	1	50.10	0	0.00	49.95	1	16,195	0.01%
2022/06/10	3	51.03	2	51.10	51.30	1	16,713	0.01%
2022/06/09	1	51.30	3	51.43	51.10	-2	17,198	-0.01%
2022/06/08	1	49.90	2	49.90	49.80	-1	17,165	-0.01%
2022/06/07	2	50.65	0	0.00	50.10	2	17,206	0.01%
2022/06/06	0	0.00	5	50.20	50.00	-5	17,158	-0.03%
2022/06/02	4	50.33	2	50.20	50.20	2	17,196	0.01%
2022/06/01	4	50.90	1	50.80	50.80	3	17,172	0.02%
2022/05/31	3	50.93	4	51.08	51.50	-1	17,112	-0.01%
2022/05/30	9	51.11	6	51.83	51.90	3	17,036	0.02%
2022/05/27	1	49.75	0	0.00	49.80	1	16,810	0.01%
2022/05/26	1	50.60	1	49.40	49.40	0	16,750	0.00%
2022/05/25	0	0.00	5	49.48	49.50	-5	16,661	-0.03%
2022/05/24	4.1	49.10	2	49.20	49.00	2.1	16,638	0.01%
2022/05/23	0	0.00	6	49.96	50.10	-6	16,545	-0.04%
2022/05/20	6	49.56	5	49.20	48.95	1	16,469	0.01%
2022/05/19	3	48.43	2	48.65	49.00	1	16,405	0.01%
2022/05/18	3	49.60	2	50.10	49.45	1	16,350	0.01%
2022/05/17	2	49.25	7	49.66	49.75	-5	16,270	-0.03%
2022/05/16	5	49.55	1	49.60	49.45	4	16,202	0.02%
2022/05/13	1	47.95	4	48.04	48.75	-3	16,067	-0.02%
2022/05/12	6	47.50	5	46.79	46.35	1	15,880	0.01%
2022/05/10	3	49.50	3	49.95	49.50	0	15,557	0.00%
2022/05/09	4	50.29	3	50.27	50.00	1	15,465	0.01%
2022/05/06	2	52.40	1	51.50	51.80	1	15,251	0.01%
2022/05/05	1	53.10	5	52.72	52.40	-4	15,171	-0.03%
2022/05/04	12	52.63	12	52.43	52.60	0	15,094	0.00%
2022/05/03	10	53.05	3	52.53	52.50	7	14,998	0.05%
2022/04/29	5	54.50	21	54.62	54.40	-16	14,716	-0.11%
2022/04/28	35	56.40	25	57.51	55.60	10	14,435	0.07%
2022/04/27	31	56.78	18	57.08	57.00	13	13,926	0.09%
2022/04/26	16	56.94	23	56.48	56.40	-7	13,487	-0.05%
2022/04/25	7	55.09	6	54.30	54.10	1	12,923	0.01%
2022/04/22	2	56.65	2	56.85	56.50	0	12,677	0.00%
2022/04/21	7	56.70	11	57.38	56.30	-4	12,534	-0.03%
2022/04/20	12	57.38	2	57.35	57.60	10	12,214	0.08%
2022/04/19	16	56.67	18	57.03	57.30	-2	11,523	-0.02%
2022/04/18	5	55.26	4	55.95	55.30	1	10,878	0.01%
2022/04/15	14	56.21	25	56.26	55.60	-11	10,439	-0.11%
2022/04/14	20	54.81	106	54.57	55.50	-86	9,471	-0.91%	大賣/
2022/04/13	10	52.40	1	53.10	52.90	9	9,118	0.10%
2022/04/12	80	52.57	0	0.00	52.80	80	9,096	0.88%
2022/04/11	2	53.90	10	53.76	53.60	-8	8,999	-0.09%
2022/04/08	2	52.80	1	52.90	52.90	1	8,831	0.01%
2022/04/07	8	52.49	17	52.48	51.60	-9	8,700	-0.10%
2022/04/06	2	53.40	1	53.80	53.90	1	8,537	0.01%
2022/04/01	6	54.02	5	53.88	54.00	1	8,419	0.01%
2022/03/31	38	55.67	20	54.85	54.70	18	8,231	0.22%
2022/03/30	1	53.60	1	53.40	54.30	0	7,199	0.00%
2022/03/29	1	53.70	0	0.00	54.00	1	7,173	0.01%
2022/03/28	13	54.18	5	54.32	54.70	8	7,042	0.11%
2022/03/25	5	53.50	7	53.70	53.80	-2	6,846	-0.03%
2022/03/24	17	55.05	4	54.65	53.70	13	6,702	0.19%
2022/03/23	11	54.37	3	54.77	54.70	8	6,272	0.13%
2022/03/22	13	53.58	13	53.90	54.90	0	5,971	0.00%
2022/03/21	4	52.85	22	53.99	54.10	-18	5,535	-0.33%
2022/03/18	6	51.00	8	49.87	50.80	-2	4,688	-0.04%
2022/03/17	7	51.27	3	51.13	51.10	4	4,392	0.09%
2022/03/16	15	51.56	34	51.49	51.90	-19	4,011	-0.47%
2022/03/15	17	49.37	17	49.38	49.10	0	3,156	0.00%
2022/03/14	8	47.70	9	49.07	50.10	-1	2,651	-0.04%
2022/03/11	1	45.70	3	45.55	45.55	-2	2,123	-0.09%
2022/03/10	4	44.23	1	44.25	44.45	3	1,991	0.15%
2022/03/08	0.1	42.00	0	0.00	41.50	0.1	1,950	0.01%
2022/03/07	2	43.10	0	0.00	42.75	2	1,903	0.11%
2022/03/04	0	0.00	4	43.75	43.75	-4	1,915	-0.21%
2022/03/02	2	42.45	0	0.00	42.60	2	1,946	0.10%
2022/02/15	1	42.70	21	42.88	42.65	-20	2,422	-0.83%
2022/02/14	0.1	43.00	9	42.85	42.70	-8.9	2,505	-0.36%
2022/02/08	0.1	42.85	0	0.00	43.70	0.1	2,668	0.00%
2022/01/25	0.1	41.80	0	0.00	41.25	0.1	2,745	0.00%
2022/01/21	1	42.45	0	0.00	42.30	1	2,841	0.04%
2022/01/18	1	43.40	0	0.00	43.30	1	3,167	0.03%
2022/01/17	0	0.00	1	43.35	43.45	-1	3,308	-0.03%
2022/01/14	0.1	43.75	0	0.00	43.50	0.1	3,482	0.00%
2022/01/07	10.1	44.75	2	44.80	44.70	8.1	4,168	0.19%
2022/01/06	0.1	45.25	0	0.00	45.20	0.1	4,178	0.00%
2022/01/05	1	45.40	2	45.65	45.35	-1	4,189	-0.02%
2022/01/03	1.1	44.81	0	0.00	44.85	1.1	4,206	0.03%
2021/12/30	0.1	45.35	1	45.20	45.25	-0.9	4,244	-0.02%
2021/12/29	0	0.00	21	45.40	45.35	-21	4,370	-0.48%
2021/12/28	0.1	44.90	2	44.90	44.80	-1.9	4,372	-0.04%
2021/12/24	0.1	44.80	10	45.30	44.90	-9.9	4,811	-0.21%
2021/12/23	11	44.50	11	45.26	44.80	0	5,005	0.00%
2021/12/22	1	43.75	0	0.00	43.80	1	5,264	0.02%
2021/12/17	5	43.05	0	0.00	43.05	5	5,268	0.09%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/13	0	0.00	14	43.50	43.30	-14	5,242	-0.27%
2021/12/10	0	0.00	5	43.75	43.70	-5	5,235	-0.10%
2021/12/09	15	44.03	0	0.00	43.75	15	5,229	0.29%
2021/12/08	15	44.33	0	0.00	44.30	15	5,196	0.29%
2021/12/06	0	0.00	4	44.90	45.35	-4	5,120	-0.08%
2021/12/02	1	45.65	0	0.00	44.80	1	5,147	0.02%
2021/11/26	0	0.00	2	45.40	44.70	-2	5,164	-0.04%
2021/11/25	5	45.75	5	46.00	45.70	0	5,134	0.00%
2021/11/23	5	45.80	6	46.03	45.95	-1	5,135	-0.02%
2021/11/22	0	0.00	1	45.70	45.55	-1	5,109	-0.02%
2021/11/19	8	44.90	0	0.00	45.00	8	5,067	0.16%
2021/11/18	4	45.26	3	45.58	45.60	1	5,047	0.02%
2021/11/17	1	45.60	1	45.25	45.55	0	5,015	0.00%
2021/11/16	1	45.55	27	44.79	45.65	-26	4,981	-0.52%
2021/11/12	0	0.00	4	43.49	43.60	-4	4,821	-0.08%
2021/11/11	0	0.00	1	43.10	43.25	-1	4,783	-0.02%
2021/11/09	4	42.73	3	42.62	42.55	1	4,734	0.02%
2021/11/08	0	0.00	5	41.88	42.05	-5	4,663	-0.11%
2021/11/04	1	40.80	1	41.40	40.95	0	4,715	0.00%
2021/11/03	1	41.10	0	0.00	41.15	1	4,743	0.02%
2021/11/02	3	41.22	0	0.00	41.25	3	4,741	0.06%
2021/11/01	1	41.85	1	42.20	42.05	0	4,685	0.00%
2021/10/28	2	41.00	6	41.00	41.10	-4	4,626	-0.09%
2021/10/26	20	39.25	2	39.35	39.35	18	4,630	0.39%
2021/10/25	3	40.05	15	39.71	40.20	-12	4,527	-0.27%
2021/10/22	16	41.30	0	0.00	41.50	16	4,748	0.34%
2021/10/21	44	41.33	25	41.41	41.30	19	4,695	0.40%
2021/10/20	1	45.80	0	0.00	45.75	1	4,045	0.02%
2021/10/08	1	47.00	0	0.00	46.90	1	4,124	0.02%
2021/10/06	10	47.40	11	47.98	46.50	-1	4,154	-0.02%
2021/10/05	1	46.15	0	0.00	46.20	1	4,050	0.02%
2021/10/04	35	47.35	30	46.75	46.40	5	4,066	0.12%
2021/10/01	10	48.39	16	49.31	46.50	-6	4,025	-0.15%
2021/09/30	5	48.65	14	49.03	48.75	-9	3,694	-0.24%
2021/09/29	2	49.18	8	48.99	48.70	-6	3,488	-0.17%
2021/09/27	1	46.30	0	0.00	46.25	1	3,191	0.03%
2021/09/23	1	46.00	0	0.00	46.10	1	3,285	0.03%
2021/09/17	0	0.00	2	45.95	45.90	-2	3,451	-0.06%
2021/09/14	1	45.50	0	0.00	45.50	1	3,755	0.03%
2021/09/08	2	45.00	0	0.00	45.00	2	4,384	0.05%
2021/09/07	1	45.90	0	0.00	46.00	1	4,414	0.02%
2021/09/06	1	48.75	0	0.00	47.85	1	4,409	0.02%
2021/09/03	1	48.70	0	0.00	48.70	1	4,376	0.02%
2021/08/31	1	48.70	0	0.00	49.00	1	4,429	0.02%
2021/08/30	0	0.00	1	47.75	48.50	-1	4,467	-0.02%
2021/08/25	0	0.00	1	47.60	47.70	-1	4,605	-0.02%
2021/08/24	1	46.90	0	0.00	47.35	1	4,633	0.02%
2021/08/23	0	0.00	2	46.90	46.90	-2	4,666	-0.04%
2021/08/18	0	0.00	4	45.70	46.70	-4	4,801	-0.08%
2021/08/17	2	46.33	1	46.45	46.15	1	4,891	0.02%
2021/08/16	2	46.00	0	0.00	46.45	2	4,928	0.04%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/12	2	47.50	0	0.00	47.60	2	4,969	0.04%
2021/08/11	2	47.20	0	0.00	47.35	2	5,088	0.04%
2021/08/10	3	48.28	12	48.53	48.20	-9	5,155	-0.17%
2021/08/09	1	49.45	1	49.25	49.20	0	5,268	0.00%
2021/08/05	10	50.64	0	0.00	50.60	10	5,546	0.18%
2021/08/04	0	0.00	8	51.00	50.90	-8	5,830	-0.14%
2021/08/03	0	0.00	1	50.30	50.20	-1	5,928	-0.02%
2021/08/02	1	50.30	0	0.00	50.10	1	5,988	0.02%
2021/07/30	0	0.00	1	49.80	50.50	-1	6,044	-0.02%
2021/07/29	0	0.00	8	50.30	50.20	-8	6,132	-0.13%
2021/07/28	26	51.20	17	51.13	50.30	9	6,125	0.15%
2021/07/27	5	50.58	0	0.00	51.00	5	6,037	0.08%
2021/07/22	5	49.05	4	49.30	49.20	1	6,195	0.02%
2021/07/21	4	49.30	1	50.00	49.05	3	6,317	0.05%
2021/07/20	10	49.96	0	0.00	49.80	10	6,381	0.16%
2021/07/19	2	50.60	0	0.00	50.80	2	6,457	0.03%
2021/07/16	0	0.00	1	50.30	50.20	-1	6,657	-0.02%
2021/07/14	2	49.13	0	0.00	49.05	2	7,047	0.03%
2021/07/13	1	50.70	1	49.70	49.70	0	7,214	0.00%
2021/07/09	3	49.25	2	49.20	49.10	1	7,525	0.01%
2021/07/08	1	50.00	0	0.00	49.80	1	7,848	0.01%
2021/07/07	1	50.00	0	0.00	49.90	1	8,285	0.01%
2021/07/06	0	0.00	2	50.00	49.90	-2	8,754	-0.02%
2021/07/05	1	50.60	3	50.13	50.40	-2	9,480	-0.02%
2021/07/02	0	0.00	1	49.90	50.00	-1	9,650	-0.01%
2021/07/01	2	50.50	1	50.60	50.00	1	9,895	0.01%
2021/06/30	1	50.80	0	0.00	50.80	1	10,034	0.01%
2021/06/29	5	50.78	0	0.00	50.50	5	10,099	0.05%
2021/06/28	6	51.38	1	51.20	51.00	5	10,209	0.05%
2021/06/23	4	52.80	1	52.60	53.00	3	10,154	0.03%
2021/06/22	39	53.03	39	52.98	53.00	0	10,174	0.00%
2021/06/21	1	49.65	1	50.60	50.20	0	9,833	0.00%
2021/06/18	0	0.00	2	51.05	50.40	-2	9,937	-0.02%
2021/06/17	1	51.30	1	51.30	51.30	0	10,040	0.00%
2021/06/16	3	50.23	2	50.95	49.95	1	10,130	0.01%
2021/06/09	1	48.80	0	48.75	48.70	1	11,185	0.01%
2021/06/08	1	49.40	0	49.85	49.40	1	11,737	0.01%
2021/06/07	0	0.00	15	49.00	50.00	-15	12,061	-0.12%
2021/06/04	3	50.43	0	0.00	50.30	3	12,105	0.02%
2021/05/28	0	0.00	2	51.60	51.20	-2	13,746	-0.01%
2021/05/27	1	50.00	2	50.90	51.50	-1	13,815	-0.01%
2021/05/26	1	49.70	0	0.00	50.40	1	13,869	0.01%
2021/05/25	0	0.00	2	49.58	49.80	-2	13,915	-0.01%
2021/05/21	0	0.00	1	48.10	48.10	-1	14,176	-0.01%
2021/05/20	5	47.77	3	48.50	47.55	2	14,394	0.01%
2021/05/19	3	48.53	3	48.23	48.80	0	14,474	0.00%
2021/05/17	3	44.00	2	45.33	44.65	1	14,712	0.01%
2021/05/14	3	47.90	2	49.40	47.50	1	14,647	0.01%
2021/05/13	2	47.25	8	46.59	47.00	-6	14,627	-0.04%
2021/05/12	13	46.52	0	0.00	45.75	13	14,724	0.09%
2021/05/11	11	49.24	1	50.20	49.20	10	14,627	0.07%
2021/05/10	2	52.55	3	52.60	52.00	-1	15,070	-0.01%
2021/05/07	13	52.31	8	52.30	52.50	5	15,779	0.03%
2021/05/06	2	52.20	3	52.20	51.70	-1	15,779	-0.01%
2021/05/05	1	50.50	3	49.92	49.50	-2	15,623	-0.01%
2021/05/04	12	49.04	3	49.35	49.35	9	15,716	0.06%
2021/05/03	3	52.33	0	0.00	52.00	3	15,725	0.02%
2021/04/29	0	0.00	1	53.40	53.50	-1	15,766	-0.01%
2021/04/28	1	53.30	0	0.00	53.50	1	15,790	0.01%
2021/04/27	0	0.00	10	54.29	54.10	-10	15,841	-0.06%
2021/04/26	3	54.33	0	0.00	54.20	3	15,879	0.02%
2021/04/23	0	0.00	13	53.85	53.70	-13	16,025	-0.08%
2021/04/22	28	55.86	20.3	54.26	54.10	7.7	16,084	0.05%
2021/04/21	7	56.41	8	57.05	56.30	-1	15,904	-0.01%
2021/04/19	18	56.07	26	55.97	56.30	-8	15,798	-0.05%
2021/04/16	10	55.40	10	56.00	56.10	0	15,903	0.00%
2021/04/15	0	0.00	5	54.00	53.70	-5	15,762	-0.03%
2021/04/14	38	54.62	31	54.02	54.10	7	15,998	0.04%
2021/04/13	12	56.76	12	57.48	55.40	0	16,006	0.00%
2021/04/12	8	56.48	2	57.30	56.40	6	15,934	0.04%
2021/04/09	4	55.00	29	56.91	57.30	-25	16,319	-0.15%
2021/04/08	7	54.79	5	54.34	54.30	2	16,049	0.01%
2021/04/07	9	54.41	8	54.34	54.40	1	16,015	0.01%
2021/04/06	2	52.70	0	0.00	53.40	2	16,165	0.01%
2021/04/01	17	52.48	1	52.40	52.70	16	16,164	0.10%
2021/03/31	2	53.30	1	53.10	52.80	1	16,177	0.01%
2021/03/30	0	0.00	1	53.60	53.50	-1	16,210	-0.01%
2021/03/29	3	52.70	5	53.32	53.50	-2	16,443	-0.01%
2021/03/25	5	52.00	2	52.05	51.80	3	16,865	0.02%
2021/03/24	5	53.16	1	53.60	53.20	4	17,349	0.02%
2021/03/23	7	54.00	3	53.97	53.90	4	17,498	0.02%
2021/03/22	9	53.42	1	53.70	53.20	8	17,696	0.05%
2021/03/19	7	54.19	1	54.40	54.00	6	18,236	0.03%
2021/03/18	3	55.27	9	55.31	55.00	-6	18,672	-0.03%
2021/03/17	6	54.13	3	54.80	53.80	3	19,532	0.02%
2021/03/16	4	55.23	1	54.70	54.70	3	20,212	0.01%
2021/03/15	4	55.53	6	55.45	55.10	-2	20,601	-0.01%
2021/03/12	12	55.07	28	55.18	54.60	-16	21,284	-0.08%
2021/03/11	5	53.06	7	53.86	53.10	-2	21,124	-0.01%
2021/03/10	0	0.00	4	51.80	52.00	-4	21,286	-0.02%
2021/03/09	0	0.00	1	51.80	51.80	-1	21,847	0.00%
2021/03/08	6	52.58	10	52.50	51.90	-4	21,986	-0.02%
2021/03/05	4	51.58	5	51.50	51.40	-1	22,218	0.00%
2021/03/04	9	53.96	10	53.98	52.70	-1	22,943	0.00%
2021/03/03	13	53.54	18	52.98	53.90	-5	23,991	-0.02%
2021/03/02	7	50.39	0	0.00	50.20	7	24,507	0.03%
2021/02/26	4	50.00	2	50.03	50.10	2	26,263	0.01%
2021/02/24	2	51.45	6	50.88	50.40	-4	26,877	-0.01%
2021/02/23	6	51.50	3	51.53	51.70	3	27,023	0.01%
2021/02/22	5	50.28	13	50.81	51.40	-8	27,601	-0.03%
2021/02/19	8	50.03	2	49.83	50.00	6	27,761	0.02%
2021/02/18	7	49.69	22	50.04	50.50	-15	27,860	-0.05%
2021/02/17	10	48.39	10	49.00	49.30	0	27,884	0.00%
2021/02/05	1	48.00	0	0.00	47.55	1	27,902	0.00%
2021/02/03	4	48.08	1	47.20	47.20	3	28,193	0.01%
2021/02/02	8	46.79	6	46.91	46.70	2	28,299	0.01%
2021/02/01	7	46.31	1	46.25	46.75	6	28,457	0.02%
2021/01/29	2	49.75	47	49.19	47.90	-45	28,128	-0.16%
2021/01/28	3	46.73	2	46.55	46.55	1	28,220	0.00%
2021/01/27	0	0.00	6	47.24	47.70	-6	28,560	-0.02%
2021/01/26	12	47.48	0	0.00	47.15	12	29,167	0.04%
2021/01/25	1	48.00	1	48.50	48.10	0	29,673	0.00%
2021/01/22	1	46.00	1	46.35	46.45	0	30,115	0.00%
2021/01/21	2	45.60	3	45.57	45.40	-1	30,797	0.00%
2021/01/20	3	46.02	0	0.00	45.30	3	32,476	0.01%
2021/01/19	9	47.87	0	0.00	47.55	9	32,656	0.03%
2021/01/18	0	0.00	12	46.70	47.65	-12	33,008	-0.04%
2021/01/15	9	47.44	0	0.00	47.05	9	33,369	0.03%
2021/01/14	3	48.08	0	0.00	48.10	3	33,472	0.01%
2021/01/13	6	48.03	5	47.85	48.20	1	33,635	0.00%
2021/01/12	21	48.49	2	49.20	48.25	19	33,857	0.06%
2021/01/11	6	49.48	7	49.44	49.45	-1	34,026	0.00%
2021/01/08	0	0.00	5	47.73	48.20	-5	34,121	-0.01%
2021/01/07	7	48.58	7	48.29	47.75	0	34,457	0.00%
2021/01/06	8	47.56	10	47.36	47.10	-2	35,051	-0.01%
2021/01/05	9	48.92	0	0.00	48.65	9	35,154	0.03%
2021/01/04	44	49.60	12	49.26	49.10	32	35,607	0.09%
2020/12/31	30	54.11	8	53.73	53.60	22	35,064	0.06%
2020/12/30	7	55.83	13	56.07	56.20	-6	34,948	-0.02%
2020/12/29	3	56.27	6	56.50	55.90	-3	35,653	-0.01%
2020/12/28	6	55.60	4	55.20	55.20	2	35,848	0.01%
2020/12/25	4	54.33	0	0.00	54.60	4	36,510	0.01%
2020/12/24	3	54.77	1	55.70	54.70	2	36,688	0.01%
2020/12/23	5	53.76	3	55.70	54.30	2	36,828	0.01%
2020/12/22	3	53.77	21	54.58	53.10	-18	37,382	-0.05%
2020/12/21	10	55.50	14	54.93	55.50	-4	37,567	-0.01%
2020/12/18	16	56.10	28	54.87	55.80	-12	38,202	-0.03%
2020/12/17	14	52.86	4	53.10	53.00	10	38,116	0.03%
2020/12/16	0	0.00	22	54.00	54.20	-22	38,160	-0.06%
2020/12/15	52	52.92	15	53.69	51.80	37	38,056	0.10%
2020/12/14	65	55.65	53	55.77	55.60	12	37,801	0.03%
2020/12/11	30	57.75	7	57.26	55.80	23	37,521	0.06%
2020/12/10	56	63.91	46	62.62	61.70	10	36,688	0.03%
2020/12/09	23	61.91	14	62.81	63.30	9	36,539	0.02%
2020/12/08	34	59.92	73	60.40	61.50	-39	37,342	-0.10%
2020/12/07	34	57.71	92	58.22	58.20	-58	37,134	-0.16%
2020/12/04	32	56.91	11	57.23	57.30	21	37,103	0.06%
2020/12/03	60	58.40	60	58.57	58.30	0	37,234	0.00%
2020/12/02	3	57.93	10	58.02	57.40	-7	37,364	-0.02%
2020/12/01	46	58.05	14	58.64	58.00	32	38,275	0.08%
2020/11/30	38	58.37	39	58.27	58.50	-1	38,300	0.00%
2020/11/27	106	57.74	64	57.71	56.70	42	37,928	0.11%	大買/
2020/11/26	47	55.95	17	56.37	55.60	30	37,034	0.08%
2020/11/25	24	54.92	66	55.44	56.10	-42	36,177	-0.12%
2020/11/24	13	51.36	15	51.23	51.00	-2	34,519	-0.01%
2020/11/23	6	49.65	46	49.74	50.90	-40	34,095	-0.12%
2020/11/20	12	50.37	5	50.05	49.65	7	33,763	0.02%
2020/11/19	38	50.38	67	50.78	50.30	-29	33,458	-0.09%
2020/11/18	0	0.00	4	48.90	49.75	-4	32,719	-0.01%
2020/11/17	0	0.00	5	48.22	47.65	-5	32,390	-0.02%
2020/11/16	23	47.85	19	47.73	47.55	4	32,271	0.01%
2020/11/13	18	48.59	11	47.75	48.55	7	32,114	0.02%
2020/11/12	24	47.38	3	47.70	47.20	21	32,031	0.07%
2020/11/11	26	48.73	21	48.11	48.65	5	32,081	0.02%
2020/11/10	15	49.60	9	49.37	48.80	6	32,097	0.02%
2020/11/09	71	50.32	46.4	50.16	49.85	24.6	31,720	0.08%
2020/11/06	43	49.88	44	49.67	50.00	-1	31,373	0.00%
2020/11/05	24	50.43	33	50.53	50.20	-9	31,123	-0.03%
2020/11/04	68	49.45	63	50.00	49.00	5	30,304	0.02%
2020/11/03	56	49.78	57	50.34	49.60	-1	29,905	0.00%
2020/11/02	32	48.91	33	48.67	49.05	-1	29,259	0.00%
2020/10/30	31	51.59	31	51.50	48.15	0	28,635	0.00%
2020/10/29	71	51.65	47	52.09	51.90	24	27,928	0.09%
2020/10/28	34	52.65	116	52.65	53.00	-82	27,143	-0.30%	大賣/
2020/10/27	52	49.21	79	49.47	48.75	-27	25,399	-0.11%
2020/10/26	29	49.34	23	48.95	49.45	6	25,117	0.02%
2020/10/23	14	48.05	15	48.40	49.00	-1	24,608	0.00%
2020/10/22	4	47.05	3	46.82	47.00	1	24,019	0.00%
2020/10/20	1	46.40	1	46.00	45.90	0	23,587	0.00%
2020/10/19	4	47.88	2	46.90	47.25	2	23,359	0.01%
2020/10/16	22	48.75	22	47.44	47.40	0	23,270	0.00%
2020/10/15	8	49.64	5	49.61	49.30	3	22,868	0.01%
2020/10/14	19	50.72	21	50.88	50.70	-2	22,361	-0.01%
2020/10/13	3	48.78	24	48.79	49.40	-21	21,443	-0.10%
2020/10/12	8	48.81	12	48.51	49.40	-4	20,980	-0.02%
2020/10/08	7	47.16	25	47.06	47.00	-18	20,214	-0.09%
2020/10/07	5	46.56	5	46.49	46.55	0	19,873	0.00%
2020/10/06	7	47.23	6	46.99	46.90	1	19,520	0.01%
2020/10/05	1	43.75	21	43.96	45.60	-20	18,668	-0.11%
2020/09/30	45	43.01	19	42.37	42.70	26	18,081	0.14%
2020/09/29	3	42.57	2	41.78	41.65	1	17,218	0.01%
2020/09/28	2	42.85	3	42.03	43.10	-1	16,997	-0.01%
2020/09/25	65	45.40	6	44.72	42.65	59	16,664	0.35%
2020/09/24	13	45.91	5	45.00	44.75	8	15,808	0.05%
2020/09/23	47	46.28	26	46.43	47.10	21	15,373	0.14%
2020/09/22	7	49.55	0	0.00	48.40	7	14,434	0.05%
2020/09/21	1	51.50	1	52.10	51.50	0	13,840	0.00%
2020/09/18	2	51.30	0	0.00	51.20	2	13,532	0.01%
2020/09/17	5	52.20	13	52.67	51.30	-8	13,284	-0.06%
2020/09/16	28	51.49	22	51.44	51.60	6	12,833	0.05%
2020/09/15	7	51.44	8	51.70	52.00	-1	12,553	-0.01%
2020/09/14	20	50.98	3	50.93	51.50	17	12,216	0.14%
2020/09/11	46	55.19	9	54.84	52.40	37	11,514	0.32%
2020/09/10	19	52.06	55	51.67	53.40	-36	10,049	-0.36%
2020/09/09	31	49.66	1	49.10	49.75	30	9,160	0.33%
2020/09/08	46	49.43	35	49.66	48.50	11	8,760	0.13%
2020/09/07	3	49.47	74.9	48.87	51.00	-71.9	8,130	-0.88%
2020/09/04	151	45.67	152	45.49	46.60	-1	7,381	-0.01%	大買/大賣/
2020/09/03	27	43.05	5	43.03	44.30	22	6,205	0.35%
2020/09/02	82	40.92	11	40.45	42.15	71	5,672	1.25%
2020/09/01	74	39.39	121	39.34	39.95	-47	5,137	-0.91%	大賣/
2020/08/31	80	36.77	44	36.84	37.60	36	4,513	0.80%
2020/08/27	5	32.85	1	32.80	33.00	4	3,918	0.10%
2020/08/24	1	32.75	0	0.00	32.80	1	3,914	0.03%
2020/08/21	2	32.83	1	33.00	32.75	1	4,006	0.02%
2020/08/20	2	32.50	1	32.65	32.65	1	3,967	0.03%
2020/08/19	11	34.07	27	34.33	34.25	-16	3,841	-0.42%
2020/08/18	16	34.59	20	34.15	34.05	-4	3,756	-0.11%
2020/08/17	27	33.96	24	32.17	34.50	3	3,596	0.08%
2020/08/14	13	31.12	0	0.00	31.40	13	3,273	0.40%
2020/08/07	5	30.60	11	30.68	30.70	-6	3,199	-0.19%
2020/08/05	5	30.60	0	0.00	30.90	5	3,318	0.15%
2020/07/31	0	0.00	2	30.20	30.60	-2	3,347	-0.06%
2020/07/29	5	29.61	0	0.00	29.80	5	3,276	0.15%
2020/07/28	1	29.00	0	0.00	29.10	1	3,251	0.03%
2020/07/27	1	30.00	0	0.00	29.65	1	3,272	0.03%
2020/07/23	5	30.83	2	31.50	31.55	3	3,207	0.09%
2020/07/22	3	30.70	0	0.00	30.75	3	3,084	0.10%
2020/07/15	1	28.70	3	29.10	28.90	-2	2,787	-0.07%
2020/07/13	2	29.05	1	29.00	29.00	1	2,715	0.04%
2020/07/10	0	0.00	1	29.00	28.90	-1	2,733	-0.04%
2020/07/09	0	0.00	1	28.80	28.90	-1	2,707	-0.04%
2020/07/07	1	28.50	0	0.00	28.50	1	2,705	0.04%
2020/07/03	1	28.30	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	6	27.87	28.30	-6	2,692	-0.22%
2020/06/15	1	27.70	0	0.00	27.40	1	2,895	0.03%
2020/06/10	0	0.00	13	28.72	28.65	-13	2,904	-0.45%
2020/06/09	3	29.10	0	0.00	29.00	3	2,968	0.10%
2020/06/08	1	29.15	0	0.00	29.05	1	3,081	0.03%
2020/06/02	0	0.00	5	28.15	28.15	-5	3,074	-0.16%
2020/05/29	1	29.00	1	28.70	28.50	0	3,015	0.00%
2020/05/15	0	0.00	7	27.67	27.55	-7	2,868	-0.24%
2020/05/14	10	27.50	0	0.00	27.50	10	2,833	0.35%
2020/05/12	0	0.00	1	27.40	27.65	-1	2,768	-0.04%
2020/05/08	10	26.20	0	0.00	26.00	10	2,614	0.38%
2020/04/30	0	0.00	1	25.00	25.30	-1	2,910	-0.03%
2020/04/21	0	0.00	2	23.60	23.60	-2	3,509	-0.06%
2020/04/17	0	0.00	3	24.57	24.40	-3	3,533	-0.08%
2020/04/15	0	0.00	2	24.00	24.40	-2	3,667	-0.05%
2020/03/18	0	0.00	0	21.65	21.85	0	3,853	0.00%
2020/03/05	0	0.00	3	26.35	26.35	-3	3,444	-0.09%
2020/03/02	0	0.00	5	25.45	25.80	-5	3,465	-0.14%
2020/02/14	1	27.65	0	0.00	27.45	1	3,146	0.03%
2020/02/12	2	28.13	0	0.00	28.05	2	3,030	0.07%
2020/02/11	5	28.45	15	28.07	28.05	-10	2,997	-0.33%
2020/02/06	0	0.00	5	28.65	28.70	-5	2,842	-0.18%
2020/02/04	1	27.35	4	27.50	27.60	-3	2,610	-0.11%
2020/02/03	9	26.64	0	0.00	26.90	9	2,527	0.36%
2020/01/31	3	27.10	5	27.26	27.05	-2	2,446	-0.08%
2020/01/30	2	26.53	1	26.25	26.45	1	2,344	0.04%
2020/01/20	1	27.25	5	27.75	27.75	-4	2,227	-0.18%
2020/01/17	15	27.25	0	0.00	27.15	15	2,170	0.69%
2020/01/16	2	27.98	1	27.85	27.85	1	2,020	0.05%
2020/01/14	1	26.20	0	0.00	26.05	1	1,750	0.06%
2020/01/10	2	25.95	1	26.25	26.00	1	1,698	0.06%
2020/01/09	3	26.20	8.3	26.25	26.45	-5.3	1,620	-0.33%
2020/01/03	5	25.70	0	0.00	25.60	5	1,351	0.37%
2020/01/02	2	25.20	2	25.40	25.55	0	1,251	0.00%
2019/12/31	1	24.30	0	0.00	24.30	1	1,110	0.09%
2019/12/20	0	0.00	2	22.05	21.85	-2	805	-0.25%
2019/12/18	0	0.00	1	21.95	22.00	-1	784	-0.13%
2019/12/13	0.7	21.60	0	0.00	21.70	0.7	721	0.10%
2019/11/19	0	0.00	2	21.35	21.40	-2	640	-0.31%
2019/11/14	2	21.35	0	0.00	21.35	2	623	0.32%
2019/10/01	0	0.00	13.8	20.24	20.25	-13.8	593	-2.32%
2019/09/16	5	20.35	5	20.30	20.30	0	671	0.00%
2019/09/06	0	0.00	10	20.35	20.45	-10	679	-1.47%
2019/08/15	1	20.85	0	0.00	20.95	1	700	0.14%
2019/07/24	10	21.00	0	0.00	20.95	10	907	1.10%
2019/05/14	0	0.00	8	21.11	21.20	-8	687	-1.16%
2019/05/13	1	21.50	0	0.00	21.25	1	668	0.15%
2019/05/10	0	0.00	3	21.05	21.25	-3	631	-0.47%
2019/05/09	3	21.25	0	0.00	21.15	3	611	0.49%
2019/04/16	0	0.00	10	20.65	20.75	-10	451	-2.21%
2019/04/15	0	0.00	5	20.65	20.75	-5	455	-1.10%
2019/04/10	0	0.00	5	20.55	20.55	-5	414	-1.21%
2019/04/08	10	20.70	0	0.00	20.70	10	399	2.50%
2019/04/03	10	20.83	0	0.00	20.65	10	394	2.53%
2019/02/14	0	0.00	2	20.33	20.35	-2	420	-0.48%
2019/01/23	2	19.65	0	0.00	19.70	2	458	0.44%
2019/01/08	0.1	19.40	0	0.00	19.55	0.1	572	0.02%
2018/11/21	0	0.00	2	20.35	20.35	-2	1,019	-0.20%
2018/10/25	0.1	20.00	0	0.00	20.00	0.1	1,059	0.01%
2018/09/25	0	0.00	2	20.90	20.85	-2	1,066	-0.19%
2018/09/19	0	0.00	2	20.50	20.50	-2	1,017	-0.20%
2018/09/14	2	20.05	0	0.00	20.15	2	1,022	0.20%
2018/09/13	0	0.00	2	20.00	20.00	-2	1,029	-0.19%
2018/08/17	0	0.00	5	20.90	21.00	-5	1,190	-0.42%
2018/07/30	1	21.65	0	0.00	21.40	1	1,312	0.08%
2018/07/18	0	0.00	5	21.57	21.35	-5	1,331	-0.38%
2018/07/02	4	20.98	6	21.00	20.70	-2	2,149	-0.09%
2018/06/28	7	20.70	0	0.00	20.85	7	2,229	0.31%
2018/06/21	0	0.00	1	20.75	20.75	-1	2,617	-0.04%
2018/06/19	0.2	20.80	0	0.00	20.85	0.2	2,608	0.01%
2018/05/17	2	21.00	0	0.00	20.95	2	2,415	0.08%
2018/04/23	0	0.00	3	22.00	22.25	-3	2,459	-0.12%
2018/04/20	3	22.75	0	0.00	22.40	3	2,436	0.12%
2018/04/19	2	22.35	2	22.25	22.25	0	2,363	0.00%
2018/04/18	1	22.30	6	22.21	22.20	-5	2,349	-0.21%
2018/04/17	1	22.20	1	21.85	21.85	0	2,361	0.00%
2018/04/13	0	0.00	2	22.53	22.40	-2	2,328	-0.09%
2018/04/12	6	22.70	1	22.85	22.85	5	2,309	0.22%
2018/04/11	2	23.25	1	23.30	23.30	1	2,292	0.04%
2018/04/10	1	23.30	6	23.50	22.80	-5	2,251	-0.22%
2018/04/09	4	23.46	4	24.06	24.40	0	2,110	0.00%
2018/04/03	34	22.68	30	22.85	22.70	4	1,772	0.23%
2018/04/02	0	0.00	2	21.95	21.90	-2	1,670	-0.12%
2018/03/30	2	22.45	0	0.00	22.00	2	1,650	0.12%
2018/03/29	1	21.15	5	21.60	21.60	-4	1,451	-0.28%
2018/03/27	2	20.75	0	0.00	20.65	2	1,464	0.14%
2018/03/20	2	20.75	0	0.00	20.75	2	1,897	0.11%
2018/03/19	0	0.00	2	21.10	20.95	-2	1,919	-0.10%
2018/03/14	0	0.00	2	20.40	20.40	-2	1,994	-0.10%
2018/02/27	2	20.40	0	0.00	20.40	2	2,755	0.07%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/09	0	0.00	2	20.05	20.05	-2	2,838	-0.07%
2018/02/07	3	20.05	0	0.00	20.05	3	2,834	0.11%
2018/01/31	0	0.00	2	21.00	21.10	-2	2,960	-0.07%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/18	0.3	22.00	0	0.00	22.10	0.3	3,056	0.01%