中興電 (1513)-兆豐-嘉義券商分點個股進出

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
188.5
漲跌
▲3.5
漲幅
+1.89%
成交量
42,629張
產業
上市電機機械類股
1266人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中興電 (1513)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/04/22	15	191.88	42.1	187.19	185.00	-27.2	49,867	-0.05%
2024/04/19	70.3	197.65	70	197.67	197.50	0.3	49,722	0.00%
2024/04/18	41	207.79	33.3	206.99	203.50	7.7	48,651	0.02%
2024/04/17	25.7	202.15	50	208.48	209.50	-24.3	47,241	-0.05%
2024/04/16	60.4	194.27	64.2	194.20	190.50	-3.8	46,063	-0.01%
2024/04/15	61.8	208.58	32.4	202.42	203.00	29.4	45,031	0.07%
2024/04/12	85.2	200.95	82.1	205.43	212.00	3.1	43,106	0.01%
2024/04/11	79.1	190.17	88.3	192.95	193.00	-9.2	41,192	-0.02%
2024/04/10	17.2	184.45	6.2	183.42	183.00	11	39,715	0.03%
2024/04/09	42.6	184.96	42.1	187.43	185.00	0.5	38,905	0.00%
2024/04/08	28.1	181.94	37	181.34	182.00	-8.9	37,888	-0.02%
2024/04/03	2	177.25	2	178.00	178.50	0	37,537	0.00%
2024/04/02	8.6	178.19	19	178.87	178.50	-10.4	37,896	-0.03%
2024/04/01	7	178.43	0	0.00	177.50	7	37,647	0.02%
2024/03/29	13	177.54	21.2	177.71	179.50	-8.2	37,363	-0.02%
2024/03/28	18.1	179.79	14	180.04	177.00	4.1	37,041	0.01%
2024/03/27	19.2	179.70	8	184.63	176.00	11.2	36,624	0.03%
2024/03/26	28.4	194.15	25.5	195.13	187.00	2.9	35,782	0.01%
2024/03/25	51	184.27	50.5	185.87	185.00	0.5	34,312	0.00%
2024/03/22	14.2	179.35	79.1	184.37	177.50	-64.9	33,672	-0.19%
2024/03/21	36.5	183.88	34	181.49	181.50	2.5	33,132	0.01%
2024/03/20	15.9	178.06	14	178.50	177.00	1.8	32,525	0.01%
2024/03/19	21	181.45	17.2	181.76	180.00	3.9	32,176	0.01%
2024/03/18	49.5	176.18	65.5	178.02	178.50	-15.9	31,332	-0.05%
2024/03/15	29.2	170.54	14	170.86	169.50	15.2	30,161	0.05%
2024/03/14	31.5	172.43	27	172.16	173.00	4.5	29,428	0.02%
2024/03/13	67	177.28	71.8	175.16	173.50	-4.8	28,573	-0.02%
2024/03/12	50	170.14	49	167.07	170.00	1	27,673	0.00%
2024/03/11	7	162.93	0.3	165.00	164.50	6.7	27,174	0.02%
2024/03/08	17.8	164.92	18.4	163.25	161.50	-0.6	27,954	0.00%
2024/03/07	16	171.09	11.5	169.78	171.00	4.6	27,655	0.02%
2024/03/06	10	172.55	13.1	172.61	174.00	-3.1	27,315	-0.01%
2024/03/05	36	169.96	17.1	171.07	169.00	18.9	26,916	0.07%
2024/03/04	37	167.37	34.6	168.03	167.00	2.5	26,085	0.01%
2024/03/01	38.3	173.02	28.4	172.33	171.00	9.9	25,637	0.04%
2024/02/29	24.2	163.22	35.3	168.37	171.00	-11	25,071	-0.04%
2024/02/27	28.6	154.45	38.1	155.73	155.50	-9.6	24,554	-0.04%
2024/02/26	25.3	152.83	23.4	154.71	153.00	1.9	23,116	0.01%
2024/02/23	35	135.63	89.4	137.26	143.00	-54.4	21,278	-0.26%
2024/02/22	21	133.12	36	132.88	133.50	-15	20,025	-0.07%
2024/02/21	8.1	133.12	22.5	132.49	132.50	-14.4	19,435	-0.07%
2024/02/20	8	126.56	4	128.25	128.00	4	18,717	0.02%
2024/02/19	39	130.99	22.5	133.42	129.50	16.5	18,222	0.09%
2024/02/16	11.5	128.43	23.8	127.15	129.00	-12.3	17,327	-0.07%
2024/02/15	8	119.94	7	122.43	120.50	1	16,675	0.01%
2024/02/05	2	122.75	2	124.50	122.50	0	16,458	0.00%
2024/02/02	37	127.12	36	125.94	124.50	1	16,382	0.01%
2024/02/01	5.1	121.97	14	123.93	126.00	-8.9	15,842	-0.06%
2024/01/31	2	118.00	3	118.83	119.50	-1	15,471	-0.01%
2024/01/30	6	119.00	2.6	121.04	118.50	3.4	15,427	0.02%
2024/01/29	2	119.75	2	120.00	120.50	0	15,401	0.00%
2024/01/26	1	119.00	1	119.00	119.00	0	15,358	0.00%
2024/01/25	2	119.00	3	119.00	118.00	-1	15,376	-0.01%
2024/01/24	3	120.33	2	120.25	119.50	1	15,377	0.01%
2024/01/23	1	121.50	7.8	121.06	120.50	-6.8	15,353	-0.04%
2024/01/22	4	117.25	2.2	118.05	118.50	1.8	15,229	0.01%
2024/01/19	1.5	116.00	0	0.00	115.50	1.5	15,158	0.01%
2024/01/18	2	115.00	2	115.75	115.50	0	15,123	0.00%
2024/01/17	1	116.00	2	115.50	115.00	-1	15,100	-0.01%
2024/01/16	14	119.21	13	119.19	118.50	1	15,014	0.01%
2024/01/15	5	122.90	23.4	121.86	121.50	-18.4	14,985	-0.12%
2024/01/12	4.1	121.25	1	120.00	120.50	3.1	14,450	0.02%
2024/01/11	2	118.75	1	119.50	119.00	1	14,280	0.01%
2024/01/10	2	119.50	2	120.50	119.50	0	14,256	0.00%
2024/01/09	2	120.50	4.1	120.01	120.00	-2.1	14,231	-0.01%
2024/01/08	4	119.13	2	119.25	118.00	2	14,041	0.01%
2024/01/05	1	118.50	3	119.17	119.50	-2	13,983	-0.01%
2024/01/04	2	119.25	2	118.50	118.50	0	13,953	0.00%
2024/01/03	3	119.33	6	119.58	120.00	-3	13,844	-0.02%
2024/01/02	1.1	119.27	8	118.75	119.00	-6.9	13,740	-0.05%
2023/12/29	4.2	115.50	2	115.50	116.50	2.2	13,628	0.02%
2023/12/28	11.1	119.87	7	121.14	119.00	4.1	13,402	0.03%
2023/12/27	2	116.25	1	116.50	116.00	1	13,064	0.01%
2023/12/26	0.2	116.50	1	115.50	116.50	-0.8	13,137	-0.01%
2023/12/25	0.8	118.00	0.2	118.00	117.50	0.6	13,135	0.00%
2023/12/22	0.1	116.95	0	0.00	116.00	0.1	13,138	0.00%
2023/12/21	2.3	115.13	0	0.00	115.00	2.3	13,158	0.02%
2023/12/20	5.2	117.51	2	117.25	117.50	3.2	13,256	0.02%
2023/12/19	4	117.13	5	116.50	117.00	-1	13,432	-0.01%
2023/12/18	12	121.92	3	120.50	120.50	9	13,267	0.07%
2023/12/15	13	125.54	15	123.17	122.00	-2	13,270	-0.01%
2023/12/14	4	124.88	5	124.80	125.00	-1	12,954	-0.01%
2023/12/13	4.1	125.73	4	126.88	124.50	0.1	12,770	0.00%
2023/12/12	3.5	125.79	3	126.17	125.00	0.5	12,593	0.00%
2023/12/11	2	125.99	7	126.07	126.00	-5	12,486	-0.04%
2023/12/08	9	126.05	3.1	126.82	126.00	5.9	12,323	0.05%
2023/12/07	8	130.06	14.3	130.30	126.50	-6.3	12,095	-0.05%
2023/12/06	60	129.38	44	127.94	126.50	16	11,279	0.14%
2023/12/05	23.7	129.35	21.7	129.94	129.50	2.1	10,637	0.02%
2023/12/04	2.3	125.67	10	125.00	126.50	-7.8	9,665	-0.08%
2023/12/01	18	123.22	11	123.05	120.50	7	9,186	0.08%
2023/11/30	4.2	122.83	5	122.40	121.50	-0.8	8,955	-0.01%
2023/11/29	15	121.23	11	120.91	121.00	4	8,700	0.05%
2023/11/28	9.5	122.25	8.5	123.09	124.00	1	8,670	0.01%
2023/11/27	89.3	121.29	67.1	122.07	119.00	22.1	8,074	0.27%
2023/11/24	21.6	113.01	53.7	114.87	117.00	-32.2	7,031	-0.46%
2023/11/22	0.2	103.50	0	0.00	102.50	0.2	6,087	0.00%
2023/11/21	0.3	102.50	0	0.00	102.50	0.3	6,262	0.00%
2023/11/20	1	102.50	0	0.00	102.50	1	6,700	0.01%
2023/11/17	0.5	104.00	0	0.00	104.00	0.5	6,811	0.01%
2023/11/16	3.3	102.39	2	103.50	103.00	1.3	7,063	0.02%
2023/11/15	0	0.00	4	103.50	103.50	-4	7,245	-0.06%
2023/11/14	2	101.75	0	0.00	102.00	2	7,559	0.03%
2023/11/13	1	101.02	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	7	101.93	102.50	-7	7,809	-0.09%
2023/11/08	7	101.14	0	0.00	100.50	7	8,173	0.09%
2023/11/07	0	0.00	4	101.75	102.50	-4	8,286	-0.05%
2023/11/06	8	101.00	0	0.00	100.50	8	8,595	0.09%
2023/11/03	2.2	97.22	0	0.00	98.30	2.2	8,862	0.02%
2023/11/02	1	96.21	8	96.13	96.50	-7	9,014	-0.08%
2023/11/01	2	93.42	0	0.00	94.50	2	9,171	0.02%
2023/10/31	17.2	94.51	0	94.90	93.20	17.2	9,418	0.18%
2023/10/30	17.1	98.29	0	0.00	97.60	17.1	9,597	0.18%
2023/10/26	0	100.50	2	101.25	100.00	-2	10,689	-0.02%
2023/10/25	0	0.00	5	101.60	102.00	-5	10,942	-0.05%
2023/10/24	7.4	99.75	0	0.00	100.00	7.4	11,195	0.07%
2023/10/23	1	99.97	1	100.50	99.90	0	11,515	0.00%
2023/10/20	1.1	95.34	1	95.70	96.20	0.1	12,125	0.00%
2023/10/19	1	98.51	0	0.00	98.10	1	12,985	0.01%
2023/10/18	1	99.71	0.1	100.00	99.00	0.9	15,240	0.01%
2023/10/17	3	101.33	1	102.00	100.00	2	15,255	0.01%
2023/10/16	0	102.50	1	102.00	102.50	-1	15,299	-0.01%
2023/10/13	1.5	102.71	0	0.00	102.50	1.5	15,899	0.01%
2023/10/12	1	106.00	0	106.00	106.00	1	16,830	0.01%
2023/10/11	5	106.00	0	0.00	105.00	5	17,571	0.03%
2023/10/06	0	0.00	0.5	107.00	106.50	-0.5	17,839	0.00%
2023/10/04	0	107.00	5	106.00	106.00	-5	18,485	-0.03%
2023/10/03	0	107.50	0	0.00	107.50	0	18,637	0.00%
2023/10/02	27.1	108.50	3	108.67	109.00	24.1	18,658	0.13%
2023/09/28	2	107.50	8	106.63	107.50	-6	18,760	-0.03%
2023/09/27	9	106.83	2	107.00	106.00	7	18,958	0.04%
2023/09/26	3	106.67	4.1	106.87	106.50	-1.1	19,279	-0.01%
2023/09/25	8	106.31	5.1	105.80	106.50	2.9	19,535	0.01%
2023/09/22	18.1	102.91	22	103.09	102.00	-3.9	19,807	-0.02%
2023/09/21	2.1	98.96	4.1	98.95	98.70	-2	19,786	-0.01%
2023/09/20	3	99.50	3	100.83	100.50	0	20,212	0.00%
2023/09/19	1	101.50	0	0.00	101.00	1	21,159	0.00%
2023/09/18	1.1	102.01	31	102.23	101.50	-29.9	21,570	-0.14%
2023/09/15	0	0.00	6	103.00	103.50	-6	21,917	-0.03%
2023/09/14	0	0.00	2	104.00	104.00	-2	22,855	-0.01%
2023/09/13	0.2	102.50	0	0.00	103.00	0.2	24,493	0.00%
2023/09/12	3	103.34	1	104.50	104.00	2	25,234	0.01%
2023/09/11	5.1	106.35	0	0.00	103.50	5.1	25,422	0.02%
2023/09/08	1	107.50	1	107.00	107.00	0	25,417	0.00%
2023/09/07	4	108.88	0	0.00	108.50	4	25,460	0.02%
2023/09/06	0	111.00	1	112.00	110.50	-1	25,598	0.00%
2023/09/05	2.2	110.54	11	110.50	110.50	-8.9	25,749	-0.03%
2023/09/04	5	110.40	2	110.50	110.50	3	26,296	0.01%
2023/09/01	12.1	112.96	10	113.35	111.50	2.1	26,383	0.01%
2023/08/31	0	113.00	0	0.00	113.50	0	26,307	0.00%
2023/08/30	10	113.00	0	0.00	112.50	10	26,707	0.04%
2023/08/29	15	112.67	16.1	112.99	113.50	-1.1	27,595	0.00%
2023/08/28	2	113.00	0	0.00	112.00	2	27,759	0.01%
2023/08/25	2	114.00	1.1	115.77	113.50	0.9	28,023	0.00%
2023/08/24	7	114.93	8.2	114.71	115.00	-1.2	28,049	0.00%
2023/08/23	2	110.25	8.2	109.51	110.00	-6.2	27,866	-0.02%
2023/08/22	19.1	110.82	0.1	111.00	110.00	19.1	28,028	0.07%
2023/08/21	20	113.63	1	115.00	113.50	19	28,267	0.07%
2023/08/18	25	113.76	12	114.08	113.00	13	28,524	0.05%
2023/08/17	7	109.29	2	111.00	110.00	5	29,040	0.02%
2023/08/16	2	110.00	1	110.50	110.50	1	30,136	0.00%
2023/08/15	1	111.54	3	112.83	111.50	-2	30,547	-0.01%
2023/08/14	7.1	110.19	2	110.72	108.50	5.1	30,904	0.02%
2023/08/11	4	114.88	2.1	115.45	114.50	1.9	30,741	0.01%
2023/08/10	1.1	115.80	1.7	113.58	114.00	-0.6	30,744	0.00%
2023/08/09	8.2	116.46	6	117.58	116.00	2.2	30,557	0.01%
2023/08/08	3.2	116.05	2	115.25	115.00	1.2	30,456	0.00%
2023/08/07	3	115.50	2	116.50	116.50	1	30,508	0.00%
2023/08/04	1.1	113.32	12.2	114.34	116.00	-11.1	30,557	-0.04%
2023/08/02	7	112.93	0	0.00	110.50	7	30,912	0.02%
2023/08/01	5	114.30	2	114.50	114.00	3	31,242	0.01%
2023/07/31	16.2	117.08	12.1	117.26	117.00	4.1	31,031	0.01%
2023/07/28	2	112.00	6.2	112.16	112.50	-4.2	30,730	-0.01%
2023/07/27	4	109.88	2	110.75	110.50	2	30,849	0.01%
2023/07/26	12.2	108.42	1	109.50	108.00	11.2	31,164	0.04%
2023/07/25	8.4	109.83	5.1	110.23	111.50	3.3	30,943	0.01%
2023/07/24	12.3	107.74	10.6	107.75	106.00	1.7	30,413	0.01%
2023/07/21	24	110.89	19	110.58	112.50	5	29,560	0.02%
2023/07/20	3.4	110.50	5.1	110.50	110.50	-1.8	27,579	-0.01%
2023/07/19	7.2	122.50	0.1	122.50	122.50	7.1	27,680	0.03%
2023/07/18	6.1	137.63	2	138.00	136.00	4.1	27,923	0.01%
2023/07/17	10	142.90	9.8	142.76	141.00	0.2	27,568	0.00%
2023/07/14	9.6	136.26	13.1	137.23	137.50	-3.5	26,769	-0.01%
2023/07/13	12	134.75	9	134.56	134.00	3	26,358	0.01%
2023/07/12	14.2	135.36	22.3	135.36	135.00	-8	26,624	-0.03%
2023/07/11	4	133.00	67	133.01	132.50	-63	26,629	-0.24%
2023/07/10	5.1	131.51	4	131.75	131.50	1.1	27,644	0.00%
2023/07/07	5	130.50	4.3	129.53	129.50	0.7	29,020	0.00%
2023/07/06	1	131.50	8.1	131.31	131.00	-7.1	30,136	-0.02%
2023/07/05	8	131.13	12.1	131.62	130.50	-4.1	30,694	-0.01%
2023/07/04	16.8	136.06	4.1	134.54	134.50	12.6	30,911	0.04%
2023/07/03	5.6	137.55	21	137.64	138.00	-15.4	30,585	-0.05%
2023/06/30	15.1	134.34	23	135.15	137.00	-7.9	30,420	-0.03%
2023/06/29	2	131.50	6.1	129.76	132.00	-4.1	30,058	-0.01%
2023/06/28	22.1	129.63	3	129.00	129.00	19.1	29,950	0.06%
2023/06/27	43.2	135.19	18	135.28	132.00	25.2	29,588	0.09%
2023/06/26	34.1	134.03	41.3	132.81	133.50	-7.2	28,728	-0.03%
2023/06/21	15	131.00	13	130.58	132.50	2	28,415	0.01%
2023/06/20	39.1	135.89	30	134.83	132.00	9.1	28,198	0.03%
2023/06/19	48.6	132.01	44	130.38	128.50	4.6	27,496	0.02%
2023/06/16	27.5	122.55	59.6	123.46	128.00	-32.1	26,242	-0.12%
2023/06/15	39	115.63	8	115.88	116.50	31	25,876	0.12%
2023/06/14	5	112.70	1	114.50	112.50	4	25,834	0.02%
2023/06/13	6.3	112.07	2	112.75	113.00	4.3	26,087	0.02%
2023/06/12	5.1	112.70	4.1	112.13	112.00	1	26,193	0.00%
2023/06/09	1.1	114.55	5	114.70	114.50	-3.9	26,243	-0.01%
2023/06/08	16	117.81	13.1	116.29	115.50	2.9	26,403	0.01%
2023/06/07	7	114.93	15	114.60	115.50	-8	26,307	-0.03%
2023/06/06	8.3	114.05	2	113.50	113.50	6.3	26,795	0.02%
2023/06/05	8	116.81	3	117.00	115.00	5	27,143	0.02%
2023/06/02	30	119.56	16.2	118.55	117.00	13.8	27,268	0.05%
2023/06/01	11	114.27	2	115.25	113.50	9	26,580	0.03%
2023/05/31	14	114.25	2.8	113.86	114.50	11.2	26,685	0.04%
2023/05/30	3.3	112.61	2	113.25	112.00	1.3	26,711	0.00%
2023/05/29	40	113.99	4	114.25	113.50	36	26,795	0.13%
2023/05/26	8	113.38	16	112.47	112.00	-8	26,934	-0.03%
2023/05/25	12	114.33	43.1	113.69	112.50	-31.1	27,119	-0.11%
2023/05/24	14	112.32	7	112.14	112.50	7	27,238	0.03%
2023/05/23	20.4	116.09	12	114.88	114.00	8.4	27,844	0.03%
2023/05/22	35.1	115.90	40	115.95	117.00	-4.9	27,613	-0.02%
2023/05/19	58.1	109.26	9	110.00	109.00	49.1	27,075	0.18%
2023/05/18	8	108.31	16	108.78	108.00	-8	27,176	-0.03%
2023/05/17	4	106.12	2	106.00	105.00	2	28,152	0.01%
2023/05/16	4	104.88	6	105.17	105.00	-2	28,366	-0.01%
2023/05/15	14	104.61	4	104.13	104.50	10	28,463	0.04%
2023/05/12	6	102.75	10.2	102.41	104.50	-4.2	28,779	-0.01%
2023/05/11	6	102.75	10.2	102.41	101.00	-4.2	29,244	-0.01%
2023/05/10	3	103.83	5	104.90	106.00	-2	29,307	-0.01%
2023/05/09	4.4	104.61	14	105.68	103.50	-9.6	29,207	-0.03%
2023/05/08	21.9	111.10	24.1	111.12	110.50	-2.2	28,694	-0.01%
2023/05/05	5	108.30	3	107.51	108.00	2	28,409	0.01%
2023/05/04	8	108.00	3.3	107.95	109.50	4.7	28,632	0.02%
2023/05/03	5	105.40	3	105.99	105.50	2	28,745	0.01%
2023/05/02	24.3	106.51	8	107.25	108.00	16.3	29,213	0.06%
2023/04/28	4	101.75	3	101.50	101.50	1	29,050	0.00%
2023/04/27	3	101.83	5	101.10	101.00	-2	29,303	-0.01%
2023/04/26	14	103.29	2	103.00	103.00	12	29,210	0.04%
2023/04/25	6	104.42	8	102.69	102.50	-2	29,185	-0.01%
2023/04/24	4	104.38	1	106.00	105.00	3	29,020	0.01%
2023/04/21	5	103.10	0	0.00	102.50	5	29,141	0.02%
2023/04/20	3	108.33	25	109.44	105.50	-22	29,050	-0.08%
2023/04/19	24	108.04	17	108.82	108.00	7	29,152	0.02%
2023/04/18	8	109.31	5	108.90	109.00	3	29,337	0.01%
2023/04/17	16.1	108.44	5	109.80	109.00	11.1	29,711	0.04%
2023/04/14	7.5	105.90	7	106.36	105.50	0.5	30,650	0.00%
2023/04/13	18.3	109.78	11.3	110.07	108.00	7	31,030	0.02%
2023/04/12	10	113.76	20.1	114.13	115.00	-10	29,982	-0.03%
2023/04/11	26.5	106.92	40.3	104.95	108.00	-13.8	28,569	-0.05%
2023/04/10	18	100.23	15.1	99.91	101.50	3	27,451	0.01%
2023/04/07	10	97.96	7	98.10	96.80	3	27,042	0.01%
2023/04/06	5	95.72	7	95.54	95.70	-2	26,696	-0.01%
2023/03/31	6	94.50	7	94.96	94.60	-1	26,774	0.00%
2023/03/29	1	95.70	2	95.55	94.70	-1	26,888	0.00%
2023/03/28	10	94.87	5	94.82	94.80	5	27,207	0.02%
2023/03/27	2	94.95	0	0.00	94.50	2	27,414	0.01%
2023/03/24	3	96.27	1	95.90	95.90	2	27,702	0.01%
2023/03/23	3	96.70	0	0.00	95.90	3	28,349	0.01%
2023/03/22	6.1	99.36	6	97.67	97.00	0	28,665	0.00%
2023/03/21	2	100.00	4.2	99.46	98.50	-2.1	28,670	-0.01%
2023/03/20	7.1	97.33	6.1	97.66	98.80	1	28,472	0.00%
2023/03/17	4	93.10	3	94.00	94.90	1	28,219	0.00%
2023/03/16	11.3	93.08	11	93.02	93.20	0.3	28,177	0.00%
2023/03/15	6.2	96.48	1	96.60	95.00	5.2	28,284	0.02%
2023/03/14	7.3	96.70	11.3	96.04	94.70	-4	29,368	-0.01%
2023/03/13	2.2	95.01	1	95.50	95.50	1.2	29,706	0.00%
2023/03/10	13.1	97.52	5	98.10	96.90	8.1	30,663	0.03%
2023/03/09	11	100.26	6	100.05	100.50	5	30,515	0.02%
2023/03/08	5	100.06	5.1	100.69	100.50	-0.1	30,102	0.00%
2023/03/07	10	98.89	14	98.99	98.50	-4	29,772	-0.01%
2023/03/06	2.1	96.22	12	95.95	97.00	-9.9	29,510	-0.03%
2023/03/03	16	96.46	13	96.22	94.60	3	29,941	0.01%
2023/03/02	19.1	96.87	20	96.27	96.10	-0.9	29,813	0.00%
2023/03/01	4	94.83	13	95.61	96.50	-9	29,532	-0.03%
2023/02/24	22	95.99	21	95.63	94.90	1	29,498	0.00%
2023/02/23	15	95.49	17.3	96.11	95.70	-2.3	29,418	-0.01%
2023/02/22	24	95.13	24	95.08	94.20	0	29,235	0.00%
2023/02/21	44.3	95.17	42	95.52	96.40	2.3	29,050	0.01%
2023/02/20	49	90.62	44	91.17	92.10	5	28,150	0.02%
2023/02/17	57	88.83	52	88.89	90.70	5	27,666	0.02%
2023/02/16	35	87.90	50	87.87	87.80	-15	27,018	-0.06%
2023/02/15	85	88.46	74.1	89.13	86.50	10.9	26,505	0.04%
2023/02/14	8	84.05	7	84.03	84.10	1	25,066	0.00%
2023/02/13	4.1	82.02	12	82.73	83.00	-7.9	24,737	-0.03%
2023/02/10	18	82.92	16.1	82.66	81.90	1.9	24,572	0.01%
2023/02/09	18.1	81.95	24	82.30	82.00	-5.9	24,140	-0.02%
2023/02/08	9	79.89	7	79.96	79.20	2	23,532	0.01%
2023/02/07	8	78.94	5	79.22	79.20	3	23,300	0.01%
2023/02/06	3	78.30	1	78.90	78.40	2	23,265	0.01%
2023/02/03	9	78.67	1	78.30	78.10	8	23,280	0.03%
2023/02/02	15	81.46	53	81.24	79.80	-38	23,012	-0.17%
2023/02/01	10	80.42	8	80.39	80.20	2	22,598	0.01%
2023/01/31	106	79.15	123.2	79.44	81.00	-17.2	22,175	-0.08%	大買/大賣/
2023/01/30	19	73.93	25	74.20	75.50	-6	21,424	-0.03%
2023/01/17	22	73.20	22	73.30	73.10	0	21,062	0.00%
2023/01/16	6	70.73	4	70.70	71.60	2	20,731	0.01%
2023/01/13	7	70.83	2	70.35	70.60	5	20,671	0.02%
2023/01/12	5	71.00	5	71.94	71.20	0	20,626	0.00%
2023/01/11	20	73.07	39	73.29	72.00	-19	20,520	-0.09%
2023/01/10	14	72.40	14	72.71	72.40	0	20,260	0.00%
2023/01/09	27.1	72.39	15	72.21	73.20	12.1	20,082	0.06%
2023/01/06	25	71.76	30	71.65	72.70	-5	19,803	-0.03%
2023/01/05	48	72.44	25	72.39	71.90	23	19,569	0.12%
2023/01/04	122	75.62	147.1	75.86	74.00	-25.1	18,947	-0.13%	大買/大賣/
2023/01/03	94	70.08	29.2	72.30	72.10	64.9	17,477	0.37%
2022/12/30	5	67.78	22	67.26	67.20	-17	16,587	-0.10%
2022/12/29	8	66.33	4	66.70	67.00	4	16,476	0.02%
2022/12/28	18	67.64	22	67.82	67.00	-4	16,418	-0.02%
2022/12/27	7	66.72	10	67.27	67.40	-3	16,377	-0.02%
2022/12/26	0	0.00	21	66.58	66.50	-21	16,059	-0.13%
2022/12/22	4	66.00	3	66.23	65.90	1	15,969	0.01%
2022/12/21	7	65.74	6	65.13	65.50	1	15,986	0.01%
2022/12/20	12	66.15	5	65.28	64.00	7	15,893	0.04%
2022/12/19	18.1	66.17	5.2	65.90	66.00	13	15,688	0.08%
2022/12/16	36.1	68.39	13.1	68.28	68.30	23	15,539	0.15%
2022/12/15	26.2	67.38	29.6	67.82	68.50	-3.3	15,149	-0.02%
2022/12/14	4	66.13	15.3	66.01	66.50	-11.3	14,477	-0.08%
2022/12/13	5	65.04	4	64.63	63.60	1	14,285	0.01%
2022/12/12	2	64.55	4	64.70	64.00	-2	14,425	-0.01%
2022/12/09	0	0.00	4	63.93	63.70	-4	14,465	-0.03%
2022/12/08	0	0.00	30.2	62.93	63.10	-30.2	14,355	-0.21%
2022/12/07	24	64.00	25.3	62.78	62.80	-1.3	14,172	-0.01%
2022/12/06	78.1	65.62	37.5	65.59	64.50	40.5	13,764	0.29%
2022/12/05	17	65.31	21	65.27	64.80	-4	12,633	-0.03%
2022/12/02	47	63.44	44.9	63.40	65.20	2.2	12,341	0.02%
2022/12/01	1	60.30	8	60.04	59.30	-7	11,167	-0.06%
2022/11/30	1	58.70	1	58.60	58.90	0	11,006	0.00%
2022/11/29	5	58.08	4	58.00	57.90	1	10,836	0.01%
2022/11/28	4	56.85	13.2	58.14	58.50	-9.2	10,752	-0.09%
2022/11/25	290.2	58.26	298	57.89	57.20	-7.9	10,536	-0.07%	大買/大賣/
2022/11/24	1	55.80	9	55.68	55.80	-8	10,090	-0.08%
2022/11/23	10.1	54.88	13	55.14	54.60	-2.9	10,199	-0.03%
2022/11/22	22	55.48	15	55.29	55.10	7	10,247	0.07%
2022/11/21	8.1	55.39	3	55.83	55.70	5.1	10,152	0.05%
2022/11/18	16.2	54.54	3	54.70	54.20	13.2	10,005	0.13%
2022/11/17	2	54.00	3	53.73	55.40	-1	9,856	-0.01%
2022/11/16	4	52.45	1	52.20	52.20	3	9,646	0.03%
2022/11/15	5	52.96	3	52.50	53.20	2	9,931	0.02%
2022/11/14	0	0.00	5	52.40	52.50	-5	10,096	-0.05%
2022/11/11	0	0.00	0.2	51.90	51.70	-0.2	10,244	0.00%
2022/11/10	2	52.10	4	52.68	51.80	-2	10,364	-0.02%
2022/11/09	0.2	53.20	2	52.90	53.10	-1.8	10,932	-0.02%
2022/11/08	3	52.90	0	0.00	52.90	3	11,144	0.03%
2022/11/07	10	53.22	6	53.28	53.50	4	11,328	0.04%
2022/11/04	2	53.00	0	0.00	53.00	2	11,785	0.02%
2022/11/03	1	52.10	1	52.70	52.80	0	12,344	0.00%
2022/11/02	7	52.20	9	52.21	52.20	-2	12,540	-0.02%
2022/11/01	5	52.44	4	51.40	52.40	1	12,539	0.01%
2022/10/31	4	49.43	0	0.00	49.40	4	12,488	0.03%
2022/10/28	2.4	49.45	7	49.69	49.05	-4.6	12,647	-0.04%
2022/10/27	1	50.40	0	0.00	50.70	1	12,840	0.01%
2022/10/26	2	50.35	4	50.80	50.00	-2	13,071	-0.02%
2022/10/25	2.2	51.10	1	51.70	51.10	1.2	13,337	0.01%
2022/10/24	5	52.42	0	0.00	52.00	5	14,101	0.04%
2022/10/21	0	0.00	17	52.46	52.10	-17	14,806	-0.11%
2022/10/20	8	52.73	9	52.71	52.80	-1	14,905	-0.01%
2022/10/18	1	54.40	0	0.00	54.40	1	15,164	0.01%
2022/10/17	16	53.83	13	53.78	54.50	3	15,381	0.02%
2022/10/14	0	56.20	0	0.00	55.40	0	15,541	0.00%
2022/10/13	14.1	54.41	14	54.66	53.20	0.1	15,544	0.00%
2022/10/12	5.1	55.43	3	55.17	56.10	2.1	15,480	0.01%
2022/10/11	2	56.55	1	56.50	56.40	1	15,523	0.01%
2022/10/06	0	0.00	1	57.40	57.50	-1	16,073	-0.01%
2022/10/05	1	57.60	46	58.00	57.00	-45	16,339	-0.28%
2022/10/04	3	57.80	0	0.00	57.20	3	16,400	0.02%
2022/10/03	0.2	57.30	0	0.00	56.20	0.2	16,561	0.00%
2022/09/30	15.1	56.57	16	56.78	56.90	-0.9	16,874	-0.01%
2022/09/29	13	58.04	11	57.94	57.00	2	17,211	0.01%
2022/09/28	37.3	58.60	45	58.58	57.60	-7.7	17,426	-0.04%
2022/09/27	9	60.21	8	60.04	60.90	1	17,803	0.01%
2022/09/26	16.5	61.47	24	61.65	60.60	-7.5	18,300	-0.04%
2022/09/23	13	64.13	0	0.00	63.80	13	19,012	0.07%
2022/09/22	0	0.00	2	66.60	66.60	-2	19,281	-0.01%
2022/09/21	2	65.75	1	65.80	65.40	1	19,677	0.01%
2022/09/20	14	65.91	3	65.87	66.30	11	20,980	0.05%
2022/09/19	14.1	65.54	21	65.56	64.20	-7	21,765	-0.03%
2022/09/16	18.5	67.13	20	66.63	64.50	-1.5	21,976	-0.01%
2022/09/15	58	66.81	7	66.50	66.00	51	21,874	0.23%
2022/09/13	0	0.00	7	66.30	66.10	-7	21,968	-0.03%
2022/09/12	2.4	66.58	1	66.01	66.00	1.4	21,911	0.01%
2022/09/08	4	66.42	10	66.26	66.90	-6	21,750	-0.03%
2022/09/07	6.5	64.53	6.3	64.12	63.80	0.2	21,449	0.00%
2022/09/06	2	63.52	5	64.50	63.50	-3	21,508	-0.01%
2022/09/05	0.1	65.00	0	0.00	65.20	0.1	21,382	0.00%
2022/09/02	0.2	64.86	0	0.00	64.80	0.2	21,343	0.00%
2022/09/01	0	0.00	4.5	66.00	65.80	-4.5	21,248	-0.02%
2022/08/31	2	66.25	2	67.00	66.20	0	21,323	0.00%
2022/08/30	18.1	65.99	12	66.24	66.30	6.1	21,126	0.03%
2022/08/29	3	64.40	4	64.33	64.40	-1	20,859	0.00%
2022/08/26	4.3	64.38	0	0.00	64.20	4.3	20,704	0.02%
2022/08/25	12	64.98	15	65.20	65.00	-3	20,571	-0.01%
2022/08/24	7	65.63	6	65.38	65.40	1	20,454	0.00%
2022/08/23	6	65.37	0	0.00	65.80	6	20,401	0.03%
2022/08/22	3.1	64.97	45	65.67	65.00	-41.9	20,372	-0.21%
2022/08/19	57.1	64.32	12.1	64.46	63.70	45.1	19,978	0.23%
2022/08/18	12	62.65	4.3	63.40	64.00	7.7	19,698	0.04%
2022/08/17	0	62.05	1	62.00	62.00	-1	19,495	0.00%
2022/08/16	35.1	62.81	32.3	63.11	62.10	2.8	19,317	0.01%
2022/08/15	6	63.95	7	64.43	64.70	-1	18,711	-0.01%
2022/08/12	8	62.79	9	63.04	63.10	-1	18,500	-0.01%
2022/08/11	22	62.13	26	62.66	62.90	-4	18,272	-0.02%
2022/08/10	32	60.31	40	60.88	61.50	-8	17,823	-0.04%
2022/08/09	7	58.94	4	58.45	58.40	3	17,220	0.02%
2022/08/08	2	57.40	0	0.00	58.30	2	17,080	0.01%
2022/08/05	0	0.00	4	57.58	57.70	-4	17,148	-0.02%
2022/08/04	5.1	56.74	10	56.10	57.30	-5	17,228	-0.03%
2022/08/03	3.2	58.34	1	57.70	57.70	2.2	17,106	0.01%
2022/08/02	1.2	58.93	1	58.90	58.90	0.2	16,927	0.00%
2022/08/01	5	58.74	4	58.80	59.10	1	16,851	0.01%
2022/07/29	6	57.38	8	57.63	58.20	-2	16,566	-0.01%
2022/07/28	38	55.96	34	57.03	56.70	4	15,807	0.03%
2022/07/27	8	54.29	2	53.70	54.40	6	15,127	0.04%
2022/07/26	4	53.13	5	52.94	53.40	-1	15,289	-0.01%
2022/07/25	14	53.09	16	53.57	52.90	-2	15,443	-0.01%
2022/07/22	5	54.72	11	54.80	54.80	-6	15,678	-0.04%
2022/07/21	14	52.88	32	52.84	53.90	-18	15,833	-0.11%
2022/07/20	4	54.88	11	54.30	54.10	-7	16,130	-0.04%
2022/07/19	12	55.10	11	54.80	54.60	1	16,269	0.01%
2022/07/18	7.2	54.63	13	54.63	54.60	-5.9	16,315	-0.04%
2022/07/15	31	54.67	5	54.42	54.00	26	16,492	0.16%
2022/07/14	10	55.52	11	54.95	56.40	-1	16,753	-0.01%
2022/07/13	3	55.50	2	55.50	54.80	1	17,209	0.01%
2022/07/12	5	54.58	6	54.30	54.10	-1	17,341	-0.01%
2022/07/11	4	54.33	3	54.73	55.00	1	18,146	0.01%
2022/07/08	5	54.66	3	54.57	54.20	2	18,223	0.01%
2022/07/07	7	55.06	25	55.23	55.50	-18	17,929	-0.10%
2022/07/06	5	54.78	9	54.58	54.10	-4	17,590	-0.02%
2022/07/05	23	55.08	22	54.69	54.70	1	17,415	0.01%
2022/07/04	72	55.02	58.1	55.11	55.60	14	16,970	0.08%
2022/07/01	27.1	55.72	46	55.58	55.50	-19	16,541	-0.11%
2022/06/30	88	55.14	76	55.09	55.10	12	15,706	0.08%
2022/06/29	17	54.90	16	54.55	54.40	1	15,419	0.01%
2022/06/28	73	55.38	91.5	55.68	55.00	-18.5	15,986	-0.12%
2022/06/27	114	53.97	125	54.25	54.90	-11	14,665	-0.08%	大買/大賣/
2022/06/24	89	53.16	86	52.00	53.80	3	13,696	0.02%
2022/06/23	2	49.05	2	49.00	48.95	0	13,228	0.00%
2022/06/22	7	49.30	11	49.23	49.05	-4	13,237	-0.03%
2022/06/21	1	47.70	1	48.10	48.55	0	13,481	0.00%
2022/06/20	1	47.70	5	47.52	46.90	-4	13,750	-0.03%
2022/06/17	2	47.55	0	0.00	47.95	2	14,125	0.01%
2022/06/16	5	48.49	6	48.55	47.65	-1	14,939	-0.01%
2022/06/15	10	48.78	16	48.32	48.05	-6	15,203	-0.04%
2022/06/14	7	49.11	10	49.40	49.30	-3	15,377	-0.02%
2022/06/13	7	50.21	2	50.30	49.95	5	16,195	0.03%
2022/06/10	3	51.13	1	50.70	51.30	2	16,713	0.01%
2022/06/09	35	51.30	10	51.36	51.10	25	17,198	0.15%
2022/06/08	4	49.83	1	50.10	49.80	3	17,165	0.02%
2022/06/07	1	50.20	0	0.00	50.10	1	17,206	0.01%
2022/06/02	5.5	50.35	0	0.00	50.20	5.5	17,196	0.03%
2022/06/01	6	50.60	0	0.00	50.80	6	17,172	0.03%
2022/05/31	5	51.48	1	51.30	51.50	4	17,112	0.02%
2022/05/30	3	51.43	7	51.27	51.90	-4	17,036	-0.02%
2022/05/25	5	49.46	3	49.45	49.50	2	16,661	0.01%
2022/05/24	2	49.78	1	49.40	49.00	1	16,638	0.01%
2022/05/23	2	50.15	0	0.00	50.10	2	16,545	0.01%
2022/05/19	0	0.00	1	48.55	49.00	-1	16,405	-0.01%
2022/05/18	2	49.73	3	50.00	49.45	-1	16,350	-0.01%
2022/05/17	0	0.00	1	49.55	49.75	-1	16,270	-0.01%
2022/05/16	5	49.06	2	49.35	49.45	3	16,202	0.02%
2022/05/13	3	47.18	3	47.63	48.75	0	16,067	0.00%
2022/05/12	3	47.62	1	47.95	46.35	2	15,880	0.01%
2022/05/11	0.1	48.75	0	0.00	48.05	0.1	15,656	0.00%
2022/05/10	14	49.88	13	50.01	49.50	1	15,557	0.01%
2022/05/09	19	50.00	16	50.03	50.00	3	15,465	0.02%
2022/05/06	6	52.20	5	52.30	51.80	1	15,251	0.01%
2022/05/05	5	52.70	4	52.63	52.40	1	15,171	0.01%
2022/05/04	14	52.31	30	52.49	52.60	-16	15,094	-0.11%
2022/05/03	22	52.77	22	52.79	52.50	0	14,998	0.00%
2022/04/29	10	54.48	9	54.52	54.40	1	14,716	0.01%
2022/04/28	80	57.15	83	56.98	55.60	-3	14,435	-0.02%
2022/04/27	24	56.81	23	56.89	57.00	1	13,926	0.01%
2022/04/26	31	56.86	5	56.70	56.40	26	13,487	0.19%
2022/04/25	4	54.23	6	54.32	54.10	-2	12,923	-0.02%
2022/04/22	2	56.30	4	56.25	56.50	-2	12,677	-0.02%
2022/04/21	37	57.04	37	56.90	56.30	0	12,534	0.00%
2022/04/20	112	57.76	137	57.37	57.60	-25	12,214	-0.20%	大買/大賣/
2022/04/19	6	56.95	13	57.46	57.30	-7	11,523	-0.06%
2022/04/18	2	55.10	16.2	55.43	55.30	-14.2	10,878	-0.13%
2022/04/15	23.2	56.04	47	55.24	55.60	-23.8	10,439	-0.23%
2022/04/14	20	54.23	0	0.00	55.50	20	9,471	0.21%
2022/04/13	0	0.00	2	52.90	52.90	-2	9,118	-0.02%
2022/04/12	0.1	52.50	0	0.00	52.80	0.1	9,096	0.00%
2022/04/11	22	53.21	1	53.60	53.60	21	8,999	0.23%
2022/04/08	5	52.54	5	52.70	52.90	0	8,831	0.00%
2022/04/07	0	0.00	3	52.10	51.60	-3	8,700	-0.03%
2022/04/06	6	53.30	0	0.00	53.90	6	8,537	0.07%
2022/04/01	21	54.07	13	54.03	54.00	8	8,419	0.10%
2022/03/31	177	55.05	161	55.07	54.70	16	8,231	0.19%	大買/大賣/
2022/03/30	0	0.00	10	53.80	54.30	-10	7,199	-0.14%
2022/03/29	1	54.30	12	53.90	54.00	-11	7,173	-0.15%
2022/03/28	2	54.15	3	53.60	54.70	-1	7,042	-0.01%
2022/03/25	10	53.90	6	53.52	53.80	4	6,846	0.06%
2022/03/24	9	55.27	21	55.30	53.70	-12	6,702	-0.18%
2022/03/23	6	54.25	12	54.08	54.70	-6	6,272	-0.10%
2022/03/22	37	53.96	7	54.16	54.90	30	5,971	0.50%
2022/03/21	25	53.65	63	54.10	54.10	-38	5,535	-0.69%
2022/03/18	24	50.73	19	50.80	50.80	5	4,688	0.11%
2022/03/17	3	51.23	19	51.11	51.10	-16	4,392	-0.36%
2022/03/16	77	51.56	59.4	51.45	51.90	17.7	4,011	0.44%
2022/03/15	35.1	49.99	38	49.53	49.10	-2.9	3,156	-0.09%
2022/03/14	23	48.22	40	48.69	50.10	-17	2,651	-0.64%
2022/03/11	37	45.44	11	45.35	45.55	26	2,123	1.22%
2022/03/10	2	44.38	10	44.30	44.45	-8	1,991	-0.40%
2022/03/08	5	41.90	0	0.00	41.50	5	1,950	0.26%
2022/03/04	0.2	43.75	15	43.65	43.75	-14.9	1,915	-0.78%
2022/03/03	1	43.25	4	43.28	43.30	-3	1,922	-0.16%
2022/02/22	0	0.00	1	42.65	42.70	-1	2,081	-0.05%
2022/02/14	5	42.75	0	0.00	42.70	5	2,505	0.20%
2022/02/10	2	43.80	1	43.85	43.65	1	2,606	0.04%
2022/02/09	1	43.65	0	0.00	44.00	1	2,656	0.04%
2022/01/24	1	41.25	0	0.00	41.85	1	2,822	0.04%
2022/01/21	1	42.50	1	43.50	42.30	0	2,841	0.00%
2022/01/18	2	43.55	0	0.00	43.30	2	3,167	0.06%
2022/01/14	5	43.95	0	0.00	43.50	5	3,482	0.14%
2022/01/13	0	0.00	9	44.15	44.25	-9	4,141	-0.22%
2022/01/05	1	45.70	1	45.90	45.35	0	4,189	0.00%
2022/01/03	5	44.75	0	0.00	44.85	5	4,206	0.12%
2021/12/29	4	45.28	2	45.25	45.35	2	4,370	0.05%
2021/12/24	10	44.93	4	44.93	44.90	6	4,811	0.12%
2021/12/23	6	44.77	6	44.60	44.80	0	5,005	0.00%
2021/12/21	3	43.62	0	0.00	43.65	3	5,292	0.06%
2021/12/14	0	0.00	1	43.55	43.25	-1	5,238	-0.02%
2021/12/13	1	43.20	1	43.45	43.30	0	5,242	0.00%
2021/12/10	5	43.75	0	0.00	43.70	5	5,235	0.10%
2021/12/02	0	0.00	1	45.95	44.80	-1	5,147	-0.02%
2021/11/30	1	45.25	0.1	45.45	44.85	0.9	5,205	0.02%
2021/11/18	0	0.00	2	45.55	45.60	-2	5,047	-0.04%
2021/11/16	0	0.00	1	44.90	45.65	-1	4,981	-0.02%
2021/11/15	0	0.00	2	44.03	43.95	-2	4,853	-0.04%
2021/11/10	0	0.00	14	42.23	42.60	-14	4,747	-0.29%
2021/11/09	1	42.25	1	42.45	42.55	0	4,734	0.00%
2021/11/05	10	41.25	2	41.00	41.25	8	4,663	0.17%
2021/11/03	1	41.15	2	41.20	41.15	-1	4,743	-0.02%
2021/11/02	3	41.13	1	42.25	41.25	2	4,741	0.04%
2021/10/29	1	41.00	0	0.00	41.15	1	4,661	0.02%
2021/10/28	0	0.00	1.1	39.85	41.10	-1.1	4,626	-0.02%
2021/10/27	1	39.60	0	0.00	39.75	1	4,571	0.02%
2021/10/26	3.1	39.28	2	39.10	39.35	1.1	4,630	0.02%
2021/10/25	2	39.80	2	39.95	40.20	0	4,527	0.00%
2021/10/22	2	41.30	0	0.00	41.50	2	4,748	0.04%
2021/10/21	17.1	41.32	9	41.42	41.30	8.1	4,695	0.17%
2021/10/20	1	45.85	0	0.00	45.75	1	4,045	0.02%
2021/10/12	6	46.26	2	46.70	46.25	4	4,124	0.10%
2021/10/08	1	47.30	0	0.00	46.90	1	4,124	0.02%
2021/10/06	4	47.41	0	0.00	46.50	4	4,154	0.10%
2021/10/01	9	48.40	6	48.98	46.50	3	4,025	0.07%
2021/09/30	6	48.78	5	48.85	48.75	1	3,694	0.03%
2021/09/29	0	0.00	5	49.31	48.70	-5	3,488	-0.14%
2021/09/10	1	45.30	0	0.00	45.55	1	4,257	0.02%
2021/09/06	0	0.00	15	48.52	47.85	-15	4,409	-0.34%
2021/09/03	2	48.75	0	0.00	48.70	2	4,376	0.05%
2021/08/30	0	0.00	4	48.60	48.50	-4	4,467	-0.09%
2021/08/25	9	47.64	6	47.55	47.70	3	4,605	0.07%
2021/08/24	1	46.80	0	0.00	47.35	1	4,633	0.02%
2021/08/18	0	0.00	1	45.50	46.70	-1	4,801	-0.02%
2021/08/16	7	46.40	2	46.15	46.45	5	4,928	0.10%
2021/08/10	2	48.45	2	48.58	48.20	0	5,155	0.00%
2021/08/09	10	49.40	2	49.30	49.20	8	5,268	0.15%
2021/08/05	0	0.00	2	50.50	50.60	-2	5,546	-0.04%
2021/08/04	3	51.10	0	0.00	50.90	3	5,830	0.05%
2021/08/03	0	0.00	2	50.30	50.20	-2	5,928	-0.03%
2021/08/02	0	0.00	23	50.17	50.10	-23	5,988	-0.38%
2021/07/30	0	0.00	7	49.75	50.50	-7	6,044	-0.12%
2021/07/29	2	49.93	0	0.00	50.20	2	6,132	0.03%
2021/07/28	34	51.45	6	51.08	50.30	28	6,125	0.46%
2021/07/27	2	50.25	5	49.77	51.00	-3	6,037	-0.05%
2021/07/26	1	50.40	0	0.00	49.75	1	6,042	0.02%
2021/07/23	1	49.65	0	0.00	49.55	1	6,086	0.02%
2021/07/22	3.1	49.45	0	0.00	49.20	3.1	6,195	0.05%
2021/07/20	1	50.20	1	50.20	49.80	0	6,381	0.00%
2021/07/19	2	50.60	0	0.00	50.80	2	6,457	0.03%
2021/07/15	1	49.35	1	49.90	50.20	0	6,934	0.00%
2021/07/13	1	49.85	2	50.45	49.70	-1	7,214	-0.01%
2021/07/09	5	49.20	0	0.00	49.10	5	7,525	0.07%
2021/07/07	0.1	50.00	2	50.05	49.90	-1.9	8,285	-0.02%
2021/07/05	1	50.00	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	2	50.00	50.00	-2	9,650	-0.02%
2021/06/30	1	50.70	1	50.60	50.80	0	10,034	0.00%
2021/06/28	2	51.50	0	0.00	51.00	2	10,209	0.02%
2021/06/23	1	52.50	4	52.50	53.00	-3	10,154	-0.03%
2021/06/22	1	53.20	7	52.96	53.00	-6	10,174	-0.06%
2021/06/21	1	49.70	5	50.22	50.20	-4	9,833	-0.04%
2021/06/18	1	51.20	1	50.40	50.40	0	9,937	0.00%
2021/06/16	1	50.50	0	0.00	49.95	1	10,130	0.01%
2021/06/09	1	49.05	0	0.00	48.70	1	11,185	0.01%
2021/06/07	2	49.90	0	0.00	50.00	2	12,061	0.02%
2021/05/28	5	51.60	1	51.60	51.20	4	13,746	0.03%
2021/05/25	0	0.00	10	49.80	49.80	-10	13,915	-0.07%
2021/05/24	0	0.00	1	48.65	48.35	-1	14,033	-0.01%
2021/05/20	1	48.35	10	48.50	47.55	-9	14,394	-0.06%
2021/05/19	0	0.00	2	48.33	48.80	-2	14,474	-0.01%
2021/05/18	15	47.43	1	46.30	47.45	14	14,584	0.10%
2021/05/17	5	45.73	3	43.95	44.65	2	14,712	0.01%
2021/05/14	5	48.95	5	49.33	47.50	0	14,647	0.00%
2021/05/13	3	47.03	1	47.00	47.00	2	14,627	0.01%
2021/05/12	1	44.55	0	0.00	45.75	1	14,724	0.01%
2021/05/11	2	49.50	0	0.00	49.20	2	14,627	0.01%
2021/05/10	14	52.28	10	53.19	52.00	4	15,070	0.03%
2021/05/07	4	52.03	27	52.31	52.50	-23	15,779	-0.15%
2021/05/06	1	51.00	2	52.50	51.70	-1	15,779	-0.01%
2021/05/04	6	50.65	0	0.00	49.35	6	15,716	0.04%
2021/04/29	0	0.00	1	53.70	53.50	-1	15,766	-0.01%
2021/04/28	4	53.55	1	53.50	53.50	3	15,790	0.02%
2021/04/27	4	53.85	1	55.20	54.10	3	15,841	0.02%
2021/04/26	0	0.00	12	54.10	54.20	-12	15,879	-0.08%
2021/04/23	1	53.60	8	53.80	53.70	-7	16,025	-0.04%
2021/04/22	6	55.33	0	0.00	54.10	6	16,084	0.04%
2021/04/21	5	56.98	4.2	56.80	56.30	0.8	15,904	0.01%
2021/04/20	8	55.44	6	55.53	56.00	2	15,756	0.01%
2021/04/19	3	56.60	0	0.00	56.30	3	15,798	0.02%
2021/04/16	15	55.63	12	55.59	56.10	3	15,903	0.02%
2021/04/15	3.2	54.00	64	53.94	53.70	-60.8	15,762	-0.39%
2021/04/14	2	54.65	1	55.70	54.10	1	15,998	0.01%
2021/04/13	11	56.72	12	57.41	55.40	-1	16,006	-0.01%
2021/04/12	20	57.00	26	56.72	56.40	-6	15,934	-0.04%
2021/04/09	71	56.65	24	56.60	57.30	47	16,319	0.29%
2021/04/08	3	54.37	4	54.88	54.30	-1	16,049	-0.01%
2021/04/07	17	54.32	6	54.27	54.40	11	16,015	0.07%
2021/04/06	0	0.00	17	53.28	53.40	-17	16,165	-0.11%
2021/04/01	1	52.20	13	52.45	52.70	-12	16,164	-0.07%
2021/03/31	0	0.00	1	53.80	52.80	-1	16,177	-0.01%
2021/03/30	1	53.00	0	0.00	53.50	1	16,210	0.01%
2021/03/29	1	53.60	0	0.00	53.50	1	16,443	0.01%
2021/03/25	1	52.50	2	52.50	51.80	-1	16,865	-0.01%
2021/03/24	2	53.30	5	53.24	53.20	-3	17,349	-0.02%
2021/03/23	14	54.06	6	53.80	53.90	8	17,498	0.05%
2021/03/22	2	53.20	2	53.30	53.20	0	17,696	0.00%
2021/03/19	4	54.13	5	54.00	54.00	-1	18,236	-0.01%
2021/03/18	1	55.00	9	55.20	55.00	-8	18,672	-0.04%
2021/03/17	15	54.28	29	54.34	53.80	-14	19,532	-0.07%
2021/03/16	13	55.28	19	55.15	54.70	-6	20,212	-0.03%
2021/03/15	31	55.63	52	55.73	55.10	-21	20,601	-0.10%
2021/03/12	19	54.78	16	55.21	54.60	3	21,284	0.01%
2021/03/11	22	53.49	40	53.37	53.10	-18	21,124	-0.09%
2021/03/10	5	52.16	5	52.54	52.00	0	21,286	0.00%
2021/03/09	7	52.37	8	52.33	51.80	-1	21,847	0.00%
2021/03/08	38	53.31	7	52.97	51.90	31	21,986	0.14%
2021/03/05	19	51.18	20	51.42	51.40	-1	22,218	0.00%
2021/03/04	47	53.80	50	54.19	52.70	-3	22,943	-0.01%
2021/03/03	54	52.89	23	53.31	53.90	31	23,991	0.13%
2021/03/02	0	0.00	6	50.85	50.20	-6	24,507	-0.02%
2021/02/26	11	50.70	3	49.85	50.10	8	26,263	0.03%
2021/02/25	1	50.40	11	50.41	50.40	-10	26,622	-0.04%
2021/02/24	23	51.18	6	51.63	50.40	17	26,877	0.06%
2021/02/23	3	51.70	3	51.63	51.70	0	27,023	0.00%
2021/02/22	0	0.00	2	50.00	51.40	-2	27,601	-0.01%
2021/02/19	7	50.17	5	49.87	50.00	2	27,761	0.01%
2021/02/18	26	50.00	11	50.05	50.50	15	27,860	0.05%
2021/02/17	5	49.25	7	49.37	49.30	-2	27,884	-0.01%
2021/02/05	1	47.95	0	0.00	47.55	1	27,902	0.00%
2021/02/03	6	48.04	1	48.25	47.20	5	28,193	0.02%
2021/02/02	18	46.79	3	46.82	46.70	15	28,299	0.05%
2021/02/01	13	46.49	14	46.28	46.75	-1	28,457	0.00%
2021/01/29	33	49.75	63	49.62	47.90	-30	28,128	-0.11%
2021/01/26	2	47.85	2	48.30	47.15	0	29,167	0.00%
2021/01/25	1	48.40	1	48.10	48.10	0	29,673	0.00%
2021/01/22	12	46.31	12	46.12	46.45	0	30,115	0.00%
2021/01/19	10	48.45	10	48.65	47.55	0	32,656	0.00%
2021/01/18	24	47.62	34	45.38	47.65	-10	33,008	-0.03%
2021/01/15	4	47.23	10	48.10	47.05	-6	33,369	-0.02%
2021/01/14	10	47.95	0	0.00	48.10	10	33,472	0.03%
2021/01/13	8	48.18	5	48.55	48.20	3	33,635	0.01%
2021/01/12	3	48.75	377	48.98	48.25	-374	33,857	-1.10%	大賣/鉅額交易
2021/01/11	13	49.38	10	49.15	49.45	3	34,026	0.01%
2021/01/08	6	48.03	5	48.08	48.20	1	34,121	0.00%
2021/01/07	3	48.20	2	48.83	47.75	1	34,457	0.00%
2021/01/06	15	48.38	0	0.00	47.10	15	35,051	0.04%
2021/01/05	27	49.10	6	49.15	48.65	21	35,154	0.06%
2021/01/04	60	49.56	50	50.47	49.10	10	35,607	0.03%
2020/12/31	16	54.06	12	53.93	53.60	4	35,064	0.01%
2020/12/30	0	0.00	3	55.70	56.20	-3	34,948	-0.01%
2020/12/29	10	56.58	5	56.82	55.90	5	35,653	0.01%
2020/12/28	5	54.90	6	55.62	55.20	-1	35,848	0.00%
2020/12/24	12	55.28	13	54.98	54.70	-1	36,688	0.00%
2020/12/23	0	0.00	1	55.00	54.30	-1	36,828	0.00%
2020/12/22	5	55.70	8	55.05	53.10	-3	37,382	-0.01%
2020/12/21	4	55.63	1	55.50	55.50	3	37,567	0.01%
2020/12/18	28	54.45	20	55.36	55.80	8	38,202	0.02%
2020/12/17	2	53.70	2	53.05	53.00	0	38,116	0.00%
2020/12/16	9	53.93	17	53.70	54.20	-8	38,160	-0.02%
2020/12/15	19	52.71	7	53.10	51.80	12	38,056	0.03%
2020/12/14	9	55.77	10	55.68	55.60	-1	37,801	0.00%
2020/12/11	189	57.70	21	58.23	55.80	168	37,521	0.45%	大買/鉅額交易
2020/12/10	26	64.64	30	64.21	61.70	-4	36,688	-0.01%
2020/12/09	20	61.85	30	62.63	63.30	-10	36,539	-0.03%
2020/12/08	79	60.52	72	60.75	61.50	7	37,342	0.02%
2020/12/07	28	57.98	30.3	58.06	58.20	-2.3	37,134	-0.01%
2020/12/04	17	57.31	32	57.61	57.30	-15	37,103	-0.04%
2020/12/03	69	58.78	78	58.59	58.30	-9	37,234	-0.02%
2020/12/02	19	57.75	14	57.89	57.40	5	37,364	0.01%
2020/12/01	35	58.23	42	58.33	58.00	-7	38,275	-0.02%
2020/11/30	34	58.16	41	57.80	58.50	-7	38,300	-0.02%
2020/11/27	117	57.46	110	57.75	56.70	7	37,928	0.02%	大買/大賣/
2020/11/26	148	56.20	113	56.44	55.60	35	37,034	0.09%	大買/大賣/
2020/11/25	66	54.40	63	54.80	56.10	3	36,177	0.01%
2020/11/24	1	51.30	4	51.13	51.00	-3	34,519	-0.01%
2020/11/23	3	50.12	1	50.80	50.90	2	34,095	0.01%
2020/11/20	2	49.70	11	50.76	49.65	-9	33,763	-0.03%
2020/11/19	5	50.90	28	50.07	50.30	-23	33,458	-0.07%
2020/11/18	0	0.00	20	49.47	49.75	-20	32,719	-0.06%
2020/11/17	30	47.80	25	48.40	47.65	5	32,390	0.02%
2020/11/16	4	47.90	0	0.00	47.55	4	32,271	0.01%
2020/11/13	4	48.55	4	48.55	48.55	0	32,114	0.00%
2020/11/12	3	47.90	1	47.70	47.20	2	32,031	0.01%
2020/11/11	5	48.35	5	48.40	48.65	0	32,081	0.00%
2020/11/10	0	0.00	2	48.00	48.80	-2	32,097	-0.01%
2020/11/09	3	50.15	14	50.28	49.85	-11	31,720	-0.03%
2020/11/06	13	49.78	13	49.83	50.00	0	31,373	0.00%
2020/11/05	111	50.73	99	50.66	50.20	12	31,123	0.04%	大買/
2020/11/04	18	49.11	8	49.36	49.00	10	30,304	0.03%
2020/11/03	29	50.06	29	50.15	49.60	0	29,905	0.00%
2020/11/02	27	48.59	13	48.32	49.05	14	29,259	0.05%
2020/10/30	19	50.70	9	51.26	48.15	10	28,635	0.03%
2020/10/29	3	52.00	12	51.96	51.90	-9	27,928	-0.03%
2020/10/28	99	52.71	98	52.54	53.00	1	27,143	0.00%
2020/10/27	1	49.60	1	48.75	48.75	0	25,399	0.00%
2020/10/26	22	49.00	28	48.89	49.45	-6	25,117	-0.02%
2020/10/23	24	47.63	29	47.94	49.00	-5	24,608	-0.02%
2020/10/22	6	46.52	12	46.58	47.00	-6	24,019	-0.02%
2020/10/21	20	46.33	15	46.80	46.10	5	23,783	0.02%
2020/10/20	3	46.28	1	46.40	45.90	2	23,587	0.01%
2020/10/19	28	47.42	25	47.34	47.25	3	23,359	0.01%
2020/10/16	26	48.59	25	48.73	47.40	1	23,270	0.00%
2020/10/15	7	50.31	3	50.12	49.30	4	22,868	0.02%
2020/10/14	6	51.22	3	51.47	50.70	3	22,361	0.01%
2020/10/13	11	49.00	15	48.92	49.40	-4	21,443	-0.02%
2020/10/12	28	48.98	33	49.12	49.40	-5	20,980	-0.02%
2020/10/08	10	47.00	13	47.03	47.00	-3	20,214	-0.01%
2020/10/07	1	46.20	0	0.00	46.55	1	19,873	0.01%
2020/10/06	24	46.68	12	47.18	46.90	12	19,520	0.06%
2020/10/05	23	43.82	25	43.31	45.60	-2	18,668	-0.01%
2020/09/30	10	43.15	10	43.74	42.70	0	18,081	0.00%
2020/09/29	3	42.13	4	42.05	41.65	-1	17,218	-0.01%
2020/09/28	13	42.03	13	42.17	43.10	0	16,997	0.00%
2020/09/25	7	45.23	6	45.19	42.65	1	16,664	0.01%
2020/09/24	21	46.29	5	46.10	44.75	16	15,808	0.10%
2020/09/23	22	47.29	17	47.44	47.10	5	15,373	0.03%
2020/09/22	108	49.42	22	49.01	48.40	86	14,434	0.60%	大買/
2020/09/21	61	52.20	0	0.00	51.50	61	13,840	0.44%
2020/09/18	3	51.13	3	51.43	51.20	0	13,532	0.00%
2020/09/17	8	51.81	8	51.81	51.30	0	13,284	0.00%
2020/09/16	0	0.00	1	50.80	51.60	-1	12,833	-0.01%
2020/09/15	24	51.38	18	51.60	52.00	6	12,553	0.05%
2020/09/14	73	50.03	36	50.61	51.50	37	12,216	0.30%
2020/09/11	168	53.24	93	53.79	52.40	75	11,514	0.65%	大買/
2020/09/10	2	51.55	2.5	52.00	53.40	-0.5	10,049	0.00%
2020/09/09	119	49.82	14	49.76	49.75	105	9,160	1.15%	大買/鉅額交易
2020/09/08	23	49.74	10	49.45	48.50	13	8,760	0.15%
2020/09/07	3	48.82	3	50.42	51.00	0	8,130	0.00%
2020/09/04	16	44.88	17.5	45.60	46.60	-1.5	7,381	-0.02%
2020/09/03	22	43.05	22	42.88	44.30	0	6,205	0.00%
2020/09/02	15	40.46	14	40.31	42.15	1	5,672	0.02%
2020/09/01	59	39.34	61	39.34	39.95	-2	5,137	-0.04%
2020/08/31	4.5	37.27	2	37.58	37.60	2.5	4,513	0.06%
2020/08/28	2	34.05	1	34.15	34.55	1	4,125	0.02%
2020/08/27	0	0.00	1	33.05	33.00	-1	3,918	-0.03%
2020/08/26	1	32.60	0	0.00	32.60	1	3,893	0.03%
2020/08/21	1	32.70	1	33.45	32.75	0	4,006	0.00%
2020/08/20	1	32.40	4	33.58	32.65	-3	3,967	-0.08%
2020/08/19	1	34.15	0	0.00	34.25	1	3,841	0.03%
2020/08/18	5	34.45	4	34.31	34.05	1	3,756	0.03%
2020/08/17	3.3	34.34	7	33.89	34.50	-3.8	3,596	-0.10%
2020/08/06	2	30.60	0	0.00	30.90	2	3,250	0.06%
2020/07/31	2	30.50	0	0.00	30.60	2	3,347	0.06%
2020/07/29	0	0.00	3	29.75	29.80	-3	3,276	-0.09%
2020/07/24	24	30.82	24	30.40	30.35	0	3,252	0.00%
2020/07/23	2	31.15	11	30.67	31.55	-9	3,207	-0.28%
2020/07/22	0	0.00	5	29.93	30.75	-5	3,084	-0.16%
2020/07/17	1	28.80	0	0.00	28.70	1	2,808	0.04%
2020/07/15	0	0.00	1	29.45	28.90	-1	2,787	-0.04%
2020/07/14	2	28.43	0.1	28.55	28.70	1.9	2,724	0.07%
2020/07/13	0	0.00	0	28.85	29.00	0	2,715	0.00%
2020/07/10	1	28.60	0	0.00	28.90	1	2,733	0.04%
2020/07/07	0	0.00	2	28.35	28.50	-2	2,705	-0.07%
2020/07/06	0	0.00	3	28.30	28.20	-3	2,648	-0.11%
2020/07/03	1	28.10	0	0.00	28.05	1	2,658	0.04%
2020/07/02	1	27.80	1	28.30	28.30	0	2,692	0.00%
2020/07/01	1	27.55	0	0.00	27.70	1	2,666	0.04%
2020/06/24	2	27.60	0	0.00	27.60	2	2,711	0.07%
2020/06/23	1	27.55	0	0.00	27.55	1	2,745	0.04%
2020/06/12	0	0.00	7	27.45	27.40	-7	2,906	-0.24%
2020/06/08	2	29.30	3	29.33	29.05	-1	3,081	-0.03%
2020/06/05	2	29.20	0	0.00	29.20	2	3,054	0.07%
2020/06/04	1	28.35	1	28.45	28.30	0	3,067	0.00%
2020/06/03	1	28.00	0	0.00	28.10	1	3,093	0.03%
2020/06/02	2	28.55	0	0.00	28.15	2	3,074	0.07%
2020/05/28	2	29.25	0	0.00	29.20	2	2,941	0.07%
2020/05/26	0	0.00	2	27.70	27.60	-2	2,843	-0.07%
2020/05/20	1	27.70	0	0.00	27.60	1	2,918	0.03%
2020/05/15	0	0.00	1	27.70	27.55	-1	2,868	-0.03%
2020/05/12	0	0.00	12.2	27.54	27.65	-12.2	2,768	-0.44%
2020/05/11	0	0.00	9	27.15	27.20	-9	2,698	-0.33%
2020/05/08	1	25.95	1	25.25	26.00	0	2,614	0.00%
2020/04/28	0	0.00	3	24.95	24.95	-3	2,994	-0.10%
2020/04/27	0	0.00	1	24.55	24.90	-1	3,083	-0.03%
2020/04/21	1	23.75	0	0.00	23.60	1	3,509	0.03%
2020/04/17	0	0.00	2	24.40	24.40	-2	3,533	-0.06%
2020/04/15	2	24.20	2	24.20	24.40	0	3,667	0.00%
2020/04/14	1	23.65	0	0.00	23.80	1	3,675	0.03%
2020/04/10	0	0.00	1	23.65	23.65	-1	3,715	-0.03%
2020/04/09	2	23.35	1	23.70	23.25	1	3,793	0.03%
2020/04/08	1	23.40	0	0.00	23.35	1	3,904	0.03%
2020/03/24	2	21.20	1	20.90	20.85	1	3,954	0.03%
2020/03/23	1	19.95	0	0.00	20.70	1	3,969	0.03%
2020/03/20	0	0.00	1	21.05	20.70	-1	3,963	-0.03%
2020/03/19	1	19.75	0	0.00	19.70	1	3,930	0.03%
2020/03/18	0	0.00	1	22.00	21.85	-1	3,853	-0.03%
2020/03/17	1	21.70	0	0.00	21.70	1	3,843	0.03%
2020/03/13	0	0.00	0.9	22.35	22.35	-0.9	3,768	-0.02%
2020/03/12	5	23.27	0	0.00	23.45	5	3,674	0.14%
2020/03/02	0	0.00	1	25.25	25.80	-1	3,465	-0.03%
2020/02/26	1	26.60	0	0.00	26.55	1	3,373	0.03%
2020/02/25	4	26.20	0	0.00	26.30	4	3,311	0.12%
2020/02/24	0	26.75	6	26.75	26.75	-6	3,251	-0.18%
2020/02/17	0	0.00	8	27.90	28.05	-8	3,170	-0.25%
2020/02/12	0	0.00	1	28.05	28.05	-1	3,030	-0.03%
2020/02/10	1	28.15	0	0.00	28.20	1	2,951	0.03%
2020/02/06	9	28.70	9	28.97	28.70	0	2,842	0.00%
2020/02/05	4	27.90	0	0.00	27.80	4	2,690	0.15%
2020/02/04	5	27.55	5	27.50	27.60	0	2,610	0.00%
2020/02/03	8	26.58	1	26.55	26.90	7	2,527	0.28%
2020/01/20	1	27.70	0	0.00	27.75	1	2,227	0.04%
2020/01/17	0	0.00	2	26.70	27.15	-2	2,170	-0.09%
2020/01/16	2	28.00	0	0.00	27.85	2	2,020	0.10%
2020/01/13	0	0.00	0.1	25.80	25.95	-0.1	1,732	0.00%
2020/01/10	3	26.10	0	0.00	26.00	3	1,698	0.18%
2020/01/09	0	0.00	1.7	26.24	26.45	-1.7	1,620	-0.10%
2020/01/08	0	0.00	10	25.20	25.15	-10	1,500	-0.67%
2020/01/07	0	0.00	16.2	25.26	25.45	-16.2	1,445	-1.12%
2020/01/06	1	25.30	0	0.00	25.20	1	1,388	0.07%
2020/01/03	13	25.60	2	25.25	25.60	11	1,351	0.81%
2020/01/02	0	0.00	1.3	25.26	25.55	-1.3	1,251	-0.10%
2019/12/31	1	24.40	0	0.00	24.30	1	1,110	0.09%
2019/12/30	0	0.00	1	23.00	22.90	-1	916	-0.11%
2019/12/25	0	0.00	1	22.70	22.70	-1	884	-0.11%
2019/12/24	1	22.55	0	0.00	22.45	1	856	0.12%
2019/12/06	1	21.35	0	0.00	21.30	1	680	0.15%
2019/11/26	0	0.00	5	21.40	21.40	-5	576	-0.87%
2019/11/14	10	21.32	1	21.35	21.35	9	623	1.44%
2019/11/04	0	0.00	3	20.45	20.50	-3	533	-0.56%
2019/10/17	0	0.00	1	20.30	20.25	-1	563	-0.18%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/08/14	0	0.00	1	21.20	21.10	-1	711	-0.14%
2019/08/08	1	20.80	0	0.00	20.85	1	774	0.13%
2019/08/01	0	20.85	0	0.00	20.95	0	894	0.00%
2019/07/18	0	0.00	0.2	21.10	21.05	-0.2	911	-0.02%
2019/05/15	1	21.10	0	0.00	21.00	1	703	0.14%
2019/05/13	0	0.00	1	21.50	21.25	-1	668	-0.15%
2019/05/09	0	0.00	1	21.00	21.15	-1	611	-0.16%
2019/05/06	0	0.00	1	20.75	20.80	-1	549	-0.18%
2019/05/03	1	20.90	0	0.00	20.80	1	534	0.19%
2019/05/02	0	0.00	11	20.95	20.95	-11	526	-2.09%
2019/04/24	0	0.00	2	20.95	21.00	-2	497	-0.40%
2019/04/22	5	20.75	0	0.00	20.70	5	474	1.05%
2019/04/17	1	20.65	0	0.00	20.65	1	458	0.22%
2019/04/11	10	20.73	0	0.00	20.65	10	447	2.24%
2019/02/13	0	0.00	1	20.30	20.30	-1	419	-0.24%
2019/01/29	0	0.00	3	19.83	19.85	-3	438	-0.68%
2019/01/21	0	0.00	1	19.65	19.65	-1	470	-0.21%
2019/01/04	0	0.00	1	19.05	19.05	-1	600	-0.17%
2018/12/27	10	19.15	0	0.00	19.05	10	728	1.37%
2018/12/25	1	19.00	0	0.00	19.05	1	892	0.11%
2018/12/20	2	19.55	0	0.00	19.50	2	875	0.23%
2018/12/19	3.5	19.70	0	0.00	19.70	3.5	872	0.40%
2018/12/10	0	0.00	1	19.95	19.95	-1	937	-0.11%
2018/12/06	0	0.00	1	20.00	20.00	-1	940	-0.11%
2018/12/04	1	20.20	0	0.00	20.20	1	939	0.11%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/30	1	20.20	0	0.00	20.25	1	942	0.11%
2018/11/29	0	0.00	1	20.30	20.30	-1	936	-0.11%
2018/11/26	0	0.00	2	20.35	20.20	-2	939	-0.21%
2018/11/23	0	0.00	8	20.23	20.20	-8	937	-0.85%
2018/11/22	0	0.00	2	20.38	20.25	-2	985	-0.20%
2018/11/20	0	0.00	1	20.50	20.55	-1	1,041	-0.10%
2018/11/19	1	20.35	0	0.00	20.50	1	1,046	0.10%
2018/11/15	1	20.30	0	0.00	20.30	1	1,051	0.10%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/11/13	1	20.50	0	0.00	20.50	1	1,038	0.10%
2018/11/12	1	20.40	0	0.00	20.45	1	1,048	0.10%
2018/11/07	3	20.72	0	0.00	20.60	3	1,041	0.29%
2018/11/02	6	20.20	0	0.00	20.20	6	1,059	0.57%
2018/10/29	0	0.00	10	19.80	19.95	-10	1,069	-0.94%
2018/10/23	4	20.55	0	0.00	20.25	4	1,056	0.38%
2018/10/22	7	20.66	0	0.00	20.65	7	1,056	0.66%
2018/10/19	0	0.00	10	20.95	20.95	-10	1,054	-0.95%
2018/10/18	0.2	20.40	0	0.00	20.50	0.2	1,042	0.01%
2018/10/16	10	20.76	0	0.00	20.60	10	1,065	0.94%
2018/10/05	1	21.10	0	0.00	21.10	1	1,073	0.09%
2018/10/04	0	0.00	3	21.72	21.65	-3	1,037	-0.29%
2018/10/03	2	21.00	0	0.00	21.00	2	961	0.21%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,200	-0.08%
2018/08/28	1	21.35	1	21.50	21.40	0	1,159	0.00%
2018/08/23	0	0.00	6	21.25	21.30	-6	1,118	-0.54%
2018/08/20	6	21.00	0	0.00	20.90	6	1,136	0.53%
2018/08/17	0	0.00	1	21.05	21.00	-1	1,190	-0.08%
2018/08/13	6	20.86	1	21.00	20.85	5	1,204	0.41%
2018/08/10	2	21.35	0	0.00	21.30	2	1,191	0.17%
2018/08/08	0	0.00	3	21.75	21.75	-3	1,194	-0.25%
2018/08/03	1	21.30	0	0.00	21.45	1	1,280	0.08%
2018/08/02	1	21.40	0	0.00	21.40	1	1,290	0.08%
2018/08/01	1	21.50	0	0.00	21.55	1	1,295	0.08%
2018/07/27	0	0.00	7	21.65	21.65	-7	1,307	-0.54%
2018/07/26	1	21.60	0	0.00	21.75	1	1,304	0.08%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/11	0	0.00	2	21.15	20.85	-2	1,422	-0.14%
2018/07/09	0	0.00	1	20.80	20.75	-1	1,420	-0.07%
2018/07/06	3	20.17	0	0.00	20.30	3	1,402	0.21%
2018/07/05	3	20.40	0	0.00	20.25	3	1,458	0.21%
2018/07/03	0	0.00	0.7	20.50	20.50	-0.7	2,020	-0.04%
2018/06/26	2	20.55	0	0.00	20.65	2	2,626	0.08%
2018/06/20	2	20.78	0	0.00	20.75	2	2,617	0.08%
2018/06/14	0	0.00	5	21.41	21.20	-5	2,592	-0.19%
2018/06/12	2	20.73	0	0.00	20.75	2	2,504	0.08%
2018/06/11	1	20.80	0	0.00	20.80	1	2,497	0.04%
2018/06/06	2	20.95	0	0.00	20.95	2	2,495	0.08%
2018/05/28	5	20.85	0	0.00	20.85	5	2,461	0.20%
2018/05/24	0	0.00	0.9	21.00	21.00	-0.9	2,400	-0.04%
2018/05/17	5	21.00	0	0.00	20.95	5	2,415	0.21%
2018/05/16	1	21.25	0	0.00	21.10	1	2,422	0.04%
2018/05/15	0	0.00	1	21.65	21.50	-1	2,416	-0.04%
2018/05/10	5	20.80	0	0.00	20.90	5	2,389	0.21%
2018/04/26	1	21.25	0	0.00	21.30	1	2,431	0.04%
2018/04/24	3	21.45	0	0.00	21.65	3	2,429	0.12%
2018/04/23	1	22.10	0	0.00	22.25	1	2,459	0.04%
2018/04/20	26	22.82	28	22.71	22.40	-2	2,436	-0.08%
2018/04/17	0	0.00	1	22.00	21.85	-1	2,361	-0.04%
2018/04/16	1	22.75	1	22.60	22.55	0	2,358	0.00%
2018/04/13	2	22.23	3	22.30	22.40	-1	2,328	-0.04%
2018/04/12	1	22.70	3	22.70	22.85	-2	2,309	-0.09%
2018/04/11	3	23.50	1	23.45	23.30	2	2,292	0.09%
2018/04/10	3	23.02	8	23.78	22.80	-5	2,251	-0.22%
2018/04/09	93	24.36	86	24.45	24.40	7	2,110	0.33%
2018/04/02	0	0.00	5	22.00	21.90	-5	1,670	-0.30%
2018/03/31	20	22.00	20	22.04	22.00	0	1,676	0.00%
2018/03/29	0	0.00	1	21.75	21.60	-1	1,451	-0.07%
2018/03/28	0	0.00	1	20.85	20.65	-1	1,417	-0.07%
2018/03/26	0	0.00	1	20.30	20.35	-1	1,566	-0.06%
2018/03/23	1	20.15	0	0.00	20.25	1	1,804	0.06%
2018/03/20	5	20.75	0	0.00	20.75	5	1,897	0.26%
2018/02/23	0	0.00	1	20.40	20.45	-1	2,817	-0.04%
2018/02/22	0	0.00	1	20.15	20.20	-1	2,853	-0.04%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/12	1	19.90	0	0.00	19.95	1	2,850	0.04%
2018/02/07	0	0.00	1	20.35	20.05	-1	2,834	-0.04%
2018/02/06	2	19.78	0	0.00	19.80	2	2,837	0.07%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/18	1	22.15	0	0.00	22.10	1	3,056	0.03%
2018/01/17	0	0.00	1	22.45	22.40	-1	3,080	-0.03%
2018/01/12	0.1	21.85	1	22.00	21.95	-0.9	3,197	-0.03%
2018/01/11	1	21.65	0	0.00	21.75	1	3,218	0.03%
2018/01/09	1	22.20	0	0.00	22.25	1	3,212	0.03%
2018/01/05	0	0.00	1	22.40	22.45	-1	3,405	-0.03%