中興電 (1513)-兆豐-三民券商分點個股進出

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
194.5
漲跌
▲6.0
漲幅
+3.18%
成交量
37,871張
產業
上市電機機械類股
1267人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民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
2024/04/24	19.5	191.47	12	192.71	194.50	7.5	50,876	0.01%
2024/04/23	28.2	189.26	16	187.84	188.50	12.2	50,409	0.02%
2024/04/22	20.2	195.61	15.3	197.64	185.00	4.9	49,867	0.01%
2024/04/19	37.3	198.97	28.8	199.89	197.50	8.5	49,722	0.02%
2024/04/18	42.7	209.45	28	205.98	203.50	14.7	48,651	0.03%
2024/04/17	45	202.84	44.5	204.63	209.50	0.5	47,241	0.00%
2024/04/16	31.5	195.31	27.9	194.29	190.50	3.6	46,063	0.01%
2024/04/15	58.6	212.00	62.1	206.88	203.00	-3.5	45,031	-0.01%
2024/04/12	32.2	202.35	31.2	204.20	212.00	1	43,106	0.00%
2024/04/11	26.3	190.33	56.1	190.94	193.00	-29.9	41,192	-0.07%
2024/04/10	52.1	182.95	40	182.50	183.00	12.1	39,715	0.03%
2024/04/09	43	186.91	28	186.17	185.00	15.1	38,905	0.04%
2024/04/08	23	181.09	18	182.03	182.00	5	37,888	0.01%
2024/04/03	7.5	178.23	8	177.50	178.50	-0.5	37,537	0.00%
2024/04/02	10.1	179.39	14	178.79	178.50	-3.9	37,896	-0.01%
2024/04/01	17.1	179.44	11	179.82	177.50	6.1	37,647	0.02%
2024/03/29	16	177.81	50.4	177.52	179.50	-34.4	37,363	-0.09%
2024/03/28	9.1	179.19	16.1	179.41	177.00	-7	37,041	-0.02%
2024/03/27	18.6	180.80	12.1	179.69	176.00	6.5	36,624	0.02%
2024/03/26	39.3	191.97	52.1	191.15	187.00	-12.8	35,782	-0.04%
2024/03/25	21.2	186.96	35.1	185.63	185.00	-13.8	34,312	-0.04%
2024/03/22	19.3	179.88	13.5	182.62	177.50	5.8	33,672	0.02%
2024/03/21	29.6	182.95	24.2	182.57	181.50	5.4	33,132	0.02%
2024/03/20	35.1	178.16	20	178.75	177.00	15.1	32,525	0.05%
2024/03/19	21.2	182.05	31.2	182.13	180.00	-10	32,176	-0.03%
2024/03/18	52	177.81	73	177.02	178.50	-21	31,332	-0.07%
2024/03/15	20	170.40	17.1	171.03	169.50	3	30,161	0.01%
2024/03/14	50.1	172.82	31.4	173.42	173.00	18.7	29,428	0.06%
2024/03/13	49.4	175.52	46.3	177.05	173.50	3.1	28,573	0.01%
2024/03/12	28.2	171.06	22.2	170.97	170.00	6	27,673	0.02%
2024/03/11	11	163.32	9	164.56	164.50	2	27,174	0.01%
2024/03/08	15.4	163.96	23.1	165.72	161.50	-7.7	27,954	-0.03%
2024/03/07	33.2	170.61	18	170.86	171.00	15.2	27,655	0.06%
2024/03/06	61	173.20	42	171.52	174.00	19	27,315	0.07%
2024/03/05	38	170.63	26	172.38	169.00	12	26,916	0.04%
2024/03/04	35	167.69	34	169.26	167.00	1	26,085	0.00%
2024/03/01	91.2	174.77	55.3	173.64	171.00	35.8	25,637	0.14%
2024/02/29	51	165.70	64.3	164.33	171.00	-13.3	25,071	-0.05%
2024/02/27	47.5	156.18	50.3	155.31	155.50	-2.8	24,554	-0.01%
2024/02/26	14.4	152.78	91.1	152.86	153.00	-76.7	23,116	-0.33%
2024/02/23	13.3	141.59	38	139.75	143.00	-24.7	21,278	-0.12%
2024/02/22	9.1	133.33	7.4	134.05	133.50	1.7	20,025	0.01%
2024/02/21	14	132.68	23	132.63	132.50	-9	19,435	-0.05%
2024/02/20	14	129.35	7	129.43	128.00	7	18,717	0.04%
2024/02/19	45.1	131.75	92.2	132.72	129.50	-47	18,222	-0.26%
2024/02/16	16	128.16	29	127.17	129.00	-13	17,327	-0.08%
2024/02/15	3.2	120.66	2	120.50	120.50	1.2	16,675	0.01%
2024/02/05	27	123.04	11.2	123.28	122.50	15.8	16,458	0.10%
2024/02/02	31.2	126.20	42	127.77	124.50	-10.8	16,382	-0.07%
2024/02/01	72	124.56	70.3	122.23	126.00	1.7	15,842	0.01%
2024/01/31	7	119.00	17	119.15	119.50	-10	15,471	-0.06%
2024/01/30	6.1	120.33	2	120.25	118.50	4.1	15,427	0.03%
2024/01/29	0	0.00	2	120.25	120.50	-2	15,401	-0.01%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	2	118.25	1	119.00	118.00	1	15,376	0.01%
2024/01/24	2	120.00	1	120.00	119.50	1	15,377	0.01%
2024/01/23	42	121.01	26	119.73	120.50	16	15,353	0.10%
2024/01/22	9.1	117.60	8	117.75	118.50	1.1	15,229	0.01%
2024/01/19	0	0.00	1	115.50	115.50	-1	15,158	-0.01%
2024/01/18	1	115.50	0.1	115.00	115.50	0.9	15,123	0.01%
2024/01/17	11	116.68	10	117.95	115.00	1	15,100	0.01%
2024/01/16	4	119.50	2.1	119.98	118.50	1.9	15,014	0.01%
2024/01/15	22.2	121.60	23	123.17	121.50	-0.8	14,985	-0.01%
2024/01/12	23	120.65	26	121.75	120.50	-3	14,450	-0.02%
2024/01/11	26	119.17	21	119.95	119.00	5	14,280	0.04%
2024/01/10	1	119.50	4.4	120.18	119.50	-3.4	14,256	-0.02%
2024/01/09	4	118.50	22.5	120.00	120.00	-18.5	14,231	-0.13%
2024/01/08	1.5	118.33	1	119.00	118.00	0.5	14,041	0.00%
2024/01/05	1	119.00	4	119.13	119.50	-3	13,983	-0.02%
2024/01/04	2	117.50	0	0.00	118.50	2	13,953	0.01%
2024/01/03	3	118.83	2	118.75	120.00	1	13,844	0.01%
2024/01/02	3	117.50	12	118.13	119.00	-9	13,740	-0.07%
2023/12/29	7	115.93	6	115.92	116.50	1	13,628	0.01%
2023/12/28	33	121.20	16	120.44	119.00	17	13,402	0.13%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	1	117.50	0	0.00	116.50	1	13,137	0.01%
2023/12/25	5	117.90	2	118.50	117.50	3	13,135	0.02%
2023/12/22	1	116.00	0	0.00	116.00	1	13,138	0.01%
2023/12/21	6	115.67	0	0.00	115.00	6	13,158	0.05%
2023/12/20	2	117.00	1	118.50	117.50	1	13,256	0.01%
2023/12/19	4	117.25	2	119.50	117.00	2	13,432	0.01%
2023/12/18	15	120.50	11	121.91	120.50	4	13,267	0.03%
2023/12/15	3.7	124.12	4	121.88	122.00	-0.3	13,270	0.00%
2023/12/14	61.3	125.39	14	125.14	125.00	47.3	12,954	0.37%
2023/12/13	15	125.47	16.1	126.55	124.50	-1.1	12,770	-0.01%
2023/12/12	7.3	125.93	5	125.70	125.00	2.3	12,593	0.02%
2023/12/11	3	125.17	11	124.91	126.00	-8	12,486	-0.06%
2023/12/08	14	126.71	13.3	127.94	126.00	0.7	12,323	0.01%
2023/12/07	82	129.55	57.2	129.96	126.50	24.8	12,095	0.21%
2023/12/06	39.3	129.35	26.2	128.06	126.50	13.1	11,279	0.12%
2023/12/05	64.4	128.34	29.1	129.25	129.50	35.2	10,637	0.33%
2023/12/04	11.8	124.99	18.8	124.63	126.50	-7	9,665	-0.07%
2023/12/01	13.1	121.96	12	122.04	120.50	1.1	9,186	0.01%
2023/11/30	2	123.25	2	122.75	121.50	0	8,955	0.00%
2023/11/29	8	122.50	7	122.21	121.00	1	8,700	0.01%
2023/11/28	11	122.73	45.2	121.89	124.00	-34.2	8,670	-0.39%
2023/11/27	18	120.64	36.5	120.69	119.00	-18.5	8,074	-0.23%
2023/11/24	9	113.38	35	113.30	117.00	-26	7,031	-0.37%
2023/11/22	0.1	103.00	1	102.50	102.50	-0.9	6,087	-0.01%
2023/11/21	2	102.50	0	0.00	102.50	2	6,262	0.03%
2023/11/16	0.1	103.00	0	0.00	103.00	0.1	7,063	0.00%
2023/11/15	0	0.00	2	103.75	103.50	-2	7,245	-0.03%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	1	101.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	5	102.80	102.50	-5	7,809	-0.06%
2023/11/09	0.4	99.93	0	0.00	99.30	0.4	7,914	0.01%
2023/11/08	2	100.50	0	0.00	100.50	2	8,173	0.02%
2023/11/07	0	0.00	2	102.50	102.50	-2	8,286	-0.02%
2023/11/06	0.1	101.50	0	0.00	100.50	0.1	8,595	0.00%
2023/11/03	0	0.00	4	97.93	98.30	-4	8,862	-0.05%
2023/11/02	5.1	96.05	3	96.20	96.50	2.1	9,014	0.02%
2023/11/01	2	94.20	2	93.90	94.50	0	9,171	0.00%
2023/10/31	4	95.43	7	95.61	93.20	-3	9,418	-0.03%
2023/10/30	1.3	98.46	1	98.60	97.60	0.3	9,597	0.00%
2023/10/27	0.2	99.90	2	99.50	99.10	-1.8	10,035	-0.02%
2023/10/26	0	0.00	1	101.50	100.00	-1	10,689	-0.01%
2023/10/25	1	101.50	1	102.50	102.00	0	10,942	0.00%
2023/10/24	3	100.00	0	0.00	100.00	3	11,195	0.03%
2023/10/23	4	100.75	3	99.50	99.90	1	11,515	0.01%
2023/10/20	9.1	95.30	27	95.98	96.20	-17.9	12,125	-0.15%
2023/10/19	0.1	98.50	4	98.15	98.10	-3.9	12,985	-0.03%
2023/10/18	3	99.50	4	99.90	99.00	-1	15,240	-0.01%
2023/10/17	4	102.25	0	0.00	100.00	4	15,255	0.03%
2023/10/16	1	101.00	0	0.00	102.50	1	15,299	0.01%
2023/10/13	2	103.25	0	0.00	102.50	2	15,899	0.01%
2023/10/12	0	0.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/11	4	105.63	6	105.92	105.00	-2	17,571	-0.01%
2023/10/06	1	106.50	0	0.00	106.50	1	17,839	0.01%
2023/10/05	3	107.50	3	108.83	108.00	0	18,353	0.00%
2023/10/04	2	106.00	4	106.38	106.00	-2	18,485	-0.01%
2023/10/03	13	108.73	6	108.08	107.50	7	18,637	0.04%
2023/10/02	5	108.20	2	107.50	109.00	3	18,658	0.02%
2023/09/28	2.1	106.52	2	106.75	107.50	0.1	18,760	0.00%
2023/09/27	2.1	106.74	4	107.00	106.00	-1.9	18,958	-0.01%
2023/09/26	1	106.50	2	106.50	106.50	-1	19,279	-0.01%
2023/09/25	3	105.50	10	106.15	106.50	-7	19,535	-0.04%
2023/09/22	14	101.41	8	102.44	102.00	6	19,807	0.03%
2023/09/21	1.1	99.09	0	0.00	98.70	1.1	19,786	0.01%
2023/09/20	2	100.20	9	100.01	100.50	-7	20,212	-0.03%
2023/09/19	1	101.50	0	0.00	101.00	1	21,159	0.00%
2023/09/18	1	102.00	4.1	101.89	101.50	-3.1	21,570	-0.01%
2023/09/15	4	102.50	10	103.10	103.50	-6	21,917	-0.03%
2023/09/14	1.1	103.98	3	103.50	104.00	-2	22,855	-0.01%
2023/09/13	2	102.50	2	102.25	103.00	0	24,493	0.00%
2023/09/12	4	103.13	1	103.00	104.00	3	25,234	0.01%
2023/09/11	4	105.25	2	104.00	103.50	2	25,422	0.01%
2023/09/08	1.2	106.67	1	107.00	107.00	0.2	25,417	0.00%
2023/09/07	3.2	109.18	0	0.00	108.50	3.2	25,460	0.01%
2023/09/06	1	111.00	0	0.00	110.50	1	25,598	0.00%
2023/09/05	2	110.50	0	0.00	110.50	2	25,749	0.01%
2023/09/04	5.1	110.60	10	110.50	110.50	-4.9	26,296	-0.02%
2023/09/01	9	114.83	9	114.67	111.50	0	26,383	0.00%
2023/08/31	0	0.00	4	113.00	113.50	-4	26,307	-0.02%
2023/08/30	0	0.00	3	113.00	112.50	-3	26,707	-0.01%
2023/08/29	0.2	113.00	1	112.00	113.50	-0.8	27,595	0.00%
2023/08/28	4	112.63	3	112.33	112.00	1	27,759	0.00%
2023/08/25	34	114.88	5	114.30	113.50	29	28,023	0.10%
2023/08/24	3.5	114.27	27	115.31	115.00	-23.5	28,049	-0.08%
2023/08/23	15	110.13	9.5	109.68	110.00	5.6	27,866	0.02%
2023/08/22	11	112.00	5	110.40	110.00	6	28,028	0.02%
2023/08/21	15	114.67	4	115.00	113.50	11	28,267	0.04%
2023/08/18	17	114.32	17	114.53	113.00	0	28,524	0.00%
2023/08/17	2	110.75	1	109.50	110.00	1	29,040	0.00%
2023/08/16	8	109.63	11	109.50	110.50	-3	30,136	-0.01%
2023/08/15	10	111.10	31	112.76	111.50	-21	30,547	-0.07%
2023/08/14	10	109.65	23	110.07	108.50	-13	30,904	-0.04%
2023/08/11	3	114.83	9	116.22	114.50	-6	30,741	-0.02%
2023/08/10	18.6	115.45	8	115.88	114.00	10.6	30,744	0.03%
2023/08/09	12	118.00	8	117.81	116.00	4	30,557	0.01%
2023/08/08	5	115.00	3.2	116.50	115.00	1.8	30,456	0.01%
2023/08/07	6	114.67	9	115.67	116.50	-3	30,508	-0.01%
2023/08/04	8	114.00	9	114.78	116.00	-1	30,557	0.00%
2023/08/02	8	112.88	1.3	112.88	110.50	6.7	30,912	0.02%
2023/08/01	30.2	114.28	19	114.45	114.00	11.2	31,242	0.04%
2023/07/31	46.7	117.85	21	117.40	117.00	25.7	31,031	0.08%
2023/07/28	9	111.72	10.2	111.77	112.50	-1.2	30,730	0.00%
2023/07/27	4.1	110.39	4.2	110.76	110.50	-0.1	30,849	0.00%
2023/07/26	5	109.70	3	109.83	108.00	2	31,164	0.01%
2023/07/25	64.1	111.25	53.3	109.12	111.50	10.9	30,943	0.04%
2023/07/24	52.3	108.65	29	108.19	106.00	23.3	30,413	0.08%
2023/07/21	205.7	111.64	213.1	108.80	112.50	-7.4	29,560	-0.03%	大買/大賣/
2023/07/20	2.1	110.50	1.5	110.50	110.50	0.6	27,579	0.00%
2023/07/19	2.2	122.50	0	0.00	122.50	2.2	27,680	0.01%
2023/07/18	51	139.20	27.2	137.60	136.00	23.9	27,923	0.09%
2023/07/17	60.3	142.42	79.2	142.55	141.00	-18.9	27,568	-0.07%
2023/07/14	43.1	136.80	48.3	136.46	137.50	-5.1	26,769	-0.02%
2023/07/13	15.2	133.41	19	134.47	134.00	-3.8	26,358	-0.01%
2023/07/12	48.1	136.53	11	135.45	135.00	37.1	26,624	0.14%
2023/07/11	4	133.25	9	133.11	132.50	-5	26,629	-0.02%
2023/07/10	8.2	131.73	3	131.50	131.50	5.2	27,644	0.02%
2023/07/07	7	129.29	24	130.75	129.50	-17	29,020	-0.06%
2023/07/06	6	131.08	11.1	130.91	131.00	-5.1	30,136	-0.02%
2023/07/05	19	132.37	7.4	131.00	130.50	11.6	30,694	0.04%
2023/07/04	23.3	136.91	11	135.73	134.50	12.3	30,911	0.04%
2023/07/03	10	138.00	15	137.93	138.00	-5	30,585	-0.02%
2023/06/30	21	134.62	21	135.71	137.00	0	30,420	0.00%
2023/06/29	10.2	130.26	2	132.00	132.00	8.2	30,058	0.03%
2023/06/28	9.2	128.98	7.2	128.60	129.00	2	29,950	0.01%
2023/06/27	26	136.79	38	134.36	132.00	-12	29,588	-0.04%
2023/06/26	26	133.25	16	133.69	133.50	10	28,728	0.03%
2023/06/21	15.3	131.37	17	132.76	132.50	-1.7	28,415	-0.01%
2023/06/20	16	133.78	19.3	133.02	132.00	-3.3	28,198	-0.01%
2023/06/19	53.6	130.03	48	129.89	128.50	5.6	27,496	0.02%
2023/06/16	20	120.98	27	124.80	128.00	-7	26,242	-0.03%
2023/06/15	19.1	115.27	8	115.56	116.50	11.1	25,876	0.04%
2023/06/14	3	114.00	1	113.50	112.50	2	25,834	0.01%
2023/06/13	0	0.00	3	112.17	113.00	-3	26,087	-0.01%
2023/06/12	3.1	112.00	5.2	112.69	112.00	-2.1	26,193	-0.01%
2023/06/09	28.3	116.25	25	114.50	114.50	3.3	26,243	0.01%
2023/06/08	9	117.50	13	117.73	115.50	-4	26,403	-0.02%
2023/06/07	1	115.00	5	114.80	115.50	-4	26,307	-0.02%
2023/06/06	6	113.50	1	113.50	113.50	5	26,795	0.02%
2023/06/05	42.4	117.60	21	117.60	115.00	21.4	27,143	0.08%
2023/06/02	13.2	118.54	39.7	118.46	117.00	-26.5	27,268	-0.10%
2023/06/01	2	114.00	2.1	115.00	113.50	-0.1	26,580	0.00%
2023/05/31	4	114.25	3	114.00	114.50	1	26,685	0.00%
2023/05/30	3.1	111.68	2	114.00	112.00	1.1	26,711	0.00%
2023/05/29	8	114.38	14.3	113.59	113.50	-6.3	26,795	-0.02%
2023/05/26	3	111.83	6.1	112.17	112.00	-3.1	26,934	-0.01%
2023/05/25	37	115.15	38.3	114.41	112.50	-1.3	27,119	0.00%
2023/05/24	8.1	112.06	2.3	111.50	112.50	5.8	27,238	0.02%
2023/05/23	53.2	115.73	23.4	114.60	114.00	29.7	27,844	0.11%
2023/05/22	43	117.33	44.6	117.17	117.00	-1.6	27,613	-0.01%
2023/05/19	10.3	110.17	21	109.98	109.00	-10.7	27,075	-0.04%
2023/05/18	30	108.68	35.4	107.91	108.00	-5.4	27,176	-0.02%
2023/05/17	6	105.50	6	106.58	105.00	0	28,152	0.00%
2023/05/16	3	105.00	4	105.00	105.00	-1	28,366	0.00%
2023/05/15	5	104.20	3	105.00	104.50	2	28,463	0.01%
2023/05/12	13	102.81	3	102.17	104.50	10	28,779	0.03%
2023/05/11	13	102.81	3	102.17	101.00	10	29,244	0.03%
2023/05/10	9	104.50	7	104.79	106.00	2	29,307	0.01%
2023/05/09	75.3	106.85	8	104.63	103.50	67.3	29,207	0.23%
2023/05/08	16.2	110.81	30	110.02	110.50	-13.8	28,694	-0.05%
2023/05/05	6	107.92	23	108.17	108.00	-17	28,409	-0.06%
2023/05/04	17	107.29	19.7	108.64	109.50	-2.7	28,632	-0.01%
2023/05/03	16	105.31	23	106.17	105.50	-7	28,745	-0.02%
2023/05/02	21.1	106.27	12.2	107.00	108.00	8.9	29,213	0.03%
2023/04/28	0	0.00	2	102.75	101.50	-2	29,050	-0.01%
2023/04/27	20	101.58	19	102.42	101.00	1	29,303	0.00%
2023/04/26	22	102.95	20	103.40	103.00	2	29,210	0.01%
2023/04/25	25.1	104.38	23.5	103.16	102.50	1.6	29,185	0.01%
2023/04/24	2.1	105.48	1	104.50	105.00	1.1	29,020	0.00%
2023/04/21	4	103.63	5	104.00	102.50	-1	29,141	0.00%
2023/04/20	9	106.11	1	107.50	105.50	8	29,050	0.03%
2023/04/19	50	108.32	51	107.42	108.00	-1	29,152	0.00%
2023/04/18	32	109.95	32	109.67	109.00	0	29,337	0.00%
2023/04/17	10.3	109.23	7	109.36	109.00	3.3	29,711	0.01%
2023/04/14	29	107.10	26.1	105.86	105.50	2.9	30,650	0.01%
2023/04/13	209	108.30	194	110.38	108.00	15	31,030	0.05%	大買/大賣/
2023/04/12	173	114.59	174.1	112.46	115.00	-1.1	29,982	0.00%	大買/大賣/
2023/04/11	48	107.45	54	106.67	108.00	-6	28,569	-0.02%
2023/04/10	86.1	99.72	111	100.88	101.50	-24.9	27,451	-0.09%	大賣/
2023/04/07	15	97.55	15	97.82	96.80	0	27,042	0.00%
2023/04/06	6	95.85	0	0.00	95.70	6	26,696	0.02%
2023/03/31	19	94.84	24	94.46	94.60	-5	26,774	-0.02%
2023/03/30	2	94.60	6	95.15	96.00	-4	26,767	-0.01%
2023/03/29	14	94.92	13	94.74	94.70	1	26,888	0.00%
2023/03/28	9.2	94.51	12	94.68	94.80	-2.8	27,207	-0.01%
2023/03/27	18	95.03	16	94.75	94.50	2	27,414	0.01%
2023/03/24	13	96.06	5	96.10	95.90	8	27,702	0.03%
2023/03/23	7	96.56	5	97.08	95.90	2	28,349	0.01%
2023/03/22	12	98.06	9	99.24	97.00	3	28,665	0.01%
2023/03/21	18	99.91	20	99.27	98.50	-2	28,670	-0.01%
2023/03/20	16	97.87	12.5	97.33	98.80	3.5	28,472	0.01%
2023/03/17	85	94.42	83	93.46	94.90	2	28,219	0.01%
2023/03/16	17.6	93.78	17	93.94	93.20	0.6	28,177	0.00%
2023/03/15	16.6	95.84	16	96.12	95.00	0.6	28,284	0.00%
2023/03/14	91	96.48	81	95.33	94.70	10	29,368	0.03%
2023/03/13	45.4	95.35	45.1	94.58	95.50	0.3	29,706	0.00%
2023/03/10	61.4	96.99	58	97.45	96.90	3.4	30,663	0.01%
2023/03/09	166.3	100.37	168	98.37	100.50	-1.7	30,515	-0.01%	大買/大賣/
2023/03/08	14.2	100.15	12	100.47	100.50	2.2	30,102	0.01%
2023/03/07	118	100.42	115	97.78	98.50	3	29,772	0.01%	大買/大賣/
2023/03/06	74	96.94	83	95.90	97.00	-9	29,510	-0.03%
2023/03/03	65	94.95	68	96.59	94.60	-3	29,941	-0.01%
2023/03/02	71	96.26	66.5	96.87	96.10	4.5	29,813	0.02%
2023/03/01	3.3	95.45	21.5	95.82	96.50	-18.2	29,532	-0.06%
2023/02/24	66.7	95.28	61.5	96.04	94.90	5.2	29,498	0.02%
2023/02/23	19	95.70	17.2	96.07	95.70	1.8	29,418	0.01%
2023/02/22	19	95.29	18.2	95.11	94.20	0.8	29,235	0.00%
2023/02/21	77	95.47	60	95.56	96.40	17	29,050	0.06%
2023/02/20	29	91.28	20.1	91.03	92.10	8.9	28,150	0.03%
2023/02/17	15	88.57	25.5	89.15	90.70	-10.5	27,666	-0.04%
2023/02/16	292.5	87.81	289	87.68	87.80	3.5	27,018	0.01%	大買/大賣/
2023/02/15	74.1	87.75	72.2	87.91	86.50	1.9	26,505	0.01%
2023/02/14	31	83.65	29	83.90	84.10	2	25,066	0.01%
2023/02/13	8.1	81.30	20	82.31	83.00	-11.9	24,737	-0.05%
2023/02/10	14.2	82.56	18	82.95	81.90	-3.8	24,572	-0.02%
2023/02/09	30	81.85	33	81.76	82.00	-3	24,140	-0.01%
2023/02/08	11	80.27	15	80.33	79.20	-4	23,532	-0.02%
2023/02/07	16	78.74	19	78.92	79.20	-3	23,300	-0.01%
2023/02/06	23	78.36	17	78.11	78.40	6	23,265	0.03%
2023/02/03	25	78.50	13	79.39	78.10	12	23,280	0.05%
2023/02/02	47	81.08	35	80.87	79.80	12	23,012	0.05%
2023/02/01	28	80.51	26	80.33	80.20	2	22,598	0.01%
2023/01/31	45	77.38	50.1	78.84	81.00	-5.1	22,175	-0.02%
2023/01/30	16	74.28	24	74.55	75.50	-8	21,424	-0.04%
2023/01/17	56.3	72.96	54	73.36	73.10	2.3	21,062	0.01%
2023/01/16	0	0.00	1	71.30	71.60	-1	20,731	0.00%
2023/01/13	2.1	70.75	3	70.87	70.60	-0.9	20,671	0.00%
2023/01/12	10	71.63	10	71.91	71.20	0	20,626	0.00%
2023/01/11	11	73.00	9	72.77	72.00	2	20,520	0.01%
2023/01/10	10	72.35	10	72.39	72.40	0	20,260	0.00%
2023/01/09	8	72.69	11.3	72.79	73.20	-3.3	20,082	-0.02%
2023/01/06	12.2	71.60	23.5	71.70	72.70	-11.3	19,803	-0.06%
2023/01/05	105	72.26	95	72.67	71.90	10	19,569	0.05%	大買/
2023/01/04	41.1	75.40	39	74.13	74.00	2.1	18,947	0.01%
2023/01/03	47	72.50	47	71.92	72.10	0	17,477	0.00%
2022/12/30	10	67.70	9	67.52	67.20	1	16,587	0.01%
2022/12/29	2	65.60	4	66.48	67.00	-2	16,476	-0.01%
2022/12/28	12	67.56	1	67.50	67.00	11	16,418	0.07%
2022/12/27	1	67.30	3	68.10	67.40	-2	16,377	-0.01%
2022/12/26	10	66.30	12.1	66.87	66.50	-2.1	16,059	-0.01%
2022/12/23	6	66.35	3	66.03	66.00	3	16,020	0.02%
2022/12/22	3	66.53	3	66.00	65.90	0	15,969	0.00%
2022/12/21	2	65.55	1	66.00	65.50	1	15,986	0.01%
2022/12/20	11	65.76	28	66.27	64.00	-17	15,893	-0.11%
2022/12/19	12	67.05	9	67.10	66.00	3	15,688	0.02%
2022/12/16	22	68.18	40	68.12	68.30	-18	15,539	-0.12%
2022/12/15	22	67.36	21.2	67.49	68.50	0.8	15,149	0.01%
2022/12/14	56	65.57	74	66.12	66.50	-18	14,477	-0.12%
2022/12/13	7	64.63	7	64.94	63.60	0	14,285	0.00%
2022/12/12	12	64.31	8	64.53	64.00	4	14,425	0.03%
2022/12/09	4	63.25	4	63.60	63.70	0	14,465	0.00%
2022/12/08	1	63.20	0	0.00	63.10	1	14,355	0.01%
2022/12/07	11	63.85	15	64.07	62.80	-4	14,172	-0.03%
2022/12/06	48	66.64	23	66.21	64.50	25	13,764	0.18%
2022/12/05	15	65.11	6.8	64.80	64.80	8.2	12,633	0.06%
2022/12/02	9	63.46	50	63.16	65.20	-41	12,341	-0.33%
2022/12/01	4	60.38	7	60.06	59.30	-3	11,167	-0.03%
2022/11/30	3	58.63	4	58.63	58.90	-1	11,006	-0.01%
2022/11/29	7	58.40	0	0.00	57.90	7	10,836	0.06%
2022/11/28	9.1	57.60	18	57.18	58.50	-8.9	10,752	-0.08%
2022/11/25	33	57.79	20	57.80	57.20	13	10,536	0.12%
2022/11/24	2	55.85	4	55.88	55.80	-2	10,090	-0.02%
2022/11/23	11	55.07	0	0.00	54.60	11	10,199	0.11%
2022/11/22	12	55.48	8	55.68	55.10	4	10,247	0.04%
2022/11/21	12	55.07	12	55.65	55.70	0	10,152	0.00%
2022/11/18	3	54.83	2	55.00	54.20	1	10,005	0.01%
2022/11/17	14	54.10	9	54.62	55.40	5	9,856	0.05%
2022/11/16	3	52.27	2	52.35	52.20	1	9,646	0.01%
2022/11/15	8	53.45	3	53.77	53.20	5	9,931	0.05%
2022/11/14	1	52.00	2	52.40	52.50	-1	10,096	-0.01%
2022/11/11	5	51.62	2	52.50	51.70	3	10,244	0.03%
2022/11/10	3	51.80	3	52.07	51.80	0	10,364	0.00%
2022/11/09	1	53.10	0	0.00	53.10	1	10,932	0.01%
2022/11/08	4	53.40	1	53.20	52.90	3	11,144	0.03%
2022/11/07	3	53.03	6	53.37	53.50	-3	11,328	-0.03%
2022/11/04	12	53.05	12	52.98	53.00	0	11,785	0.00%
2022/11/03	2	51.95	6	52.37	52.80	-4	12,344	-0.03%
2022/11/02	6	52.23	1	52.90	52.20	5	12,540	0.04%
2022/11/01	9	51.54	19	50.58	52.40	-10	12,539	-0.08%
2022/10/31	2	49.38	4	49.51	49.40	-2	12,488	-0.02%
2022/10/28	3.4	49.88	1	50.30	49.05	2.4	12,647	0.02%
2022/10/27	7	50.63	5	50.60	50.70	2	12,840	0.02%
2022/10/26	1	50.10	0	0.00	50.00	1	13,071	0.01%
2022/10/25	3	51.33	2	51.55	51.10	1	13,337	0.01%
2022/10/24	2	52.60	1	53.50	52.00	1	14,101	0.01%
2022/10/21	2	52.45	2	52.50	52.10	0	14,806	0.00%
2022/10/20	3	53.23	2	52.60	52.80	1	14,905	0.01%
2022/10/19	1	55.40	2	54.20	54.20	-1	14,966	-0.01%
2022/10/18	1	54.02	1	54.60	54.40	0	15,164	0.00%
2022/10/17	2	54.20	0	0.00	54.50	2	15,381	0.01%
2022/10/14	0	0.00	11	56.21	55.40	-11	15,541	-0.07%
2022/10/13	1.2	53.37	2	52.90	53.20	-0.9	15,544	-0.01%
2022/10/12	2.2	55.45	0	0.00	56.10	2.2	15,480	0.01%
2022/10/06	6	57.45	5	57.20	57.50	1	16,073	0.01%
2022/10/05	1	58.00	0	0.00	57.00	1	16,339	0.01%
2022/10/04	1	56.40	0	0.00	57.20	1	16,400	0.01%
2022/10/03	0	0.00	1	56.50	56.20	-1	16,561	-0.01%
2022/09/30	0.2	56.40	0	0.00	56.90	0.2	16,874	0.00%
2022/09/29	0	0.00	2	58.20	57.00	-2	17,211	-0.01%
2022/09/28	1.5	58.95	1	58.00	57.60	0.5	17,426	0.00%
2022/09/27	11	60.86	6	60.97	60.90	5	17,803	0.03%
2022/09/26	1.3	61.92	0	0.00	60.60	1.3	18,300	0.01%
2022/09/23	3	64.27	0	0.00	63.80	3	19,012	0.02%
2022/09/22	1	66.30	3.1	65.95	66.60	-2.1	19,281	-0.01%
2022/09/21	8	66.20	3	65.80	65.40	5	19,677	0.03%
2022/09/20	17	64.54	25	64.90	66.30	-8	20,980	-0.04%
2022/09/19	15	65.41	13	65.95	64.20	2	21,765	0.01%
2022/09/16	4.4	65.64	0	0.00	64.50	4.4	21,976	0.02%
2022/09/15	13	66.36	10	66.00	66.00	3	21,874	0.01%
2022/09/14	0	0.00	2	65.50	65.80	-2	21,968	-0.01%
2022/09/13	2	66.30	4	66.63	66.10	-2	21,968	-0.01%
2022/09/12	4	67.28	0	0.00	66.00	4	21,911	0.02%
2022/09/08	12	65.88	8	65.93	66.90	4	21,750	0.02%
2022/09/07	3	64.17	1	63.80	63.80	2	21,449	0.01%
2022/09/06	0	0.00	1	63.50	63.50	-1	21,508	0.00%
2022/09/05	11	65.53	13	65.25	65.20	-2	21,382	-0.01%
2022/09/02	1	65.20	11	65.11	64.80	-10	21,343	-0.05%
2022/09/01	1	66.50	51	65.93	65.80	-50	21,248	-0.24%
2022/08/31	14	66.65	14	66.87	66.20	0	21,323	0.00%
2022/08/30	27	66.08	11.1	66.28	66.30	15.9	21,126	0.08%
2022/08/29	2	63.80	3.2	63.91	64.40	-1.2	20,859	-0.01%
2022/08/26	60	64.92	4	64.20	64.20	56	20,704	0.27%
2022/08/25	19	65.84	16	65.11	65.00	3	20,571	0.01%
2022/08/24	1	64.90	2	65.40	65.40	-1	20,454	0.00%
2022/08/23	16	65.36	48	65.32	65.80	-32	20,401	-0.16%
2022/08/22	9	65.28	15	65.11	65.00	-6	20,372	-0.03%
2022/08/19	5.1	64.10	3	63.73	63.70	2.1	19,978	0.01%
2022/08/18	2	62.15	4	63.03	64.00	-2	19,698	-0.01%
2022/08/17	3	62.10	1	61.60	62.00	2	19,495	0.01%
2022/08/16	42.3	63.25	17	62.24	62.10	25.3	19,317	0.13%
2022/08/15	17	63.81	7	64.09	64.70	10	18,711	0.05%
2022/08/12	7	62.60	19.5	62.56	63.10	-12.5	18,500	-0.07%
2022/08/11	19.5	62.25	17	62.30	62.90	2.5	18,272	0.01%
2022/08/10	5	61.06	33	60.44	61.50	-28	17,823	-0.16%
2022/08/09	5	58.54	78	58.74	58.40	-73	17,220	-0.42%
2022/08/08	2	57.80	35	57.52	58.30	-33	17,080	-0.19%
2022/08/05	106	57.82	1	57.90	57.70	105	17,148	0.61%	大買/鉅額交易
2022/08/04	7	56.79	4	57.45	57.30	3	17,228	0.02%
2022/08/03	8	58.25	10	57.41	57.70	-2	17,106	-0.01%
2022/08/02	8	58.99	6	58.92	58.90	2	16,927	0.01%
2022/08/01	19	58.67	79	58.95	59.10	-60	16,851	-0.36%
2022/07/29	97	57.35	21	57.85	58.20	76	16,566	0.46%
2022/07/28	6	55.93	63	56.25	56.70	-57	15,807	-0.36%
2022/07/27	13	54.01	40	53.97	54.40	-27	15,127	-0.18%
2022/07/26	2	52.85	4	53.60	53.40	-2	15,289	-0.01%
2022/07/25	43	53.02	6	53.25	52.90	37	15,443	0.24%
2022/07/22	3	54.77	6	54.98	54.80	-3	15,678	-0.02%
2022/07/21	23	53.82	29	53.07	53.90	-6	15,833	-0.04%
2022/07/20	15	54.84	62	54.89	54.10	-47	16,130	-0.29%
2022/07/19	4	54.95	6	54.83	54.60	-2	16,269	-0.01%
2022/07/18	5	54.70	2	54.95	54.60	3	16,315	0.02%
2022/07/15	20	54.56	13	55.32	54.00	7	16,492	0.04%
2022/07/14	2	55.25	17	55.13	56.40	-15	16,753	-0.09%
2022/07/13	14	55.51	5	55.56	54.80	9	17,209	0.05%
2022/07/12	23	54.42	4	54.35	54.10	19	17,341	0.11%
2022/07/11	20	54.82	4	54.88	55.00	16	18,146	0.09%
2022/07/08	13	54.91	22.1	54.60	54.20	-9.1	18,223	-0.05%
2022/07/07	5	54.52	5	55.22	55.50	0	17,929	0.00%
2022/07/06	1	54.60	2	54.71	54.10	-1	17,590	-0.01%
2022/07/05	35	55.57	23	55.33	54.70	12	17,415	0.07%
2022/07/04	19	54.38	26	55.02	55.60	-7	16,970	-0.04%
2022/07/01	41	55.10	40	55.27	55.50	1	16,541	0.01%
2022/06/30	33.1	54.82	31	55.10	55.10	2.1	15,706	0.01%
2022/06/29	39	54.37	31	54.98	54.40	8	15,419	0.05%
2022/06/28	63	55.51	68	56.03	55.00	-5	15,986	-0.03%
2022/06/27	32	54.44	40	54.71	54.90	-8	14,665	-0.05%
2022/06/24	33	51.42	51	52.67	53.80	-18	13,696	-0.13%
2022/06/23	3	49.15	0	0.00	48.95	3	13,228	0.02%
2022/06/22	11	49.18	0.3	49.05	49.05	10.7	13,237	0.08%
2022/06/21	1	47.50	1	48.05	48.55	0	13,481	0.00%
2022/06/20	0	0.00	2	48.13	46.90	-2	13,750	-0.01%
2022/06/17	2	47.43	25	47.78	47.95	-23	14,125	-0.16%
2022/06/16	24	47.95	9	48.61	47.65	15	14,939	0.10%
2022/06/15	19	48.89	10	48.66	48.05	9	15,203	0.06%
2022/06/14	2	49.10	2	49.20	49.30	0	15,377	0.00%
2022/06/13	4	50.08	3	50.03	49.95	1	16,195	0.01%
2022/06/10	3	50.60	4.3	51.20	51.30	-1.3	16,713	-0.01%
2022/06/09	8	51.09	54	51.06	51.10	-46	17,198	-0.27%
2022/06/08	6	50.06	3.4	50.02	49.80	2.6	17,165	0.02%
2022/06/07	5	50.20	22	50.75	50.10	-17	17,206	-0.10%
2022/06/06	15	50.33	15	50.20	50.00	0	17,158	0.00%
2022/06/02	16	50.11	2	50.45	50.20	14	17,196	0.08%
2022/06/01	47	50.67	1	50.60	50.80	46	17,172	0.27%
2022/05/31	7	51.01	3	51.53	51.50	4	17,112	0.02%
2022/05/30	6	51.88	21	50.79	51.90	-15	17,036	-0.09%
2022/05/27	21	49.75	3	49.72	49.80	18	16,810	0.11%
2022/05/26	1	49.60	2	50.40	49.40	-1	16,750	-0.01%
2022/05/25	0	0.00	1	49.50	49.50	-1	16,661	-0.01%
2022/05/24	1	49.30	0	0.00	49.00	1	16,638	0.01%
2022/05/23	1	50.00	2	50.15	50.10	-1	16,545	-0.01%
2022/05/20	2	49.28	0	0.00	48.95	2	16,469	0.01%
2022/05/19	4	48.85	0	0.00	49.00	4	16,405	0.02%
2022/05/18	5	49.53	11	49.67	49.45	-6	16,350	-0.04%
2022/05/17	2	49.65	2	49.50	49.75	0	16,270	0.00%
2022/05/16	3	48.42	3	48.93	49.45	0	16,202	0.00%
2022/05/13	4	48.73	6	48.70	48.75	-2	16,067	-0.01%
2022/05/12	1	47.75	3	47.87	46.35	-2	15,880	-0.01%
2022/05/11	3	48.98	4	48.41	48.05	-1	15,656	-0.01%
2022/05/10	2	49.65	3	50.18	49.50	-1	15,557	-0.01%
2022/05/09	1	50.30	110	49.59	50.00	-109	15,465	-0.70%	大賣/鉅額交易
2022/05/06	11	52.36	12	51.88	51.80	-1	15,251	-0.01%
2022/05/05	17	52.93	23	53.00	52.40	-6	15,171	-0.04%
2022/05/04	5	52.26	1	52.40	52.60	4	15,094	0.03%
2022/05/03	16	52.72	4	52.58	52.50	12	14,998	0.08%
2022/04/29	15	55.05	15	54.57	54.40	0	14,716	0.00%
2022/04/28	16	57.26	8	57.44	55.60	8	14,435	0.06%
2022/04/27	21	56.17	8	57.23	57.00	13	13,926	0.09%
2022/04/26	10	56.81	12	56.78	56.40	-2	13,487	-0.01%
2022/04/25	4	54.75	3	54.47	54.10	1	12,923	0.01%
2022/04/22	6	56.25	8	56.36	56.50	-2	12,677	-0.02%
2022/04/21	6	56.87	8	57.10	56.30	-2	12,534	-0.02%
2022/04/20	29	57.54	19	57.49	57.60	10	12,214	0.08%
2022/04/19	183	56.69	31	56.56	57.30	152	11,523	1.32%	大買/鉅額交易
2022/04/18	35	55.63	31	55.70	55.30	4	10,878	0.04%
2022/04/15	20	55.69	31	56.02	55.60	-11	10,439	-0.11%
2022/04/14	9	53.29	19	53.67	55.50	-10	9,471	-0.11%
2022/04/13	5	52.50	1	53.00	52.90	4	9,118	0.04%
2022/04/12	12	52.33	7	52.53	52.80	5	9,096	0.05%
2022/04/11	10	53.74	25	53.61	53.60	-15	8,999	-0.17%
2022/04/08	3	52.50	17	52.63	52.90	-14	8,831	-0.16%
2022/04/07	13	52.63	2	52.35	51.60	11	8,700	0.13%
2022/04/06	12	53.41	1	53.90	53.90	11	8,537	0.13%
2022/04/01	10	53.84	7	53.70	54.00	3	8,419	0.04%
2022/03/31	46	54.99	40	55.75	54.70	6	8,231	0.07%
2022/03/30	21	53.75	24	54.17	54.30	-3	7,199	-0.04%
2022/03/29	30	53.90	2	53.90	54.00	28	7,173	0.39%
2022/03/28	3	54.17	2	53.80	54.70	1	7,042	0.01%
2022/03/25	5	53.68	0	0.00	53.80	5	6,846	0.07%
2022/03/24	10	54.92	7	55.33	53.70	3	6,702	0.04%
2022/03/23	6	54.50	7	54.00	54.70	-1	6,272	-0.02%
2022/03/22	5	54.62	3	53.93	54.90	2	5,971	0.03%
2022/03/21	25	53.02	58	52.42	54.10	-33	5,535	-0.60%
2022/03/18	38	50.20	18	50.63	50.80	20	4,688	0.43%
2022/03/17	17	50.92	7	51.41	51.10	10	4,392	0.23%
2022/03/16	11	51.44	21	50.60	51.90	-10	4,011	-0.25%
2022/03/15	46	49.62	40	50.07	49.10	6	3,156	0.19%
2022/03/14	26	48.47	19	48.28	50.10	7	2,651	0.26%
2022/03/11	3	45.23	0	0.00	45.55	3	2,123	0.14%
2022/03/10	0	0.00	8	44.37	44.45	-8	1,991	-0.40%
2022/03/09	0	0.00	1	42.25	42.25	-1	1,908	-0.05%
2022/03/08	2	41.68	0	0.00	41.50	2	1,950	0.10%
2022/03/07	1	42.90	0	0.00	42.75	1	1,903	0.05%
2022/03/04	0	0.00	38	43.61	43.75	-38	1,915	-1.98%
2022/03/03	10	42.70	13.7	43.41	43.30	-3.7	1,922	-0.19%
2022/03/02	0	0.00	1	42.45	42.60	-1	1,946	-0.05%
2022/03/01	1	42.55	0	0.00	42.55	1	1,975	0.05%
2022/02/24	3	41.90	12	41.75	41.20	-9	2,028	-0.44%
2022/02/23	2	42.43	0	0.00	42.40	2	2,053	0.10%
2022/02/22	1	42.60	0	0.00	42.70	1	2,081	0.05%
2022/02/17	0	0.00	10	43.50	43.20	-10	2,319	-0.43%
2022/02/15	21	42.87	0	0.00	42.65	21	2,422	0.87%
2022/02/11	1	43.75	0	0.00	43.70	1	2,526	0.04%
2022/02/10	2	43.78	0	0.00	43.65	2	2,606	0.08%
2022/02/09	0	0.00	5	44.00	44.00	-5	2,656	-0.19%
2022/02/08	4	42.83	18	43.47	43.70	-14	2,668	-0.52%
2022/02/07	0	42.95	3	42.75	42.90	-3	2,678	-0.11%
2022/01/26	15	41.29	0	0.00	42.00	15	2,682	0.56%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/21	11	43.39	10	42.35	42.30	1	2,841	0.04%
2022/01/20	4	43.38	0	0.00	43.35	4	2,909	0.14%
2022/01/18	0	0.00	10	43.90	43.30	-10	3,167	-0.32%
2022/01/14	2	43.50	0	0.00	43.50	2	3,482	0.06%
2022/01/12	4	44.35	2	44.45	44.35	2	4,166	0.05%
2022/01/11	2	44.85	0	0.00	44.50	2	4,173	0.05%
2022/01/10	46	44.88	0	0.00	44.70	46	4,154	1.11%
2022/01/06	1	45.25	1	45.20	45.20	0	4,178	0.00%
2022/01/03	0	0.00	12	44.99	44.85	-12	4,206	-0.29%
2021/12/23	12	44.65	4	44.56	44.80	8	5,005	0.16%
2021/12/22	1	43.70	0	0.00	43.80	1	5,264	0.02%
2021/12/20	2	43.63	4	43.78	43.30	-2	5,282	-0.04%
2021/12/17	1	43.15	0	0.00	43.05	1	5,268	0.02%
2021/12/14	1	43.50	1	43.35	43.25	0	5,238	0.00%
2021/12/10	2	43.70	0	0.00	43.70	2	5,235	0.04%
2021/12/06	1	45.25	0	0.00	45.35	1	5,120	0.02%
2021/12/02	3.7	45.11	0	0.00	44.80	3.7	5,147	0.07%
2021/12/01	3	45.33	0	0.00	45.15	3	5,170	0.06%
2021/11/30	0	0.00	2	45.60	44.85	-2	5,205	-0.04%
2021/11/12	2	43.13	3	43.62	43.60	-1	4,821	-0.02%
2021/11/11	2	43.25	6	43.29	43.25	-4	4,783	-0.08%
2021/11/10	2	42.20	2	42.60	42.60	0	4,747	0.00%
2021/11/09	1	42.70	4	42.79	42.55	-3	4,734	-0.06%
2021/11/08	0	0.00	14	41.70	42.05	-14	4,663	-0.30%
2021/11/05	3	40.82	4	41.23	41.25	-1	4,663	-0.02%
2021/11/04	2	40.85	2	41.00	40.95	0	4,715	0.00%
2021/11/03	1	41.10	0	0.00	41.15	1	4,743	0.02%
2021/11/02	4	41.58	6	41.73	41.25	-2	4,741	-0.04%
2021/11/01	2	41.80	1	41.85	42.05	1	4,685	0.02%
2021/10/29	1	40.95	3	41.23	41.15	-2	4,661	-0.04%
2021/10/28	1	39.65	13	40.87	41.10	-12	4,626	-0.26%
2021/10/27	1	39.40	5.3	39.61	39.75	-4.3	4,571	-0.09%
2021/10/26	9.3	39.60	5	39.72	39.35	4.3	4,630	0.09%
2021/10/25	12	40.10	1	40.30	40.20	11	4,527	0.24%
2021/10/22	4	41.24	10	41.54	41.50	-6	4,748	-0.13%
2021/10/21	19	41.40	2	41.80	41.30	17	4,695	0.36%
2021/10/20	5	46.26	2	46.15	45.75	3	4,045	0.07%
2021/10/19	0	0.00	2	46.50	46.50	-2	4,018	-0.05%
2021/10/18	2	46.15	0	0.00	45.75	2	4,021	0.05%
2021/10/15	2	45.88	0	0.00	45.75	2	4,047	0.05%
2021/10/13	2	46.00	5	45.84	45.85	-3	4,126	-0.07%
2021/10/08	0	0.00	2	47.38	46.90	-2	4,124	-0.05%
2021/10/07	2	47.40	4	47.76	47.80	-2	4,125	-0.05%
2021/10/06	4	47.15	6	46.80	46.50	-2	4,154	-0.05%
2021/10/05	2	46.50	0	0.00	46.20	2	4,050	0.05%
2021/10/04	0	0.00	2	47.05	46.40	-2	4,066	-0.05%
2021/10/01	4	48.69	7	48.16	46.50	-3	4,025	-0.07%
2021/09/30	4	48.63	1	48.95	48.75	3	3,694	0.08%
2021/09/29	20	48.88	25	48.67	48.70	-5	3,488	-0.14%
2021/09/28	1	47.05	6	46.82	47.05	-5	3,193	-0.16%
2021/09/27	4	46.20	0	0.00	46.25	4	3,191	0.13%
2021/09/24	2	46.30	2	46.80	46.25	0	3,263	0.00%
2021/09/23	4	45.98	2	46.00	46.10	2	3,285	0.06%
2021/09/17	2	46.00	0	0.00	45.90	2	3,451	0.06%
2021/09/16	0	0.00	2	46.60	46.30	-2	3,559	-0.06%
2021/09/14	0	0.00	2	45.65	45.50	-2	3,755	-0.05%
2021/09/13	0	0.00	2	45.28	45.45	-2	4,211	-0.05%
2021/09/10	2	45.25	0	0.00	45.55	2	4,257	0.05%
2021/09/07	0	0.00	4	46.00	46.00	-4	4,414	-0.09%
2021/09/06	5	48.66	4	48.00	47.85	1	4,409	0.02%
2021/09/03	0	0.00	4	48.65	48.70	-4	4,376	-0.09%
2021/09/02	4	49.05	0	0.00	48.50	4	4,359	0.09%
2021/08/31	0	0.00	1	48.65	49.00	-1	4,429	-0.02%
2021/08/27	0	0.00	2	47.85	47.70	-2	4,510	-0.04%
2021/08/26	2	47.40	7	47.77	47.60	-5	4,563	-0.11%
2021/08/24	4	47.40	2	47.35	47.35	2	4,633	0.04%
2021/08/23	1	46.70	0	0.00	46.90	1	4,666	0.02%
2021/08/20	2	45.30	2	45.80	46.00	0	4,715	0.00%
2021/08/19	3	46.03	0	0.00	46.00	3	4,764	0.06%
2021/08/18	2	46.20	0	0.00	46.70	2	4,801	0.04%
2021/08/17	0.1	46.15	0	0.00	46.15	0.1	4,891	0.00%
2021/08/10	2	48.85	8	48.68	48.20	-6	5,155	-0.12%
2021/08/06	2	50.10	3	50.03	50.00	-1	5,382	-0.02%
2021/08/05	0	0.00	50	50.60	50.60	-50	5,546	-0.90%
2021/08/04	0	0.00	53	50.52	50.90	-53	5,830	-0.91%
2021/08/03	6	50.20	0	0.00	50.20	6	5,928	0.10%
2021/08/02	3	50.13	1	50.10	50.10	2	5,988	0.03%
2021/07/30	7	49.94	6.1	50.17	50.50	1	6,044	0.02%
2021/07/29	100	50.02	2	50.20	50.20	98	6,132	1.60%
2021/07/28	16	50.86	7	51.01	50.30	9	6,125	0.15%
2021/07/27	0	0.00	5	50.60	51.00	-5	6,037	-0.08%
2021/07/26	1	49.60	0	0.00	49.75	1	6,042	0.02%
2021/07/23	0	0.00	1	49.40	49.55	-1	6,086	-0.02%
2021/07/19	1	50.90	0	0.00	50.80	1	6,457	0.02%
2021/07/16	0	0.00	2	50.30	50.20	-2	6,657	-0.03%
2021/07/15	1	49.05	0	0.00	50.20	1	6,934	0.01%
2021/07/13	1	50.10	0	0.00	49.70	1	7,214	0.01%
2021/07/08	0	0.00	2	49.80	49.80	-2	7,848	-0.03%
2021/07/07	0	0.00	0	50.90	49.90	0	8,285	0.00%
2021/07/06	5	50.00	1	50.00	49.90	4	8,754	0.05%
2021/07/05	1	50.10	0	0.00	50.40	1	9,480	0.01%
2021/06/30	1	50.70	2	50.90	50.80	-1	10,034	-0.01%
2021/06/29	2	50.70	2	50.65	50.50	0	10,099	0.00%
2021/06/28	4	51.26	3	51.00	51.00	1	10,209	0.01%
2021/06/25	4	52.55	2	52.85	52.30	2	10,177	0.02%
2021/06/24	2	52.50	2	53.20	52.30	0	10,163	0.00%
2021/06/23	19	52.65	15	52.79	53.00	4	10,154	0.04%
2021/06/22	3	52.57	15	52.76	53.00	-12	10,174	-0.12%
2021/06/21	1	49.70	2	50.35	50.20	-1	9,833	-0.01%
2021/06/18	0	0.00	1	51.00	50.40	-1	9,937	-0.01%
2021/06/17	0	0.00	1	51.20	51.30	-1	10,040	-0.01%
2021/06/16	1	50.10	1	50.80	49.95	0	10,130	0.00%
2021/06/15	1	50.10	0	0.00	50.00	1	10,400	0.01%
2021/06/11	1	49.70	2	50.30	50.00	-1	10,559	-0.01%
2021/06/10	3	48.80	1	49.40	49.15	2	10,789	0.02%
2021/06/09	0	0.00	3	49.12	48.70	-3	11,185	-0.03%
2021/06/08	3	49.47	15	49.43	49.40	-12	11,737	-0.10%
2021/06/07	1	49.55	1	50.00	50.00	0	12,061	0.00%
2021/06/04	3	50.67	1	51.00	50.30	2	12,105	0.02%
2021/06/03	1	50.60	0	0.00	50.70	1	12,176	0.01%
2021/06/02	0	0.00	1	51.10	51.00	-1	12,397	-0.01%
2021/06/01	1	51.70	2	51.35	51.50	-1	12,559	-0.01%
2021/05/31	7	51.21	1	51.40	51.20	6	13,051	0.05%
2021/05/28	1	51.50	0.5	51.40	51.20	0.5	13,746	0.00%
2021/05/27	1	50.40	10	51.40	51.50	-9	13,815	-0.07%
2021/05/26	0	0.00	4	50.25	50.40	-4	13,869	-0.03%
2021/05/25	0	0.00	10	49.85	49.80	-10	13,915	-0.07%
2021/05/21	2	47.93	1	48.65	48.10	1	14,176	0.01%
2021/05/20	10	48.36	1	48.80	47.55	9	14,394	0.06%
2021/05/19	5	47.74	2	47.83	48.80	3	14,474	0.02%
2021/05/17	1.6	44.83	3	44.22	44.65	-1.4	14,712	-0.01%
2021/05/14	3	49.38	4	48.41	47.50	-1	14,647	-0.01%
2021/05/13	1	47.10	3	47.20	47.00	-2	14,627	-0.01%
2021/05/12	5.5	45.38	2	45.15	45.75	3.5	14,724	0.02%
2021/05/11	2.4	50.43	5	50.00	49.20	-2.6	14,627	-0.02%
2021/05/10	2	52.20	1	53.20	52.00	1	15,070	0.01%
2021/05/07	2	52.35	1	52.50	52.50	1	15,779	0.01%
2021/05/06	4	50.95	5	51.54	51.70	-1	15,779	-0.01%
2021/05/05	1.1	49.05	1	50.00	49.50	0.1	15,623	0.00%
2021/05/04	9	49.02	2	49.45	49.35	7	15,716	0.04%
2021/05/03	5	52.28	1	52.70	52.00	4	15,725	0.03%
2021/04/29	1	53.40	3	53.40	53.50	-2	15,766	-0.01%
2021/04/28	2	53.40	0	0.00	53.50	2	15,790	0.01%
2021/04/27	7	54.09	3	55.27	54.10	4	15,841	0.03%
2021/04/26	5	54.32	1	54.40	54.20	4	15,879	0.03%
2021/04/23	3	53.90	0	0.00	53.70	3	16,025	0.02%
2021/04/22	49	54.61	41	54.79	54.10	8	16,084	0.05%
2021/04/21	48	56.55	49	56.31	56.30	-1	15,904	-0.01%
2021/04/20	2	56.00	1	55.90	56.00	1	15,756	0.01%
2021/04/19	2	55.95	6	56.03	56.30	-4	15,798	-0.03%
2021/04/16	4	55.45	8	55.09	56.10	-4	15,903	-0.03%
2021/04/15	0	0.00	1	54.10	53.70	-1	15,762	-0.01%
2021/04/14	4	54.10	5	53.10	54.10	-1	15,998	-0.01%
2021/04/13	36	57.65	41	56.96	55.40	-5	16,006	-0.03%
2021/04/12	7	56.26	18	56.37	56.40	-11	15,934	-0.07%
2021/04/09	24	55.91	34	56.08	57.30	-10	16,319	-0.06%
2021/04/08	14	55.09	3	55.00	54.30	11	16,049	0.07%
2021/04/07	2	54.40	15	54.43	54.40	-13	16,015	-0.08%
2021/04/06	1	53.40	1	53.20	53.40	0	16,165	0.00%
2021/04/01	2	52.65	1	52.70	52.70	1	16,164	0.01%
2021/03/31	4	53.18	1	54.40	52.80	3	16,177	0.02%
2021/03/30	3	53.23	2	53.10	53.50	1	16,210	0.01%
2021/03/29	3	52.87	6	53.03	53.50	-3	16,443	-0.02%
2021/03/26	2	52.45	3	52.40	52.60	-1	16,622	-0.01%
2021/03/25	3.1	52.10	1	52.50	51.80	2.1	16,865	0.01%
2021/03/24	1	54.10	0	0.00	53.20	1	17,349	0.01%
2021/03/23	1	53.30	2	53.90	53.90	-1	17,498	-0.01%
2021/03/22	3	53.53	4	53.30	53.20	-1	17,696	-0.01%
2021/03/19	10	54.26	4	54.25	54.00	6	18,236	0.03%
2021/03/18	8	55.18	25	55.27	55.00	-17	18,672	-0.09%
2021/03/17	2	54.15	1	53.70	53.80	1	19,532	0.01%
2021/03/16	8	55.56	38	54.99	54.70	-30	20,212	-0.15%
2021/03/15	17	55.11	14	55.56	55.10	3	20,601	0.01%
2021/03/12	62	54.96	75	55.04	54.60	-13	21,284	-0.06%
2021/03/11	9	53.36	15	53.65	53.10	-6	21,124	-0.03%
2021/03/10	2	52.40	4	52.25	52.00	-2	21,286	-0.01%
2021/03/09	3	52.33	1	52.40	51.80	2	21,847	0.01%
2021/03/08	7	52.73	5	52.38	51.90	2	21,986	0.01%
2021/03/05	10	51.62	7	51.26	51.40	3	22,218	0.01%
2021/03/04	8	53.25	7	53.89	52.70	1	22,943	0.00%
2021/03/03	10	53.06	21	52.90	53.90	-11	23,991	-0.05%
2021/03/02	1	50.70	9	50.72	50.20	-8	24,507	-0.03%
2021/02/26	3	50.47	3	50.83	50.10	0	26,263	0.00%
2021/02/25	1	50.60	3	50.87	50.40	-2	26,622	-0.01%
2021/02/24	8	51.11	10	50.64	50.40	-2	26,877	-0.01%
2021/02/23	2	51.25	5	51.84	51.70	-3	27,023	-0.01%
2021/02/22	5	51.30	0	0.00	51.40	5	27,601	0.02%
2021/02/19	6	50.00	2	50.08	50.00	4	27,761	0.01%
2021/02/18	1	50.00	2	50.25	50.50	-1	27,860	0.00%
2021/02/17	1	49.30	11	48.84	49.30	-10	27,884	-0.04%
2021/02/05	1	47.40	6	47.45	47.55	-5	27,902	-0.02%
2021/02/04	11	47.72	11.9	48.16	47.45	-0.9	28,067	0.00%
2021/02/03	47	47.97	44	48.01	47.20	3	28,193	0.01%
2021/02/02	58	47.16	56	46.75	46.70	2	28,299	0.01%
2021/02/01	26	46.70	17	46.64	46.75	9	28,457	0.03%
2021/01/29	33	49.16	48	49.30	47.90	-15	28,128	-0.05%
2021/01/28	1.9	46.63	0	0.00	46.55	1.9	28,220	0.01%
2021/01/26	10	47.32	2	47.58	47.15	8	29,167	0.03%
2021/01/25	22	47.82	16	47.66	48.10	6	29,673	0.02%
2021/01/21	24	45.54	3	45.32	45.40	21	30,797	0.07%
2021/01/20	2	47.05	3	45.57	45.30	-1	32,476	0.00%
2021/01/19	22	47.81	4	47.96	47.55	18	32,656	0.06%
2021/01/18	9	46.07	7	46.18	47.65	2	33,008	0.01%
2021/01/15	4	47.16	1	47.50	47.05	3	33,369	0.01%
2021/01/14	2	48.10	0	0.00	48.10	2	33,472	0.01%
2021/01/13	6	47.99	1	48.30	48.20	5	33,635	0.01%
2021/01/12	2	48.68	1	48.95	48.25	1	33,857	0.00%
2021/01/11	3	49.32	17	49.19	49.45	-14	34,026	-0.04%
2021/01/08	13	48.20	3	48.38	48.20	10	34,121	0.03%
2021/01/07	12	48.50	2	48.08	47.75	10	34,457	0.03%
2021/01/06	14	47.43	12	47.34	47.10	2	35,051	0.01%
2021/01/05	30	48.93	24	49.60	48.65	6	35,154	0.02%
2021/01/04	36	50.61	33	50.69	49.10	3	35,607	0.01%
2020/12/31	12	53.99	6	54.30	53.60	6	35,064	0.02%
2020/12/30	1	56.00	0	0.00	56.20	1	34,948	0.00%
2020/12/29	34	56.07	16	56.03	55.90	18	35,653	0.05%
2020/12/28	3	55.27	3	55.23	55.20	0	35,848	0.00%
2020/12/25	1	54.40	2	55.45	54.60	-1	36,510	0.00%
2020/12/24	22	54.92	22	55.05	54.70	0	36,688	0.00%
2020/12/23	10	54.56	6	55.00	54.30	4	36,828	0.01%
2020/12/22	6	55.15	3	54.17	53.10	3	37,382	0.01%
2020/12/21	4	55.30	2	55.50	55.50	2	37,567	0.01%
2020/12/18	5	55.34	12	55.82	55.80	-7	38,202	-0.02%
2020/12/17	3	52.93	0	0.00	53.00	3	38,116	0.01%
2020/12/16	4	54.00	10	54.03	54.20	-6	38,160	-0.02%
2020/12/15	9	53.43	3	53.53	51.80	6	38,056	0.02%
2020/12/14	10	56.11	9	55.74	55.60	1	37,801	0.00%
2020/12/11	15	59.07	17	59.05	55.80	-2	37,521	-0.01%
2020/12/10	5	63.26	5	63.10	61.70	0	36,688	0.00%
2020/12/09	8	61.93	10	61.72	63.30	-2	36,539	-0.01%
2020/12/08	15	60.47	30	60.62	61.50	-15	37,342	-0.04%
2020/12/07	14	57.11	9	57.18	58.20	5	37,134	0.01%
2020/12/04	8	57.23	11	56.80	57.30	-3	37,103	-0.01%
2020/12/03	20	58.26	11	58.89	58.30	9	37,234	0.02%
2020/12/02	10	57.64	3	57.77	57.40	7	37,364	0.02%
2020/12/01	10	57.81	13	58.23	58.00	-3	38,275	-0.01%
2020/11/30	12	57.72	10	58.20	58.50	2	38,300	0.01%
2020/11/27	33	57.27	26	57.12	56.70	7	37,928	0.02%
2020/11/26	17	56.41	26	55.98	55.60	-9	37,034	-0.02%
2020/11/25	12	55.29	39.1	55.50	56.10	-27.1	36,177	-0.07%
2020/11/24	2.1	50.46	2	51.70	51.00	0.1	34,519	0.00%
2020/11/23	9	50.24	5	50.78	50.90	4	34,095	0.01%
2020/11/20	1	49.60	3	50.63	49.65	-2	33,763	-0.01%
2020/11/19	9	50.42	12	50.92	50.30	-3	33,458	-0.01%
2020/11/18	11	49.42	4	49.03	49.75	7	32,719	0.02%
2020/11/17	1	47.80	11	48.06	47.65	-10	32,390	-0.03%
2020/11/16	4	47.75	12	47.91	47.55	-8	32,271	-0.02%
2020/11/13	8	48.32	10	48.02	48.55	-2	32,114	-0.01%
2020/11/12	8	47.54	13	47.91	47.20	-5	32,031	-0.02%
2020/11/11	4	48.63	2	48.48	48.65	2	32,081	0.01%
2020/11/10	3	48.67	2	48.88	48.80	1	32,097	0.00%
2020/11/09	3	50.45	1.1	49.88	49.85	1.9	31,720	0.01%
2020/11/06	4	49.79	28	49.97	50.00	-24	31,373	-0.08%
2020/11/05	35.1	50.67	29	50.60	50.20	6.1	31,123	0.02%
2020/11/04	7	49.51	15	49.11	49.00	-8	30,304	-0.03%
2020/11/03	14	49.88	10	49.89	49.60	4	29,905	0.01%
2020/11/02	12	48.57	21	48.17	49.05	-9	29,259	-0.03%
2020/10/30	19	50.61	3	49.98	48.15	16	28,635	0.06%
2020/10/29	17	51.61	13	52.07	51.90	4	27,928	0.01%
2020/10/28	24	52.65	25	52.31	53.00	-1	27,143	0.00%
2020/10/27	6	49.30	6	49.53	48.75	0	25,399	0.00%
2020/10/26	9	48.82	13	48.87	49.45	-4	25,117	-0.02%
2020/10/23	39	48.13	22	48.27	49.00	17	24,608	0.07%
2020/10/22	11	47.29	5	47.00	47.00	6	24,019	0.02%
2020/10/21	5	46.63	2	46.95	46.10	3	23,783	0.01%
2020/10/20	5	46.26	1	45.95	45.90	4	23,587	0.02%
2020/10/19	17	47.20	29	47.65	47.25	-12	23,359	-0.05%
2020/10/16	5	47.86	13	48.71	47.40	-8	23,270	-0.03%
2020/10/15	10	49.96	7	50.15	49.30	3	22,868	0.01%
2020/10/14	12	50.38	13	51.26	50.70	-1	22,361	0.00%
2020/10/13	6	48.97	8	48.69	49.40	-2	21,443	-0.01%
2020/10/12	21	48.64	15	48.29	49.40	6	20,980	0.03%
2020/10/08	10	46.98	5	47.17	47.00	5	20,214	0.02%
2020/10/07	3	46.95	7	46.56	46.55	-4	19,873	-0.02%
2020/10/06	21	46.78	26	46.48	46.90	-5	19,520	-0.03%
2020/10/05	9	44.82	5.3	44.04	45.60	3.8	18,668	0.02%
2020/09/30	18	43.74	11	43.52	42.70	7	18,081	0.04%
2020/09/29	0.3	41.70	1	42.40	41.65	-0.8	17,218	0.00%
2020/09/28	6	42.79	4	42.24	43.10	2	16,997	0.01%
2020/09/25	13	43.16	11	43.58	42.65	2	16,664	0.01%
2020/09/24	2	46.25	1	47.00	44.75	1	15,808	0.01%
2020/09/23	12	46.51	4	46.45	47.10	8	15,373	0.05%
2020/09/22	3	49.12	14	48.23	48.40	-11	14,434	-0.08%
2020/09/21	3	51.53	3	51.57	51.50	0	13,840	0.00%
2020/09/18	7	52.10	8	51.91	51.20	-1	13,532	-0.01%
2020/09/17	11	52.57	9	52.38	51.30	2	13,284	0.02%
2020/09/16	38	52.16	5	51.12	51.60	33	12,833	0.26%
2020/09/15	6	51.73	4	51.23	52.00	2	12,553	0.02%
2020/09/14	82	51.73	38	50.11	51.50	44	12,216	0.36%
2020/09/11	19	55.22	9.9	54.49	52.40	9.2	11,514	0.08%
2020/09/10	3	52.73	12.6	51.06	53.40	-9.6	10,049	-0.10%
2020/09/09	16	49.60	6	49.86	49.75	10	9,160	0.11%
2020/09/08	16	49.97	21	49.60	48.50	-5	8,760	-0.06%
2020/09/07	14	49.20	8	50.56	51.00	6	8,130	0.07%
2020/09/04	17	44.82	16	46.68	46.60	1	7,381	0.01%
2020/09/03	6	43.16	25	42.22	44.30	-19	6,205	-0.31%
2020/09/02	25	41.76	34	40.06	42.15	-9	5,672	-0.16%
2020/09/01	32	39.59	9	39.47	39.95	23	5,137	0.45%
2020/08/31	8	37.24	3	36.22	37.60	5	4,513	0.11%
2020/08/28	0	0.00	5	33.53	34.55	-5	4,125	-0.12%
2020/08/25	1	32.70	0	0.00	32.75	1	3,897	0.03%
2020/08/24	1	33.00	0	0.00	32.80	1	3,914	0.03%
2020/08/21	1	32.55	0	0.00	32.75	1	4,006	0.02%
2020/08/20	3	33.43	1	32.90	32.65	2	3,967	0.05%
2020/08/19	1	35.00	1	35.05	34.25	0	3,841	0.00%
2020/08/18	1	35.45	3	35.12	34.05	-2	3,756	-0.05%
2020/08/17	3	34.50	3	33.57	34.50	0	3,596	0.00%
2020/08/14	1	31.30	2	31.90	31.40	-1	3,273	-0.03%
2020/08/13	1	30.95	0	0.00	31.10	1	3,029	0.03%
2020/08/11	2	30.73	1	30.95	31.10	1	3,108	0.03%
2020/08/10	0	0.00	1	31.30	31.10	-1	3,180	-0.03%
2020/08/05	1	30.65	0	0.00	30.90	1	3,318	0.03%
2020/08/04	20	30.98	20	30.75	30.90	0	3,392	0.00%
2020/08/03	1	30.75	3	31.03	30.90	-2	3,406	-0.06%
2020/07/31	2	30.40	0	0.00	30.60	2	3,347	0.06%
2020/07/30	0	0.00	3	30.17	30.45	-3	3,316	-0.09%
2020/07/29	0	0.00	1	29.90	29.80	-1	3,276	-0.03%
2020/07/28	5	29.59	0	0.00	29.10	5	3,251	0.15%
2020/07/27	0	0.00	3	29.98	29.65	-3	3,272	-0.09%
2020/07/24	3	30.43	0	0.00	30.35	3	3,252	0.09%
2020/07/23	0	0.00	3	31.20	31.55	-3	3,207	-0.09%
2020/07/22	1	30.80	18	30.47	30.75	-17	3,084	-0.55%
2020/07/20	0	0.00	2	28.90	28.90	-2	2,805	-0.07%
2020/07/16	1	28.95	0	0.00	29.00	1	2,818	0.04%
2020/07/15	14	28.85	5	29.80	28.90	9	2,787	0.32%
2020/07/14	2	28.80	0	0.00	28.70	2	2,724	0.07%
2020/07/13	2	29.25	0	0.00	29.00	2	2,715	0.07%
2020/07/10	3	28.70	2	29.05	28.90	1	2,733	0.04%
2020/07/09	4	28.85	0	0.00	28.90	4	2,707	0.15%
2020/07/07	2	29.05	10	28.40	28.50	-8	2,705	-0.30%
2020/07/06	2	28.35	10	28.20	28.20	-8	2,648	-0.30%
2020/07/03	10	27.95	0	0.00	28.05	10	2,658	0.38%
2020/07/02	0	0.00	21	28.28	28.30	-21	2,692	-0.78%
2020/07/01	20	27.60	0	0.00	27.70	20	2,666	0.75%
2020/06/30	0	0.00	4	27.70	27.65	-4	2,676	-0.15%
2020/06/24	0	0.00	6	27.80	27.60	-6	2,711	-0.22%
2020/06/23	20	27.58	0	0.00	27.55	20	2,745	0.73%
2020/06/12	1	27.50	0	0.00	27.40	1	2,906	0.03%
2020/06/11	0	0.00	1	28.40	28.20	-1	2,896	-0.03%
2020/06/08	1	29.25	0	0.00	29.05	1	3,081	0.03%
2020/06/05	0	0.00	2	29.25	29.20	-2	3,054	-0.07%
2020/05/29	0	0.00	2	28.40	28.50	-2	3,015	-0.07%
2020/05/28	0	0.00	5	29.30	29.20	-5	2,941	-0.17%
2020/05/27	2	27.70	5	28.06	28.00	-3	2,845	-0.11%
2020/05/19	0	0.00	4	27.95	27.70	-4	2,894	-0.14%
2020/05/13	0	0.00	8	27.54	27.50	-8	2,818	-0.28%
2020/05/12	0	0.00	9	27.45	27.65	-9	2,768	-0.33%
2020/05/11	2	26.25	29	26.51	27.20	-27	2,698	-1.00%
2020/05/08	0	0.00	82	25.69	26.00	-82	2,614	-3.14%
2020/05/07	1	25.00	16	25.20	25.20	-15	2,612	-0.57%
2020/05/06	102	25.04	10	25.35	25.05	92	2,663	3.45%	大買/
2020/05/05	27	24.97	148	25.23	25.35	-121	2,800	-4.32%	大賣/鉅額交易
2020/05/04	35	24.84	0	0.00	24.85	35	2,837	1.23%
2020/04/30	113	25.04	62	25.44	25.30	51	2,910	1.75%	大買/
2020/04/29	62	24.95	1	25.20	25.00	61	2,926	2.08%
2020/04/28	3	24.93	0	0.00	24.95	3	2,994	0.10%
2020/04/27	0	0.00	42	24.40	24.90	-42	3,083	-1.36%
2020/04/24	0	0.00	50	23.96	24.00	-50	3,107	-1.61%
2020/04/23	12	23.63	5	23.80	23.75	7	3,249	0.22%
2020/04/22	0	0.00	10	23.68	23.60	-10	3,514	-0.28%
2020/04/21	65	24.11	0	0.00	23.60	65	3,509	1.85%
2020/04/20	0	0.00	20	24.49	24.50	-20	3,495	-0.57%
2020/04/17	20	24.56	56	24.57	24.40	-36	3,533	-1.02%
2020/04/16	16	23.98	40	24.30	24.30	-24	3,575	-0.67%
2020/04/15	0	0.00	122	24.18	24.40	-122	3,667	-3.33%	大賣/鉅額交易
2020/04/14	150	23.70	5	23.80	23.80	145	3,675	3.94%	大買/鉅額交易
2020/04/13	22	23.51	0	0.00	23.55	22	3,712	0.59%
2020/04/10	0	0.00	15	23.60	23.65	-15	3,715	-0.40%
2020/04/09	10	23.35	30	23.63	23.25	-20	3,793	-0.53%
2020/04/08	10	22.80	15	23.43	23.35	-5	3,904	-0.13%
2020/04/07	0	0.00	22	22.74	23.15	-22	4,070	-0.54%
2020/04/06	0	0.00	13	22.34	22.25	-13	4,032	-0.32%
2020/04/01	50	22.15	0	0.00	22.20	50	4,029	1.24%
2020/03/31	2	22.00	42	22.35	22.35	-40	4,018	-1.00%
2020/03/30	18	21.29	110	21.83	22.10	-92	4,027	-2.28%	大賣/
2020/03/27	50	22.01	40	22.31	21.80	10	4,025	0.25%
2020/03/26	10	21.55	0	0.00	21.80	10	4,016	0.25%
2020/03/25	0	0.00	117	21.73	21.85	-117	3,996	-2.93%	大賣/鉅額交易
2020/03/24	281	21.06	0	0.00	20.85	281	3,954	7.11%	大買/鉅額交易
2020/03/23	5	20.10	61	20.52	20.70	-56	3,969	-1.41%
2020/03/20	10	20.73	16	21.16	20.70	-6	3,963	-0.15%
2020/03/19	2	19.73	0	0.00	19.70	2	3,930	0.05%
2020/03/18	60	21.77	0	0.00	21.85	60	3,853	1.56%
2020/03/17	15	21.60	0	0.00	21.70	15	3,843	0.39%
2020/03/16	50	22.19	30	22.58	22.20	20	3,825	0.52%
2020/03/09	1	25.05	0	0.00	25.05	1	3,467	0.03%
2020/02/27	0	26.00	0	0.00	26.00	0	3,421	0.00%
2020/02/21	1	27.30	0	0.00	27.30	1	3,226	0.03%
2020/02/20	0	0.00	1	27.80	27.75	-1	3,208	-0.03%
2020/02/18	1	27.30	0	0.00	27.40	1	3,155	0.03%
2020/02/17	0	27.90	2	27.90	28.05	-2	3,170	-0.06%
2020/02/07	3	28.68	5	28.60	28.40	-2	2,903	-0.07%
2020/02/06	5	28.60	20	28.78	28.70	-15	2,842	-0.53%
2020/02/05	0	0.00	3	27.88	27.80	-3	2,690	-0.11%
2020/02/04	2	27.10	0	0.00	27.60	2	2,610	0.08%
2020/01/20	1	27.30	0	0.00	27.75	1	2,227	0.04%
2020/01/16	0	0.00	7	27.62	27.85	-7	2,020	-0.35%
2020/01/13	0	0.00	2	25.80	25.95	-2	1,732	-0.12%
2020/01/10	4	26.18	1	26.45	26.00	3	1,698	0.18%
2020/01/09	0	0.00	3	26.17	26.45	-3	1,620	-0.19%
2020/01/08	1	25.05	2	25.18	25.15	-1	1,500	-0.07%
2020/01/07	0	0.00	1	25.40	25.45	-1	1,445	-0.07%
2020/01/06	1	25.30	0	0.00	25.20	1	1,388	0.07%
2020/01/03	0	0.00	13	25.29	25.60	-13	1,351	-0.96%
2020/01/02	10	25.41	5	25.34	25.55	5	1,251	0.40%
2019/12/31	5	24.47	9	24.62	24.30	-4	1,110	-0.36%
2019/12/30	1	22.85	0	0.00	22.90	1	916	0.11%
2019/12/25	0	0.00	13	22.73	22.70	-13	884	-1.47%
2019/12/24	0	0.00	7	22.53	22.45	-7	856	-0.82%
2019/12/18	0	0.00	10.5	22.00	22.00	-10.5	784	-1.34%
2019/12/17	0	0.00	5	21.80	21.80	-5	748	-0.67%
2019/12/13	0	0.00	2	21.75	21.70	-2	721	-0.28%
2019/11/28	0	0.00	3	21.73	21.70	-3	601	-0.50%
2019/11/27	0	0.00	14	21.70	21.70	-14	589	-2.37%
2019/11/18	0	0.00	7	21.20	21.20	-7	634	-1.10%
2019/11/14	0	0.00	5	21.27	21.35	-5	623	-0.80%
2019/11/13	0	0.00	16	20.78	20.85	-16	568	-2.81%
2019/10/25	0.6	20.30	0	0.00	20.35	0.6	577	0.10%
2019/10/24	0	20.30	0	0.00	20.35	0	582	0.01%
2019/10/21	4	20.35	0	0.00	20.45	4	567	0.71%
2019/10/03	10	20.08	0	0.00	20.10	10	586	1.70%
2019/10/01	0.2	20.10	0	0.00	20.25	0.2	593	0.04%
2019/08/28	0	0.00	1	20.00	20.05	-1	692	-0.14%
2019/08/16	2	20.95	0	0.00	21.00	2	711	0.28%
2019/08/08	3	20.80	0	0.00	20.85	3	774	0.39%
2019/08/07	5	20.85	0	0.00	20.90	5	793	0.63%
2019/08/06	2	20.60	0	0.00	20.90	2	817	0.24%
2019/08/05	2	20.80	0	0.00	20.85	2	853	0.23%
2019/08/02	8	20.85	0	0.00	20.80	8	864	0.93%
2019/07/29	2	21.00	0	0.00	21.05	2	906	0.22%
2019/07/24	8	20.98	0	0.00	20.95	8	907	0.88%
2019/07/22	6	21.02	0	0.00	21.00	6	915	0.66%
2019/07/19	2	21.00	0	0.00	21.10	2	914	0.22%
2019/07/18	2	21.05	0	0.00	21.05	2	911	0.22%
2019/07/16	2	21.20	0	0.00	21.25	2	917	0.22%
2019/07/12	0	0.00	1	21.40	21.35	-1	915	-0.11%
2019/07/01	0	0.00	2	21.40	21.20	-2	955	-0.21%
2019/06/26	0	0.00	2	21.30	21.35	-2	926	-0.22%
2019/06/24	0	0.00	1	21.30	21.30	-1	924	-0.11%
2019/06/21	0	0.00	1	21.10	21.15	-1	913	-0.11%
2019/06/20	1	21.00	0	0.00	21.10	1	910	0.11%
2019/06/17	5	21.05	0	0.00	21.05	5	898	0.56%
2019/06/14	1	20.90	0	0.00	20.90	1	895	0.11%
2019/06/05	2	20.93	0	0.00	20.85	2	874	0.23%
2019/05/31	1	20.80	0	0.00	20.80	1	872	0.11%
2019/05/23	5	20.60	0	0.00	20.65	5	799	0.63%
2019/05/20	3	20.95	0	0.00	21.05	3	781	0.38%
2019/05/17	0	0.00	4	21.13	21.15	-4	749	-0.53%
2019/05/15	2	21.10	0	0.00	21.00	2	703	0.28%
2019/05/14	2	20.93	0	0.00	21.20	2	687	0.29%
2019/05/13	0	0.00	1	21.45	21.25	-1	668	-0.15%
2019/05/10	0	0.00	4	21.08	21.25	-4	631	-0.63%
2019/05/09	3	21.10	4	21.10	21.15	-1	611	-0.16%
2019/05/07	1	20.85	0	0.00	20.80	1	553	0.18%
2019/05/03	3	20.80	0	0.00	20.80	3	534	0.56%
2019/05/02	0	0.00	2	20.95	20.95	-2	526	-0.38%
2019/04/29	3	20.70	4	20.80	20.70	-1	516	-0.19%
2019/04/26	3	20.75	0	0.00	20.80	3	513	0.58%
2019/04/25	3	20.95	0	0.00	20.95	3	499	0.60%
2019/04/24	1	20.90	0	0.00	21.00	1	497	0.20%
2019/04/15	2	20.75	0	0.00	20.75	2	455	0.44%
2019/04/09	2	20.60	0	0.00	20.70	2	406	0.49%
2019/04/01	1	20.55	0	0.00	20.65	1	406	0.25%
2019/03/28	8	20.54	0	0.00	20.50	8	401	1.99%
2019/03/27	3	20.65	0	0.00	20.60	3	400	0.75%
2019/03/25	2	20.25	0	0.00	20.30	2	403	0.50%
2019/03/20	1	20.35	0	0.00	20.40	1	394	0.25%
2019/03/06	2	20.30	0	0.00	20.45	2	423	0.47%
2019/02/21	0	0.00	2	20.55	20.55	-2	402	-0.50%
2019/02/14	2	20.30	2	20.30	20.35	0	420	0.00%
2019/02/12	0	0.00	1	20.20	20.35	-1	428	-0.23%
2019/02/11	1	19.95	0	0.00	20.00	1	423	0.24%
2019/01/30	0	0.00	2	19.90	19.90	-2	436	-0.46%
2019/01/24	2	19.70	0	0.00	19.80	2	446	0.45%
2019/01/22	0	0.00	2	19.75	19.75	-2	461	-0.43%
2019/01/17	0	0.00	4	19.45	19.55	-4	497	-0.80%
2019/01/09	2	19.60	0	0.00	19.60	2	561	0.36%
2018/12/12	2	19.95	0	0.00	19.95	2	941	0.21%
2018/12/04	2	20.20	0	0.00	20.20	2	939	0.21%
2018/12/03	2	20.30	0	0.00	20.30	2	945	0.21%
2018/11/29	2	20.30	0	0.00	20.30	2	936	0.21%
2018/11/15	4	20.40	0	0.00	20.30	4	1,051	0.38%
2018/11/12	0	0.00	10	20.46	20.45	-10	1,048	-0.95%
2018/11/09	10	20.50	0	0.00	20.50	10	1,047	0.95%
2018/10/11	0	0.00	7	20.24	20.15	-7	1,099	-0.64%
2018/10/08	8	21.17	0	0.00	21.20	8	1,085	0.74%
2018/10/04	0	0.00	9	21.74	21.65	-9	1,037	-0.87%
2018/09/28	0	0.00	5	20.80	20.80	-5	1,058	-0.47%
2018/09/25	2	20.90	0	0.00	20.85	2	1,066	0.19%
2018/09/07	5	20.30	0	0.00	20.05	5	1,050	0.48%
2018/09/04	0	0.00	2	20.50	20.50	-2	1,160	-0.17%
2018/08/29	2	20.60	0	0.00	20.60	2	1,200	0.17%
2018/08/28	2	21.40	0	0.00	21.40	2	1,159	0.17%
2018/08/27	2	21.45	0	0.00	21.45	2	1,131	0.18%
2018/08/23	0	0.00	3	21.25	21.30	-3	1,118	-0.27%
2018/08/22	0	0.00	2	21.10	21.10	-2	1,117	-0.18%
2018/08/16	5	20.80	0	0.00	20.80	5	1,174	0.43%
2018/08/13	2	21.15	0	0.00	20.85	2	1,204	0.17%
2018/08/10	6	21.40	0	0.00	21.30	6	1,191	0.50%
2018/08/08	0	0.00	5	21.80	21.75	-5	1,194	-0.42%
2018/08/02	2	21.35	0	0.00	21.40	2	1,290	0.15%
2018/07/30	0	0.00	5	21.65	21.40	-5	1,312	-0.38%
2018/07/26	0	0.00	2	21.80	21.75	-2	1,304	-0.15%
2018/07/23	0	0.00	2	21.75	21.70	-2	1,310	-0.15%
2018/07/20	0	0.00	1	21.55	21.55	-1	1,309	-0.08%
2018/07/19	0	0.00	14	21.35	21.45	-14	1,311	-1.07%
2018/07/18	19	21.46	4	21.60	21.35	15	1,331	1.13%
2018/07/17	0	0.00	2	21.43	21.35	-2	1,313	-0.15%
2018/07/13	0	0.00	4	21.05	21.05	-4	1,378	-0.29%
2018/07/11	2	20.80	2	21.25	20.85	0	1,422	0.00%
2018/07/10	0	0.00	1	20.90	20.90	-1	1,395	-0.07%
2018/07/09	2	20.85	5	21.00	20.75	-3	1,420	-0.21%
2018/07/06	6	20.10	0	0.00	20.30	6	1,402	0.43%
2018/07/02	1	20.95	0	0.00	20.70	1	2,149	0.05%
2018/06/28	2	20.70	0	0.00	20.85	2	2,229	0.09%
2018/06/27	0	0.00	17	20.80	20.70	-17	2,499	-0.68%
2018/06/25	0	0.00	5	20.78	20.80	-5	2,618	-0.19%
2018/06/15	20	20.85	0	0.00	20.85	20	2,608	0.77%
2018/06/14	0	0.00	1	21.60	21.20	-1	2,592	-0.04%
2018/06/13	5	20.90	89	21.18	21.20	-84	2,530	-3.32%
2018/06/08	2	21.00	0	0.00	20.95	2	2,489	0.08%
2018/06/07	4	21.01	11	21.25	21.20	-7	2,500	-0.28%
2018/06/06	100	20.95	0	0.00	20.95	100	2,495	4.01%
2018/05/31	1	20.85	0	0.00	20.90	1	2,469	0.04%
2018/05/29	0	0.00	2	20.95	20.95	-2	2,465	-0.08%
2018/05/28	4	21.05	0	0.00	20.85	4	2,461	0.16%
2018/05/25	0	0.00	20	21.40	21.05	-20	2,449	-0.82%
2018/05/24	0	0.00	10	21.00	21.00	-10	2,400	-0.42%
2018/05/22	30	21.15	0	0.00	21.10	30	2,404	1.25%
2018/05/21	0	0.00	50	21.42	21.50	-50	2,407	-2.08%
2018/05/17	50	21.09	0	0.00	20.95	50	2,415	2.07%
2018/05/15	0	0.00	3	21.48	21.50	-3	2,416	-0.12%
2018/05/14	2	20.80	0	0.00	20.95	2	2,424	0.08%
2018/05/10	1	20.75	0	0.00	20.90	1	2,389	0.04%
2018/05/08	1	20.80	0	0.00	20.95	1	2,394	0.04%
2018/05/04	2	20.83	1.6	20.85	20.80	0.4	2,406	0.02%
2018/05/03	6	20.90	0	0.00	20.90	6	2,417	0.25%
2018/05/02	1	21.00	0	0.00	21.00	1	2,425	0.04%
2018/04/30	2	21.50	4	21.56	21.45	-2	2,411	-0.08%
2018/04/27	2	21.28	0	0.00	21.30	2	2,413	0.08%
2018/04/26	6	21.39	0	0.00	21.30	6	2,431	0.25%
2018/04/25	2	21.60	0	0.00	21.55	2	2,426	0.08%
2018/04/24	8	21.74	0	0.00	21.65	8	2,429	0.33%
2018/04/23	5	22.10	2	22.20	22.25	3	2,459	0.12%
2018/04/20	6	22.48	3	22.50	22.40	3	2,436	0.12%
2018/04/19	5	22.39	0	0.00	22.25	5	2,363	0.21%
2018/04/18	2	22.05	2	21.95	22.20	0	2,349	0.00%
2018/04/17	4	21.99	0	0.00	21.85	4	2,361	0.17%
2018/04/16	0	0.00	1	22.70	22.55	-1	2,358	-0.04%
2018/04/13	3	22.50	2	22.20	22.40	1	2,328	0.04%
2018/04/12	7	22.75	2	22.65	22.85	5	2,309	0.22%
2018/04/11	10	23.12	13	23.33	23.30	-3	2,292	-0.13%
2018/04/10	12	22.96	0	0.00	22.80	12	2,251	0.53%
2018/04/09	4	23.40	352	23.57	24.40	-348	2,110	-16.49%	大賣/鉅額交易
2018/04/03	3	22.05	2	22.75	22.70	1	1,772	0.06%
2018/04/02	4	22.11	0	0.00	21.90	4	1,670	0.24%
2018/03/31	154	21.90	0	0.00	22.00	154	1,676	9.18%	大買/鉅額交易
2018/03/30	6	22.34	152	22.19	22.00	-146	1,650	-8.85%	大賣/鉅額交易
2018/03/29	153	21.00	0	0.00	21.60	153	1,451	10.54%	大買/鉅額交易
2018/03/27	5	20.66	0	0.00	20.65	5	1,464	0.34%
2018/03/19	0	0.00	38	20.95	20.95	-38	1,919	-1.98%
2018/03/16	0	0.00	33	20.74	20.80	-33	1,965	-1.68%
2018/03/15	1	20.35	10	20.60	20.50	-9	1,972	-0.46%
2018/03/14	10	20.30	0	0.00	20.40	10	1,994	0.50%
2018/03/13	0	0.00	30	20.48	20.45	-30	2,030	-1.48%
2018/03/12	0	0.00	20	20.25	20.30	-20	2,028	-0.99%
2018/03/07	0	0.00	1	20.10	20.05	-1	2,104	-0.05%
2018/03/06	0	0.00	25	20.20	20.00	-25	2,202	-1.13%
2018/03/01	35	20.28	0	0.00	20.25	35	2,560	1.37%
2018/02/27	19	20.25	0	0.00	20.40	19	2,755	0.69%
2018/02/26	11	20.35	20	20.50	20.40	-9	2,767	-0.33%
2018/02/23	80	20.29	0	0.00	20.45	80	2,817	2.84%
2018/02/22	20	20.15	0	0.00	20.20	20	2,853	0.70%
2018/02/09	20	20.05	0	0.00	20.05	20	2,838	0.70%
2018/02/06	40	20.50	0	0.00	19.80	40	2,837	1.41%
2018/01/30	5	21.50	0	0.00	21.10	5	2,999	0.17%
2018/01/09	0	0.00	1	22.20	22.25	-1	3,212	-0.03%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	0	0.00	1	22.55	22.45	-1	3,390	-0.03%
2018/01/02	0	0.00	1	22.60	22.60	-1	3,400	-0.03%