中興電 (1513)-第一金-桃園券商分點個股進出

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
184.0
漲跌
▲4.0
漲幅
+2.22%
成交量
24,501張
產業
上市電機機械類股
1274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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/08	22	184.50	35	184.70	184.00	-13	52,697	-0.02%
2024/05/07	2	177.75	4	177.24	180.00	-2	52,419	0.00%
2024/05/06	8.1	175.75	5	175.30	177.50	3.1	52,282	0.01%
2024/05/03	23.1	178.98	8	179.88	178.50	15.1	52,072	0.03%
2024/05/02	9.3	182.64	7	182.36	181.50	2.3	51,753	0.00%
2024/04/30	7.8	184.55	23.5	183.32	184.00	-15.7	51,643	-0.03%
2024/04/29	8.1	186.07	25.1	186.08	186.00	-17	51,533	-0.03%
2024/04/26	49.3	192.13	10	189.25	188.50	39.3	51,334	0.08%
2024/04/25	5	191.50	15	191.23	191.00	-10	51,103	-0.02%
2024/04/24	33	192.60	33.3	192.60	194.50	-0.3	50,876	0.00%
2024/04/23	51.2	188.83	39	188.26	188.50	12.2	50,409	0.02%
2024/04/22	24.6	193.04	39	190.72	185.00	-14.4	49,867	-0.03%
2024/04/19	53.5	198.27	51.1	199.70	197.50	2.4	49,722	0.00%
2024/04/18	90.9	208.41	75.1	205.42	203.50	15.8	48,651	0.03%
2024/04/17	36.1	202.49	49.1	204.26	209.50	-13	47,241	-0.03%
2024/04/16	49.8	194.29	45.7	193.07	190.50	4.1	46,063	0.01%
2024/04/15	56	210.50	29.1	203.98	203.00	26.8	45,031	0.06%
2024/04/12	64.3	201.40	113.8	203.29	212.00	-49.5	43,106	-0.11%	大賣/
2024/04/11	42.2	191.05	121	191.42	193.00	-78.7	41,192	-0.19%	大賣/
2024/04/10	77.2	184.87	41	183.12	183.00	36.2	39,715	0.09%
2024/04/09	61.9	185.10	65	186.95	185.00	-3.2	38,905	-0.01%
2024/04/08	48.1	181.18	45	181.99	182.00	3.1	37,888	0.01%
2024/04/03	4.1	178.13	2	178.25	178.50	2.1	37,537	0.01%
2024/04/02	25	180.00	16.1	179.06	178.50	8.9	37,896	0.02%
2024/04/01	28	180.02	22.1	178.80	177.50	5.9	37,647	0.02%
2024/03/29	18.2	177.38	23.3	178.50	179.50	-5.1	37,363	-0.01%
2024/03/28	20	178.15	30.3	178.65	177.00	-10.3	37,041	-0.03%
2024/03/27	65.1	183.13	35.1	185.01	176.00	30	36,624	0.08%
2024/03/26	92	190.54	76.8	191.64	187.00	15.2	35,782	0.04%
2024/03/25	38.2	184.55	41.1	186.33	185.00	-2.8	34,312	-0.01%
2024/03/22	41.2	182.51	44.1	182.64	177.50	-2.8	33,672	-0.01%
2024/03/21	66.2	182.42	71	182.61	181.50	-4.8	33,132	-0.01%
2024/03/20	47.1	178.18	30	179.22	177.00	17.1	32,525	0.05%
2024/03/19	79.2	181.86	77	181.56	180.00	2.2	32,176	0.01%
2024/03/18	66.1	178.89	85.2	177.36	178.50	-19.1	31,332	-0.06%
2024/03/15	24.5	171.73	21.1	171.83	169.50	3.4	30,161	0.01%
2024/03/14	47	172.49	30	173.15	173.00	17	29,428	0.06%
2024/03/13	102.1	175.33	64.7	176.50	173.50	37.4	28,573	0.13%	大買/
2024/03/12	37.1	171.10	42.6	171.60	170.00	-5.5	27,673	-0.02%
2024/03/11	9.1	163.94	7.1	163.22	164.50	2	27,174	0.01%
2024/03/08	24.9	165.23	12.2	161.93	161.50	12.7	27,954	0.05%
2024/03/07	18	170.89	18	170.81	171.00	0	27,655	0.00%
2024/03/06	16	173.44	28.5	172.84	174.00	-12.5	27,315	-0.05%
2024/03/05	48.1	170.93	36.9	171.17	169.00	11.2	26,916	0.04%
2024/03/04	42.7	169.08	45	167.69	167.00	-2.3	26,085	-0.01%
2024/03/01	66.3	174.09	58.1	172.56	171.00	8.2	25,637	0.03%
2024/02/29	52.3	164.40	97.1	166.04	171.00	-44.8	25,071	-0.18%
2024/02/27	98.2	156.75	92	156.67	155.50	6.2	24,554	0.03%
2024/02/26	67.1	152.89	164.5	155.40	153.00	-97.4	23,116	-0.42%	大賣/
2024/02/23	48.3	141.10	103.8	141.82	143.00	-55.5	21,278	-0.26%	大賣/
2024/02/22	32.1	133.33	44.7	133.81	133.50	-12.6	20,025	-0.06%
2024/02/21	27.7	132.50	41.2	132.55	132.50	-13.5	19,435	-0.07%
2024/02/20	28.7	129.23	15	131.03	128.00	13.7	18,717	0.07%
2024/02/19	101.1	131.74	44.5	131.61	129.50	56.6	18,222	0.31%	大買/
2024/02/16	5.5	127.00	34.3	127.91	129.00	-28.8	17,327	-0.17%
2024/02/15	19.1	120.45	4	120.50	120.50	15.1	16,675	0.09%
2024/02/05	3.1	122.84	0	0.00	122.50	3.1	16,458	0.02%
2024/02/02	25.1	128.00	54.1	125.84	124.50	-29	16,382	-0.18%
2024/02/01	10	120.50	31.3	123.96	126.00	-21.3	15,842	-0.13%
2024/01/31	1	118.00	1	117.50	119.50	0	15,471	0.00%
2024/01/30	4.1	119.98	2.1	119.08	118.50	1.9	15,427	0.01%
2024/01/29	3.1	120.01	4	120.13	120.50	-1	15,401	-0.01%
2024/01/26	12.2	118.96	4	118.50	119.00	8.2	15,358	0.05%
2024/01/25	2	118.75	2	119.50	118.00	0	15,376	0.00%
2024/01/24	4	120.12	2	120.50	119.50	2	15,377	0.01%
2024/01/23	1.1	121.45	15	120.47	120.50	-14	15,353	-0.09%
2024/01/22	3	117.34	76	117.03	118.50	-73	15,229	-0.48%
2024/01/19	6	116.08	2	116.00	115.50	4	15,158	0.03%
2024/01/18	3.1	115.50	1	116.50	115.50	2.1	15,123	0.01%
2024/01/17	9.1	116.38	12	117.08	115.00	-2.9	15,100	-0.02%
2024/01/16	3.1	119.98	5	121.20	118.50	-1.9	15,014	-0.01%
2024/01/15	25.3	123.04	26.2	124.50	121.50	-0.9	14,985	-0.01%
2024/01/12	5.1	121.00	3	120.83	120.50	2	14,450	0.01%
2024/01/11	9	119.00	4	119.38	119.00	5	14,280	0.04%
2024/01/10	4.5	119.44	5	119.50	119.50	-0.5	14,256	0.00%
2024/01/09	15	119.57	10	120.10	120.00	5	14,231	0.04%
2024/01/08	6.1	119.49	3	119.50	118.00	3.1	14,041	0.02%
2024/01/05	0	0.00	3	119.32	119.50	-3	13,983	-0.02%
2024/01/04	8	118.69	7	118.50	118.50	1	13,953	0.01%
2024/01/03	4.2	119.11	3	119.83	120.00	1.2	13,844	0.01%
2024/01/02	1	118.50	6	117.75	119.00	-5	13,740	-0.04%
2023/12/29	8.1	116.68	1	117.00	116.50	7.1	13,628	0.05%
2023/12/28	30	120.40	30	120.47	119.00	0	13,402	0.00%
2023/12/27	6	116.08	1	116.00	116.00	5	13,064	0.04%
2023/12/26	3.1	116.02	0	0.00	116.50	3.1	13,137	0.02%
2023/12/25	10	118.20	2	118.75	117.50	8	13,135	0.06%
2023/12/22	4	116.37	2.1	116.53	116.00	1.9	13,138	0.01%
2023/12/21	1.2	115.11	8	116.13	115.00	-6.8	13,158	-0.05%
2023/12/20	1	117.01	2	117.50	117.50	-1	13,256	-0.01%
2023/12/19	4.1	117.15	10	117.30	117.00	-5.9	13,432	-0.04%
2023/12/18	11	121.27	0	0.00	120.50	11	13,267	0.08%
2023/12/15	50.1	123.71	61	122.30	122.00	-10.9	13,270	-0.08%
2023/12/14	11.5	124.56	6	126.33	125.00	5.5	12,954	0.04%
2023/12/13	9	125.33	13	126.00	124.50	-4	12,770	-0.03%
2023/12/12	4	125.75	12.2	127.27	125.00	-8.2	12,593	-0.07%
2023/12/11	14.1	125.85	19	126.21	126.00	-4.9	12,486	-0.04%
2023/12/08	52	126.85	19.1	127.05	126.00	32.9	12,323	0.27%
2023/12/07	42.2	128.50	64.1	129.74	126.50	-21.9	12,095	-0.18%
2023/12/06	43.3	128.05	34.1	128.23	126.50	9.2	11,279	0.08%
2023/12/05	55.2	128.70	87.2	128.95	129.50	-32	10,637	-0.30%
2023/12/04	42	125.32	20	124.90	126.50	22	9,665	0.23%
2023/12/01	9	123.00	27	122.06	120.50	-18	9,186	-0.20%
2023/11/30	20.1	121.75	26	122.60	121.50	-5.9	8,955	-0.07%
2023/11/29	22.3	121.45	3.1	122.16	121.00	19.2	8,700	0.22%
2023/11/28	22	123.52	49	121.74	124.00	-27	8,670	-0.31%
2023/11/27	57.3	120.85	44.5	120.79	119.00	12.7	8,074	0.16%
2023/11/24	30	112.88	45.3	113.58	117.00	-15.3	7,031	-0.22%
2023/11/22	1	102.51	1	101.50	102.50	0	6,087	0.00%
2023/11/21	5	102.50	0	0.00	102.50	5	6,262	0.08%
2023/11/20	1	103.01	0	0.00	102.50	1	6,700	0.02%
2023/11/17	5	104.50	0	0.00	104.00	5	6,811	0.07%
2023/11/16	0	103.50	1	103.00	103.00	-1	7,063	-0.01%
2023/11/15	1	103.50	13.5	103.52	103.50	-12.5	7,245	-0.17%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	2	102.00	5	101.40	101.00	-3	7,712	-0.04%
2023/11/10	7	102.07	7.1	101.43	102.50	-0.1	7,809	0.00%
2023/11/09	2.6	99.90	1.5	99.70	99.30	1.1	7,914	0.01%
2023/11/07	1	101.50	2	101.50	102.50	-1	8,286	-0.01%
2023/11/06	1	101.50	5	101.10	100.50	-4	8,595	-0.05%
2023/11/03	7	98.10	8	97.53	98.30	-1	8,862	-0.01%
2023/11/02	0	96.70	1	96.50	96.50	-1	9,014	-0.01%
2023/11/01	0.1	94.50	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	15.2	94.14	1	96.20	93.20	14.2	9,418	0.15%
2023/10/30	17	98.63	6	97.62	97.60	11	9,597	0.11%
2023/10/27	0	0.00	1	99.50	99.10	-1	10,035	-0.01%
2023/10/26	10.3	101.00	0	0.00	100.00	10.3	10,689	0.10%
2023/10/25	0.1	102.00	2	102.00	102.00	-2	10,942	-0.02%
2023/10/24	2	99.91	2	100.75	100.00	0	11,195	0.00%
2023/10/23	3	100.33	3	100.23	99.90	0	11,515	0.00%
2023/10/20	3.5	95.37	1.5	95.67	96.20	2	12,125	0.02%
2023/10/19	1.4	98.49	0	0.00	98.10	1.4	12,985	0.01%
2023/10/18	3.7	99.65	0.1	100.00	99.00	3.6	15,240	0.02%
2023/10/17	3	100.67	3	100.50	100.00	0	15,255	0.00%
2023/10/16	2.1	101.76	0	0.00	102.50	2.1	15,299	0.01%
2023/10/13	11.1	102.55	0	0.00	102.50	11.1	15,899	0.07%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/11	2.3	105.20	0	0.00	105.00	2.3	17,571	0.01%
2023/10/06	0	0.00	10.2	107.01	106.50	-10.2	17,839	-0.06%
2023/10/05	1	108.50	3	108.00	108.00	-2	18,353	-0.01%
2023/10/04	1	107.50	5.7	107.74	106.00	-4.7	18,485	-0.03%
2023/10/03	10	109.25	9	108.56	107.50	1	18,637	0.01%
2023/10/02	2.6	108.54	15	107.77	109.00	-12.5	18,658	-0.07%
2023/09/28	0	0.00	1	107.50	107.50	-1	18,760	-0.01%
2023/09/27	6	106.75	10.2	106.16	106.00	-4.2	18,958	-0.02%
2023/09/26	0	0.00	5	106.60	106.50	-5	19,279	-0.03%
2023/09/25	13	106.42	22	105.05	106.50	-9	19,535	-0.05%
2023/09/22	22	102.27	12.9	101.99	102.00	9.2	19,807	0.05%
2023/09/21	9.1	98.64	3.2	99.02	98.70	5.9	19,786	0.03%
2023/09/20	3	100.00	12	100.63	100.50	-9	20,212	-0.04%
2023/09/19	2	102.00	3.6	101.25	101.00	-1.6	21,159	-0.01%
2023/09/18	3.1	102.49	11	102.08	101.50	-8	21,570	-0.04%
2023/09/15	8.5	102.94	0.2	103.00	103.50	8.3	21,917	0.04%
2023/09/14	9.1	103.51	1	104.00	104.00	8.1	22,855	0.04%
2023/09/13	6.1	102.68	1	102.50	103.00	5.1	24,493	0.02%
2023/09/12	6	103.00	8.2	104.17	104.00	-2.2	25,234	-0.01%
2023/09/11	17.2	105.11	1	108.00	103.50	16.2	25,422	0.06%
2023/09/08	22	106.82	3.1	106.85	107.00	18.9	25,417	0.07%
2023/09/07	18.1	108.72	8	108.94	108.50	10.1	25,460	0.04%
2023/09/06	2	110.51	0	0.00	110.50	2	25,598	0.01%
2023/09/05	40.2	110.50	39	110.51	110.50	1.2	25,749	0.00%
2023/09/04	17	110.59	2.2	111.27	110.50	14.8	26,296	0.06%
2023/09/01	56	113.70	33	112.48	111.50	23	26,383	0.09%
2023/08/31	6	113.33	4	113.00	113.50	2	26,307	0.01%
2023/08/30	0.1	113.50	4	113.75	112.50	-3.9	26,707	-0.01%
2023/08/29	9	113.28	1.2	113.40	113.50	7.8	27,595	0.03%
2023/08/28	7	112.43	3	113.83	112.00	4	27,759	0.01%
2023/08/25	3	114.67	14	115.04	113.50	-11	28,023	-0.04%
2023/08/24	10	114.50	55.4	114.72	115.00	-45.4	28,049	-0.16%
2023/08/23	12	111.33	11	109.95	110.00	1	27,866	0.00%
2023/08/22	16.2	110.56	2	110.00	110.00	14.2	28,028	0.05%
2023/08/21	19.1	113.64	22.6	114.19	113.50	-3.5	28,267	-0.01%
2023/08/18	40.1	113.55	45	114.47	113.00	-5	28,524	-0.02%
2023/08/17	16.2	109.83	38	110.14	110.00	-21.8	29,040	-0.08%
2023/08/16	22	109.50	21	109.81	110.50	1	30,136	0.00%
2023/08/15	5	112.10	21	111.12	111.50	-16	30,547	-0.05%
2023/08/14	29.3	110.38	20.3	109.11	108.50	9	30,904	0.03%
2023/08/11	8.2	114.34	12	115.08	114.50	-3.8	30,741	-0.01%
2023/08/10	10.7	114.34	10.1	116.06	114.00	0.7	30,744	0.00%
2023/08/09	31	116.71	13.2	116.89	116.00	17.9	30,557	0.06%
2023/08/08	5.1	115.81	16.4	115.23	115.00	-11.4	30,456	-0.04%
2023/08/07	31.2	115.22	32	115.30	116.50	-0.9	30,508	0.00%
2023/08/04	7.2	114.58	31.3	114.68	116.00	-24.2	30,557	-0.08%
2023/08/02	23.7	112.28	16	113.06	110.50	7.7	30,912	0.02%
2023/08/01	23.5	114.67	30.3	114.20	114.00	-6.8	31,242	-0.02%
2023/07/31	52.6	118.49	76.6	118.18	117.00	-24	31,031	-0.08%
2023/07/28	9.3	112.18	9.1	112.12	112.50	0.2	30,730	0.00%
2023/07/27	35.8	110.99	42.7	110.61	110.50	-6.9	30,849	-0.02%
2023/07/26	39.5	109.31	25.2	109.21	108.00	14.3	31,164	0.05%
2023/07/25	38.6	111.68	19.2	111.06	111.50	19.4	30,943	0.06%
2023/07/24	52.3	107.41	33.8	107.79	106.00	18.5	30,413	0.06%
2023/07/21	134.7	109.77	74	109.77	112.50	60.6	29,560	0.21%	大買/
2023/07/20	16.2	110.50	0	0.00	110.50	16.2	27,579	0.06%
2023/07/19	19.1	122.50	1.1	122.50	122.50	18	27,680	0.07%
2023/07/18	55.4	137.08	36.1	140.42	136.00	19.3	27,923	0.07%
2023/07/17	63.2	142.71	64.8	142.24	141.00	-1.6	27,568	-0.01%
2023/07/14	58	137.65	86.8	136.74	137.50	-28.8	26,769	-0.11%
2023/07/13	55	134.24	40.1	135.41	134.00	15	26,358	0.06%
2023/07/12	50.1	135.08	55.5	135.05	135.00	-5.4	26,624	-0.02%
2023/07/11	42	133.12	28	133.30	132.50	14	26,629	0.05%
2023/07/10	23	130.61	22.1	131.74	131.50	0.9	27,644	0.00%
2023/07/07	21.7	129.85	15.1	129.91	129.50	6.6	29,020	0.02%
2023/07/06	45.9	130.74	41.1	131.04	131.00	4.8	30,136	0.02%
2023/07/05	28.5	132.24	43	131.88	130.50	-14.5	30,694	-0.05%
2023/07/04	79	135.99	31.2	137.98	134.50	47.9	30,911	0.15%
2023/07/03	43	138.20	48.1	138.44	138.00	-5.1	30,585	-0.02%
2023/06/30	45.5	135.76	71	134.39	137.00	-25.5	30,420	-0.08%
2023/06/29	24.1	131.50	33	130.42	132.00	-8.9	30,058	-0.03%
2023/06/28	43.1	129.30	55	132.14	129.00	-11.9	29,950	-0.04%
2023/06/27	115	135.19	65.1	136.27	132.00	50	29,588	0.17%	大買/
2023/06/26	33.1	133.56	44	133.70	133.50	-10.9	28,728	-0.04%
2023/06/21	54	132.01	44	132.91	132.50	10	28,415	0.04%
2023/06/20	60.1	133.15	67	133.32	132.00	-7	28,198	-0.02%
2023/06/19	304.6	128.66	198.9	128.76	128.50	105.6	27,496	0.38%	大買/大賣/鉅額交易
2023/06/16	45	125.38	140	125.69	128.00	-95	26,242	-0.36%	大賣/
2023/06/15	24.1	114.85	55	115.15	116.50	-30.9	25,876	-0.12%
2023/06/14	27	113.09	5	113.40	112.50	22	25,834	0.09%
2023/06/13	16.2	112.87	4	112.38	113.00	12.2	26,087	0.05%
2023/06/12	20	112.03	10.3	111.73	112.00	9.7	26,193	0.04%
2023/06/09	21.5	114.76	37.1	115.43	114.50	-15.6	26,243	-0.06%
2023/06/08	35.5	116.65	53	118.47	115.50	-17.5	26,403	-0.07%
2023/06/07	23	115.15	31.1	114.71	115.50	-8.1	26,307	-0.03%
2023/06/06	19	113.87	14	114.18	113.50	5	26,795	0.02%
2023/06/05	50.2	116.92	15	118.30	115.00	35.2	27,143	0.13%
2023/06/02	78	117.90	58.2	117.60	117.00	19.8	27,268	0.07%
2023/06/01	30	114.08	57	114.84	113.50	-27	26,580	-0.10%
2023/05/31	36.6	114.18	32	114.31	114.50	4.6	26,685	0.02%
2023/05/30	17	112.15	2	112.00	112.00	15	26,711	0.06%
2023/05/29	9.9	113.89	31	113.87	113.50	-21.2	26,795	-0.08%
2023/05/26	28.3	111.81	20	113.25	112.00	8.3	26,934	0.03%
2023/05/25	32	113.45	43.5	114.99	112.50	-11.5	27,119	-0.04%
2023/05/24	25.1	111.60	16.5	112.11	112.50	8.6	27,238	0.03%
2023/05/23	98.1	115.11	44.9	116.22	114.00	53.2	27,844	0.19%
2023/05/22	129	115.28	100.6	115.60	117.00	28.4	27,613	0.10%	大買/
2023/05/19	68.1	109.51	107	109.47	109.00	-38.9	27,075	-0.14%	大賣/
2023/05/18	108.1	107.88	64.6	108.35	108.00	43.6	27,176	0.16%	大買/
2023/05/17	24.1	105.29	21	105.98	105.00	3.1	28,152	0.01%
2023/05/16	26	104.67	29	105.24	105.00	-3	28,366	-0.01%
2023/05/15	23	104.39	4.1	104.90	104.50	18.9	28,463	0.07%
2023/05/12	11.6	102.14	3	103.67	104.50	8.6	28,779	0.03%
2023/05/11	11.6	102.14	3	103.67	101.00	8.6	29,244	0.03%
2023/05/10	10.1	104.90	12	105.04	106.00	-1.9	29,307	-0.01%
2023/05/09	32.1	105.25	84	107.19	103.50	-51.9	29,207	-0.18%
2023/05/08	62	110.34	48	110.64	110.50	14	28,694	0.05%
2023/05/05	23	107.89	5	107.50	108.00	18	28,409	0.06%
2023/05/04	8	107.56	20.1	107.85	109.50	-12.1	28,632	-0.04%
2023/05/03	27	105.20	12	105.67	105.50	15	28,745	0.05%
2023/05/02	90	107.04	59	107.10	108.00	31	29,213	0.11%
2023/04/28	9	101.78	2	101.75	101.50	7	29,050	0.02%
2023/04/27	19	100.05	2	101.25	101.00	17	29,303	0.06%
2023/04/26	10	103.35	17	102.85	103.00	-7	29,210	-0.02%
2023/04/25	31.1	103.21	26	103.75	102.50	5.1	29,185	0.02%
2023/04/24	45	104.54	32	105.42	105.00	13	29,020	0.04%
2023/04/21	6	103.75	2	104.00	102.50	4	29,141	0.01%
2023/04/20	32.1	108.14	26	107.71	105.50	6.1	29,050	0.02%
2023/04/19	17	107.68	16	109.41	108.00	1	29,152	0.00%
2023/04/18	19	108.63	28	109.87	109.00	-9	29,337	-0.03%
2023/04/17	50	108.26	57.3	108.22	109.00	-7.3	29,711	-0.02%
2023/04/14	37.1	105.57	34.1	106.05	105.50	3	30,650	0.01%
2023/04/13	74.3	110.38	52	111.45	108.00	22.3	31,030	0.07%
2023/04/12	84.4	113.55	79	113.81	115.00	5.4	29,982	0.02%
2023/04/11	41.1	107.06	77.1	106.47	108.00	-36	28,569	-0.13%
2023/04/10	40.1	99.95	85.1	99.33	101.50	-45	27,451	-0.16%
2023/04/07	75	97.35	41.3	97.97	96.80	33.7	27,042	0.12%
2023/04/06	7	95.81	8.5	96.12	95.70	-1.5	26,696	-0.01%
2023/03/31	25	94.51	2	94.50	94.60	23	26,774	0.09%
2023/03/30	10	95.76	14	95.53	96.00	-4	26,767	-0.01%
2023/03/29	9	95.03	10	95.35	94.70	-1	26,888	0.00%
2023/03/28	8.1	94.60	7	95.26	94.80	1.1	27,207	0.00%
2023/03/27	12.6	94.71	8.1	96.74	94.50	4.6	27,414	0.02%
2023/03/24	4	96.45	3	96.73	95.90	1	27,702	0.00%
2023/03/23	12	96.61	17	97.24	95.90	-5	28,349	-0.02%
2023/03/22	21	97.88	11	98.85	97.00	10	28,665	0.03%
2023/03/21	15	99.63	46.1	99.92	98.50	-31.1	28,670	-0.11%
2023/03/20	12	97.24	36.1	98.06	98.80	-24.1	28,472	-0.08%
2023/03/17	10	93.95	13	94.47	94.90	-3	28,219	-0.01%
2023/03/16	16	94.29	5	92.98	93.20	11	28,177	0.04%
2023/03/15	4.1	96.58	6	95.30	95.00	-2	28,284	-0.01%
2023/03/14	11.2	95.97	5	95.48	94.70	6.2	29,368	0.02%
2023/03/13	21.2	95.34	10	95.16	95.50	11.2	29,706	0.04%
2023/03/10	42	97.69	50	97.33	96.90	-8	30,663	-0.03%
2023/03/09	53	99.05	51.1	99.96	100.50	1.9	30,515	0.01%
2023/03/08	138.1	100.58	120	100.15	100.50	18.1	30,102	0.06%	大買/大賣/
2023/03/07	98.1	98.45	83.3	98.59	98.50	14.9	29,772	0.05%
2023/03/06	20.1	96.77	25	96.40	97.00	-4.9	29,510	-0.02%
2023/03/03	31	95.56	25	96.33	94.60	6	29,941	0.02%
2023/03/02	20	96.26	20	96.71	96.10	0	29,813	0.00%
2023/03/01	16	96.03	35.1	96.06	96.50	-19	29,532	-0.06%
2023/02/24	25	95.85	22.1	96.10	94.90	3	29,498	0.01%
2023/02/23	31.1	95.78	37	96.07	95.70	-5.9	29,418	-0.02%
2023/02/22	50	94.77	24.1	96.06	94.20	25.9	29,235	0.09%
2023/02/21	56.2	95.50	25.1	94.33	96.40	31.1	29,050	0.11%
2023/02/20	34.1	91.49	49	91.07	92.10	-14.9	28,150	-0.05%
2023/02/17	66	88.89	53	89.01	90.70	13	27,666	0.05%
2023/02/16	54.1	87.78	43	87.96	87.80	11.1	27,018	0.04%
2023/02/15	111.2	87.86	117	88.27	86.50	-5.8	26,505	-0.02%	大買/大賣/
2023/02/14	13	83.80	20	83.76	84.10	-7	25,066	-0.03%
2023/02/13	14	83.02	3	81.20	83.00	11	24,737	0.04%
2023/02/10	5	82.30	18	83.37	81.90	-13	24,572	-0.05%
2023/02/09	19	82.16	18.3	81.50	82.00	0.7	24,140	0.00%
2023/02/08	3	79.97	4.2	79.66	79.20	-1.2	23,532	-0.01%
2023/02/07	3	78.90	1	79.50	79.20	2	23,300	0.01%
2023/02/06	7.2	78.49	2	78.40	78.40	5.2	23,265	0.02%
2023/02/03	7	78.20	7	78.76	78.10	0	23,280	0.00%
2023/02/02	7	80.86	10	81.81	79.80	-3	23,012	-0.01%
2023/02/01	12	80.68	27	80.43	80.20	-15	22,598	-0.07%
2023/01/31	14	79.45	48.2	78.86	81.00	-34.2	22,175	-0.15%
2023/01/30	20	75.27	17	74.38	75.50	3	21,424	0.01%
2023/01/17	50	73.42	54.1	72.89	73.10	-4	21,062	-0.02%
2023/01/16	7	71.30	6	71.13	71.60	1	20,731	0.00%
2023/01/13	4	70.85	1	71.30	70.60	3	20,671	0.01%
2023/01/12	1	71.20	2	71.90	71.20	-1	20,626	0.00%
2023/01/11	16	72.31	16	73.37	72.00	0	20,520	0.00%
2023/01/10	6	72.22	1.1	72.11	72.40	5	20,260	0.02%
2023/01/09	13	73.10	19	72.93	73.20	-6	20,082	-0.03%
2023/01/06	31.1	71.88	26	72.18	72.70	5.1	19,803	0.03%
2023/01/05	33	73.06	20	73.53	71.90	13	19,569	0.07%
2023/01/04	79.1	74.89	62	75.23	74.00	17.1	18,947	0.09%
2023/01/03	27	70.50	76.8	70.73	72.10	-49.8	17,477	-0.28%
2022/12/30	12	67.30	11	67.84	67.20	1	16,587	0.01%
2022/12/29	1	65.70	1	66.70	67.00	0	16,476	0.00%
2022/12/28	21	67.40	26	67.47	67.00	-5	16,418	-0.03%
2022/12/27	74	67.63	50.1	67.16	67.40	23.9	16,377	0.15%
2022/12/26	26	66.96	22.2	66.56	66.50	3.8	16,059	0.02%
2022/12/23	11.2	65.96	13	66.36	66.00	-1.8	16,020	-0.01%
2022/12/22	11	65.92	10	66.16	65.90	1	15,969	0.01%
2022/12/21	30	65.90	30.2	65.68	65.50	-0.2	15,986	0.00%
2022/12/20	4.2	65.10	16.1	65.91	64.00	-11.9	15,893	-0.07%
2022/12/19	5	66.02	33	66.03	66.00	-28	15,688	-0.18%
2022/12/16	17.1	67.59	14	68.11	68.30	3.1	15,539	0.02%
2022/12/15	35	67.08	43	67.44	68.50	-8	15,149	-0.05%
2022/12/14	24	66.09	24.1	65.01	66.50	-0.1	14,477	0.00%
2022/12/13	26.4	64.60	28	64.54	63.60	-1.6	14,285	-0.01%
2022/12/12	29.1	64.28	28	64.52	64.00	1.1	14,425	0.01%
2022/12/09	18	63.59	16.5	63.96	63.70	1.6	14,465	0.01%
2022/12/08	22	63.02	7	63.04	63.10	15	14,355	0.10%
2022/12/07	9.4	63.81	32.5	63.98	62.80	-23.2	14,172	-0.16%
2022/12/06	137	66.44	171	66.07	64.50	-34	13,764	-0.25%	大買/大賣/
2022/12/05	52.3	65.34	29	65.15	64.80	23.3	12,633	0.18%
2022/12/02	124	62.11	180.5	62.51	65.20	-56.5	12,341	-0.46%	大買/大賣/
2022/12/01	26	59.82	31.6	60.14	59.30	-5.6	11,167	-0.05%
2022/11/30	14	58.54	4.1	58.48	58.90	9.9	11,006	0.09%
2022/11/29	2	58.35	2	57.95	57.90	0	10,836	0.00%
2022/11/28	14	57.99	4	56.93	58.50	10	10,752	0.09%
2022/11/25	20	57.30	25.8	57.94	57.20	-5.8	10,536	-0.06%
2022/11/24	21	55.70	14	55.91	55.80	7	10,090	0.07%
2022/11/23	3	54.87	23	55.11	54.60	-20	10,199	-0.20%
2022/11/22	10	55.21	3	55.30	55.10	7	10,247	0.07%
2022/11/21	12	55.75	19	55.73	55.70	-7	10,152	-0.07%
2022/11/18	16	54.76	12	54.63	54.20	4	10,005	0.04%
2022/11/17	28	54.28	13	53.72	55.40	15	9,856	0.15%
2022/11/16	17	52.39	0	0.00	52.20	17	9,646	0.18%
2022/11/15	4	53.30	4	52.50	53.20	0	9,931	0.00%
2022/11/14	1	52.40	0.3	52.40	52.50	0.7	10,096	0.01%
2022/11/11	1	52.50	1.8	52.04	51.70	-0.8	10,244	-0.01%
2022/11/10	20	52.30	0	0.00	51.80	20	10,364	0.19%
2022/11/08	20	53.60	2	53.65	52.90	18	11,144	0.16%
2022/11/07	6.2	53.31	139.1	53.39	53.50	-132.9	11,328	-1.17%	大賣/鉅額交易
2022/11/04	4	53.10	3	53.17	53.00	1	11,785	0.01%
2022/11/03	1.1	52.16	2	52.10	52.80	-0.9	12,344	-0.01%
2022/11/02	23.9	52.06	3	52.10	52.20	20.9	12,540	0.17%
2022/11/01	128	52.43	22	51.14	52.40	106	12,539	0.85%	大買/鉅額交易
2022/10/31	5	49.44	2	49.58	49.40	3	12,488	0.02%
2022/10/28	1.3	49.20	0	0.00	49.05	1.3	12,647	0.01%
2022/10/27	21	50.84	2	50.75	50.70	19	12,840	0.15%
2022/10/26	4.3	50.51	5	50.48	50.00	-0.7	13,071	-0.01%
2022/10/25	0.5	51.00	0	0.00	51.10	0.5	13,337	0.00%
2022/10/24	1	53.50	2	52.60	52.00	-1	14,101	-0.01%
2022/10/21	6.1	52.67	2	52.95	52.10	4.1	14,806	0.03%
2022/10/20	0	0.00	1	52.60	52.80	-1	14,905	-0.01%
2022/10/19	2	54.70	4	54.95	54.20	-2	14,966	-0.01%
2022/10/18	3	54.20	3	54.03	54.40	0	15,164	0.00%
2022/10/17	3	54.20	10	54.22	54.50	-7	15,381	-0.05%
2022/10/14	1	55.10	11	55.65	55.40	-10	15,541	-0.06%
2022/10/13	4	54.40	4	54.68	53.20	0	15,544	0.00%
2022/10/12	16	56.03	2	55.30	56.10	14	15,480	0.09%
2022/10/11	1	56.40	3	56.40	56.40	-2	15,523	-0.01%
2022/10/07	3	57.57	1	57.10	57.10	2	15,900	0.01%
2022/10/06	0	0.00	0.2	57.60	57.50	-0.2	16,073	0.00%
2022/10/05	9	57.80	0	0.00	57.00	9	16,339	0.06%
2022/10/04	2	56.75	4	56.93	57.20	-2	16,400	-0.01%
2022/10/03	2.1	56.65	0	57.20	56.20	2.1	16,561	0.01%
2022/09/30	1	56.70	6	56.10	56.90	-5	16,874	-0.03%
2022/09/29	12.1	58.45	14	57.69	57.00	-1.9	17,211	-0.01%
2022/09/28	4.2	58.71	25	60.24	57.60	-20.8	17,426	-0.12%
2022/09/27	12	61.00	59	60.92	60.90	-47	17,803	-0.26%
2022/09/26	7.1	61.97	13	60.71	60.60	-5.9	18,300	-0.03%
2022/09/23	10	63.98	1.1	65.15	63.80	9	19,012	0.05%
2022/09/22	22	66.59	23.1	65.82	66.60	-1.1	19,281	-0.01%
2022/09/21	21	65.43	23	66.70	65.40	-2	19,677	-0.01%
2022/09/20	37	66.13	43	65.48	66.30	-6	20,980	-0.03%
2022/09/19	24	64.40	14	65.61	64.20	10	21,765	0.05%
2022/09/16	22.1	64.72	12	66.63	64.50	10.1	21,976	0.05%
2022/09/15	22	66.32	31	66.27	66.00	-9	21,874	-0.04%
2022/09/14	2	65.65	4	65.23	65.80	-2	21,968	-0.01%
2022/09/13	21	66.22	22	66.42	66.10	-1	21,968	0.00%
2022/09/12	31.1	66.13	16	67.21	66.00	15.1	21,911	0.07%
2022/09/08	24	65.83	31	65.94	66.90	-7	21,750	-0.03%
2022/09/07	5.1	63.76	6.1	64.01	63.80	-1	21,449	0.00%
2022/09/06	15.3	63.74	3.1	63.51	63.50	12.3	21,508	0.06%
2022/09/05	12.2	65.06	16	65.31	65.20	-3.8	21,382	-0.02%
2022/09/02	16	65.01	5	64.98	64.80	11	21,343	0.05%
2022/09/01	2	66.20	1	65.80	65.80	1	21,248	0.00%
2022/08/31	42	66.95	34	66.79	66.20	8	21,323	0.04%
2022/08/30	10.1	66.21	52	65.93	66.30	-41.9	21,126	-0.20%
2022/08/29	23	64.43	17	64.58	64.40	6	20,859	0.03%
2022/08/26	13	64.50	7	65.20	64.20	6	20,704	0.03%
2022/08/25	18	65.06	17	65.62	65.00	1	20,571	0.00%
2022/08/24	3.2	65.34	4	65.70	65.40	-0.8	20,454	0.00%
2022/08/23	35	65.58	15	65.40	65.80	20	20,401	0.10%
2022/08/22	69.5	65.21	67	65.15	65.00	2.5	20,372	0.01%
2022/08/19	25	63.86	23	64.50	63.70	2	19,978	0.01%
2022/08/18	35	63.46	36	63.40	64.00	-1	19,698	-0.01%
2022/08/17	26	62.06	47	62.13	62.00	-21	19,495	-0.11%
2022/08/16	37	62.85	13	64.05	62.10	24	19,317	0.12%
2022/08/15	26	63.81	32	64.38	64.70	-6	18,711	-0.03%
2022/08/12	22	63.19	27	62.93	63.10	-5	18,500	-0.03%
2022/08/11	12	62.16	45	62.48	62.90	-33	18,272	-0.18%
2022/08/10	51	60.11	87	60.27	61.50	-36	17,823	-0.20%
2022/08/09	41	58.63	33	58.97	58.40	8	17,220	0.05%
2022/08/08	17	57.89	11	58.25	58.30	6	17,080	0.04%
2022/08/05	17	57.60	14	57.47	57.70	3	17,148	0.02%
2022/08/04	9.1	57.30	29	56.90	57.30	-19.9	17,228	-0.12%
2022/08/03	8	58.26	7	58.23	57.70	1	17,106	0.01%
2022/08/02	47	58.97	45	59.11	58.90	2	16,927	0.01%
2022/08/01	49	59.01	51	58.79	59.10	-2	16,851	-0.01%
2022/07/29	65	57.78	42.8	57.87	58.20	22.3	16,566	0.13%
2022/07/28	24	56.55	34	56.68	56.70	-10	15,807	-0.06%
2022/07/27	27	53.61	26	53.92	54.40	1	15,127	0.01%
2022/07/26	33	53.44	56	53.32	53.40	-23	15,289	-0.15%
2022/07/25	56	53.61	11.2	53.74	52.90	44.8	15,443	0.29%
2022/07/22	11	54.57	14.2	54.96	54.80	-3.2	15,678	-0.02%
2022/07/21	9	53.03	13	53.97	53.90	-4	15,833	-0.03%
2022/07/20	1	54.10	7	54.61	54.10	-6	16,130	-0.04%
2022/07/19	7	54.79	10	54.94	54.60	-3	16,269	-0.02%
2022/07/18	6	54.43	8	54.71	54.60	-2	16,315	-0.01%
2022/07/15	14.4	54.52	6	54.63	54.00	8.4	16,492	0.05%
2022/07/14	33	55.13	24.2	55.11	56.40	8.8	16,753	0.05%
2022/07/13	20	55.18	45	55.56	54.80	-25	17,209	-0.15%
2022/07/12	21	54.57	19	54.46	54.10	2	17,341	0.01%
2022/07/11	39	54.68	45	54.89	55.00	-6	18,146	-0.03%
2022/07/08	19.2	54.87	42	55.50	54.20	-22.8	18,223	-0.13%
2022/07/07	64	55.33	55	54.92	55.50	9	17,929	0.05%
2022/07/06	21	54.71	28	54.31	54.10	-7	17,590	-0.04%
2022/07/05	37	55.48	31	55.37	54.70	6	17,415	0.03%
2022/07/04	24	55.25	36.2	55.21	55.60	-12.2	16,970	-0.07%
2022/07/01	66.2	55.98	88	56.00	55.50	-21.8	16,541	-0.13%
2022/06/30	27	55.20	33.2	55.17	55.10	-6.2	15,706	-0.04%
2022/06/29	22	55.09	39.3	54.84	54.40	-17.3	15,419	-0.11%
2022/06/28	139.5	55.69	109.1	55.21	55.00	30.4	15,986	0.19%	大買/大賣/
2022/06/27	87	54.37	60.2	54.63	54.90	26.8	14,665	0.18%
2022/06/24	27	52.35	55.1	52.05	53.80	-28.1	13,696	-0.21%
2022/06/23	20.1	49.28	10	48.85	48.95	10.1	13,228	0.08%
2022/06/22	16	49.22	11	49.34	49.05	5	13,237	0.04%
2022/06/21	28	47.85	8	47.99	48.55	20	13,481	0.15%
2022/06/20	6	48.31	6	46.95	46.90	0	13,750	0.00%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/16	0	0.00	27	48.40	47.65	-27	14,939	-0.18%
2022/06/15	12	49.32	8	50.13	48.05	4	15,203	0.03%
2022/06/14	18	49.29	1	49.25	49.30	17	15,377	0.11%
2022/06/13	0	0.00	15	50.10	49.95	-15	16,195	-0.09%
2022/06/10	10	50.87	24	50.89	51.30	-14	16,713	-0.08%
2022/06/09	24	51.32	20	51.24	51.10	4	17,198	0.02%
2022/06/08	6	49.83	2	50.20	49.80	4	17,165	0.02%
2022/06/07	10	50.70	10	50.20	50.10	0	17,206	0.00%
2022/06/02	1	50.30	5	50.50	50.20	-4	17,196	-0.02%
2022/06/01	16	50.92	0	50.70	50.80	16	17,172	0.09%
2022/05/31	10.2	51.06	3	51.00	51.50	7.2	17,112	0.04%
2022/05/30	25	50.96	58	51.44	51.90	-33	17,036	-0.19%
2022/05/27	1	49.55	0	0.00	49.80	1	16,810	0.01%
2022/05/26	9	49.62	13	50.16	49.40	-4	16,750	-0.02%
2022/05/24	13	49.71	8	50.35	49.00	5	16,638	0.03%
2022/05/23	4	49.86	18	50.13	50.10	-14	16,545	-0.08%
2022/05/20	28	49.53	3	49.52	48.95	25	16,469	0.15%
2022/05/19	1	48.85	3	48.35	49.00	-2	16,405	-0.01%
2022/05/18	1	49.55	0	0.00	49.45	1	16,350	0.01%
2022/05/17	3	49.77	2	49.45	49.75	1	16,270	0.01%
2022/05/16	0	0.00	1	49.30	49.45	-1	16,202	-0.01%
2022/05/13	8	48.48	8	48.76	48.75	0	16,067	0.00%
2022/05/12	10	47.99	1	47.50	46.35	9	15,880	0.06%
2022/05/11	3	49.33	4	48.58	48.05	-1	15,656	-0.01%
2022/05/10	1	49.45	0	0.00	49.50	1	15,557	0.01%
2022/05/09	1	49.70	3	49.97	50.00	-2	15,465	-0.01%
2022/05/05	0	0.00	1	53.10	52.40	-1	15,171	-0.01%
2022/05/04	7	52.64	15	52.10	52.60	-8	15,094	-0.05%
2022/05/03	4	52.27	6	52.80	52.50	-2	14,998	-0.01%
2022/04/29	25	55.24	22	54.56	54.40	3	14,716	0.02%
2022/04/28	34	57.42	8	57.40	55.60	26	14,435	0.18%
2022/04/27	8	56.58	12.4	56.91	57.00	-4.4	13,926	-0.03%
2022/04/26	16	55.66	32.1	56.54	56.40	-16.1	13,487	-0.12%
2022/04/25	17.1	54.50	21	54.08	54.10	-3.9	12,923	-0.03%
2022/04/22	8	56.46	6	56.37	56.50	2	12,677	0.02%
2022/04/21	37	57.05	18	56.99	56.30	19	12,534	0.15%
2022/04/20	49	57.86	42	57.57	57.60	7	12,214	0.06%
2022/04/19	47	56.63	87	57.03	57.30	-40	11,523	-0.35%
2022/04/18	21	55.58	15	55.45	55.30	6	10,878	0.06%
2022/04/15	83	55.87	80	56.18	55.60	3	10,439	0.03%
2022/04/14	11	53.51	18	54.40	55.50	-7	9,471	-0.07%
2022/04/13	8	52.78	31	52.74	52.90	-23	9,118	-0.25%
2022/04/12	8	52.43	4	52.83	52.80	4	9,096	0.04%
2022/04/11	7	53.67	18	53.88	53.60	-11	8,999	-0.12%
2022/04/08	6	52.68	8	52.75	52.90	-2	8,831	-0.02%
2022/04/07	14	52.21	4	52.08	51.60	10	8,700	0.11%
2022/04/06	3	53.37	3	53.90	53.90	0	8,537	0.00%
2022/04/01	9.2	53.70	5	54.12	54.00	4.2	8,419	0.05%
2022/03/31	119	55.53	80	55.71	54.70	39	8,231	0.47%	大買/
2022/03/30	21	53.90	22	53.97	54.30	-1	7,199	-0.01%
2022/03/29	27	54.22	23	53.87	54.00	4	7,173	0.06%
2022/03/28	17	53.76	9	54.22	54.70	8	7,042	0.11%
2022/03/25	7	53.41	4.5	53.84	53.80	2.5	6,846	0.04%
2022/03/24	52	55.05	23	54.96	53.70	29	6,702	0.43%
2022/03/23	3	54.10	36	54.21	54.70	-33	6,272	-0.53%
2022/03/22	59	54.04	37	53.82	54.90	22	5,971	0.37%
2022/03/21	43	51.85	79.4	52.82	54.10	-36.4	5,535	-0.66%
2022/03/18	28	50.71	23.8	50.45	50.80	4.2	4,688	0.09%
2022/03/17	20	51.27	9	51.04	51.10	11	4,392	0.25%
2022/03/16	71	51.23	50	51.46	51.90	21	4,011	0.52%
2022/03/15	25	50.29	32.9	49.99	49.10	-7.9	3,156	-0.25%
2022/03/14	32.2	48.92	70	47.37	50.10	-37.8	2,651	-1.43%
2022/03/11	4	45.61	12	45.73	45.55	-8	2,123	-0.38%
2022/03/10	0	0.00	2	44.45	44.45	-2	1,991	-0.10%
2022/03/08	12	41.17	0	41.55	41.50	12	1,950	0.62%
2022/03/07	6	42.92	0	43.05	42.75	6	1,903	0.32%
2022/03/04	0	0.00	2	43.65	43.75	-2	1,915	-0.10%
2022/03/03	0	0.00	5	43.35	43.30	-5	1,922	-0.26%
2022/03/01	40	42.04	2	42.38	42.55	38	1,975	1.92%
2022/02/24	6	41.22	0	0.00	41.20	6	2,028	0.30%
2022/02/22	10	42.60	0	0.00	42.70	10	2,081	0.48%
2022/02/14	10	42.80	5	43.05	42.70	5	2,505	0.20%
2022/01/25	5	41.36	0	0.00	41.25	5	2,745	0.18%
2022/01/24	5	41.90	0	0.00	41.85	5	2,822	0.18%
2022/01/21	8	42.89	0	0.00	42.30	8	2,841	0.28%
2022/01/14	2	43.50	2	43.70	43.50	0	3,482	0.00%
2022/01/13	3	44.00	1	44.10	44.25	2	4,141	0.05%
2022/01/11	2	45.20	3	45.02	44.50	-1	4,173	-0.02%
2022/01/05	0	0.00	21	45.47	45.35	-21	4,189	-0.50%
2022/01/04	1	44.75	0	0.00	45.10	1	4,176	0.02%
2022/01/03	0	0.00	29	44.81	44.85	-29	4,206	-0.69%
2021/12/30	1	45.30	15	45.35	45.25	-14	4,244	-0.33%
2021/12/27	1	44.90	1	44.80	44.95	0	4,438	0.00%
2021/12/24	1	44.85	1	45.00	44.90	0	4,811	0.00%
2021/12/23	0	0.00	1	44.85	44.80	-1	5,005	-0.02%
2021/12/21	2	43.33	0	0.00	43.65	2	5,292	0.04%
2021/12/20	0	0.00	1	43.95	43.30	-1	5,282	-0.02%
2021/12/17	1	43.20	0	0.00	43.05	1	5,268	0.02%
2021/12/16	1	43.35	3	43.42	43.05	-2	5,253	-0.04%
2021/12/14	0	0.00	4	43.40	43.25	-4	5,238	-0.08%
2021/12/09	0	0.00	1	44.10	43.75	-1	5,229	-0.02%
2021/12/06	1	45.00	0	0.00	45.35	1	5,120	0.02%
2021/12/03	1	44.75	1	45.05	44.95	0	5,122	0.00%
2021/12/02	5	45.68	1	44.88	44.80	4	5,147	0.08%
2021/12/01	1	45.15	1	45.20	45.15	0	5,170	0.00%
2021/11/25	0	0.00	2	45.93	45.70	-2	5,134	-0.04%
2021/11/24	5	45.60	0	0.00	45.75	5	5,148	0.10%
2021/11/23	2	45.73	15.1	45.67	45.95	-13.1	5,135	-0.26%
2021/11/22	0	0.00	3	45.80	45.55	-3	5,109	-0.06%
2021/11/19	3	44.92	1.9	45.10	45.00	1.1	5,067	0.02%
2021/11/17	18	45.41	0	0.00	45.55	18	5,015	0.36%
2021/11/16	48	44.93	8	45.56	45.65	40	4,981	0.80%
2021/11/15	1	43.40	1	43.85	43.95	0	4,853	0.00%
2021/11/12	0	0.00	1	43.50	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	4	43.18	43.25	-4	4,783	-0.08%
2021/11/10	0	0.00	5	42.30	42.60	-5	4,747	-0.11%
2021/11/09	0	0.00	1	42.85	42.55	-1	4,734	-0.02%
2021/11/08	2	41.80	2	41.65	42.05	0	4,663	0.00%
2021/11/05	1	40.85	0	0.00	41.25	1	4,663	0.02%
2021/11/02	12	41.71	5	41.94	41.25	7	4,741	0.15%
2021/11/01	2	41.70	0	0.00	42.05	2	4,685	0.04%
2021/10/29	1	40.95	5	40.90	41.15	-4	4,661	-0.09%
2021/10/28	3	40.83	10	40.91	41.10	-7	4,626	-0.15%
2021/10/26	14	39.58	11	39.15	39.35	3	4,630	0.06%
2021/10/25	4	40.08	31	39.95	40.20	-27	4,527	-0.60%
2021/10/22	14	41.46	34	41.39	41.50	-20	4,748	-0.42%
2021/10/21	21.2	41.49	31	41.41	41.30	-9.9	4,695	-0.21%
2021/10/18	0	0.00	2	46.25	45.75	-2	4,021	-0.05%
2021/10/15	1	45.75	0	0.00	45.75	1	4,047	0.02%
2021/10/08	5	47.50	1	47.30	46.90	4	4,124	0.10%
2021/10/07	0	0.00	2	47.50	47.80	-2	4,125	-0.05%
2021/10/06	9	47.25	0	0.00	46.50	9	4,154	0.22%
2021/10/05	0	0.00	1	46.20	46.20	-1	4,050	-0.02%
2021/10/04	15	46.80	0	0.00	46.40	15	4,066	0.37%
2021/10/01	11	48.76	23	49.82	46.50	-12	4,025	-0.30%
2021/09/30	25	48.86	4	48.95	48.75	21	3,694	0.57%
2021/09/29	5	48.14	8	48.76	48.70	-3	3,488	-0.09%
2021/09/28	0	0.00	2	47.20	47.05	-2	3,193	-0.06%
2021/09/27	0.1	46.20	0	0.00	46.25	0.1	3,191	0.00%
2021/09/24	2	46.75	3	46.65	46.25	-1	3,263	-0.03%
2021/09/22	0	0.00	1	45.55	45.60	-1	3,337	-0.03%
2021/09/14	0	0.00	16	45.53	45.50	-16	3,755	-0.43%
2021/09/13	0	0.00	3	45.43	45.45	-3	4,211	-0.07%
2021/09/09	0	0.00	1	45.00	45.10	-1	4,336	-0.02%
2021/09/08	1	45.05	0	0.00	45.00	1	4,384	0.02%
2021/09/06	2	48.28	3	48.30	47.85	-1	4,409	-0.02%
2021/09/02	1	49.00	20	48.55	48.50	-19	4,359	-0.44%
2021/08/30	0	0.00	5	48.16	48.50	-5	4,467	-0.11%
2021/08/27	4	47.90	9	47.84	47.70	-5	4,510	-0.11%
2021/08/26	0	0.00	5	47.50	47.60	-5	4,563	-0.11%
2021/08/24	2	47.10	0	0.00	47.35	2	4,633	0.04%
2021/08/20	1	45.60	1	45.70	46.00	0	4,715	0.00%
2021/08/19	0	0.00	30	46.08	46.00	-30	4,764	-0.63%
2021/08/18	1	46.25	0	0.00	46.70	1	4,801	0.02%
2021/08/17	0	0.00	10	46.20	46.15	-10	4,891	-0.20%
2021/08/16	0	0.00	10	46.48	46.45	-10	4,928	-0.20%
2021/08/13	0	0.00	25	47.26	47.10	-25	4,912	-0.51%
2021/08/12	1	47.45	4	47.58	47.60	-3	4,969	-0.06%
2021/08/11	22	47.60	2	47.35	47.35	20	5,088	0.39%
2021/08/10	20	48.46	4	48.33	48.20	16	5,155	0.31%
2021/08/09	2	49.45	0	0.00	49.20	2	5,268	0.04%
2021/08/06	0	0.00	1	50.20	50.00	-1	5,382	-0.02%
2021/08/05	2	50.70	0	0.00	50.60	2	5,546	0.04%
2021/08/04	10	50.90	0	0.00	50.90	10	5,830	0.17%
2021/08/03	15	50.23	1	50.10	50.20	14	5,928	0.24%
2021/08/02	55.5	50.27	0	0.00	50.10	55.5	5,988	0.93%
2021/07/30	2	49.73	0	0.00	50.50	2	6,044	0.03%
2021/07/29	0	0.00	0.3	50.30	50.20	-0.3	6,132	0.00%
2021/07/28	72	51.42	33	50.51	50.30	39	6,125	0.64%
2021/07/26	0	0.00	2	50.30	49.75	-2	6,042	-0.03%
2021/07/23	2	49.55	1	49.55	49.55	1	6,086	0.02%
2021/07/22	7	49.35	28	49.20	49.20	-21	6,195	-0.34%
2021/07/21	1	49.10	3	49.08	49.05	-2	6,317	-0.03%
2021/07/20	0	0.00	13	50.04	49.80	-13	6,381	-0.20%
2021/07/19	2	50.80	0	0.00	50.80	2	6,457	0.03%
2021/07/16	11	50.17	11	50.20	50.20	0	6,657	0.00%
2021/07/15	11	49.48	8	49.58	50.20	3	6,934	0.04%
2021/07/14	4	49.09	0	0.00	49.05	4	7,047	0.06%
2021/07/13	7.7	49.99	1	50.10	49.70	6.7	7,214	0.09%
2021/07/12	2	49.60	22	49.70	49.70	-20	7,453	-0.27%
2021/07/09	12	49.25	5	49.49	49.10	7	7,525	0.09%
2021/07/08	30	50.01	0	0.00	49.80	30	7,848	0.38%
2021/07/07	17	50.00	3	50.50	49.90	14	8,285	0.17%
2021/07/06	3.3	50.08	0	0.00	49.90	3.3	8,754	0.04%
2021/07/05	1.3	50.33	12	49.93	50.40	-10.7	9,480	-0.11%
2021/07/02	13	49.90	0	0.00	50.00	13	9,650	0.13%
2021/06/30	0	0.00	5	50.80	50.80	-5	10,034	-0.05%
2021/06/29	3	50.70	0	0.00	50.50	3	10,099	0.03%
2021/06/28	2	50.85	0	0.00	51.00	2	10,209	0.02%
2021/06/25	14	53.06	6	52.52	52.30	8	10,177	0.08%
2021/06/24	2	52.50	3	52.77	52.30	-1	10,163	-0.01%
2021/06/23	26	52.69	20	52.73	53.00	6	10,154	0.06%
2021/06/22	23	52.55	109	52.39	53.00	-86	10,174	-0.85%	大賣/
2021/06/21	7	50.67	1.8	50.44	50.20	5.3	9,833	0.05%
2021/06/18	51	51.60	5	50.70	50.40	46	9,937	0.46%
2021/06/17	0	0.00	19	50.49	51.30	-19	10,040	-0.19%
2021/06/16	11	50.57	11	50.45	49.95	0	10,130	0.00%
2021/06/15	0	0.00	1	50.00	50.00	-1	10,400	-0.01%
2021/06/11	10	49.71	0	0.00	50.00	10	10,559	0.09%
2021/06/10	21	48.96	1	49.35	49.15	20	10,789	0.19%
2021/06/09	3	49.05	1	49.10	48.70	2	11,185	0.02%
2021/06/08	1	49.60	0	0.00	49.40	1	11,737	0.01%
2021/06/07	3	49.30	1	49.75	50.00	2	12,061	0.02%
2021/06/04	18	51.29	15	50.85	50.30	3	12,105	0.02%
2021/06/03	0	0.00	1	51.40	50.70	-1	12,176	-0.01%
2021/06/02	1	51.10	6	51.00	51.00	-5	12,397	-0.04%
2021/06/01	6	51.55	0	0.00	51.50	6	12,559	0.05%
2021/05/31	4	51.28	0	0.00	51.20	4	13,051	0.03%
2021/05/28	4	51.45	1	51.40	51.20	3	13,746	0.02%
2021/05/27	3	50.37	6	51.00	51.50	-3	13,815	-0.02%
2021/05/26	0	0.00	8	49.88	50.40	-8	13,869	-0.06%
2021/05/25	6	49.20	4	49.46	49.80	2	13,915	0.01%
2021/05/21	0	0.00	31	48.24	48.10	-31	14,176	-0.22%
2021/05/20	10	47.60	0	0.00	47.55	10	14,394	0.07%
2021/05/19	13	47.48	6	48.36	48.80	7	14,474	0.05%
2021/05/18	3	46.17	18	45.33	47.45	-15	14,584	-0.10%
2021/05/17	6	44.93	14	44.11	44.65	-8	14,712	-0.05%
2021/05/14	2	47.75	0	0.00	47.50	2	14,647	0.01%
2021/05/13	20	45.18	3	45.52	47.00	17	14,627	0.12%
2021/05/12	8	45.18	22	45.18	45.75	-14	14,724	-0.10%
2021/05/11	11	49.21	1	48.35	49.20	10	14,627	0.07%
2021/05/07	11	52.01	1	52.30	52.50	10	15,779	0.06%
2021/05/06	21	52.10	6	52.15	51.70	15	15,779	0.10%
2021/05/05	1	49.80	4	49.80	49.50	-3	15,623	-0.02%
2021/05/04	9	49.31	56.2	49.24	49.35	-47.2	15,716	-0.30%
2021/05/03	23	52.43	23	52.53	52.00	0	15,725	0.00%
2021/04/29	8.1	53.44	33	53.21	53.50	-25	15,766	-0.16%
2021/04/28	6.1	53.54	106	53.57	53.50	-99.9	15,790	-0.63%	大賣/
2021/04/27	7	54.01	25	53.88	54.10	-18	15,841	-0.11%
2021/04/26	7	54.53	0	0.00	54.20	7	15,879	0.04%
2021/04/23	9	53.72	53	53.88	53.70	-44	16,025	-0.27%
2021/04/22	24	54.77	11	54.43	54.10	13	16,084	0.08%
2021/04/21	41	57.04	22	56.64	56.30	19	15,904	0.12%
2021/04/20	16.1	55.66	6	55.88	56.00	10.1	15,756	0.06%
2021/04/19	19	55.87	2	56.00	56.30	17	15,798	0.11%
2021/04/16	20	55.24	55.1	55.35	56.10	-35.1	15,903	-0.22%
2021/04/15	13	53.81	14	54.21	53.70	-1	15,762	-0.01%
2021/04/14	60	53.72	15	53.80	54.10	45	15,998	0.28%
2021/04/13	34.1	57.05	22	56.71	55.40	12.1	16,006	0.08%
2021/04/12	158	56.88	17.2	56.99	56.40	140.8	15,934	0.88%	大買/鉅額交易
2021/04/09	28.1	55.58	104	56.56	57.30	-76	16,319	-0.47%	大賣/
2021/04/08	8	54.58	0.5	54.20	54.30	7.5	16,049	0.05%
2021/04/07	88	54.27	14	54.25	54.40	74	16,015	0.46%
2021/04/06	6	52.92	31	53.29	53.40	-25	16,165	-0.15%
2021/04/01	17	52.64	2	52.55	52.70	15	16,164	0.09%
2021/03/31	0	0.00	2	54.00	52.80	-2	16,177	-0.01%
2021/03/30	3	53.37	1	53.50	53.50	2	16,210	0.01%
2021/03/29	5.1	52.51	2	53.35	53.50	3.1	16,443	0.02%
2021/03/26	0.1	52.40	3	52.70	52.60	-2.9	16,622	-0.02%
2021/03/25	20	52.33	35	52.31	51.80	-15	16,865	-0.09%
2021/03/24	30	53.37	13	53.28	53.20	17	17,349	0.10%
2021/03/23	14	54.04	5	54.00	53.90	9	17,498	0.05%
2021/03/22	25	53.28	2	53.45	53.20	23	17,696	0.13%
2021/03/19	9.2	54.27	8	54.29	54.00	1.2	18,236	0.01%
2021/03/18	12	55.18	14	55.44	55.00	-2	18,672	-0.01%
2021/03/17	20	53.73	31	54.33	53.80	-11	19,532	-0.06%
2021/03/16	11	55.09	3	55.70	54.70	8	20,212	0.04%
2021/03/15	64.5	55.31	24	55.65	55.10	40.5	20,601	0.20%
2021/03/12	23	54.73	51	55.14	54.60	-28	21,284	-0.13%
2021/03/11	27	53.60	45	53.70	53.10	-18	21,124	-0.09%
2021/03/10	13	52.06	22	52.28	52.00	-9	21,286	-0.04%
2021/03/09	2	51.80	47	52.46	51.80	-45	21,847	-0.21%
2021/03/08	35	52.80	30	52.36	51.90	5	21,986	0.02%
2021/03/05	15	51.93	24	51.47	51.40	-9	22,218	-0.04%
2021/03/04	33	53.69	35	53.18	52.70	-2	22,943	-0.01%
2021/03/03	137	53.41	112	52.83	53.90	25	23,991	0.10%	大買/大賣/
2021/03/02	0	50.50	7	50.93	50.20	-7	24,507	-0.03%
2021/02/26	33	50.82	32	50.03	50.10	1	26,263	0.00%
2021/02/25	8	50.78	0	0.00	50.40	8	26,622	0.03%
2021/02/24	6	50.72	8	51.03	50.40	-2	26,877	-0.01%
2021/02/23	12	51.78	7	51.81	51.70	5	27,023	0.02%
2021/02/22	7	50.97	11	50.62	51.40	-4	27,601	-0.01%
2021/02/19	33	49.84	8	49.96	50.00	25	27,761	0.09%
2021/02/18	28	50.05	10	49.86	50.50	18	27,860	0.06%
2021/02/17	4	48.25	11.3	49.03	49.30	-7.3	27,884	-0.03%
2021/02/05	13	48.09	11	47.48	47.55	2	27,902	0.01%
2021/02/04	1	47.50	2	47.65	47.45	-1	28,067	0.00%
2021/02/03	32	47.83	22	48.23	47.20	10	28,193	0.04%
2021/02/02	14.1	47.04	6	46.81	46.70	8.1	28,299	0.03%
2021/02/01	64	46.45	28	46.18	46.75	36	28,457	0.13%
2021/01/29	17	49.29	37	49.17	47.90	-20	28,128	-0.07%
2021/01/28	1.1	47.18	0	0.00	46.55	1.1	28,220	0.00%
2021/01/27	2	47.30	0	0.00	47.70	2	28,560	0.01%
2021/01/26	0	0.00	1	47.35	47.15	-1	29,167	0.00%
2021/01/25	2.1	48.33	11	47.89	48.10	-8.9	29,673	-0.03%
2021/01/22	2	46.55	3	46.25	46.45	-1	30,115	0.00%
2021/01/21	1	45.50	0	0.00	45.40	1	30,797	0.00%
2021/01/20	14	45.51	12	45.25	45.30	2	32,476	0.01%
2021/01/19	8	47.66	6	48.28	47.55	2	32,656	0.01%
2021/01/18	7	45.99	7	46.81	47.65	0	33,008	0.00%
2021/01/15	16	47.42	10	47.40	47.05	6	33,369	0.02%
2021/01/14	5	48.12	14	48.20	48.10	-9	33,472	-0.03%
2021/01/13	26	48.28	0	0.00	48.20	26	33,635	0.08%
2021/01/12	16	48.81	9	48.79	48.25	7	33,857	0.02%
2021/01/11	32	49.38	21	49.48	49.45	11	34,026	0.03%
2021/01/08	7	48.10	12	47.78	48.20	-5	34,121	-0.01%
2021/01/07	41	48.49	18	48.32	47.75	23	34,457	0.07%
2021/01/06	14	47.32	26	47.80	47.10	-12	35,051	-0.03%
2021/01/05	22	48.84	38	49.29	48.65	-16	35,154	-0.05%
2021/01/04	70	49.84	18	51.00	49.10	52	35,607	0.15%
2020/12/31	35	54.20	3	53.87	53.60	32	35,064	0.09%
2020/12/30	1	55.60	0	0.00	56.20	1	34,948	0.00%
2020/12/29	8	56.11	19	56.06	55.90	-11	35,653	-0.03%
2020/12/28	16	55.33	18	55.18	55.20	-2	35,848	-0.01%
2020/12/25	1	54.30	29	54.92	54.60	-28	36,510	-0.08%
2020/12/24	21	54.83	8	55.18	54.70	13	36,688	0.04%
2020/12/23	19	54.61	10	54.44	54.30	9	36,828	0.02%
2020/12/22	7	54.04	1	54.90	53.10	6	37,382	0.02%
2020/12/21	19	55.55	13	55.00	55.50	6	37,567	0.02%
2020/12/18	23	54.91	33	55.23	55.80	-10	38,202	-0.03%
2020/12/17	19	52.97	1	52.90	53.00	18	38,116	0.05%
2020/12/16	6	53.90	8	53.71	54.20	-2	38,160	-0.01%
2020/12/15	19	52.64	22	54.53	51.80	-3	38,056	-0.01%
2020/12/14	16	55.26	45	55.48	55.60	-29	37,801	-0.08%
2020/12/11	34	57.10	17	57.91	55.80	17	37,521	0.05%
2020/12/10	45	63.63	40	63.65	61.70	5	36,688	0.01%
2020/12/09	26	62.90	35	62.62	63.30	-9	36,539	-0.02%
2020/12/08	38	60.41	66	60.69	61.50	-28	37,342	-0.07%
2020/12/07	19	57.08	59	57.76	58.20	-40	37,134	-0.11%
2020/12/04	46	57.48	31	57.50	57.30	15	37,103	0.04%
2020/12/03	27	58.55	27	58.74	58.30	0	37,234	0.00%
2020/12/02	4	58.13	16	57.58	57.40	-12	37,364	-0.03%
2020/12/01	31	58.23	26	58.75	58.00	5	38,275	0.01%
2020/11/30	81	57.76	65	58.28	58.50	16	38,300	0.04%
2020/11/27	79	57.83	59	57.48	56.70	20	37,928	0.05%
2020/11/26	48	56.26	20	56.02	55.60	28	37,034	0.08%
2020/11/25	77	54.42	149.9	54.90	56.10	-72.9	36,177	-0.20%	大賣/
2020/11/24	18	50.92	18	51.21	51.00	0	34,519	0.00%
2020/11/23	12	49.55	19	50.24	50.90	-7	34,095	-0.02%
2020/11/20	25	50.07	7	50.04	49.65	18	33,763	0.05%
2020/11/19	17	50.50	19	50.49	50.30	-2	33,458	-0.01%
2020/11/18	8	48.78	21	48.30	49.75	-13	32,719	-0.04%
2020/11/17	14	47.84	17	48.03	47.65	-3	32,390	-0.01%
2020/11/16	17	47.99	1	48.10	47.55	16	32,271	0.05%
2020/11/13	16	47.45	18	47.44	48.55	-2	32,114	-0.01%
2020/11/12	29	47.77	2	47.33	47.20	27	32,031	0.08%
2020/11/11	22	48.25	6	48.28	48.65	16	32,081	0.05%
2020/11/10	6	49.23	2	48.05	48.80	4	32,097	0.01%
2020/11/09	8	50.03	8	50.08	49.85	0	31,720	0.00%
2020/11/06	12	49.70	7	49.81	50.00	5	31,373	0.02%
2020/11/05	43	50.55	43	50.70	50.20	0	31,123	0.00%
2020/11/04	16	49.09	4	49.21	49.00	12	30,304	0.04%
2020/11/03	44	49.88	6	49.63	49.60	38	29,905	0.13%
2020/11/02	37	48.47	27	48.21	49.05	10	29,259	0.03%
2020/10/30	29	50.62	31	50.53	48.15	-2	28,635	-0.01%
2020/10/29	24	52.30	27	51.83	51.90	-3	27,928	-0.01%
2020/10/28	85	52.25	163	52.38	53.00	-78	27,143	-0.29%	大賣/
2020/10/27	17	49.61	11	49.22	48.75	6	25,399	0.02%
2020/10/26	19	49.18	21	49.22	49.45	-2	25,117	-0.01%
2020/10/23	20	48.34	25	48.15	49.00	-5	24,608	-0.02%
2020/10/22	8	47.13	15	46.33	47.00	-7	24,019	-0.03%
2020/10/21	8	46.32	2	46.30	46.10	6	23,783	0.03%
2020/10/20	4	46.55	2	46.20	45.90	2	23,587	0.01%
2020/10/19	18	47.43	11	47.20	47.25	7	23,359	0.03%
2020/10/16	18	48.07	11	47.49	47.40	7	23,270	0.03%
2020/10/15	28	49.80	4	49.80	49.30	24	22,868	0.10%
2020/10/14	25	51.02	29	51.06	50.70	-4	22,361	-0.02%
2020/10/13	10	48.47	9	48.80	49.40	1	21,443	0.00%
2020/10/12	16	48.43	29	48.62	49.40	-13	20,980	-0.06%
2020/10/08	8	47.09	11	46.92	47.00	-3	20,214	-0.01%
2020/10/07	52	46.37	47	46.55	46.55	5	19,873	0.03%
2020/10/06	29	46.78	21	46.90	46.90	8	19,520	0.04%
2020/10/05	14	43.52	14	44.35	45.60	0	18,668	0.00%
2020/09/30	32	43.05	13	42.52	42.70	19	18,081	0.11%
2020/09/29	5	42.07	10	42.48	41.65	-5	17,218	-0.03%
2020/09/28	7	42.15	13	42.52	43.10	-6	16,997	-0.04%
2020/09/25	18	45.90	11	43.45	42.65	7	16,664	0.04%
2020/09/24	6	45.90	5	46.21	44.75	1	15,808	0.01%
2020/09/23	54	46.50	7	46.35	47.10	47	15,373	0.31%
2020/09/22	21	49.50	14	49.01	48.40	7	14,434	0.05%
2020/09/21	9	51.92	9	51.82	51.50	0	13,840	0.00%
2020/09/18	7	51.53	7	51.84	51.20	0	13,532	0.00%
2020/09/17	18	52.71	15	51.85	51.30	3	13,284	0.02%
2020/09/16	12	51.25	6	51.42	51.60	6	12,833	0.05%
2020/09/15	14	51.70	16	51.59	52.00	-2	12,553	-0.02%
2020/09/14	34	51.25	25	52.06	51.50	9	12,216	0.07%
2020/09/11	61	53.78	20	54.06	52.40	41	11,514	0.36%
2020/09/10	2	51.55	20	50.83	53.40	-18	10,049	-0.18%
2020/09/09	11	49.76	32	49.20	49.75	-21	9,160	-0.23%
2020/09/08	33	49.27	37.5	50.80	48.50	-4.5	8,760	-0.05%
2020/09/07	4	48.63	58	50.82	51.00	-54	8,130	-0.66%
2020/09/04	90	45.62	35	45.54	46.60	55	7,381	0.75%
2020/09/03	12	43.11	6	43.02	44.30	6	6,205	0.10%
2020/09/02	4	41.70	6	40.72	42.15	-2	5,672	-0.04%
2020/09/01	3	37.98	4	39.34	39.95	-1	5,137	-0.02%
2020/08/31	26	37.14	27	36.02	37.60	-1	4,513	-0.02%
2020/08/28	23	33.94	6	34.18	34.55	17	4,125	0.41%
2020/08/27	7	32.97	9	33.00	33.00	-2	3,918	-0.05%
2020/08/26	1	32.60	0	0.00	32.60	1	3,893	0.03%
2020/08/25	3	32.88	0	0.00	32.75	3	3,897	0.08%
2020/08/21	3	32.92	0	0.00	32.75	3	4,006	0.07%
2020/08/20	1	32.20	3	32.00	32.65	-2	3,967	-0.05%
2020/08/19	6	34.18	0	0.00	34.25	6	3,841	0.16%
2020/08/18	2	33.95	1	34.10	34.05	1	3,756	0.03%
2020/08/17	2	32.50	3	33.03	34.50	-1	3,596	-0.03%
2020/08/14	2	31.25	3	32.00	31.40	-1	3,273	-0.03%
2020/08/13	1	31.35	0	0.00	31.10	1	3,029	0.03%
2020/08/10	0	0.00	15	31.35	31.10	-15	3,180	-0.47%
2020/08/06	0	0.00	15	30.62	30.90	-15	3,250	-0.46%
2020/08/04	31	30.96	0	0.00	30.90	31	3,392	0.91%
2020/07/30	10	30.55	11	30.67	30.45	-1	3,316	-0.03%
2020/07/29	0	0.00	1	29.80	29.80	-1	3,276	-0.03%
2020/07/28	2	29.05	0	0.00	29.10	2	3,251	0.06%
2020/07/24	0	0.00	2	30.83	30.35	-2	3,252	-0.06%
2020/07/22	3	30.68	4	30.31	30.75	-1	3,084	-0.03%
2020/07/21	1	28.95	0	0.00	28.90	1	2,817	0.04%
2020/07/15	0	0.00	4	29.50	28.90	-4	2,787	-0.14%
2020/07/14	0	0.00	4	28.53	28.70	-4	2,724	-0.15%
2020/07/13	2	28.95	0	0.00	29.00	2	2,715	0.07%
2020/07/10	3	29.12	2	29.03	28.90	1	2,733	0.04%
2020/07/09	0	0.00	1	28.90	28.90	-1	2,707	-0.04%
2020/07/07	7	28.83	19	28.53	28.50	-12	2,705	-0.44%
2020/07/03	0	0.00	2	28.00	28.05	-2	2,658	-0.08%
2020/07/01	1	27.70	0	0.00	27.70	1	2,666	0.04%
2020/06/24	1	27.60	0	0.00	27.60	1	2,711	0.04%
2020/06/23	5	27.68	0	0.00	27.55	5	2,745	0.18%
2020/06/22	8	27.58	0	0.00	27.55	8	2,750	0.29%
2020/06/18	1	27.60	0	0.00	27.65	1	2,775	0.04%
2020/06/17	2	27.65	1	27.80	27.80	1	2,777	0.04%
2020/06/16	1	27.55	0	0.00	27.70	1	2,814	0.04%
2020/06/15	0	0.00	2	27.55	27.40	-2	2,895	-0.07%
2020/06/12	1	27.45	0	0.00	27.40	1	2,906	0.03%
2020/06/11	1	28.65	4	27.75	28.20	-3	2,896	-0.10%
2020/06/10	0	0.00	1	28.45	28.65	-1	2,904	-0.03%
2020/06/09	2	29.03	4	29.15	29.00	-2	2,968	-0.07%
2020/06/08	3	29.47	40	29.20	29.05	-37	3,081	-1.20%
2020/06/05	0	0.00	15	28.90	29.20	-15	3,054	-0.49%
2020/06/04	0	0.00	1	28.25	28.30	-1	3,067	-0.03%
2020/06/03	0	0.00	7	28.15	28.10	-7	3,093	-0.23%
2020/06/02	0	0.00	1	28.35	28.15	-1	3,074	-0.03%
2020/06/01	2	28.65	1	28.70	28.65	1	3,033	0.03%
2020/05/28	22	28.79	1	28.40	29.20	21	2,941	0.71%
2020/05/27	2	28.08	2	28.08	28.00	0	2,845	0.00%
2020/05/26	1	27.65	6	27.70	27.60	-5	2,843	-0.18%
2020/05/18	1	27.60	0	0.00	27.55	1	2,857	0.03%
2020/05/15	0	0.00	1	27.70	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,833	-0.04%
2020/05/13	10	27.25	10	27.50	27.50	0	2,818	0.00%
2020/05/12	39	27.57	0	0.00	27.65	39	2,768	1.41%
2020/05/11	0	0.00	2	26.90	27.20	-2	2,698	-0.07%
2020/05/07	1	25.05	0	0.00	25.20	1	2,612	0.04%
2020/05/06	0	0.00	1	25.25	25.05	-1	2,663	-0.04%
2020/05/05	0	0.00	2	25.18	25.35	-2	2,800	-0.07%
2020/05/04	2	24.93	1	24.90	24.85	1	2,837	0.04%
2020/04/22	1	23.20	0	0.00	23.60	1	3,514	0.03%
2020/04/21	0	0.00	3	23.70	23.60	-3	3,509	-0.09%
2020/04/20	5	24.40	0	0.00	24.50	5	3,495	0.14%
2020/04/16	1	24.00	0	0.00	24.30	1	3,575	0.03%
2020/04/15	2	24.05	0	0.00	24.40	2	3,667	0.05%
2020/04/09	3	23.40	0	0.00	23.25	3	3,793	0.08%
2020/04/08	0	0.00	30	23.40	23.35	-30	3,904	-0.77%
2020/04/07	1	22.55	2	23.10	23.15	-1	4,070	-0.02%
2020/04/01	2	22.20	0	0.00	22.20	2	4,029	0.05%
2020/03/31	2	22.40	2	22.20	22.35	0	4,018	0.00%
2020/03/30	0	22.10	0	0.00	22.10	0	4,027	0.00%
2020/03/26	2	21.90	0	0.00	21.80	2	4,016	0.05%
2020/03/25	1	21.30	0	0.00	21.85	1	3,996	0.03%
2020/03/24	5	21.20	0	0.00	20.85	5	3,954	0.13%
2020/03/23	5	19.80	0	0.00	20.70	5	3,969	0.13%
2020/03/20	20	20.45	0	0.00	20.70	20	3,963	0.50%
2020/03/18	0	0.00	6	21.80	21.85	-6	3,853	-0.16%
2020/03/17	0	0.00	0.8	21.60	21.70	-0.8	3,843	-0.02%
2020/03/16	0	0.00	4	22.48	22.20	-4	3,825	-0.10%
2020/03/13	16	21.88	2	22.00	22.35	14	3,768	0.37%
2020/03/11	0	24.60	0	0.00	24.60	0	3,549	0.00%
2020/03/09	2	25.20	0	0.00	25.05	2	3,467	0.06%
2020/03/06	2	26.10	0	0.00	26.05	2	3,436	0.06%
2020/03/03	20	26.30	0	0.00	26.35	20	3,466	0.58%
2020/02/26	12	26.48	10	26.50	26.55	2	3,373	0.06%
2020/02/24	0	26.75	0	0.00	26.75	0	3,251	0.00%
2020/02/21	0	27.30	0	0.00	27.30	0	3,226	0.00%
2020/02/17	0	27.90	0	0.00	28.05	0	3,170	0.00%
2020/02/14	0	27.30	2	27.35	27.45	-2	3,146	-0.06%
2020/02/13	0	27.45	0	0.00	27.55	0	3,075	0.00%
2020/02/12	0	27.90	0	0.00	28.05	0	3,030	0.00%
2020/02/11	2	28.10	0	0.00	28.05	2	2,997	0.07%
2020/02/10	3	28.10	0	0.00	28.20	3	2,951	0.10%
2020/02/06	0	28.60	1	28.90	28.70	-1	2,842	-0.04%
2020/02/04	2	27.60	7	27.17	27.60	-5	2,610	-0.19%
2020/02/03	5	26.00	43	26.60	26.90	-38	2,527	-1.50%
2020/01/31	0	0.00	12	27.50	27.05	-12	2,446	-0.49%
2020/01/30	0	0.00	10	26.40	26.45	-10	2,344	-0.43%
2020/01/20	1	27.75	1	27.65	27.75	0	2,227	0.00%
2020/01/17	4	27.09	5	27.86	27.15	-1	2,170	-0.05%
2020/01/16	2	28.35	23	28.57	27.85	-21	2,020	-1.04%
2020/01/14	0	0.00	5	26.20	26.05	-5	1,750	-0.29%
2020/01/13	0	0.00	42	26.05	25.95	-42	1,732	-2.42%
2020/01/10	0	0.00	3	25.95	26.00	-3	1,698	-0.18%
2020/01/09	4	25.64	3	26.20	26.45	1	1,620	0.06%
2020/01/08	0	0.00	4	25.10	25.15	-4	1,500	-0.27%
2020/01/07	2	25.40	47	25.27	25.45	-45	1,445	-3.11%
2020/01/06	0	0.00	19	25.30	25.20	-19	1,388	-1.37%
2020/01/03	1	25.30	2	25.35	25.60	-1	1,351	-0.07%
2020/01/02	3	25.03	22	25.25	25.55	-19	1,251	-1.52%
2019/12/31	10	24.25	93	24.67	24.30	-83	1,110	-7.48%
2019/12/30	0	0.00	12.8	22.89	22.90	-12.8	916	-1.40%
2019/12/18	0	0.00	2	22.10	22.00	-2	784	-0.25%
2019/12/02	20	21.55	0	0.00	21.30	20	647	3.09%
2019/11/29	10	21.65	0	0.00	21.70	10	628	1.59%
2019/11/14	0	0.00	10.2	21.35	21.35	-10.2	623	-1.64%
2019/11/06	0	0.00	2	20.50	20.55	-2	528	-0.38%
2019/11/05	0	0.00	1	20.55	20.50	-1	529	-0.19%
2019/11/04	0	0.00	1	20.50	20.50	-1	533	-0.19%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/20	0	0.00	1	20.45	20.50	-1	637	-0.16%
2019/09/17	0	0.00	0.7	20.25	20.25	-0.7	667	-0.10%
2019/09/16	0.5	20.20	0	0.00	20.30	0.5	671	0.07%
2019/08/27	10	20.75	0	0.00	20.85	10	674	1.48%
2019/08/26	14	20.84	0	0.00	20.90	14	651	2.15%
2019/08/20	8	20.95	0	0.00	20.95	8	700	1.14%
2019/08/15	10	20.85	0	0.00	20.95	10	700	1.43%
2019/08/02	10	20.90	0	0.00	20.80	10	864	1.16%
2019/07/19	5	21.05	0	0.00	21.10	5	914	0.55%
2019/06/12	1	20.90	0	0.00	20.95	1	894	0.11%
2019/05/29	0	0.00	1	20.90	20.80	-1	857	-0.12%
2019/05/23	15	20.75	0	0.00	20.65	15	799	1.88%
2019/05/21	0	0.00	5	20.95	21.05	-5	792	-0.63%
2019/05/20	20	21.04	0	0.00	21.05	20	781	2.56%
2019/05/16	0	0.00	2	21.10	21.05	-2	733	-0.27%
2019/05/15	40	21.04	0	0.00	21.00	40	703	5.68%
2019/05/13	1	21.40	0	0.00	21.25	1	668	0.15%
2019/05/09	0	0.00	11	20.97	21.15	-11	611	-1.80%
2019/05/08	28	20.80	0	0.00	20.80	28	555	5.04%
2019/05/06	1	20.80	0	0.00	20.80	1	549	0.18%
2019/04/22	0	20.60	3	20.72	20.70	-3	474	-0.63%
2019/04/18	3	20.73	0	0.00	20.60	3	465	0.64%
2019/04/15	7	20.65	21	20.70	20.75	-14	455	-3.08%
2019/04/11	1	20.80	0	0.00	20.65	1	447	0.22%
2019/03/29	2	20.45	0	0.00	20.65	2	402	0.50%
2019/03/28	1	20.50	0	0.00	20.50	1	401	0.25%
2019/03/27	0.3	20.60	0	0.00	20.60	0.3	400	0.06%
2019/03/21	0.1	20.40	0	0.00	20.45	0.1	398	0.03%
2019/03/18	20	20.30	0	0.00	20.30	20	391	5.11%
2019/03/08	11	20.25	0	20.30	20.30	11	421	2.61%
2019/03/05	8	20.45	0	0.00	20.45	8	420	1.90%
2019/03/04	0	0.00	1	20.40	20.60	-1	422	-0.24%
2019/02/27	0.1	20.40	0	0.00	20.55	0.1	422	0.02%
2019/02/19	0	0.00	8	20.35	20.30	-8	396	-2.02%
2019/01/29	0	0.00	1	19.70	19.85	-1	438	-0.23%
2019/01/25	0	0.00	2	19.83	19.85	-2	445	-0.45%
2019/01/18	0	0.00	1	19.65	19.60	-1	481	-0.21%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/07	3	19.20	0	0.00	19.55	3	590	0.51%
2019/01/04	0	0.00	4	19.10	19.05	-4	600	-0.67%
2019/01/03	2	19.15	0	0.00	19.15	2	644	0.31%
2018/12/25	4	19.00	0	0.00	19.05	4	892	0.45%
2018/12/20	10	19.65	0	0.00	19.50	10	875	1.14%
2018/12/12	9	19.90	0	0.00	19.95	9	941	0.96%
2018/12/06	0	0.00	1	20.00	20.00	-1	940	-0.11%
2018/12/05	0	0.00	1	20.05	20.05	-1	933	-0.11%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/26	0	0.00	16	20.25	20.20	-16	939	-1.70%
2018/11/14	0	0.00	2	20.40	20.40	-2	1,049	-0.19%
2018/11/12	0	0.00	1	20.55	20.45	-1	1,048	-0.10%
2018/11/08	0	0.00	1	20.60	20.60	-1	1,038	-0.10%
2018/11/07	3	20.75	0	0.00	20.60	3	1,041	0.29%
2018/10/29	10	19.80	4	19.95	19.95	6	1,069	0.56%
2018/10/26	6	19.98	0	0.00	19.90	6	1,064	0.56%
2018/10/25	4	20.00	4	20.00	20.00	0	1,059	0.00%
2018/10/24	3	20.25	3	20.40	20.40	0	1,053	0.00%
2018/10/19	4	20.20	5	20.95	20.95	-1	1,054	-0.09%
2018/10/15	5	20.95	0	0.00	20.70	5	1,073	0.47%
2018/10/12	0	0.00	1	20.50	20.90	-1	1,065	-0.09%
2018/10/11	25	20.11	19	20.27	20.15	6	1,099	0.55%
2018/10/09	0	0.00	1	20.95	20.85	-1	1,090	-0.09%
2018/10/08	0	0.00	16	21.30	21.20	-16	1,085	-1.47%
2018/10/05	8	21.20	0	0.00	21.10	8	1,073	0.75%
2018/10/04	2	21.63	8	21.65	21.65	-6	1,037	-0.58%
2018/10/03	4	21.05	0	0.00	21.00	4	961	0.42%
2018/09/26	0	0.00	3	20.75	20.70	-3	1,065	-0.28%
2018/09/25	5	20.79	0	0.00	20.85	5	1,066	0.47%
2018/09/20	0	0.00	1	20.70	20.70	-1	1,032	-0.10%
2018/09/19	5	20.60	5	20.50	20.50	0	1,017	0.00%
2018/09/18	24	20.31	1	20.25	20.25	23	1,005	2.29%
2018/08/30	1	20.45	0	0.00	20.45	1	1,183	0.08%
2018/08/29	1	20.50	1	20.55	20.60	0	1,200	0.00%
2018/08/28	1	21.40	0	0.00	21.40	1	1,159	0.09%
2018/08/21	0	0.00	1	21.15	21.10	-1	1,122	-0.09%
2018/08/10	0	0.00	3	21.40	21.30	-3	1,191	-0.25%
2018/08/06	0	0.00	0.1	21.50	21.60	-0.1	1,256	-0.01%
2018/07/19	0	0.00	3	21.50	21.45	-3	1,311	-0.23%
2018/07/18	3	21.40	8	21.50	21.35	-5	1,331	-0.38%
2018/07/09	0	0.00	1	20.90	20.75	-1	1,420	-0.07%
2018/07/03	1	20.70	0	0.00	20.50	1	2,020	0.05%
2018/06/29	0	0.00	24	21.00	21.00	-24	2,173	-1.10%
2018/06/21	0	0.00	1	20.75	20.75	-1	2,617	-0.04%
2018/06/20	5	20.75	2	20.75	20.75	3	2,617	0.11%
2018/06/19	0	0.00	1	20.85	20.85	-1	2,608	-0.04%
2018/06/15	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/14	1	21.55	4	21.50	21.20	-3	2,592	-0.12%
2018/06/11	1	20.80	9	20.80	20.80	-8	2,497	-0.32%
2018/06/07	1	21.00	0	0.00	21.20	1	2,500	0.04%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/06/01	1	21.00	14	20.90	21.00	-13	2,466	-0.53%
2018/05/17	0	0.00	2	21.03	20.95	-2	2,415	-0.08%
2018/05/10	2	20.80	0	0.00	20.90	2	2,389	0.08%
2018/05/07	0	0.00	5	20.55	20.55	-5	2,420	-0.21%
2018/04/26	0	0.00	1	21.45	21.30	-1	2,431	-0.04%
2018/04/24	2	21.48	0	0.00	21.65	2	2,429	0.08%
2018/04/23	1	22.05	0	0.00	22.25	1	2,459	0.04%
2018/04/19	1	22.65	0	0.00	22.25	1	2,363	0.04%
2018/04/17	1	22.10	0	0.00	21.85	1	2,361	0.04%
2018/04/12	5	22.70	1	22.85	22.85	4	2,309	0.17%
2018/04/10	0	0.00	1	23.40	22.80	-1	2,251	-0.04%
2018/04/09	5	24.20	15	23.98	24.40	-10	2,110	-0.47%
2018/04/03	12	22.45	33	22.46	22.70	-21	1,772	-1.18%
2018/03/31	1	22.10	0	0.00	22.00	1	1,676	0.06%
2018/03/30	8	22.53	12	22.63	22.00	-4	1,650	-0.24%
2018/03/29	6	21.57	3	21.82	21.60	3	1,451	0.21%
2018/03/27	2	20.70	2	20.60	20.65	0	1,464	0.00%
2018/03/21	0	0.00	1	20.75	20.45	-1	1,892	-0.05%
2018/03/19	0	0.00	0	20.85	20.95	0	1,919	0.00%
2018/03/16	1	20.65	1	20.80	20.80	0	1,965	0.00%
2018/03/13	1	20.60	0	0.00	20.45	1	2,030	0.05%
2018/03/07	0	0.00	1	20.10	20.05	-1	2,104	-0.05%
2018/02/12	0.1	19.95	0	0.00	19.95	0.1	2,850	0.00%
2018/01/31	1	21.10	0	0.00	21.10	1	2,960	0.03%
2018/01/29	0	0.00	10	21.55	21.55	-10	2,975	-0.34%
2018/01/23	10	21.70	0	0.00	21.75	10	3,006	0.33%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/17	1	22.40	0	0.00	22.40	1	3,080	0.03%
2018/01/15	1	21.85	100	21.91	21.95	-99	3,154	-3.14%
2018/01/11	0	0.00	6	21.60	21.75	-6	3,218	-0.19%
2018/01/04	0	0.00	2	22.35	22.40	-2	3,402	-0.06%