中興電 (1513)-凱基-竹北券商分點個股進出

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
165.0
漲跌
▼2.5
漲幅
-1.49%
成交量
9,951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:13:35(已收盤)

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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	9.1	165.61	13	165.38	165.00	-3.9	49,386	-0.01%
2024/05/21	3	168.50	4.1	169.26	167.50	-1.1	49,850	0.00%
2024/05/20	7.1	169.81	3	170.83	169.50	4.1	50,543	0.01%
2024/05/17	2	168.75	2	170.00	170.50	0	50,957	0.00%
2024/05/16	3	170.67	13	168.69	169.00	-10	51,868	-0.02%
2024/05/15	6.3	169.49	3	168.50	168.00	3.3	52,426	0.01%
2024/05/14	9.3	167.82	8	168.06	167.00	1.3	52,511	0.00%
2024/05/13	32.1	169.25	42	169.21	167.50	-10	52,430	-0.02%
2024/05/10	15	178.97	15	178.00	178.00	0	52,537	0.00%
2024/05/09	44.4	182.95	28	179.93	179.50	16.4	52,796	0.03%
2024/05/08	12.1	183.23	15	185.27	184.00	-2.9	52,697	-0.01%
2024/05/07	9	179.06	11.2	179.01	180.00	-2.2	52,419	0.00%
2024/05/06	15.2	177.36	19.1	175.84	177.50	-4	52,282	-0.01%
2024/05/03	15.5	179.51	8	180.31	178.50	7.5	52,072	0.01%
2024/05/02	22	185.50	21	182.40	181.50	1	51,753	0.00%
2024/04/30	15.2	184.15	18	184.11	184.00	-2.8	51,643	-0.01%
2024/04/29	20	186.38	14	186.25	186.00	6	51,533	0.01%
2024/04/26	8.1	191.12	2	188.75	188.50	6.1	51,334	0.01%
2024/04/25	10	191.50	10	192.75	191.00	0	51,103	0.00%
2024/04/24	30.1	191.29	28.3	192.55	194.50	1.8	50,876	0.00%
2024/04/23	24	188.25	31.2	188.35	188.50	-7.2	50,409	-0.01%
2024/04/22	34.3	195.48	35.2	192.72	185.00	-1	49,867	0.00%
2024/04/19	59.5	198.38	34.8	200.72	197.50	24.7	49,722	0.05%
2024/04/18	83.1	207.68	48.5	206.35	203.50	34.6	48,651	0.07%
2024/04/17	30	203.50	70.1	204.42	209.50	-40.1	47,241	-0.08%
2024/04/16	44.2	194.02	37.8	192.63	190.50	6.4	46,063	0.01%
2024/04/15	86.5	207.04	59.2	208.94	203.00	27.3	45,031	0.06%
2024/04/12	126.6	204.14	117.3	204.85	212.00	9.3	43,106	0.02%	大買/大賣/
2024/04/11	31.2	192.56	96.4	191.14	193.00	-65.3	41,192	-0.16%
2024/04/10	56.8	183.95	28	185.71	183.00	28.8	39,715	0.07%
2024/04/09	58	185.93	38	187.66	185.00	20	38,905	0.05%
2024/04/08	31.1	181.32	22.9	181.86	182.00	8.2	37,888	0.02%
2024/04/03	6	178.33	3	178.17	178.50	3	37,537	0.01%
2024/04/02	19.1	179.05	18.7	179.99	178.50	0.4	37,896	0.00%
2024/04/01	37.2	179.88	28	180.75	177.50	9.2	37,647	0.02%
2024/03/29	11.7	176.19	17	178.15	179.50	-5.3	37,363	-0.01%
2024/03/28	27.5	179.67	58.4	179.23	177.00	-30.9	37,041	-0.08%
2024/03/27	52.7	180.99	168.2	177.01	176.00	-115.5	36,624	-0.32%	大賣/鉅額交易
2024/03/26	76.8	192.19	73.4	193.87	187.00	3.4	35,782	0.01%
2024/03/25	39.7	185.79	54.4	186.74	185.00	-14.6	34,312	-0.04%
2024/03/22	34.5	180.90	21.2	182.66	177.50	13.3	33,672	0.04%
2024/03/21	40.1	183.14	32.4	182.47	181.50	7.7	33,132	0.02%
2024/03/20	35.2	178.01	19	178.39	177.00	16.2	32,525	0.05%
2024/03/19	41.2	181.51	36.4	181.28	180.00	4.8	32,176	0.01%
2024/03/18	68.5	176.79	85.9	177.45	178.50	-17.5	31,332	-0.06%
2024/03/15	57.7	171.75	41.2	170.42	169.50	16.5	30,161	0.05%
2024/03/14	45.4	171.63	57.4	171.88	173.00	-12	29,428	-0.04%
2024/03/13	91.4	176.49	76.4	176.48	173.50	15	28,573	0.05%
2024/03/12	44.3	170.18	36.4	170.13	170.00	7.9	27,673	0.03%
2024/03/11	12.6	163.06	10.3	163.87	164.50	2.3	27,174	0.01%
2024/03/08	14.1	163.80	23.3	162.91	161.50	-9.2	27,954	-0.03%
2024/03/07	41.3	170.46	36.1	170.84	171.00	5.2	27,655	0.02%
2024/03/06	24.1	171.34	22	171.30	174.00	2.1	27,315	0.01%
2024/03/05	34.3	172.19	38.1	171.96	169.00	-3.8	26,916	-0.01%
2024/03/04	40.2	168.94	23.8	168.56	167.00	16.5	26,085	0.06%
2024/03/01	42.4	173.76	36.7	172.99	171.00	5.8	25,637	0.02%
2024/02/29	58.2	162.41	90.9	167.27	171.00	-32.8	25,071	-0.13%
2024/02/27	76.1	156.51	61.2	156.48	155.50	14.9	24,554	0.06%
2024/02/26	43.1	153.26	72.7	153.51	153.00	-29.5	23,116	-0.13%
2024/02/23	57	143.42	73.4	142.95	143.00	-16.4	21,278	-0.08%
2024/02/22	27.2	134.12	15	133.67	133.50	12.2	20,025	0.06%
2024/02/21	13	132.62	28.7	132.49	132.50	-15.6	19,435	-0.08%
2024/02/20	9	128.83	15	131.10	128.00	-6	18,717	-0.03%
2024/02/19	43.2	131.84	27.7	131.09	129.50	15.5	18,222	0.09%
2024/02/16	8	128.19	29.5	127.13	129.00	-21.5	17,327	-0.12%
2024/02/15	19	120.11	4	120.63	120.50	15	16,675	0.09%
2024/02/05	5.3	122.81	3	122.83	122.50	2.3	16,458	0.01%
2024/02/02	10	127.40	43	126.67	124.50	-33	16,382	-0.20%
2024/02/01	7	123.14	20.7	122.47	126.00	-13.7	15,842	-0.09%
2024/01/31	14	119.00	1	119.50	119.50	13	15,471	0.08%
2024/01/30	4	119.63	5	119.40	118.50	-1	15,427	-0.01%
2024/01/29	1	120.00	1	120.00	120.50	0	15,401	0.00%
2024/01/26	1	119.00	11	118.50	119.00	-10	15,358	-0.07%
2024/01/25	3	119.17	2	119.00	118.00	1	15,376	0.01%
2024/01/24	3	120.67	3.2	121.34	119.50	-0.2	15,377	0.00%
2024/01/23	1.2	120.57	6	120.67	120.50	-4.9	15,353	-0.03%
2024/01/22	4	116.00	2	116.75	118.50	2	15,229	0.01%
2024/01/19	0	0.00	0.2	116.00	115.50	-0.2	15,158	0.00%
2024/01/18	1.2	115.58	8	115.56	115.50	-6.8	15,123	-0.04%
2024/01/17	11.5	116.30	0	0.00	115.00	11.5	15,100	0.08%
2024/01/16	4	119.38	0	0.00	118.50	4	15,014	0.03%
2024/01/15	18.3	122.77	10.1	122.51	121.50	8.2	14,985	0.05%
2024/01/12	4	120.75	6.2	120.84	120.50	-2.2	14,450	-0.01%
2024/01/11	11	119.09	6	118.58	119.00	5	14,280	0.04%
2024/01/10	4	119.50	6	120.50	119.50	-2	14,256	-0.01%
2024/01/09	8	120.00	2	120.00	120.00	6	14,231	0.04%
2024/01/08	3	119.83	4	119.50	118.00	-1	14,041	-0.01%
2024/01/05	0	0.00	1	119.00	119.50	-1	13,983	-0.01%
2024/01/04	3	118.33	1	118.50	118.50	2	13,953	0.01%
2024/01/03	5.3	118.66	7	119.86	120.00	-1.7	13,844	-0.01%
2024/01/02	5.1	118.99	6	119.00	119.00	-0.9	13,740	-0.01%
2023/12/29	10.4	116.72	5	115.10	116.50	5.4	13,628	0.04%
2023/12/28	29	120.14	30	119.92	119.00	-1	13,402	-0.01%
2023/12/27	0.2	116.50	0.1	116.50	116.00	0.1	13,064	0.00%
2023/12/26	20	116.33	0	0.00	116.50	20	13,137	0.15%
2023/12/25	18	118.42	2	117.50	117.50	16	13,135	0.12%
2023/12/22	4	116.63	1.3	116.23	116.00	2.7	13,138	0.02%
2023/12/21	2	115.50	0.1	116.00	115.00	1.9	13,158	0.01%
2023/12/20	3	117.33	6	117.00	117.50	-3	13,256	-0.02%
2023/12/19	9.2	116.89	13	116.88	117.00	-3.8	13,432	-0.03%
2023/12/18	5	121.00	0	0.00	120.50	5	13,267	0.04%
2023/12/15	17.5	122.64	1	120.50	122.00	16.5	13,270	0.12%
2023/12/14	5	125.50	1	124.50	125.00	4	12,954	0.03%
2023/12/13	1.3	124.85	0	125.50	124.50	1.3	12,770	0.01%
2023/12/12	0	0.00	4	125.75	125.00	-4	12,593	-0.03%
2023/12/11	4	124.38	9.1	124.61	126.00	-5.1	12,486	-0.04%
2023/12/08	13	126.38	11	126.50	126.00	2	12,323	0.02%
2023/12/07	69.1	130.80	58.1	127.85	126.50	11	12,095	0.09%
2023/12/06	53.2	127.78	27.1	127.00	126.50	26	11,279	0.23%
2023/12/05	77.1	129.00	82.4	128.70	129.50	-5.3	10,637	-0.05%
2023/12/04	8	123.81	26.6	125.13	126.50	-18.6	9,665	-0.19%
2023/12/01	10	121.85	3	121.83	120.50	7	9,186	0.08%
2023/11/30	5	122.20	8.3	122.28	121.50	-3.3	8,955	-0.04%
2023/11/29	14.2	121.37	11	122.00	121.00	3.2	8,700	0.04%
2023/11/28	31.2	122.49	40.1	122.92	124.00	-8.9	8,670	-0.10%
2023/11/27	21.6	121.39	20.2	120.60	119.00	1.4	8,074	0.02%
2023/11/24	62	111.73	78.2	114.43	117.00	-16.2	7,031	-0.23%
2023/11/21	1.1	102.50	4	103.00	102.50	-2.9	6,262	-0.05%
2023/11/20	1	103.00	0.3	103.50	102.50	0.7	6,700	0.01%
2023/11/17	1.1	103.55	3	103.83	104.00	-1.9	6,811	-0.03%
2023/11/16	1	102.00	1	103.00	103.00	0	7,063	0.00%
2023/11/15	3	102.67	5	103.50	103.50	-2	7,245	-0.03%
2023/11/14	1	102.00	0.1	101.60	102.00	1	7,559	0.01%
2023/11/13	2	101.25	1	101.50	101.00	1	7,712	0.01%
2023/11/10	0.2	103.00	5	102.20	102.50	-4.8	7,809	-0.06%
2023/11/09	3	99.77	1	99.51	99.30	2	7,914	0.02%
2023/11/08	2.1	101.50	1	101.00	100.50	1.1	8,173	0.01%
2023/11/07	0	0.00	4	101.25	102.50	-4	8,286	-0.05%
2023/11/06	1.1	102.00	6	101.25	100.50	-4.9	8,595	-0.06%
2023/11/03	0.1	97.61	6	97.45	98.30	-5.9	8,862	-0.07%
2023/11/02	0.4	96.16	2	96.50	96.50	-1.7	9,014	-0.02%
2023/11/01	5.1	93.55	1	93.50	94.50	4.1	9,171	0.04%
2023/10/31	14.2	95.81	2	97.15	93.20	12.2	9,418	0.13%
2023/10/30	1	97.90	0	0.00	97.60	1	9,597	0.01%
2023/10/27	1.8	99.80	0	0.00	99.10	1.8	10,035	0.02%
2023/10/26	2	100.00	0	0.00	100.00	2	10,689	0.02%
2023/10/25	0.2	102.00	4	102.00	102.00	-3.8	10,942	-0.03%
2023/10/24	14.3	99.93	1	101.00	100.00	13.3	11,195	0.12%
2023/10/23	10	100.00	6	100.00	99.90	4	11,515	0.03%
2023/10/20	12.4	95.91	19.3	96.67	96.20	-7	12,125	-0.06%
2023/10/19	10	98.30	8	98.08	98.10	2	12,985	0.02%
2023/10/18	8	99.70	0	0.00	99.00	8	15,240	0.05%
2023/10/17	6.3	101.79	4	104.50	100.00	2.3	15,255	0.02%
2023/10/16	0	0.00	6	101.50	102.50	-6	15,299	-0.04%
2023/10/13	12.1	102.63	0	0.00	102.50	12.1	15,899	0.08%
2023/10/12	1	106.00	0.4	106.00	106.00	0.6	16,830	0.00%
2023/10/11	2.3	106.13	3.1	107.00	105.00	-0.8	17,571	0.00%
2023/10/05	0	107.00	2	107.75	108.00	-2	18,353	-0.01%
2023/10/04	11	106.59	4	106.50	106.00	7	18,485	0.04%
2023/10/03	7	108.36	1	107.50	107.50	6	18,637	0.03%
2023/10/02	1	108.50	10.3	108.78	109.00	-9.3	18,658	-0.05%
2023/09/28	0	0.00	9	107.06	107.50	-9	18,760	-0.05%
2023/09/27	2.1	106.24	3	107.00	106.00	-0.9	18,958	0.00%
2023/09/26	1	105.00	0	0.00	106.50	1	19,279	0.01%
2023/09/25	3	106.17	3	105.50	106.50	0	19,535	0.00%
2023/09/22	8	102.75	7	101.30	102.00	1	19,807	0.01%
2023/09/21	8.2	98.73	4	99.03	98.70	4.2	19,786	0.02%
2023/09/20	4	100.53	8	100.45	100.50	-4	20,212	-0.02%
2023/09/19	0	0.00	6	101.42	101.00	-6	21,159	-0.03%
2023/09/18	8	101.88	13	102.35	101.50	-5	21,570	-0.02%
2023/09/15	1.3	103.38	5	103.20	103.50	-3.7	21,917	-0.02%
2023/09/14	3	103.50	6	104.00	104.00	-3	22,855	-0.01%
2023/09/13	0.1	103.00	8	102.44	103.00	-8	24,493	-0.03%
2023/09/12	5.1	103.32	5	103.60	104.00	0.1	25,234	0.00%
2023/09/11	14.1	105.43	4	107.86	103.50	10.1	25,422	0.04%
2023/09/08	10	107.15	6	107.08	107.00	4	25,417	0.02%
2023/09/07	14.2	109.11	38	108.95	108.50	-23.8	25,460	-0.09%
2023/09/06	5.1	110.80	5	110.70	110.50	0.1	25,598	0.00%
2023/09/05	7.1	110.79	3	110.50	110.50	4.1	25,749	0.02%
2023/09/04	2.1	110.76	2	111.00	110.50	0.1	26,296	0.00%
2023/09/01	21.3	112.61	12	113.25	111.50	9.3	26,383	0.04%
2023/08/31	4	113.25	5.2	113.12	113.50	-1.2	26,307	0.00%
2023/08/30	5	113.20	8	113.50	112.50	-3	26,707	-0.01%
2023/08/29	2	112.50	1	113.50	113.50	1	27,595	0.00%
2023/08/28	5	112.60	0	113.50	112.00	5	27,759	0.02%
2023/08/25	5.1	113.81	4	114.38	113.50	1.1	28,023	0.00%
2023/08/24	3	112.83	37.1	115.22	115.00	-34.1	28,049	-0.12%
2023/08/23	11.1	110.05	7.4	109.73	110.00	3.7	27,866	0.01%
2023/08/22	17.2	111.18	9	111.06	110.00	8.1	28,028	0.03%
2023/08/21	9.1	114.00	6	114.17	113.50	3.1	28,267	0.01%
2023/08/18	18.4	113.17	38.4	113.37	113.00	-20	28,524	-0.07%
2023/08/17	5	110.20	25.3	109.87	110.00	-20.3	29,040	-0.07%
2023/08/16	6.1	109.00	5	109.80	110.50	1.1	30,136	0.00%
2023/08/15	6	111.08	10	111.90	111.50	-4	30,547	-0.01%
2023/08/14	15.2	109.51	13.2	108.65	108.50	2.1	30,904	0.01%
2023/08/11	8.1	114.32	5	115.10	114.50	3.1	30,741	0.01%
2023/08/10	14.1	115.67	32	114.08	114.00	-17.9	30,744	-0.06%
2023/08/09	30.2	116.67	23	116.22	116.00	7.2	30,557	0.02%
2023/08/08	7	116.50	7.4	115.05	115.00	-0.4	30,456	0.00%
2023/08/07	16.4	114.74	3	116.33	116.50	13.4	30,508	0.04%
2023/08/04	16.1	114.66	38.3	115.52	116.00	-22.2	30,557	-0.07%
2023/08/02	23.1	112.56	15.2	111.71	110.50	7.9	30,912	0.03%
2023/08/01	31.3	115.54	23.1	114.50	114.00	8.1	31,242	0.03%
2023/07/31	64.4	117.50	38	117.47	117.00	26.4	31,031	0.09%
2023/07/28	12.4	111.58	11	111.45	112.50	1.4	30,730	0.00%
2023/07/27	13	110.62	12	110.92	110.50	1	30,849	0.00%
2023/07/26	11.2	108.83	13	109.15	108.00	-1.9	31,164	-0.01%
2023/07/25	48	111.11	25	110.88	111.50	23	30,943	0.07%
2023/07/24	46.2	107.26	60.1	107.91	106.00	-13.9	30,413	-0.05%
2023/07/21	122.5	110.05	67.8	110.69	112.50	54.7	29,560	0.19%	大買/
2023/07/20	3.4	110.50	1.7	110.50	110.50	1.7	27,579	0.01%
2023/07/19	10.1	122.50	5	122.50	122.50	5.1	27,680	0.02%
2023/07/18	44.5	139.49	35	137.41	136.00	9.5	27,923	0.03%
2023/07/17	63.1	143.36	77	142.90	141.00	-13.9	27,568	-0.05%
2023/07/14	55	137.16	49	136.60	137.50	6	26,769	0.02%
2023/07/13	25.1	134.24	11.1	134.00	134.00	14	26,358	0.05%
2023/07/12	17.1	135.91	20	135.85	135.00	-2.9	26,624	-0.01%
2023/07/11	10.3	132.51	18.1	133.55	132.50	-7.8	26,629	-0.03%
2023/07/10	8	131.56	3.8	131.58	131.50	4.2	27,644	0.02%
2023/07/07	20.1	129.80	7.1	129.29	129.50	13.1	29,020	0.05%
2023/07/06	5	130.90	5.1	131.60	131.00	-0.1	30,136	0.00%
2023/07/05	20	131.43	2.2	131.73	130.50	17.9	30,694	0.06%
2023/07/04	43.1	135.07	10.2	135.95	134.50	33	30,911	0.11%
2023/07/03	50	137.72	48	137.78	138.00	2	30,585	0.01%
2023/06/30	12.2	135.31	37.1	135.07	137.00	-24.9	30,420	-0.08%
2023/06/29	14.1	130.04	5.2	130.82	132.00	8.9	30,058	0.03%
2023/06/28	54.3	130.36	38.3	129.85	129.00	16	29,950	0.05%
2023/06/27	97	135.71	63.1	135.33	132.00	33.9	29,588	0.11%
2023/06/26	18	133.25	19	134.24	133.50	-1	28,728	0.00%
2023/06/21	19.1	131.66	12.1	131.34	132.50	6.9	28,415	0.02%
2023/06/20	31	133.79	37.6	132.26	132.00	-6.6	28,198	-0.02%
2023/06/19	63.9	130.35	98.2	128.93	128.50	-34.3	27,496	-0.12%
2023/06/16	12.2	125.75	50.2	124.19	128.00	-38	26,242	-0.14%
2023/06/15	12	115.58	12.2	114.35	116.50	-0.2	25,876	0.00%
2023/06/14	8.1	112.75	22	112.89	112.50	-13.9	25,834	-0.05%
2023/06/13	3	112.50	6.3	112.65	113.00	-3.3	26,087	-0.01%
2023/06/12	21.3	113.18	18	112.11	112.00	3.2	26,193	0.01%
2023/06/09	13.5	115.19	6	114.42	114.50	7.5	26,243	0.03%
2023/06/08	50.2	116.66	28.5	118.18	115.50	21.7	26,403	0.08%
2023/06/07	12	114.67	30	114.48	115.50	-18	26,307	-0.07%
2023/06/06	7	114.14	12	113.58	113.50	-5	26,795	-0.02%
2023/06/05	29.1	116.93	16	116.28	115.00	13.1	27,143	0.05%
2023/06/02	53	118.63	41	118.57	117.00	12	27,268	0.04%
2023/06/01	28	115.09	12	114.46	113.50	16	26,580	0.06%
2023/05/31	16	114.47	10.1	114.51	114.50	5.9	26,685	0.02%
2023/05/30	9.1	112.54	9	112.06	112.00	0.1	26,711	0.00%
2023/05/29	23	113.65	46.5	113.79	113.50	-23.5	26,795	-0.09%
2023/05/26	15	112.40	48	112.17	112.00	-33	26,934	-0.12%
2023/05/25	40	114.16	24	114.21	112.50	16	27,119	0.06%
2023/05/24	52	112.54	41.5	112.22	112.50	10.5	27,238	0.04%
2023/05/23	62	115.00	40.2	114.49	114.00	21.8	27,844	0.08%
2023/05/22	86	115.15	96.1	116.08	117.00	-10.1	27,613	-0.04%
2023/05/19	43	109.71	27	109.50	109.00	16	27,075	0.06%
2023/05/18	33	108.52	32.4	108.43	108.00	0.6	27,176	0.00%
2023/05/17	7	105.07	2	105.50	105.00	5	28,152	0.02%
2023/05/16	11.1	104.55	15	105.00	105.00	-3.9	28,366	-0.01%
2023/05/15	4	104.62	5	104.70	104.50	-1	28,463	0.00%
2023/05/12	11	102.23	21	102.05	104.50	-10	28,779	-0.03%
2023/05/11	11	102.23	21	102.05	101.00	-10	29,244	-0.03%
2023/05/10	19	103.87	21	105.17	106.00	-2	29,307	-0.01%
2023/05/09	33	105.64	21.1	104.56	103.50	11.9	29,207	0.04%
2023/05/08	27	110.39	41	110.28	110.50	-14	28,694	-0.05%
2023/05/05	12	106.88	12	108.25	108.00	0	28,409	0.00%
2023/05/04	8	108.38	18	107.83	109.50	-10	28,632	-0.03%
2023/05/03	17	106.18	31	105.81	105.50	-14	28,745	-0.05%
2023/05/02	35	107.40	33	106.48	108.00	2	29,213	0.01%
2023/04/28	33.2	101.74	8	101.13	101.50	25.2	29,050	0.09%
2023/04/27	32.1	101.30	6	101.08	101.00	26.1	29,303	0.09%
2023/04/26	27.1	103.32	3	102.50	103.00	24.1	29,210	0.08%
2023/04/25	5.1	104.07	8	101.81	102.50	-3	29,185	-0.01%
2023/04/24	15.4	105.01	3	105.00	105.00	12.4	29,020	0.04%
2023/04/21	14	102.96	13.5	103.18	102.50	0.5	29,141	0.00%
2023/04/20	13	107.89	7	107.93	105.50	6	29,050	0.02%
2023/04/19	11	107.86	11	107.68	108.00	0	29,152	0.00%
2023/04/18	12.5	109.44	12	109.21	109.00	0.5	29,337	0.00%
2023/04/17	30.3	108.62	19	109.29	109.00	11.3	29,711	0.04%
2023/04/14	42	106.94	38.3	105.90	105.50	3.8	30,650	0.01%
2023/04/13	66.1	110.57	47.1	108.45	108.00	19.1	31,030	0.06%
2023/04/12	75.6	113.45	103	113.82	115.00	-27.4	29,982	-0.09%	大賣/
2023/04/11	87.3	105.37	86.1	105.87	108.00	1.2	28,569	0.00%
2023/04/10	31	100.11	64	99.75	101.50	-33	27,451	-0.12%
2023/04/07	22	97.76	39	97.41	96.80	-17	27,042	-0.06%
2023/04/06	5	95.40	7	95.93	95.70	-2	26,696	-0.01%
2023/03/31	10.1	94.58	5.2	94.88	94.60	4.9	26,774	0.02%
2023/03/30	3	95.47	1	95.70	96.00	2	26,767	0.01%
2023/03/29	3.2	95.53	5	96.08	94.70	-1.8	26,888	-0.01%
2023/03/28	6	94.68	15.7	94.52	94.80	-9.7	27,207	-0.04%
2023/03/27	21.2	94.64	0.3	94.90	94.50	20.9	27,414	0.08%
2023/03/24	14.2	96.00	2	96.05	95.90	12.2	27,702	0.04%
2023/03/23	14.3	96.71	10.3	96.38	95.90	4	28,349	0.01%
2023/03/22	39	98.15	35	97.94	97.00	4	28,665	0.01%
2023/03/21	15.3	100.33	17	99.56	98.50	-1.7	28,670	-0.01%
2023/03/20	29.2	97.43	109	97.57	98.80	-79.8	28,472	-0.28%	大賣/
2023/03/17	5	93.88	3	93.53	94.90	2	28,219	0.01%
2023/03/16	13.1	94.20	21.6	93.08	93.20	-8.5	28,177	-0.03%
2023/03/15	32.4	95.96	9.2	95.72	95.00	23.2	28,284	0.08%
2023/03/14	88	96.77	4	96.40	94.70	84	29,368	0.29%
2023/03/13	3.2	95.31	0.7	94.64	95.50	2.5	29,706	0.01%
2023/03/10	77.4	97.98	67.7	97.36	96.90	9.7	30,663	0.03%
2023/03/09	25.6	98.44	40.2	98.28	100.50	-14.6	30,515	-0.05%
2023/03/08	36	99.56	31	100.21	100.50	5	30,102	0.02%
2023/03/07	56	98.54	21.1	98.84	98.50	34.9	29,772	0.12%
2023/03/06	4.1	96.36	18	96.58	97.00	-13.9	29,510	-0.05%
2023/03/03	15.2	95.47	6.2	96.56	94.60	9	29,941	0.03%
2023/03/02	10	96.61	5	96.16	96.10	5	29,813	0.02%
2023/03/01	6	95.52	7.1	96.04	96.50	-1.1	29,532	0.00%
2023/02/24	40.2	95.92	43.3	95.16	94.90	-3.2	29,498	-0.01%
2023/02/23	6.3	96.11	8	96.20	95.70	-1.7	29,418	-0.01%
2023/02/22	31.1	94.89	63.3	94.32	94.20	-32.2	29,235	-0.11%
2023/02/21	46.3	95.43	56	95.68	96.40	-9.7	29,050	-0.03%
2023/02/20	85	91.41	84	92.30	92.10	1	28,150	0.00%
2023/02/17	30.3	89.02	32	89.10	90.70	-1.8	27,666	-0.01%
2023/02/16	54.1	87.70	26	88.00	87.80	28.1	27,018	0.10%
2023/02/15	114.2	87.90	89	87.85	86.50	25.2	26,505	0.10%	大買/
2023/02/14	15.4	83.99	6.3	83.98	84.10	9.2	25,066	0.04%
2023/02/13	7.1	81.77	7	82.06	83.00	0.1	24,737	0.00%
2023/02/10	19	83.03	9	82.43	81.90	10	24,572	0.04%
2023/02/09	8.1	82.14	41.2	82.24	82.00	-33.1	24,140	-0.14%
2023/02/08	13	79.98	10	79.75	79.20	3	23,532	0.01%
2023/02/07	16	79.05	3	79.10	79.20	13	23,300	0.06%
2023/02/06	3	78.37	5	78.30	78.40	-2	23,265	-0.01%
2023/02/03	28	78.48	19	78.29	78.10	9	23,280	0.04%
2023/02/02	14.3	80.70	11	80.95	79.80	3.3	23,012	0.01%
2023/02/01	19.5	80.92	13	80.16	80.20	6.4	22,598	0.03%
2023/01/31	13.2	79.66	21	79.04	81.00	-7.9	22,175	-0.04%
2023/01/30	13.1	75.08	20	75.23	75.50	-6.9	21,424	-0.03%
2023/01/17	13.1	73.41	17	73.23	73.10	-3.9	21,062	-0.02%
2023/01/16	6	71.25	5	71.34	71.60	1	20,731	0.00%
2023/01/13	5.2	71.48	5	70.98	70.60	0.2	20,671	0.00%
2023/01/12	11	71.25	3	71.80	71.20	8	20,626	0.04%
2023/01/11	13.2	72.69	50	72.81	72.00	-36.8	20,520	-0.18%
2023/01/10	6.1	72.27	4	72.65	72.40	2.1	20,260	0.01%
2023/01/09	23	72.17	27.2	72.63	73.20	-4.2	20,082	-0.02%
2023/01/06	11	71.54	2.2	71.29	72.70	8.8	19,803	0.04%
2023/01/05	37.1	73.15	50.1	72.35	71.90	-12.9	19,569	-0.07%
2023/01/04	53.1	74.27	47.1	74.27	74.00	6	18,947	0.03%
2023/01/03	30	70.46	22.1	70.96	72.10	7.9	17,477	0.05%
2022/12/30	1	67.60	8	67.70	67.20	-7	16,587	-0.04%
2022/12/29	2	66.05	10	66.40	67.00	-8	16,476	-0.05%
2022/12/28	3	67.93	4	67.65	67.00	-1	16,418	-0.01%
2022/12/27	8	67.49	11	67.66	67.40	-3	16,377	-0.02%
2022/12/23	2	66.50	20.1	66.41	66.00	-18.1	16,020	-0.11%
2022/12/22	3	66.10	2	66.05	65.90	1	15,969	0.01%
2022/12/21	1	65.60	11	65.77	65.50	-10	15,986	-0.06%
2022/12/20	8	65.00	20	64.62	64.00	-12	15,893	-0.08%
2022/12/19	9	66.20	6.2	66.23	66.00	2.9	15,688	0.02%
2022/12/16	21.3	68.06	5.2	67.97	68.30	16.1	15,539	0.10%
2022/12/15	10.2	67.38	18.3	67.77	68.50	-8.1	15,149	-0.05%
2022/12/14	15	65.19	39	65.72	66.50	-24	14,477	-0.17%
2022/12/13	9	64.82	12	64.81	63.60	-3	14,285	-0.02%
2022/12/12	4	64.23	19	64.37	64.00	-15	14,425	-0.10%
2022/12/09	6.3	63.53	6	63.70	63.70	0.2	14,465	0.00%
2022/12/08	0.2	62.83	0	0.00	63.10	0.2	14,355	0.00%
2022/12/07	8.1	63.40	5.2	63.34	62.80	2.9	14,172	0.02%
2022/12/06	57	66.06	49	66.15	64.50	8	13,764	0.06%
2022/12/05	34.2	65.25	15.1	64.89	64.80	19.2	12,633	0.15%
2022/12/02	19.3	64.59	25	63.84	65.20	-5.7	12,341	-0.05%
2022/12/01	3	60.32	14	59.80	59.30	-11	11,167	-0.10%
2022/11/30	3	58.67	11.1	58.38	58.90	-8.1	11,006	-0.07%
2022/11/29	6.1	58.00	8.8	58.29	57.90	-2.7	10,836	-0.02%
2022/11/28	22	57.57	12	58.08	58.50	10	10,752	0.09%
2022/11/25	54.2	57.80	25	57.50	57.20	29.2	10,536	0.28%
2022/11/24	1	55.90	10	56.05	55.80	-9	10,090	-0.09%
2022/11/23	11.1	54.91	0	0.00	54.60	11.1	10,199	0.11%
2022/11/22	2.2	56.02	7	54.91	55.10	-4.8	10,247	-0.05%
2022/11/21	5.1	55.04	7	55.50	55.70	-1.9	10,152	-0.02%
2022/11/18	15	54.32	78	54.98	54.20	-63	10,005	-0.63%
2022/11/17	41.1	54.33	18	55.14	55.40	23.1	9,856	0.23%
2022/11/16	2	52.15	2	52.25	52.20	0	9,646	0.00%
2022/11/15	11	52.88	0	0.00	53.20	11	9,931	0.11%
2022/11/11	2	52.25	4.7	52.04	51.70	-2.7	10,244	-0.03%
2022/11/10	0.5	52.08	0	0.00	51.80	0.5	10,364	0.00%
2022/11/09	0	0.00	1	53.00	53.10	-1	10,932	-0.01%
2022/11/08	2.3	53.26	2	53.95	52.90	0.3	11,144	0.00%
2022/11/07	2	53.40	1	53.50	53.50	1	11,328	0.01%
2022/11/04	2	53.00	2	52.60	53.00	0	11,785	0.00%
2022/11/03	5	52.06	3	52.50	52.80	2	12,344	0.02%
2022/11/02	8	52.48	5	51.90	52.20	3	12,540	0.02%
2022/11/01	4.1	52.03	3	52.20	52.40	1.1	12,539	0.01%
2022/10/28	0	0.00	1	50.20	49.05	-1	12,647	-0.01%
2022/10/27	2	50.85	1	50.70	50.70	1	12,840	0.01%
2022/10/26	6	50.25	2	50.65	50.00	4	13,071	0.03%
2022/10/25	3	50.93	0	0.00	51.10	3	13,337	0.02%
2022/10/24	3	53.03	1	52.30	52.00	2	14,101	0.01%
2022/10/20	0.1	53.00	4.5	52.82	52.80	-4.4	14,905	-0.03%
2022/10/19	1	54.80	1	54.50	54.20	0	14,966	0.00%
2022/10/18	5	54.60	1	54.90	54.40	4	15,164	0.03%
2022/10/17	28	54.05	5	54.20	54.50	23	15,381	0.15%
2022/10/14	11	55.22	2	55.60	55.40	9	15,541	0.06%
2022/10/13	3.1	54.51	0	0.00	53.20	3.1	15,544	0.02%
2022/10/12	1	55.70	0	0.00	56.10	1	15,480	0.01%
2022/10/11	1	56.40	3	55.83	56.40	-2	15,523	-0.01%
2022/10/07	3	57.23	0	0.00	57.10	3	15,900	0.02%
2022/10/06	0	0.00	6	57.58	57.50	-6	16,073	-0.04%
2022/10/05	5	58.04	3	57.57	57.00	2	16,339	0.01%
2022/10/04	1	57.80	2	57.00	57.20	-1	16,400	-0.01%
2022/10/03	7	56.77	1	56.10	56.20	6	16,561	0.04%
2022/09/30	0	0.00	12	56.09	56.90	-12	16,874	-0.07%
2022/09/29	7.5	57.58	0	0.00	57.00	7.5	17,211	0.04%
2022/09/28	4	59.10	18	57.94	57.60	-14	17,426	-0.08%
2022/09/27	2	61.05	4	59.98	60.90	-2	17,803	-0.01%
2022/09/26	3	60.82	4	61.98	60.60	-1	18,300	-0.01%
2022/09/23	6.8	64.57	23	65.11	63.80	-16.2	19,012	-0.09%
2022/09/22	10	66.25	3.1	66.49	66.60	6.9	19,281	0.04%
2022/09/21	15	66.17	12	66.06	65.40	3	19,677	0.02%
2022/09/20	11.2	65.00	12	65.51	66.30	-0.8	20,980	0.00%
2022/09/19	22.3	65.82	14.4	66.66	64.20	7.9	21,765	0.04%
2022/09/16	10.1	65.38	9.2	65.48	64.50	0.9	21,976	0.00%
2022/09/15	8	66.46	16	66.45	66.00	-8	21,874	-0.04%
2022/09/14	3.1	65.64	1	64.80	65.80	2.1	21,968	0.01%
2022/09/13	8.1	66.21	1	66.80	66.10	7.1	21,968	0.03%
2022/09/12	6.1	65.92	0	0.00	66.00	6.1	21,911	0.03%
2022/09/08	24.1	66.16	17	66.31	66.90	7.1	21,750	0.03%
2022/09/07	0	0.00	1	63.90	63.80	-1	21,449	0.00%
2022/09/06	6.5	63.55	4.1	63.42	63.50	2.4	21,508	0.01%
2022/09/05	0.1	65.50	0	0.00	65.20	0.1	21,382	0.00%
2022/09/02	7	65.21	1	64.51	64.80	6	21,343	0.03%
2022/09/01	3	66.23	17	65.76	65.80	-14	21,248	-0.07%
2022/08/31	8	66.38	4	66.50	66.20	4	21,323	0.02%
2022/08/30	7.2	65.20	7	66.06	66.30	0.2	21,126	0.00%
2022/08/29	1.1	64.50	12	64.33	64.40	-11	20,859	-0.05%
2022/08/26	1	64.30	1	64.20	64.20	0	20,704	0.00%
2022/08/25	19.3	64.84	3	64.97	65.00	16.3	20,571	0.08%
2022/08/24	2	65.25	25	65.21	65.40	-23	20,454	-0.11%
2022/08/23	2.3	65.47	2	65.70	65.80	0.3	20,401	0.00%
2022/08/22	11	65.51	22	65.16	65.00	-11	20,372	-0.05%
2022/08/19	51	64.32	6	64.08	63.70	45	19,978	0.23%
2022/08/18	2	62.40	7	62.71	64.00	-5	19,698	-0.03%
2022/08/17	5	61.98	23	62.02	62.00	-18	19,495	-0.09%
2022/08/16	46.1	64.85	28	64.49	62.10	18.1	19,317	0.09%
2022/08/15	5	64.30	1	64.30	64.70	4	18,711	0.02%
2022/08/12	1	63.10	26.1	62.59	63.10	-25.1	18,500	-0.14%
2022/08/11	15	62.66	14.1	62.13	62.90	0.9	18,272	0.00%
2022/08/10	37	60.70	22.1	60.72	61.50	14.9	17,823	0.08%
2022/08/09	1	58.60	52	58.76	58.40	-51	17,220	-0.30%
2022/08/08	26	57.18	4	58.00	58.30	22	17,080	0.13%
2022/08/05	8	57.59	7.2	57.62	57.70	0.8	17,148	0.00%
2022/08/04	10	57.27	21.2	56.52	57.30	-11.2	17,228	-0.07%
2022/08/03	14	58.48	5	57.66	57.70	9	17,106	0.05%
2022/08/02	11	58.90	17	58.84	58.90	-6	16,927	-0.04%
2022/08/01	16	58.83	17	58.65	59.10	-1	16,851	-0.01%
2022/07/29	37.2	57.70	208.1	57.24	58.20	-170.9	16,566	-1.03%	大賣/鉅額交易
2022/07/28	44	56.50	139	56.84	56.70	-95	15,807	-0.60%	大賣/
2022/07/27	21.5	54.25	1	53.70	54.40	20.5	15,127	0.14%
2022/07/26	18.5	53.38	17	53.30	53.40	1.5	15,289	0.01%
2022/07/25	17	53.51	15	53.07	52.90	2	15,443	0.01%
2022/07/22	21	55.00	222	54.87	54.80	-201	15,678	-1.28%	大賣/鉅額交易
2022/07/21	64.2	53.07	6	52.97	53.90	58.2	15,833	0.37%
2022/07/20	4.2	54.99	2	54.45	54.10	2.2	16,130	0.01%
2022/07/19	6	54.97	32	54.82	54.60	-26	16,269	-0.16%
2022/07/18	4	54.70	23	54.45	54.60	-19	16,315	-0.12%
2022/07/15	30	55.04	34	54.57	54.00	-4	16,492	-0.02%
2022/07/14	87	55.46	12	55.68	56.40	75	16,753	0.45%
2022/07/13	23	55.27	43	55.51	54.80	-20	17,209	-0.12%
2022/07/12	1.2	54.43	7	54.39	54.10	-5.8	17,341	-0.03%
2022/07/11	13	54.90	4	54.95	55.00	9	18,146	0.05%
2022/07/08	1	54.40	0	0.00	54.20	1	18,223	0.01%
2022/07/07	7	54.96	43	55.61	55.50	-36	17,929	-0.20%
2022/07/06	61	54.87	6	54.63	54.10	55	17,590	0.31%
2022/07/05	26	55.12	6	55.75	54.70	20	17,415	0.11%
2022/07/04	36	55.32	38	55.24	55.60	-2	16,970	-0.01%
2022/07/01	33	56.20	45.5	55.73	55.50	-12.5	16,541	-0.08%
2022/06/30	38	55.03	13	55.31	55.10	25	15,706	0.16%
2022/06/29	158	55.13	5	54.72	54.40	153	15,419	0.99%	大買/鉅額交易
2022/06/28	46	56.10	55	56.08	55.00	-9	15,986	-0.06%
2022/06/27	61	54.63	64.5	54.20	54.90	-3.5	14,665	-0.02%
2022/06/24	24	52.72	8	53.14	53.80	16	13,696	0.12%
2022/06/23	0	0.00	2	48.85	48.95	-2	13,228	-0.02%
2022/06/22	36	48.99	8	49.27	49.05	28	13,237	0.21%
2022/06/21	2	47.55	0	0.00	48.55	2	13,481	0.01%
2022/06/20	1	47.45	0.2	47.60	46.90	0.8	13,750	0.01%
2022/06/17	1.2	47.51	10	48.00	47.95	-8.8	14,125	-0.06%
2022/06/16	0	0.00	1	48.70	47.65	-1	14,939	-0.01%
2022/06/15	2	50.13	2	50.30	48.05	0	15,203	0.00%
2022/06/14	0.1	49.50	5	49.18	49.30	-4.9	15,377	-0.03%
2022/06/10	7	51.13	3	50.97	51.30	4	16,713	0.02%
2022/06/09	54	51.48	2	51.60	51.10	52	17,198	0.30%
2022/06/08	1	49.80	0	0.00	49.80	1	17,165	0.01%
2022/06/02	2	50.20	0	0.00	50.20	2	17,196	0.01%
2022/06/01	1	50.30	2	51.00	50.80	-1	17,172	-0.01%
2022/05/31	0	0.00	0	51.50	51.50	0	17,112	0.00%
2022/05/30	5	51.64	6	51.30	51.90	-1	17,036	-0.01%
2022/05/27	0	0.00	1	49.70	49.80	-1	16,810	-0.01%
2022/05/26	3	50.40	7	50.09	49.40	-4	16,750	-0.02%
2022/05/25	5	49.40	5	49.35	49.50	0	16,661	0.00%
2022/05/24	2	49.48	5	49.65	49.00	-3	16,638	-0.02%
2022/05/23	8	50.01	3	50.13	50.10	5	16,545	0.03%
2022/05/20	2	49.53	6	49.20	48.95	-4	16,469	-0.02%
2022/05/19	2	48.60	2	48.35	49.00	0	16,405	0.00%
2022/05/18	0.1	49.80	2	49.63	49.45	-1.9	16,350	-0.01%
2022/05/17	7.3	49.62	6	49.53	49.75	1.3	16,270	0.01%
2022/05/16	7	49.36	4	49.15	49.45	3	16,202	0.02%
2022/05/13	11.2	48.59	8	48.91	48.75	3.2	16,067	0.02%
2022/05/12	8	47.82	1	47.70	46.35	7	15,880	0.04%
2022/05/11	8	49.13	0.2	49.20	48.05	7.8	15,656	0.05%
2022/05/10	20	49.99	15	49.95	49.50	5	15,557	0.03%
2022/05/09	5	50.28	18	49.67	50.00	-13	15,465	-0.08%
2022/05/06	7	51.76	3	52.00	51.80	4	15,251	0.03%
2022/05/05	3	53.03	11	52.84	52.40	-8	15,171	-0.05%
2022/05/04	31	52.53	2	52.15	52.60	29	15,094	0.19%
2022/05/03	26.5	53.18	1	53.50	52.50	25.5	14,998	0.17%
2022/04/29	27.5	54.70	1	54.40	54.40	26.5	14,716	0.18%
2022/04/28	88.1	57.27	17	56.93	55.60	71.1	14,435	0.49%
2022/04/27	10	56.79	25	57.19	57.00	-15	13,926	-0.11%
2022/04/26	19	56.50	12	56.63	56.40	7	13,487	0.05%
2022/04/25	12	54.47	2	53.95	54.10	10	12,923	0.08%
2022/04/22	7	56.36	12	56.15	56.50	-5	12,677	-0.04%
2022/04/21	9	56.40	7	56.67	56.30	2	12,534	0.02%
2022/04/20	19.1	57.68	18	57.62	57.60	1.1	12,214	0.01%
2022/04/19	12.1	56.75	22	57.06	57.30	-9.9	11,523	-0.09%
2022/04/18	22	55.56	14	55.40	55.30	8	10,878	0.07%
2022/04/15	17	56.23	68	56.44	55.60	-51	10,439	-0.49%
2022/04/14	55	53.17	28	55.17	55.50	27	9,471	0.29%
2022/04/13	2	52.80	1	52.60	52.90	1	9,118	0.01%
2022/04/12	2	52.60	5	52.44	52.80	-3	9,096	-0.03%
2022/04/11	4	53.25	4	53.88	53.60	0	8,999	0.00%
2022/04/08	3	52.67	4	52.55	52.90	-1	8,831	-0.01%
2022/04/07	13	51.88	0.1	52.38	51.60	12.9	8,700	0.15%
2022/04/06	2	53.40	1	53.70	53.90	1	8,537	0.01%
2022/04/01	6	53.95	3	53.87	54.00	3	8,419	0.04%
2022/03/31	45	55.29	33.1	56.10	54.70	12	8,231	0.15%
2022/03/30	5	53.74	9	54.10	54.30	-4	7,199	-0.06%
2022/03/29	11	54.35	4	54.10	54.00	7	7,173	0.10%
2022/03/28	6	53.27	3	53.90	54.70	3	7,042	0.04%
2022/03/25	1	53.50	2	53.65	53.80	-1	6,846	-0.01%
2022/03/24	8	54.89	25	55.27	53.70	-17	6,702	-0.25%
2022/03/23	3.1	54.31	4	54.18	54.70	-0.9	6,272	-0.01%
2022/03/22	11	53.84	14	54.29	54.90	-3	5,971	-0.05%
2022/03/21	7	53.87	28.4	53.75	54.10	-21.4	5,535	-0.39%
2022/03/18	6	50.82	7	50.87	50.80	-1	4,688	-0.02%
2022/03/17	28	51.46	18	51.22	51.10	10	4,392	0.23%
2022/03/16	11	51.27	35.1	51.81	51.90	-24.1	4,011	-0.60%
2022/03/15	30.1	50.01	28.1	49.51	49.10	2	3,156	0.06%
2022/03/14	14	48.96	34	48.52	50.10	-20	2,651	-0.75%
2022/03/11	1.1	45.79	2	46.00	45.55	-0.9	2,123	-0.04%
2022/03/10	0	0.00	9	44.26	44.45	-9	1,991	-0.45%
2022/03/08	1	42.05	10	41.20	41.50	-9	1,950	-0.46%
2022/03/04	3	43.50	0	0.00	43.75	3	1,915	0.16%
2022/03/02	0	0.00	1	42.55	42.60	-1	1,946	-0.05%
2022/02/24	4	41.80	0	0.00	41.20	4	2,028	0.20%
2022/02/16	0	0.00	1.9	42.97	43.00	-1.9	2,365	-0.08%
2022/02/09	1	43.70	0	0.00	44.00	1	2,656	0.04%
2022/01/25	0.1	41.50	0	0.00	41.25	0.1	2,745	0.00%
2022/01/24	1	41.50	0	0.00	41.85	1	2,822	0.04%
2022/01/18	3	43.50	0	0.00	43.30	3	3,167	0.09%
2022/01/05	1	45.55	4	45.58	45.35	-3	4,189	-0.07%
2021/12/30	1	45.05	0	0.00	45.25	1	4,244	0.02%
2021/12/29	0	0.00	17	45.24	45.35	-17	4,370	-0.39%
2021/12/28	1	45.05	2	44.85	44.80	-1	4,372	-0.02%
2021/12/27	0	0.00	10	44.90	44.95	-10	4,438	-0.23%
2021/12/24	0	0.00	3	44.95	44.90	-3	4,811	-0.06%
2021/12/23	18	44.83	4	44.55	44.80	14	5,005	0.28%
2021/12/22	0	0.00	1	43.70	43.80	-1	5,264	-0.02%
2021/12/20	1	43.60	0	0.00	43.30	1	5,282	0.02%
2021/12/17	3	43.60	0	0.00	43.05	3	5,268	0.06%
2021/12/16	3	43.48	0	0.00	43.05	3	5,253	0.06%
2021/12/13	1	43.50	10	43.45	43.30	-9	5,242	-0.17%
2021/12/10	7	43.73	0	0.00	43.70	7	5,235	0.13%
2021/12/08	0	0.00	4	44.53	44.30	-4	5,196	-0.08%
2021/12/07	0	0.00	1	45.35	45.00	-1	5,129	-0.02%
2021/12/06	1	45.60	0	0.00	45.35	1	5,120	0.02%
2021/12/02	2	45.45	4	45.59	44.80	-2	5,147	-0.04%
2021/12/01	2	45.10	0	0.00	45.15	2	5,170	0.04%
2021/11/30	0	0.00	1	45.45	44.85	-1	5,205	-0.02%
2021/11/29	1	44.60	1	43.80	44.50	0	5,193	0.00%
2021/11/26	0	0.00	3	45.10	44.70	-3	5,164	-0.06%
2021/11/25	10	45.75	0	0.00	45.70	10	5,134	0.19%
2021/11/24	2	45.50	0	0.00	45.75	2	5,148	0.04%
2021/11/23	5	45.62	0	0.00	45.95	5	5,135	0.10%
2021/11/22	0	0.00	2	45.20	45.55	-2	5,109	-0.04%
2021/11/19	0	0.00	3	44.97	45.00	-3	5,067	-0.06%
2021/11/18	1	45.20	0	0.00	45.60	1	5,047	0.02%
2021/11/17	4	45.25	0	0.00	45.55	4	5,015	0.08%
2021/11/16	1	45.45	1	45.50	45.65	0	4,981	0.00%
2021/11/15	3	43.70	0	0.00	43.95	3	4,853	0.06%
2021/11/12	3	43.60	0	0.00	43.60	3	4,821	0.06%
2021/11/11	2	43.00	4	43.25	43.25	-2	4,783	-0.04%
2021/11/09	1	42.45	1.2	42.75	42.55	-0.2	4,734	0.00%
2021/11/08	1	42.00	0	0.00	42.05	1	4,663	0.02%
2021/11/04	2	41.05	1	41.20	40.95	1	4,715	0.02%
2021/11/03	0	0.00	1	41.20	41.15	-1	4,743	-0.02%
2021/11/02	4	41.50	0	0.00	41.25	4	4,741	0.08%
2021/11/01	1.2	42.08	0	0.00	42.05	1.2	4,685	0.03%
2021/10/29	3	41.15	3	40.90	41.15	0	4,661	0.00%
2021/10/28	1	40.70	0.2	40.95	41.10	0.8	4,626	0.02%
2021/10/26	1.1	39.25	0	0.00	39.35	1.1	4,630	0.02%
2021/10/25	4.2	40.22	0	0.00	40.20	4.2	4,527	0.09%
2021/10/22	0	0.00	5	41.08	41.50	-5	4,748	-0.11%
2021/10/21	21.8	41.55	13.1	41.38	41.30	8.7	4,695	0.18%
2021/10/20	4	45.80	0	0.00	45.75	4	4,045	0.10%
2021/10/18	11.4	46.01	0	0.00	45.75	11.4	4,021	0.28%
2021/10/15	0.1	46.00	0	0.00	45.75	0.1	4,047	0.00%
2021/10/14	0	0.00	1	45.50	45.40	-1	4,070	-0.02%
2021/10/12	0	0.00	1	46.25	46.25	-1	4,124	-0.02%
2021/10/08	1	46.95	3	47.33	46.90	-2	4,124	-0.05%
2021/10/07	0	0.00	3	47.10	47.80	-3	4,125	-0.07%
2021/10/06	5	47.67	9.1	47.33	46.50	-4.1	4,154	-0.10%
2021/10/05	9	46.14	2	46.35	46.20	7	4,050	0.17%
2021/10/04	5	46.73	1	47.20	46.40	4	4,066	0.10%
2021/10/01	12	48.63	6	48.48	46.50	6	4,025	0.15%
2021/09/30	5	49.12	7	49.10	48.75	-2	3,694	-0.05%
2021/09/29	1	49.35	1.2	48.85	48.70	-0.2	3,488	-0.01%
2021/09/28	0	0.00	2	46.80	47.05	-2	3,193	-0.06%
2021/09/24	2	46.48	4	46.84	46.25	-2	3,263	-0.06%
2021/09/23	0.2	45.80	0	0.00	46.10	0.2	3,285	0.01%
2021/09/16	1	46.60	1	47.05	46.30	0	3,559	0.00%
2021/09/15	1	46.00	1	45.95	46.05	0	3,606	0.00%
2021/09/08	1	45.05	0	0.00	45.00	1	4,384	0.02%
2021/09/07	1	46.25	0	0.00	46.00	1	4,414	0.02%
2021/09/06	1	48.65	0	0.00	47.85	1	4,409	0.02%
2021/09/01	0	0.00	1	49.05	48.95	-1	4,394	-0.02%
2021/08/31	1	49.05	1	48.60	49.00	0	4,429	0.00%
2021/08/30	1	48.50	0	0.00	48.50	1	4,467	0.02%
2021/08/27	1	47.70	4	47.70	47.70	-3	4,510	-0.07%
2021/08/25	0	0.00	0.2	47.75	47.70	-0.2	4,605	0.00%
2021/08/24	0	0.00	1	47.40	47.35	-1	4,633	-0.02%
2021/08/19	0.1	46.15	0	0.00	46.00	0.1	4,764	0.00%
2021/08/18	0.2	46.55	6	45.63	46.70	-5.8	4,801	-0.12%
2021/08/16	1	47.00	0	0.00	46.45	1	4,928	0.02%
2021/08/13	0.1	47.35	0	0.00	47.10	0.1	4,912	0.00%
2021/08/11	3.1	47.50	10	47.30	47.35	-6.9	5,088	-0.14%
2021/08/10	0.1	48.50	0	0.00	48.20	0.1	5,155	0.00%
2021/08/09	0	0.00	6	49.50	49.20	-6	5,268	-0.11%
2021/08/06	2	50.15	0	0.00	50.00	2	5,382	0.04%
2021/08/04	2.1	50.75	1	51.10	50.90	1.1	5,830	0.02%
2021/07/30	3	49.80	0	0.00	50.50	3	6,044	0.05%
2021/07/29	1	49.95	0	0.00	50.20	1	6,132	0.02%
2021/07/28	14	50.94	11.1	51.23	50.30	2.9	6,125	0.05%
2021/07/27	1	51.00	1	50.20	51.00	0	6,037	0.00%
2021/07/26	0	50.30	2	49.93	49.75	-2	6,042	-0.03%
2021/07/23	1	49.55	0	0.00	49.55	1	6,086	0.02%
2021/07/21	1	49.05	1	49.05	49.05	0	6,317	0.00%
2021/07/20	1	49.86	10	49.92	49.80	-9	6,381	-0.14%
2021/07/19	10	50.80	1.7	50.74	50.80	8.3	6,457	0.13%
2021/07/16	1	50.30	1	50.30	50.20	0	6,657	0.00%
2021/07/14	1	49.90	0	0.00	49.05	1	7,047	0.01%
2021/07/13	4	50.21	13	49.95	49.70	-9	7,214	-0.12%
2021/07/12	0	0.00	4	49.68	49.70	-4	7,453	-0.05%
2021/07/09	4	49.20	1	49.10	49.10	3	7,525	0.04%
2021/07/08	2	49.83	1	49.80	49.80	1	7,848	0.01%
2021/07/07	0	0.00	1	49.85	49.90	-1	8,285	-0.01%
2021/07/06	1	50.00	0	0.00	49.90	1	8,754	0.01%
2021/07/05	11	50.36	0	0.00	50.40	11	9,480	0.12%
2021/07/02	2	49.90	0	0.00	50.00	2	9,650	0.02%
2021/07/01	2	50.20	0	0.00	50.00	2	9,895	0.02%
2021/06/30	0	0.00	1	50.90	50.80	-1	10,034	-0.01%
2021/06/29	0	0.00	2	50.55	50.50	-2	10,099	-0.02%
2021/06/28	7	50.94	2	50.95	51.00	5	10,209	0.05%
2021/06/25	4	52.68	0	0.00	52.30	4	10,177	0.04%
2021/06/24	1	52.40	0	0.00	52.30	1	10,163	0.01%
2021/06/23	1	52.70	3	52.80	53.00	-2	10,154	-0.02%
2021/06/22	1	53.70	12	52.06	53.00	-11	10,174	-0.11%
2021/06/21	2	50.00	2	50.35	50.20	0	9,833	0.00%
2021/06/18	1	50.40	1	50.70	50.40	0	9,937	0.00%
2021/06/17	1	51.10	0	0.00	51.30	1	10,040	0.01%
2021/06/16	1	49.85	0	0.00	49.95	1	10,130	0.01%
2021/06/15	0	0.00	2	50.00	50.00	-2	10,400	-0.02%
2021/06/11	0	0.00	5	49.60	50.00	-5	10,559	-0.05%
2021/06/10	2	49.05	0	0.00	49.15	2	10,789	0.02%
2021/06/09	2	48.60	0	0.00	48.70	2	11,185	0.02%
2021/06/08	2	49.35	0	0.00	49.40	2	11,737	0.02%
2021/06/07	0	0.00	1	49.65	50.00	-1	12,061	-0.01%
2021/06/04	0	0.00	2	51.20	50.30	-2	12,105	-0.02%
2021/06/02	1	51.00	0	0.00	51.00	1	12,397	0.01%
2021/06/01	1	51.30	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	1	51.00	0.2	51.60	51.20	0.8	13,746	0.01%
2021/05/27	3	50.57	4	50.88	51.50	-1	13,815	-0.01%
2021/05/25	2	49.00	0	0.00	49.80	2	13,915	0.01%
2021/05/24	2	48.35	3	48.53	48.35	-1	14,033	-0.01%
2021/05/20	4	47.98	0	0.00	47.55	4	14,394	0.03%
2021/05/19	1	46.60	13	48.17	48.80	-12	14,474	-0.08%
2021/05/18	4	45.54	2	45.58	47.45	2	14,584	0.01%
2021/05/17	4	44.45	3.9	44.65	44.65	0.1	14,712	0.00%
2021/05/14	9	49.73	3	48.20	47.50	6	14,647	0.04%
2021/05/13	0.3	47.80	8	46.72	47.00	-7.7	14,627	-0.05%
2021/05/12	7.1	45.57	19	47.18	45.75	-11.9	14,724	-0.08%
2021/05/11	12.2	49.41	6	48.58	49.20	6.2	14,627	0.04%
2021/05/10	9	52.14	0	0.00	52.00	9	15,070	0.06%
2021/05/07	0	0.00	3	52.03	52.50	-3	15,779	-0.02%
2021/05/06	16.3	51.57	8	52.49	51.70	8.3	15,779	0.05%
2021/05/05	5	49.68	1.1	49.61	49.50	4	15,623	0.03%
2021/05/04	17.1	49.68	20	50.14	49.35	-2.9	15,716	-0.02%
2021/05/03	15.1	52.34	9	52.40	52.00	6.1	15,725	0.04%
2021/04/29	2.1	53.21	0	0.00	53.50	2.1	15,766	0.01%
2021/04/28	21	53.42	14	53.45	53.50	7	15,790	0.04%
2021/04/27	8.2	54.49	0.2	54.90	54.10	8	15,841	0.05%
2021/04/26	1	54.10	0	0.00	54.20	1	15,879	0.01%
2021/04/23	6.2	53.72	8	54.19	53.70	-1.8	16,025	-0.01%
2021/04/22	6.1	54.36	8	55.20	54.10	-1.9	16,084	-0.01%
2021/04/21	1	57.60	5.2	56.72	56.30	-4.2	15,904	-0.03%
2021/04/20	6	55.72	2	55.40	56.00	4	15,756	0.03%
2021/04/19	2	55.90	7	56.06	56.30	-5	15,798	-0.03%
2021/04/16	25.3	55.44	12.2	55.61	56.10	13.1	15,903	0.08%
2021/04/15	7.3	53.79	2	54.05	53.70	5.3	15,762	0.03%
2021/04/14	14.3	54.47	15	53.49	54.10	-0.7	15,998	0.00%
2021/04/13	13.1	57.29	17.2	57.68	55.40	-4.1	16,006	-0.03%
2021/04/12	17.2	56.81	3	56.90	56.40	14.2	15,934	0.09%
2021/04/09	13.3	55.77	42	55.56	57.30	-28.7	16,319	-0.18%
2021/04/08	8	54.76	12	54.89	54.30	-4	16,049	-0.02%
2021/04/07	11	54.29	3	54.20	54.40	8	16,015	0.05%
2021/04/06	1	53.40	1	53.80	53.40	0	16,165	0.00%
2021/04/01	17	52.32	2	52.50	52.70	15	16,164	0.09%
2021/03/31	11.5	53.73	7	53.10	52.80	4.5	16,177	0.03%
2021/03/30	7	53.23	1	53.50	53.50	6	16,210	0.04%
2021/03/29	0	0.00	4	53.40	53.50	-4	16,443	-0.02%
2021/03/26	1	52.20	1	52.60	52.60	0	16,622	0.00%
2021/03/25	1	52.10	4	52.60	51.80	-3	16,865	-0.02%
2021/03/24	3	53.17	9.1	53.32	53.20	-6.1	17,349	-0.04%
2021/03/23	4	53.85	8	53.91	53.90	-4	17,498	-0.02%
2021/03/22	6	53.58	5	53.44	53.20	1	17,696	0.01%
2021/03/19	17	54.08	19.1	54.07	54.00	-2.1	18,236	-0.01%
2021/03/18	0.1	54.80	15.2	54.94	55.00	-15.2	18,672	-0.08%
2021/03/17	16	54.21	0	0.00	53.80	16	19,532	0.08%
2021/03/16	18	55.26	14	54.96	54.70	4	20,212	0.02%
2021/03/15	16.9	55.34	15	55.36	55.10	1.9	20,601	0.01%
2021/03/12	19	54.99	34	55.26	54.60	-15	21,284	-0.07%
2021/03/11	6	53.10	18	53.73	53.10	-12	21,124	-0.06%
2021/03/10	5	51.78	2	52.60	52.00	3	21,286	0.01%
2021/03/09	23	52.22	9	52.00	51.80	14	21,847	0.06%
2021/03/08	4	52.70	6.5	52.95	51.90	-2.5	21,986	-0.01%
2021/03/05	9	51.79	14.1	51.93	51.40	-5.1	22,218	-0.02%
2021/03/04	19	53.66	12	53.55	52.70	7	22,943	0.03%
2021/03/03	11	52.53	44.4	52.22	53.90	-33.4	23,991	-0.14%
2021/03/02	0	0.00	2	51.40	50.20	-2	24,507	-0.01%
2021/02/26	12	50.16	6	50.82	50.10	6	26,263	0.02%
2021/02/25	0	0.00	2	50.75	50.40	-2	26,622	-0.01%
2021/02/24	16	50.78	10	51.31	50.40	6	26,877	0.02%
2021/02/23	12	51.54	6	51.37	51.70	6	27,023	0.02%
2021/02/22	2	50.23	1.5	51.47	51.40	0.5	27,601	0.00%
2021/02/19	11.5	49.84	45	50.05	50.00	-33.5	27,761	-0.12%
2021/02/18	15	50.22	8.2	50.50	50.50	6.8	27,860	0.02%
2021/02/17	14	49.17	20	49.00	49.30	-6	27,884	-0.02%
2021/02/05	3	47.75	0	0.00	47.55	3	27,902	0.01%
2021/02/04	9	47.70	7	48.05	47.45	2	28,067	0.01%
2021/02/03	2.5	47.15	10	48.00	47.20	-7.5	28,193	-0.03%
2021/02/02	12	46.82	16	47.27	46.70	-4	28,299	-0.01%
2021/02/01	26	46.64	7	46.68	46.75	19	28,457	0.07%
2021/01/29	26.1	49.49	47	49.61	47.90	-20.9	28,128	-0.07%
2021/01/26	2	48.10	1	47.50	47.15	1	29,167	0.00%
2021/01/25	2	48.30	31	47.66	48.10	-29	29,673	-0.10%
2021/01/22	40	46.66	11	46.34	46.45	29	30,115	0.10%
2021/01/21	0	0.00	4	45.33	45.40	-4	30,797	-0.01%
2021/01/20	9.1	45.36	4	46.65	45.30	5.1	32,476	0.02%
2021/01/19	9.1	48.08	0	0.00	47.55	9.1	32,656	0.03%
2021/01/18	5.1	46.50	11	45.16	47.65	-5.9	33,008	-0.02%
2021/01/15	6.4	47.27	3	47.10	47.05	3.4	33,369	0.01%
2021/01/14	0	0.00	6	48.53	48.10	-6	33,472	-0.02%
2021/01/13	3	48.18	1	48.15	48.20	2	33,635	0.01%
2021/01/12	3	48.65	0	0.00	48.25	3	33,857	0.01%
2021/01/11	12.1	49.41	22	49.31	49.45	-9.9	34,026	-0.03%
2021/01/08	1	48.45	3	48.07	48.20	-2	34,121	-0.01%
2021/01/07	12	48.66	5	48.39	47.75	7	34,457	0.02%
2021/01/06	17	47.55	8.1	48.30	47.10	8.9	35,051	0.03%
2021/01/05	41	49.15	21	49.43	48.65	20	35,154	0.06%
2021/01/04	51	50.47	33	50.08	49.10	18	35,607	0.05%
2020/12/31	10	54.00	0	54.10	53.60	10	35,064	0.03%
2020/12/30	2	55.40	4	56.00	56.20	-2	34,948	-0.01%
2020/12/29	8	56.66	2	56.25	55.90	6	35,653	0.02%
2020/12/28	3.1	55.14	2	54.95	55.20	1.1	35,848	0.00%
2020/12/25	2	54.30	0	0.00	54.60	2	36,510	0.01%
2020/12/24	18.1	54.82	1	54.70	54.70	17.1	36,688	0.05%
2020/12/23	4	54.80	14	54.75	54.30	-10	36,828	-0.03%
2020/12/22	3.1	54.45	2	53.20	53.10	1.1	37,382	0.00%
2020/12/21	4	55.20	5	55.32	55.50	-1	37,567	0.00%
2020/12/18	25	55.96	27.1	54.81	55.80	-2.1	38,202	-0.01%
2020/12/17	4	52.83	28	52.81	53.00	-24	38,116	-0.06%
2020/12/16	8.1	53.80	8	53.44	54.20	0.1	38,160	0.00%
2020/12/15	31	52.29	8	52.60	51.80	23	38,056	0.06%
2020/12/14	43.1	54.91	12.8	55.17	55.60	30.4	37,801	0.08%
2020/12/11	44.1	57.72	12	58.13	55.80	32.1	37,521	0.09%
2020/12/10	19	63.32	20	64.99	61.70	-1	36,688	0.00%
2020/12/09	35.1	62.65	28	63.02	63.30	7.1	36,539	0.02%
2020/12/08	23	60.43	33.3	60.21	61.50	-10.3	37,342	-0.03%
2020/12/07	5	57.42	26	57.68	58.20	-21	37,134	-0.06%
2020/12/04	19	57.32	5.1	57.19	57.30	13.9	37,103	0.04%
2020/12/03	13	58.37	20	58.66	58.30	-7	37,234	-0.02%
2020/12/02	30	57.97	12	57.90	57.40	18	37,364	0.05%
2020/12/01	20	58.38	10	58.36	58.00	10	38,275	0.03%
2020/11/30	14	57.68	26	58.20	58.50	-12	38,300	-0.03%
2020/11/27	38	57.39	46	57.14	56.70	-8	37,928	-0.02%
2020/11/26	55	56.31	27	56.09	55.60	28	37,034	0.08%
2020/11/25	30	54.38	61.3	55.05	56.10	-31.3	36,177	-0.09%
2020/11/24	21	51.34	13	51.03	51.00	8	34,519	0.02%
2020/11/23	4.2	49.50	8	50.31	50.90	-3.8	34,095	-0.01%
2020/11/20	18	50.30	46	49.80	49.65	-28	33,763	-0.08%
2020/11/19	20	50.37	27	51.03	50.30	-7	33,458	-0.02%
2020/11/18	45	49.40	26	49.11	49.75	19	32,719	0.06%
2020/11/17	10.2	48.02	21	47.75	47.65	-10.8	32,390	-0.03%
2020/11/16	25	48.01	6	47.99	47.55	19	32,271	0.06%
2020/11/13	10.1	47.61	17.1	47.85	48.55	-7	32,114	-0.02%
2020/11/12	22	47.98	8	47.51	47.20	14	32,031	0.04%
2020/11/11	12	48.41	13	48.99	48.65	-1	32,081	0.00%
2020/11/10	19.2	48.33	27	48.73	48.80	-7.8	32,097	-0.02%
2020/11/09	10.2	50.16	24	50.08	49.85	-13.8	31,720	-0.04%
2020/11/06	20.2	49.85	19	49.91	50.00	1.2	31,373	0.00%
2020/11/05	41.3	50.62	24	50.60	50.20	17.3	31,123	0.06%
2020/11/04	18	49.39	0	0.00	49.00	18	30,304	0.06%
2020/11/03	30	49.79	11	49.67	49.60	19	29,905	0.06%
2020/11/02	21	48.97	22	48.46	49.05	-1	29,259	0.00%
2020/10/30	44	50.51	43	49.62	48.15	1	28,635	0.00%
2020/10/29	28.1	51.83	62	51.89	51.90	-33.9	27,928	-0.12%
2020/10/28	61	52.03	62	52.57	53.00	-1	27,143	0.00%
2020/10/27	6	49.08	10	49.20	48.75	-4	25,399	-0.02%
2020/10/26	58	48.61	67	48.97	49.45	-9	25,117	-0.04%
2020/10/23	14.2	48.32	25	48.45	49.00	-10.8	24,608	-0.04%
2020/10/22	38	46.83	14	46.15	47.00	24	24,019	0.10%
2020/10/21	15	46.31	14	46.25	46.10	1	23,783	0.00%
2020/10/20	7	46.15	12	46.37	45.90	-5	23,587	-0.02%
2020/10/19	8	48.41	13	47.63	47.25	-5	23,359	-0.02%
2020/10/16	16.1	47.58	19	47.54	47.40	-2.9	23,270	-0.01%
2020/10/15	29	50.41	37	49.46	49.30	-8	22,868	-0.03%
2020/10/14	98	50.53	78	51.07	50.70	20	22,361	0.09%
2020/10/13	24	49.18	24	49.10	49.40	0	21,443	0.00%
2020/10/12	24	48.78	24	48.91	49.40	0	20,980	0.00%
2020/10/08	3	47.22	2	47.18	47.00	1	20,214	0.00%
2020/10/07	10	46.69	6	46.27	46.55	4	19,873	0.02%
2020/10/06	20	46.97	13	47.09	46.90	7	19,520	0.04%
2020/10/05	8	44.62	14	44.87	45.60	-6	18,668	-0.03%
2020/09/30	33	43.29	20	42.83	42.70	13	18,081	0.07%
2020/09/29	12	42.09	13	41.90	41.65	-1	17,218	-0.01%
2020/09/28	8.2	42.43	9	42.27	43.10	-0.8	16,997	0.00%
2020/09/25	64	45.15	59	44.70	42.65	5	16,664	0.03%
2020/09/24	12	45.95	14	45.91	44.75	-2	15,808	-0.01%
2020/09/23	36.1	46.45	64	47.18	47.10	-27.9	15,373	-0.18%
2020/09/22	20.1	49.01	4	49.15	48.40	16.1	14,434	0.11%
2020/09/21	14	51.88	16	51.98	51.50	-2	13,840	-0.01%
2020/09/18	11	51.56	4	51.45	51.20	7	13,532	0.05%
2020/09/17	22.1	51.47	28	52.66	51.30	-5.9	13,284	-0.04%
2020/09/16	26	51.80	11	51.10	51.60	15	12,833	0.12%
2020/09/15	15	52.06	8	51.60	52.00	7	12,553	0.06%
2020/09/14	18.1	51.18	8	50.41	51.50	10.1	12,216	0.08%
2020/09/11	45	56.30	26	53.45	52.40	19	11,514	0.17%
2020/09/10	61	51.15	59	52.09	53.40	2	10,049	0.02%
2020/09/09	8	49.75	10	49.78	49.75	-2	9,160	-0.02%
2020/09/08	10	49.01	17	49.05	48.50	-7	8,760	-0.08%
2020/09/07	35	48.98	38	50.14	51.00	-3	8,130	-0.04%
2020/09/04	20	45.97	53	45.68	46.60	-33	7,381	-0.45%
2020/09/03	22	43.75	11	43.78	44.30	11	6,205	0.18%
2020/09/02	29	41.56	7	41.41	42.15	22	5,672	0.39%
2020/09/01	20.1	38.51	15.6	39.00	39.95	4.4	5,137	0.09%
2020/08/31	12.1	35.60	12	36.60	37.60	0.1	4,513	0.00%
2020/08/28	2.1	34.08	11	34.47	34.55	-9	4,125	-0.22%
2020/08/27	2	33.05	0	0.00	33.00	2	3,918	0.05%
2020/08/26	0.1	32.55	0	0.00	32.60	0.1	3,893	0.00%
2020/08/25	12	32.94	17	32.68	32.75	-5	3,897	-0.13%
2020/08/21	16.1	32.99	0	0.00	32.75	16.1	4,006	0.40%
2020/08/20	1	32.85	2	33.03	32.65	-1	3,967	-0.03%
2020/08/19	0.1	34.05	8	34.66	34.25	-7.9	3,841	-0.21%
2020/08/18	5	34.60	6	34.08	34.05	-1	3,756	-0.03%
2020/08/17	7	34.01	12	33.89	34.50	-5	3,596	-0.14%
2020/08/14	2	31.73	1	32.25	31.40	1	3,273	0.03%
2020/08/13	0	0.00	1	31.15	31.10	-1	3,029	-0.03%
2020/08/11	0	0.00	6	30.90	31.10	-6	3,108	-0.19%
2020/08/10	0	0.00	12	31.32	31.10	-12	3,180	-0.38%
2020/08/06	0	0.00	1	30.60	30.90	-1	3,250	-0.03%
2020/08/05	0	0.00	1	30.75	30.90	-1	3,318	-0.03%
2020/08/04	6	30.93	1	30.70	30.90	5	3,392	0.15%
2020/08/03	7	30.94	0	0.00	30.90	7	3,406	0.21%
2020/07/31	2	30.40	4	30.65	30.60	-2	3,347	-0.06%
2020/07/30	7	30.14	0	0.00	30.45	7	3,316	0.21%
2020/07/29	1	29.70	0	0.00	29.80	1	3,276	0.03%
2020/07/28	0	0.00	12.9	29.09	29.10	-12.9	3,251	-0.40%
2020/07/27	0	0.00	21	29.92	29.65	-21	3,272	-0.64%
2020/07/24	1	30.80	1	31.15	30.35	0	3,252	0.00%
2020/07/23	20	31.42	10	30.66	31.55	10	3,207	0.31%
2020/07/22	4	29.69	12	30.19	30.75	-8	3,084	-0.26%
2020/07/15	1	29.45	1	30.00	28.90	0	2,787	0.00%
2020/07/14	3	28.70	0	0.00	28.70	3	2,724	0.11%
2020/07/13	1	29.00	1	29.05	29.00	0	2,715	0.00%
2020/07/09	0	0.00	0.3	28.75	28.90	-0.3	2,707	-0.01%
2020/07/07	2	28.68	1	29.30	28.50	1	2,705	0.04%
2020/07/02	1	28.30	0	0.00	28.30	1	2,692	0.04%
2020/07/01	1	27.70	0	0.00	27.70	1	2,666	0.04%
2020/06/30	3	27.60	0	0.00	27.65	3	2,676	0.11%
2020/06/22	0	0.00	2	27.15	27.55	-2	2,750	-0.07%
2020/06/17	1	27.60	0	0.00	27.80	1	2,777	0.04%
2020/06/15	150	27.73	150	27.42	27.40	0	2,895	0.00%	大買/大賣/
2020/06/11	2	28.00	3	28.10	28.20	-1	2,896	-0.03%
2020/06/10	3	28.70	50	28.55	28.65	-47	2,904	-1.62%
2020/06/09	55	29.15	0	0.00	29.00	55	2,968	1.85%
2020/06/08	5	29.44	0	0.00	29.05	5	3,081	0.16%
2020/06/04	2	28.30	0	0.00	28.30	2	3,067	0.07%
2020/06/03	4	28.00	0	0.00	28.10	4	3,093	0.13%
2020/06/02	0	0.00	2	28.30	28.15	-2	3,074	-0.07%
2020/06/01	7	28.47	0	0.00	28.65	7	3,033	0.23%
2020/05/29	0	0.00	1	28.75	28.50	-1	3,015	-0.03%
2020/05/28	1	29.30	2	28.85	29.20	-1	2,941	-0.03%
2020/05/27	1	28.20	13	28.07	28.00	-12	2,845	-0.42%
2020/05/25	1	27.65	0	0.00	27.70	1	2,892	0.03%
2020/05/21	1	27.60	0	0.00	27.65	1	2,917	0.03%
2020/05/20	0	0.00	5	27.60	27.60	-5	2,918	-0.17%
2020/05/19	0	0.00	12	28.00	27.70	-12	2,894	-0.41%
2020/05/15	0	0.00	3	27.70	27.55	-3	2,868	-0.10%
2020/05/14	1	27.60	0	0.00	27.50	1	2,833	0.04%
2020/05/13	2	27.13	60	27.55	27.50	-58	2,818	-2.06%
2020/05/12	3	27.00	2	26.95	27.65	1	2,768	0.04%
2020/05/11	5	27.02	3	26.55	27.20	2	2,698	0.07%
2020/05/08	1	25.80	0	0.00	26.00	1	2,614	0.04%
2020/05/07	9	25.05	0	0.00	25.20	9	2,612	0.34%
2020/05/06	0	0.00	2	25.13	25.05	-2	2,663	-0.08%
2020/05/04	1	24.85	0	0.00	24.85	1	2,837	0.04%
2020/04/27	2	24.20	0	0.00	24.90	2	3,083	0.06%
2020/04/22	1	23.15	0	0.00	23.60	1	3,514	0.03%
2020/04/21	0	23.60	0	0.00	23.60	0	3,509	0.00%
2020/04/20	0	24.45	0	0.00	24.50	0	3,495	0.00%
2020/04/17	0	0.00	5	24.50	24.40	-5	3,533	-0.14%
2020/04/16	0	0.00	1	24.25	24.30	-1	3,575	-0.03%
2020/04/14	2	23.75	0	0.00	23.80	2	3,675	0.05%
2020/04/10	0	23.65	0	0.00	23.65	0	3,715	0.00%
2020/04/08	0	0.00	1	23.30	23.35	-1	3,904	-0.03%
2020/04/07	0	0.00	3	23.03	23.15	-3	4,070	-0.07%
2020/03/31	2	22.05	3.5	22.11	22.35	-1.5	4,018	-0.04%
2020/03/24	0	0.00	3	21.25	20.85	-3	3,954	-0.08%
2020/03/20	1	20.95	0	0.00	20.70	1	3,963	0.03%
2020/03/19	3	19.73	3	20.30	19.70	0	3,930	0.00%
2020/03/12	0	0.00	1	24.35	23.45	-1	3,674	-0.03%
2020/03/05	0	0.00	5	26.15	26.35	-5	3,444	-0.15%
2020/03/03	0	0.00	1	26.35	26.35	-1	3,466	-0.03%
2020/03/02	1	25.90	1	26.00	25.80	0	3,465	0.00%
2020/02/26	1	26.65	1	26.55	26.55	0	3,373	0.00%
2020/02/25	60	26.45	3	26.40	26.30	57	3,311	1.72%
2020/02/24	0	0.00	1	26.85	26.75	-1	3,251	-0.03%
2020/02/19	2	27.35	0	0.00	27.50	2	3,185	0.06%
2020/02/17	2	28.15	0	0.00	28.05	2	3,170	0.06%
2020/02/13	1	27.60	10	27.55	27.55	-9	3,075	-0.29%
2020/02/07	1	28.85	0	0.00	28.40	1	2,903	0.03%
2020/02/04	0	0.00	4	27.25	27.60	-4	2,610	-0.15%
2020/02/03	5	26.70	1	26.65	26.90	4	2,527	0.16%
2020/01/31	6	27.18	0	0.00	27.05	6	2,446	0.25%
2020/01/30	0	0.00	30	26.72	26.45	-30	2,344	-1.28%
2020/01/20	0	0.00	1	26.90	27.75	-1	2,227	-0.04%
2020/01/17	6	27.58	0	0.00	27.15	6	2,170	0.28%
2020/01/16	0	0.00	2	28.03	27.85	-2	2,020	-0.10%
2020/01/14	0	0.00	13	26.21	26.05	-13	1,750	-0.74%
2020/01/10	3	26.30	0	0.00	26.00	3	1,698	0.18%
2020/01/09	0	0.00	10	26.00	26.45	-10	1,620	-0.62%
2020/01/08	0	0.00	2	25.15	25.15	-2	1,500	-0.13%
2020/01/07	3	25.38	0	0.00	25.45	3	1,445	0.21%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/02	0	0.00	16	25.01	25.55	-16	1,251	-1.28%
2019/12/31	1	24.50	0	0.00	24.30	1	1,110	0.09%
2019/12/30	0	0.00	11	22.99	22.90	-11	916	-1.20%
2019/12/16	1	21.65	0	0.00	21.65	1	726	0.14%
2019/12/12	0	0.00	0.9	21.45	21.55	-0.9	697	-0.13%
2019/12/11	0	0.00	1	21.35	21.30	-1	675	-0.15%
2019/11/18	0	0.00	2	21.20	21.20	-2	634	-0.32%
2019/11/14	0	0.00	1	21.25	21.35	-1	623	-0.16%
2019/11/11	3	20.50	0	0.00	20.50	3	528	0.57%
2019/11/05	1	20.55	0	0.00	20.50	1	529	0.19%
2019/10/31	1	20.30	0	0.00	20.35	1	567	0.18%
2019/10/22	3	20.35	0	0.00	20.40	3	576	0.52%
2019/10/02	2	20.15	0	0.00	20.15	2	591	0.34%
2019/08/27	5	20.80	0	0.00	20.85	5	674	0.74%
2019/08/15	1	20.95	0	0.00	20.95	1	700	0.14%
2019/07/30	5	20.95	0	0.00	21.00	5	897	0.56%
2019/07/18	5	21.10	0	0.00	21.05	5	911	0.55%
2019/07/09	0	0.00	1	21.20	21.20	-1	916	-0.11%
2019/07/08	7	21.28	0	0.00	21.15	7	915	0.76%
2019/07/03	4	21.20	0	0.00	21.20	4	953	0.42%
2019/06/27	0	0.00	2	21.30	21.35	-2	932	-0.21%
2019/06/25	0	0.00	1	21.40	21.35	-1	923	-0.11%
2019/06/24	3	21.25	0	0.00	21.30	3	924	0.32%
2019/06/20	1	21.10	1	21.05	21.10	0	910	0.00%
2019/06/13	0.1	20.90	0	0.00	20.95	0.1	892	0.01%
2019/06/03	0	0.00	2	20.85	20.85	-2	873	-0.23%
2019/05/28	0	0.00	0.9	20.70	20.85	-0.9	854	-0.10%
2019/05/21	0	0.00	1	20.95	21.05	-1	792	-0.13%
2019/05/13	2	21.55	1	21.35	21.25	1	668	0.15%
2019/05/10	0	0.00	1	21.15	21.25	-1	631	-0.16%
2019/05/09	2	21.10	1	21.15	21.15	1	611	0.16%
2019/05/08	0	0.00	1	20.80	20.80	-1	555	-0.18%
2019/04/24	0	0.00	6	20.85	21.00	-6	497	-1.21%
2019/04/22	1	20.75	0	0.00	20.70	1	474	0.21%
2019/04/11	1	20.65	1	20.90	20.65	0	447	0.00%
2019/04/10	3	20.55	0	0.00	20.55	3	414	0.72%
2019/03/22	1	20.55	0	0.00	20.40	1	402	0.25%
2019/03/19	0	20.20	0	0.00	20.25	0	394	0.00%
2019/03/12	0	0.00	1	20.50	20.45	-1	408	-0.24%
2019/03/06	1	20.35	0	0.00	20.45	1	423	0.24%
2019/02/25	0	20.50	0	0.00	20.60	0	421	0.00%
2019/01/09	2	19.60	0	0.00	19.60	2	561	0.36%
2018/12/25	0.3	19.15	0	0.00	19.05	0.3	892	0.03%
2018/12/17	0	0.00	3	19.85	19.90	-3	899	-0.33%
2018/11/12	0	0.00	44	20.45	20.45	-44	1,048	-4.20%
2018/11/09	2	20.65	56	20.81	20.50	-54	1,047	-5.15%
2018/11/06	0	0.00	67	20.31	20.40	-67	1,039	-6.45%
2018/10/31	1	20.20	0	0.00	20.30	1	1,076	0.09%
2018/10/30	1	19.95	0	0.00	19.95	1	1,068	0.09%
2018/10/29	2	19.88	3	19.95	19.95	-1	1,069	-0.09%
2018/10/25	6	20.05	0	0.00	20.00	6	1,059	0.57%
2018/10/22	100	20.60	0	0.00	20.65	100	1,056	9.47%
2018/10/19	60	20.25	0	0.00	20.95	60	1,054	5.69%
2018/10/11	0	0.00	0.1	20.15	20.15	-0.1	1,099	-0.01%
2018/10/05	4	21.50	4	21.03	21.10	0	1,073	0.00%
2018/10/04	11	21.51	2	21.55	21.65	9	1,037	0.87%
2018/10/03	0.1	20.90	0	0.00	21.00	0.1	961	0.01%
2018/09/28	0	0.00	3	20.75	20.80	-3	1,058	-0.28%
2018/09/26	3	20.95	0	0.00	20.70	3	1,065	0.28%
2018/09/20	0	0.00	8	20.70	20.70	-8	1,032	-0.78%
2018/09/10	0.2	20.00	0	0.00	20.00	0.2	1,045	0.02%
2018/09/07	1.4	20.26	0	0.00	20.05	1.4	1,050	0.13%
2018/09/03	0.2	20.45	1	20.50	20.45	-0.9	1,171	-0.07%
2018/08/31	0	0.00	0.1	20.50	20.55	-0.1	1,176	-0.01%
2018/08/30	1	20.50	0	0.00	20.45	1	1,183	0.08%
2018/08/29	1	20.70	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	0.2	21.40	21.40	-0.2	1,159	-0.02%
2018/08/13	0	0.00	0.1	20.80	20.85	-0.1	1,204	-0.01%
2018/08/06	0.2	21.50	0	0.00	21.60	0.2	1,256	0.02%
2018/08/03	0	0.00	2	21.40	21.45	-2	1,280	-0.16%
2018/08/02	1	21.35	0	0.00	21.40	1	1,290	0.08%
2018/08/01	1.2	21.54	0	0.00	21.55	1.2	1,295	0.09%
2018/07/23	0	0.00	1	21.75	21.70	-1	1,310	-0.08%
2018/07/18	1.1	21.58	0	0.00	21.35	1.1	1,331	0.08%
2018/07/17	7	21.40	0	0.00	21.35	7	1,313	0.53%
2018/07/05	1	20.50	0	0.00	20.25	1	1,458	0.07%
2018/06/21	3	20.80	0	0.00	20.75	3	2,617	0.11%
2018/06/15	2	21.05	0	0.00	20.85	2	2,608	0.08%
2018/05/31	5	20.80	0	0.00	20.90	5	2,469	0.20%
2018/05/24	10	21.15	0	0.00	21.00	10	2,400	0.42%
2018/05/11	10	21.15	0	0.00	21.20	10	2,409	0.42%
2018/05/07	2	20.55	0	0.00	20.55	2	2,420	0.08%
2018/04/30	5	21.40	0	0.00	21.45	5	2,411	0.21%
2018/04/25	2	21.50	2	21.55	21.55	0	2,426	0.00%
2018/04/23	1	22.15	1	22.25	22.25	0	2,459	0.00%
2018/04/20	1	22.65	1	22.40	22.40	0	2,436	0.00%
2018/04/19	0	0.00	10	22.30	22.25	-10	2,363	-0.42%
2018/04/17	0	21.95	0	0.00	21.85	0	2,361	0.00%
2018/04/16	0	0.00	14	22.72	22.55	-14	2,358	-0.59%
2018/04/13	8	22.38	0	0.00	22.40	8	2,328	0.34%
2018/04/12	6	22.61	9	22.76	22.85	-3	2,309	-0.13%
2018/04/11	0	0.00	2	22.80	23.30	-2	2,292	-0.09%
2018/04/10	24	22.97	3	23.23	22.80	21	2,251	0.93%
2018/04/09	36	24.15	46	24.09	24.40	-10	2,110	-0.47%
2018/04/03	2	22.25	2	22.43	22.70	0	1,772	0.00%
2018/04/02	4	22.24	3	22.15	21.90	1	1,670	0.06%
2018/03/31	5	22.00	25	21.85	22.00	-20	1,676	-1.19%
2018/03/30	55	22.50	46	22.63	22.00	9	1,650	0.55%
2018/03/29	20	21.73	0	0.00	21.60	20	1,451	1.38%
2018/03/26	5	20.30	0	0.00	20.35	5	1,566	0.32%
2018/03/19	1	20.90	0	0.00	20.95	1	1,919	0.05%
2018/03/14	5	20.35	0	0.00	20.40	5	1,994	0.25%
2018/03/12	0	0.00	2	20.30	20.30	-2	2,028	-0.10%
2018/01/17	1	22.40	3	22.25	22.40	-2	3,080	-0.06%
2018/01/15	0	0.00	1	22.00	21.95	-1	3,154	-0.03%
2018/01/11	1	21.60	100	21.70	21.75	-99	3,218	-3.08%
2018/01/10	0	0.00	0.1	21.80	21.90	-0.1	3,220	0.00%
2018/01/09	0	0.00	4	22.25	22.25	-4	3,212	-0.12%
2018/01/02	100	22.43	0	0.00	22.60	100	3,400	2.94%