中興電 (1513)-元大-台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
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1275人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－元大-台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

元大-台北券商分點個股進出
元大-台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
2024/05/31	11.1	165.55	0	0.00	164.00	11.1	40,289	0.03%
2024/05/30	2	167.50	0	0.00	167.00	2	41,361	0.00%
2024/05/29	2	169.25	2	168.50	168.50	0	42,364	0.00%
2024/05/28	9	168.78	5	168.50	168.50	4	43,941	0.01%
2024/05/27	3.2	168.55	9	166.67	168.50	-5.9	45,219	-0.01%
2024/05/24	5.3	161.19	5	162.20	163.50	0.3	46,682	0.00%
2024/05/23	5.2	162.12	6	162.58	162.00	-0.8	48,301	0.00%
2024/05/22	23.2	165.91	10	166.20	165.00	13.2	49,386	0.03%
2024/05/21	2.2	168.95	1	167.50	167.50	1.2	49,850	0.00%
2024/05/20	1	169.04	7	170.07	169.50	-6	50,543	-0.01%
2024/05/17	7	170.14	3	169.33	170.50	4	50,957	0.01%
2024/05/16	3	169.17	5	171.10	169.00	-2	51,868	0.00%
2024/05/15	2.6	169.15	6	169.92	168.00	-3.4	52,426	-0.01%
2024/05/14	10.2	169.32	8	167.13	167.00	2.2	52,511	0.00%
2024/05/13	23.6	169.23	5	169.60	167.50	18.6	52,430	0.04%
2024/05/10	18.5	178.65	2	180.25	178.00	16.5	52,537	0.03%
2024/05/09	27.1	180.34	5	180.80	179.50	22.1	52,796	0.04%
2024/05/08	26.2	183.27	10.6	185.37	184.00	15.7	52,697	0.03%
2024/05/07	7.1	179.69	15.1	177.41	180.00	-7.9	52,419	-0.02%
2024/05/06	12.6	175.85	11	176.32	177.50	1.6	52,282	0.00%
2024/05/03	12	180.21	11.1	181.28	178.50	0.9	52,072	0.00%
2024/05/02	2	182.75	1	185.00	181.50	1	51,753	0.00%
2024/04/30	3.1	183.70	3	184.33	184.00	0.1	51,643	0.00%
2024/04/29	10.1	186.15	11	186.23	186.00	-0.9	51,533	0.00%
2024/04/26	6	193.33	6	192.17	188.50	0	51,334	0.00%
2024/04/25	5	192.10	3.1	191.45	191.00	1.9	51,103	0.00%
2024/04/24	4	191.00	6	192.67	194.50	-2	50,876	0.00%
2024/04/23	33	188.91	40	186.46	188.50	-7	50,409	-0.01%
2024/04/22	14	194.03	19.1	195.19	185.00	-5.1	49,867	-0.01%
2024/04/19	26.5	200.30	40.4	200.53	197.50	-13.9	49,722	-0.03%
2024/04/18	36.1	206.72	59	208.49	203.50	-22.9	48,651	-0.05%
2024/04/17	62.1	208.50	30.5	205.36	209.50	31.6	47,241	0.07%
2024/04/16	22.2	194.33	24	194.40	190.50	-1.8	46,063	0.00%
2024/04/15	49.1	209.79	120	209.06	203.00	-70.9	45,031	-0.16%	大賣/
2024/04/12	136	209.32	27.2	203.34	212.00	108.8	43,106	0.25%	大買/鉅額交易
2024/04/11	32	188.63	56.3	191.72	193.00	-24.3	41,192	-0.06%
2024/04/10	18	183.14	16	182.38	183.00	2	39,715	0.01%
2024/04/09	8	184.69	11	185.23	185.00	-3	38,905	-0.01%
2024/04/08	25.2	181.98	17	182.00	182.00	8.2	37,888	0.02%
2024/04/03	11	179.41	26	178.27	178.50	-15	37,537	-0.04%
2024/04/02	27	179.06	30	178.88	178.50	-3	37,896	-0.01%
2024/04/01	22.2	179.99	24	178.52	177.50	-1.9	37,647	0.00%
2024/03/29	4	178.13	20.1	175.94	179.50	-16.1	37,363	-0.04%
2024/03/28	20.8	179.66	106	180.42	177.00	-85.2	37,041	-0.23%	大賣/
2024/03/27	15.1	181.97	24	180.60	176.00	-8.9	36,624	-0.02%
2024/03/26	125.8	195.86	52.1	189.79	187.00	73.7	35,782	0.21%	大買/
2024/03/25	23.1	184.83	16.6	185.63	185.00	6.6	34,312	0.02%
2024/03/22	18.6	180.05	24.1	181.42	177.50	-5.5	33,672	-0.02%
2024/03/21	16	182.38	14	182.64	181.50	2	33,132	0.01%
2024/03/20	15	177.12	14	177.68	177.00	1	32,525	0.00%
2024/03/19	31	181.56	13	181.31	180.00	18	32,176	0.06%
2024/03/18	14.1	176.76	44.2	177.36	178.50	-30.1	31,332	-0.10%
2024/03/15	26	171.25	22	171.68	169.50	4	30,161	0.01%
2024/03/14	31.1	172.04	11	172.50	173.00	20.1	29,428	0.07%
2024/03/13	51	175.53	23.4	178.84	173.50	27.7	28,573	0.10%
2024/03/12	35	167.80	45.2	169.89	170.00	-10.2	27,673	-0.04%
2024/03/11	24.1	164.13	31	164.21	164.50	-6.9	27,174	-0.03%
2024/03/08	24.4	165.83	32.3	162.59	161.50	-7.8	27,954	-0.03%
2024/03/07	35.5	171.41	37	170.51	171.00	-1.6	27,655	-0.01%
2024/03/06	15.2	169.25	25.1	173.20	174.00	-9.9	27,315	-0.04%
2024/03/05	45	172.18	75	170.17	169.00	-30	26,916	-0.11%
2024/03/04	137.1	168.26	69	170.72	167.00	68.1	26,085	0.26%	大買/
2024/03/01	56.1	174.52	20	172.85	171.00	36.1	25,637	0.14%
2024/02/29	31.1	164.89	22.9	167.07	171.00	8.2	25,071	0.03%
2024/02/27	205.1	155.91	206.3	155.77	155.50	-1.2	24,554	0.00%	大買/大賣/
2024/02/26	161.3	155.41	166.8	155.70	153.00	-5.5	23,116	-0.02%	大買/大賣/
2024/02/23	13	141.77	24.5	140.67	143.00	-11.5	21,278	-0.05%
2024/02/22	5	131.80	19	133.13	133.50	-14	20,025	-0.07%
2024/02/21	47	132.20	43.1	132.79	132.50	3.9	19,435	0.02%
2024/02/20	42	129.39	3	131.00	128.00	39	18,717	0.21%
2024/02/19	12	131.96	12	131.17	129.50	0	18,222	0.00%
2024/02/16	0	0.00	15.2	127.04	129.00	-15.2	17,327	-0.09%
2024/02/15	3	120.33	1	122.00	120.50	2	16,675	0.01%
2024/02/05	12	123.54	2	126.00	122.50	10	16,458	0.06%
2024/02/02	11	126.45	13	126.31	124.50	-2	16,382	-0.01%
2024/02/01	1	122.00	19	124.16	126.00	-18	15,842	-0.11%
2024/01/31	1	118.50	0	0.00	119.50	1	15,471	0.01%
2024/01/30	5	119.30	0.2	119.97	118.50	4.8	15,427	0.03%
2024/01/29	4	120.00	2	120.00	120.50	2	15,401	0.01%
2024/01/26	0	118.50	0	0.00	119.00	0	15,358	0.00%
2024/01/25	1.5	119.33	1	118.50	118.00	0.5	15,376	0.00%
2024/01/24	1	119.50	0	0.00	119.50	1	15,377	0.01%
2024/01/23	6	120.58	4	120.50	120.50	2	15,353	0.01%
2024/01/22	0	0.00	3	117.83	118.50	-3	15,229	-0.02%
2024/01/18	2	116.00	0	0.00	115.50	2	15,123	0.01%
2024/01/17	2	116.00	1.1	117.40	115.00	1	15,100	0.01%
2024/01/16	2	120.50	0	0.00	118.50	2	15,014	0.01%
2024/01/15	75.2	122.52	5.1	123.22	121.50	70.1	14,985	0.47%
2024/01/12	5.1	120.61	5	121.00	120.50	0.1	14,450	0.00%
2024/01/11	1	119.00	0	0.00	119.00	1	14,280	0.01%
2024/01/10	0	0.00	1	119.50	119.50	-1	14,256	-0.01%
2024/01/09	13	118.77	0.2	120.00	120.00	12.8	14,231	0.09%
2024/01/08	0	0.00	3	120.67	118.00	-3	14,041	-0.02%
2024/01/04	7	118.43	0	0.00	118.50	7	13,953	0.05%
2024/01/03	0	0.00	1	120.00	120.00	-1	13,844	-0.01%
2024/01/02	1	119.00	3	119.00	119.00	-2	13,740	-0.01%
2023/12/29	2	115.50	21.1	114.61	116.50	-19.1	13,628	-0.14%
2023/12/28	31	121.92	10	119.00	119.00	21	13,402	0.16%
2023/12/26	1	116.00	1	117.00	116.50	0	13,137	0.00%
2023/12/25	7	118.00	6	118.50	117.50	1	13,135	0.01%
2023/12/22	2	115.75	1	117.00	116.00	1	13,138	0.01%
2023/12/21	0	0.00	4	115.38	115.00	-4	13,158	-0.03%
2023/12/19	9	117.17	13	118.23	117.00	-4	13,432	-0.03%
2023/12/18	1	120.00	2	121.25	120.50	-1	13,267	-0.01%
2023/12/15	7.2	124.07	13	122.27	122.00	-5.8	13,270	-0.04%
2023/12/14	2	124.75	2	125.75	125.00	0	12,954	0.00%
2023/12/13	2	124.75	1	124.50	124.50	1	12,770	0.01%
2023/12/12	5	126.00	1	125.50	125.00	4	12,593	0.03%
2023/12/11	1	124.00	14	124.21	126.00	-13	12,486	-0.10%
2023/12/08	5	126.50	2	126.50	126.00	3	12,323	0.02%
2023/12/07	17	129.76	17.1	128.47	126.50	-0.1	12,095	0.00%
2023/12/06	29	127.14	16	128.47	126.50	13	11,279	0.12%
2023/12/05	106	125.63	27	128.87	129.50	79	10,637	0.74%	大買/
2023/12/04	18	124.06	13.1	125.42	126.50	4.9	9,665	0.05%
2023/12/01	20	120.68	7.2	120.93	120.50	12.8	9,186	0.14%
2023/11/30	51	122.06	4	122.13	121.50	47	8,955	0.52%
2023/11/29	17	120.88	4	121.50	121.00	13	8,700	0.15%
2023/11/28	12	123.29	153	123.38	124.00	-141	8,670	-1.63%	大賣/鉅額交易
2023/11/27	136	121.30	55.8	120.79	119.00	80.2	8,074	0.99%	大買/
2023/11/24	49	113.27	61	113.99	117.00	-12	7,031	-0.17%
2023/11/22	0	0.00	2	102.50	102.50	-2	6,087	-0.03%
2023/11/17	0	0.00	4	104.00	104.00	-4	6,811	-0.06%
2023/11/15	1	104.00	0.3	103.10	103.50	0.8	7,245	0.01%
2023/11/10	2	101.00	4.1	101.88	102.50	-2.1	7,809	-0.03%
2023/11/09	7	100.87	5	99.62	99.30	2	7,914	0.03%
2023/11/08	1	101.00	1	100.50	100.50	0	8,173	0.00%
2023/11/06	2.5	101.40	2.2	100.36	100.50	0.3	8,595	0.00%
2023/11/03	0	0.00	2	97.60	98.30	-2	8,862	-0.02%
2023/11/02	0	0.00	0	96.50	96.50	0	9,014	0.00%
2023/11/01	1	93.30	2.1	94.09	94.50	-1.1	9,171	-0.01%
2023/10/31	17.2	94.43	0	0.00	93.20	17.2	9,418	0.18%
2023/10/30	0	98.20	0	0.00	97.60	0	9,597	0.00%
2023/10/27	1.2	99.62	0	0.00	99.10	1.2	10,035	0.01%
2023/10/26	1	100.50	1	100.00	100.00	0	10,689	0.00%
2023/10/25	0.1	101.50	0	0.00	102.00	0.1	10,942	0.00%
2023/10/24	1	100.00	1	99.60	100.00	0	11,195	0.00%
2023/10/23	5	95.80	1	99.91	99.90	4	11,515	0.03%
2023/10/20	7	95.97	3	96.43	96.20	4	12,125	0.03%
2023/10/19	1.1	98.18	0	0.00	98.10	1.1	12,985	0.01%
2023/10/17	2.2	100.55	3	100.00	100.00	-0.8	15,255	-0.01%
2023/10/16	1	102.00	0	0.00	102.50	1	15,299	0.01%
2023/10/13	4.1	102.75	0	0.00	102.50	4.1	15,899	0.03%
2023/10/11	1	105.50	0	0.00	105.00	1	17,571	0.01%
2023/10/06	1	107.50	1	107.00	106.50	0	17,839	0.00%
2023/10/05	0	0.00	0.8	109.00	108.00	-0.8	18,353	0.00%
2023/10/04	0.1	106.50	0	0.00	106.00	0.1	18,485	0.00%
2023/10/02	0	0.00	2.1	108.74	109.00	-2.1	18,658	-0.01%
2023/09/28	0	106.00	1	106.50	107.50	-1	18,760	-0.01%
2023/09/27	1	106.50	0	0.00	106.00	1	18,958	0.01%
2023/09/26	1	105.00	2.1	106.76	106.50	-1.1	19,279	-0.01%
2023/09/25	0	0.00	34	105.85	106.50	-34	19,535	-0.17%
2023/09/22	4	102.38	5	103.20	102.00	-1	19,807	0.00%
2023/09/21	14.2	99.04	0	0.00	98.70	14.2	19,786	0.07%
2023/09/20	2.2	100.20	2	100.25	100.50	0.2	20,212	0.00%
2023/09/19	2	101.50	0	0.00	101.00	2	21,159	0.01%
2023/09/18	2.1	101.77	3	102.00	101.50	-0.9	21,570	0.00%
2023/09/15	0	0.00	1	103.50	103.50	-1	21,917	0.00%
2023/09/14	0.6	104.25	1	103.50	104.00	-0.4	22,855	0.00%
2023/09/13	2	102.00	0	0.00	103.00	2	24,493	0.01%
2023/09/12	2	102.50	1	102.50	104.00	1	25,234	0.00%
2023/09/11	20.1	105.03	2	105.50	103.50	18.1	25,422	0.07%
2023/09/08	1	107.50	2	107.00	107.00	-1	25,417	0.00%
2023/09/07	4	108.63	0	0.00	108.50	4	25,460	0.02%
2023/09/04	3	110.50	0	0.00	110.50	3	26,296	0.01%
2023/09/01	2	112.50	5.1	114.90	111.50	-3.1	26,383	-0.01%
2023/08/31	3	113.33	0	0.00	113.50	3	26,307	0.01%
2023/08/30	1	113.00	3	113.67	112.50	-2	26,707	-0.01%
2023/08/29	1	113.00	2	112.75	113.50	-1	27,595	0.00%
2023/08/28	4	113.25	1	112.00	112.00	3	27,759	0.01%
2023/08/25	2	114.25	0	0.00	113.50	2	28,023	0.01%
2023/08/24	1	115.00	14.2	115.28	115.00	-13.2	28,049	-0.05%
2023/08/23	4	110.00	1	109.50	110.00	3	27,866	0.01%
2023/08/22	7	111.07	3	110.67	110.00	4	28,028	0.01%
2023/08/21	3	113.67	3.3	115.00	113.50	-0.3	28,267	0.00%
2023/08/18	6	114.58	5	114.60	113.00	1	28,524	0.00%
2023/08/17	2.1	109.55	1	110.50	110.00	1.1	29,040	0.00%
2023/08/16	1	109.00	0.6	108.67	110.50	0.4	30,136	0.00%
2023/08/15	5	110.80	12	110.33	111.50	-7	30,547	-0.02%
2023/08/14	16.2	109.37	2	108.25	108.50	14.2	30,904	0.05%
2023/08/11	2	115.25	1	115.50	114.50	1	30,741	0.00%
2023/08/10	4	114.88	5	114.20	114.00	-1	30,744	0.00%
2023/08/09	5.1	116.61	14.2	117.14	116.00	-9.1	30,557	-0.03%
2023/08/08	3.1	114.37	3	117.00	115.00	0.1	30,456	0.00%
2023/08/07	6	115.25	7.1	114.58	116.50	-1.1	30,508	0.00%
2023/08/04	1	114.00	4	114.63	116.00	-3	30,557	-0.01%
2023/08/02	4	112.88	3	112.33	110.50	1	30,912	0.00%
2023/08/01	3	113.51	4	114.63	114.00	-1	31,242	0.00%
2023/07/31	23.8	117.99	31.1	116.99	117.00	-7.3	31,031	-0.02%
2023/07/28	1	110.50	8.1	110.53	112.50	-7.1	30,730	-0.02%
2023/07/27	16	110.53	5.1	110.31	110.50	10.9	30,849	0.04%
2023/07/26	6.1	109.35	4	108.38	108.00	2.1	31,164	0.01%
2023/07/25	14	109.93	32	110.06	111.50	-18	30,943	-0.06%
2023/07/24	48.3	107.07	32	108.95	106.00	16.3	30,413	0.05%
2023/07/21	102.4	109.68	69	110.53	112.50	33.4	29,560	0.11%	大買/
2023/07/20	11.3	110.50	10	110.50	110.50	1.3	27,579	0.00%
2023/07/19	4.2	122.50	5	122.50	122.50	-0.8	27,680	0.00%
2023/07/18	18.2	137.99	9	140.94	136.00	9.2	27,923	0.03%
2023/07/17	24	142.98	23.1	143.00	141.00	1	27,568	0.00%
2023/07/14	21	136.90	23.1	136.80	137.50	-2.1	26,769	-0.01%
2023/07/13	4.1	133.62	25.1	134.56	134.00	-21	26,358	-0.08%
2023/07/12	7.2	135.28	10.1	135.69	135.00	-2.9	26,624	-0.01%
2023/07/11	1	132.50	3	133.50	132.50	-2	26,629	-0.01%
2023/07/10	8	132.38	0	0.00	131.50	8	27,644	0.03%
2023/07/07	2.1	129.24	1	131.00	129.50	1.1	29,020	0.00%
2023/07/06	6	131.42	6	131.33	131.00	0	30,136	0.00%
2023/07/05	11.2	131.41	1	130.50	130.50	10.2	30,694	0.03%
2023/07/04	34	136.25	20	135.23	134.50	14	30,911	0.05%
2023/07/03	1	137.00	5	138.30	138.00	-4	30,585	-0.01%
2023/06/30	36	134.07	26	135.71	137.00	10	30,420	0.03%
2023/06/29	12	130.37	21	130.40	132.00	-9	30,058	-0.03%
2023/06/28	22	128.96	23	129.61	129.00	-1	29,950	0.00%
2023/06/27	28	135.13	16	137.25	132.00	12	29,588	0.04%
2023/06/26	22	133.52	19.3	133.79	133.50	2.8	28,728	0.01%
2023/06/21	9	132.33	14	132.14	132.50	-5	28,415	-0.02%
2023/06/20	14	133.61	9.2	132.99	132.00	4.8	28,198	0.02%
2023/06/19	21	131.10	16.5	131.03	128.50	4.5	27,496	0.02%
2023/06/16	4	121.50	19.1	125.13	128.00	-15.1	26,242	-0.06%
2023/06/15	9	113.78	14	115.61	116.50	-5	25,876	-0.02%
2023/06/14	3	112.83	2	112.25	112.50	1	25,834	0.00%
2023/06/13	8	112.75	6.2	111.86	113.00	1.8	26,087	0.01%
2023/06/12	4.2	112.24	4	112.63	112.00	0.2	26,193	0.00%
2023/06/09	4.1	114.63	1	114.50	114.50	3.1	26,243	0.01%
2023/06/08	33	116.53	10.1	118.97	115.50	22.9	26,403	0.09%
2023/06/07	3	114.67	5	114.70	115.50	-2	26,307	-0.01%
2023/06/06	6	114.00	0	0.00	113.50	6	26,795	0.02%
2023/06/05	25	116.78	2	116.00	115.00	23	27,143	0.08%
2023/06/02	17.4	119.43	24.5	118.72	117.00	-7.1	27,268	-0.03%
2023/06/01	6	115.33	0	0.00	113.50	6	26,580	0.02%
2023/05/31	0	0.00	21.1	114.34	114.50	-21.1	26,685	-0.08%
2023/05/30	0.1	113.00	0	0.00	112.00	0.1	26,711	0.00%
2023/05/29	1	114.00	5	114.30	113.50	-4	26,795	-0.01%
2023/05/26	21	112.00	17	112.24	112.00	4	26,934	0.01%
2023/05/25	29	114.31	22	113.68	112.50	7	27,119	0.03%
2023/05/24	20.1	111.75	14	111.86	112.50	6.1	27,238	0.02%
2023/05/23	42	115.92	18	115.22	114.00	24	27,844	0.09%
2023/05/22	25	116.52	21.3	115.56	117.00	3.7	27,613	0.01%
2023/05/19	21	109.62	16	109.75	109.00	5	27,075	0.02%
2023/05/18	9.2	108.39	14	108.79	108.00	-4.9	27,176	-0.02%
2023/05/17	0	0.00	20	106.00	105.00	-20	28,152	-0.07%
2023/05/16	0	0.00	1	105.00	105.00	-1	28,366	0.00%
2023/05/15	2	105.75	4	104.13	104.50	-2	28,463	-0.01%
2023/05/12	6.6	102.83	9	101.67	104.50	-2.4	28,779	-0.01%
2023/05/11	6.6	102.83	9	101.67	101.00	-2.4	29,244	-0.01%
2023/05/10	14	104.07	21	105.45	106.00	-7	29,307	-0.02%
2023/05/09	38	104.37	6	103.75	103.50	32	29,207	0.11%
2023/05/08	11	110.41	4	110.38	110.50	7	28,694	0.02%
2023/05/05	4	107.38	4	109.13	108.00	0	28,409	0.00%
2023/05/04	3	107.00	4	108.63	109.50	-1	28,632	0.00%
2023/05/03	3	107.00	0.2	108.00	105.50	2.8	28,745	0.01%
2023/05/02	34	106.22	21.2	106.80	108.00	12.8	29,213	0.04%
2023/04/27	25	102.37	23	100.98	101.00	2	29,303	0.01%
2023/04/26	41.4	103.12	20	103.00	103.00	21.4	29,210	0.07%
2023/04/25	14.1	104.70	12	102.71	102.50	2.1	29,185	0.01%
2023/04/24	2	105.00	1	103.50	105.00	1	29,020	0.00%
2023/04/21	6.2	103.45	3	103.17	102.50	3.2	29,141	0.01%
2023/04/20	4.1	108.22	6.5	106.58	105.50	-2.4	29,050	-0.01%
2023/04/19	2.2	108.86	7	107.43	108.00	-4.8	29,152	-0.02%
2023/04/18	1	108.00	0	0.00	109.00	1	29,337	0.00%
2023/04/17	4	109.13	23	108.15	109.00	-19	29,711	-0.06%
2023/04/14	10.2	106.09	1	109.00	105.50	9.2	30,650	0.03%
2023/04/13	21.4	109.06	12	109.00	108.00	9.4	31,030	0.03%
2023/04/12	10	114.55	21.8	114.29	115.00	-11.8	29,982	-0.04%
2023/04/11	9	106.61	14	107.75	108.00	-5	28,569	-0.02%
2023/04/10	36	98.46	84.1	99.30	101.50	-48.1	27,451	-0.18%
2023/04/07	41	97.46	26.1	96.90	96.80	14.9	27,042	0.06%
2023/04/06	13	95.22	10.1	96.00	95.70	2.9	26,696	0.01%
2023/03/31	1.1	94.64	1	94.40	94.60	0.1	26,774	0.00%
2023/03/30	2	95.60	2	94.70	96.00	0	26,767	0.00%
2023/03/29	1	95.80	1	96.20	94.70	0	26,888	0.00%
2023/03/28	1	94.80	4	94.58	94.80	-3	27,207	-0.01%
2023/03/27	25.2	96.04	36	95.03	94.50	-10.8	27,414	-0.04%
2023/03/24	6	96.07	7	96.74	95.90	-1	27,702	0.00%
2023/03/23	22	96.03	10.5	95.95	95.90	11.5	28,349	0.04%
2023/03/22	32	98.89	17	97.97	97.00	15	28,665	0.05%
2023/03/21	8	99.46	10	99.76	98.50	-2	28,670	-0.01%
2023/03/20	20	97.89	5.1	97.75	98.80	14.9	28,472	0.05%
2023/03/17	19	94.42	15	94.51	94.90	4	28,219	0.01%
2023/03/16	3.2	93.06	22	92.80	93.20	-18.8	28,177	-0.07%
2023/03/15	8.2	95.64	3	96.80	95.00	5.2	28,284	0.02%
2023/03/14	8	95.93	23	96.56	94.70	-15	29,368	-0.05%
2023/03/13	4	94.30	14	94.72	95.50	-10	29,706	-0.03%
2023/03/10	16.1	95.84	9	96.89	96.90	7.1	30,663	0.02%
2023/03/09	4.1	98.03	6.1	98.90	100.50	-2	30,515	-0.01%
2023/03/08	21	100.90	19	100.43	100.50	2	30,102	0.01%
2023/03/07	31	97.89	41.5	99.56	98.50	-10.5	29,772	-0.04%
2023/03/06	6.5	96.34	4	96.68	97.00	2.5	29,510	0.01%
2023/03/03	4	95.23	5	97.24	94.60	-1	29,941	0.00%
2023/03/02	6	95.82	6	96.35	96.10	0	29,813	0.00%
2023/03/01	4	95.43	7	96.27	96.50	-3	29,532	-0.01%
2023/02/24	9	95.40	6.3	94.48	94.90	2.7	29,498	0.01%
2023/02/23	6	95.43	6	96.22	95.70	0	29,418	0.00%
2023/02/22	15	95.04	16	95.03	94.20	-1	29,235	0.00%
2023/02/21	8.1	95.62	11	94.83	96.40	-2.9	29,050	-0.01%
2023/02/20	36	91.82	34	91.39	92.10	2	28,150	0.01%
2023/02/17	29.2	89.23	18.8	90.14	90.70	10.4	27,666	0.04%
2023/02/16	27	87.91	28	87.76	87.80	-1	27,018	0.00%
2023/02/15	67	88.15	78	89.38	86.50	-11	26,505	-0.04%
2023/02/14	20.1	84.38	24.1	83.86	84.10	-4.1	25,066	-0.02%
2023/02/13	6	80.65	7	82.96	83.00	-1	24,737	0.00%
2023/02/10	34	83.01	38	82.90	81.90	-4	24,572	-0.02%
2023/02/09	28.2	81.75	24	82.60	82.00	4.2	24,140	0.02%
2023/02/08	6	79.25	4	79.90	79.20	2	23,532	0.01%
2023/02/07	9	79.06	9	79.51	79.20	0	23,300	0.00%
2023/02/06	4	78.43	8	78.54	78.40	-4	23,265	-0.02%
2023/02/03	4.5	78.37	14	78.41	78.10	-9.5	23,280	-0.04%
2023/02/02	5.1	80.42	15	81.71	79.80	-9.9	23,012	-0.04%
2023/02/01	13.3	80.31	12	80.18	80.20	1.3	22,598	0.01%
2023/01/31	16	79.53	19	79.56	81.00	-3	22,175	-0.01%
2023/01/30	17	73.59	44.4	73.97	75.50	-27.4	21,424	-0.13%
2023/01/17	7	73.53	11	73.12	73.10	-4	21,062	-0.02%
2023/01/13	23	70.99	21	70.41	70.60	2	20,671	0.01%
2023/01/12	11	71.22	6	71.20	71.20	5	20,626	0.02%
2023/01/11	14	73.43	9	72.97	72.00	5	20,520	0.02%
2023/01/10	13	72.32	14	72.34	72.40	-1	20,260	0.00%
2023/01/09	2	71.60	12.1	73.10	73.20	-10.1	20,082	-0.05%
2023/01/06	10.1	71.76	5	72.64	72.70	5.1	19,803	0.03%
2023/01/05	31.1	72.25	14	72.24	71.90	17.1	19,569	0.09%
2023/01/04	31	74.07	21	74.88	74.00	10	18,947	0.05%
2023/01/03	11	71.55	41	72.38	72.10	-30	17,477	-0.17%
2022/12/30	0	0.00	1	67.50	67.20	-1	16,587	-0.01%
2022/12/29	1	66.50	2	66.60	67.00	-1	16,476	-0.01%
2022/12/28	7	67.20	1	67.60	67.00	6	16,418	0.04%
2022/12/27	7	67.36	3	67.13	67.40	4	16,377	0.02%
2022/12/26	11	66.10	15	66.72	66.50	-4	16,059	-0.02%
2022/12/23	0	0.00	5	65.90	66.00	-5	16,020	-0.03%
2022/12/22	11	66.27	6	66.37	65.90	5	15,969	0.03%
2022/12/21	7	65.53	5	65.58	65.50	2	15,986	0.01%
2022/12/20	11	65.59	0	0.00	64.00	11	15,893	0.07%
2022/12/19	4	66.18	15	66.01	66.00	-11	15,688	-0.07%
2022/12/16	5	67.98	12	68.14	68.30	-7	15,539	-0.05%
2022/12/15	14	67.47	14.2	67.36	68.50	-0.2	15,149	0.00%
2022/12/14	0	0.00	8	65.91	66.50	-8	14,477	-0.06%
2022/12/13	10	64.67	3	64.50	63.60	7	14,285	0.05%
2022/12/12	2	64.35	2	63.95	64.00	0	14,425	0.00%
2022/12/09	1	63.60	8	64.11	63.70	-7	14,465	-0.05%
2022/12/08	2	62.90	2	63.10	63.10	0	14,355	0.00%
2022/12/07	28	63.88	7	63.09	62.80	21	14,172	0.15%
2022/12/06	43	66.24	34	67.46	64.50	9	13,764	0.07%
2022/12/05	20	65.21	17.3	65.36	64.80	2.7	12,633	0.02%
2022/12/02	14.1	63.26	74.2	63.41	65.20	-60.2	12,341	-0.49%
2022/12/01	10.2	60.07	11	59.89	59.30	-0.8	11,167	-0.01%
2022/11/30	26.1	58.39	24	58.59	58.90	2.1	11,006	0.02%
2022/11/29	39.1	58.26	32	57.94	57.90	7.1	10,836	0.07%
2022/11/28	10.1	57.58	2	58.20	58.50	8.1	10,752	0.07%
2022/11/25	17.1	57.65	16	58.16	57.20	1.1	10,536	0.01%
2022/11/24	0	0.00	6	55.87	55.80	-6	10,090	-0.06%
2022/11/23	0	0.00	2	54.70	54.60	-2	10,199	-0.02%
2022/11/22	5	55.06	3	54.97	55.10	2	10,247	0.02%
2022/11/21	4	55.63	8	55.88	55.70	-4	10,152	-0.04%
2022/11/18	11	54.75	9	54.60	54.20	2	10,005	0.02%
2022/11/17	26	54.17	24	54.78	55.40	2	9,856	0.02%
2022/11/16	16	52.16	5	52.20	52.20	11	9,646	0.11%
2022/11/15	16	52.66	22	53.71	53.20	-6	9,931	-0.06%
2022/11/14	1	51.60	1	52.50	52.50	0	10,096	0.00%
2022/11/11	1	52.00	0	0.00	51.70	1	10,244	0.01%
2022/11/10	3	51.80	1	52.70	51.80	2	10,364	0.02%
2022/11/09	5	53.00	7	52.80	53.10	-2	10,932	-0.02%
2022/11/07	3	52.90	0	0.00	53.50	3	11,328	0.03%
2022/11/04	1	52.90	0	0.00	53.00	1	11,785	0.01%
2022/11/03	25	52.78	0	0.00	52.80	25	12,344	0.20%
2022/11/02	3	51.97	0	0.00	52.20	3	12,540	0.02%
2022/11/01	3	50.83	6	51.25	52.40	-3	12,539	-0.02%
2022/10/27	7	50.44	5	50.70	50.70	2	12,840	0.02%
2022/10/26	1	50.80	156	50.08	50.00	-155	13,071	-1.19%	大賣/鉅額交易
2022/10/25	0.1	50.90	0	0.00	51.10	0.1	13,337	0.00%
2022/10/24	12	52.99	0.1	52.90	52.00	11.9	14,101	0.08%
2022/10/21	0	0.00	1	52.00	52.10	-1	14,806	-0.01%
2022/10/20	2	52.85	1	53.20	52.80	1	14,905	0.01%
2022/10/19	0	0.00	2	55.15	54.20	-2	14,966	-0.01%
2022/10/18	0	0.00	2	53.90	54.40	-2	15,164	-0.01%
2022/10/17	10	54.18	7	54.07	54.50	3	15,381	0.02%
2022/10/14	65	55.44	6	55.50	55.40	59	15,541	0.38%
2022/10/13	33.1	53.20	1	54.50	53.20	32.1	15,544	0.21%
2022/10/12	3	55.70	0	0.00	56.10	3	15,480	0.02%
2022/10/11	3	56.67	0	0.00	56.40	3	15,523	0.02%
2022/10/07	4	57.25	6	57.43	57.10	-2	15,900	-0.01%
2022/10/06	2	57.50	3	57.53	57.50	-1	16,073	-0.01%
2022/10/05	4	57.90	3	57.57	57.00	1	16,339	0.01%
2022/10/04	68	57.08	4	57.13	57.20	64	16,400	0.39%
2022/10/03	1	56.40	2	56.70	56.20	-1	16,561	-0.01%
2022/09/30	2.1	56.67	0	0.00	56.90	2.1	16,874	0.01%
2022/09/29	3	58.20	3	57.13	57.00	0	17,211	0.00%
2022/09/28	5.1	59.13	15	58.01	57.60	-9.9	17,426	-0.06%
2022/09/27	32	60.73	20	60.78	60.90	12	17,803	0.07%
2022/09/26	10	62.33	1	60.60	60.60	9	18,300	0.05%
2022/09/23	6	65.30	1	63.90	63.80	5	19,012	0.03%
2022/09/21	4	65.65	15	65.72	65.40	-11	19,677	-0.06%
2022/09/20	3	65.30	13	65.01	66.30	-10	20,980	-0.05%
2022/09/19	13	65.30	11	66.16	64.20	2	21,765	0.01%
2022/09/16	11	65.59	4	66.80	64.50	7	21,976	0.03%
2022/09/15	1	66.30	2	66.70	66.00	-1	21,874	0.00%
2022/09/13	0	0.00	2	66.90	66.10	-2	21,968	-0.01%
2022/09/12	13	66.13	0	0.00	66.00	13	21,911	0.06%
2022/09/08	2.2	64.73	11.4	66.23	66.90	-9.2	21,750	-0.04%
2022/09/07	0	0.00	2	63.80	63.80	-2	21,449	-0.01%
2022/09/06	7	64.50	5	63.50	63.50	2	21,508	0.01%
2022/09/05	1	65.00	1	65.20	65.20	0	21,382	0.00%
2022/09/02	1	64.50	10	65.10	64.80	-9	21,343	-0.04%
2022/09/01	0	0.00	1	66.40	65.80	-1	21,248	0.00%
2022/08/31	3	66.97	4	66.28	66.20	-1	21,323	0.00%
2022/08/30	9	65.90	9	65.92	66.30	0	21,126	0.00%
2022/08/29	2	64.40	2	63.35	64.40	0	20,859	0.00%
2022/08/26	0	0.00	6	64.75	64.20	-6	20,704	-0.03%
2022/08/25	5	65.14	1	64.70	65.00	4	20,571	0.02%
2022/08/24	3	64.90	2.4	65.25	65.40	0.6	20,454	0.00%
2022/08/23	17	65.05	16.6	65.63	65.80	0.4	20,401	0.00%
2022/08/22	11	64.80	13	65.80	65.00	-2	20,372	-0.01%
2022/08/19	14.4	64.25	11.3	64.06	63.70	3.1	19,978	0.02%
2022/08/18	4.3	63.72	2	63.45	64.00	2.3	19,698	0.01%
2022/08/17	3	62.43	5	62.04	62.00	-2	19,495	-0.01%
2022/08/16	92	62.51	35.3	63.83	62.10	56.7	19,317	0.29%
2022/08/15	8.3	63.32	22.3	64.30	64.70	-14	18,711	-0.07%
2022/08/12	0	0.00	21	62.91	63.10	-21	18,500	-0.11%
2022/08/11	24.3	61.68	20.2	62.68	62.90	4.2	18,272	0.02%
2022/08/10	9	60.72	35	60.84	61.50	-26	17,823	-0.15%
2022/08/09	29	59.22	10	59.06	58.40	19	17,220	0.11%
2022/08/08	1	57.20	56.4	58.07	58.30	-55.4	17,080	-0.32%
2022/08/05	5	57.38	14	57.66	57.70	-9	17,148	-0.05%
2022/08/04	17.1	56.31	1	57.20	57.30	16.1	17,228	0.09%
2022/08/03	4	57.00	1	57.10	57.70	3	17,106	0.02%
2022/08/02	6	58.95	13	59.02	58.90	-7	16,927	-0.04%
2022/08/01	1.2	58.13	7.2	59.04	59.10	-6	16,851	-0.04%
2022/07/29	10	57.50	20	57.84	58.20	-10	16,566	-0.06%
2022/07/28	41.2	55.73	76.3	56.40	56.70	-35.2	15,807	-0.22%
2022/07/27	1	53.90	3	54.33	54.40	-2	15,127	-0.01%
2022/07/26	8	52.86	4	53.15	53.40	4	15,289	0.03%
2022/07/25	4	53.30	8	53.91	52.90	-4	15,443	-0.03%
2022/07/22	7.2	54.72	13	54.81	54.80	-5.8	15,678	-0.04%
2022/07/21	7	53.00	3	52.60	53.90	4	15,833	0.03%
2022/07/20	11	54.11	20	54.80	54.10	-9	16,130	-0.06%
2022/07/19	15	54.90	14	54.64	54.60	1	16,269	0.01%
2022/07/18	4.1	54.65	5	54.60	54.60	-0.9	16,315	-0.01%
2022/07/15	17	54.59	2	54.00	54.00	15	16,492	0.09%
2022/07/14	0	0.00	4	54.50	56.40	-4	16,753	-0.02%
2022/07/13	24	55.05	28	55.41	54.80	-4	17,209	-0.02%
2022/07/12	1	54.10	11	54.55	54.10	-10	17,341	-0.06%
2022/07/11	3	54.00	0	0.00	55.00	3	18,146	0.02%
2022/07/08	12	55.17	12	54.59	54.20	0	18,223	0.00%
2022/07/07	15	54.89	24	55.06	55.50	-9	17,929	-0.05%
2022/07/06	5	54.64	5	54.94	54.10	0	17,590	0.00%
2022/07/05	16	55.79	19	55.84	54.70	-3	17,415	-0.02%
2022/07/04	10	55.47	9	55.32	55.60	1	16,970	0.01%
2022/07/01	11	55.69	13.2	55.35	55.50	-2.2	16,541	-0.01%
2022/06/30	90	55.13	49	55.11	55.10	41	15,706	0.26%
2022/06/29	57	54.56	51	54.40	54.40	6	15,419	0.04%
2022/06/28	29	56.10	40	55.08	55.00	-11	15,986	-0.07%
2022/06/27	50	54.50	43	54.76	54.90	7	14,665	0.05%
2022/06/24	26	51.70	66	52.37	53.80	-40	13,696	-0.29%
2022/06/23	20	48.98	9	49.26	48.95	11	13,228	0.08%
2022/06/22	14	49.12	15	49.17	49.05	-1	13,237	-0.01%
2022/06/21	30	47.59	30	48.04	48.55	0	13,481	0.00%
2022/06/20	13	48.29	12	46.77	46.90	1	13,750	0.01%
2022/06/17	2	47.85	0	0.00	47.95	2	14,125	0.01%
2022/06/16	15	48.63	0	0.00	47.65	15	14,939	0.10%
2022/06/15	35	48.50	22	48.41	48.05	13	15,203	0.09%
2022/06/14	0	0.00	1	48.75	49.30	-1	15,377	-0.01%
2022/06/13	20	49.95	1	50.00	49.95	19	16,195	0.12%
2022/06/10	1	51.00	0	0.00	51.30	1	16,713	0.01%
2022/06/09	7	51.63	16.6	51.62	51.10	-9.6	17,198	-0.06%
2022/06/08	2	49.95	1	49.75	49.80	1	17,165	0.01%
2022/06/07	6	50.18	0	0.00	50.10	6	17,206	0.03%
2022/06/06	7	50.24	0	0.00	50.00	7	17,158	0.04%
2022/06/02	0	0.00	11	50.21	50.20	-11	17,196	-0.06%
2022/06/01	3	50.80	3	50.43	50.80	0	17,172	0.00%
2022/05/31	1	51.50	1	51.50	51.50	0	17,112	0.00%
2022/05/30	4	52.15	7	51.54	51.90	-3	17,036	-0.02%
2022/05/27	25	49.65	15	49.70	49.80	10	16,810	0.06%
2022/05/26	15	49.87	15	49.67	49.40	0	16,750	0.00%
2022/05/25	1	49.40	0	0.00	49.50	1	16,661	0.01%
2022/05/24	5	50.20	7	49.77	49.00	-2	16,638	-0.01%
2022/05/23	1	49.65	7	50.00	50.10	-6	16,545	-0.04%
2022/05/20	5	49.25	6	49.50	48.95	-1	16,469	-0.01%
2022/05/19	1	48.70	10	49.00	49.00	-9	16,405	-0.05%
2022/05/17	9	49.54	0	0.00	49.75	9	16,270	0.06%
2022/05/16	6	48.73	8	49.36	49.45	-2	16,202	-0.01%
2022/05/13	15	48.94	7	48.54	48.75	8	16,067	0.05%
2022/05/12	6	47.44	12	46.79	46.35	-6	15,880	-0.04%
2022/05/11	9	48.74	5	49.15	48.05	4	15,656	0.03%
2022/05/10	11.1	49.73	19	49.94	49.50	-8	15,557	-0.05%
2022/05/09	65	50.14	25	50.08	50.00	40	15,465	0.26%
2022/05/06	23	51.97	6	52.30	51.80	17	15,251	0.11%
2022/05/05	24	52.72	17	52.68	52.40	7	15,171	0.05%
2022/05/04	26	52.28	21	52.20	52.60	5	15,094	0.03%
2022/05/03	25	53.58	24	52.55	52.50	1	14,998	0.01%
2022/04/29	22	54.78	6	55.37	54.40	16	14,716	0.11%
2022/04/28	39	57.08	36	56.02	55.60	3	14,435	0.02%
2022/04/27	30	56.32	28	57.19	57.00	2	13,926	0.01%
2022/04/26	10	55.57	6	56.45	56.40	4	13,487	0.03%
2022/04/25	8	55.09	9	54.28	54.10	-1	12,923	-0.01%
2022/04/22	1	56.10	2	56.20	56.50	-1	12,677	-0.01%
2022/04/21	1	55.80	48	56.76	56.30	-47	12,534	-0.37%
2022/04/20	18	57.59	13	57.80	57.60	5	12,214	0.04%
2022/04/19	21	56.38	32	57.29	57.30	-11	11,523	-0.10%
2022/04/18	13	56.38	14	55.59	55.30	-1	10,878	-0.01%
2022/04/15	296	55.63	267	56.34	55.60	29	10,439	0.28%	大買/大賣/
2022/04/14	15	54.37	4	55.40	55.50	11	9,471	0.12%
2022/04/13	15	52.80	0	0.00	52.90	15	9,118	0.16%
2022/04/12	0	0.00	10	52.20	52.80	-10	9,096	-0.11%
2022/04/11	11	53.75	2	53.85	53.60	9	8,999	0.10%
2022/04/08	6	52.48	5	52.90	52.90	1	8,831	0.01%
2022/04/07	0	0.00	6	52.93	51.60	-6	8,700	-0.07%
2022/04/06	10	53.40	5	54.00	53.90	5	8,537	0.06%
2022/04/01	2	53.90	0	0.00	54.00	2	8,419	0.02%
2022/03/31	17	56.07	24	55.40	54.70	-7	8,231	-0.09%
2022/03/30	10	54.00	1	53.80	54.30	9	7,199	0.13%
2022/03/29	0	0.00	12	54.09	54.00	-12	7,173	-0.17%
2022/03/28	8	54.20	1	54.70	54.70	7	7,042	0.10%
2022/03/25	1	53.40	2	53.70	53.80	-1	6,846	-0.01%
2022/03/24	33	55.19	7	54.71	53.70	26	6,702	0.39%
2022/03/23	1.1	54.72	20	54.08	54.70	-18.9	6,272	-0.30%
2022/03/22	11	54.86	7.3	53.43	54.90	3.7	5,971	0.06%
2022/03/21	18	53.44	41	54.09	54.10	-23	5,535	-0.42%
2022/03/18	15	51.07	2	50.00	50.80	13	4,688	0.28%
2022/03/17	8	51.23	4	51.00	51.10	4	4,392	0.09%
2022/03/16	40	51.74	54	51.79	51.90	-14	4,011	-0.35%
2022/03/15	6	49.70	6.7	49.33	49.10	-0.7	3,156	-0.02%
2022/03/14	9	48.69	83	47.05	50.10	-74	2,651	-2.79%
2022/03/11	22	45.32	41	45.45	45.55	-19	2,123	-0.89%
2022/03/10	5	44.30	7	44.16	44.45	-2	1,991	-0.10%
2022/03/08	84	41.55	0	0.00	41.50	84	1,950	4.31%
2022/03/07	2	43.70	2	43.10	42.75	0	1,903	0.00%
2022/03/03	5	43.30	0	0.00	43.30	5	1,922	0.26%
2022/03/02	1	42.55	2	42.60	42.60	-1	1,946	-0.05%
2022/03/01	0	0.00	2	42.45	42.55	-2	1,975	-0.10%
2022/02/23	0	0.00	1	42.40	42.40	-1	2,053	-0.05%
2022/02/21	0	0.00	5	43.00	43.40	-5	2,121	-0.24%
2022/02/17	0	0.00	1	43.30	43.20	-1	2,319	-0.04%
2022/02/16	0	0.00	5	43.05	43.00	-5	2,365	-0.21%
2022/02/11	5	44.05	0	0.00	43.70	5	2,526	0.20%
2022/02/10	0	0.00	5	43.65	43.65	-5	2,606	-0.19%
2022/02/07	5	42.40	0	0.00	42.90	5	2,678	0.19%
2022/01/26	1	41.30	1	41.35	42.00	0	2,682	0.00%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/21	5	43.55	5	42.85	42.30	0	2,841	0.00%
2022/01/20	2	43.40	0	0.00	43.35	2	2,909	0.07%
2022/01/17	1	43.35	1	43.45	43.45	0	3,308	0.00%
2022/01/13	2	44.23	2	44.23	44.25	0	4,141	0.00%
2022/01/12	1	44.65	1	44.35	44.35	0	4,166	0.00%
2022/01/11	2	44.75	3	44.70	44.50	-1	4,173	-0.02%
2022/01/10	2	44.73	0	0.00	44.70	2	4,154	0.05%
2022/01/03	0	0.00	2	44.85	44.85	-2	4,206	-0.05%
2021/12/30	1	45.25	1	45.35	45.25	0	4,244	0.00%
2021/12/29	0	0.00	1	45.25	45.35	-1	4,370	-0.02%
2021/12/28	0	0.00	5	45.04	44.80	-5	4,372	-0.11%
2021/12/27	1	44.90	1	44.95	44.95	0	4,438	0.00%
2021/12/24	0	0.00	6	44.87	44.90	-6	4,811	-0.12%
2021/12/23	0	0.00	10	44.75	44.80	-10	5,005	-0.20%
2021/12/22	3	43.77	2	43.73	43.80	1	5,264	0.02%
2021/12/20	3	43.72	0	0.00	43.30	3	5,282	0.06%
2021/12/17	3	43.23	1	43.30	43.05	2	5,268	0.04%
2021/12/16	0	0.00	1	43.05	43.05	-1	5,253	-0.02%
2021/12/15	1	43.45	0	0.00	43.55	1	5,231	0.02%
2021/12/14	2	43.50	0	0.00	43.25	2	5,238	0.04%
2021/12/13	2	43.50	0	0.00	43.30	2	5,242	0.04%
2021/12/10	1.3	43.82	0	0.00	43.70	1.3	5,235	0.02%
2021/12/09	10	44.00	0	0.00	43.75	10	5,229	0.19%
2021/12/08	0.2	44.50	10	44.39	44.30	-9.8	5,196	-0.19%
2021/12/07	0	0.00	7	45.25	45.00	-7	5,129	-0.14%
2021/12/02	0	0.00	3	45.77	44.80	-3	5,147	-0.06%
2021/11/26	1	44.95	5	45.08	44.70	-4	5,164	-0.08%
2021/11/25	0	0.00	1	45.55	45.70	-1	5,134	-0.02%
2021/11/24	0	0.00	2	46.00	45.75	-2	5,148	-0.04%
2021/11/22	1	45.60	0	0.00	45.55	1	5,109	0.02%
2021/11/19	1	45.30	2	44.90	45.00	-1	5,067	-0.02%
2021/11/18	2	45.18	0	0.00	45.60	2	5,047	0.04%
2021/11/17	6	45.31	4	44.95	45.55	2	5,015	0.04%
2021/11/16	6	45.17	2	45.30	45.65	4	4,981	0.08%
2021/11/15	1	43.45	1	44.15	43.95	0	4,853	0.00%
2021/11/12	1	43.55	2	43.38	43.60	-1	4,821	-0.02%
2021/11/11	1	43.10	3	43.17	43.25	-2	4,783	-0.04%
2021/11/09	2	42.43	8	42.51	42.55	-6	4,734	-0.13%
2021/11/08	0	0.00	1	41.55	42.05	-1	4,663	-0.02%
2021/11/05	5	41.30	0	0.00	41.25	5	4,663	0.11%
2021/11/03	1	41.25	0	0.00	41.15	1	4,743	0.02%
2021/11/02	2	41.18	0	0.00	41.25	2	4,741	0.04%
2021/11/01	1	41.90	0	0.00	42.05	1	4,685	0.02%
2021/10/29	0	0.00	0.4	41.10	41.15	-0.4	4,661	-0.01%
2021/10/28	0	0.00	5	40.54	41.10	-5	4,626	-0.11%
2021/10/27	0	0.00	1	39.50	39.75	-1	4,571	-0.02%
2021/10/26	7.1	39.63	0	0.00	39.35	7.1	4,630	0.15%
2021/10/25	3.1	39.72	2	39.95	40.20	1.1	4,527	0.02%
2021/10/22	5	41.30	12	41.70	41.50	-7	4,748	-0.15%
2021/10/21	28.1	41.59	10	41.24	41.30	18.1	4,695	0.38%
2021/10/20	1	46.05	0	0.00	45.75	1	4,045	0.02%
2021/10/18	2	45.45	0	0.00	45.75	2	4,021	0.05%
2021/10/14	1	45.40	0	0.00	45.40	1	4,070	0.02%
2021/10/12	1	46.25	0	0.00	46.25	1	4,124	0.02%
2021/10/08	3	47.20	0	0.00	46.90	3	4,124	0.07%
2021/10/07	0.1	47.00	3	47.07	47.80	-2.9	4,125	-0.07%
2021/10/06	12	47.58	0	0.00	46.50	12	4,154	0.29%
2021/10/05	0	0.00	4	46.10	46.20	-4	4,050	-0.10%
2021/10/04	0	0.00	2	46.95	46.40	-2	4,066	-0.05%
2021/10/01	6	48.52	5	49.14	46.50	1	4,025	0.02%
2021/09/30	8.1	48.82	5	48.91	48.75	3.1	3,694	0.08%
2021/09/29	5	48.67	15	49.12	48.70	-10	3,488	-0.29%
2021/09/28	11	46.69	0	0.00	47.05	11	3,193	0.34%
2021/09/24	5	46.81	0	0.00	46.25	5	3,263	0.15%
2021/09/23	2	45.98	0	0.00	46.10	2	3,285	0.06%
2021/09/22	0.1	45.40	0	0.00	45.60	0.1	3,337	0.00%
2021/09/15	20	45.70	0	0.00	46.05	20	3,606	0.55%
2021/09/14	0	0.00	17.5	45.45	45.50	-17.5	3,755	-0.47%
2021/09/08	1	45.05	0	0.00	45.00	1	4,384	0.02%
2021/09/07	3	45.85	0	0.00	46.00	3	4,414	0.07%
2021/09/06	1	48.50	0	0.00	47.85	1	4,409	0.02%
2021/09/02	0	0.00	5	48.70	48.50	-5	4,359	-0.11%
2021/08/30	5	48.55	0	0.00	48.50	5	4,467	0.11%
2021/08/20	0	0.00	2	45.55	46.00	-2	4,715	-0.04%
2021/08/19	1	46.20	0	0.00	46.00	1	4,764	0.02%
2021/08/17	1.1	46.20	0	0.00	46.15	1.1	4,891	0.02%
2021/08/16	0	0.00	20	46.10	46.45	-20	4,928	-0.41%
2021/08/11	10	47.35	0	0.00	47.35	10	5,088	0.20%
2021/08/10	13.1	48.36	1	48.40	48.20	12.1	5,155	0.23%
2021/08/09	5	49.35	0	0.00	49.20	5	5,268	0.09%
2021/08/05	4	50.50	0	0.00	50.60	4	5,546	0.07%
2021/08/04	0	0.00	1.8	51.00	50.90	-1.8	5,830	-0.03%
2021/07/29	1	50.00	5	50.00	50.20	-4	6,132	-0.07%
2021/07/28	11	51.19	7	50.63	50.30	4	6,125	0.07%
2021/07/21	6	49.13	0	0.00	49.05	6	6,317	0.09%
2021/07/20	0	0.00	10	50.10	49.80	-10	6,381	-0.16%
2021/07/16	0	0.00	1	50.30	50.20	-1	6,657	-0.02%
2021/07/15	5	49.80	0	0.00	50.20	5	6,934	0.07%
2021/07/14	15	49.17	0	0.00	49.05	15	7,047	0.21%
2021/07/13	5	50.60	0	0.00	49.70	5	7,214	0.07%
2021/07/12	0	0.00	0.2	49.69	49.70	-0.2	7,453	0.00%
2021/07/09	6	49.25	6	49.20	49.10	0	7,525	0.00%
2021/07/07	0	0.00	1	50.50	49.90	-1	8,285	-0.01%
2021/07/06	5	49.95	2	49.90	49.90	3	8,754	0.03%
2021/07/05	0	0.00	1	50.00	50.40	-1	9,480	-0.01%
2021/07/02	1	49.90	0	0.00	50.00	1	9,650	0.01%
2021/07/01	1.1	50.87	1	49.85	50.00	0.1	9,895	0.00%
2021/06/30	0	0.00	1	50.80	50.80	-1	10,034	-0.01%
2021/06/29	1	50.50	0	0.00	50.50	1	10,099	0.01%
2021/06/28	7	51.67	0	0.00	51.00	7	10,209	0.07%
2021/06/25	1	52.80	1.3	53.03	52.30	-0.3	10,177	0.00%
2021/06/24	10	52.90	3	52.70	52.30	7	10,163	0.07%
2021/06/23	7	52.64	2.2	52.98	53.00	4.8	10,154	0.05%
2021/06/22	6	52.72	4	52.40	53.00	2	10,174	0.02%
2021/06/21	1.2	50.00	0	0.00	50.20	1.2	9,833	0.01%
2021/06/18	0	0.00	1	50.70	50.40	-1	9,937	-0.01%
2021/06/16	6.1	50.52	5	50.10	49.95	1.1	10,130	0.01%
2021/06/15	3.1	50.11	3	50.20	50.00	0.1	10,400	0.00%
2021/06/11	0.2	50.00	2	50.00	50.00	-1.8	10,559	-0.02%
2021/06/09	1	49.00	4	48.65	48.70	-3	11,185	-0.03%
2021/06/08	3	49.82	0	0.00	49.40	3	11,737	0.03%
2021/06/07	6	50.11	5	49.80	50.00	1	12,061	0.01%
2021/06/04	1.1	50.41	3	51.03	50.30	-1.9	12,105	-0.02%
2021/06/03	4	50.85	4	50.60	50.70	0	12,176	0.00%
2021/06/02	1	51.60	0	0.00	51.00	1	12,397	0.01%
2021/05/25	0	0.00	1	49.95	49.80	-1	13,915	-0.01%
2021/05/24	3	48.00	5.1	48.31	48.35	-2.1	14,033	-0.02%
2021/05/21	0	0.00	2	48.10	48.10	-2	14,176	-0.01%
2021/05/20	2	47.88	0	0.00	47.55	2	14,394	0.01%
2021/05/19	2	47.00	4	48.20	48.80	-2	14,474	-0.01%
2021/05/18	0	0.00	1	46.65	47.45	-1	14,584	-0.01%
2021/05/14	2	48.53	6	48.73	47.50	-4	14,647	-0.03%
2021/05/13	4	46.30	7	46.70	47.00	-3	14,627	-0.02%
2021/05/12	2	46.18	4.1	46.94	45.75	-2.1	14,724	-0.01%
2021/05/11	4	48.96	4	48.40	49.20	0	14,627	0.00%
2021/05/10	2	52.30	0	0.00	52.00	2	15,070	0.01%
2021/05/07	3	52.00	1	52.50	52.50	2	15,779	0.01%
2021/05/06	1	51.80	7	51.93	51.70	-6	15,779	-0.04%
2021/05/05	1	50.00	1	51.00	49.50	0	15,623	0.00%
2021/05/04	26	50.00	10	49.40	49.35	16	15,716	0.10%
2021/05/03	5	52.30	5	53.00	52.00	0	15,725	0.00%
2021/04/29	1	53.40	3	53.20	53.50	-2	15,766	-0.01%
2021/04/27	3	54.27	10	54.60	54.10	-7	15,841	-0.04%
2021/04/26	1	54.00	0	0.00	54.20	1	15,879	0.01%
2021/04/23	3.2	53.95	4	53.78	53.70	-0.8	16,025	0.00%
2021/04/22	6	54.65	2	55.30	54.10	4	16,084	0.02%
2021/04/21	1	56.10	7	57.06	56.30	-6	15,904	-0.04%
2021/04/20	2	55.50	0	0.00	56.00	2	15,756	0.01%
2021/04/19	4	56.30	1	56.30	56.30	3	15,798	0.02%
2021/04/16	3	55.00	17	55.28	56.10	-14	15,903	-0.09%
2021/04/15	1	53.90	3	54.13	53.70	-2	15,762	-0.01%
2021/04/14	10	54.02	2	55.00	54.10	8	15,998	0.05%
2021/04/13	12	56.82	17	56.85	55.40	-5	16,006	-0.03%
2021/04/12	17	57.10	4	56.48	56.40	13	15,934	0.08%
2021/04/09	8	54.95	15	55.63	57.30	-7	16,319	-0.04%
2021/04/08	12	54.39	18	54.97	54.30	-6	16,049	-0.04%
2021/04/07	5	54.70	1	54.40	54.40	4	16,015	0.02%
2021/04/06	2	53.45	3	53.30	53.40	-1	16,165	-0.01%
2021/04/01	2.3	52.38	0	0.00	52.70	2.3	16,164	0.01%
2021/03/31	4	53.03	0	0.00	52.80	4	16,177	0.02%
2021/03/30	41	53.22	0	0.00	53.50	41	16,210	0.25%
2021/03/29	5	53.60	1	53.50	53.50	4	16,443	0.02%
2021/03/26	0	0.00	1	52.10	52.60	-1	16,622	-0.01%
2021/03/25	12	52.08	2	52.10	51.80	10	16,865	0.06%
2021/03/24	5	53.28	0	0.00	53.20	5	17,349	0.03%
2021/03/23	8	53.88	5	54.12	53.90	3	17,498	0.02%
2021/03/22	7	53.74	214	53.30	53.20	-207	17,696	-1.17%	大賣/鉅額交易
2021/03/19	5	54.28	1	54.50	54.00	4	18,236	0.02%
2021/03/18	0	0.00	6	55.25	55.00	-6	18,672	-0.03%
2021/03/17	14	54.41	12	54.69	53.80	2	19,532	0.01%
2021/03/16	3.1	55.11	2	54.50	54.70	1.1	20,212	0.01%
2021/03/15	10	55.42	12	55.38	55.10	-2	20,601	-0.01%
2021/03/12	47	54.78	61.5	55.11	54.60	-14.5	21,284	-0.07%
2021/03/11	12	52.87	23	53.93	53.10	-11	21,124	-0.05%
2021/03/10	5	52.54	3	52.60	52.00	2	21,286	0.01%
2021/03/09	4	52.20	4	52.15	51.80	0	21,847	0.00%
2021/03/08	8.2	53.11	10	52.77	51.90	-1.8	21,986	-0.01%
2021/03/05	3	51.50	0	0.00	51.40	3	22,218	0.01%
2021/03/04	17	53.72	18	53.19	52.70	-1	22,943	0.00%
2021/03/03	15.3	53.09	30	53.31	53.90	-14.8	23,991	-0.06%
2021/03/02	0	0.00	10	50.70	50.20	-10	24,507	-0.04%
2021/02/26	4	50.55	7	50.26	50.10	-3	26,263	-0.01%
2021/02/25	0	0.00	10	50.40	50.40	-10	26,622	-0.04%
2021/02/24	2	50.75	23	50.90	50.40	-21	26,877	-0.08%
2021/02/23	8	51.73	7	51.19	51.70	1	27,023	0.00%
2021/02/22	4.5	50.36	5	50.38	51.40	-0.5	27,601	0.00%
2021/02/19	9.6	50.13	5	50.04	50.00	4.6	27,761	0.02%
2021/02/18	1	50.10	22	50.23	50.50	-21	27,860	-0.08%
2021/02/17	10	49.07	21	49.20	49.30	-11	27,884	-0.04%
2021/02/05	2	47.60	0	0.00	47.55	2	27,902	0.01%
2021/02/04	0	0.00	3	47.83	47.45	-3	28,067	-0.01%
2021/02/03	12	47.32	11	47.87	47.20	1	28,193	0.00%
2021/02/02	5	46.98	4	47.05	46.70	1	28,299	0.00%
2021/02/01	26	46.35	17	46.74	46.75	9	28,457	0.03%
2021/01/29	27	48.22	60	49.72	47.90	-33	28,128	-0.12%
2021/01/28	8	46.83	1	47.00	46.55	7	28,220	0.02%
2021/01/27	3	47.00	0	0.00	47.70	3	28,560	0.01%
2021/01/26	9	47.51	0	0.00	47.15	9	29,167	0.03%
2021/01/25	0	0.00	7	48.04	48.10	-7	29,673	-0.02%
2021/01/22	2	46.15	0	0.00	46.45	2	30,115	0.01%
2021/01/21	0	0.00	5	45.15	45.40	-5	30,797	-0.02%
2021/01/20	3.1	47.03	3	46.38	45.30	0.1	32,476	0.00%
2021/01/19	12	47.83	10	48.30	47.55	2	32,656	0.01%
2021/01/18	3	46.80	4	47.56	47.65	-1	33,008	0.00%
2021/01/15	1	47.50	3	47.35	47.05	-2	33,369	-0.01%
2021/01/14	0	0.00	2	47.90	48.10	-2	33,472	-0.01%
2021/01/12	28	48.49	19	48.92	48.25	9	33,857	0.03%
2021/01/11	7	49.61	4	49.38	49.45	3	34,026	0.01%
2021/01/08	8	47.93	18	48.25	48.20	-10	34,121	-0.03%
2021/01/07	3	48.08	19.9	48.81	47.75	-16.9	34,457	-0.05%
2021/01/06	16.2	47.54	24.5	47.87	47.10	-8.4	35,051	-0.02%
2021/01/05	41.1	49.38	6	48.70	48.65	35.1	35,154	0.10%
2021/01/04	81	50.05	27	49.48	49.10	54	35,607	0.15%
2020/12/31	36	53.81	37	53.79	53.60	-1	35,064	0.00%
2020/12/30	0	0.00	8	55.58	56.20	-8	34,948	-0.02%
2020/12/29	6	56.12	6	56.38	55.90	0	35,653	0.00%
2020/12/28	10	55.60	10	54.59	55.20	0	35,848	0.00%
2020/12/25	0	0.00	6	54.27	54.60	-6	36,510	-0.02%
2020/12/24	15	55.09	1	55.00	54.70	14	36,688	0.04%
2020/12/23	9	54.32	12	55.13	54.30	-3	36,828	-0.01%
2020/12/22	0	0.00	13	55.02	53.10	-13	37,382	-0.03%
2020/12/21	26	55.27	15	55.67	55.50	11	37,567	0.03%
2020/12/18	71	54.01	72	55.28	55.80	-1	38,202	0.00%
2020/12/17	22	53.05	0	0.00	53.00	22	38,116	0.06%
2020/12/16	26	53.50	13	54.43	54.20	13	38,160	0.03%
2020/12/15	10	52.85	53	52.19	51.80	-43	38,056	-0.11%
2020/12/14	4	56.30	5	56.00	55.60	-1	37,801	0.00%
2020/12/11	76	59.09	9	58.81	55.80	67	37,521	0.18%
2020/12/10	12	62.84	59	63.13	61.70	-47	36,688	-0.13%
2020/12/09	3	61.00	10.8	63.06	63.30	-7.8	36,539	-0.02%
2020/12/08	6	61.38	33	60.78	61.50	-27	37,342	-0.07%
2020/12/07	12	57.88	5.1	57.58	58.20	6.9	37,134	0.02%
2020/12/04	27	57.50	19	57.72	57.30	8	37,103	0.02%
2020/12/03	33.5	58.41	80	58.59	58.30	-46.5	37,234	-0.12%
2020/12/02	4	57.50	4	57.70	57.40	0	37,364	0.00%
2020/12/01	15	57.82	10	58.40	58.00	5	38,275	0.01%
2020/11/30	17	57.67	14	58.21	58.50	3	38,300	0.01%
2020/11/27	31	57.43	64	57.64	56.70	-33	37,928	-0.09%
2020/11/26	80	56.41	14	56.15	55.60	66	37,034	0.18%
2020/11/25	18	54.20	57	55.07	56.10	-39	36,177	-0.11%
2020/11/24	8	50.75	21	51.37	51.00	-13	34,519	-0.04%
2020/11/23	24.7	50.20	1	49.65	50.90	23.7	34,095	0.07%
2020/11/20	14	50.15	5	49.77	49.65	9	33,763	0.03%
2020/11/19	8	50.95	16	50.71	50.30	-8	33,458	-0.02%
2020/11/18	0	0.00	19	49.47	49.75	-19	32,719	-0.06%
2020/11/17	3	47.98	2	48.28	47.65	1	32,390	0.00%
2020/11/16	2.2	47.66	0	0.00	47.55	2.2	32,271	0.01%
2020/11/13	11	47.84	24	48.60	48.55	-13	32,114	-0.04%
2020/11/12	30	47.63	13	47.27	47.20	17	32,031	0.05%
2020/11/11	12	48.41	0	0.00	48.65	12	32,081	0.04%
2020/11/10	10	48.02	12	48.60	48.80	-2	32,097	-0.01%
2020/11/09	13	49.97	1	50.20	49.85	12	31,720	0.04%
2020/11/06	1.1	49.90	25	49.83	50.00	-23.9	31,373	-0.08%
2020/11/05	31	50.23	18	50.23	50.20	13	31,123	0.04%
2020/11/04	22	49.13	4	49.60	49.00	18	30,304	0.06%
2020/11/03	46	49.47	44	50.00	49.60	2	29,905	0.01%
2020/11/02	4	48.48	4	49.14	49.05	0	29,259	0.00%
2020/10/30	49	50.33	32	49.93	48.15	17	28,635	0.06%
2020/10/29	47	51.77	21	51.83	51.90	26	27,928	0.09%
2020/10/28	28	52.34	88	52.31	53.00	-60	27,143	-0.22%
2020/10/27	12	49.29	17	49.60	48.75	-5	25,399	-0.02%
2020/10/26	62	49.10	8	49.26	49.45	54	25,117	0.21%
2020/10/23	15	48.17	11	48.15	49.00	4	24,608	0.02%
2020/10/22	20	46.54	7	46.09	47.00	13	24,019	0.05%
2020/10/21	5	46.88	4	46.36	46.10	1	23,783	0.00%
2020/10/20	22	46.45	5	46.08	45.90	17	23,587	0.07%
2020/10/19	7	47.48	5	47.28	47.25	2	23,359	0.01%
2020/10/16	3	48.58	9	47.73	47.40	-6	23,270	-0.03%
2020/10/15	22	49.94	16	49.81	49.30	6	22,868	0.03%
2020/10/14	21	50.82	25	51.63	50.70	-4	22,361	-0.02%
2020/10/13	2	48.98	5	49.00	49.40	-3	21,443	-0.01%
2020/10/12	21	48.36	28	48.66	49.40	-7	20,980	-0.03%
2020/10/08	13	46.38	1	47.50	47.00	12	20,214	0.06%
2020/10/07	15	46.41	5	46.44	46.55	10	19,873	0.05%
2020/10/06	26	46.43	18.3	47.47	46.90	7.7	19,520	0.04%
2020/10/05	3	44.58	37	45.12	45.60	-34	18,668	-0.18%
2020/09/30	24	42.86	5	43.50	42.70	19	18,081	0.11%
2020/09/29	1	41.80	1	41.90	41.65	0	17,218	0.00%
2020/09/28	1	43.10	1	42.10	43.10	0	16,997	0.00%
2020/09/25	24	42.60	5	42.50	42.65	19	16,664	0.11%
2020/09/24	0	0.00	1	44.90	44.75	-1	15,808	-0.01%
2020/09/23	19	46.74	323	45.36	47.10	-304	15,373	-1.98%	大賣/鉅額交易
2020/09/22	16	50.28	300	47.80	48.40	-284	14,434	-1.97%	大賣/鉅額交易
2020/09/21	1	52.20	11	52.24	51.50	-10	13,840	-0.07%
2020/09/18	1	52.50	10	52.11	51.20	-9	13,532	-0.07%
2020/09/17	13	51.46	14	52.42	51.30	-1	13,284	-0.01%
2020/09/16	3	51.30	3	51.50	51.60	0	12,833	0.00%
2020/09/15	4	51.73	3	52.03	52.00	1	12,553	0.01%
2020/09/14	11	50.31	15	51.16	51.50	-4	12,216	-0.03%
2020/09/11	136	53.13	146	55.60	52.40	-10	11,514	-0.09%	大買/大賣/
2020/09/10	18	50.63	11	52.28	53.40	7	10,049	0.07%
2020/09/09	31	49.61	23	49.62	49.75	8	9,160	0.09%
2020/09/08	20	48.98	10.3	49.46	48.50	9.7	8,760	0.11%
2020/09/07	21	50.11	19	50.81	51.00	2	8,130	0.02%
2020/09/04	13	45.70	7	45.44	46.60	6	7,381	0.08%
2020/09/03	34	42.42	8	42.76	44.30	26	6,205	0.42%
2020/09/02	15	41.30	7	40.86	42.15	8	5,672	0.14%
2020/09/01	12	39.95	36.5	39.41	39.95	-24.5	5,137	-0.48%
2020/08/31	20	36.36	12.8	36.51	37.60	7.3	4,513	0.16%
2020/08/28	0	0.00	5	34.23	34.55	-5	4,125	-0.12%
2020/08/27	0	0.00	1	32.95	33.00	-1	3,918	-0.03%
2020/08/26	1	32.40	0	0.00	32.60	1	3,893	0.03%
2020/08/25	1	33.05	0	0.00	32.75	1	3,897	0.03%
2020/08/21	0	0.00	1	33.00	32.75	-1	4,006	-0.02%
2020/08/20	1	33.00	1	31.90	32.65	0	3,967	0.00%
2020/08/19	3	34.47	11	34.75	34.25	-8	3,841	-0.21%
2020/08/18	10	34.45	4	34.14	34.05	6	3,756	0.16%
2020/08/17	2	34.50	8	33.99	34.50	-6	3,596	-0.17%
2020/08/14	1	31.90	0	0.00	31.40	1	3,273	0.03%
2020/08/12	0.1	31.05	0	0.00	31.25	0.1	3,091	0.00%
2020/08/07	1	30.90	0	0.00	30.70	1	3,199	0.03%
2020/08/06	0	0.00	1.1	30.65	30.90	-1.1	3,250	-0.03%
2020/08/03	2	31.30	0	0.00	30.90	2	3,406	0.06%
2020/07/31	0	0.00	4	30.69	30.60	-4	3,347	-0.12%
2020/07/30	1	29.80	1	30.40	30.45	0	3,316	0.00%
2020/07/28	5	29.44	1.8	29.23	29.10	3.3	3,251	0.10%
2020/07/27	0	0.00	1	30.00	29.65	-1	3,272	-0.03%
2020/07/23	1	31.00	5	30.69	31.55	-4	3,207	-0.12%
2020/07/22	0	0.00	1	30.90	30.75	-1	3,084	-0.03%
2020/07/16	1	28.95	1	29.00	29.00	0	2,818	0.00%
2020/07/15	0	0.00	3	28.90	28.90	-3	2,787	-0.11%
2020/07/14	3	28.50	0	0.00	28.70	3	2,724	0.11%
2020/07/08	0	0.00	2	28.48	28.55	-2	2,702	-0.07%
2020/07/07	5	29.30	0	0.00	28.50	5	2,705	0.18%
2020/07/06	10	28.20	1	28.20	28.20	9	2,648	0.34%
2020/07/03	2	28.00	0	0.00	28.05	2	2,658	0.08%
2020/07/02	0	28.15	0	0.00	28.30	0	2,692	0.00%
2020/06/24	2	27.60	0	0.00	27.60	2	2,711	0.07%
2020/06/23	5	27.50	2	27.55	27.55	3	2,745	0.11%
2020/06/18	2	27.55	0	0.00	27.65	2	2,775	0.07%
2020/06/04	0	0.00	21	28.35	28.30	-21	3,067	-0.68%
2020/05/29	0	0.00	2	28.75	28.50	-2	3,015	-0.07%
2020/05/28	0	0.00	2	29.10	29.20	-2	2,941	-0.07%
2020/05/21	0	0.00	4	27.80	27.65	-4	2,917	-0.14%
2020/05/20	2	27.55	0	0.00	27.60	2	2,918	0.07%
2020/05/14	0	0.00	1	27.60	27.50	-1	2,833	-0.04%
2020/05/12	0	0.00	9.4	27.36	27.65	-9.4	2,768	-0.34%
2020/05/11	1	27.20	1	27.05	27.20	0	2,698	0.00%
2020/05/07	5	25.05	0	0.00	25.20	5	2,612	0.19%
2020/05/06	1	25.00	0	0.00	25.05	1	2,663	0.04%
2020/05/05	100	25.61	0	0.00	25.35	100	2,800	3.57%
2020/04/30	100	25.30	8	25.10	25.30	92	2,910	3.16%
2020/04/29	100	25.00	0	0.00	25.00	100	2,926	3.42%
2020/04/28	2	24.88	0	0.00	24.95	2	2,994	0.07%
2020/04/24	20	24.00	0	0.00	24.00	20	3,107	0.64%
2020/04/22	100	23.49	0	0.00	23.60	100	3,514	2.85%
2020/04/21	6	23.88	0	0.00	23.60	6	3,509	0.17%
2020/04/20	100	24.50	0	0.00	24.50	100	3,495	2.86%
2020/04/09	10	23.35	0	0.00	23.25	10	3,793	0.26%
2020/03/26	0	0.00	4	21.88	21.80	-4	4,016	-0.10%
2020/03/25	0	0.00	1	22.05	21.85	-1	3,996	-0.03%
2020/03/24	2	20.85	0	0.00	20.85	2	3,954	0.05%
2020/03/19	4.8	19.70	0	0.00	19.70	4.8	3,930	0.12%
2020/03/17	5	21.65	0	0.00	21.70	5	3,843	0.13%
2020/03/11	4	25.05	4	24.90	24.60	0	3,549	0.00%
2020/03/10	0	0.00	50	24.45	25.00	-50	3,530	-1.42%
2020/03/09	3	25.28	0	0.00	25.05	3	3,467	0.09%
2020/03/06	1	26.20	0	0.00	26.05	1	3,436	0.03%
2020/03/04	3	26.00	0	0.00	26.10	3	3,463	0.09%
2020/02/26	1	26.70	0	0.00	26.55	1	3,373	0.03%
2020/02/21	0	0.00	2	27.30	27.30	-2	3,226	-0.06%
2020/02/19	1	27.20	0	0.00	27.50	1	3,185	0.03%
2020/02/17	2	28.05	2	27.35	28.05	0	3,170	0.00%
2020/02/13	0	0.00	9	27.90	27.55	-9	3,075	-0.29%
2020/02/12	1	28.05	0	0.00	28.05	1	3,030	0.03%
2020/02/11	0	0.00	3	28.17	28.05	-3	2,997	-0.10%
2020/02/10	1	28.00	0	0.00	28.20	1	2,951	0.03%
2020/02/07	4	28.58	5	28.45	28.40	-1	2,903	-0.03%
2020/02/06	3	29.25	0	0.00	28.70	3	2,842	0.11%
2020/02/05	0	0.00	3	28.17	27.80	-3	2,690	-0.11%
2020/02/04	0	0.00	5	27.24	27.60	-5	2,610	-0.19%
2020/02/03	0	0.00	3	26.70	26.90	-3	2,527	-0.12%
2020/01/31	5	26.90	11	27.30	27.05	-6	2,446	-0.25%
2020/01/30	14	26.53	5	26.40	26.45	9	2,344	0.38%
2020/01/20	5	27.60	3	27.70	27.75	2	2,227	0.09%
2020/01/17	8	27.98	0	0.00	27.15	8	2,170	0.37%
2020/01/16	13	27.38	12	28.08	27.85	1	2,020	0.05%
2020/01/13	0	0.00	45	25.95	25.95	-45	1,732	-2.60%
2020/01/09	0	0.00	5	26.37	26.45	-5	1,620	-0.31%
2020/01/07	0	0.00	1	25.15	25.45	-1	1,445	-0.07%
2020/01/06	0	0.00	8	25.25	25.20	-8	1,388	-0.58%
2020/01/03	0	0.00	7	25.49	25.60	-7	1,351	-0.52%
2020/01/02	5	25.25	0	0.00	25.55	5	1,251	0.40%
2019/12/31	1	24.75	0	0.00	24.30	1	1,110	0.09%
2019/12/23	100	22.07	0	0.00	22.20	100	832	12.02%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/11/25	0	0.00	2	21.35	21.40	-2	595	-0.34%
2019/11/22	2	21.35	0	0.00	21.35	2	627	0.32%
2019/11/14	0	0.00	4	21.35	21.35	-4	623	-0.64%
2019/10/29	0	0.00	1	20.25	20.30	-1	570	-0.18%
2019/10/17	0	0.00	2.4	20.22	20.25	-2.4	563	-0.43%
2019/10/14	0	0.00	1	20.25	20.25	-1	574	-0.17%
2019/09/19	0	0.00	3	20.40	20.40	-3	644	-0.47%
2019/09/17	0.6	20.25	0	0.00	20.25	0.6	667	0.09%
2019/09/05	0	0.00	9	20.35	20.30	-9	680	-1.32%
2019/09/03	0	0.00	0.9	20.10	20.25	-0.9	686	-0.13%
2019/08/30	0	0.00	10	20.25	20.25	-10	697	-1.43%
2019/08/26	1	20.90	0	0.00	20.90	1	651	0.15%
2019/08/22	0	0.00	1	21.00	21.00	-1	632	-0.16%
2019/08/15	10	20.85	19	20.85	20.95	-9	700	-1.29%
2019/08/14	0	0.00	10	21.28	21.10	-10	711	-1.41%
2019/08/02	5	20.85	2	21.00	20.80	3	864	0.35%
2019/07/29	3	21.00	0	0.00	21.05	3	906	0.33%
2019/07/25	3	21.00	3	21.05	21.10	0	907	0.00%
2019/07/24	2.2	20.99	0	0.00	20.95	2.2	907	0.24%
2019/07/23	3	21.00	3	21.00	21.00	0	905	0.00%
2019/07/22	5	20.95	0	0.00	21.00	5	915	0.55%
2019/07/19	7	21.00	0	0.00	21.10	7	914	0.77%
2019/07/18	0	0.00	9	21.15	21.05	-9	911	-0.99%
2019/07/11	0	0.00	2	21.30	21.20	-2	909	-0.22%
2019/07/10	0.1	21.10	0	0.00	21.25	0.1	909	0.01%
2019/07/09	0.6	21.15	0	0.00	21.20	0.6	916	0.06%
2019/07/08	2	21.15	0	0.00	21.15	2	915	0.22%
2019/07/05	0	0.00	2	21.35	21.30	-2	939	-0.21%
2019/07/03	2	21.25	2	21.20	21.20	0	953	0.00%
2019/06/27	0	0.00	5	21.35	21.35	-5	932	-0.54%
2019/06/26	3	21.30	4	21.30	21.35	-1	926	-0.11%
2019/06/25	3	21.30	3	21.40	21.35	0	923	0.00%
2019/06/24	0	0.00	10	21.25	21.30	-10	924	-1.08%
2019/06/13	1	20.95	0	0.00	20.95	1	892	0.11%
2019/06/11	2	21.05	0	0.00	20.95	2	892	0.22%
2019/06/06	0	0.00	4	20.95	20.95	-4	880	-0.45%
2019/06/04	0	0.00	0.9	20.80	20.85	-0.9	870	-0.10%
2019/06/03	5	20.90	0	0.00	20.85	5	873	0.57%
2019/05/20	10	21.00	0	0.00	21.05	10	781	1.28%
2019/05/17	0	0.00	10	21.25	21.15	-10	749	-1.33%
2019/05/14	20	20.80	0	0.00	21.20	20	687	2.91%
2019/05/09	0	0.00	22	21.11	21.15	-22	611	-3.60%
2019/04/26	1	20.75	0	0.00	20.80	1	513	0.19%
2019/04/25	1	20.95	0	0.00	20.95	1	499	0.20%
2019/04/24	0	0.00	20	20.90	21.00	-20	497	-4.02%
2019/04/23	0	0.00	10	20.80	20.70	-10	481	-2.08%
2019/04/22	0	0.00	0.2	20.60	20.70	-0.2	474	-0.04%
2019/04/18	10	20.65	10	20.80	20.60	0	465	0.00%
2019/04/16	10	20.60	0	0.00	20.75	10	451	2.21%
2019/04/15	10	20.60	10	20.75	20.75	0	455	0.00%
2019/04/12	2	20.65	0	0.00	20.65	2	452	0.44%
2019/04/11	48	20.67	68	20.91	20.65	-20	447	-4.47%
2019/04/03	0	0.00	0.2	20.55	20.65	-0.2	394	-0.05%
2019/03/28	1	20.50	0	0.00	20.50	1	401	0.25%
2019/03/27	0	0.00	12	20.59	20.60	-12	400	-2.99%
2019/03/22	10	20.40	0	0.00	20.40	10	402	2.48%
2019/03/12	2	20.45	0	0.00	20.45	2	408	0.49%
2019/02/26	0	0.00	2	20.50	20.55	-2	424	-0.47%
2019/02/18	3	20.23	0	0.00	20.25	3	398	0.75%
2019/02/13	50	20.45	0	0.00	20.30	50	419	11.93%
2019/01/02	50	19.50	6.2	19.34	19.25	43.8	660	6.64%
2018/12/27	7	19.08	2	19.05	19.05	5	728	0.69%
2018/12/24	2	19.50	0	0.00	19.45	2	872	0.23%
2018/12/04	0	0.00	1	20.30	20.20	-1	939	-0.11%
2018/11/29	3	20.35	3	20.30	20.30	0	936	0.00%
2018/11/23	5	20.20	0	0.00	20.20	5	937	0.53%
2018/11/22	0	0.00	5	20.20	20.25	-5	985	-0.51%
2018/11/12	2	20.35	0	0.00	20.45	2	1,048	0.19%
2018/11/07	1	20.55	0	0.00	20.60	1	1,041	0.10%
2018/10/31	3	20.00	3	20.30	20.30	0	1,076	0.00%
2018/10/30	0	0.00	1	20.00	19.95	-1	1,068	-0.09%
2018/10/26	0	0.00	3	19.93	19.90	-3	1,064	-0.28%
2018/10/25	5	19.96	9	20.00	20.00	-4	1,059	-0.38%
2018/10/24	3	20.15	4	20.23	20.40	-1	1,053	-0.09%
2018/10/23	5	20.49	3	20.25	20.25	2	1,056	0.19%
2018/10/22	10	20.65	0	0.00	20.65	10	1,056	0.95%
2018/10/19	3	20.10	3	20.35	20.95	0	1,054	0.00%
2018/10/18	3	20.50	0	0.00	20.50	3	1,042	0.29%
2018/10/16	12	20.70	12	20.89	20.60	0	1,065	0.00%
2018/10/15	0	0.00	1	20.70	20.70	-1	1,073	-0.09%
2018/10/11	21	20.35	0	0.00	20.15	21	1,099	1.91%
2018/10/09	20	20.95	1	21.10	20.85	19	1,090	1.74%
2018/10/04	5	21.63	18	21.64	21.65	-13	1,037	-1.25%
2018/10/03	0	0.00	10	21.05	21.00	-10	961	-1.04%
2018/09/27	0	0.00	1	20.75	20.75	-1	1,061	-0.09%
2018/09/26	10	20.70	0	0.00	20.70	10	1,065	0.94%
2018/09/25	0	0.00	10	21.00	20.85	-10	1,066	-0.94%
2018/09/04	1	20.40	0	0.00	20.50	1	1,160	0.09%
2018/08/29	23	20.46	0	0.00	20.60	23	1,200	1.92%
2018/08/27	0	0.00	2	21.50	21.45	-2	1,131	-0.18%
2018/08/21	1	20.90	0	0.00	21.10	1	1,122	0.09%
2018/08/13	1	20.80	0	0.00	20.85	1	1,204	0.08%
2018/08/10	3	21.33	0	0.00	21.30	3	1,191	0.25%
2018/08/08	0	0.00	4	21.83	21.75	-4	1,194	-0.33%
2018/07/30	2	21.60	2	21.40	21.40	0	1,312	0.00%
2018/07/26	0	0.00	2	21.75	21.75	-2	1,304	-0.15%
2018/07/20	0	0.00	1	21.55	21.55	-1	1,309	-0.08%
2018/07/18	0	0.00	5	21.61	21.35	-5	1,331	-0.38%
2018/07/17	1	21.25	0	0.00	21.35	1	1,313	0.08%
2018/07/11	1	20.70	1	21.15	20.85	0	1,422	0.00%
2018/07/04	1	20.50	0	0.00	20.55	1	1,634	0.06%
2018/06/25	0	0.00	1	20.75	20.80	-1	2,618	-0.04%
2018/06/14	1	21.35	4	21.33	21.20	-3	2,592	-0.12%
2018/06/11	1	20.90	0	0.00	20.80	1	2,497	0.04%
2018/06/04	0	0.00	1	21.15	21.20	-1	2,475	-0.04%
2018/05/30	4	20.80	0	0.00	20.75	4	2,468	0.16%
2018/05/16	5	21.05	0	0.00	21.10	5	2,422	0.21%
2018/05/15	0	0.00	10	21.33	21.50	-10	2,416	-0.41%
2018/05/14	0	0.00	3	21.20	20.95	-3	2,424	-0.12%
2018/05/11	5	21.00	2	21.20	21.20	3	2,409	0.12%
2018/05/07	10	20.55	0	0.00	20.55	10	2,420	0.41%
2018/05/03	0	0.00	2	20.95	20.90	-2	2,417	-0.08%
2018/05/02	5	21.00	0	0.00	21.00	5	2,425	0.21%
2018/04/24	10	21.58	5	21.65	21.65	5	2,429	0.21%
2018/04/23	1	22.00	0	0.00	22.25	1	2,459	0.04%
2018/04/20	8	22.50	14	22.46	22.40	-6	2,436	-0.25%
2018/04/19	6	22.39	0	0.00	22.25	6	2,363	0.25%
2018/04/18	4	22.15	0	0.00	22.20	4	2,349	0.17%
2018/04/10	42	23.63	4.9	23.15	22.80	37.1	2,251	1.65%
2018/04/09	9	24.44	10	24.36	24.40	-1	2,110	-0.05%
2018/04/03	3	22.70	3	22.85	22.70	0	1,772	0.00%
2018/04/02	0	0.00	6	21.90	21.90	-6	1,670	-0.36%
2018/03/31	2	22.10	1	22.00	22.00	1	1,676	0.06%
2018/03/30	5	22.49	2	22.43	22.00	3	1,650	0.18%
2018/03/29	8	21.08	1	21.85	21.60	7	1,451	0.48%
2018/03/28	1	20.80	6	20.75	20.65	-5	1,417	-0.35%
2018/03/27	0	0.00	4	20.60	20.65	-4	1,464	-0.27%
2018/03/26	0	0.00	0.8	20.25	20.35	-0.8	1,566	-0.05%
2018/03/22	10	20.43	0	0.00	20.40	10	1,880	0.53%
2018/03/20	0	0.00	0.8	20.65	20.75	-0.8	1,897	-0.04%
2018/03/14	0	0.00	1	20.35	20.40	-1	1,994	-0.05%
2018/03/13	2	20.55	0	0.00	20.45	2	2,030	0.10%
2018/03/12	1	20.15	1	20.25	20.30	0	2,028	0.00%
2018/03/07	1	20.10	0	0.00	20.05	1	2,104	0.05%
2018/03/06	1	20.05	0	0.00	20.00	1	2,202	0.05%
2018/02/26	0	0.00	3	20.40	20.40	-3	2,767	-0.11%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/07	0	0.00	1	20.05	20.05	-1	2,834	-0.04%
2018/02/06	2	19.90	0	0.00	19.80	2	2,837	0.07%
2018/01/31	5	21.05	0	0.00	21.10	5	2,960	0.17%
2018/01/30	5	21.15	11	21.40	21.10	-6	2,999	-0.20%
2018/01/29	0	0.00	1	21.80	21.55	-1	2,975	-0.03%
2018/01/26	0	0.00	20	21.80	21.65	-20	2,992	-0.67%
2018/01/25	2	21.60	0	0.00	21.55	2	2,995	0.07%
2018/01/24	3	21.65	23	21.71	21.65	-20	2,999	-0.67%
2018/01/23	3	21.80	13	21.87	21.75	-10	3,006	-0.33%
2018/01/22	0	0.00	10	21.85	21.75	-10	3,025	-0.33%
2018/01/17	21	22.40	15	22.35	22.40	6	3,080	0.19%
2018/01/16	0	0.00	5	22.00	22.05	-5	3,072	-0.16%
2018/01/11	0	0.00	25	21.60	21.75	-25	3,218	-0.78%
2018/01/03	1	22.40	2	22.45	22.45	-1	3,390	-0.03%
2018/01/02	2	22.55	0	0.00	22.60	2	3,400	0.06%