中興電 (1513)-群益金鼎-永和券商分點個股進出

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
150.0
漲跌
--
漲幅
0.00%
成交量
2,366張
產業
上市電機機械類股
1307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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	3	150.83	1	150.50	150.00	2	5,079	0.04%
2024/12/16	1	152.00	1.2	150.43	150.00	-0.2	5,264	0.00%
2024/12/13	6.4	153.53	0.3	154.00	153.00	6.1	5,236	0.12%
2024/12/11	1.6	157.38	0	0.00	157.00	1.6	5,331	0.03%
2024/12/10	2	159.00	2	158.50	158.00	0	5,369	0.00%
2024/12/09	2	159.00	0.2	160.50	159.50	1.8	5,473	0.03%
2024/12/06	2	162.75	3	161.50	161.50	-1	5,486	-0.02%
2024/12/05	2.1	157.81	1	159.50	155.50	1.1	5,409	0.02%
2024/12/04	2.1	157.79	0	0.00	157.50	2.1	5,459	0.04%
2024/12/03	4.3	159.96	7	160.14	160.50	-2.7	5,586	-0.05%
2024/12/02	1.1	156.55	4	158.13	157.50	-3	5,653	-0.05%
2024/11/29	5	156.50	9	157.11	158.00	-4	5,778	-0.07%
2024/11/28	5	157.40	1	156.50	157.50	4	5,831	0.07%
2024/11/27	1.1	160.64	0	0.00	161.00	1.1	5,836	0.02%
2024/11/26	1	163.50	2	164.00	164.00	-1	5,878	-0.02%
2024/11/25	0.1	163.00	2	165.00	165.50	-1.9	5,959	-0.03%
2024/11/22	1	160.50	3	161.33	161.50	-2	5,999	-0.03%
2024/11/21	0	0.00	0.2	159.00	159.00	-0.2	6,142	0.00%
2024/11/20	2	157.75	0	0.00	156.50	2	6,517	0.03%
2024/11/19	0	0.00	0	158.00	159.50	0	6,847	0.00%
2024/11/18	6.3	157.41	0	0.00	155.50	6.3	7,065	0.09%
2024/11/15	1.1	160.90	0	164.00	160.50	1.1	7,155	0.02%
2024/11/14	4	162.24	4	161.76	160.50	0	7,416	0.00%
2024/11/13	5.2	163.75	1	163.50	163.00	4.2	7,680	0.05%
2024/11/12	1.2	168.92	0	0.00	167.00	1.2	8,027	0.01%
2024/11/11	2.4	169.83	4	169.38	170.50	-1.6	8,850	-0.02%
2024/11/08	0.3	169.92	0.5	169.50	167.00	-0.2	9,445	0.00%
2024/11/07	2	164.50	7.8	167.78	169.50	-5.8	9,706	-0.06%
2024/11/05	0.2	162.88	1	164.00	165.00	-0.8	10,014	-0.01%
2024/11/01	0.1	158.50	0	0.00	160.50	0.1	10,655	0.00%
2024/10/30	0.1	159.00	0.1	159.00	159.50	0	10,882	0.00%
2024/10/28	1.1	160.34	1	158.50	159.50	0.1	11,086	0.00%
2024/10/25	0.1	161.50	2	161.00	160.50	-2	11,356	-0.02%
2024/10/24	4	160.75	1	165.50	160.00	3	11,752	0.03%
2024/10/23	2	165.25	14	165.61	165.00	-12	11,812	-0.10%
2024/10/22	4.1	161.65	2.1	161.76	162.00	2	11,974	0.02%
2024/10/21	1	164.50	0	0.00	165.00	1	12,356	0.01%
2024/10/18	0.1	163.50	0	0.00	163.00	0.1	12,606	0.00%
2024/10/15	12.2	163.47	0	164.00	162.50	12.2	13,814	0.09%
2024/10/14	1	163.50	0	0.00	165.00	1	14,456	0.01%
2024/10/11	4.2	162.54	0	163.00	162.50	4.2	15,369	0.03%
2024/10/09	2	163.25	0	0.00	163.00	2	16,523	0.01%
2024/10/08	1	164.50	0	0.00	164.50	1	17,844	0.01%
2024/10/07	2	168.00	5	168.10	168.50	-3	18,359	-0.02%
2024/10/04	3.7	163.08	2	165.50	162.50	1.7	18,757	0.01%
2024/10/01	4.2	170.48	4.1	169.62	169.50	0	19,597	0.00%
2024/09/30	14.1	175.02	6	172.58	172.50	8.1	20,405	0.04%
2024/09/27	3	176.17	6	176.41	176.00	-3	20,281	-0.01%
2024/09/26	4.1	175.46	4	176.75	174.00	0.1	20,231	0.00%
2024/09/25	1	173.00	3	172.50	175.00	-2	20,197	-0.01%
2024/09/24	5	174.10	4	173.50	173.00	1	20,275	0.00%
2024/09/23	4	172.38	24	174.73	175.00	-20	20,313	-0.10%
2024/09/20	9	172.11	2.5	171.30	171.00	6.5	20,248	0.03%
2024/09/19	4	168.63	7	169.00	169.50	-3	20,278	-0.01%
2024/09/18	6	168.75	8.1	168.59	167.50	-2.1	20,296	-0.01%
2024/09/16	2	163.25	0	0.00	164.00	2	20,252	0.01%
2024/09/13	0.3	163.00	0	0.00	164.50	0.3	20,637	0.00%
2024/09/12	2	159.00	9	160.56	163.50	-7	20,837	-0.03%
2024/09/11	12	154.75	10	154.50	155.50	2	21,081	0.01%
2024/09/10	12.3	157.12	4	154.25	154.00	8.3	21,636	0.04%
2024/09/09	7	158.50	7	159.50	160.00	0	22,632	0.00%
2024/09/06	4.1	158.78	5	159.10	159.50	-0.9	22,929	0.00%
2024/09/05	6.1	160.72	1	158.00	157.50	5.1	23,021	0.02%
2024/09/04	3.3	158.70	3	160.33	160.50	0.3	23,499	0.00%
2024/09/03	3.2	168.87	0	0.00	168.00	3.2	24,119	0.01%
2024/09/02	5.2	173.72	13	174.58	172.00	-7.8	24,081	-0.03%
2024/08/30	3	172.67	0	0.00	171.00	3	23,992	0.01%
2024/08/29	7.1	173.07	6	172.92	172.50	1.1	24,019	0.00%
2024/08/28	2	174.50	0	0.00	174.50	2	23,987	0.01%
2024/08/27	2	175.50	8	175.38	176.50	-6	23,995	-0.03%
2024/08/26	8	174.56	2	176.75	173.00	6	24,000	0.03%
2024/08/23	7.2	172.98	8	174.38	175.50	-0.8	23,987	0.00%
2024/08/22	22.4	178.46	9	181.22	176.00	13.4	23,956	0.06%
2024/08/21	21	180.29	30	180.83	179.00	-9	23,754	-0.04%
2024/08/20	23	177.30	24	179.21	177.00	-1	23,619	0.00%
2024/08/19	8	176.25	0	0.00	176.50	8	23,579	0.03%
2024/08/16	3	178.33	8	178.62	176.00	-5	23,570	-0.02%
2024/08/15	11.2	175.25	5	177.00	173.00	6.2	23,320	0.03%
2024/08/14	17.2	171.37	85	169.77	175.50	-67.8	23,088	-0.29%
2024/08/13	31.3	167.89	13.3	168.96	170.50	18	22,716	0.08%
2024/08/12	90.4	180.81	24.1	181.57	181.50	66.3	21,976	0.30%
2024/08/09	0	0.00	14	173.15	177.50	-14	21,484	-0.07%
2024/08/08	2.1	163.73	0	0.00	161.50	2.1	21,417	0.01%
2024/08/07	21.1	166.44	10	164.10	167.50	11.1	21,701	0.05%
2024/08/06	3.1	153.39	3	153.33	155.00	0.1	21,589	0.00%
2024/08/05	3.1	165.58	3.1	162.36	161.50	0	21,263	0.00%
2024/08/02	7.6	181.64	9.5	182.03	179.00	-1.9	21,467	-0.01%
2024/08/01	5.3	189.41	14	190.11	189.00	-8.7	21,444	-0.04%
2024/07/31	2.2	191.44	2.7	189.58	189.00	-0.5	21,565	0.00%
2024/07/30	4.3	191.79	1	193.44	192.00	3.3	21,828	0.02%
2024/07/29	15.4	200.48	4.2	201.12	194.00	11.2	21,764	0.05%
2024/07/26	4.1	210.62	2	210.00	212.50	2.1	21,627	0.01%
2024/07/23	17	213.62	8.1	214.72	216.00	8.9	21,762	0.04%
2024/07/22	6.9	213.22	12.1	216.71	209.50	-5.2	21,758	-0.02%
2024/07/19	6.1	223.98	2.1	222.55	220.50	4	21,583	0.02%
2024/07/18	22	223.27	4	225.63	223.50	18	21,899	0.08%
2024/07/17	13.2	224.43	2	226.00	223.50	11.2	22,248	0.05%
2024/07/16	31.6	234.57	28.1	230.49	228.50	3.5	22,648	0.02%
2024/07/15	25.2	231.97	32.1	234.97	235.50	-6.9	23,360	-0.03%
2024/07/12	30.2	233.46	28.8	232.92	231.50	1.4	24,145	0.01%
2024/07/11	29.4	229.96	26.6	228.65	228.00	2.7	24,460	0.01%
2024/07/10	60	219.41	65.2	221.78	228.00	-5.2	24,532	-0.02%
2024/07/09	8.3	206.63	38.1	204.62	207.50	-29.9	25,265	-0.12%
2024/07/08	10	204.60	18.2	204.64	202.50	-8.2	26,692	-0.03%
2024/07/05	20.4	201.62	38.2	201.98	203.00	-17.8	27,870	-0.06%
2024/07/04	13.4	197.18	48.9	195.47	201.00	-35.5	27,879	-0.13%
2024/07/03	2	187.00	0	0.00	187.00	2	28,130	0.01%
2024/07/02	24.3	186.71	3.1	185.87	186.50	21.2	28,709	0.07%
2024/07/01	10.1	189.53	7.1	187.16	185.50	3	28,762	0.01%
2024/06/28	10.6	187.55	0	0.00	188.00	10.6	28,849	0.04%
2024/06/27	29	188.62	1.2	187.33	186.00	27.8	29,075	0.10%
2024/06/26	4.2	187.52	2	187.00	186.50	2.2	29,393	0.01%
2024/06/25	2	188.00	3	182.83	188.50	-1	29,799	0.00%
2024/06/24	3.1	186.00	5.6	184.93	184.00	-2.5	30,593	-0.01%
2024/06/21	2	189.50	4.1	188.88	188.00	-2.1	32,013	-0.01%
2024/06/20	10.1	190.39	12.3	191.19	188.00	-2.2	32,751	-0.01%
2024/06/19	1.1	188.05	2.6	188.04	188.00	-1.5	32,990	0.00%
2024/06/18	9	186.27	11	186.14	188.00	-2	33,687	-0.01%
2024/06/17	13.2	189.99	22	189.95	184.00	-8.8	33,939	-0.03%
2024/06/14	56.2	191.74	57.5	191.24	191.00	-1.3	34,423	0.00%
2024/06/13	8.1	179.80	9	179.17	180.50	-0.9	34,610	0.00%
2024/06/12	7	175.86	1.1	176.12	175.50	5.9	35,245	0.02%
2024/06/11	8.3	178.60	6.7	179.55	177.50	1.7	36,293	0.00%
2024/06/07	17.5	173.73	22	175.02	182.00	-4.5	37,591	-0.01%
2024/06/06	1	165.00	1	166.00	166.00	0	38,042	0.00%
2024/06/05	1.2	166.93	1.7	165.62	165.00	-0.6	38,289	0.00%
2024/06/04	1.1	167.91	2.1	168.48	167.50	-1	39,067	0.00%
2024/06/03	0.1	166.91	2	166.99	166.50	-1.9	39,590	0.00%
2024/05/31	1.2	166.15	0	0.00	164.00	1.2	40,289	0.00%
2024/05/30	3	166.84	3	170.00	167.00	0	41,361	0.00%
2024/05/29	2.1	168.52	3	169.67	168.50	-0.9	42,364	0.00%
2024/05/28	10	168.45	3	168.67	168.50	7	43,941	0.02%
2024/05/27	6.2	167.40	6	168.42	168.50	0.2	45,219	0.00%
2024/05/24	4	160.38	4.7	162.72	163.50	-0.7	46,682	0.00%
2024/05/23	9	162.56	3.1	162.32	162.00	5.9	48,301	0.01%
2024/05/22	5.3	165.78	4.1	166.10	165.00	1.2	49,386	0.00%
2024/05/21	1	168.00	2	169.00	167.50	-1	49,850	0.00%
2024/05/20	0.2	170.91	1	170.00	169.50	-0.8	50,543	0.00%
2024/05/17	2	169.50	3	169.00	170.50	-1	50,957	0.00%
2024/05/16	1	169.00	3	170.17	169.00	-2	51,868	0.00%
2024/05/15	3	169.67	28	168.55	168.00	-25	52,426	-0.05%
2024/05/14	8.1	168.26	4.1	168.14	167.00	4	52,511	0.01%
2024/05/13	16.3	168.92	6.8	169.29	167.50	9.6	52,430	0.02%
2024/05/10	2	178.50	0	0.00	178.00	2	52,537	0.00%
2024/05/09	17.1	182.79	13.1	180.02	179.50	3.9	52,796	0.01%
2024/05/08	21.1	182.00	30	182.92	184.00	-8.9	52,697	-0.02%
2024/05/07	5	178.40	4	178.39	180.00	1	52,419	0.00%
2024/05/06	29.7	178.34	22.1	175.62	177.50	7.6	52,282	0.01%
2024/05/03	22.1	178.86	18	177.75	178.50	4.1	52,072	0.01%
2024/05/02	39.1	184.51	13	183.50	181.50	26	51,753	0.05%
2024/04/30	5.1	182.43	10	183.60	184.00	-4.9	51,643	-0.01%
2024/04/29	14	187.03	7.5	187.03	186.00	6.5	51,533	0.01%
2024/04/26	12	192.33	5.4	189.81	188.50	6.6	51,334	0.01%
2024/04/25	8.2	192.29	11	191.36	191.00	-2.8	51,103	-0.01%
2024/04/24	20.1	192.48	21.1	192.90	194.50	-1	50,876	0.00%
2024/04/23	22.2	188.44	26.3	187.91	188.50	-4.1	50,409	-0.01%
2024/04/22	33.8	196.43	23.3	195.01	185.00	10.5	49,867	0.02%
2024/04/19	82.1	197.57	80.2	198.40	197.50	1.9	49,722	0.00%
2024/04/18	29.3	208.33	42.2	207.19	203.50	-12.8	48,651	-0.03%
2024/04/17	34.2	202.41	44.2	205.24	209.50	-10	47,241	-0.02%
2024/04/16	39.2	194.65	37.1	193.33	190.50	2	46,063	0.00%
2024/04/15	141	208.40	120.1	206.62	203.00	20.9	45,031	0.05%	大買/大賣/
2024/04/12	94.7	200.80	113.5	203.49	212.00	-18.8	43,106	-0.04%	大賣/
2024/04/11	38.1	191.52	80.1	190.86	193.00	-42	41,192	-0.10%
2024/04/10	53.3	182.65	42	184.52	183.00	11.3	39,715	0.03%
2024/04/09	42.1	183.77	54.2	185.74	185.00	-12.1	38,905	-0.03%
2024/04/08	26.1	181.15	24	181.40	182.00	2.1	37,888	0.01%
2024/04/03	4	178.38	4	177.88	178.50	0	37,537	0.00%
2024/04/02	8.3	178.83	10.2	179.58	178.50	-1.9	37,896	-0.01%
2024/04/01	23.1	179.98	22	179.01	177.50	1.1	37,647	0.00%
2024/03/29	44	177.61	23.9	177.50	179.50	20.1	37,363	0.05%
2024/03/28	22.1	179.51	29.2	178.96	177.00	-7.1	37,041	-0.02%
2024/03/27	34.4	181.17	36.3	181.84	176.00	-1.8	36,624	-0.01%
2024/03/26	276	191.58	283.2	188.57	187.00	-7.3	35,782	-0.02%	大買/大賣/
2024/03/25	33	184.76	38.8	185.49	185.00	-5.8	34,312	-0.02%
2024/03/22	44.2	180.77	32.1	180.52	177.50	12.1	33,672	0.04%
2024/03/21	29.2	181.78	34.3	183.19	181.50	-5.2	33,132	-0.02%
2024/03/20	21.1	177.76	28.5	177.96	177.00	-7.4	32,525	-0.02%
2024/03/19	38.1	182.26	55.3	181.74	180.00	-17.2	32,176	-0.05%
2024/03/18	46.2	177.43	143.5	177.48	178.50	-97.4	31,332	-0.31%	大賣/
2024/03/15	46.4	170.92	29.1	169.57	169.50	17.3	30,161	0.06%
2024/03/14	77	171.03	55	173.00	173.00	22	29,428	0.07%
2024/03/13	234.6	175.20	119.2	175.14	173.50	115.5	28,573	0.40%	大買/大賣/鉅額交易
2024/03/12	27	170.67	32.3	170.05	170.00	-5.3	27,673	-0.02%
2024/03/11	41	163.23	26	164.35	164.50	15	27,174	0.06%
2024/03/08	16.1	164.74	21.5	163.13	161.50	-5.4	27,954	-0.02%
2024/03/07	26.1	170.40	19.1	170.82	171.00	7	27,655	0.03%
2024/03/06	20.4	170.48	275.1	168.26	174.00	-254.7	27,315	-0.93%	大賣/鉅額交易
2024/03/05	28.4	171.92	43	173.26	169.00	-14.7	26,916	-0.05%
2024/03/04	31.4	168.87	20.9	168.61	167.00	10.5	26,085	0.04%
2024/03/01	231	173.01	60.2	173.50	171.00	170.8	25,637	0.67%	大買/鉅額交易
2024/02/29	25.4	165.25	31	166.48	171.00	-5.6	25,071	-0.02%
2024/02/27	146	155.86	50.2	156.17	155.50	95.8	24,554	0.39%	大買/
2024/02/26	59.5	152.54	50.3	153.37	153.00	9.2	23,116	0.04%
2024/02/23	10	140.34	56.2	143.23	143.00	-46.2	21,278	-0.22%
2024/02/22	24.1	132.83	19	133.58	133.50	5.1	20,025	0.03%
2024/02/21	10	132.90	30	132.22	132.50	-20	19,435	-0.10%
2024/02/20	15	128.37	10	130.20	128.00	5	18,717	0.03%
2024/02/19	111	131.17	111.3	132.92	129.50	-0.3	18,222	0.00%	大買/大賣/
2024/02/16	6	126.17	29.6	127.32	129.00	-23.6	17,327	-0.14%
2024/02/15	11.5	120.48	2	121.25	120.50	9.5	16,675	0.06%
2024/02/05	4.4	123.69	0.7	123.46	122.50	3.7	16,458	0.02%
2024/02/02	7.4	127.70	26.3	127.46	124.50	-18.9	16,382	-0.12%
2024/02/01	0.2	122.00	15	123.00	126.00	-14.8	15,842	-0.09%
2024/01/31	2.5	118.90	1.5	119.17	119.50	1	15,471	0.01%
2024/01/30	2.5	118.90	1.5	119.00	118.50	1	15,427	0.01%
2024/01/29	1	120.50	1.5	120.00	120.50	-0.5	15,401	0.00%
2024/01/25	4.5	119.06	0	0.00	118.00	4.5	15,376	0.03%
2024/01/24	1	119.00	0.1	119.50	119.50	0.9	15,377	0.01%
2024/01/23	3	120.33	4	120.38	120.50	-1	15,353	-0.01%
2024/01/22	2	116.75	0.5	118.50	118.50	1.5	15,229	0.01%
2024/01/19	8	115.94	6	115.75	115.50	2	15,158	0.01%
2024/01/18	1	115.50	1	115.50	115.50	0	15,123	0.00%
2024/01/17	6.5	117.08	3.1	115.69	115.00	3.4	15,100	0.02%
2024/01/16	9.5	119.95	2	119.75	118.50	7.5	15,014	0.05%
2024/01/15	11.3	122.38	47	125.00	121.50	-35.8	14,985	-0.24%
2024/01/12	18	121.47	1	120.51	120.50	17	14,450	0.12%
2024/01/11	4	119.50	5	119.30	119.00	-1	14,280	-0.01%
2024/01/10	5	119.40	2	119.02	119.50	3	14,256	0.02%
2024/01/09	12	119.58	10.1	119.90	120.00	1.9	14,231	0.01%
2024/01/08	3	119.33	1	120.00	118.00	2	14,041	0.01%
2024/01/05	2	119.00	7	119.00	119.50	-5	13,983	-0.04%
2024/01/04	3.1	117.67	0	0.00	118.50	3.1	13,953	0.02%
2024/01/03	0.1	118.50	0	119.50	120.00	0.1	13,844	0.00%
2024/01/02	1.1	118.55	4	118.88	119.00	-2.9	13,740	-0.02%
2023/12/29	42.6	117.54	22.5	115.63	116.50	20.1	13,628	0.15%
2023/12/28	8.1	121.17	13	120.42	119.00	-5	13,402	-0.04%
2023/12/27	1.2	116.13	0	0.00	116.00	1.2	13,064	0.01%
2023/12/26	10.1	116.50	1	117.50	116.50	9.1	13,137	0.07%
2023/12/25	3.5	118.29	2	119.00	117.50	1.5	13,135	0.01%
2023/12/22	2	117.00	0	115.50	116.00	2	13,138	0.02%
2023/12/21	1.8	115.75	0.2	116.25	115.00	1.6	13,158	0.01%
2023/12/20	4	117.38	0.1	118.27	117.50	3.9	13,256	0.03%
2023/12/19	3.2	117.17	2.2	116.87	117.00	0.9	13,432	0.01%
2023/12/18	5.1	120.73	4.3	121.68	120.50	0.8	13,267	0.01%
2023/12/15	5.5	123.59	1.5	123.61	122.00	4	13,270	0.03%
2023/12/14	5.6	125.14	5.3	125.78	125.00	0.2	12,954	0.00%
2023/12/13	9	126.28	14	125.71	124.50	-5	12,770	-0.04%
2023/12/12	12.1	126.13	12	125.88	125.00	0.1	12,593	0.00%
2023/12/11	11.5	125.87	8.1	125.63	126.00	3.4	12,486	0.03%
2023/12/08	16	126.56	13	126.62	126.00	3	12,323	0.02%
2023/12/07	25	129.04	19.1	129.80	126.50	5.9	12,095	0.05%
2023/12/06	40	129.65	22	127.80	126.50	18	11,279	0.16%
2023/12/05	44.1	129.21	56	129.71	129.50	-11.9	10,637	-0.11%
2023/12/04	10	125.10	16.1	124.87	126.50	-6.1	9,665	-0.06%
2023/12/01	4	122.87	2.7	122.67	120.50	1.3	9,186	0.01%
2023/11/30	3.4	121.86	12	122.21	121.50	-8.6	8,955	-0.10%
2023/11/29	4.1	121.85	4	120.88	121.00	0.1	8,700	0.00%
2023/11/28	11	122.18	14	122.61	124.00	-3	8,670	-0.03%
2023/11/27	33.3	121.00	23.8	120.77	119.00	9.5	8,074	0.12%
2023/11/24	9	113.94	15.1	114.02	117.00	-6.1	7,031	-0.09%
2023/11/22	1	102.00	0	0.00	102.50	1	6,087	0.02%
2023/11/21	0	0.00	1	103.50	102.50	-1	6,262	-0.02%
2023/11/20	2	102.50	0	0.00	102.50	2	6,700	0.03%
2023/11/17	0.1	104.00	0	0.00	104.00	0.1	6,811	0.00%
2023/11/16	0	0.00	1	103.50	103.00	-1	7,063	-0.01%
2023/11/15	0	0.00	3.3	103.65	103.50	-3.3	7,245	-0.05%
2023/11/14	2	101.50	0	0.00	102.00	2	7,559	0.03%
2023/11/13	0	0.00	1	102.00	101.00	-1	7,712	-0.01%
2023/11/10	0	0.00	3	101.33	102.50	-3	7,809	-0.04%
2023/11/09	1	99.60	2	100.00	99.30	-1	7,914	-0.01%
2023/11/08	0.1	101.50	0	0.00	100.50	0.1	8,173	0.00%
2023/11/07	1	102.00	2	102.00	102.50	-1	8,286	-0.01%
2023/11/06	2	101.00	3.6	101.08	100.50	-1.6	8,595	-0.02%
2023/11/03	1	97.00	0.2	98.20	98.30	0.8	8,862	0.01%
2023/11/02	0	0.00	0.3	96.22	96.50	-0.3	9,014	0.00%
2023/11/01	2	93.15	3	94.47	94.50	-1	9,171	-0.01%
2023/10/31	4.3	94.47	2	97.00	93.20	2.3	9,418	0.02%
2023/10/30	1.1	98.23	1	97.90	97.60	0.1	9,597	0.00%
2023/10/27	0	0.00	1	99.70	99.10	-1	10,035	-0.01%
2023/10/26	3	100.33	0.5	100.00	100.00	2.5	10,689	0.02%
2023/10/25	1.6	101.69	3.1	101.84	102.00	-1.5	10,942	-0.01%
2023/10/24	0	101.00	0	0.00	100.00	0	11,195	0.00%
2023/10/23	2	99.95	3.5	99.60	99.90	-1.5	11,515	-0.01%
2023/10/20	3.4	95.08	2	95.20	96.20	1.4	12,125	0.01%
2023/10/19	0.2	98.50	1	98.10	98.10	-0.8	12,985	-0.01%
2023/10/18	4.4	99.80	1	100.00	99.00	3.4	15,240	0.02%
2023/10/17	4	100.51	0	0.00	100.00	4	15,255	0.03%
2023/10/16	1	102.00	0	0.00	102.50	1	15,299	0.01%
2023/10/13	4.3	103.20	1	102.50	102.50	3.3	15,899	0.02%
2023/10/12	0	0.00	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	1.3	105.88	3	105.17	105.00	-1.7	17,571	-0.01%
2023/10/06	1	106.50	0	0.00	106.50	1	17,839	0.01%
2023/10/05	0	0.00	1	107.50	108.00	-1	18,353	-0.01%
2023/10/04	2	107.00	1	107.50	106.00	1	18,485	0.01%
2023/10/03	11.1	109.54	13	109.04	107.50	-2	18,637	-0.01%
2023/10/02	3	108.50	4.5	108.67	109.00	-1.5	18,658	-0.01%
2023/09/28	1	107.00	2	107.00	107.50	-1	18,760	-0.01%
2023/09/27	8	106.56	7.7	105.94	106.00	0.3	18,958	0.00%
2023/09/26	3	106.17	4	105.88	106.50	-1	19,279	-0.01%
2023/09/25	2	104.51	9	106.33	106.50	-7	19,535	-0.04%
2023/09/22	4	103.50	1	101.50	102.00	3	19,807	0.02%
2023/09/21	3	98.70	1	98.72	98.70	2	19,786	0.01%
2023/09/20	0	0.00	2	99.95	100.50	-2	20,212	-0.01%
2023/09/19	1	101.50	1	102.00	101.00	0	21,159	0.00%
2023/09/18	1	102.00	0	0.00	101.50	1	21,570	0.00%
2023/09/14	1	104.00	0	0.00	104.00	1	22,855	0.00%
2023/09/13	2	103.00	0	102.50	103.00	2	24,493	0.01%
2023/09/12	0	0.00	1	104.00	104.00	-1	25,234	0.00%
2023/09/11	5	105.90	0	0.00	103.50	5	25,422	0.02%
2023/09/08	1	106.50	0	0.00	107.00	1	25,417	0.00%
2023/09/07	6.3	109.18	1	109.00	108.50	5.3	25,460	0.02%
2023/09/06	0	0.00	1	111.00	110.50	-1	25,598	0.00%
2023/09/05	0	111.00	0	0.00	110.50	0	25,749	0.00%
2023/09/04	3	110.17	0	0.00	110.50	3	26,296	0.01%
2023/09/01	10	113.60	4	115.00	111.50	6	26,383	0.02%
2023/08/31	0	0.00	1	113.50	113.50	-1	26,307	0.00%
2023/08/30	1	113.50	0	0.00	112.50	1	26,707	0.00%
2023/08/29	2.1	111.82	3	113.00	113.50	-0.9	27,595	0.00%
2023/08/28	7	112.43	1.5	112.33	112.00	5.5	27,759	0.02%
2023/08/25	1	115.00	7	114.00	113.50	-6	28,023	-0.02%
2023/08/24	11	114.91	23	114.85	115.00	-12	28,049	-0.04%
2023/08/23	3	110.33	2	109.75	110.00	1	27,866	0.00%
2023/08/22	9	110.72	8	111.75	110.00	1	28,028	0.00%
2023/08/21	7	113.57	1.5	113.67	113.50	5.5	28,267	0.02%
2023/08/18	10	114.75	6	114.00	113.00	4	28,524	0.01%
2023/08/17	2.3	110.71	1	111.00	110.00	1.3	29,040	0.00%
2023/08/15	2	109.75	6.1	109.59	111.50	-4.1	30,547	-0.01%
2023/08/14	13.2	109.73	8	108.87	108.50	5.2	30,904	0.02%
2023/08/11	0.6	115.00	1	115.99	114.50	-0.4	30,741	0.00%
2023/08/10	7	115.14	7.3	115.84	114.00	-0.3	30,744	0.00%
2023/08/09	5	116.70	14.1	117.00	116.00	-9.1	30,557	-0.03%
2023/08/08	1.2	114.96	2	115.00	115.00	-0.9	30,456	0.00%
2023/08/07	0	0.00	11	115.05	116.50	-11	30,508	-0.04%
2023/08/04	6	114.67	5.1	114.90	116.00	0.9	30,557	0.00%
2023/08/02	1.2	112.10	5	113.30	110.50	-3.8	30,912	-0.01%
2023/08/01	17.2	114.00	13.1	115.84	114.00	4.1	31,242	0.01%
2023/07/31	61.3	115.84	50	117.95	117.00	11.3	31,031	0.04%
2023/07/28	5	112.10	9.3	111.93	112.50	-4.3	30,730	-0.01%
2023/07/27	2.2	110.55	113.7	110.49	110.50	-111.5	30,849	-0.36%	大賣/鉅額交易
2023/07/26	70.3	109.61	3.4	109.97	108.00	67	31,164	0.21%
2023/07/25	16.3	110.22	22.3	110.42	111.50	-6	30,943	-0.02%
2023/07/24	32.7	108.19	73.2	106.74	106.00	-40.5	30,413	-0.13%
2023/07/21	78.6	110.62	69.7	110.89	112.50	8.9	29,560	0.03%
2023/07/20	2.4	110.50	3	110.50	110.50	-0.6	27,579	0.00%
2023/07/19	5	122.50	7	122.50	122.50	-2	27,680	-0.01%
2023/07/18	102.5	137.37	16.2	138.58	136.00	86.3	27,923	0.31%	大買/
2023/07/17	84.2	142.74	88.7	144.33	141.00	-4.5	27,568	-0.02%
2023/07/14	30.3	135.61	146.6	136.91	137.50	-116.3	26,769	-0.43%	大賣/鉅額交易
2023/07/13	25	134.14	11	134.32	134.00	14	26,358	0.05%
2023/07/12	12.1	136.62	27	135.20	135.00	-14.9	26,624	-0.06%
2023/07/11	15	133.10	10	133.65	132.50	5	26,629	0.02%
2023/07/10	10.1	131.46	28	131.57	131.50	-17.9	27,644	-0.06%
2023/07/07	7.2	128.95	5	129.90	129.50	2.2	29,020	0.01%
2023/07/06	6	131.08	6.1	130.93	131.00	-0.1	30,136	0.00%
2023/07/05	32.5	132.34	7.7	132.16	130.50	24.8	30,694	0.08%
2023/07/04	25.5	135.47	13	137.12	134.50	12.5	30,911	0.04%
2023/07/03	9.1	138.06	14	137.89	138.00	-4.9	30,585	-0.02%
2023/06/30	31	134.11	26	135.08	137.00	5	30,420	0.02%
2023/06/29	6	130.58	7.1	130.79	132.00	-1.1	30,058	0.00%
2023/06/28	56.4	129.06	17.1	128.74	129.00	39.3	29,950	0.13%
2023/06/27	246.1	136.35	125	138.51	132.00	121.1	29,588	0.41%	大買/大賣/鉅額交易
2023/06/26	12.2	133.50	7.4	133.00	133.50	4.9	28,728	0.02%
2023/06/21	42.5	132.27	35	131.01	132.50	7.5	28,415	0.03%
2023/06/20	24.2	133.43	28.3	134.89	132.00	-4.1	28,198	-0.01%
2023/06/19	82.6	131.08	66.2	130.20	128.50	16.5	27,496	0.06%
2023/06/16	14	121.54	96.3	126.09	128.00	-82.3	26,242	-0.31%
2023/06/15	20	115.50	20.2	115.37	116.50	-0.2	25,876	0.00%
2023/06/14	4.1	112.75	8.4	112.99	112.50	-4.3	25,834	-0.02%
2023/06/13	9	112.61	13	112.58	113.00	-4	26,087	-0.02%
2023/06/12	45.4	111.61	4	111.88	112.00	41.4	26,193	0.16%
2023/06/09	15	114.23	21	114.95	114.50	-6	26,243	-0.02%
2023/06/08	167	117.84	119	119.28	115.50	48	26,403	0.18%	大買/大賣/
2023/06/07	5	115.00	9	114.83	115.50	-4	26,307	-0.02%
2023/06/06	12	114.00	12	113.96	113.50	0	26,795	0.00%
2023/06/05	43.1	117.15	22.1	117.18	115.00	21.1	27,143	0.08%
2023/06/02	32	118.30	77	118.95	117.00	-45	27,268	-0.17%
2023/06/01	31	114.15	2	114.75	113.50	29	26,580	0.11%
2023/05/31	20.1	114.12	16	114.34	114.50	4.1	26,685	0.02%
2023/05/30	7	112.36	5	112.00	112.00	2	26,711	0.01%
2023/05/29	6	114.33	73.3	113.81	113.50	-67.3	26,795	-0.25%
2023/05/26	9.3	112.32	32	112.06	112.00	-22.7	26,934	-0.08%
2023/05/25	27	114.83	12.3	114.73	112.50	14.7	27,119	0.05%
2023/05/24	11.4	111.64	10	112.00	112.50	1.4	27,238	0.01%
2023/05/23	109	115.82	10.2	115.28	114.00	98.8	27,844	0.35%	大買/
2023/05/22	25	114.32	67.1	114.97	117.00	-42.1	27,613	-0.15%
2023/05/19	48	110.02	5	109.59	109.00	43	27,075	0.16%
2023/05/18	13	108.35	14.3	109.07	108.00	-1.3	27,176	0.00%
2023/05/17	4	105.88	4	106.00	105.00	0	28,152	0.00%
2023/05/16	8	105.00	9	105.17	105.00	-1	28,366	0.00%
2023/05/15	13	104.31	7.1	105.05	104.50	5.9	28,463	0.02%
2023/05/12	13.2	102.34	18	102.58	104.50	-4.8	28,779	-0.02%
2023/05/11	13.2	102.34	18	102.58	101.00	-4.8	29,244	-0.02%
2023/05/10	0	0.00	8	104.75	106.00	-8	29,307	-0.03%
2023/05/09	31.8	105.46	12	105.54	103.50	19.8	29,207	0.07%
2023/05/08	21.3	110.13	16	110.53	110.50	5.3	28,694	0.02%
2023/05/05	25	107.04	29.1	108.03	108.00	-4.1	28,409	-0.01%
2023/05/04	19.2	107.30	18	108.11	109.50	1.2	28,632	0.00%
2023/05/03	54	104.49	50	107.35	105.50	4	28,745	0.01%
2023/05/02	11	106.82	21	106.90	108.00	-10	29,213	-0.03%
2023/04/28	9	101.83	3	101.68	101.50	6	29,050	0.02%
2023/04/27	4.1	100.02	7	102.07	101.00	-2.9	29,303	-0.01%
2023/04/26	5.1	102.01	0	0.00	103.00	5.1	29,210	0.02%
2023/04/25	16.1	103.31	36	102.24	102.50	-19.9	29,185	-0.07%
2023/04/24	38	105.21	3	105.50	105.00	35	29,020	0.12%
2023/04/21	6.1	102.84	31	102.65	102.50	-24.9	29,141	-0.09%
2023/04/20	5.1	108.75	8	108.06	105.50	-2.9	29,050	-0.01%
2023/04/19	13.2	109.06	8	107.88	108.00	5.2	29,152	0.02%
2023/04/18	14.2	109.53	11	109.00	109.00	3.2	29,337	0.01%
2023/04/17	19	108.26	15	108.87	109.00	4	29,711	0.01%
2023/04/14	10	106.30	9	105.61	105.50	1	30,650	0.00%
2023/04/13	49	109.40	39	110.81	108.00	10	31,030	0.03%
2023/04/12	61	114.35	57	113.81	115.00	4	29,982	0.01%
2023/04/11	17	107.53	30	106.68	108.00	-13	28,569	-0.05%
2023/04/10	27	100.57	39	99.82	101.50	-12	27,451	-0.04%
2023/04/07	10	97.35	9	97.91	96.80	1	27,042	0.00%
2023/04/06	0	0.00	4	95.70	95.70	-4	26,696	-0.01%
2023/03/31	6	94.55	3	94.47	94.60	3	26,774	0.01%
2023/03/30	3	95.90	1	96.00	96.00	2	26,767	0.01%
2023/03/29	4	94.75	1	96.00	94.70	3	26,888	0.01%
2023/03/28	8	94.60	4	94.88	94.80	4	27,207	0.01%
2023/03/27	9	94.96	15	96.05	94.50	-6	27,414	-0.02%
2023/03/24	8	96.24	5	96.24	95.90	3	27,702	0.01%
2023/03/23	6	97.00	7	96.59	95.90	-1	28,349	0.00%
2023/03/22	44.3	99.45	32.1	97.36	97.00	12.2	28,665	0.04%
2023/03/21	4	99.75	15.3	99.54	98.50	-11.3	28,670	-0.04%
2023/03/20	4.4	97.82	10	97.78	98.80	-5.7	28,472	-0.02%
2023/03/17	7	94.07	7.1	94.47	94.90	-0.1	28,219	0.00%
2023/03/16	11	93.39	41	93.67	93.20	-30	28,177	-0.11%
2023/03/15	17	95.61	10	96.08	95.00	7	28,284	0.02%
2023/03/14	27	95.77	7	95.79	94.70	20	29,368	0.07%
2023/03/13	23.1	95.76	7	95.64	95.50	16.1	29,706	0.05%
2023/03/10	15	97.25	10	97.93	96.90	5	30,663	0.02%
2023/03/09	38	99.11	21	99.26	100.50	17	30,515	0.06%
2023/03/08	9	100.08	6.1	100.66	100.50	2.9	30,102	0.01%
2023/03/07	9.1	98.99	16.3	99.25	98.50	-7.2	29,772	-0.02%
2023/03/06	1.1	96.33	7	96.26	97.00	-6	29,510	-0.02%
2023/03/03	11	95.20	3.3	96.01	94.60	7.7	29,941	0.03%
2023/03/02	6	96.33	32	96.40	96.10	-26	29,813	-0.09%
2023/03/01	0	0.00	1.1	95.45	96.50	-1.1	29,532	0.00%
2023/02/24	5	95.10	3	96.41	94.90	2	29,498	0.01%
2023/02/23	9.1	96.18	8.2	96.00	95.70	0.9	29,418	0.00%
2023/02/22	25.1	95.42	31	94.90	94.20	-6	29,235	-0.02%
2023/02/21	41	95.06	39.1	95.66	96.40	2	29,050	0.01%
2023/02/20	30	91.13	37.6	92.19	92.10	-7.6	28,150	-0.03%
2023/02/17	49	89.58	43.1	88.88	90.70	5.9	27,666	0.02%
2023/02/16	16	87.81	10	87.62	87.80	6	27,018	0.02%
2023/02/15	23.2	87.34	38	88.29	86.50	-14.8	26,505	-0.06%
2023/02/14	2	83.75	12	83.76	84.10	-10	25,066	-0.04%
2023/02/13	18	82.72	7	82.51	83.00	11	24,737	0.04%
2023/02/10	17	81.96	16	83.51	81.90	1	24,572	0.00%
2023/02/09	27.3	81.85	14	82.45	82.00	13.3	24,140	0.05%
2023/02/08	7	80.33	13	79.69	79.20	-6	23,532	-0.03%
2023/02/07	0	0.00	2	79.20	79.20	-2	23,300	-0.01%
2023/02/06	1	78.30	2.6	78.71	78.40	-1.6	23,265	-0.01%
2023/02/03	13	78.12	13	78.76	78.10	0	23,280	0.00%
2023/02/02	12	81.60	10.1	81.19	79.80	1.9	23,012	0.01%
2023/02/01	5.7	80.06	1.1	80.13	80.20	4.6	22,598	0.02%
2023/01/31	6.1	79.31	30.4	79.04	81.00	-24.3	22,175	-0.11%
2023/01/30	38	75.71	23	74.88	75.50	15	21,424	0.07%
2023/01/17	13	72.67	16	73.19	73.10	-3	21,062	-0.01%
2023/01/16	1	71.50	2	71.15	71.60	-1	20,731	0.00%
2023/01/13	1	70.50	0	0.00	70.60	1	20,671	0.00%
2023/01/12	2	71.60	13	71.51	71.20	-11	20,626	-0.05%
2023/01/11	14	72.86	8	73.05	72.00	6	20,520	0.03%
2023/01/10	12	72.25	11.2	72.67	72.40	0.8	20,260	0.00%
2023/01/09	28	72.72	14.2	72.50	73.20	13.8	20,082	0.07%
2023/01/06	8.1	71.57	7	71.50	72.70	1.1	19,803	0.01%
2023/01/05	6	72.63	11.2	72.19	71.90	-5.2	19,569	-0.03%
2023/01/04	39	74.90	28.2	74.95	74.00	10.8	18,947	0.06%
2023/01/03	20.3	71.28	23	70.76	72.10	-2.7	17,477	-0.02%
2022/12/30	0.1	67.30	1	68.00	67.20	-0.9	16,587	-0.01%
2022/12/29	1.1	66.10	1	66.80	67.00	0.1	16,476	0.00%
2022/12/28	3.1	67.50	6.3	67.50	67.00	-3.2	16,418	-0.02%
2022/12/27	1.2	68.35	5	68.04	67.40	-3.8	16,377	-0.02%
2022/12/26	0.1	66.90	5	66.36	66.50	-4.9	16,059	-0.03%
2022/12/23	7	66.77	5	65.60	66.00	2	16,020	0.01%
2022/12/22	6	65.62	17.2	66.03	65.90	-11.2	15,969	-0.07%
2022/12/21	11.2	65.76	2.1	65.67	65.50	9.1	15,986	0.06%
2022/12/20	11.1	66.05	7.1	65.89	64.00	3.9	15,893	0.02%
2022/12/19	5	66.16	4.2	66.18	66.00	0.8	15,688	0.01%
2022/12/16	8.4	67.94	13	68.01	68.30	-4.7	15,539	-0.03%
2022/12/15	16	67.65	16.1	67.22	68.50	-0.1	15,149	0.00%
2022/12/14	0	0.00	28.1	65.85	66.50	-28.1	14,477	-0.19%
2022/12/13	11	64.53	19	64.66	63.60	-8	14,285	-0.06%
2022/12/12	9.1	64.32	7	64.34	64.00	2.1	14,425	0.01%
2022/12/09	7	63.81	1	63.80	63.70	6	14,465	0.04%
2022/12/08	1	63.10	8	63.16	63.10	-7	14,355	-0.05%
2022/12/07	6.3	63.44	23	64.27	62.80	-16.7	14,172	-0.12%
2022/12/06	92.8	66.20	56.1	66.48	64.50	36.7	13,764	0.27%
2022/12/05	22.3	64.80	4.5	65.25	64.80	17.8	12,633	0.14%
2022/12/02	2	63.80	29	64.80	65.20	-27	12,341	-0.22%
2022/12/01	5	59.60	4	60.28	59.30	1	11,167	0.01%
2022/11/30	3	58.57	2	58.90	58.90	1	11,006	0.01%
2022/11/29	2.3	58.07	2	58.35	57.90	0.3	10,836	0.00%
2022/11/28	1.1	58.18	4	57.68	58.50	-3	10,752	-0.03%
2022/11/25	7	57.93	19	57.30	57.20	-12	10,536	-0.11%
2022/11/24	14	56.04	10	55.86	55.80	4	10,090	0.04%
2022/11/23	1	54.80	13	55.00	54.60	-12	10,199	-0.12%
2022/11/22	25.1	55.69	11	55.26	55.10	14.1	10,247	0.14%
2022/11/21	9.2	55.93	14	55.91	55.70	-4.9	10,152	-0.05%
2022/11/18	10	54.40	9	55.03	54.20	1	10,005	0.01%
2022/11/17	8	54.00	8.2	54.58	55.40	-0.2	9,856	0.00%
2022/11/16	3.3	52.34	1	52.30	52.20	2.3	9,646	0.02%
2022/11/15	13.2	52.73	7	53.96	53.20	6.2	9,931	0.06%
2022/11/14	15	52.23	5	52.50	52.50	10	10,096	0.10%
2022/11/11	2	52.05	20	51.70	51.70	-18	10,244	-0.18%
2022/11/10	0	0.00	1	51.70	51.80	-1	10,364	-0.01%
2022/11/09	1	52.80	5	53.00	53.10	-4	10,932	-0.04%
2022/11/08	1	54.30	6	53.07	52.90	-5	11,144	-0.04%
2022/11/07	1	53.20	0	0.00	53.50	1	11,328	0.01%
2022/11/04	1	53.30	1	52.80	53.00	0	11,785	0.00%
2022/11/03	1	52.10	0	0.00	52.80	1	12,344	0.01%
2022/11/02	7	52.00	1	51.90	52.20	6	12,540	0.05%
2022/11/01	23	51.73	3	52.50	52.40	20	12,539	0.16%
2022/10/31	2	49.48	2	49.30	49.40	0	12,488	0.00%
2022/10/28	4	49.50	1	50.00	49.05	3	12,647	0.02%
2022/10/27	0	0.00	1	50.20	50.70	-1	12,840	-0.01%
2022/10/26	3	50.40	1.4	50.23	50.00	1.7	13,071	0.01%
2022/10/25	4	50.85	6	51.30	51.10	-2	13,337	-0.01%
2022/10/24	12	52.45	0	0.00	52.00	12	14,101	0.09%
2022/10/20	3	52.80	4	52.65	52.80	-1	14,905	-0.01%
2022/10/19	1	54.90	0	0.00	54.20	1	14,966	0.01%
2022/10/14	0	0.00	1	55.30	55.40	-1	15,541	-0.01%
2022/10/13	2	54.00	1	54.10	53.20	1	15,544	0.01%
2022/10/12	3	55.60	0	0.00	56.10	3	15,480	0.02%
2022/10/11	1	56.50	23	56.43	56.40	-22	15,523	-0.14%
2022/10/06	6	57.42	5	57.50	57.50	1	16,073	0.01%
2022/10/05	16	58.21	2	58.30	57.00	14	16,339	0.09%
2022/10/04	2	56.40	0	0.00	57.20	2	16,400	0.01%
2022/10/03	1	57.10	2	56.40	56.20	-1	16,561	-0.01%
2022/09/30	9	56.83	14	56.39	56.90	-5	16,874	-0.03%
2022/09/29	4	57.50	2	58.00	57.00	2	17,211	0.01%
2022/09/28	2	58.05	0	0.00	57.60	2	17,426	0.01%
2022/09/27	2	60.55	1	60.90	60.90	1	17,803	0.01%
2022/09/26	2.1	61.58	1	62.80	60.60	1.1	18,300	0.01%
2022/09/23	2	65.50	0	0.00	63.80	2	19,012	0.01%
2022/09/22	0	0.00	5	66.44	66.60	-5	19,281	-0.03%
2022/09/21	1	65.80	1.1	65.72	65.40	-0.1	19,677	0.00%
2022/09/20	21	64.25	40	65.95	66.30	-19	20,980	-0.09%
2022/09/19	2.1	67.34	3	65.97	64.20	-1	21,765	0.00%
2022/09/16	1	66.10	6.1	66.45	64.50	-5.1	21,976	-0.02%
2022/09/15	8	66.35	2	66.20	66.00	6	21,874	0.03%
2022/09/14	2	65.60	0	0.00	65.80	2	21,968	0.01%
2022/09/13	1	66.80	2	66.35	66.10	-1	21,968	0.00%
2022/09/12	8	66.36	4	66.12	66.00	4	21,911	0.02%
2022/09/08	11	66.36	27	66.55	66.90	-16	21,750	-0.07%
2022/09/07	1	64.50	0	0.00	63.80	1	21,449	0.00%
2022/09/06	11	63.30	12	63.92	63.50	-1	21,508	0.00%
2022/09/05	0	0.00	6.1	65.10	65.20	-6.1	21,382	-0.03%
2022/09/02	2.1	64.86	22	65.17	64.80	-19.9	21,343	-0.09%
2022/09/01	5.1	66.73	10	66.09	65.80	-4.9	21,248	-0.02%
2022/08/31	8	66.41	5	66.94	66.20	3	21,323	0.01%
2022/08/30	112	65.81	104	66.28	66.30	8	21,126	0.04%	大買/大賣/
2022/08/29	2	64.35	5.3	64.96	64.40	-3.3	20,859	-0.02%
2022/08/26	11.3	65.00	4.1	64.76	64.20	7.2	20,704	0.03%
2022/08/25	15.2	65.45	0	0.00	65.00	15.2	20,571	0.07%
2022/08/24	0.8	65.56	0	0.00	65.40	0.8	20,454	0.00%
2022/08/23	5	65.28	37	65.86	65.80	-32	20,401	-0.16%
2022/08/22	6	65.52	119	65.90	65.00	-113	20,372	-0.55%	大賣/鉅額交易
2022/08/19	143	65.24	4	63.90	63.70	139	19,978	0.70%	大買/鉅額交易
2022/08/18	7	63.17	10	63.27	64.00	-3	19,698	-0.02%
2022/08/17	4	61.95	7.6	61.98	62.00	-3.6	19,495	-0.02%
2022/08/16	42.3	62.87	24	63.60	62.10	18.3	19,317	0.09%
2022/08/15	7	64.21	4.2	63.82	64.70	2.9	18,711	0.02%
2022/08/12	5.1	62.64	8	62.95	63.10	-3	18,500	-0.02%
2022/08/11	11	62.63	12	62.65	62.90	-1	18,272	-0.01%
2022/08/10	8	60.99	20.2	60.49	61.50	-12.2	17,823	-0.07%
2022/08/09	8.1	59.07	206	58.75	58.40	-197.9	17,220	-1.15%	大賣/鉅額交易
2022/08/08	133.2	57.22	0.3	58.40	58.30	132.9	17,080	0.78%	大買/鉅額交易
2022/08/05	70	57.50	0.1	57.70	57.70	70	17,148	0.41%
2022/08/04	2.2	56.51	0.1	57.00	57.30	2.1	17,228	0.01%
2022/08/03	7.2	58.34	0.1	57.20	57.70	7.1	17,106	0.04%
2022/08/02	0.1	58.76	2.1	58.94	58.90	-1.9	16,927	-0.01%
2022/08/01	6.3	58.83	8	58.84	59.10	-1.7	16,851	-0.01%
2022/07/29	42	57.30	54	57.99	58.20	-12	16,566	-0.07%
2022/07/28	12	55.63	17.1	56.84	56.70	-5.1	15,807	-0.03%
2022/07/27	3	53.87	107	54.01	54.40	-104	15,127	-0.69%	大賣/鉅額交易
2022/07/26	1	53.20	12.1	53.25	53.40	-11.1	15,289	-0.07%
2022/07/25	109.2	53.37	5.1	52.98	52.90	104.1	15,443	0.67%	大買/鉅額交易
2022/07/22	3	54.13	106.5	54.99	54.80	-103.5	15,678	-0.66%	大賣/鉅額交易
2022/07/21	123.2	53.44	3	53.33	53.90	120.2	15,833	0.76%	大買/鉅額交易
2022/07/20	1	55.20	3.5	54.87	54.10	-2.5	16,130	-0.02%
2022/07/19	13	55.01	0	0.00	54.60	13	16,269	0.08%
2022/07/18	0	0.00	23	54.45	54.60	-23	16,315	-0.14%
2022/07/15	25.9	54.74	8	54.48	54.00	17.9	16,492	0.11%
2022/07/14	2	54.75	5	55.36	56.40	-3	16,753	-0.02%
2022/07/13	8.5	55.67	10	55.51	54.80	-1.5	17,209	-0.01%
2022/07/12	6	54.52	2	54.01	54.10	4	17,341	0.02%
2022/07/11	1	54.00	6	54.93	55.00	-5	18,146	-0.03%
2022/07/08	5	54.92	11	55.09	54.20	-6	18,223	-0.03%
2022/07/07	15	54.81	4	55.05	55.50	11	17,929	0.06%
2022/07/06	6	54.87	10	54.56	54.10	-4	17,590	-0.02%
2022/07/05	14	55.47	8.2	55.77	54.70	5.8	17,415	0.03%
2022/07/04	69	55.05	77	55.24	55.60	-8	16,970	-0.05%
2022/07/01	19	56.10	17	56.34	55.50	2	16,541	0.01%
2022/06/30	9	55.20	5	55.04	55.10	4	15,706	0.03%
2022/06/29	11.1	54.56	20	55.35	54.40	-8.9	15,419	-0.06%
2022/06/28	71	55.65	98	56.06	55.00	-27	15,986	-0.17%
2022/06/27	153	54.19	137	54.78	54.90	16	14,665	0.11%	大買/大賣/
2022/06/24	36	52.78	24	52.11	53.80	12	13,696	0.09%
2022/06/23	8	49.15	12	49.06	48.95	-4	13,228	-0.03%
2022/06/22	8.1	48.91	3	49.30	49.05	5.1	13,237	0.04%
2022/06/21	15	48.03	6	48.32	48.55	9	13,481	0.07%
2022/06/20	5	47.36	2	47.18	46.90	3	13,750	0.02%
2022/06/17	1	47.70	2	47.55	47.95	-1	14,125	-0.01%
2022/06/15	14	48.74	5	48.05	48.05	9	15,203	0.06%
2022/06/14	2	48.98	1	48.80	49.30	1	15,377	0.01%
2022/06/10	1	50.80	0	0.00	51.30	1	16,713	0.01%
2022/06/09	0.5	51.30	2	50.45	51.10	-1.5	17,198	-0.01%
2022/06/08	3	49.93	4	49.93	49.80	-1	17,165	-0.01%
2022/06/02	2	50.25	0	0.00	50.20	2	17,196	0.01%
2022/06/01	3	50.80	0	0.00	50.80	3	17,172	0.02%
2022/05/31	2	51.20	2	51.90	51.50	0	17,112	0.00%
2022/05/30	8	51.74	1	51.10	51.90	7	17,036	0.04%
2022/05/26	1	50.70	1	50.00	49.40	0	16,750	0.00%
2022/05/24	7	50.07	0	0.00	49.00	7	16,638	0.04%
2022/05/23	0	0.00	31	50.02	50.10	-31	16,545	-0.19%
2022/05/20	1	49.15	2	49.75	48.95	-1	16,469	-0.01%
2022/05/19	24	48.81	0	0.00	49.00	24	16,405	0.15%
2022/05/18	1	49.40	1	49.45	49.45	0	16,350	0.00%
2022/05/17	0	0.00	42	49.60	49.75	-42	16,270	-0.26%
2022/05/16	51	49.31	5	48.91	49.45	46	16,202	0.28%
2022/05/13	15	48.96	20	48.49	48.75	-5	16,067	-0.03%
2022/05/12	4	47.01	2.1	47.03	46.35	2	15,880	0.01%
2022/05/11	4	48.48	2	49.35	48.05	2	15,656	0.01%
2022/05/10	3	49.63	12.2	49.76	49.50	-9.2	15,557	-0.06%
2022/05/09	14	49.88	7.2	49.57	50.00	6.9	15,465	0.04%
2022/05/06	9	52.00	14.1	52.10	51.80	-5.1	15,251	-0.03%
2022/05/05	1	53.10	2	52.85	52.40	-1	15,171	-0.01%
2022/05/04	2	52.60	1.2	52.59	52.60	0.8	15,094	0.01%
2022/05/03	6.1	52.63	0	0.00	52.50	6.1	14,998	0.04%
2022/04/29	5.3	54.72	4.2	54.46	54.40	1.2	14,716	0.01%
2022/04/28	15.1	57.41	12.1	57.10	55.60	3	14,435	0.02%
2022/04/27	7	56.60	7.2	56.81	57.00	-0.2	13,926	0.00%
2022/04/26	9.2	56.20	29.1	56.02	56.40	-19.9	13,487	-0.15%
2022/04/25	16.9	54.56	0	0.00	54.10	16.9	12,923	0.13%
2022/04/22	5	56.90	6	56.13	56.50	-1	12,677	-0.01%
2022/04/21	4	56.23	9	56.87	56.30	-5	12,534	-0.04%
2022/04/20	27	57.98	32	57.99	57.60	-5	12,214	-0.04%
2022/04/19	22	57.06	14	57.05	57.30	8	11,523	0.07%
2022/04/18	5	56.20	3	55.57	55.30	2	10,878	0.02%
2022/04/15	15	56.02	12	56.10	55.60	3	10,439	0.03%
2022/04/14	2	54.55	21	54.99	55.50	-19	9,471	-0.20%
2022/04/13	0	53.20	7	52.76	52.90	-7	9,118	-0.08%
2022/04/12	3	52.60	26	52.29	52.80	-23	9,096	-0.25%
2022/04/11	10	53.70	18	53.98	53.60	-8	8,999	-0.09%
2022/04/08	8	53.00	1	52.60	52.90	7	8,831	0.08%
2022/04/07	9	52.66	26	52.20	51.60	-17	8,700	-0.20%
2022/04/06	13	53.92	2	53.65	53.90	11	8,537	0.13%
2022/04/01	8	54.01	8	53.95	54.00	0	8,419	0.00%
2022/03/31	39	55.90	52.1	55.94	54.70	-13.1	8,231	-0.16%
2022/03/30	0	0.00	2	54.00	54.30	-2	7,199	-0.03%
2022/03/29	7	53.89	4	53.93	54.00	3	7,173	0.04%
2022/03/28	8	53.65	8	54.25	54.70	0	7,042	0.00%
2022/03/25	3	53.60	22	53.40	53.80	-19	6,846	-0.28%
2022/03/24	20	55.14	20	55.16	53.70	0	6,702	0.00%
2022/03/23	15	54.22	11	54.10	54.70	4	6,272	0.06%
2022/03/22	25	54.02	18	54.16	54.90	7	5,971	0.12%
2022/03/21	22	53.15	38	53.55	54.10	-16	5,535	-0.29%
2022/03/18	27	50.81	78	50.15	50.80	-51	4,688	-1.09%
2022/03/17	69	50.89	49	51.53	51.10	20	4,392	0.46%
2022/03/16	17	51.40	39	51.55	51.90	-22	4,011	-0.55%
2022/03/15	45	50.21	22	50.09	49.10	23	3,156	0.73%
2022/03/14	55	48.85	78	47.60	50.10	-23	2,651	-0.87%
2022/03/11	41	45.52	20	44.86	45.55	21	2,123	0.99%
2022/03/10	5	43.35	10	43.67	44.45	-5	1,991	-0.25%
2022/03/09	0	0.00	10	42.21	42.25	-10	1,908	-0.52%
2022/03/08	5	41.11	0	0.00	41.50	5	1,950	0.26%
2022/03/04	0	0.00	2	43.68	43.75	-2	1,915	-0.10%
2022/03/03	0	0.00	2	43.15	43.30	-2	1,922	-0.10%
2022/03/02	0	0.00	1	42.65	42.60	-1	1,946	-0.05%
2022/03/01	0	0.00	8	42.39	42.55	-8	1,975	-0.40%
2022/02/24	3	41.48	0	0.00	41.20	3	2,028	0.15%
2022/02/23	1	42.00	0	0.00	42.40	1	2,053	0.05%
2022/02/22	1	42.55	0	0.00	42.70	1	2,081	0.05%
2022/02/21	0	0.00	3	43.15	43.40	-3	2,121	-0.14%
2022/02/17	0	0.00	1	43.45	43.20	-1	2,319	-0.04%
2022/02/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2022/02/14	4	42.85	4	43.05	42.70	0	2,505	0.00%
2022/02/11	2	43.65	2	43.83	43.70	0	2,526	0.00%
2022/02/09	0	0.00	7	43.90	44.00	-7	2,656	-0.26%
2022/02/08	0	0.00	3	43.52	43.70	-3	2,668	-0.11%
2022/02/07	0	0.00	4	42.78	42.90	-4	2,678	-0.15%
2022/01/26	0	0.00	1	42.00	42.00	-1	2,682	-0.04%
2022/01/25	5	41.37	0	0.00	41.25	5	2,745	0.18%
2022/01/24	4	41.48	2	41.95	41.85	2	2,822	0.07%
2022/01/21	9	42.78	0	0.00	42.30	9	2,841	0.32%
2022/01/20	3	43.28	0.8	43.35	43.35	2.3	2,909	0.08%
2022/01/18	1	43.45	0	0.00	43.30	1	3,167	0.03%
2022/01/17	0	0.00	1	43.35	43.45	-1	3,308	-0.03%
2022/01/14	11	43.65	3	43.70	43.50	8	3,482	0.23%
2022/01/13	5	44.12	2	44.15	44.25	3	4,141	0.07%
2022/01/12	8	44.29	0	0.00	44.35	8	4,166	0.19%
2022/01/11	3	44.52	5	44.95	44.50	-2	4,173	-0.05%
2022/01/10	1	44.45	0	0.00	44.70	1	4,154	0.02%
2022/01/07	8	44.86	7	44.70	44.70	1	4,168	0.02%
2022/01/05	2	45.50	6	45.73	45.35	-4	4,189	-0.10%
2021/12/30	0	0.00	3	45.25	45.25	-3	4,244	-0.07%
2021/12/29	2	45.28	2	45.40	45.35	0	4,370	0.00%
2021/12/28	1	44.85	0	0.00	44.80	1	4,372	0.02%
2021/12/27	0	0.00	1	44.85	44.95	-1	4,438	-0.02%
2021/12/24	2	44.90	8	45.00	44.90	-6	4,811	-0.12%
2021/12/23	9	44.94	6	44.94	44.80	3	5,005	0.06%
2021/12/22	0	0.00	1	44.00	43.80	-1	5,264	-0.02%
2021/12/21	3	43.17	5	43.25	43.65	-2	5,292	-0.04%
2021/12/20	14	43.45	0	0.00	43.30	14	5,282	0.27%
2021/12/16	3	43.20	0	0.00	43.05	3	5,253	0.06%
2021/12/14	2	43.33	0	0.00	43.25	2	5,238	0.04%
2021/12/10	0	0.00	2	44.00	43.70	-2	5,235	-0.04%
2021/12/09	4	43.90	0	0.00	43.75	4	5,229	0.08%
2021/12/08	4	44.33	0	0.00	44.30	4	5,196	0.08%
2021/12/07	0	0.00	3	45.10	45.00	-3	5,129	-0.06%
2021/12/06	0	0.00	1	45.45	45.35	-1	5,120	-0.02%
2021/12/03	2	44.85	0	0.00	44.95	2	5,122	0.04%
2021/12/02	2	44.80	2	45.80	44.80	0	5,147	0.00%
2021/12/01	0	0.00	10	45.13	45.15	-10	5,170	-0.19%
2021/11/30	0	0.00	3	45.23	44.85	-3	5,205	-0.06%
2021/11/29	4	43.68	3	44.25	44.50	1	5,193	0.02%
2021/11/26	4	44.94	0	0.00	44.70	4	5,164	0.08%
2021/11/23	8	45.85	12	45.67	45.95	-4	5,135	-0.08%
2021/11/22	0	0.00	31	45.26	45.55	-31	5,109	-0.61%
2021/11/19	0	0.00	1	44.85	45.00	-1	5,067	-0.02%
2021/11/17	1	45.35	1	45.35	45.55	0	5,015	0.00%
2021/11/16	30	45.60	14	44.47	45.65	16	4,981	0.32%
2021/11/15	1	43.85	1	44.10	43.95	0	4,853	0.00%
2021/11/12	2	43.63	14	43.20	43.60	-12	4,821	-0.25%
2021/11/11	4	43.00	10	43.36	43.25	-6	4,783	-0.13%
2021/11/09	0	0.00	2	42.85	42.55	-2	4,734	-0.04%
2021/11/08	11	41.69	5	41.97	42.05	6	4,663	0.13%
2021/11/05	0	0.00	2	41.55	41.25	-2	4,663	-0.04%
2021/11/04	13	40.91	0	0.00	40.95	13	4,715	0.28%
2021/11/02	6	41.40	8	41.41	41.25	-2	4,741	-0.04%
2021/11/01	0	0.00	15	41.84	42.05	-15	4,685	-0.32%
2021/10/29	12	41.00	7	41.11	41.15	5	4,661	0.11%
2021/10/28	3	40.80	6	40.48	41.10	-3	4,626	-0.06%
2021/10/27	17	39.50	9	39.60	39.75	8	4,571	0.17%
2021/10/26	5	39.38	6	39.17	39.35	-1	4,630	-0.02%
2021/10/25	14	40.22	3	40.08	40.20	11	4,527	0.24%
2021/10/22	12	41.28	6	41.63	41.50	6	4,748	0.13%
2021/10/21	18	41.40	16	41.33	41.30	2	4,695	0.04%
2021/10/20	4	45.78	2	46.40	45.75	2	4,045	0.05%
2021/10/19	1	46.05	2	46.53	46.50	-1	4,018	-0.02%
2021/10/18	3	45.37	2	46.50	45.75	1	4,021	0.02%
2021/10/15	0	0.00	2	45.98	45.75	-2	4,047	-0.05%
2021/10/14	17	45.49	0	0.00	45.40	17	4,070	0.42%
2021/10/13	14	45.91	0	0.00	45.85	14	4,126	0.34%
2021/10/12	4	46.23	0	0.00	46.25	4	4,124	0.10%
2021/10/08	11	47.28	4	47.55	46.90	7	4,124	0.17%
2021/10/07	5	47.55	1	47.50	47.80	4	4,125	0.10%
2021/10/06	8	47.39	6	47.37	46.50	2	4,154	0.05%
2021/10/05	5	46.19	3.4	46.43	46.20	1.6	4,050	0.04%
2021/10/04	3	46.42	2.6	47.02	46.40	0.4	4,066	0.01%
2021/10/01	16	47.89	42	48.06	46.50	-26	4,025	-0.65%
2021/09/30	17	48.88	15	48.98	48.75	2	3,694	0.05%
2021/09/29	8	49.08	25	48.86	48.70	-17	3,488	-0.49%
2021/09/28	0	0.00	4	46.94	47.05	-4	3,193	-0.13%
2021/09/24	1	46.30	1	47.15	46.25	0	3,263	0.00%
2021/09/23	0	0.00	1	46.25	46.10	-1	3,285	-0.03%
2021/09/22	1	45.00	0	0.00	45.60	1	3,337	0.03%
2021/09/17	1	46.00	0	0.00	45.90	1	3,451	0.03%
2021/09/16	1	46.85	4	46.89	46.30	-3	3,559	-0.08%
2021/09/15	30	45.75	1	46.05	46.05	29	3,606	0.80%
2021/09/13	0	0.00	5	45.55	45.45	-5	4,211	-0.12%
2021/09/10	5	45.60	1	45.65	45.55	4	4,257	0.09%
2021/09/08	7	45.09	0	0.00	45.00	7	4,384	0.16%
2021/09/07	0	0.00	2	46.30	46.00	-2	4,414	-0.05%
2021/09/06	6	48.10	10	48.00	47.85	-4	4,409	-0.09%
2021/09/03	1	48.60	0	0.00	48.70	1	4,376	0.02%
2021/09/02	0	0.00	4	49.00	48.50	-4	4,359	-0.09%
2021/09/01	1	48.80	0	0.00	48.95	1	4,394	0.02%
2021/08/31	4	49.00	7	48.73	49.00	-3	4,429	-0.07%
2021/08/30	0	0.00	8	48.49	48.50	-8	4,467	-0.18%
2021/08/26	0	0.00	1	48.20	47.60	-1	4,563	-0.02%
2021/08/25	0	0.00	2	47.53	47.70	-2	4,605	-0.04%
2021/08/24	10	47.05	2	47.10	47.35	8	4,633	0.17%
2021/08/23	0	0.00	3	46.77	46.90	-3	4,666	-0.06%
2021/08/20	0	0.00	5	45.69	46.00	-5	4,715	-0.11%
2021/08/19	5	46.05	0	0.00	46.00	5	4,764	0.10%
2021/08/18	3	45.77	0	0.00	46.70	3	4,801	0.06%
2021/08/16	13	46.56	5	46.00	46.45	8	4,928	0.16%
2021/08/13	3	47.18	0	0.00	47.10	3	4,912	0.06%
2021/08/12	3	47.47	0	0.00	47.60	3	4,969	0.06%
2021/08/11	4	47.40	1	47.60	47.35	3	5,088	0.06%
2021/08/10	14	48.41	0	0.00	48.20	14	5,155	0.27%
2021/08/09	8	49.32	14	49.26	49.20	-6	5,268	-0.11%
2021/08/06	6	50.15	0	0.00	50.00	6	5,382	0.11%
2021/08/05	5	50.58	4	50.75	50.60	1	5,546	0.02%
2021/08/04	0	0.00	2	50.60	50.90	-2	5,830	-0.03%
2021/08/03	3	50.27	0	0.00	50.20	3	5,928	0.05%
2021/08/02	6	50.18	10	50.61	50.10	-4	5,988	-0.07%
2021/07/30	1	49.60	13	49.84	50.50	-12	6,044	-0.20%
2021/07/29	22	50.24	2	50.20	50.20	20	6,132	0.33%
2021/07/28	20	51.24	11	50.96	50.30	9	6,125	0.15%
2021/07/27	0	0.00	3	50.63	51.00	-3	6,037	-0.05%
2021/07/26	0	0.00	1	49.85	49.75	-1	6,042	-0.02%
2021/07/22	1	49.20	0	0.00	49.20	1	6,195	0.02%
2021/07/21	3	49.30	2	49.40	49.05	1	6,317	0.02%
2021/07/20	4	49.98	5	50.18	49.80	-1	6,381	-0.02%
2021/07/19	4	50.83	1	50.70	50.80	3	6,457	0.05%
2021/07/16	3	50.30	0	0.00	50.20	3	6,657	0.05%
2021/07/15	0	0.00	1	49.85	50.20	-1	6,934	-0.01%
2021/07/14	4	49.16	6	49.19	49.05	-2	7,047	-0.03%
2021/07/13	2	50.20	2	50.60	49.70	0	7,214	0.00%
2021/07/12	0	0.00	20	49.85	49.70	-20	7,453	-0.27%
2021/07/09	22	49.15	0	0.00	49.10	22	7,525	0.29%
2021/07/08	3	49.90	0	0.00	49.80	3	7,848	0.04%
2021/07/07	10	50.30	7	50.11	49.90	3	8,285	0.04%
2021/07/02	6	49.90	0	50.30	50.00	6	9,650	0.06%
2021/07/01	1	50.20	1.1	50.54	50.00	-0.1	9,895	0.00%
2021/06/30	8	50.79	5	50.60	50.80	3	10,034	0.03%
2021/06/29	8	50.81	3	50.50	50.50	5	10,099	0.05%
2021/06/28	12	50.58	0	0.00	51.00	12	10,209	0.12%
2021/06/25	11	52.85	13	52.43	52.30	-2	10,177	-0.02%
2021/06/24	1	52.40	6.1	52.63	52.30	-5.1	10,163	-0.05%
2021/06/23	6	53.03	3	52.50	53.00	3	10,154	0.03%
2021/06/22	3.2	52.99	10	52.59	53.00	-6.8	10,174	-0.07%
2021/06/21	1	49.95	1	49.80	50.20	0	9,833	0.00%
2021/06/18	12	50.80	0	0.00	50.40	12	9,937	0.12%
2021/06/17	5	51.30	6	50.90	51.30	-1	10,040	-0.01%
2021/06/16	5	50.80	0	0.00	49.95	5	10,130	0.05%
2021/06/15	1.2	50.22	8	50.00	50.00	-6.8	10,400	-0.07%
2021/06/11	0	0.00	1	50.50	50.00	-1	10,559	-0.01%
2021/06/09	0	0.00	6	48.68	48.70	-6	11,185	-0.05%
2021/06/08	0	0.00	3	49.33	49.40	-3	11,737	-0.03%
2021/06/07	2	49.60	0	0.00	50.00	2	12,061	0.02%
2021/06/04	1	50.50	2	50.70	50.30	-1	12,105	-0.01%
2021/06/03	0	0.00	4.1	50.80	50.70	-4.1	12,176	-0.03%
2021/06/02	0	0.00	1	50.90	51.00	-1	12,397	-0.01%
2021/06/01	5	51.78	4	51.70	51.50	1	12,559	0.01%
2021/05/31	4	51.30	3	51.33	51.20	1	13,051	0.01%
2021/05/28	0	0.00	7.2	51.39	51.20	-7.2	13,746	-0.05%
2021/05/26	0	0.00	6	50.06	50.40	-6	13,869	-0.04%
2021/05/25	3	49.03	10	49.52	49.80	-7	13,915	-0.05%
2021/05/24	0	0.00	0	48.35	48.35	0	14,033	0.00%
2021/05/21	1	48.10	1	48.25	48.10	0	14,176	0.00%
2021/05/20	4.1	47.75	2	49.15	47.55	2.1	14,394	0.01%
2021/05/19	5	48.08	11	47.98	48.80	-6	14,474	-0.04%
2021/05/18	3	46.50	1	46.50	47.45	2	14,584	0.01%
2021/05/17	5	45.21	2	44.33	44.65	3	14,712	0.02%
2021/05/14	5	48.73	2	49.25	47.50	3	14,647	0.02%
2021/05/13	6	46.82	15	46.54	47.00	-9	14,627	-0.06%
2021/05/12	12	46.13	5	47.74	45.75	7	14,724	0.05%
2021/05/11	7	49.46	8	49.13	49.20	-1	14,627	-0.01%
2021/05/10	7	52.14	6	52.43	52.00	1	15,070	0.01%
2021/05/07	14	52.04	9	52.13	52.50	5	15,779	0.03%
2021/05/06	14	51.76	19	51.41	51.70	-5	15,779	-0.03%
2021/05/05	11	50.20	6	49.57	49.50	5	15,623	0.03%
2021/05/04	7	49.14	4.8	49.76	49.35	2.2	15,716	0.01%
2021/05/03	6	52.47	35.5	52.58	52.00	-29.5	15,725	-0.19%
2021/04/29	2	53.55	1	53.50	53.50	1	15,766	0.01%
2021/04/28	1	53.60	6	53.57	53.50	-5	15,790	-0.03%
2021/04/27	4	53.90	5	54.00	54.10	-1	15,841	-0.01%
2021/04/26	7	54.69	1.1	54.02	54.20	6	15,879	0.04%
2021/04/23	7	53.79	10	53.40	53.70	-3	16,025	-0.02%
2021/04/22	10.1	55.64	5.2	55.28	54.10	4.9	16,084	0.03%
2021/04/21	11	57.05	6	56.62	56.30	5	15,904	0.03%
2021/04/20	6.1	55.56	1	55.50	56.00	5.1	15,756	0.03%
2021/04/19	12	56.11	10	56.19	56.30	2	15,798	0.01%
2021/04/16	15	56.05	23.9	55.28	56.10	-8.9	15,903	-0.06%
2021/04/15	6	53.97	3	54.23	53.70	3	15,762	0.02%
2021/04/14	15	54.13	13	53.53	54.10	2	15,998	0.01%
2021/04/13	5	57.12	7.1	56.54	55.40	-2.1	16,006	-0.01%
2021/04/12	28	56.82	25	56.74	56.40	3	15,934	0.02%
2021/04/09	13	55.49	50	56.27	57.30	-37	16,319	-0.23%
2021/04/08	13	55.01	13	54.65	54.30	0	16,049	0.00%
2021/04/07	18.1	54.29	9	54.20	54.40	9.1	16,015	0.06%
2021/04/06	5.4	53.60	0	0.00	53.40	5.4	16,165	0.03%
2021/04/01	4	52.30	3	52.40	52.70	1	16,164	0.01%
2021/03/31	4	53.30	6	52.92	52.80	-2	16,177	-0.01%
2021/03/30	16	53.39	1	53.20	53.50	15	16,210	0.09%
2021/03/29	6	53.30	4	53.20	53.50	2	16,443	0.01%
2021/03/25	11	52.33	2	52.60	51.80	9	16,865	0.05%
2021/03/24	8	53.16	30	53.22	53.20	-22	17,349	-0.13%
2021/03/23	1	54.00	7	53.69	53.90	-6	17,498	-0.03%
2021/03/22	4	53.38	3	53.57	53.20	1	17,696	0.01%
2021/03/19	2	54.20	21.1	54.34	54.00	-19.1	18,236	-0.10%
2021/03/18	34.1	55.16	2.1	54.93	55.00	32	18,672	0.17%
2021/03/17	7	54.23	10	53.78	53.80	-3	19,532	-0.02%
2021/03/16	11	55.08	10	55.00	54.70	1	20,212	0.00%
2021/03/15	13	55.79	9.2	55.43	55.10	3.8	20,601	0.02%
2021/03/12	21	55.08	47.7	54.91	54.60	-26.7	21,284	-0.13%
2021/03/11	2	53.31	4.3	53.10	53.10	-2.3	21,124	-0.01%
2021/03/10	0	0.00	2	52.60	52.00	-2	21,286	-0.01%
2021/03/09	14	52.33	3	52.17	51.80	11	21,847	0.05%
2021/03/08	6	52.62	6	53.08	51.90	0	21,986	0.00%
2021/03/05	10	51.63	5	51.92	51.40	5	22,218	0.02%
2021/03/04	12	53.37	6	53.67	52.70	6	22,943	0.03%
2021/03/03	18	52.99	34	53.16	53.90	-16	23,991	-0.07%
2021/03/02	2	51.40	1	51.30	50.20	1	24,507	0.00%
2021/02/26	3	50.07	39	50.10	50.10	-36	26,263	-0.14%
2021/02/25	5	50.40	0	0.00	50.40	5	26,622	0.02%
2021/02/24	1	50.40	23	50.87	50.40	-22	26,877	-0.08%
2021/02/23	15	51.67	10	51.54	51.70	5	27,023	0.02%
2021/02/22	26.1	50.34	6	50.60	51.40	20.1	27,601	0.07%
2021/02/19	11.1	50.06	7	50.16	50.00	4.1	27,761	0.01%
2021/02/18	18	50.13	26	49.96	50.50	-8	27,860	-0.03%
2021/02/17	10	49.20	6	48.58	49.30	4	27,884	0.01%
2021/02/05	0	0.00	1	47.90	47.55	-1	27,902	0.00%
2021/02/04	3	47.65	5	47.83	47.45	-2	28,067	-0.01%
2021/02/03	4.1	47.88	3	47.83	47.20	1.1	28,193	0.00%
2021/02/02	3.1	46.88	4	46.90	46.70	-1	28,299	0.00%
2021/02/01	19	46.17	25	46.24	46.75	-6	28,457	-0.02%
2021/01/29	10.2	49.60	15	49.79	47.90	-4.8	28,128	-0.02%
2021/01/28	5	46.92	12	46.86	46.55	-7	28,220	-0.02%
2021/01/27	3	47.42	1	47.50	47.70	2	28,560	0.01%
2021/01/26	8	47.38	4	47.93	47.15	4	29,167	0.01%
2021/01/25	13	48.17	10	47.38	48.10	3	29,673	0.01%
2021/01/22	3.3	46.65	12	46.59	46.45	-8.7	30,115	-0.03%
2021/01/21	4	45.63	11	45.93	45.40	-7	30,797	-0.02%
2021/01/20	23	45.64	5	46.04	45.30	18	32,476	0.06%
2021/01/19	15	47.54	7	47.76	47.55	8	32,656	0.02%
2021/01/18	4	46.15	6	47.02	47.65	-2	33,008	-0.01%
2021/01/15	20	47.38	6	47.61	47.05	14	33,369	0.04%
2021/01/14	2	47.95	15	48.37	48.10	-13	33,472	-0.04%
2021/01/13	10	48.03	2	47.88	48.20	8	33,635	0.02%
2021/01/12	14	48.75	12	49.02	48.25	2	33,857	0.01%
2021/01/11	76	49.27	10	49.36	49.45	66	34,026	0.19%
2021/01/08	7	47.92	2	48.25	48.20	5	34,121	0.01%
2021/01/07	8	48.57	7.1	48.11	47.75	0.9	34,457	0.00%
2021/01/06	23	47.66	8	47.49	47.10	15	35,051	0.04%
2021/01/05	16.1	49.32	11	49.23	48.65	5.1	35,154	0.01%
2021/01/04	47.1	49.61	15	50.90	49.10	32.1	35,607	0.09%
2020/12/31	12.1	54.06	21	53.90	53.60	-8.9	35,064	-0.03%
2020/12/30	1	56.60	20	55.73	56.20	-19	34,948	-0.05%
2020/12/29	18	56.37	2	56.50	55.90	16	35,653	0.04%
2020/12/28	16	55.92	5	55.64	55.20	11	35,848	0.03%
2020/12/25	1	54.40	4	54.35	54.60	-3	36,510	-0.01%
2020/12/24	7	54.89	9	55.01	54.70	-2	36,688	-0.01%
2020/12/23	4	53.93	6	54.83	54.30	-2	36,828	-0.01%
2020/12/22	12	54.74	6	54.55	53.10	6	37,382	0.02%
2020/12/21	19	55.33	24	55.44	55.50	-5	37,567	-0.01%
2020/12/18	29	55.72	37	54.72	55.80	-8	38,202	-0.02%
2020/12/17	19	52.91	54	53.08	53.00	-35	38,116	-0.09%
2020/12/16	9	53.69	38	54.00	54.20	-29	38,160	-0.08%
2020/12/15	24	52.29	28	52.47	51.80	-4	38,056	-0.01%
2020/12/14	17	55.12	22	56.53	55.60	-5	37,801	-0.01%
2020/12/11	46	58.57	10	58.63	55.80	36	37,521	0.10%
2020/12/10	9	64.23	20.1	63.88	61.70	-11.1	36,688	-0.03%
2020/12/09	31	62.49	27	62.66	63.30	4	36,539	0.01%
2020/12/08	26	60.32	49.1	60.75	61.50	-23.1	37,342	-0.06%
2020/12/07	36.1	58.08	13.1	58.20	58.20	23	37,134	0.06%
2020/12/04	5	57.52	4	56.85	57.30	1	37,103	0.00%
2020/12/03	61.1	58.46	58	57.97	58.30	3.1	37,234	0.01%
2020/12/02	12	57.79	12	57.74	57.40	0	37,364	0.00%
2020/12/01	33	58.06	10	57.95	58.00	23	38,275	0.06%
2020/11/30	40.1	58.23	34	58.00	58.50	6.1	38,300	0.02%
2020/11/27	53	58.03	98	57.69	56.70	-45	37,928	-0.12%
2020/11/26	63	56.00	18	56.46	55.60	45	37,034	0.12%
2020/11/25	106	55.41	135	54.99	56.10	-29	36,177	-0.08%	大買/大賣/
2020/11/24	9	51.00	3	51.57	51.00	6	34,519	0.02%
2020/11/23	1	49.20	3	50.57	50.90	-2	34,095	-0.01%
2020/11/20	13	50.01	47	50.41	49.65	-34	33,763	-0.10%
2020/11/19	31	51.13	76	50.83	50.30	-45	33,458	-0.13%
2020/11/18	7	48.79	12	49.15	49.75	-5	32,719	-0.02%
2020/11/17	21	48.34	6	47.88	47.65	15	32,390	0.05%
2020/11/16	4	47.94	5	48.10	47.55	-1	32,271	0.00%
2020/11/13	0	0.00	6	48.42	48.55	-6	32,114	-0.02%
2020/11/12	48	48.66	9	47.36	47.20	39	32,031	0.12%
2020/11/11	1	48.60	2	48.93	48.65	-1	32,081	0.00%
2020/11/10	24	49.05	4	49.30	48.80	20	32,097	0.06%
2020/11/09	15	50.13	9	50.17	49.85	6	31,720	0.02%
2020/11/06	15	49.80	2	50.20	50.00	13	31,373	0.04%
2020/11/05	27	50.00	37	50.51	50.20	-10	31,123	-0.03%
2020/11/04	31	49.37	28	49.69	49.00	3	30,304	0.01%
2020/11/03	37	49.71	31	50.02	49.60	6	29,905	0.02%
2020/11/02	12.2	47.96	21	48.23	49.05	-8.8	29,259	-0.03%
2020/10/30	54	50.18	6	50.25	48.15	48	28,635	0.17%
2020/10/29	30	51.91	14	51.73	51.90	16	27,928	0.06%
2020/10/28	30	52.46	44	52.10	53.00	-14	27,143	-0.05%
2020/10/27	17	49.53	23	49.07	48.75	-6	25,399	-0.02%
2020/10/26	4	49.45	15	49.53	49.45	-11	25,117	-0.04%
2020/10/23	6	48.15	43	48.07	49.00	-37	24,608	-0.15%
2020/10/22	6	47.03	6	47.02	47.00	0	24,019	0.00%
2020/10/21	32	46.44	4	46.26	46.10	28	23,783	0.12%
2020/10/20	19	46.07	2	46.05	45.90	17	23,587	0.07%
2020/10/19	13	47.17	20	47.30	47.25	-7	23,359	-0.03%
2020/10/16	17	48.03	21	48.96	47.40	-4	23,270	-0.02%
2020/10/15	65	50.35	39.1	50.53	49.30	25.9	22,868	0.11%
2020/10/14	52	50.66	65	50.83	50.70	-13	22,361	-0.06%
2020/10/13	57	48.63	59	49.02	49.40	-2	21,443	-0.01%
2020/10/12	85	48.41	66	48.54	49.40	19	20,980	0.09%
2020/10/08	28	46.87	20	47.15	47.00	8	20,214	0.04%
2020/10/07	6	46.31	1	46.10	46.55	5	19,873	0.03%
2020/10/06	53	46.36	56	46.76	46.90	-3	19,520	-0.02%
2020/10/05	15	43.95	62.3	43.81	45.60	-47.3	18,668	-0.25%
2020/09/30	66	43.02	53	43.13	42.70	13	18,081	0.07%
2020/09/29	0	0.00	11	43.09	41.65	-11	17,218	-0.06%
2020/09/28	16	42.56	2	41.75	43.10	14	16,997	0.08%
2020/09/25	64	44.46	72	45.10	42.65	-8	16,664	-0.05%
2020/09/24	32	46.12	7	46.15	44.75	25	15,808	0.16%
2020/09/23	6	46.73	18	46.29	47.10	-12	15,373	-0.08%
2020/09/22	21	49.18	3	48.90	48.40	18	14,434	0.12%
2020/09/21	28	51.46	24	52.10	51.50	4	13,840	0.03%
2020/09/18	23	51.70	13	51.95	51.20	10	13,532	0.07%
2020/09/17	27.2	52.28	33	52.90	51.30	-5.8	13,284	-0.04%
2020/09/16	20	51.58	2	51.70	51.60	18	12,833	0.14%
2020/09/15	16	51.81	17	51.85	52.00	-1	12,553	-0.01%
2020/09/14	36	50.86	51	50.72	51.50	-15	12,216	-0.12%
2020/09/11	61	55.08	34	56.07	52.40	27	11,514	0.23%
2020/09/10	24	51.81	72	52.66	53.40	-48	10,049	-0.48%
2020/09/09	19	49.93	23.9	49.84	49.75	-4.9	9,160	-0.05%
2020/09/08	5	48.88	14.8	50.87	48.50	-9.8	8,760	-0.11%
2020/09/07	13	50.05	5	50.02	51.00	8	8,130	0.10%
2020/09/04	27	46.63	15	47.31	46.60	12	7,381	0.16%
2020/09/03	16	42.98	48.5	42.70	44.30	-32.5	6,205	-0.52%
2020/09/02	40	41.58	18	40.01	42.15	22	5,672	0.39%
2020/09/01	22	38.89	20	38.65	39.95	2	5,137	0.04%
2020/08/31	3	36.68	17	37.31	37.60	-14	4,513	-0.31%
2020/08/28	0	0.00	5	34.30	34.55	-5	4,125	-0.12%
2020/08/25	1	32.60	0.1	32.60	32.75	0.9	3,897	0.02%
2020/08/24	0	0.00	2	32.80	32.80	-2	3,914	-0.05%
2020/08/21	1	33.00	0	0.00	32.75	1	4,006	0.02%
2020/08/20	1	33.00	2	32.98	32.65	-1	3,967	-0.03%
2020/08/19	1	34.15	3	34.28	34.25	-2	3,841	-0.05%
2020/08/18	24	34.49	6	34.14	34.05	18	3,756	0.48%
2020/08/17	12	33.13	8	33.45	34.50	4	3,596	0.11%
2020/08/14	1	31.40	1	32.05	31.40	0	3,273	0.00%
2020/08/12	0	0.00	1	31.25	31.25	-1	3,091	-0.03%
2020/08/10	3	31.55	13	31.42	31.10	-10	3,180	-0.31%
2020/08/07	0	0.00	2	30.95	30.70	-2	3,199	-0.06%
2020/08/05	10	30.55	0	0.00	30.90	10	3,318	0.30%
2020/08/03	1	30.95	15	31.08	30.90	-14	3,406	-0.41%
2020/07/31	1	30.55	0	0.00	30.60	1	3,347	0.03%
2020/07/30	3	30.42	2	30.08	30.45	1	3,316	0.03%
2020/07/29	0	0.00	1	29.75	29.80	-1	3,276	-0.03%
2020/07/23	16	30.86	7	30.95	31.55	9	3,207	0.28%
2020/07/22	3	30.63	7	30.64	30.75	-4	3,084	-0.13%
2020/07/20	1	28.85	0	0.00	28.90	1	2,805	0.04%
2020/07/16	1	29.25	6	29.18	29.00	-5	2,818	-0.18%
2020/07/15	1	29.25	1	28.60	28.90	0	2,787	0.00%
2020/07/14	0	0.00	5	28.36	28.70	-5	2,724	-0.18%
2020/07/13	0	0.00	3	28.85	29.00	-3	2,715	-0.11%
2020/07/10	2	29.10	0	0.00	28.90	2	2,733	0.07%
2020/07/09	1	29.00	4	28.85	28.90	-3	2,707	-0.11%
2020/07/07	6	29.01	4	29.11	28.50	2	2,705	0.07%
2020/07/03	0	0.00	1	28.10	28.05	-1	2,658	-0.04%
2020/07/02	2	27.85	1	27.70	28.30	1	2,692	0.04%
2020/06/30	1	27.75	0	0.00	27.65	1	2,676	0.04%
2020/06/24	1	27.60	0	0.00	27.60	1	2,711	0.04%
2020/06/23	6	27.73	0	0.00	27.55	6	2,745	0.22%
2020/06/16	2	27.65	0	0.00	27.70	2	2,814	0.07%
2020/06/15	2	27.70	0	0.00	27.40	2	2,895	0.07%
2020/06/12	1	27.45	0	0.00	27.40	1	2,906	0.03%
2020/06/11	4	27.76	3	28.10	28.20	1	2,896	0.03%
2020/06/10	0	0.00	2	28.60	28.65	-2	2,904	-0.07%
2020/06/09	0	0.00	1	29.00	29.00	-1	2,968	-0.03%
2020/06/08	1	29.15	2	29.05	29.05	-1	3,081	-0.03%
2020/05/29	2	28.60	4	28.86	28.50	-2	3,015	-0.07%
2020/05/28	5	29.10	12	28.89	29.20	-7	2,941	-0.24%
2020/05/22	3	27.35	0	0.00	27.40	3	2,924	0.10%
2020/05/21	0	0.00	1	27.45	27.65	-1	2,917	-0.03%
2020/05/18	1	27.40	0	0.00	27.55	1	2,857	0.03%
2020/05/14	0	0.00	5	27.60	27.50	-5	2,833	-0.18%
2020/05/13	0	0.00	3	27.15	27.50	-3	2,818	-0.11%
2020/05/11	0	0.00	9	27.08	27.20	-9	2,698	-0.33%
2020/05/08	0	0.00	1	25.70	26.00	-1	2,614	-0.04%
2020/05/06	1	25.10	0	0.00	25.05	1	2,663	0.04%
2020/05/05	2	25.48	0	0.00	25.35	2	2,800	0.07%
2020/04/30	2	25.38	1	25.60	25.30	1	2,910	0.03%
2020/04/29	0	0.00	2	24.90	25.00	-2	2,926	-0.07%
2020/04/27	1	24.90	0	0.00	24.90	1	3,083	0.03%
2020/04/23	1	23.55	0	0.00	23.75	1	3,249	0.03%
2020/04/22	4	23.35	2	23.20	23.60	2	3,514	0.06%
2020/04/21	7	23.63	5	23.65	23.60	2	3,509	0.06%
2020/04/15	1	24.15	0	0.00	24.40	1	3,667	0.03%
2020/04/13	1	23.65	0	0.00	23.55	1	3,712	0.03%
2020/04/07	1	22.55	0	0.00	23.15	1	4,070	0.02%
2020/04/06	5	22.40	0	0.00	22.25	5	4,032	0.12%
2020/03/31	2	22.35	0	0.00	22.35	2	4,018	0.05%
2020/03/30	2	22.00	0	0.00	22.10	2	4,027	0.05%
2020/03/27	1	21.80	0	0.00	21.80	1	4,025	0.02%
2020/03/25	2	21.80	0	0.00	21.85	2	3,996	0.05%
2020/03/24	0	0.00	2	21.25	20.85	-2	3,954	-0.05%
2020/03/20	3	20.92	0	0.00	20.70	3	3,963	0.08%
2020/03/19	0	0.00	1	19.70	19.70	-1	3,930	-0.03%
2020/03/18	2	21.90	0	0.00	21.85	2	3,853	0.05%
2020/03/16	2	22.35	0	0.00	22.20	2	3,825	0.05%
2020/03/12	4	23.25	1	23.60	23.45	3	3,674	0.08%
2020/03/11	0	0.00	1	24.70	24.60	-1	3,549	-0.03%
2020/03/09	4	25.29	0.7	25.05	25.05	3.3	3,467	0.10%
2020/03/06	3	26.05	0	0.00	26.05	3	3,436	0.09%
2020/03/05	2	26.30	0	0.00	26.35	2	3,444	0.06%
2020/03/04	1	26.10	0	0.00	26.10	1	3,463	0.03%
2020/03/03	2	26.48	0	0.00	26.35	2	3,466	0.06%
2020/03/02	0	0.00	7	26.03	25.80	-7	3,465	-0.20%
2020/02/27	1	26.60	0	0.00	26.00	1	3,421	0.03%
2020/02/26	1	26.25	0	0.00	26.55	1	3,373	0.03%
2020/02/24	1	26.75	1	27.00	26.75	0	3,251	0.00%
2020/02/21	1	27.35	1	27.25	27.30	0	3,226	0.00%
2020/02/20	0	0.00	1	27.85	27.75	-1	3,208	-0.03%
2020/02/19	2	27.33	2	27.30	27.50	0	3,185	0.00%
2020/02/18	1	27.50	3	27.70	27.40	-2	3,155	-0.06%
2020/02/17	1	27.65	2	27.85	28.05	-1	3,170	-0.03%
2020/02/14	3	27.30	0	0.00	27.45	3	3,146	0.10%
2020/02/13	7	27.76	8	27.74	27.55	-1	3,075	-0.03%
2020/02/12	0	0.00	3	27.95	28.05	-3	3,030	-0.10%
2020/02/11	1	28.25	3	28.08	28.05	-2	2,997	-0.07%
2020/02/10	0	0.00	0.8	28.05	28.20	-0.8	2,951	-0.03%
2020/02/07	0	0.00	4	28.45	28.40	-4	2,903	-0.14%
2020/02/06	7	28.66	9	28.59	28.70	-2	2,842	-0.07%
2020/02/05	0	0.00	4	28.08	27.80	-4	2,690	-0.15%
2020/02/04	0	0.00	1	26.80	27.60	-1	2,610	-0.04%
2020/02/03	0	0.00	3	26.50	26.90	-3	2,527	-0.12%
2020/01/31	4	27.39	3	27.27	27.05	1	2,446	0.04%
2020/01/30	10	26.49	0	0.00	26.45	10	2,344	0.43%
2020/01/16	10	26.86	13.2	28.07	27.85	-3.2	2,020	-0.16%
2020/01/15	0	0.00	1	26.00	26.10	-1	1,757	-0.05%
2020/01/14	2	26.35	1	26.20	26.05	1	1,750	0.06%
2020/01/10	5	26.07	0.1	25.90	26.00	4.9	1,698	0.29%
2020/01/09	1	26.10	3	25.83	26.45	-2	1,620	-0.12%
2020/01/08	6	25.10	1.8	25.11	25.15	4.3	1,500	0.28%
2020/01/07	0	0.00	0.4	25.30	25.45	-0.4	1,445	-0.03%
2020/01/06	1	25.30	15	25.29	25.20	-14	1,388	-1.01%
2020/01/03	16	25.63	4	25.16	25.60	12	1,351	0.89%
2020/01/02	9	25.19	8	25.01	25.55	1	1,251	0.08%
2019/12/31	0	0.00	1	24.75	24.30	-1	1,110	-0.09%
2019/12/30	4	22.94	0	0.00	22.90	4	916	0.44%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/25	0	0.00	10	22.72	22.70	-10	884	-1.13%
2019/12/24	0	0.00	1	22.60	22.45	-1	856	-0.12%
2019/12/19	3	22.05	0	0.00	22.00	3	797	0.38%
2019/12/17	1	21.75	0	0.00	21.80	1	748	0.13%
2019/12/16	1	21.75	0	0.00	21.65	1	726	0.14%
2019/12/12	0	0.00	2.5	21.41	21.55	-2.5	697	-0.35%
2019/12/11	2	21.20	0	0.00	21.30	2	675	0.30%
2019/12/10	1	21.35	0	0.00	21.35	1	666	0.15%
2019/12/05	0	0.00	1	21.45	21.35	-1	682	-0.15%
2019/12/03	1	21.25	0	0.00	21.25	1	661	0.15%
2019/12/02	6	21.43	0	0.00	21.30	6	647	0.93%
2019/11/28	3	21.55	0	0.00	21.70	3	601	0.50%
2019/11/27	0	0.00	1	21.50	21.70	-1	589	-0.17%
2019/11/26	2	21.35	0	0.00	21.40	2	576	0.35%
2019/11/20	3	21.35	0	0.00	21.35	3	646	0.46%
2019/11/18	2	21.25	0	0.00	21.20	2	634	0.32%
2019/11/07	5	20.58	0	0.00	20.55	5	529	0.94%
2019/11/04	3	20.47	0	0.00	20.50	3	533	0.56%
2019/10/28	0	0.00	1	20.40	20.35	-1	575	-0.17%
2019/10/24	2	20.25	4	20.26	20.35	-2	582	-0.34%
2019/10/23	2	20.25	0	0.00	20.35	2	580	0.34%
2019/10/22	1	20.40	0	0.00	20.40	1	576	0.17%
2019/10/21	4	20.36	0	0.00	20.45	4	567	0.71%
2019/10/17	3	20.25	0	0.00	20.25	3	563	0.53%
2019/09/27	0	0.00	1	20.25	20.20	-1	591	-0.17%
2019/08/26	1	20.85	0	0.00	20.90	1	651	0.15%
2019/08/02	5	20.85	0	0.00	20.80	5	864	0.58%
2019/07/22	0	0.00	1	21.05	21.00	-1	915	-0.11%
2019/07/19	0	0.00	17	21.10	21.10	-17	914	-1.86%
2019/07/18	0	0.00	2	21.10	21.05	-2	911	-0.22%
2019/07/03	0	0.00	2	21.30	21.20	-2	953	-0.21%
2019/07/02	0	0.00	2	21.25	21.20	-2	950	-0.21%
2019/07/01	0	0.00	4	21.39	21.20	-4	955	-0.42%
2019/06/24	0	0.00	3	21.30	21.30	-3	924	-0.32%
2019/06/18	0	0.00	2	21.05	21.00	-2	903	-0.22%
2019/06/14	0	0.00	1	20.95	20.90	-1	895	-0.11%
2019/06/13	0	0.00	0.4	20.90	20.95	-0.4	892	-0.05%
2019/06/12	1	21.00	0	0.00	20.95	1	894	0.11%
2019/06/11	1	21.00	0	0.00	20.95	1	892	0.11%
2019/06/10	0	0.00	1	21.10	21.15	-1	884	-0.11%
2019/06/03	0	0.00	1	20.90	20.85	-1	873	-0.11%
2019/05/23	2	20.75	1	20.75	20.65	1	799	0.13%
2019/05/20	1	21.00	0	0.00	21.05	1	781	0.13%
2019/05/17	1	21.00	2	21.18	21.15	-1	749	-0.13%
2019/05/16	0	0.00	3	21.10	21.05	-3	733	-0.41%
2019/05/15	1	21.00	2	21.20	21.00	-1	703	-0.14%
2019/05/13	2	21.45	0	0.00	21.25	2	668	0.30%
2019/05/02	0	0.00	2	20.95	20.95	-2	526	-0.38%
2019/04/24	0	0.00	1	20.85	21.00	-1	497	-0.20%
2019/04/09	0	20.60	0	0.00	20.70	0	406	0.00%
2019/03/19	1.3	20.24	0	0.00	20.25	1.3	394	0.32%
2019/03/14	1	20.30	0	0.00	20.40	1	390	0.26%
2019/03/04	1	20.70	0	0.00	20.60	1	422	0.24%
2019/01/23	2	19.63	0	0.00	19.70	2	458	0.44%
2019/01/17	0	19.55	0	0.00	19.55	0	497	0.00%
2018/12/20	1	19.55	0	0.00	19.50	1	875	0.11%
2018/12/11	2	20.00	0	0.00	20.00	2	938	0.21%
2018/11/12	5	20.30	0	0.00	20.45	5	1,048	0.48%
2018/11/09	0	0.00	1	20.80	20.50	-1	1,047	-0.10%
2018/10/31	0	0.00	1	20.30	20.30	-1	1,076	-0.09%
2018/10/17	0	0.00	2	20.55	20.55	-2	1,053	-0.19%
2018/10/04	2	21.50	4	21.83	21.65	-2	1,037	-0.19%
2018/09/28	0	0.00	5	20.70	20.80	-5	1,058	-0.47%
2018/09/25	0	0.00	5	20.85	20.85	-5	1,066	-0.47%
2018/09/21	0	0.00	1	20.85	20.70	-1	1,046	-0.10%
2018/09/19	0	0.00	1	20.50	20.50	-1	1,017	-0.10%
2018/09/18	1	20.35	0	0.00	20.25	1	1,005	0.10%
2018/09/11	1	20.00	0	0.00	20.15	1	1,040	0.10%
2018/08/28	20	21.38	1	21.45	21.40	19	1,159	1.64%
2018/08/23	0	0.00	1	21.30	21.30	-1	1,118	-0.09%
2018/08/16	5	20.85	0	0.00	20.80	5	1,174	0.43%
2018/08/15	1	20.90	0	0.00	20.85	1	1,177	0.08%
2018/08/09	2	21.70	0	0.00	21.65	2	1,176	0.17%
2018/07/26	0	0.00	3	21.75	21.75	-3	1,304	-0.23%
2018/07/24	10	21.70	0	0.00	21.60	10	1,317	0.76%
2018/07/20	5	21.55	0	0.00	21.55	5	1,309	0.38%
2018/07/18	0	0.00	0.4	21.35	21.35	-0.4	1,331	-0.03%
2018/07/12	0	0.00	10	20.95	21.05	-10	1,399	-0.71%
2018/07/11	10	21.30	0	0.00	20.85	10	1,422	0.70%
2018/07/09	2	20.80	2	20.70	20.75	0	1,420	0.00%
2018/07/04	0	0.00	0.1	20.50	20.55	-0.1	1,634	0.00%
2018/06/21	0	0.00	1	20.90	20.75	-1	2,617	-0.04%
2018/06/14	0	0.00	3	21.45	21.20	-3	2,592	-0.12%
2018/05/23	0	0.00	5	21.05	21.05	-5	2,404	-0.21%
2018/05/21	5	21.35	0	0.00	21.50	5	2,407	0.21%
2018/05/16	0	0.00	0	21.05	21.10	0	2,422	0.00%
2018/05/04	3	20.75	2	20.80	20.80	1	2,406	0.04%
2018/05/03	0	0.00	1	20.90	20.90	-1	2,417	-0.04%
2018/04/30	1	21.60	0	0.00	21.45	1	2,411	0.04%
2018/04/26	2	21.55	0	0.00	21.30	2	2,431	0.08%
2018/04/25	0	0.00	10	21.40	21.55	-10	2,426	-0.41%
2018/04/20	0	0.00	2	22.55	22.40	-2	2,436	-0.08%
2018/04/18	1	21.90	0	0.00	22.20	1	2,349	0.04%
2018/04/16	1	22.35	0	0.00	22.55	1	2,358	0.04%
2018/04/13	0	0.00	25	22.25	22.40	-25	2,328	-1.07%
2018/04/09	14	24.23	2	24.15	24.40	12	2,110	0.57%
2018/04/03	1	23.00	4	22.71	22.70	-3	1,772	-0.17%
2018/03/31	0	0.00	1	22.00	22.00	-1	1,676	-0.06%
2018/03/30	95	22.45	35	22.18	22.00	60	1,650	3.64%
2018/03/29	30	21.19	21	21.79	21.60	9	1,451	0.62%
2018/03/28	3	20.85	0	0.00	20.65	3	1,417	0.21%
2018/03/20	0	0.00	1	20.85	20.75	-1	1,897	-0.05%
2018/03/16	3	20.75	3	20.60	20.80	0	1,965	0.00%
2018/02/12	0	0.00	10	20.00	19.95	-10	2,850	-0.35%
2018/02/07	1	20.05	0	0.00	20.05	1	2,834	0.04%
2018/01/31	0	0.00	3	21.07	21.10	-3	2,960	-0.10%
2018/01/30	1	21.15	0	0.00	21.10	1	2,999	0.03%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/18	10	22.42	0	0.00	22.10	10	3,056	0.33%
2018/01/17	2	22.35	0	0.00	22.40	2	3,080	0.06%
2018/01/16	0	0.00	20	21.95	22.05	-20	3,072	-0.65%
2018/01/11	0	0.00	25	21.62	21.75	-25	3,218	-0.78%
2018/01/09	0	0.00	3	22.25	22.25	-3	3,212	-0.09%
2018/01/08	1	22.35	0	0.00	22.20	1	3,341	0.03%
2018/01/05	5	22.40	0	0.00	22.45	5	3,405	0.15%
2018/01/04	20	22.45	4	22.40	22.40	16	3,402	0.47%