中興電 (1513)-兆豐-竹北券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1275人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－兆豐-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	167.00	0	0.00	164.00	0	40,289	0.00%
2024/05/30	0.2	168.00	0	0.00	167.00	0.2	41,361	0.00%
2024/05/29	1	169.50	0	168.50	168.50	1	42,364	0.00%
2024/05/28	11.5	168.57	0.3	168.50	168.50	11.2	43,941	0.03%
2024/05/27	6	169.09	12	167.25	168.50	-6	45,219	-0.01%
2024/05/24	4	163.63	13	163.42	163.50	-9	46,682	-0.02%
2024/05/23	4.1	162.13	8.3	162.84	162.00	-4.2	48,301	-0.01%
2024/05/22	3.1	165.36	1	166.00	165.00	2.1	49,386	0.00%
2024/05/21	3	168.50	3	168.33	167.50	0	49,850	0.00%
2024/05/20	0	169.50	2	171.75	169.50	-2	50,543	0.00%
2024/05/17	6	169.58	7	169.07	170.50	-1	50,957	0.00%
2024/05/16	5.1	169.30	7	171.29	169.00	-1.9	51,868	0.00%
2024/05/15	15	168.97	35	170.66	168.00	-20	52,426	-0.04%
2024/05/14	9	167.39	25	167.88	167.00	-16	52,511	-0.03%
2024/05/13	24.3	169.89	37.4	169.15	167.50	-13	52,430	-0.02%
2024/05/10	5.1	178.43	2	179.25	178.00	3.1	52,537	0.01%
2024/05/09	10	180.85	0	0.00	179.50	10	52,796	0.02%
2024/05/08	18.2	184.45	7.8	184.84	184.00	10.4	52,697	0.02%
2024/05/07	4	180.00	10	178.40	180.00	-6	52,419	-0.01%
2024/05/06	2.3	175.95	7	176.71	177.50	-4.7	52,282	-0.01%
2024/05/03	13.6	180.49	9	181.44	178.50	4.6	52,072	0.01%
2024/05/02	4	183.50	2	185.25	181.50	2	51,753	0.00%
2024/04/30	7.6	183.99	16.2	183.56	184.00	-8.6	51,643	-0.02%
2024/04/29	10.3	186.64	15.6	186.81	186.00	-5.3	51,533	-0.01%
2024/04/26	11.2	190.03	9	192.44	188.50	2.2	51,334	0.00%
2024/04/25	13.2	191.20	3	192.17	191.00	10.2	51,103	0.02%
2024/04/24	12.1	192.88	20	192.58	194.50	-7.9	50,876	-0.02%
2024/04/23	22.3	187.64	25	188.32	188.50	-2.7	50,409	-0.01%
2024/04/22	7.4	195.03	6.2	191.61	185.00	1.2	49,867	0.00%
2024/04/19	40	203.06	16.2	200.07	197.50	23.8	49,722	0.05%
2024/04/18	25	209.24	15.1	205.26	203.50	9.9	48,651	0.02%
2024/04/17	41.2	205.84	65.4	206.05	209.50	-24.2	47,241	-0.05%
2024/04/16	66.4	193.48	20.1	191.54	190.50	46.3	46,063	0.10%
2024/04/15	45.7	208.51	41	205.04	203.00	4.7	45,031	0.01%
2024/04/12	24.2	204.18	20.4	203.20	212.00	3.8	43,106	0.01%
2024/04/11	21.1	193.16	45.6	190.64	193.00	-24.5	41,192	-0.06%
2024/04/10	19.2	184.09	11	181.87	183.00	8.2	39,715	0.02%
2024/04/09	31.1	184.86	27	185.37	185.00	4.1	38,905	0.01%
2024/04/08	18	181.14	14	180.93	182.00	4	37,888	0.01%
2024/04/03	6	178.08	7	177.43	178.50	-1	37,537	0.00%
2024/04/02	6	179.08	6	179.33	178.50	0	37,896	0.00%
2024/04/01	6.1	178.89	11	181.00	177.50	-4.9	37,647	-0.01%
2024/03/29	9.2	177.74	15	177.67	179.50	-5.8	37,363	-0.02%
2024/03/28	10.1	179.77	19	178.37	177.00	-8.9	37,041	-0.02%
2024/03/27	29.7	180.47	32	178.27	176.00	-2.3	36,624	-0.01%
2024/03/26	68	192.01	56	190.31	187.00	12	35,782	0.03%
2024/03/25	25.6	185.67	40.1	185.37	185.00	-14.5	34,312	-0.04%
2024/03/22	34	181.46	19.1	180.53	177.50	14.9	33,672	0.04%
2024/03/21	20.4	181.26	48	183.42	181.50	-27.6	33,132	-0.08%
2024/03/20	23.4	177.53	22	176.66	177.00	1.4	32,525	0.00%
2024/03/19	29.3	181.63	36	181.46	180.00	-6.7	32,176	-0.02%
2024/03/18	31	175.65	51.4	177.87	178.50	-20.4	31,332	-0.07%
2024/03/15	52.2	169.98	6	170.42	169.50	46.2	30,161	0.15%
2024/03/14	48.1	172.05	62	171.25	173.00	-13.9	29,428	-0.05%
2024/03/13	64.8	177.21	46.2	176.95	173.50	18.6	28,573	0.07%
2024/03/12	17.4	170.52	16	171.47	170.00	1.4	27,673	0.00%
2024/03/11	10.3	162.85	7	163.71	164.50	3.3	27,174	0.01%
2024/03/08	20.1	163.62	29	164.17	161.50	-8.9	27,954	-0.03%
2024/03/07	32.1	170.82	9	169.22	171.00	23.1	27,655	0.08%
2024/03/06	18.1	169.80	30.1	171.71	174.00	-12	27,315	-0.04%
2024/03/05	21.1	173.20	11.1	171.31	169.00	10	26,916	0.04%
2024/03/04	35	168.47	26.1	167.97	167.00	8.9	26,085	0.03%
2024/03/01	28.2	173.39	36.1	173.47	171.00	-7.9	25,637	-0.03%
2024/02/29	20.1	166.43	33.6	166.18	171.00	-13.5	25,071	-0.05%
2024/02/27	75.3	155.91	73.5	156.69	155.50	1.8	24,554	0.01%
2024/02/26	70.1	153.18	55.1	153.38	153.00	15	23,116	0.06%
2024/02/23	10.1	141.82	15.3	142.59	143.00	-5.2	21,278	-0.02%
2024/02/22	49	132.22	70	132.97	133.50	-21	20,025	-0.10%
2024/02/21	7	131.64	15.2	131.62	132.50	-8.2	19,435	-0.04%
2024/02/20	33.2	130.44	28	126.95	128.00	5.2	18,717	0.03%
2024/02/19	39	132.72	29	133.93	129.50	10	18,222	0.05%
2024/02/16	2	125.00	22.5	127.22	129.00	-20.5	17,327	-0.12%
2024/02/15	9	120.33	1	120.50	120.50	8	16,675	0.05%
2024/02/05	3	124.00	0.4	123.50	122.50	2.6	16,458	0.02%
2024/02/02	26.8	127.40	27.2	125.34	124.50	-0.5	16,382	0.00%
2024/02/01	15	123.53	16	123.03	126.00	-1	15,842	-0.01%
2024/01/31	0	0.00	4	119.00	119.50	-4	15,471	-0.03%
2024/01/30	3	120.00	0	0.00	118.50	3	15,427	0.02%
2024/01/25	0	0.00	1	119.00	118.00	-1	15,376	-0.01%
2024/01/24	0	0.00	6	121.00	119.50	-6	15,377	-0.04%
2024/01/23	1	121.00	7.3	120.34	120.50	-6.3	15,353	-0.04%
2024/01/22	8.3	116.71	5	116.80	118.50	3.3	15,229	0.02%
2024/01/19	3	115.67	1	116.00	115.50	2	15,158	0.01%
2024/01/18	4.6	115.66	3	116.00	115.50	1.6	15,123	0.01%
2024/01/17	4.2	117.28	3	116.67	115.00	1.2	15,100	0.01%
2024/01/16	17.3	119.71	0	0.00	118.50	17.3	15,014	0.12%
2024/01/15	5.2	122.61	8.4	123.19	121.50	-3.2	14,985	-0.02%
2024/01/12	5.7	121.02	1	120.50	120.50	4.7	14,450	0.03%
2024/01/11	0.1	119.50	0	0.00	119.00	0.1	14,280	0.00%
2024/01/10	5.4	119.73	3	120.50	119.50	2.4	14,256	0.02%
2024/01/09	7.7	119.57	2	120.75	120.00	5.7	14,231	0.04%
2024/01/08	1	119.00	0	0.00	118.00	1	14,041	0.01%
2024/01/04	0	0.00	5	118.10	118.50	-5	13,953	-0.04%
2024/01/02	0.3	118.50	6	118.83	119.00	-5.7	13,740	-0.04%
2023/12/29	5	116.50	14	118.04	116.50	-9	13,628	-0.07%
2023/12/28	20	121.58	2	121.50	119.00	18	13,402	0.13%
2023/12/27	0	0.00	1	116.00	116.00	-1	13,064	-0.01%
2023/12/25	3	118.49	1	117.50	117.50	2	13,135	0.02%
2023/12/20	1	117.00	3	117.17	117.50	-2	13,256	-0.02%
2023/12/19	2.1	117.76	7	116.50	117.00	-4.9	13,432	-0.04%
2023/12/18	1	120.00	1	120.50	120.50	0	13,267	0.00%
2023/12/15	6	123.25	3.1	123.79	122.00	2.9	13,270	0.02%
2023/12/14	7.2	126.53	4	124.75	125.00	3.2	12,954	0.02%
2023/12/13	0	0.00	3	124.00	124.50	-3	12,770	-0.02%
2023/12/12	1	127.50	0.2	127.00	125.00	0.9	12,593	0.01%
2023/12/11	1.1	125.00	0	0.00	126.00	1.1	12,486	0.01%
2023/12/08	6	126.83	8	126.94	126.00	-2	12,323	-0.02%
2023/12/07	46.2	129.87	37.8	127.80	126.50	8.4	12,095	0.07%
2023/12/06	9	129.67	25	128.68	126.50	-16	11,279	-0.14%
2023/12/05	40	127.33	10	128.55	129.50	30	10,637	0.28%
2023/12/04	6	125.25	7.1	124.93	126.50	-1.1	9,665	-0.01%
2023/12/01	9	122.22	5	121.70	120.50	4	9,186	0.04%
2023/11/30	3.4	122.15	6	122.08	121.50	-2.6	8,955	-0.03%
2023/11/29	6	121.75	5	122.80	121.00	1	8,700	0.01%
2023/11/28	9	123.17	18.3	122.44	124.00	-9.3	8,670	-0.11%
2023/11/27	37.1	120.43	49.3	119.85	119.00	-12.2	8,074	-0.15%
2023/11/24	19.4	113.90	12	113.71	117.00	7.4	7,031	0.10%
2023/11/22	0	0.00	4.4	102.99	102.50	-4.4	6,087	-0.07%
2023/11/20	0	0.00	1	102.50	102.50	-1	6,700	-0.01%
2023/11/17	0	0.00	0.2	104.00	104.00	-0.2	6,811	0.00%
2023/11/15	1	104.00	0	0.00	103.50	1	7,245	0.01%
2023/11/14	0	0.00	8	102.44	102.00	-8	7,559	-0.11%
2023/11/13	20	101.50	0	0.00	101.00	20	7,712	0.26%
2023/11/10	0.1	101.00	3	102.00	102.50	-2.9	7,809	-0.04%
2023/11/08	0	0.00	1	101.50	100.50	-1	8,173	-0.01%
2023/11/06	1	102.00	0	0.00	100.50	1	8,595	0.01%
2023/11/03	0	0.00	0.1	97.50	98.30	-0.1	8,862	0.00%
2023/11/02	0	0.00	1	96.00	96.50	-1	9,014	-0.01%
2023/11/01	2	93.45	0	0.00	94.50	2	9,171	0.02%
2023/10/31	5.2	95.31	2	94.40	93.20	3.2	9,418	0.03%
2023/10/30	0	0.00	0	98.20	97.60	0	9,597	0.00%
2023/10/27	1	99.40	0	0.00	99.10	1	10,035	0.01%
2023/10/25	1	102.00	0	102.00	102.00	1	10,942	0.01%
2023/10/24	3	100.00	0	0.00	100.00	3	11,195	0.03%
2023/10/23	4	100.50	0	100.50	99.90	4	11,515	0.03%
2023/10/20	1	95.76	5	95.30	96.20	-4	12,125	-0.03%
2023/10/19	2	98.17	0	0.00	98.10	2	12,985	0.02%
2023/10/18	6.3	99.93	0	0.00	99.00	6.3	15,240	0.04%
2023/10/17	1.7	101.09	0	0.00	100.00	1.7	15,255	0.01%
2023/10/16	0	0.00	4	101.00	102.50	-4	15,299	-0.03%
2023/10/13	1	102.00	3	102.00	102.50	-2	15,899	-0.01%
2023/10/12	0	0.00	0	106.00	106.00	0	16,830	0.00%
2023/10/11	0	0.00	2	107.00	105.00	-2	17,571	-0.01%
2023/10/06	0	0.00	1	107.00	106.50	-1	17,839	-0.01%
2023/10/05	7	108.86	1	108.00	108.00	6	18,353	0.03%
2023/10/04	0	0.00	1	106.00	106.00	-1	18,485	-0.01%
2023/10/03	0	0.00	0	107.58	107.50	0	18,637	0.00%
2023/10/02	0	0.00	5.1	108.90	109.00	-5.1	18,658	-0.03%
2023/09/28	1	106.00	3	107.00	107.50	-2	18,760	-0.01%
2023/09/27	4.1	106.74	2	105.75	106.00	2.1	18,958	0.01%
2023/09/26	4	106.88	1	107.50	106.50	3	19,279	0.02%
2023/09/25	1	106.00	3	104.50	106.50	-2	19,535	-0.01%
2023/09/22	1	102.50	3	101.83	102.00	-2	19,807	-0.01%
2023/09/21	1	98.60	1	99.20	98.70	0	19,786	0.00%
2023/09/20	3.1	100.78	0.4	100.00	100.50	2.7	20,212	0.01%
2023/09/19	1	101.00	1.1	101.05	101.00	-0.1	21,159	0.00%
2023/09/18	5	102.00	2	102.50	101.50	3	21,570	0.01%
2023/09/15	1	103.00	0	0.00	103.50	1	21,917	0.00%
2023/09/14	2	103.75	2	104.00	104.00	0	22,855	0.00%
2023/09/13	2.1	103.00	3.1	102.68	103.00	-1	24,493	0.00%
2023/09/12	0.1	104.00	0	0.00	104.00	0.1	25,234	0.00%
2023/09/11	2.2	105.54	0	0.00	103.50	2.2	25,422	0.01%
2023/09/08	0	0.00	10	107.50	107.00	-10	25,417	-0.04%
2023/09/07	3.7	108.96	0	0.00	108.50	3.7	25,460	0.01%
2023/09/05	2	111.00	0	0.00	110.50	2	25,749	0.01%
2023/09/04	3	110.67	0	0.00	110.50	3	26,296	0.01%
2023/09/01	1	111.50	6	115.42	111.50	-5	26,383	-0.02%
2023/08/31	0	0.00	0.1	113.00	113.50	-0.1	26,307	0.00%
2023/08/30	0	0.00	1	113.00	112.50	-1	26,707	0.00%
2023/08/29	0.1	113.50	2	112.50	113.50	-1.9	27,595	-0.01%
2023/08/28	1	112.00	2	112.00	112.00	-1	27,759	0.00%
2023/08/25	0	0.00	1	114.00	113.50	-1	28,023	0.00%
2023/08/24	0	0.00	14	113.75	115.00	-14	28,049	-0.05%
2023/08/23	5	109.80	0	0.00	110.00	5	27,866	0.02%
2023/08/22	4.2	111.15	2	111.75	110.00	2.2	28,028	0.01%
2023/08/21	2	114.75	9	114.22	113.50	-7	28,267	-0.02%
2023/08/18	8	113.38	4	114.50	113.00	4	28,524	0.01%
2023/08/17	3	108.83	8	110.19	110.00	-5	29,040	-0.02%
2023/08/16	2	109.50	4	110.00	110.50	-2	30,136	-0.01%
2023/08/15	3	111.50	23.4	112.78	111.50	-20.4	30,547	-0.07%
2023/08/14	21.3	110.08	0	0.00	108.50	21.3	30,904	0.07%
2023/08/11	0	0.00	1	115.50	114.50	-1	30,741	0.00%
2023/08/10	2.1	114.32	4	117.38	114.00	-1.9	30,744	-0.01%
2023/08/09	5	116.50	5.3	117.63	116.00	-0.3	30,557	0.00%
2023/08/08	0.1	115.00	1	114.00	115.00	-1	30,456	0.00%
2023/08/07	1	115.00	0	0.00	116.50	1	30,508	0.00%
2023/08/04	5	115.50	3.2	115.56	116.00	1.8	30,557	0.01%
2023/08/02	1	115.50	35	112.00	110.50	-34	30,912	-0.11%
2023/08/01	7.1	114.63	6	114.00	114.00	1.1	31,242	0.00%
2023/07/31	49.2	118.26	19	116.71	117.00	30.1	31,031	0.10%
2023/07/28	1.2	112.42	1	113.50	112.50	0.2	30,730	0.00%
2023/07/27	1	110.03	53.3	110.97	110.50	-52.2	30,849	-0.17%
2023/07/26	11.1	109.00	3	108.67	108.00	8.1	31,164	0.03%
2023/07/25	13.4	110.04	22	110.68	111.50	-8.7	30,943	-0.03%
2023/07/24	12.9	106.75	11	107.14	106.00	1.9	30,413	0.01%
2023/07/21	31.1	110.22	38.1	111.11	112.50	-6.9	29,560	-0.02%
2023/07/20	2.5	110.50	0.3	110.50	110.50	2.2	27,579	0.01%
2023/07/19	4.3	122.50	1	122.50	122.50	3.3	27,680	0.01%
2023/07/18	66	138.29	46	136.72	136.00	20	27,923	0.07%
2023/07/17	26.5	143.45	33	143.03	141.00	-6.5	27,568	-0.02%
2023/07/14	9.4	136.41	12.1	136.75	137.50	-2.7	26,769	-0.01%
2023/07/13	17.1	134.06	17	134.91	134.00	0.1	26,358	0.00%
2023/07/12	15	135.27	17	135.29	135.00	-2	26,624	-0.01%
2023/07/11	0	0.00	4	133.50	132.50	-4	26,629	-0.02%
2023/07/10	4.1	132.24	16	132.47	131.50	-12	27,644	-0.04%
2023/07/07	15	130.23	2	129.50	129.50	13	29,020	0.04%
2023/07/06	9	131.06	2	130.75	131.00	7	30,136	0.02%
2023/07/05	6.1	131.43	4	131.75	130.50	2.1	30,694	0.01%
2023/07/04	25.2	135.67	13	135.96	134.50	12.2	30,911	0.04%
2023/07/03	2.1	137.52	16.2	138.09	138.00	-14.1	30,585	-0.05%
2023/06/30	17.2	135.03	17.5	134.34	137.00	-0.4	30,420	0.00%
2023/06/29	2	129.75	8	131.00	132.00	-6	30,058	-0.02%
2023/06/28	13	129.62	12.8	129.95	129.00	0.2	29,950	0.00%
2023/06/27	72.8	137.72	16	136.25	132.00	56.8	29,588	0.19%
2023/06/26	4.1	133.01	3	133.33	133.50	1.1	28,728	0.00%
2023/06/21	16.2	131.57	14.1	130.54	132.50	2.2	28,415	0.01%
2023/06/20	23.2	133.88	24	133.83	132.00	-0.8	28,198	0.00%
2023/06/19	29.2	130.11	16.3	132.09	128.50	12.9	27,496	0.05%
2023/06/16	7.1	122.01	24.6	124.01	128.00	-17.5	26,242	-0.07%
2023/06/15	9	114.50	8.2	114.90	116.50	0.8	25,876	0.00%
2023/06/14	3.5	112.29	0	0.00	112.50	3.5	25,834	0.01%
2023/06/13	6.2	112.35	21	112.95	113.00	-14.8	26,087	-0.06%
2023/06/12	7.3	112.00	2.2	111.73	112.00	5.1	26,193	0.02%
2023/06/09	5.1	114.21	18	114.50	114.50	-12.9	26,243	-0.05%
2023/06/08	8.2	116.44	7	118.29	115.50	1.2	26,403	0.00%
2023/06/07	2.2	115.05	2	115.25	115.50	0.2	26,307	0.00%
2023/06/06	6	113.75	3	114.00	113.50	3	26,795	0.01%
2023/06/05	10.3	116.76	1	117.00	115.00	9.3	27,143	0.03%
2023/06/02	40.3	118.60	37	119.22	117.00	3.3	27,268	0.01%
2023/06/01	2	114.00	1	115.50	113.50	1	26,580	0.00%
2023/05/31	15	114.00	8	113.69	114.50	7	26,685	0.03%
2023/05/30	2	112.00	0	0.00	112.00	2	26,711	0.01%
2023/05/29	8	114.12	19.1	114.26	113.50	-11.1	26,795	-0.04%
2023/05/26	0.1	112.00	2.4	112.24	112.00	-2.3	26,934	-0.01%
2023/05/25	15.1	113.93	4	114.25	112.50	11.1	27,119	0.04%
2023/05/24	10	112.25	5.2	112.10	112.50	4.8	27,238	0.02%
2023/05/23	20	115.42	4	116.00	114.00	16	27,844	0.06%
2023/05/22	23.2	115.31	43	114.78	117.00	-19.8	27,613	-0.07%
2023/05/19	25	109.42	5	110.30	109.00	20	27,075	0.07%
2023/05/18	16	108.41	22	108.66	108.00	-6	27,176	-0.02%
2023/05/17	5	105.90	3	105.50	105.00	2	28,152	0.01%
2023/05/16	7	104.86	10	104.80	105.00	-3	28,366	-0.01%
2023/05/15	1	104.01	4	104.88	104.50	-3	28,463	-0.01%
2023/05/12	9	104.17	13	101.85	104.50	-4	28,779	-0.01%
2023/05/11	9	104.17	13	101.85	101.00	-4	29,244	-0.01%
2023/05/10	3.1	103.87	28	104.41	106.00	-25	29,307	-0.09%
2023/05/09	51.4	105.16	24	104.52	103.50	27.4	29,207	0.09%
2023/05/08	8	110.19	33	110.43	110.50	-25	28,694	-0.09%
2023/05/05	13.1	107.77	15	107.23	108.00	-1.9	28,409	-0.01%
2023/05/04	15.1	106.51	14	108.21	109.50	1.1	28,632	0.00%
2023/05/03	5	105.20	6	106.00	105.50	-1	28,745	0.00%
2023/05/02	26.2	106.93	10	106.80	108.00	16.2	29,213	0.06%
2023/04/28	13.1	101.50	0	0.00	101.50	13.1	29,050	0.05%
2023/04/27	5.8	101.42	2	101.00	101.00	3.8	29,303	0.01%
2023/04/26	5	101.90	1	103.00	103.00	4	29,210	0.01%
2023/04/25	5.1	103.96	6.2	101.52	102.50	-1.1	29,185	0.00%
2023/04/24	12.1	105.79	12	104.63	105.00	0.1	29,020	0.00%
2023/04/21	3	103.17	7	102.50	102.50	-4	29,141	-0.01%
2023/04/20	10.5	107.43	4.3	107.29	105.50	6.3	29,050	0.02%
2023/04/19	13.1	109.04	5	108.00	108.00	8.1	29,152	0.03%
2023/04/18	9.1	109.61	9	109.17	109.00	0.1	29,337	0.00%
2023/04/17	26.1	109.25	15.6	109.24	109.00	10.6	29,711	0.04%
2023/04/14	10.1	105.85	3.1	106.48	105.50	7	30,650	0.02%
2023/04/13	31.3	109.82	21.1	109.53	108.00	10.2	31,030	0.03%
2023/04/12	31.9	113.07	29.4	114.20	115.00	2.5	29,982	0.01%
2023/04/11	36.3	106.12	62	106.03	108.00	-25.7	28,569	-0.09%
2023/04/10	16.1	100.45	48	99.76	101.50	-31.9	27,451	-0.12%
2023/04/07	3.2	97.21	3	97.37	96.80	0.2	27,042	0.00%
2023/04/06	6.4	95.08	6	95.85	95.70	0.4	26,696	0.00%
2023/03/31	17	95.05	16	94.53	94.60	1	26,774	0.00%
2023/03/30	10	95.50	16	95.14	96.00	-6	26,767	-0.02%
2023/03/29	11	95.93	11	94.94	94.70	0	26,888	0.00%
2023/03/28	7	94.51	8	94.66	94.80	-1	27,207	0.00%
2023/03/27	20	95.09	17	95.31	94.50	3	27,414	0.01%
2023/03/24	7	96.21	14	96.37	95.90	-7	27,702	-0.03%
2023/03/23	6	96.32	0	96.95	95.90	6	28,349	0.02%
2023/03/22	21	99.00	16.2	97.21	97.00	4.8	28,665	0.02%
2023/03/21	13.1	99.63	21	99.65	98.50	-8	28,670	-0.03%
2023/03/20	16	96.44	28	98.44	98.80	-12	28,472	-0.04%
2023/03/17	12	94.62	10	94.65	94.90	2	28,219	0.01%
2023/03/16	32	94.12	34	93.46	93.20	-2	28,177	-0.01%
2023/03/15	25	95.78	8	95.51	95.00	17	28,284	0.06%
2023/03/14	23	96.01	18	96.04	94.70	5	29,368	0.02%
2023/03/13	24	95.40	30.3	95.36	95.50	-6.3	29,706	-0.02%
2023/03/10	20.1	97.70	15	97.06	96.90	5.1	30,663	0.02%
2023/03/09	52	99.43	42.1	99.67	100.50	10	30,515	0.03%
2023/03/08	34.3	100.09	39	100.23	100.50	-4.8	30,102	-0.02%
2023/03/07	22	98.44	31.4	99.09	98.50	-9.4	29,772	-0.03%
2023/03/06	11.2	96.31	14.1	96.72	97.00	-2.9	29,510	-0.01%
2023/03/03	19.3	96.39	16.3	95.00	94.60	3.1	29,941	0.01%
2023/03/02	22.1	96.76	16	96.66	96.10	6.1	29,813	0.02%
2023/03/01	4	95.70	5	96.02	96.50	-1	29,532	0.00%
2023/02/24	20.2	95.12	16	95.83	94.90	4.2	29,498	0.01%
2023/02/23	10	95.76	8	95.94	95.70	2	29,418	0.01%
2023/02/22	53.2	94.93	25	95.30	94.20	28.2	29,235	0.10%
2023/02/21	32.9	95.28	17	95.53	96.40	15.9	29,050	0.05%
2023/02/20	17	90.06	19.1	91.38	92.10	-2.1	28,150	-0.01%
2023/02/17	14.1	89.40	23.1	89.37	90.70	-9	27,666	-0.03%
2023/02/16	25.5	87.64	28	88.08	87.80	-2.6	27,018	-0.01%
2023/02/15	82.1	87.95	87.2	88.00	86.50	-5.1	26,505	-0.02%
2023/02/14	13.1	83.80	9.1	83.96	84.10	4.1	25,066	0.02%
2023/02/13	4	81.68	4	82.40	83.00	0	24,737	0.00%
2023/02/10	35	83.05	17	83.01	81.90	18	24,572	0.07%
2023/02/09	21.2	82.43	14.1	81.70	82.00	7.1	24,140	0.03%
2023/02/08	6	79.80	4.1	80.10	79.20	2	23,532	0.01%
2023/02/07	4	79.05	6	78.92	79.20	-2	23,300	-0.01%
2023/02/06	5	78.28	4	78.53	78.40	1	23,265	0.00%
2023/02/03	11.7	78.48	3.1	78.61	78.10	8.6	23,280	0.04%
2023/02/02	9.3	80.38	11	80.80	79.80	-1.7	23,012	-0.01%
2023/02/01	7	80.96	6	80.53	80.20	1	22,598	0.00%
2023/01/31	11	79.34	21.1	78.92	81.00	-10.1	22,175	-0.05%
2023/01/30	4.1	74.87	23	75.22	75.50	-18.9	21,424	-0.09%
2023/01/17	5.1	72.92	12	73.12	73.10	-6.9	21,062	-0.03%
2023/01/16	2	71.40	2	71.40	71.60	0	20,731	0.00%
2023/01/13	0	0.00	2.1	70.59	70.60	-2.1	20,671	-0.01%
2023/01/12	3.1	71.20	6	71.55	71.20	-2.9	20,626	-0.01%
2023/01/11	7	73.36	1	73.40	72.00	6	20,520	0.03%
2023/01/10	1	72.40	7.2	72.44	72.40	-6.2	20,260	-0.03%
2023/01/09	4	71.65	2	72.90	73.20	2	20,082	0.01%
2023/01/06	5.1	71.74	4	71.83	72.70	1.1	19,803	0.01%
2023/01/05	6.2	72.40	7.1	72.59	71.90	-0.9	19,569	0.00%
2023/01/04	63	74.01	48.3	75.57	74.00	14.7	18,947	0.08%
2023/01/03	3	72.90	24.5	71.65	72.10	-21.5	17,477	-0.12%
2022/12/30	0	0.00	1	67.60	67.20	-1	16,587	-0.01%
2022/12/29	3	66.63	2	66.75	67.00	1	16,476	0.01%
2022/12/28	0.1	67.10	1	68.00	67.00	-0.9	16,418	-0.01%
2022/12/27	3	67.03	39	67.41	67.40	-36	16,377	-0.22%
2022/12/26	5	66.48	61	66.20	66.50	-56	16,059	-0.35%
2022/12/23	2	65.95	0	0.00	66.00	2	16,020	0.01%
2022/12/22	2	66.00	2	66.15	65.90	0	15,969	0.00%
2022/12/21	5	65.72	2	65.75	65.50	3	15,986	0.02%
2022/12/20	0.2	65.00	3	65.40	64.00	-2.8	15,893	-0.02%
2022/12/19	22.2	66.54	4	66.53	66.00	18.2	15,688	0.12%
2022/12/16	19	67.77	1.1	68.47	68.30	18	15,539	0.12%
2022/12/15	20	67.72	21	68.10	68.50	-1	15,149	-0.01%
2022/12/14	24	65.95	10	65.57	66.50	14	14,477	0.10%
2022/12/13	19	64.79	21	65.30	63.60	-2	14,285	-0.01%
2022/12/12	15	64.23	17.1	64.54	64.00	-2.1	14,425	-0.01%
2022/12/09	4	63.58	2.1	63.75	63.70	1.9	14,465	0.01%
2022/12/08	16.1	63.04	6.1	63.11	63.10	10	14,355	0.07%
2022/12/07	11	63.20	4	63.28	62.80	7	14,172	0.05%
2022/12/06	67.2	67.33	57.1	66.24	64.50	10.1	13,764	0.07%
2022/12/05	5	64.90	7.1	65.50	64.80	-2.1	12,633	-0.02%
2022/12/02	4.2	64.00	7.2	64.13	65.20	-3	12,341	-0.02%
2022/12/01	1	59.60	3.2	60.63	59.30	-2.2	11,167	-0.02%
2022/11/30	0	0.00	1	58.20	58.90	-1	11,006	-0.01%
2022/11/29	2	57.85	4	58.00	57.90	-2	10,836	-0.02%
2022/11/28	2	58.00	3	58.10	58.50	-1	10,752	-0.01%
2022/11/25	8	57.55	12.1	58.16	57.20	-4.1	10,536	-0.04%
2022/11/24	3	55.70	10	55.78	55.80	-7	10,090	-0.07%
2022/11/23	5	54.66	2	55.40	54.60	3	10,199	0.03%
2022/11/22	3	56.20	3	56.13	55.10	0	10,247	0.00%
2022/11/21	4.1	55.87	5.1	55.90	55.70	-1	10,152	-0.01%
2022/11/18	6	54.70	5	54.90	54.20	1	10,005	0.01%
2022/11/17	5	54.86	9	54.69	55.40	-4	9,856	-0.04%
2022/11/16	4	52.25	1	52.20	52.20	3	9,646	0.03%
2022/11/15	2	53.05	2	53.15	53.20	0	9,931	0.00%
2022/11/11	3.1	51.67	3	51.70	51.70	0.1	10,244	0.00%
2022/11/10	5	51.84	3	52.60	51.80	2	10,364	0.02%
2022/11/09	3	52.83	1	53.00	53.10	2	10,932	0.02%
2022/11/08	1	53.30	0	0.00	52.90	1	11,144	0.01%
2022/11/07	4	53.60	4.1	53.55	53.50	-0.1	11,328	0.00%
2022/11/04	4.1	52.95	0	0.00	53.00	4.1	11,785	0.03%
2022/11/03	4	52.30	4	52.28	52.80	0	12,344	0.00%
2022/11/02	4	52.18	0	0.00	52.20	4	12,540	0.03%
2022/11/01	2	51.00	3	51.70	52.40	-1	12,539	-0.01%
2022/10/31	2.1	49.48	1	49.55	49.40	1.1	12,488	0.01%
2022/10/28	1	49.65	1	49.70	49.05	0	12,647	0.00%
2022/10/27	2	50.85	2	50.30	50.70	0	12,840	0.00%
2022/10/25	2.1	51.21	2	52.10	51.10	0.1	13,337	0.00%
2022/10/24	1	52.70	1	53.50	52.00	0	14,101	0.00%
2022/10/20	1.1	52.64	0	0.00	52.80	1.1	14,905	0.01%
2022/10/19	1	54.20	2	54.80	54.20	-1	14,966	-0.01%
2022/10/18	4	54.45	3	55.20	54.40	1	15,164	0.01%
2022/10/14	0.1	55.40	0	0.00	55.40	0.1	15,541	0.00%
2022/10/13	0	0.00	38	53.24	53.20	-38	15,544	-0.24%
2022/10/12	1.1	55.41	1	56.10	56.10	0.1	15,480	0.00%
2022/10/11	1	56.70	8	56.20	56.40	-7	15,523	-0.05%
2022/10/07	5	57.66	1	57.90	57.10	4	15,900	0.03%
2022/10/06	1	57.50	0	0.00	57.50	1	16,073	0.01%
2022/10/05	4.1	58.22	2	57.00	57.00	2.1	16,339	0.01%
2022/10/04	2	56.95	1	57.20	57.20	1	16,400	0.01%
2022/10/03	3	56.33	0	0.00	56.20	3	16,561	0.02%
2022/09/30	0	0.00	12	56.00	56.90	-12	16,874	-0.07%
2022/09/28	7	58.37	30	58.32	57.60	-23	17,426	-0.13%
2022/09/27	4	60.75	2	60.70	60.90	2	17,803	0.01%
2022/09/26	0	0.00	8	60.21	60.60	-8	18,300	-0.04%
2022/09/23	3.1	64.54	0	0.00	63.80	3.1	19,012	0.02%
2022/09/21	0	0.00	1.1	65.91	65.40	-1.1	19,677	-0.01%
2022/09/20	6	65.97	6.1	65.92	66.30	-0.1	20,980	0.00%
2022/09/19	3	65.93	7	66.07	64.20	-4	21,765	-0.02%
2022/09/16	3	65.47	8.1	65.05	64.50	-5.1	21,976	-0.02%
2022/09/14	0	0.00	2	65.70	65.80	-2	21,968	-0.01%
2022/09/13	3	67.00	0	0.00	66.10	3	21,968	0.01%
2022/09/12	44	67.28	0	0.00	66.00	44	21,911	0.20%
2022/09/08	2	65.60	3	65.83	66.90	-1	21,750	0.00%
2022/09/07	0.1	63.80	0	0.00	63.80	0.1	21,449	0.00%
2022/09/06	1.1	64.41	2	63.85	63.50	-0.9	21,508	0.00%
2022/09/05	2	65.00	0	0.00	65.20	2	21,382	0.01%
2022/09/02	3	65.53	3	64.93	64.80	0	21,343	0.00%
2022/09/01	0	0.00	0.1	66.10	65.80	-0.1	21,248	0.00%
2022/08/31	12	66.74	0.1	67.00	66.20	11.9	21,323	0.06%
2022/08/30	5	66.16	5	65.84	66.30	0	21,126	0.00%
2022/08/29	4	64.60	14	64.90	64.40	-10	20,859	-0.05%
2022/08/25	2.2	64.71	0	0.00	65.00	2.2	20,571	0.01%
2022/08/24	5	65.26	4	65.50	65.40	1	20,454	0.00%
2022/08/23	1	65.80	2	65.70	65.80	-1	20,401	0.00%
2022/08/22	21	65.43	24	64.85	65.00	-3	20,372	-0.01%
2022/08/19	2	65.40	5.2	64.54	63.70	-3.2	19,978	-0.02%
2022/08/18	1.1	63.70	23	63.23	64.00	-21.9	19,698	-0.11%
2022/08/17	0	0.00	11	62.00	62.00	-11	19,495	-0.06%
2022/08/16	38	62.81	10	62.72	62.10	28	19,317	0.14%
2022/08/15	2	64.00	3	64.27	64.70	-1	18,711	-0.01%
2022/08/12	49.5	62.56	15.5	62.81	63.10	34	18,500	0.18%
2022/08/11	0	0.00	4	62.35	62.90	-4	18,272	-0.02%
2022/08/10	16	60.24	19.1	61.14	61.50	-3.1	17,823	-0.02%
2022/08/09	0	0.00	2	59.10	58.40	-2	17,220	-0.01%
2022/08/08	5.1	57.70	0	0.00	58.30	5.1	17,080	0.03%
2022/08/05	1	57.80	0	0.00	57.70	1	17,148	0.01%
2022/08/04	1.2	57.22	0	0.00	57.30	1.2	17,228	0.01%
2022/08/03	3	57.93	6	58.10	57.70	-3	17,106	-0.02%
2022/08/02	2	58.90	10	58.92	58.90	-8	16,927	-0.05%
2022/08/01	24	58.76	41	58.90	59.10	-17	16,851	-0.10%
2022/07/29	11	57.31	11.1	57.83	58.20	-0.1	16,566	0.00%
2022/07/28	2	57.05	43.1	56.97	56.70	-41.1	15,807	-0.26%
2022/07/27	7	54.40	7.2	53.75	54.40	-0.2	15,127	0.00%
2022/07/26	21	53.47	49.1	53.60	53.40	-28.1	15,289	-0.18%
2022/07/25	31	53.02	30.2	53.13	52.90	0.8	15,443	0.01%
2022/07/22	39	54.90	9.5	54.95	54.80	29.5	15,678	0.19%
2022/07/21	35.2	52.92	21	53.49	53.90	14.2	15,833	0.09%
2022/07/20	8.1	54.63	2	54.00	54.10	6.1	16,130	0.04%
2022/07/19	23	54.84	5	54.90	54.60	18	16,269	0.11%
2022/07/18	4	54.55	2	54.65	54.60	2	16,315	0.01%
2022/07/15	35.1	54.67	1	55.00	54.00	34.1	16,492	0.21%
2022/07/14	8	54.69	8	55.41	56.40	0	16,753	0.00%
2022/07/13	6	55.38	15.2	55.77	54.80	-9.2	17,209	-0.05%
2022/07/12	3	54.23	2	54.65	54.10	1	17,341	0.01%
2022/07/11	1	54.10	3.6	54.88	55.00	-2.6	18,146	-0.01%
2022/07/08	27.1	55.12	13	54.45	54.20	14.1	18,223	0.08%
2022/07/07	42	54.75	36	54.93	55.50	6	17,929	0.03%
2022/07/06	13	54.77	6	54.88	54.10	7	17,590	0.04%
2022/07/05	18	55.48	5	55.76	54.70	13	17,415	0.07%
2022/07/04	8	55.51	5	55.38	55.60	3	16,970	0.02%
2022/07/01	22	55.28	36.1	55.96	55.50	-14.1	16,541	-0.09%
2022/06/30	19	55.08	23	55.17	55.10	-4	15,706	-0.03%
2022/06/29	26	54.51	39	54.72	54.40	-13	15,419	-0.08%
2022/06/28	56.1	55.38	37.1	55.38	55.00	19	15,986	0.12%
2022/06/27	23	54.65	23.4	54.80	54.90	-0.4	14,665	0.00%
2022/06/24	6	52.33	27.2	51.44	53.80	-21.2	13,696	-0.16%
2022/06/23	2	49.10	2	49.15	48.95	0	13,228	0.00%
2022/06/22	12.1	48.94	15.2	49.01	49.05	-3.1	13,237	-0.02%
2022/06/21	1	47.45	2	48.03	48.55	-1	13,481	-0.01%
2022/06/16	0	0.00	0.5	48.65	47.65	-0.5	14,939	0.00%
2022/06/15	9	48.94	7	49.61	48.05	2	15,203	0.01%
2022/06/14	7.3	49.32	2	49.35	49.30	5.3	15,377	0.03%
2022/06/13	4.1	50.10	0	0.00	49.95	4.1	16,195	0.03%
2022/06/10	2	50.50	2	51.00	51.30	0	16,713	0.00%
2022/06/09	10	50.62	21	50.69	51.10	-11	17,198	-0.06%
2022/06/08	1	49.80	0	0.00	49.80	1	17,165	0.01%
2022/06/07	9	50.12	7	50.46	50.10	2	17,206	0.01%
2022/06/06	5	50.06	1	50.50	50.00	4	17,158	0.02%
2022/06/02	9	50.42	5	50.30	50.20	4	17,196	0.02%
2022/06/01	4.1	50.63	1	51.10	50.80	3.1	17,172	0.02%
2022/05/31	6.1	51.00	2	51.50	51.50	4.1	17,112	0.02%
2022/05/30	8	50.95	9	51.43	51.90	-1	17,036	-0.01%
2022/05/26	10	50.00	12	49.47	49.40	-2	16,750	-0.01%
2022/05/25	2	49.43	0	0.00	49.50	2	16,661	0.01%
2022/05/24	3	49.40	3	49.43	49.00	0	16,638	0.00%
2022/05/23	3	50.07	2.3	49.78	50.10	0.7	16,545	0.00%
2022/05/20	0	0.00	6	49.23	48.95	-6	16,469	-0.04%
2022/05/19	1	48.55	2	48.83	49.00	-1	16,405	-0.01%
2022/05/18	6.1	49.47	4	49.56	49.45	2.1	16,350	0.01%
2022/05/17	0	0.00	1	49.85	49.75	-1	16,270	-0.01%
2022/05/16	2	48.97	0	0.00	49.45	2	16,202	0.01%
2022/05/13	4	48.95	4.2	49.19	48.75	-0.2	16,067	0.00%
2022/05/12	7.3	47.36	2	47.10	46.35	5.3	15,880	0.03%
2022/05/10	10	49.00	13	50.00	49.50	-3	15,557	-0.02%
2022/05/09	1.2	49.85	1	50.00	50.00	0.2	15,465	0.00%
2022/05/06	2	52.00	2	52.00	51.80	0	15,251	0.00%
2022/05/05	2	52.40	2	53.40	52.40	0	15,171	0.00%
2022/05/04	2.1	52.22	0	0.00	52.60	2.1	15,094	0.01%
2022/05/03	24.2	52.96	21	52.17	52.50	3.2	14,998	0.02%
2022/04/29	16.2	54.81	1	54.30	54.40	15.2	14,716	0.10%
2022/04/28	17	57.86	30	57.26	55.60	-13	14,435	-0.09%
2022/04/27	22	56.75	152.2	55.04	57.00	-130.2	13,926	-0.93%	大賣/鉅額交易
2022/04/26	167	57.23	27	56.71	56.40	140	13,487	1.04%	大買/鉅額交易
2022/04/25	6	54.65	0	0.00	54.10	6	12,923	0.05%
2022/04/22	26	56.12	25	56.56	56.50	1	12,677	0.01%
2022/04/21	10.2	56.33	11	56.40	56.30	-0.8	12,534	-0.01%
2022/04/20	13	57.85	23	57.36	57.60	-10	12,214	-0.08%
2022/04/19	16	57.26	67.3	56.98	57.30	-51.3	11,523	-0.44%
2022/04/18	28	55.84	19	55.31	55.30	9	10,878	0.08%
2022/04/15	32	55.70	28	56.09	55.60	4	10,439	0.04%
2022/04/14	16	53.99	15	54.38	55.50	1	9,471	0.01%
2022/04/13	0	0.00	11	52.83	52.90	-11	9,118	-0.12%
2022/04/12	11	52.60	92	52.45	52.80	-81	9,096	-0.89%
2022/04/11	27	52.95	9	53.54	53.60	18	8,999	0.20%
2022/04/08	19	52.62	4	52.70	52.90	15	8,831	0.17%
2022/04/07	8	52.81	13	52.18	51.60	-5	8,700	-0.06%
2022/04/06	23	53.44	21	53.62	53.90	2	8,537	0.02%
2022/04/01	72	53.92	17	53.51	54.00	55	8,419	0.65%
2022/03/31	139.1	55.93	63.1	56.51	54.70	76	8,231	0.92%	大買/
2022/03/30	13.1	53.97	2	54.05	54.30	11.1	7,199	0.15%
2022/03/29	3	53.93	16	54.26	54.00	-13	7,173	-0.18%
2022/03/28	10	54.22	8	54.03	54.70	2	7,042	0.03%
2022/03/25	15	53.77	1	53.80	53.80	14	6,846	0.20%
2022/03/24	19	54.49	11	54.70	53.70	8	6,702	0.12%
2022/03/23	4	54.10	3	54.80	54.70	1	6,272	0.02%
2022/03/22	13	54.28	9	54.02	54.90	4	5,971	0.07%
2022/03/21	42	52.90	49.1	53.28	54.10	-7.1	5,535	-0.13%
2022/03/18	82	50.62	74	50.76	50.80	8	4,688	0.17%
2022/03/17	42	50.85	38.2	51.30	51.10	3.8	4,392	0.09%
2022/03/16	80	51.88	75	51.86	51.90	5	4,011	0.12%
2022/03/15	72	49.33	71	50.20	49.10	1	3,156	0.03%
2022/03/14	8	48.29	11.3	48.33	50.10	-3.3	2,651	-0.12%
2022/03/11	4	45.71	2	45.55	45.55	2	2,123	0.09%
2022/03/10	0	0.00	1	43.60	44.45	-1	1,991	-0.05%
2022/03/09	1	42.00	1	42.25	42.25	0	1,908	0.00%
2022/03/07	0	0.00	2	43.00	42.75	-2	1,903	-0.11%
2022/03/04	3	43.50	3	43.90	43.75	0	1,915	0.00%
2022/03/03	3	43.38	2	43.25	43.30	1	1,922	0.05%
2022/03/01	1	42.55	2	42.60	42.55	-1	1,975	-0.05%
2022/02/23	1	42.45	0	0.00	42.40	1	2,053	0.05%
2022/02/21	0	0.00	1	43.10	43.40	-1	2,121	-0.05%
2022/02/15	0	0.00	10	42.80	42.65	-10	2,422	-0.41%
2022/02/10	1	43.75	0	0.00	43.65	1	2,606	0.04%
2022/02/09	0	0.00	5	43.70	44.00	-5	2,656	-0.19%
2022/02/07	1	42.30	1	42.95	42.90	0	2,678	0.00%
2022/01/26	1	41.25	1	41.45	42.00	0	2,682	0.00%
2022/01/25	1	41.40	0	0.00	41.25	1	2,745	0.04%
2022/01/24	2	41.63	1	41.95	41.85	1	2,822	0.04%
2022/01/21	1	42.90	0	0.00	42.30	1	2,841	0.04%
2022/01/19	1	43.20	0	0.00	43.35	1	2,983	0.03%
2022/01/18	0	0.00	1.1	43.85	43.30	-1.1	3,167	-0.03%
2022/01/17	2	43.30	0	0.00	43.45	2	3,308	0.06%
2022/01/14	4	43.61	0	0.00	43.50	4	3,482	0.11%
2022/01/12	0	0.00	0.3	44.55	44.35	-0.3	4,166	-0.01%
2022/01/05	0	0.00	2	45.63	45.35	-2	4,189	-0.05%
2022/01/03	1	44.80	0	0.00	44.85	1	4,206	0.02%
2021/12/30	2	45.30	0	0.00	45.25	2	4,244	0.05%
2021/12/29	0	0.00	4	45.40	45.35	-4	4,370	-0.09%
2021/12/27	1	44.75	0	0.00	44.95	1	4,438	0.02%
2021/12/24	5	44.80	2	44.90	44.90	3	4,811	0.06%
2021/12/23	5	44.80	3	44.73	44.80	2	5,005	0.04%
2021/12/20	6	43.68	0	0.00	43.30	6	5,282	0.11%
2021/12/17	2.3	43.26	0	0.00	43.05	2.3	5,268	0.04%
2021/12/16	0	0.00	4	43.35	43.05	-4	5,253	-0.08%
2021/12/13	1	43.25	0	0.00	43.30	1	5,242	0.02%
2021/12/10	2	43.78	0	0.00	43.70	2	5,235	0.04%
2021/12/09	3	43.90	1.3	44.09	43.75	1.7	5,229	0.03%
2021/12/08	4	44.50	0	0.00	44.30	4	5,196	0.08%
2021/12/07	1	45.15	0	0.00	45.00	1	5,129	0.02%
2021/12/06	0.4	45.05	1	44.65	45.35	-0.7	5,120	-0.01%
2021/12/03	1	45.15	1	44.90	44.95	0	5,122	0.00%
2021/12/02	4	45.90	3	45.12	44.80	1	5,147	0.02%
2021/11/23	2	45.78	3	45.93	45.95	-1	5,135	-0.02%
2021/11/22	1	45.55	0	0.00	45.55	1	5,109	0.02%
2021/11/19	0	0.00	5	45.85	45.00	-5	5,067	-0.10%
2021/11/18	6	45.20	0	0.00	45.60	6	5,047	0.12%
2021/11/17	2	45.43	6	45.45	45.55	-4	5,015	-0.08%
2021/11/16	0	0.00	11.2	44.99	45.65	-11.2	4,981	-0.22%
2021/11/12	2	43.50	1	43.55	43.60	1	4,821	0.02%
2021/11/11	0	0.00	2	43.15	43.25	-2	4,783	-0.04%
2021/11/09	1	42.45	0	0.00	42.55	1	4,734	0.02%
2021/11/08	0	0.00	2	41.40	42.05	-2	4,663	-0.04%
2021/11/05	1	41.25	0	0.00	41.25	1	4,663	0.02%
2021/11/04	2	41.20	0	0.00	40.95	2	4,715	0.04%
2021/11/02	1	41.20	6	41.80	41.25	-5	4,741	-0.11%
2021/11/01	2	41.65	3	42.12	42.05	-1	4,685	-0.02%
2021/10/29	6	40.95	0	0.00	41.15	6	4,661	0.13%
2021/10/28	0.2	40.90	2	40.55	41.10	-1.8	4,626	-0.04%
2021/10/27	2	39.40	3	39.43	39.75	-1	4,571	-0.02%
2021/10/26	6	39.20	5	39.60	39.35	1	4,630	0.02%
2021/10/25	7	40.71	3	40.25	40.20	4	4,527	0.09%
2021/10/22	9	41.42	8	41.21	41.50	1	4,748	0.02%
2021/10/21	15	41.37	15	41.47	41.30	0	4,695	0.00%
2021/10/20	1	46.05	0	0.00	45.75	1	4,045	0.02%
2021/10/08	10	47.15	6	47.35	46.90	4	4,124	0.10%
2021/10/07	0	0.00	3	47.55	47.80	-3	4,125	-0.07%
2021/10/06	4	47.81	0	0.00	46.50	4	4,154	0.10%
2021/10/05	2	46.55	0	0.00	46.20	2	4,050	0.05%
2021/10/04	0	0.00	1	47.05	46.40	-1	4,066	-0.02%
2021/10/01	10	48.12	1	49.60	46.50	9	4,025	0.22%
2021/09/30	3	49.18	6	49.06	48.75	-3	3,694	-0.08%
2021/09/29	24	48.95	19	48.55	48.70	5	3,488	0.14%
2021/09/23	0	0.00	3	46.30	46.10	-3	3,285	-0.09%
2021/09/14	1	45.20	0	0.00	45.50	1	3,755	0.03%
2021/09/06	2	48.45	8	48.90	47.85	-6	4,409	-0.14%
2021/09/02	0	0.00	2	48.65	48.50	-2	4,359	-0.05%
2021/08/31	0	0.00	1	49.00	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	1	48.60	48.50	-1	4,467	-0.02%
2021/08/17	1	46.05	0	0.00	46.15	1	4,891	0.02%
2021/08/13	2	47.60	1	47.20	47.10	1	4,912	0.02%
2021/08/12	1	47.35	0	0.00	47.60	1	4,969	0.02%
2021/08/11	4	47.64	1	47.60	47.35	3	5,088	0.06%
2021/08/10	1	48.50	10	48.95	48.20	-9	5,155	-0.17%
2021/08/09	1	49.55	8	49.31	49.20	-7	5,268	-0.13%
2021/08/06	2	50.25	1	50.20	50.00	1	5,382	0.02%
2021/08/04	0	0.00	2	50.65	50.90	-2	5,830	-0.03%
2021/07/30	0	0.00	4	50.03	50.50	-4	6,044	-0.07%
2021/07/29	14	50.02	0	0.00	50.20	14	6,132	0.23%
2021/07/28	43	50.90	32	50.87	50.30	11	6,125	0.18%
2021/07/27	0	0.00	2	50.55	51.00	-2	6,037	-0.03%
2021/07/26	1	49.80	1	50.40	49.75	0	6,042	0.00%
2021/07/22	1	49.25	1	49.05	49.20	0	6,195	0.00%
2021/07/21	1	49.90	0	0.00	49.05	1	6,317	0.02%
2021/07/19	0	0.00	1	50.80	50.80	-1	6,457	-0.02%
2021/07/15	0	0.00	1	49.65	50.20	-1	6,934	-0.01%
2021/07/14	3	49.15	0	0.00	49.05	3	7,047	0.04%
2021/07/13	8	50.29	10	49.95	49.70	-2	7,214	-0.03%
2021/07/12	1	49.75	0	0.00	49.70	1	7,453	0.01%
2021/07/09	0	0.00	3	49.55	49.10	-3	7,525	-0.04%
2021/07/08	0	0.00	5	49.80	49.80	-5	7,848	-0.06%
2021/07/07	2	50.60	2	50.00	49.90	0	8,285	0.00%
2021/07/06	1	49.95	1	49.90	49.90	0	8,754	0.00%
2021/07/05	1	50.40	7	49.95	50.40	-6	9,480	-0.06%
2021/07/02	0	0.00	1	49.90	50.00	-1	9,650	-0.01%
2021/07/01	0	0.00	1	50.10	50.00	-1	9,895	-0.01%
2021/06/29	0	0.00	2	50.70	50.50	-2	10,099	-0.02%
2021/06/28	6	50.98	0	0.00	51.00	6	10,209	0.06%
2021/06/25	7	52.81	0	0.00	52.30	7	10,177	0.07%
2021/06/24	3	52.53	1	52.50	52.30	2	10,163	0.02%
2021/06/23	8	52.51	3	52.63	53.00	5	10,154	0.05%
2021/06/22	7	51.24	20	53.06	53.00	-13	10,174	-0.13%
2021/06/18	0	0.00	5	51.50	50.40	-5	9,937	-0.05%
2021/06/17	1	50.40	1	51.00	51.30	0	10,040	0.00%
2021/06/16	0	0.00	1	49.85	49.95	-1	10,130	-0.01%
2021/06/11	5	49.60	9	49.55	50.00	-4	10,559	-0.04%
2021/06/10	3	48.95	11	49.11	49.15	-8	10,789	-0.07%
2021/06/09	0	0.00	11	48.65	48.70	-11	11,185	-0.10%
2021/06/08	1	49.30	5	50.20	49.40	-4	11,737	-0.03%
2021/06/07	5	50.10	0	0.00	50.00	5	12,061	0.04%
2021/06/01	10	51.60	2	51.80	51.50	8	12,559	0.06%
2021/05/28	0	0.00	1	51.40	51.20	-1	13,746	-0.01%
2021/05/27	3	50.97	0	0.00	51.50	3	13,815	0.02%
2021/05/26	0	0.00	1	50.40	50.40	-1	13,869	-0.01%
2021/05/25	4	49.28	4	49.50	49.80	0	13,915	0.00%
2021/05/21	2	47.85	2	48.10	48.10	0	14,176	0.00%
2021/05/20	4	48.19	6	48.45	47.55	-2	14,394	-0.01%
2021/05/19	1	48.35	4	48.01	48.80	-3	14,474	-0.02%
2021/05/18	3	46.92	1	47.75	47.45	2	14,584	0.01%
2021/05/17	1	43.55	0	0.00	44.65	1	14,712	0.01%
2021/05/14	0	0.00	1	48.10	47.50	-1	14,647	-0.01%
2021/05/13	2	47.25	0	0.00	47.00	2	14,627	0.01%
2021/05/12	5	45.81	0	0.00	45.75	5	14,724	0.03%
2021/05/11	0	0.00	28	49.31	49.20	-28	14,627	-0.19%
2021/05/10	0	0.00	5	52.80	52.00	-5	15,070	-0.03%
2021/05/07	5	51.70	1	52.30	52.50	4	15,779	0.03%
2021/05/06	5	50.68	0	0.00	51.70	5	15,779	0.03%
2021/05/05	0	0.00	1	49.60	49.50	-1	15,623	-0.01%
2021/05/04	41	48.62	40	49.08	49.35	1	15,716	0.01%
2021/05/03	1	52.30	0	0.00	52.00	1	15,725	0.01%
2021/04/29	0	0.00	5	53.58	53.50	-5	15,766	-0.03%
2021/04/28	1	53.30	0	0.00	53.50	1	15,790	0.01%
2021/04/27	0	0.00	2	54.60	54.10	-2	15,841	-0.01%
2021/04/26	5	54.24	0	0.00	54.20	5	15,879	0.03%
2021/04/23	0	0.00	25	54.04	53.70	-25	16,025	-0.16%
2021/04/22	18	56.15	35	54.55	54.10	-17	16,084	-0.11%
2021/04/21	14	56.99	17	56.95	56.30	-3	15,904	-0.02%
2021/04/20	25	55.70	12	55.93	56.00	13	15,756	0.08%
2021/04/19	41	56.09	18	56.11	56.30	23	15,798	0.15%
2021/04/16	2	55.65	8	55.73	56.10	-6	15,903	-0.04%
2021/04/15	11	54.30	0	0.00	53.70	11	15,762	0.07%
2021/04/14	3	53.93	33	53.92	54.10	-30	15,998	-0.19%
2021/04/13	34	56.86	41	57.29	55.40	-7	16,006	-0.04%
2021/04/12	48	57.20	32	56.67	56.40	16	15,934	0.10%
2021/04/09	31	55.94	10	56.61	57.30	21	16,319	0.13%
2021/04/08	20	54.10	25	55.04	54.30	-5	16,049	-0.03%
2021/04/07	4	54.50	20	54.30	54.40	-16	16,015	-0.10%
2021/04/06	0	0.00	1	53.50	53.40	-1	16,165	-0.01%
2021/04/01	14	52.58	1	52.40	52.70	13	16,164	0.08%
2021/03/31	2	53.90	1	53.10	52.80	1	16,177	0.01%
2021/03/30	1	53.10	2	53.00	53.50	-1	16,210	-0.01%
2021/03/29	20	53.32	1	53.20	53.50	19	16,443	0.12%
2021/03/26	0	0.00	1	52.50	52.60	-1	16,622	-0.01%
2021/03/25	1	51.60	17	51.98	51.80	-16	16,865	-0.09%
2021/03/24	1	53.30	8	53.21	53.20	-7	17,349	-0.04%
2021/03/23	4	53.90	7	54.10	53.90	-3	17,498	-0.02%
2021/03/22	12	53.45	103	53.21	53.20	-91	17,696	-0.51%	大賣/
2021/03/19	4	53.98	2	54.25	54.00	2	18,236	0.01%
2021/03/18	12	55.23	3	54.93	55.00	9	18,672	0.05%
2021/03/17	5	54.08	26	54.09	53.80	-21	19,532	-0.11%
2021/03/16	8	55.43	20	55.12	54.70	-12	20,212	-0.06%
2021/03/15	21	55.45	22	55.49	55.10	-1	20,601	0.00%
2021/03/12	8	54.88	7	55.13	54.60	1	21,284	0.00%
2021/03/11	4	53.13	5.6	53.76	53.10	-1.6	21,124	-0.01%
2021/03/10	15	51.97	0	0.00	52.00	15	21,286	0.07%
2021/03/09	11	52.25	0	0.00	51.80	11	21,847	0.05%
2021/03/08	18	52.14	10	53.90	51.90	8	21,986	0.04%
2021/03/05	5	51.52	24	51.86	51.40	-19	22,218	-0.09%
2021/03/04	75	53.59	62	53.15	52.70	13	22,943	0.06%
2021/03/03	60	52.84	47	52.72	53.90	13	23,991	0.05%
2021/03/02	5	50.60	5	50.50	50.20	0	24,507	0.00%
2021/02/26	7	50.04	1	50.10	50.10	6	26,263	0.02%
2021/02/25	16	50.67	0	0.00	50.40	16	26,622	0.06%
2021/02/24	6.2	50.73	0	0.00	50.40	6.2	26,877	0.02%
2021/02/23	0.4	51.30	5	51.68	51.70	-4.6	27,023	-0.02%
2021/02/22	15	50.25	17	51.21	51.40	-2	27,601	-0.01%
2021/02/19	5	49.80	6	50.08	50.00	-1	27,761	0.00%
2021/02/18	1	49.80	13	49.94	50.50	-12	27,860	-0.04%
2021/02/17	21	48.71	42	49.17	49.30	-21	27,884	-0.08%
2021/02/05	3	47.47	6	47.60	47.55	-3	27,902	-0.01%
2021/02/04	59	47.96	22	47.32	47.45	37	28,067	0.13%
2021/02/03	11	47.31	11	47.88	47.20	0	28,193	0.00%
2021/02/02	12	47.43	10	46.80	46.70	2	28,299	0.01%
2021/02/01	10	46.47	9	46.57	46.75	1	28,457	0.00%
2021/01/29	10	48.76	19.1	49.79	47.90	-9.1	28,128	-0.03%
2021/01/28	2	46.65	0	0.00	46.55	2	28,220	0.01%
2021/01/27	0	0.00	4	46.90	47.70	-4	28,560	-0.01%
2021/01/26	8	47.98	0	0.00	47.15	8	29,167	0.03%
2021/01/25	5	47.85	0	0.00	48.10	5	29,673	0.02%
2021/01/22	10.1	46.52	10	46.40	46.45	0.1	30,115	0.00%
2021/01/21	1	45.90	30	45.59	45.40	-29	30,797	-0.09%
2021/01/20	0	0.00	26	45.30	45.30	-26	32,476	-0.08%
2021/01/19	1.1	47.41	14	47.88	47.55	-12.9	32,656	-0.04%
2021/01/18	3	46.35	7	45.31	47.65	-4	33,008	-0.01%
2021/01/15	1	47.15	0	0.00	47.05	1	33,369	0.00%
2021/01/13	3	47.85	10	47.90	48.20	-7	33,635	-0.02%
2021/01/12	2	48.33	0	0.00	48.25	2	33,857	0.01%
2021/01/11	14	49.48	15	49.37	49.45	-1	34,026	0.00%
2021/01/08	2	47.90	4	47.85	48.20	-2	34,121	-0.01%
2021/01/07	15	48.93	4	48.38	47.75	11	34,457	0.03%
2021/01/06	11	47.18	41	47.15	47.10	-30	35,051	-0.09%
2021/01/05	46.1	49.06	1	48.15	48.65	45.1	35,154	0.13%
2021/01/04	22	49.75	7	51.62	49.10	15	35,607	0.04%
2020/12/31	1	53.60	1	53.80	53.60	0	35,064	0.00%
2020/12/30	15	56.40	17	55.99	56.20	-2	34,948	-0.01%
2020/12/29	15	56.76	13	56.63	55.90	2	35,653	0.01%
2020/12/28	2	54.70	0	0.00	55.20	2	35,848	0.01%
2020/12/25	3	54.90	15	54.84	54.60	-12	36,510	-0.03%
2020/12/24	11	54.87	5	54.64	54.70	6	36,688	0.02%
2020/12/23	10	53.63	16	53.95	54.30	-6	36,828	-0.02%
2020/12/22	17.1	53.92	22	54.45	53.10	-5	37,382	-0.01%
2020/12/21	140	55.79	62	55.45	55.50	78	37,567	0.21%	大買/
2020/12/18	26	56.06	23	55.73	55.80	3	38,202	0.01%
2020/12/17	13.1	52.99	12	53.08	53.00	1.1	38,116	0.00%
2020/12/16	46.1	53.80	7	53.73	54.20	39.1	38,160	0.10%
2020/12/15	17.1	53.84	30	52.78	51.80	-12.9	38,056	-0.03%
2020/12/14	19.1	55.24	24	56.03	55.60	-5	37,801	-0.01%
2020/12/11	11.1	56.76	35	60.42	55.80	-24	37,521	-0.06%
2020/12/10	68	63.94	34	63.89	61.70	34	36,688	0.09%
2020/12/09	27	61.89	26	62.93	63.30	1	36,539	0.00%
2020/12/08	118	60.02	121.8	60.60	61.50	-3.8	37,342	-0.01%	大買/大賣/
2020/12/07	17	57.61	19	57.68	58.20	-2	37,134	-0.01%
2020/12/04	39.1	57.70	19	56.96	57.30	20.1	37,103	0.05%
2020/12/03	28	58.64	19	59.12	58.30	9	37,234	0.02%
2020/12/02	10	58.20	25	57.64	57.40	-15	37,364	-0.04%
2020/12/01	53	58.42	45	57.99	58.00	8	38,275	0.02%
2020/11/30	31	57.85	60	57.94	58.50	-29	38,300	-0.08%
2020/11/27	96	57.86	86	57.60	56.70	10	37,928	0.03%
2020/11/26	81	56.24	37	56.60	55.60	44	37,034	0.12%
2020/11/25	55	54.50	77	54.72	56.10	-22	36,177	-0.06%
2020/11/24	7	51.63	0	0.00	51.00	7	34,519	0.02%
2020/11/23	11	50.45	2	50.75	50.90	9	34,095	0.03%
2020/11/20	4	49.71	2	50.60	49.65	2	33,763	0.01%
2020/11/19	8	50.72	11	51.11	50.30	-3	33,458	-0.01%
2020/11/18	25	49.42	23	48.62	49.75	2	32,719	0.01%
2020/11/17	14	47.27	22	48.30	47.65	-8	32,390	-0.02%
2020/11/16	24	47.89	2	48.38	47.55	22	32,271	0.07%
2020/11/13	2	47.38	3	48.00	48.55	-1	32,114	0.00%
2020/11/12	29	48.16	0	0.00	47.20	29	32,031	0.09%
2020/11/11	2	47.80	6	48.02	48.65	-4	32,081	-0.01%
2020/11/10	8	48.33	29	49.24	48.80	-21	32,097	-0.07%
2020/11/09	27	50.11	29	50.42	49.85	-2	31,720	-0.01%
2020/11/06	28	49.85	46	49.87	50.00	-18	31,373	-0.06%
2020/11/05	44	50.31	48	50.48	50.20	-4	31,123	-0.01%
2020/11/04	53	49.43	56	49.19	49.00	-3	30,304	-0.01%
2020/11/03	65	49.61	48	49.52	49.60	17	29,905	0.06%
2020/11/02	34	48.68	35	48.95	49.05	-1	29,259	0.00%
2020/10/30	85	51.45	81	49.44	48.15	4	28,635	0.01%
2020/10/29	75	52.14	61	51.85	51.90	14	27,928	0.05%
2020/10/28	53	51.98	92	52.31	53.00	-39	27,143	-0.14%
2020/10/27	80	49.51	72	48.97	48.75	8	25,399	0.03%
2020/10/26	45	49.06	36	49.24	49.45	9	25,117	0.04%
2020/10/23	29	47.86	30	48.22	49.00	-1	24,608	0.00%
2020/10/22	25	46.69	21	46.41	47.00	4	24,019	0.02%
2020/10/21	41	46.10	32	46.56	46.10	9	23,783	0.04%
2020/10/20	17	45.91	14	46.07	45.90	3	23,587	0.01%
2020/10/19	37	47.22	41	48.03	47.25	-4	23,359	-0.02%
2020/10/16	5	48.23	29	48.61	47.40	-24	23,270	-0.10%
2020/10/15	14	49.72	26	49.83	49.30	-12	22,868	-0.05%
2020/10/14	66	50.25	61	50.71	50.70	5	22,361	0.02%
2020/10/13	32	48.90	67	48.83	49.40	-35	21,443	-0.16%
2020/10/12	83	48.79	30	49.10	49.40	53	20,980	0.25%
2020/10/08	5	46.67	1	46.95	47.00	4	20,214	0.02%
2020/10/07	36	46.86	34	46.38	46.55	2	19,873	0.01%
2020/10/06	21	46.87	7	47.16	46.90	14	19,520	0.07%
2020/10/05	2.1	44.99	12	45.03	45.60	-9.9	18,668	-0.05%
2020/09/30	15	42.80	11	42.45	42.70	4	18,081	0.02%
2020/09/29	5	42.45	6	41.78	41.65	-1	17,218	-0.01%
2020/09/28	44	42.55	33	42.77	43.10	11	16,997	0.06%
2020/09/25	33	45.10	30	44.44	42.65	3	16,664	0.02%
2020/09/24	7	45.80	27	45.59	44.75	-20	15,808	-0.13%
2020/09/23	12	47.40	19	47.15	47.10	-7	15,373	-0.05%
2020/09/22	13	49.55	5	48.15	48.40	8	14,434	0.06%
2020/09/21	12	51.44	13	51.62	51.50	-1	13,840	-0.01%
2020/09/18	13	51.88	8	51.65	51.20	5	13,532	0.04%
2020/09/17	8	51.55	6	52.32	51.30	2	13,284	0.02%
2020/09/16	4	51.33	4	52.08	51.60	0	12,833	0.00%
2020/09/15	4	51.30	4	51.68	52.00	0	12,553	0.00%
2020/09/14	77	51.56	4	51.40	51.50	73	12,216	0.60%
2020/09/11	18	54.49	63	55.60	52.40	-45	11,514	-0.39%
2020/09/10	9	51.09	15	51.88	53.40	-6	10,049	-0.06%
2020/09/09	9	49.47	8	49.86	49.75	1	9,160	0.01%
2020/09/08	41	48.93	36	48.88	48.50	5	8,760	0.06%
2020/09/07	70	49.14	38	50.23	51.00	32	8,130	0.39%
2020/09/04	38	45.65	49	44.44	46.60	-11	7,381	-0.15%
2020/09/03	11	44.09	11	42.52	44.30	0	6,205	0.00%
2020/09/02	11	41.45	17	40.41	42.15	-6	5,672	-0.11%
2020/09/01	32	39.19	48.6	39.26	39.95	-16.6	5,137	-0.32%
2020/08/31	6	37.28	10	37.69	37.60	-4	4,513	-0.09%
2020/08/28	0	0.00	36	34.33	34.55	-36	4,125	-0.87%
2020/08/25	2	32.60	13	32.75	32.75	-11	3,897	-0.28%
2020/08/21	3	32.88	2	33.20	32.75	1	4,006	0.02%
2020/08/20	24	32.65	0	0.00	32.65	24	3,967	0.60%
2020/08/19	0	0.00	1	34.50	34.25	-1	3,841	-0.03%
2020/08/18	6	34.24	4	34.20	34.05	2	3,756	0.05%
2020/08/17	1	32.55	21	33.19	34.50	-20	3,596	-0.56%
2020/08/14	22	32.03	0	0.00	31.40	22	3,273	0.67%
2020/08/11	6	31.00	0	0.00	31.10	6	3,108	0.19%
2020/08/05	12	30.80	0	0.00	30.90	12	3,318	0.36%
2020/08/04	2	30.90	0	0.00	30.90	2	3,392	0.06%
2020/08/03	6	30.65	0.4	30.70	30.90	5.6	3,406	0.17%
2020/07/30	11	30.42	1	29.80	30.45	10	3,316	0.30%
2020/07/29	1	29.50	0	0.00	29.80	1	3,276	0.03%
2020/07/28	2	29.60	0	0.00	29.10	2	3,251	0.06%
2020/07/24	6	31.03	1	31.05	30.35	5	3,252	0.15%
2020/07/23	0	0.00	4	30.80	31.55	-4	3,207	-0.12%
2020/07/22	13	30.12	0	0.00	30.75	13	3,084	0.42%
2020/07/20	0	0.00	1	28.75	28.90	-1	2,805	-0.04%
2020/07/17	0	0.00	1	28.90	28.70	-1	2,808	-0.04%
2020/07/15	1	29.25	0	0.00	28.90	1	2,787	0.04%
2020/07/14	0	0.00	2	28.50	28.70	-2	2,724	-0.07%
2020/07/13	3	28.85	0	0.00	29.00	3	2,715	0.11%
2020/07/10	3	28.95	3	29.15	28.90	0	2,733	0.00%
2020/07/08	1	28.55	0	0.00	28.55	1	2,702	0.04%
2020/07/06	0	0.00	3	28.25	28.20	-3	2,648	-0.11%
2020/07/01	0	0.00	7	27.65	27.70	-7	2,666	-0.26%
2020/06/24	0	0.00	6	27.60	27.60	-6	2,711	-0.22%
2020/06/19	5	27.45	0	0.00	27.15	5	2,778	0.18%
2020/06/18	2	27.50	0	0.00	27.65	2	2,775	0.07%
2020/06/16	0	0.00	10	27.72	27.70	-10	2,814	-0.36%
2020/06/15	4	27.40	10	27.40	27.40	-6	2,895	-0.21%
2020/06/11	0	0.00	24	27.81	28.20	-24	2,896	-0.83%
2020/06/09	4	28.88	0	0.00	29.00	4	2,968	0.13%
2020/06/08	3	29.05	0	0.00	29.05	3	3,081	0.10%
2020/06/05	0	0.00	5	29.15	29.20	-5	3,054	-0.16%
2020/06/02	5	28.45	0	0.00	28.15	5	3,074	0.16%
2020/06/01	7	28.66	0	0.00	28.65	7	3,033	0.23%
2020/05/29	24	28.58	4	28.98	28.50	20	3,015	0.66%
2020/05/28	1	29.00	1	29.25	29.20	0	2,941	0.00%
2020/05/27	3	28.10	4	28.08	28.00	-1	2,845	-0.04%
2020/05/21	10	27.65	0	0.00	27.65	10	2,917	0.34%
2020/05/20	13	27.62	0	0.00	27.60	13	2,918	0.45%
2020/05/12	0	0.00	0.4	27.50	27.65	-0.4	2,768	-0.02%
2020/05/05	1	25.10	4	25.20	25.35	-3	2,800	-0.11%
2020/04/28	0	0.00	3	24.95	24.95	-3	2,994	-0.10%
2020/04/16	2	24.30	2	24.25	24.30	0	3,575	0.00%
2020/04/15	20	24.15	0	0.00	24.40	20	3,667	0.55%
2020/04/08	2	23.45	2	23.30	23.35	0	3,904	0.00%
2020/04/07	3	22.50	3	23.07	23.15	0	4,070	0.00%
2020/03/31	0	0.00	2	22.35	22.35	-2	4,018	-0.05%
2020/03/27	1	22.25	0	0.00	21.80	1	4,025	0.02%
2020/03/20	8	20.70	8	20.51	20.70	0	3,963	0.00%
2020/03/17	1	21.60	0	0.00	21.70	1	3,843	0.03%
2020/03/13	0	0.00	5	22.08	22.35	-5	3,768	-0.13%
2020/03/12	0	0.00	38	23.30	23.45	-38	3,674	-1.03%
2020/03/10	3	24.45	0	0.00	25.00	3	3,530	0.08%
2020/03/06	2	26.05	0	0.00	26.05	2	3,436	0.06%
2020/02/26	8	26.34	0	0.00	26.55	8	3,373	0.24%
2020/02/24	1	27.00	1	26.85	26.75	0	3,251	0.00%
2020/02/20	0	0.00	1	27.70	27.75	-1	3,208	-0.03%
2020/02/18	1	27.30	1	28.00	27.40	0	3,155	0.00%
2020/02/14	1	27.45	0	0.00	27.45	1	3,146	0.03%
2020/02/07	1	28.95	0	0.00	28.40	1	2,903	0.03%
2020/02/06	3	28.00	6	28.65	28.70	-3	2,842	-0.11%
2020/02/05	0	0.00	20	27.30	27.80	-20	2,690	-0.74%
2020/02/04	20	27.10	0	0.00	27.60	20	2,610	0.77%
2020/01/30	0	0.00	15	26.50	26.45	-15	2,344	-0.64%
2020/01/17	4	27.58	2	27.95	27.15	2	2,170	0.09%
2020/01/16	0	0.00	3	28.55	27.85	-3	2,020	-0.15%
2020/01/10	15	26.22	0	0.00	26.00	15	1,698	0.88%
2020/01/09	0	0.00	0	26.30	26.45	0	1,620	0.00%
2020/01/03	4	25.43	5	25.31	25.60	-1	1,351	-0.07%
2020/01/02	2	25.15	0	0.00	25.55	2	1,251	0.16%
2019/12/31	8	24.74	6	24.41	24.30	2	1,110	0.18%
2019/12/24	13	22.50	0	0.00	22.45	13	856	1.52%
2019/12/18	8	22.00	0	0.00	22.00	8	784	1.02%
2019/12/13	0	0.00	1	21.75	21.70	-1	721	-0.14%
2019/12/09	5	21.30	0	0.00	21.30	5	678	0.74%
2019/11/21	1	21.30	0	0.00	21.30	1	642	0.16%
2019/11/11	0	0.00	3	20.50	20.50	-3	528	-0.57%
2019/11/04	2	20.45	0	0.00	20.50	2	533	0.37%
2019/10/21	7	20.34	0	0.00	20.45	7	567	1.23%
2019/08/28	3	20.05	0	0.00	20.05	3	692	0.43%
2019/07/19	3	21.00	0	0.00	21.10	3	914	0.33%
2019/05/20	0	0.00	8	20.86	21.05	-8	781	-1.02%
2019/05/16	0	0.00	3	21.00	21.05	-3	733	-0.41%
2019/05/15	2	21.00	23	21.00	21.00	-21	703	-2.98%
2019/05/13	14	21.36	4	21.53	21.25	10	668	1.49%
2019/05/09	0	0.00	1	21.20	21.15	-1	611	-0.16%
2019/05/03	0	0.00	11	20.80	20.80	-11	534	-2.06%
2019/04/24	22	20.99	0	0.00	21.00	22	497	4.42%
2019/04/23	6	20.70	0	0.00	20.70	6	481	1.25%
2019/04/22	0	0.00	3	20.70	20.70	-3	474	-0.63%
2019/04/18	0	0.00	3	20.60	20.60	-3	465	-0.64%
2019/04/10	6	20.55	0	0.00	20.55	6	414	1.45%
2019/04/01	3	20.65	0	0.00	20.65	3	406	0.74%
2019/03/18	0	20.20	0	0.00	20.30	0	391	0.00%
2019/03/08	0	0.00	1	20.30	20.30	-1	421	-0.24%
2019/03/04	1	20.55	0	0.00	20.60	1	422	0.24%
2019/02/27	2	20.45	0	0.00	20.55	2	422	0.47%
2019/02/25	0	20.50	0	0.00	20.60	0	421	0.00%
2019/02/19	0	20.20	0	0.00	20.30	0	396	0.00%
2019/02/18	0	20.15	0	0.00	20.25	0	398	0.00%
2018/10/03	0	0.00	1	20.70	21.00	-1	961	-0.10%
2018/09/21	0	0.00	2	20.75	20.70	-2	1,046	-0.19%
2018/08/30	2	20.50	0	0.00	20.45	2	1,183	0.17%
2018/08/08	2	21.80	2	21.75	21.75	0	1,194	0.00%
2018/08/07	0	0.00	4	21.60	21.60	-4	1,227	-0.33%
2018/08/03	0	0.00	19	21.40	21.45	-19	1,280	-1.48%
2018/07/30	0	0.00	3	21.30	21.40	-3	1,312	-0.23%
2018/06/14	3	21.28	0	0.00	21.20	3	2,592	0.12%
2018/05/25	4	21.18	0	0.00	21.05	4	2,449	0.16%
2018/05/24	0	0.00	2	21.10	21.00	-2	2,400	-0.08%
2018/05/17	0	0.00	1	21.00	20.95	-1	2,415	-0.04%
2018/04/24	0	0.00	1	21.90	21.65	-1	2,429	-0.04%
2018/04/20	4	22.59	3	22.88	22.40	1	2,436	0.04%
2018/04/18	0	0.00	2	22.30	22.20	-2	2,349	-0.09%
2018/04/17	0	0.00	1	22.20	21.85	-1	2,361	-0.04%
2018/04/16	1	22.60	0	0.00	22.55	1	2,358	0.04%
2018/04/13	0	0.00	1	22.25	22.40	-1	2,328	-0.04%
2018/04/12	7	22.70	0	0.00	22.85	7	2,309	0.30%
2018/04/10	3	23.17	5	22.77	22.80	-2	2,251	-0.09%
2018/04/09	6	23.42	0	0.00	24.40	6	2,110	0.28%
2018/04/03	0	0.00	1	22.40	22.70	-1	1,772	-0.06%
2018/04/02	0	0.00	3	22.00	21.90	-3	1,670	-0.18%
2018/03/31	0	0.00	4	21.95	22.00	-4	1,676	-0.24%
2018/03/30	8	22.15	7	22.23	22.00	1	1,650	0.06%
2018/03/13	4	20.50	0	0.00	20.45	4	2,030	0.20%
2018/01/26	1	21.55	0	0.00	21.65	1	2,992	0.03%
2018/01/11	1	21.60	0	0.00	21.75	1	3,218	0.03%
2018/01/10	0	0.00	55	22.00	21.90	-55	3,220	-1.71%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%