中興電 (1513)-元大-發財券商分點個股進出

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
191.0
漲跌
▼3.5
漲幅
-1.80%
成交量
18,135張
產業
上市電機機械類股
1270人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財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
2024/04/25	12	191.00	7	191.71	191.00	5	51,103	0.01%
2024/04/24	11.1	192.83	16	192.13	194.50	-4.9	50,876	-0.01%
2024/04/23	8	188.97	9	188.44	188.50	-1	50,409	0.00%
2024/04/22	19.2	194.32	11	189.64	185.00	8.2	49,867	0.02%
2024/04/19	22	197.48	23	197.58	197.50	-1	49,722	0.00%
2024/04/18	56.1	208.46	35	208.03	203.50	21.1	48,651	0.04%
2024/04/17	6	196.92	36.4	204.79	209.50	-30.4	47,241	-0.06%
2024/04/16	25.4	194.62	21.1	192.92	190.50	4.3	46,063	0.01%
2024/04/15	47.1	206.12	34	206.41	203.00	13.1	45,031	0.03%
2024/04/12	50.1	201.60	59.3	204.22	212.00	-9.3	43,106	-0.02%
2024/04/11	17.1	190.76	69	190.94	193.00	-51.9	41,192	-0.13%
2024/04/10	66.3	183.99	42	182.39	183.00	24.3	39,715	0.06%
2024/04/09	29	184.33	28.3	185.14	185.00	0.7	38,905	0.00%
2024/04/08	28.5	181.43	34.5	181.91	182.00	-6	37,888	-0.02%
2024/04/03	4.1	178.13	5.2	177.94	178.50	-1.1	37,537	0.00%
2024/04/02	16.3	179.13	10.1	178.50	178.50	6.2	37,896	0.02%
2024/04/01	4	179.25	4	178.38	177.50	0	37,647	0.00%
2024/03/29	7	178.50	13	176.96	179.50	-6	37,363	-0.02%
2024/03/28	8.1	178.33	2	180.00	177.00	6.1	37,041	0.02%
2024/03/27	53.6	182.51	18	177.67	176.00	35.6	36,624	0.10%
2024/03/26	30.1	191.94	32.6	193.58	187.00	-2.5	35,782	-0.01%
2024/03/25	26	186.98	43	186.74	185.00	-17	34,312	-0.05%
2024/03/22	32.6	182.39	28	181.36	177.50	4.6	33,672	0.01%
2024/03/21	32.5	182.14	28.2	183.06	181.50	4.4	33,132	0.01%
2024/03/20	22.5	177.80	14	177.86	177.00	8.5	32,525	0.03%
2024/03/19	48	181.61	38	182.03	180.00	10	32,176	0.03%
2024/03/18	25.1	176.85	33	177.52	178.50	-7.9	31,332	-0.03%
2024/03/15	27.1	170.20	12	170.71	169.50	15.1	30,161	0.05%
2024/03/14	29.2	170.61	27	173.19	173.00	2.1	29,428	0.01%
2024/03/13	60.1	175.30	70.3	176.74	173.50	-10.2	28,573	-0.04%
2024/03/12	28	170.77	49	169.73	170.00	-21	27,673	-0.08%
2024/03/11	10	163.10	6	163.58	164.50	4	27,174	0.01%
2024/03/08	30.2	161.96	20	160.78	161.50	10.2	27,954	0.04%
2024/03/07	13	169.77	8	171.38	171.00	5	27,655	0.02%
2024/03/06	12	172.96	15.4	172.37	174.00	-3.4	27,315	-0.01%
2024/03/05	58.4	171.24	53.1	171.63	169.00	5.3	26,916	0.02%
2024/03/04	64.3	168.36	31.4	168.76	167.00	32.9	26,085	0.13%
2024/03/01	47.2	174.20	35.1	172.79	171.00	12.1	25,637	0.05%
2024/02/29	19.2	164.88	42.4	166.04	171.00	-23.2	25,071	-0.09%
2024/02/27	45.4	155.01	43	157.44	155.50	2.4	24,554	0.01%
2024/02/26	44	152.94	54.6	154.28	153.00	-10.6	23,116	-0.05%
2024/02/23	17	140.74	55	140.44	143.00	-38	21,278	-0.18%
2024/02/22	27	133.11	5.1	133.31	133.50	21.9	20,025	0.11%
2024/02/21	5	133.20	32.4	131.47	132.50	-27.4	19,435	-0.14%
2024/02/20	10.3	128.70	3	127.67	128.00	7.3	18,717	0.04%
2024/02/19	17.6	131.68	25.5	131.24	129.50	-7.9	18,222	-0.04%
2024/02/16	2	127.25	26	127.79	129.00	-24	17,327	-0.14%
2024/02/15	1	121.50	2	120.25	120.50	-1	16,675	-0.01%
2024/02/05	17.1	123.12	12	122.54	122.50	5.1	16,458	0.03%
2024/02/02	15.1	126.00	19	127.58	124.50	-3.9	16,382	-0.02%
2024/02/01	13	120.42	12.9	122.41	126.00	0.1	15,842	0.00%
2024/01/31	2.1	117.51	0	0.00	119.50	2.1	15,471	0.01%
2024/01/30	2.1	120.19	1	119.00	118.50	1.1	15,427	0.01%
2024/01/29	1.1	120.00	3	120.17	120.50	-2	15,401	-0.01%
2024/01/26	1	118.50	1	118.50	119.00	0	15,358	0.00%
2024/01/25	2	118.50	1.3	119.00	118.00	0.7	15,376	0.00%
2024/01/24	1	121.50	0	120.50	119.50	1	15,377	0.01%
2024/01/23	6	120.00	10	120.75	120.50	-4	15,353	-0.03%
2024/01/22	1	115.57	3.2	117.09	118.50	-2.2	15,229	-0.01%
2024/01/18	3	115.33	0	0.00	115.50	3	15,123	0.02%
2024/01/17	3	116.00	0	0.00	115.00	3	15,100	0.02%
2024/01/16	0	119.50	1	118.50	118.50	-1	15,014	-0.01%
2024/01/15	17	121.94	17.4	124.37	121.50	-0.4	14,985	0.00%
2024/01/12	8.2	120.82	11	120.77	120.50	-2.8	14,450	-0.02%
2024/01/11	5	119.20	0	0.00	119.00	5	14,280	0.04%
2024/01/10	6	119.17	3.1	120.66	119.50	2.9	14,256	0.02%
2024/01/09	8.1	119.06	7	120.00	120.00	1.1	14,231	0.01%
2024/01/08	2	120.00	0	0.00	118.00	2	14,041	0.01%
2024/01/05	0	0.00	4	118.50	119.50	-4	13,983	-0.03%
2024/01/04	2	117.50	0	0.00	118.50	2	13,953	0.01%
2024/01/03	7	119.28	3	119.50	120.00	4	13,844	0.03%
2024/01/02	3	119.16	1	118.50	119.00	2	13,740	0.01%
2023/12/29	11	115.45	2	115.25	116.50	9	13,628	0.07%
2023/12/28	15	120.70	20.1	119.25	119.00	-5.1	13,402	-0.04%
2023/12/27	0	116.50	1	116.50	116.00	-1	13,064	-0.01%
2023/12/26	2.3	116.28	0	0.00	116.50	2.3	13,137	0.02%
2023/12/22	1	116.51	3	116.00	116.00	-2	13,138	-0.02%
2023/12/21	16	115.50	10	115.90	115.00	6	13,158	0.05%
2023/12/20	5	117.50	2	117.25	117.50	3	13,256	0.02%
2023/12/19	9	116.50	3	117.33	117.00	6	13,432	0.04%
2023/12/18	6	121.17	6	120.67	120.50	0	13,267	0.00%
2023/12/15	2.1	121.27	3	123.34	122.00	-0.9	13,270	-0.01%
2023/12/14	5	124.70	3	126.00	125.00	2	12,954	0.02%
2023/12/13	16	124.88	13	125.08	124.50	3	12,770	0.02%
2023/12/12	22	126.73	16	125.66	125.00	6	12,593	0.05%
2023/12/11	3.3	125.30	2	124.00	126.00	1.3	12,486	0.01%
2023/12/08	19.7	125.96	18	126.69	126.00	1.7	12,323	0.01%
2023/12/07	22.1	129.23	18	129.50	126.50	4.1	12,095	0.03%
2023/12/06	37.6	127.76	24	128.44	126.50	13.6	11,279	0.12%
2023/12/05	46.8	128.03	32.2	128.90	129.50	14.6	10,637	0.14%
2023/12/04	4	124.50	15.3	124.84	126.50	-11.2	9,665	-0.12%
2023/12/01	9	122.44	7	121.50	120.50	2	9,186	0.02%
2023/11/30	15	122.10	3	121.50	121.50	12	8,955	0.13%
2023/11/29	7	121.07	3	123.17	121.00	4	8,700	0.05%
2023/11/28	7	122.50	19.2	122.82	124.00	-12.2	8,670	-0.14%
2023/11/27	19.2	120.97	21	121.05	119.00	-1.9	8,074	-0.02%
2023/11/24	8.1	113.72	19.1	113.29	117.00	-11.1	7,031	-0.16%
2023/11/22	0	0.00	1	103.00	102.50	-1	6,087	-0.02%
2023/11/21	1	102.51	0	0.00	102.50	1	6,262	0.02%
2023/11/20	0	103.00	0	0.00	102.50	0	6,700	0.00%
2023/11/17	1	104.50	0	0.00	104.00	1	6,811	0.01%
2023/11/15	5	103.10	3	103.50	103.50	2	7,245	0.03%
2023/11/14	0	102.50	0	0.00	102.00	0	7,559	0.00%
2023/11/10	0	0.00	1	102.00	102.50	-1	7,809	-0.01%
2023/11/09	1	99.50	0	0.00	99.30	1	7,914	0.01%
2023/11/08	1.3	100.73	1	101.00	100.50	0.3	8,173	0.00%
2023/11/07	0	0.00	1	102.50	102.50	-1	8,286	-0.01%
2023/11/06	0	101.00	1	101.00	100.50	-1	8,595	-0.01%
2023/11/03	2	97.60	0	0.00	98.30	2	8,862	0.02%
2023/11/02	0	96.50	0	0.00	96.50	0	9,014	0.00%
2023/11/01	0	0.00	2	93.60	94.50	-2	9,171	-0.02%
2023/10/31	1	94.78	1	95.20	93.20	0	9,418	0.00%
2023/10/30	0.2	98.45	0	0.00	97.60	0.2	9,597	0.00%
2023/10/26	0	101.00	0	0.00	100.00	0	10,689	0.00%
2023/10/25	0	102.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	4	100.70	3	100.00	100.00	1	11,195	0.01%
2023/10/20	4	95.00	6	95.77	96.20	-2	12,125	-0.02%
2023/10/19	2	98.10	2	98.00	98.10	0	12,985	0.00%
2023/10/18	3	100.03	2	99.20	99.00	1	15,240	0.01%
2023/10/17	10	104.00	10	101.15	100.00	0	15,255	0.00%
2023/10/16	2	101.75	0	0.00	102.50	2	15,299	0.01%
2023/10/13	5	102.30	2.2	103.67	102.50	2.8	15,899	0.02%
2023/10/06	1	107.00	3	106.50	106.50	-2	17,839	-0.01%
2023/10/05	0	108.50	0.2	108.00	108.00	-0.2	18,353	0.00%
2023/10/03	1	107.00	3	110.33	107.50	-2	18,637	-0.01%
2023/10/02	2	108.50	10	108.50	109.00	-8	18,658	-0.04%
2023/09/28	3	107.00	11	107.05	107.50	-8	18,760	-0.04%
2023/09/27	9	107.28	5	105.00	106.00	4	18,958	0.02%
2023/09/26	7	105.93	9.1	106.35	106.50	-2.1	19,279	-0.01%
2023/09/25	4.1	105.64	11	106.00	106.50	-6.9	19,535	-0.04%
2023/09/22	4	102.13	7	102.07	102.00	-3	19,807	-0.01%
2023/09/21	1.1	98.45	1	98.90	98.70	0.1	19,786	0.00%
2023/09/20	1	99.00	0	0.00	100.50	1	20,212	0.00%
2023/09/19	0.3	101.50	0	0.00	101.00	0.3	21,159	0.00%
2023/09/18	3	102.00	2.8	102.09	101.50	0.2	21,570	0.00%
2023/09/15	0	0.00	2	102.50	103.50	-2	21,917	-0.01%
2023/09/13	0	103.50	0	0.00	103.00	0	24,493	0.00%
2023/09/12	6	103.83	2	104.00	104.00	4	25,234	0.02%
2023/09/11	1.3	104.30	1.5	104.83	103.50	-0.3	25,422	0.00%
2023/09/08	4	107.13	1.1	107.45	107.00	2.9	25,417	0.01%
2023/09/07	3	110.00	2	108.51	108.50	1	25,460	0.00%
2023/09/05	2	110.51	0	0.00	110.50	2	25,749	0.01%
2023/09/04	1.2	110.58	0	0.00	110.50	1.2	26,296	0.00%
2023/09/01	4	114.25	3	113.00	111.50	1	26,383	0.00%
2023/08/31	0.1	113.33	4	113.50	113.50	-3.9	26,307	-0.01%
2023/08/30	2.3	113.07	1	113.00	112.50	1.3	26,707	0.00%
2023/08/29	2	113.50	0	0.00	113.50	2	27,595	0.01%
2023/08/28	2	112.25	2	112.25	112.00	0	27,759	0.00%
2023/08/25	3.3	114.31	6	114.92	113.50	-2.7	28,023	-0.01%
2023/08/24	5.1	114.79	14.5	115.07	115.00	-9.4	28,049	-0.03%
2023/08/23	4	110.25	5.8	110.26	110.00	-1.8	27,866	-0.01%
2023/08/22	10.2	111.25	1	110.00	110.00	9.2	28,028	0.03%
2023/08/21	3	114.33	2	114.25	113.50	1	28,267	0.00%
2023/08/18	6.3	113.10	8	113.69	113.00	-1.7	28,524	-0.01%
2023/08/17	0	0.00	2.1	109.98	110.00	-2.1	29,040	-0.01%
2023/08/16	1	109.51	1	110.50	110.50	0	30,136	0.00%
2023/08/15	1.1	111.04	3	111.33	111.50	-1.9	30,547	-0.01%
2023/08/14	5.1	110.19	51	108.50	108.50	-45.9	30,904	-0.15%
2023/08/11	0	0.00	5	115.40	114.50	-5	30,741	-0.02%
2023/08/10	1	115.01	3	114.33	114.00	-2	30,744	-0.01%
2023/08/09	56	116.56	34	117.94	116.00	22	30,557	0.07%
2023/08/08	15	115.07	10	115.00	115.00	5	30,456	0.02%
2023/08/07	0	0.00	1	116.00	116.50	-1	30,508	0.00%
2023/08/04	2.3	113.57	54.1	116.42	116.00	-51.8	30,557	-0.17%
2023/08/02	2	111.75	1	112.50	110.50	1	30,912	0.00%
2023/08/01	22	114.64	11	114.68	114.00	11	31,242	0.04%
2023/07/31	20.1	117.84	31	117.84	117.00	-10.9	31,031	-0.04%
2023/07/28	0.2	112.52	3	109.50	112.50	-2.8	30,730	-0.01%
2023/07/27	9	110.72	7	110.50	110.50	2	30,849	0.01%
2023/07/26	8	109.37	4.1	109.01	108.00	3.9	31,164	0.01%
2023/07/25	49	111.21	15	110.50	111.50	34	30,943	0.11%
2023/07/24	39.1	108.03	32.1	107.86	106.00	7	30,413	0.02%
2023/07/21	76.5	111.35	43.8	111.13	112.50	32.8	29,560	0.11%
2023/07/20	3.3	110.50	0	0.00	110.50	3.3	27,579	0.01%
2023/07/19	19.3	122.50	0.3	122.50	122.50	19	27,680	0.07%
2023/07/18	40.2	138.64	18	138.19	136.00	22.2	27,923	0.08%
2023/07/17	23.1	143.07	32.1	142.88	141.00	-9	27,568	-0.03%
2023/07/14	32	137.31	57.2	136.98	137.50	-25.1	26,769	-0.09%
2023/07/13	8.2	135.12	11.2	133.94	134.00	-3	26,358	-0.01%
2023/07/12	20	135.85	49	135.10	135.00	-29	26,624	-0.11%
2023/07/11	12	132.67	5	133.10	132.50	7	26,629	0.03%
2023/07/10	18.1	131.79	3	132.33	131.50	15.1	27,644	0.05%
2023/07/07	5.2	129.96	5	129.40	129.50	0.2	29,020	0.00%
2023/07/06	18	131.17	6.5	131.77	131.00	11.5	30,136	0.04%
2023/07/05	28.1	131.29	12.1	132.66	130.50	16	30,694	0.05%
2023/07/04	19	135.24	28	135.79	134.50	-9	30,911	-0.03%
2023/07/03	12	137.38	36	137.97	138.00	-24	30,585	-0.08%
2023/06/30	8	134.69	65.1	134.90	137.00	-57.1	30,420	-0.19%
2023/06/29	13	130.85	17	131.29	132.00	-4	30,058	-0.01%
2023/06/28	13.3	128.88	17.1	129.41	129.00	-3.9	29,950	-0.01%
2023/06/27	43.2	134.92	12	134.16	132.00	31.2	29,588	0.11%
2023/06/26	70	133.52	8	133.56	133.50	62	28,728	0.22%
2023/06/21	4.1	130.28	4	131.75	132.50	0.1	28,415	0.00%
2023/06/20	95.3	133.35	41	134.39	132.00	54.3	28,198	0.19%
2023/06/19	48.1	130.25	42	130.39	128.50	6	27,496	0.02%
2023/06/16	12	119.75	75	125.30	128.00	-63	26,242	-0.24%
2023/06/15	6	116.08	8.4	114.88	116.50	-2.4	25,876	-0.01%
2023/06/14	3	112.83	8	113.44	112.50	-5	25,834	-0.02%
2023/06/13	5	112.00	10	112.15	113.00	-5	26,087	-0.02%
2023/06/12	9	111.83	5	112.50	112.00	4	26,193	0.02%
2023/06/09	27	114.65	6	114.58	114.50	21	26,243	0.08%
2023/06/08	13	117.15	11	118.00	115.50	2	26,403	0.01%
2023/06/07	6	114.92	3	114.67	115.50	3	26,307	0.01%
2023/06/06	3	113.50	4	114.00	113.50	-1	26,795	0.00%
2023/06/05	17.1	116.67	8	117.31	115.00	9.1	27,143	0.03%
2023/06/02	28	118.34	22	118.48	117.00	6	27,268	0.02%
2023/06/01	4.1	114.37	10	115.20	113.50	-6	26,580	-0.02%
2023/05/31	9.5	114.05	38	113.96	114.50	-28.5	26,685	-0.11%
2023/05/30	17	111.97	6	111.50	112.00	11	26,711	0.04%
2023/05/29	8	113.25	25	114.64	113.50	-17	26,795	-0.06%
2023/05/26	21	111.40	5	112.70	112.00	16	26,934	0.06%
2023/05/25	24.5	114.67	15	115.23	112.50	9.5	27,119	0.04%
2023/05/24	19.6	112.25	4	111.88	112.50	15.6	27,238	0.06%
2023/05/23	29.6	115.62	11	114.73	114.00	18.6	27,844	0.07%
2023/05/22	20.2	116.19	58	115.78	117.00	-37.8	27,613	-0.14%
2023/05/19	13	109.85	11	110.23	109.00	2	27,075	0.01%
2023/05/18	28	107.52	41	106.55	108.00	-13	27,176	-0.05%
2023/05/17	4	105.63	4	105.50	105.00	0	28,152	0.00%
2023/05/16	1	105.50	6	105.00	105.00	-5	28,366	-0.02%
2023/05/15	4	104.88	7	104.21	104.50	-3	28,463	-0.01%
2023/05/12	6	102.33	1.7	101.62	104.50	4.3	28,779	0.01%
2023/05/11	6	102.33	1.7	101.62	101.00	4.3	29,244	0.01%
2023/05/10	3	104.17	2	104.75	106.00	1	29,307	0.00%
2023/05/09	27	105.96	2	107.75	103.50	25	29,207	0.09%
2023/05/08	14	110.79	23	111.67	110.50	-9	28,694	-0.03%
2023/05/05	12	108.12	4	107.88	108.00	8	28,409	0.03%
2023/05/04	1	108.50	9	108.50	109.50	-8	28,632	-0.03%
2023/05/03	22	104.66	34	107.31	105.50	-12	28,745	-0.04%
2023/05/02	12	107.00	20	106.95	108.00	-8	29,213	-0.03%
2023/04/28	2	101.00	1	102.00	101.50	1	29,050	0.00%
2023/04/27	5	100.82	13	99.84	101.00	-8	29,303	-0.03%
2023/04/26	10	102.55	2	102.25	103.00	8	29,210	0.03%
2023/04/25	11	101.95	4	102.75	102.50	7	29,185	0.02%
2023/04/24	2	104.00	4	105.00	105.00	-2	29,020	-0.01%
2023/04/21	3	104.33	5	103.20	102.50	-2	29,141	-0.01%
2023/04/20	6	107.92	5	106.70	105.50	1	29,050	0.00%
2023/04/19	5	108.60	3	108.00	108.00	2	29,152	0.01%
2023/04/18	15	108.53	2	108.50	109.00	13	29,337	0.04%
2023/04/17	14	108.21	5	108.20	109.00	9	29,711	0.03%
2023/04/14	8	106.13	8.5	106.53	105.50	-0.5	30,650	0.00%
2023/04/13	50.8	109.38	7	110.64	108.00	43.8	31,030	0.14%
2023/04/12	39.2	114.08	44.5	115.12	115.00	-5.3	29,982	-0.02%
2023/04/11	19.5	107.91	68.1	107.85	108.00	-48.6	28,569	-0.17%
2023/04/10	3.2	100.01	34.6	99.99	101.50	-31.4	27,451	-0.11%
2023/04/07	11	97.25	37	97.62	96.80	-26	27,042	-0.10%
2023/04/06	3	95.80	2	95.15	95.70	1	26,696	0.00%
2023/03/31	6	94.75	1.1	96.12	94.60	4.9	26,774	0.02%
2023/03/30	2.1	95.22	1	95.20	96.00	1.1	26,767	0.00%
2023/03/29	5	94.80	4	95.30	94.70	1	26,888	0.00%
2023/03/28	3	94.67	0	0.00	94.80	3	27,207	0.01%
2023/03/27	18	95.07	1	96.40	94.50	17	27,414	0.06%
2023/03/24	2	95.95	3	96.50	95.90	-1	27,702	0.00%
2023/03/23	14	96.05	2	96.90	95.90	12	28,349	0.04%
2023/03/22	18.2	97.75	14.1	98.86	97.00	4.1	28,665	0.01%
2023/03/21	22	99.00	11.1	99.60	98.50	11	28,670	0.04%
2023/03/20	13.4	97.37	24	97.30	98.80	-10.7	28,472	-0.04%
2023/03/17	3	93.30	1	92.90	94.90	2	28,219	0.01%
2023/03/16	13	93.30	28	92.76	93.20	-15	28,177	-0.05%
2023/03/15	8	95.46	7	95.69	95.00	1	28,284	0.00%
2023/03/14	4	95.38	2	96.00	94.70	2	29,368	0.01%
2023/03/13	18.4	95.04	13	95.56	95.50	5.4	29,706	0.02%
2023/03/10	28.3	97.55	14	97.84	96.90	14.3	30,663	0.05%
2023/03/09	13	98.75	25.1	99.75	100.50	-12.1	30,515	-0.04%
2023/03/08	7	100.20	30	100.53	100.50	-23	30,102	-0.08%
2023/03/07	50	98.41	25	98.92	98.50	25	29,772	0.08%
2023/03/06	6	96.78	9	96.69	97.00	-3	29,510	-0.01%
2023/03/03	13	95.33	9	97.04	94.60	4	29,941	0.01%
2023/03/02	17	96.01	11	97.03	96.10	6	29,813	0.02%
2023/03/01	1	96.40	27	95.70	96.50	-26	29,532	-0.09%
2023/02/24	32	95.31	8	96.01	94.90	24	29,498	0.08%
2023/02/23	14	95.87	45	96.61	95.70	-31	29,418	-0.11%
2023/02/22	98.1	95.62	66	95.09	94.20	32.1	29,235	0.11%
2023/02/21	106	95.39	108	95.49	96.40	-2	29,050	-0.01%	大買/大賣/
2023/02/20	26	91.40	15	91.49	92.10	11	28,150	0.04%
2023/02/17	24	89.08	48.1	89.39	90.70	-24.1	27,666	-0.09%
2023/02/16	19	87.87	14	87.96	87.80	5	27,018	0.02%
2023/02/15	134	87.46	176.2	88.56	86.50	-42.2	26,505	-0.16%	大買/大賣/
2023/02/14	64	84.32	60	84.07	84.10	4	25,066	0.02%
2023/02/13	16	81.75	19	83.10	83.00	-3	24,737	-0.01%
2023/02/10	35	83.03	31	82.72	81.90	4	24,572	0.02%
2023/02/09	32.2	81.79	57.1	82.37	82.00	-24.9	24,140	-0.10%
2023/02/08	24	79.90	17	79.48	79.20	7	23,532	0.03%
2023/02/07	12.1	79.19	7	79.13	79.20	5.1	23,300	0.02%
2023/02/06	1	78.40	4	78.55	78.40	-3	23,265	-0.01%
2023/02/03	36.3	79.05	4	78.15	78.10	32.3	23,280	0.14%
2023/02/02	30	82.19	10	81.01	79.80	20	23,012	0.09%
2023/02/01	14	80.62	14	80.34	80.20	0	22,598	0.00%
2023/01/31	12	78.54	27.1	79.68	81.00	-15.1	22,175	-0.07%
2023/01/30	5	74.42	34	75.34	75.50	-29	21,424	-0.14%
2023/01/17	11	73.06	4	73.50	73.10	7	21,062	0.03%
2023/01/16	1	70.30	0	0.00	71.60	1	20,731	0.00%
2023/01/13	2	70.55	3	70.67	70.60	-1	20,671	0.00%
2023/01/12	14	71.84	10	71.20	71.20	4	20,626	0.02%
2023/01/11	17	72.94	13	72.13	72.00	4	20,520	0.02%
2023/01/10	13	72.21	15	72.73	72.40	-2	20,260	-0.01%
2023/01/09	4	72.25	4	72.45	73.20	0	20,082	0.00%
2023/01/06	2	71.10	3	71.80	72.70	-1	19,803	-0.01%
2023/01/05	32	73.44	10	71.90	71.90	22	19,569	0.11%
2023/01/04	117	75.05	100.5	73.97	74.00	16.5	18,947	0.09%	大買/
2023/01/03	64	70.90	111	70.71	72.10	-47	17,477	-0.27%	大賣/
2022/12/30	20	67.30	30	67.93	67.20	-10	16,587	-0.06%
2022/12/29	7	66.49	7	66.94	67.00	0	16,476	0.00%
2022/12/28	1	67.00	1	67.70	67.00	0	16,418	0.00%
2022/12/27	80	67.97	61.1	67.30	67.40	18.9	16,377	0.12%
2022/12/26	1	66.90	1	66.50	66.50	0	16,059	0.00%
2022/12/23	1	66.80	4.1	66.25	66.00	-3.1	16,020	-0.02%
2022/12/22	25	66.08	25	66.38	65.90	0	15,969	0.00%
2022/12/21	7	65.66	6	65.80	65.50	1	15,986	0.01%
2022/12/20	9	65.64	5	65.56	64.00	4	15,893	0.03%
2022/12/19	32	65.83	32	66.05	66.00	0	15,688	0.00%
2022/12/16	45	68.33	22.1	67.90	68.30	22.9	15,539	0.15%
2022/12/15	84	66.75	181	67.48	68.50	-97	15,149	-0.64%	大賣/
2022/12/14	45.1	65.23	85	65.80	66.50	-39.9	14,477	-0.28%
2022/12/13	34	65.15	33	64.04	63.60	1	14,285	0.01%
2022/12/12	12	64.17	4	64.73	64.00	8	14,425	0.06%
2022/12/09	30	63.23	32	63.90	63.70	-2	14,465	-0.01%
2022/12/08	32	62.63	14.1	63.06	63.10	18	14,355	0.13%
2022/12/07	12	63.10	26.1	63.08	62.80	-14.1	14,172	-0.10%
2022/12/06	103	66.95	82.7	64.90	64.50	20.4	13,764	0.15%	大買/
2022/12/05	38	64.84	9	64.92	64.80	29	12,633	0.23%
2022/12/02	60	63.87	171.1	64.22	65.20	-111.1	12,341	-0.90%	大賣/鉅額交易
2022/12/01	37	59.66	23	60.44	59.30	14	11,167	0.13%
2022/11/30	18	58.05	35	58.10	58.90	-17	11,006	-0.15%
2022/11/29	19	58.27	32	58.03	57.90	-13	10,836	-0.12%
2022/11/28	26	56.88	22	58.15	58.50	4	10,752	0.04%
2022/11/25	25	56.95	15	57.81	57.20	10	10,536	0.10%
2022/11/24	4	55.65	1	56.00	55.80	3	10,090	0.03%
2022/11/23	4	55.10	3	54.80	54.60	1	10,199	0.01%
2022/11/22	19.1	55.14	5	55.16	55.10	14.1	10,247	0.14%
2022/11/21	4	56.05	5	55.78	55.70	-1	10,152	-0.01%
2022/11/18	27	54.63	10	54.33	54.20	17	10,005	0.17%
2022/11/17	3	54.48	15.1	55.20	55.40	-12.1	9,856	-0.12%
2022/11/16	13.4	52.13	7	52.31	52.20	6.4	9,646	0.07%
2022/11/15	26	53.18	2	52.80	53.20	24	9,931	0.24%
2022/11/14	0	0.00	1	52.30	52.50	-1	10,096	-0.01%
2022/11/11	3	51.70	1	52.10	51.70	2	10,244	0.02%
2022/11/10	7	51.71	10	51.50	51.80	-3	10,364	-0.03%
2022/11/09	10	52.90	0	0.00	53.10	10	10,932	0.09%
2022/11/08	20	53.70	0	0.00	52.90	20	11,144	0.18%
2022/11/04	12	52.91	2	53.05	53.00	10	11,785	0.08%
2022/11/02	7	52.19	0	0.00	52.20	7	12,540	0.06%
2022/11/01	3	51.77	0	52.60	52.40	3	12,539	0.02%
2022/10/31	1	49.60	1	49.40	49.40	0	12,488	0.00%
2022/10/28	0.9	49.41	0	0.00	49.05	0.9	12,647	0.01%
2022/10/27	2.1	50.12	1	50.70	50.70	1.1	12,840	0.01%
2022/10/26	2	50.30	0	0.00	50.00	2	13,071	0.02%
2022/10/25	0	0.00	1	51.30	51.10	-1	13,337	-0.01%
2022/10/24	2	52.25	0	0.00	52.00	2	14,101	0.01%
2022/10/20	2	52.60	0	0.00	52.80	2	14,905	0.01%
2022/10/19	1	54.50	0	0.00	54.20	1	14,966	0.01%
2022/10/18	8	53.98	3	54.47	54.40	5	15,164	0.03%
2022/10/17	2	53.90	1	53.30	54.50	1	15,381	0.01%
2022/10/14	0	55.90	0	0.00	55.40	0	15,541	0.00%
2022/10/13	2	54.80	0	0.00	53.20	2	15,544	0.01%
2022/10/12	1	56.20	0	0.00	56.10	1	15,480	0.01%
2022/10/11	0	0.00	2	56.70	56.40	-2	15,523	-0.01%
2022/10/05	1.3	57.18	0	0.00	57.00	1.3	16,339	0.01%
2022/10/04	0	0.00	4	56.88	57.20	-4	16,400	-0.02%
2022/10/03	2	56.20	0	0.00	56.20	2	16,561	0.01%
2022/09/30	2	56.75	4.1	56.51	56.90	-2.1	16,874	-0.01%
2022/09/29	20	58.06	20	57.41	57.00	0	17,211	0.00%
2022/09/28	2	58.00	2.1	57.61	57.60	-0.1	17,426	0.00%
2022/09/27	7	60.21	1	59.70	60.90	6	17,803	0.03%
2022/09/26	4	61.68	9	61.71	60.60	-5	18,300	-0.03%
2022/09/23	29	65.59	0.2	64.10	63.80	28.8	19,012	0.15%
2022/09/22	0	0.00	1	66.30	66.60	-1	19,281	-0.01%
2022/09/21	1	65.70	1	66.00	65.40	0	19,677	0.00%
2022/09/20	1	65.80	0.2	66.00	66.30	0.9	20,980	0.00%
2022/09/19	8	65.23	14.6	66.19	64.20	-6.6	21,765	-0.03%
2022/09/16	4	66.00	3	65.07	64.50	1	21,976	0.00%
2022/09/15	1	66.30	2	66.65	66.00	-1	21,874	0.00%
2022/09/14	0	0.00	1	65.80	65.80	-1	21,968	0.00%
2022/09/13	3	66.20	16	66.74	66.10	-13	21,968	-0.06%
2022/09/12	2	65.95	0	0.00	66.00	2	21,911	0.01%
2022/09/08	4.3	66.00	7	66.33	66.90	-2.7	21,750	-0.01%
2022/09/07	1	63.70	1	64.10	63.80	0	21,449	0.00%
2022/09/06	2	64.00	8.2	63.54	63.50	-6.2	21,508	-0.03%
2022/09/05	12	65.15	13	65.37	65.20	-1	21,382	0.00%
2022/09/02	16	65.19	10	65.08	64.80	6	21,343	0.03%
2022/09/01	11	66.22	13	66.02	65.80	-2	21,248	-0.01%
2022/08/31	11	67.04	3	67.30	66.20	8	21,323	0.04%
2022/08/30	11	66.27	2	66.25	66.30	9	21,126	0.04%
2022/08/29	0	0.00	3	64.47	64.40	-3	20,859	-0.01%
2022/08/26	5	65.00	5	64.70	64.20	0	20,704	0.00%
2022/08/25	8	65.48	8	65.00	65.00	0	20,571	0.00%
2022/08/24	9	65.46	7.4	65.58	65.40	1.7	20,454	0.01%
2022/08/23	3	65.43	14	65.41	65.80	-11	20,401	-0.05%
2022/08/22	12	65.17	25	65.50	65.00	-13	20,372	-0.06%
2022/08/19	47	64.08	14	64.12	63.70	33	19,978	0.17%
2022/08/18	5	62.00	17	62.95	64.00	-12	19,698	-0.06%
2022/08/17	10	62.07	17.3	61.82	62.00	-7.3	19,495	-0.04%
2022/08/16	58	64.18	14	63.21	62.10	44	19,317	0.23%
2022/08/15	4	63.98	11.2	64.08	64.70	-7.2	18,711	-0.04%
2022/08/12	4	62.75	18.1	63.14	63.10	-14.1	18,500	-0.08%
2022/08/11	11	62.16	9.1	62.75	62.90	1.9	18,272	0.01%
2022/08/10	39	60.80	46.1	60.76	61.50	-7.1	17,823	-0.04%
2022/08/09	9	58.73	15	58.88	58.40	-6	17,220	-0.03%
2022/08/08	0	0.00	1	57.40	58.30	-1	17,080	-0.01%
2022/08/05	9	57.63	11	57.60	57.70	-2	17,148	-0.01%
2022/08/04	0	0.00	0.1	57.60	57.30	-0.1	17,228	0.00%
2022/08/03	6	58.05	2	57.45	57.70	4	17,106	0.02%
2022/08/02	7	58.86	9	59.00	58.90	-2	16,927	-0.01%
2022/08/01	9	58.33	23	58.80	59.10	-14	16,851	-0.08%
2022/07/29	13	57.68	20.1	57.88	58.20	-7.1	16,566	-0.04%
2022/07/28	8	55.40	17	56.81	56.70	-9	15,807	-0.06%
2022/07/27	2	54.05	3	53.70	54.40	-1	15,127	-0.01%
2022/07/26	1	52.90	4	53.63	53.40	-3	15,289	-0.02%
2022/07/25	7	53.50	2	52.95	52.90	5	15,443	0.03%
2022/07/22	2	54.65	1	54.90	54.80	1	15,678	0.01%
2022/07/21	1	53.70	2.1	52.94	53.90	-1.1	15,833	-0.01%
2022/07/20	0.1	54.40	2	54.85	54.10	-1.9	16,130	-0.01%
2022/07/19	2	55.15	0	0.00	54.60	2	16,269	0.01%
2022/07/15	10.1	55.05	7	54.30	54.00	3.1	16,492	0.02%
2022/07/14	4	54.78	1	55.40	56.40	3	16,753	0.02%
2022/07/13	1	55.10	6	55.65	54.80	-5	17,209	-0.03%
2022/07/12	1	54.40	1	54.40	54.10	0	17,341	0.00%
2022/07/11	4	54.58	7	54.80	55.00	-3	18,146	-0.02%
2022/07/08	12	54.62	6	54.55	54.20	6	18,223	0.03%
2022/07/07	1.1	54.90	12	54.80	55.50	-11	17,929	-0.06%
2022/07/06	10.1	54.84	27	54.12	54.10	-16.9	17,590	-0.10%
2022/07/05	29	56.08	5	55.14	54.70	24	17,415	0.14%
2022/07/04	28	55.33	25	55.10	55.60	3	16,970	0.02%
2022/07/01	53.3	56.08	26	56.13	55.50	27.3	16,541	0.17%
2022/06/30	32.2	54.83	56.5	55.11	55.10	-24.3	15,706	-0.16%
2022/06/29	10	54.79	7	54.81	54.40	3	15,419	0.02%
2022/06/28	31	55.85	43.1	56.01	55.00	-12.1	15,986	-0.08%
2022/06/27	36	54.55	60.1	54.72	54.90	-24.1	14,665	-0.16%
2022/06/24	8.1	51.90	19	52.23	53.80	-10.9	13,696	-0.08%
2022/06/23	4	49.08	8	49.07	48.95	-4	13,228	-0.03%
2022/06/22	8	48.96	2	49.05	49.05	6	13,237	0.05%
2022/06/21	2	47.63	2	48.13	48.55	0	13,481	0.00%
2022/06/20	1	47.75	1	46.55	46.90	0	13,750	0.00%
2022/06/17	3	47.87	4	47.74	47.95	-1	14,125	-0.01%
2022/06/16	0	0.00	1	48.30	47.65	-1	14,939	-0.01%
2022/06/15	5	48.23	1	48.05	48.05	4	15,203	0.03%
2022/06/14	1	49.45	1	49.05	49.30	0	15,377	0.00%
2022/06/10	1	51.40	3	51.20	51.30	-2	16,713	-0.01%
2022/06/09	5	51.38	7	51.30	51.10	-2	17,198	-0.01%
2022/06/08	1	49.75	0	0.00	49.80	1	17,165	0.01%
2022/06/07	1	50.10	0	0.00	50.10	1	17,206	0.01%
2022/06/06	1.1	50.10	0	0.00	50.00	1.1	17,158	0.01%
2022/06/02	1	50.20	0	0.00	50.20	1	17,196	0.01%
2022/06/01	2	51.05	0	0.00	50.80	2	17,172	0.01%
2022/05/31	1	51.10	0	0.00	51.50	1	17,112	0.01%
2022/05/30	2	51.75	0	0.00	51.90	2	17,036	0.01%
2022/05/27	0	0.00	1	49.60	49.80	-1	16,810	-0.01%
2022/05/26	1	50.60	1	49.35	49.40	0	16,750	0.00%
2022/05/24	2	49.98	3	49.27	49.00	-1	16,638	-0.01%
2022/05/20	0	0.00	3	49.40	48.95	-3	16,469	-0.02%
2022/05/19	1	48.90	0	0.00	49.00	1	16,405	0.01%
2022/05/18	0	0.00	1	49.50	49.45	-1	16,350	-0.01%
2022/05/17	13	49.57	12	49.58	49.75	1	16,270	0.01%
2022/05/16	7	48.56	7	49.28	49.45	0	16,202	0.00%
2022/05/13	13	48.48	12	48.72	48.75	1	16,067	0.01%
2022/05/12	0.1	47.50	0	0.00	46.35	0.1	15,880	0.00%
2022/05/11	1	49.20	1	48.98	48.05	0	15,656	0.00%
2022/05/10	2	49.75	4	49.83	49.50	-2	15,557	-0.01%
2022/05/09	7.1	50.52	3	50.57	50.00	4.1	15,465	0.03%
2022/05/06	4	52.43	4	51.93	51.80	0	15,251	0.00%
2022/05/05	2	53.10	0	0.00	52.40	2	15,171	0.01%
2022/05/04	5	52.12	4	52.28	52.60	1	15,094	0.01%
2022/05/03	15	53.10	1.1	53.97	52.50	13.9	14,998	0.09%
2022/04/29	9.2	54.57	1	55.20	54.40	8.2	14,716	0.06%
2022/04/28	11	57.99	11	56.95	55.60	0	14,435	0.00%
2022/04/27	10.1	56.14	15	57.09	57.00	-5	13,926	-0.04%
2022/04/26	17.1	56.77	29	56.67	56.40	-12	13,487	-0.09%
2022/04/25	11	54.32	0.2	54.45	54.10	10.8	12,923	0.08%
2022/04/22	1	56.20	0	0.00	56.50	1	12,677	0.01%
2022/04/21	15	57.07	11.1	56.65	56.30	3.9	12,534	0.03%
2022/04/20	29	57.67	23	57.47	57.60	6	12,214	0.05%
2022/04/19	55.1	57.37	74	57.36	57.30	-18.9	11,523	-0.16%
2022/04/18	29	55.52	47.2	55.46	55.30	-18.2	10,878	-0.17%
2022/04/15	168	56.21	153.1	55.45	55.60	14.9	10,439	0.14%	大買/大賣/
2022/04/14	9.3	54.38	8.2	54.79	55.50	1.1	9,471	0.01%
2022/04/13	1	53.00	3.5	52.79	52.90	-2.5	9,118	-0.03%
2022/04/12	1.3	52.54	1	52.70	52.80	0.3	9,096	0.00%
2022/04/11	4	53.55	8	53.38	53.60	-4	8,999	-0.04%
2022/04/08	6.7	52.80	1.5	52.91	52.90	5.2	8,831	0.06%
2022/04/07	10.3	52.95	10.5	51.64	51.60	-0.2	8,700	0.00%
2022/04/06	3.8	53.46	16	53.37	53.90	-12.2	8,537	-0.14%
2022/04/01	4.1	53.98	2.3	53.73	54.00	1.8	8,419	0.02%
2022/03/31	70	55.87	44.9	55.00	54.70	25.1	8,231	0.30%
2022/03/30	0.6	54.00	7.1	53.98	54.30	-6.5	7,199	-0.09%
2022/03/29	2.3	54.43	2	53.86	54.00	0.3	7,173	0.00%
2022/03/28	3.3	53.23	1	53.60	54.70	2.3	7,042	0.03%
2022/03/25	3.6	53.67	2.6	53.75	53.80	1	6,846	0.01%
2022/03/24	24	54.72	25	54.76	53.70	-1	6,702	-0.01%
2022/03/23	15.1	54.28	3	54.43	54.70	12.1	6,272	0.19%
2022/03/22	6	54.05	47	54.30	54.90	-41	5,971	-0.69%
2022/03/21	71	53.70	47	53.66	54.10	24	5,535	0.43%
2022/03/18	9	50.88	67.5	50.03	50.80	-58.5	4,688	-1.25%
2022/03/17	20	51.24	13	50.80	51.10	7	4,392	0.16%
2022/03/16	56	51.30	56	51.76	51.90	0	4,011	0.00%
2022/03/15	13	50.00	12.2	50.25	49.10	0.8	3,156	0.03%
2022/03/14	7	48.19	19	49.43	50.10	-12	2,651	-0.45%
2022/03/11	2	45.95	5	45.61	45.55	-3	2,123	-0.14%
2022/03/10	0	0.00	1	43.55	44.45	-1	1,991	-0.05%
2022/03/09	6	41.93	0	0.00	42.25	6	1,908	0.31%
2022/03/08	6	41.87	0	0.00	41.50	6	1,950	0.31%
2022/03/07	0	0.00	0.1	42.90	42.75	-0.1	1,903	-0.01%
2022/03/04	5	43.05	5	43.50	43.75	0	1,915	0.00%
2022/03/02	1	42.45	0	0.00	42.60	1	1,946	0.05%
2022/03/01	1	41.80	1	42.60	42.55	0	1,975	0.00%
2022/02/25	1	41.80	4	41.55	41.80	-3	1,986	-0.15%
2022/02/24	2	41.80	0	0.00	41.20	2	2,028	0.10%
2022/01/26	1	41.20	1	41.25	42.00	0	2,682	0.00%
2022/01/19	0	0.00	0.2	43.45	43.35	-0.2	2,983	-0.01%
2022/01/14	2	43.80	0	0.00	43.50	2	3,482	0.06%
2022/01/13	0	0.00	1	44.25	44.25	-1	4,141	-0.02%
2022/01/12	5	44.95	5	44.80	44.35	0	4,166	0.00%
2022/01/11	1	44.70	5	45.12	44.50	-4	4,173	-0.10%
2021/12/29	1	45.35	2	45.43	45.35	-1	4,370	-0.02%
2021/12/24	1	45.20	1	45.15	44.90	0	4,811	0.00%
2021/12/23	0	0.00	1	44.90	44.80	-1	5,005	-0.02%
2021/12/17	0	0.00	2	43.15	43.05	-2	5,268	-0.04%
2021/12/10	1	43.75	0	0.00	43.70	1	5,235	0.02%
2021/12/09	1	44.15	0	0.00	43.75	1	5,229	0.02%
2021/12/08	1	44.20	0	0.00	44.30	1	5,196	0.02%
2021/12/03	1	44.95	2	44.90	44.95	-1	5,122	-0.02%
2021/12/02	1	45.20	1	44.80	44.80	0	5,147	0.00%
2021/11/29	0	0.00	1	44.45	44.50	-1	5,193	-0.02%
2021/11/26	1	44.75	0	0.00	44.70	1	5,164	0.02%
2021/11/25	0	0.00	5	45.65	45.70	-5	5,134	-0.10%
2021/11/24	0	45.45	0	0.00	45.75	0	5,148	0.00%
2021/11/23	5	45.85	1	45.55	45.95	4	5,135	0.08%
2021/11/19	1	45.25	1	45.55	45.00	0	5,067	0.00%
2021/11/18	0	0.00	1	45.35	45.60	-1	5,047	-0.02%
2021/11/16	2	44.70	0	0.00	45.65	2	4,981	0.04%
2021/11/15	2	44.05	4	43.61	43.95	-2	4,853	-0.04%
2021/11/12	0	0.00	4	43.59	43.60	-4	4,821	-0.08%
2021/11/11	0	0.00	1	43.50	43.25	-1	4,783	-0.02%
2021/11/10	5	42.30	4	42.36	42.60	1	4,747	0.02%
2021/11/09	6.1	42.60	2	42.78	42.55	4.1	4,734	0.09%
2021/11/08	3	42.07	1	41.95	42.05	2	4,663	0.04%
2021/11/05	0	0.00	1	41.00	41.25	-1	4,663	-0.02%
2021/11/04	0	0.00	1	41.00	40.95	-1	4,715	-0.02%
2021/11/01	0	0.00	2	41.75	42.05	-2	4,685	-0.04%
2021/10/29	0	0.00	10	41.00	41.15	-10	4,661	-0.21%
2021/10/28	3	40.38	7	40.76	41.10	-4	4,626	-0.09%
2021/10/27	0	0.00	9	39.56	39.75	-9	4,571	-0.20%
2021/10/26	14	39.40	6	39.15	39.35	8	4,630	0.17%
2021/10/25	8	39.99	1	40.25	40.20	7	4,527	0.15%
2021/10/22	6	41.33	4.1	41.25	41.50	1.9	4,748	0.04%
2021/10/21	23	41.40	68	41.29	41.30	-45	4,695	-0.96%
2021/10/20	0	0.00	8	45.75	45.75	-8	4,045	-0.20%
2021/10/19	0	0.00	1.1	46.31	46.50	-1.1	4,018	-0.03%
2021/10/18	11	45.72	0	0.00	45.75	11	4,021	0.27%
2021/10/15	0	0.00	2	46.15	45.75	-2	4,047	-0.05%
2021/10/14	0	0.00	2	45.48	45.40	-2	4,070	-0.05%
2021/10/13	1	45.85	3	45.75	45.85	-2	4,126	-0.05%
2021/10/12	1	46.20	1	46.20	46.25	0	4,124	0.00%
2021/10/08	3.1	47.16	0	0.00	46.90	3.1	4,124	0.08%
2021/10/07	0	0.00	1	47.50	47.80	-1	4,125	-0.02%
2021/10/06	7	47.44	7	47.09	46.50	0	4,154	0.00%
2021/10/05	4	46.36	2	46.10	46.20	2	4,050	0.05%
2021/10/04	10	46.71	14	46.68	46.40	-4	4,066	-0.10%
2021/10/01	24	49.12	24	48.03	46.50	0	4,025	0.00%
2021/09/30	14.1	48.83	19	48.68	48.75	-4.9	3,694	-0.13%
2021/09/29	18	47.76	9	48.04	48.70	9	3,488	0.26%
2021/09/28	0	0.00	1	47.10	47.05	-1	3,193	-0.03%
2021/09/27	0	0.00	1	46.25	46.25	-1	3,191	-0.03%
2021/09/15	1	45.70	1	45.90	46.05	0	3,606	0.00%
2021/09/14	0	0.00	1	45.70	45.50	-1	3,755	-0.03%
2021/09/10	0	0.00	0.3	45.30	45.55	-0.3	4,257	-0.01%
2021/09/09	3.3	44.89	0	0.00	45.10	3.3	4,336	0.07%
2021/09/08	1	44.90	0	0.00	45.00	1	4,384	0.02%
2021/09/06	4	48.49	0	0.00	47.85	4	4,409	0.09%
2021/08/31	0	0.00	1	49.05	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	1	48.55	48.50	-1	4,467	-0.02%
2021/08/27	1	47.75	1	47.85	47.70	0	4,510	0.00%
2021/08/23	0	0.00	1	46.85	46.90	-1	4,666	-0.02%
2021/08/20	3	45.47	0	0.00	46.00	3	4,715	0.06%
2021/08/19	0	0.00	20	46.01	46.00	-20	4,764	-0.42%
2021/08/18	1	45.60	1	46.60	46.70	0	4,801	0.00%
2021/08/16	4	46.45	0	0.00	46.45	4	4,928	0.08%
2021/08/13	20	47.20	2	47.25	47.10	18	4,912	0.37%
2021/08/12	2	47.45	0	0.00	47.60	2	4,969	0.04%
2021/08/11	5	47.49	1	47.35	47.35	4	5,088	0.08%
2021/08/10	2	48.60	14	48.57	48.20	-12	5,155	-0.23%
2021/08/09	6	49.49	1	49.30	49.20	5	5,268	0.09%
2021/08/06	4	50.10	3	50.30	50.00	1	5,382	0.02%
2021/08/05	1	50.60	0	0.00	50.60	1	5,546	0.02%
2021/08/04	2	50.95	4.1	50.81	50.90	-2.1	5,830	-0.04%
2021/08/02	3	50.27	5	50.36	50.10	-2	5,988	-0.03%
2021/07/30	5.3	50.34	5	50.03	50.50	0.3	6,044	0.01%
2021/07/29	4	49.95	0	0.00	50.20	4	6,132	0.07%
2021/07/28	27	51.09	23	51.58	50.30	4	6,125	0.07%
2021/07/27	5	49.84	1	51.00	51.00	4	6,037	0.07%
2021/07/26	2	49.80	2	50.20	49.75	0	6,042	0.00%
2021/07/22	0	0.00	1	49.05	49.20	-1	6,195	-0.02%
2021/07/21	1	49.15	0	0.00	49.05	1	6,317	0.02%
2021/07/20	1	50.10	1	50.00	49.80	0	6,381	0.00%
2021/07/19	7	51.00	10	50.60	50.80	-3	6,457	-0.05%
2021/07/16	0	0.00	10	50.30	50.20	-10	6,657	-0.15%
2021/07/15	0	0.00	5	49.55	50.20	-5	6,934	-0.07%
2021/07/14	8	49.14	11	49.15	49.05	-3	7,047	-0.04%
2021/07/13	13	50.46	0	0.00	49.70	13	7,214	0.18%
2021/07/12	5	49.83	10	49.55	49.70	-5	7,453	-0.07%
2021/07/09	2	49.05	2	49.65	49.10	0	7,525	0.00%
2021/07/08	2	49.73	0	0.00	49.80	2	7,848	0.03%
2021/07/07	3	50.13	1	50.20	49.90	2	8,285	0.02%
2021/07/06	3	49.93	2	50.00	49.90	1	8,754	0.01%
2021/07/05	12	50.15	4	50.40	50.40	8	9,480	0.08%
2021/07/02	1	49.85	0	0.00	50.00	1	9,650	0.01%
2021/07/01	4	49.93	10	50.00	50.00	-6	9,895	-0.06%
2021/06/30	11	50.77	0	0.00	50.80	11	10,034	0.11%
2021/06/29	5	50.58	0.1	50.60	50.50	4.9	10,099	0.05%
2021/06/28	11	51.39	0	0.00	51.00	11	10,209	0.11%
2021/06/25	12	53.14	11.5	52.69	52.30	0.5	10,177	0.00%
2021/06/24	11	52.73	2	52.85	52.30	9	10,163	0.09%
2021/06/23	7	52.57	23	52.57	53.00	-16	10,154	-0.16%
2021/06/22	45	52.14	8	51.65	53.00	37	10,174	0.36%
2021/06/21	0	0.00	0.2	50.20	50.20	-0.2	9,833	0.00%
2021/06/18	6	51.68	16	50.92	50.40	-10	9,937	-0.10%
2021/06/16	1	51.00	1	50.70	49.95	0	10,130	0.00%
2021/06/15	2	49.98	0	0.00	50.00	2	10,400	0.02%
2021/06/11	4	50.25	5	49.81	50.00	-1	10,559	-0.01%
2021/06/10	1	49.10	1	48.75	49.15	0	10,789	0.00%
2021/06/09	5	48.85	11	48.60	48.70	-6	11,185	-0.05%
2021/06/08	3	49.68	1	50.20	49.40	2	11,737	0.02%
2021/06/07	2	49.53	0	0.00	50.00	2	12,061	0.02%
2021/06/02	0	0.00	1	51.20	51.00	-1	12,397	-0.01%
2021/06/01	10	51.70	1	51.80	51.50	9	12,559	0.07%
2021/05/27	1	50.30	1	50.60	51.50	0	13,815	0.00%
2021/05/26	0	0.00	1	50.00	50.40	-1	13,869	-0.01%
2021/05/25	1	49.75	5	49.45	49.80	-4	13,915	-0.03%
2021/05/24	10	48.45	12	48.30	48.35	-2	14,033	-0.01%
2021/05/21	0	0.00	3	48.17	48.10	-3	14,176	-0.02%
2021/05/20	4	48.01	1	47.95	47.55	3	14,394	0.02%
2021/05/19	0	0.00	2	48.63	48.80	-2	14,474	-0.01%
2021/05/18	13	44.96	4	46.08	47.45	9	14,584	0.06%
2021/05/17	31	45.75	3	45.98	44.65	28	14,712	0.19%
2021/05/14	20	48.36	9	48.49	47.50	11	14,647	0.08%
2021/05/13	3.5	47.07	13	47.10	47.00	-9.5	14,627	-0.06%
2021/05/12	11	45.91	242	45.42	45.75	-231	14,724	-1.57%	大賣/鉅額交易
2021/05/11	8	50.07	3	50.73	49.20	5	14,627	0.03%
2021/05/10	1	53.00	2	52.20	52.00	-1	15,070	-0.01%
2021/05/07	4	52.10	2	52.30	52.50	2	15,779	0.01%
2021/05/06	4	52.05	2.1	52.21	51.70	1.9	15,779	0.01%
2021/05/05	0	0.00	41	50.50	49.50	-41	15,623	-0.26%
2021/05/04	27	48.47	56	49.68	49.35	-29	15,716	-0.18%
2021/05/03	29	52.45	6	52.10	52.00	23	15,725	0.15%
2021/04/29	5	53.26	0	0.00	53.50	5	15,766	0.03%
2021/04/28	6	53.52	10	53.57	53.50	-4	15,790	-0.03%
2021/04/27	14.1	54.14	6	54.37	54.10	8.1	15,841	0.05%
2021/04/26	1	54.40	2	54.30	54.20	-1	15,879	-0.01%
2021/04/23	10	53.68	20	53.85	53.70	-10	16,025	-0.06%
2021/04/22	37	54.58	13	55.85	54.10	24	16,084	0.15%
2021/04/21	46	56.78	25	56.71	56.30	21	15,904	0.13%
2021/04/20	49	55.70	6	55.77	56.00	43	15,756	0.27%
2021/04/19	45	55.96	35	56.18	56.30	10	15,798	0.06%
2021/04/16	7	55.10	4	55.73	56.10	3	15,903	0.02%
2021/04/15	19	53.71	32	54.30	53.70	-13	15,762	-0.08%
2021/04/14	32	54.11	12	53.43	54.10	20	15,998	0.13%
2021/04/13	46	56.91	98	56.12	55.40	-52	16,006	-0.32%
2021/04/12	63	56.88	26	56.62	56.40	37	15,934	0.23%
2021/04/09	34	55.85	41	55.93	57.30	-7	16,319	-0.04%
2021/04/08	27	54.61	13	54.65	54.30	14	16,049	0.09%
2021/04/07	6	54.18	5	54.36	54.40	1	16,015	0.01%
2021/04/06	10	53.33	10.2	53.43	53.40	-0.2	16,165	0.00%
2021/04/01	10	52.61	10	52.64	52.70	0	16,164	0.00%
2021/03/31	10	53.29	7	53.77	52.80	3	16,177	0.02%
2021/03/30	26	53.18	4	53.23	53.50	22	16,210	0.14%
2021/03/29	5	53.16	1	53.50	53.50	4	16,443	0.02%
2021/03/26	11	52.38	0	0.00	52.60	11	16,622	0.07%
2021/03/25	7	51.86	0	0.00	51.80	7	16,865	0.04%
2021/03/24	8	53.06	0	0.00	53.20	8	17,349	0.05%
2021/03/23	6	54.05	5	54.02	53.90	1	17,498	0.01%
2021/03/22	14	53.81	0	0.00	53.20	14	17,696	0.08%
2021/03/19	1	54.30	1	54.30	54.00	0	18,236	0.00%
2021/03/18	5.2	55.01	11	55.02	55.00	-5.8	18,672	-0.03%
2021/03/17	8	54.18	9	53.84	53.80	-1	19,532	-0.01%
2021/03/16	9	55.02	6	55.08	54.70	3	20,212	0.01%
2021/03/15	7	55.39	15.3	55.34	55.10	-8.3	20,601	-0.04%
2021/03/12	33	55.26	32	54.72	54.60	1	21,284	0.00%
2021/03/11	5	53.18	7	53.37	53.10	-2	21,124	-0.01%
2021/03/10	6	52.75	5	52.80	52.00	1	21,286	0.00%
2021/03/09	3	52.10	4	52.18	51.80	-1	21,847	0.00%
2021/03/08	6	52.40	7	52.74	51.90	-1	21,986	0.00%
2021/03/05	6	51.80	7	51.51	51.40	-1	22,218	0.00%
2021/03/04	20	53.89	14	53.54	52.70	6	22,943	0.03%
2021/03/03	16	52.98	27.3	52.95	53.90	-11.3	23,991	-0.05%
2021/03/02	1	50.50	1	50.80	50.20	0	24,507	0.00%
2021/02/26	2	50.15	1	49.50	50.10	1	26,263	0.00%
2021/02/25	3	50.50	0.2	50.70	50.40	2.8	26,622	0.01%
2021/02/24	8.2	51.36	2	51.00	50.40	6.2	26,877	0.02%
2021/02/23	1	51.40	11.3	50.89	51.70	-10.3	27,023	-0.04%
2021/02/22	14	51.09	14	50.53	51.40	0	27,601	0.00%
2021/02/19	6	49.97	5.1	50.12	50.00	1	27,761	0.00%
2021/02/18	1	50.10	6.1	50.49	50.50	-5.1	27,860	-0.02%
2021/02/17	1	48.95	0.1	48.80	49.30	1	27,884	0.00%
2021/02/05	0	0.00	2	47.65	47.55	-2	27,902	-0.01%
2021/02/04	4	47.70	7	47.89	47.45	-3	28,067	-0.01%
2021/02/03	7	47.53	5	47.93	47.20	2	28,193	0.01%
2021/02/02	8	46.96	20.1	46.75	46.70	-12.1	28,299	-0.04%
2021/02/01	26.1	46.43	5	46.41	46.75	21.1	28,457	0.07%
2021/01/29	22.2	49.78	39.2	49.41	47.90	-17	28,128	-0.06%
2021/01/28	3	47.22	0	0.00	46.55	3	28,220	0.01%
2021/01/27	2	46.95	1	47.70	47.70	1	28,560	0.00%
2021/01/26	1	47.25	1	47.40	47.15	0	29,167	0.00%
2021/01/25	5	47.83	51	48.07	48.10	-46	29,673	-0.16%
2021/01/22	2	46.33	5	46.51	46.45	-3	30,115	-0.01%
2021/01/21	13.1	45.55	8	45.82	45.40	5.1	30,797	0.02%
2021/01/20	30	45.66	0	0.00	45.30	30	32,476	0.09%
2021/01/19	19	48.36	13.1	48.09	47.55	5.9	32,656	0.02%
2021/01/18	11	46.22	9	46.39	47.65	2	33,008	0.01%
2021/01/15	17	47.44	1	47.06	47.05	16	33,369	0.05%
2021/01/14	0.2	48.20	4	48.23	48.10	-3.8	33,472	-0.01%
2021/01/13	13	47.90	4	48.39	48.20	9	33,635	0.03%
2021/01/12	27	48.62	1	48.85	48.25	26	33,857	0.08%
2021/01/11	3	49.35	74	49.52	49.45	-71	34,026	-0.21%
2021/01/08	13	48.33	13	48.41	48.20	0	34,121	0.00%
2021/01/07	38	48.39	29	48.83	47.75	9	34,457	0.03%
2021/01/06	29	47.56	3	47.80	47.10	26	35,051	0.07%
2021/01/05	25.2	48.91	6.1	49.35	48.65	19.1	35,154	0.05%
2021/01/04	107.1	49.92	72	51.34	49.10	35.1	35,607	0.10%	大買/
2020/12/31	104	54.19	1	53.51	53.60	103	35,064	0.29%	大買/鉅額交易
2020/12/30	5	55.84	4	55.80	56.20	1	34,948	0.00%
2020/12/29	53	56.21	38	56.75	55.90	15	35,653	0.04%
2020/12/28	2	54.65	21	55.51	55.20	-19	35,848	-0.05%
2020/12/25	24	54.63	4	54.25	54.60	20	36,510	0.05%
2020/12/24	10	54.77	4	55.38	54.70	6	36,688	0.02%
2020/12/23	5	54.90	1	55.00	54.30	4	36,828	0.01%
2020/12/22	6	54.10	7	54.00	53.10	-1	37,382	0.00%
2020/12/21	30	55.24	27	54.40	55.50	3	37,567	0.01%
2020/12/18	21	55.80	26	54.95	55.80	-5	38,202	-0.01%
2020/12/17	17	52.84	2	52.80	53.00	15	38,116	0.04%
2020/12/16	20	53.69	17	54.00	54.20	3	38,160	0.01%
2020/12/15	115	53.55	38	53.88	51.80	77	38,056	0.20%	大買/
2020/12/14	38	54.93	13.5	55.10	55.60	24.5	37,801	0.06%
2020/12/11	135	57.61	123	57.92	55.80	12	37,521	0.03%	大買/大賣/
2020/12/10	74	63.88	55	62.78	61.70	19	36,688	0.05%
2020/12/09	16	62.26	9.1	61.85	63.30	7	36,539	0.02%
2020/12/08	70.1	59.87	62	60.78	61.50	8.1	37,342	0.02%
2020/12/07	4	58.00	35	56.94	58.20	-31	37,134	-0.08%
2020/12/04	15	57.13	81	57.12	57.30	-66	37,103	-0.18%
2020/12/03	29	59.20	24	58.78	58.30	5	37,234	0.01%
2020/12/02	6	57.48	28	57.56	57.40	-22	37,364	-0.06%
2020/12/01	30	58.26	7.2	58.75	58.00	22.8	38,275	0.06%
2020/11/30	41	57.99	54	57.80	58.50	-13	38,300	-0.03%
2020/11/27	320	57.00	70	56.64	56.70	250	37,928	0.66%	大買/鉅額交易
2020/11/26	31.2	56.39	69.1	55.94	55.60	-37.9	37,034	-0.10%
2020/11/25	222	53.60	426.2	55.00	56.10	-204.2	36,177	-0.56%	大買/大賣/鉅額交易
2020/11/24	12	51.06	14	51.29	51.00	-2	34,519	-0.01%
2020/11/23	14	49.50	10	50.20	50.90	4	34,095	0.01%
2020/11/20	30	49.95	16	50.31	49.65	14	33,763	0.04%
2020/11/19	16.2	50.62	31	50.89	50.30	-14.8	33,458	-0.04%
2020/11/18	11	49.83	15	48.82	49.75	-4	32,719	-0.01%
2020/11/17	4	47.79	2	47.41	47.65	2	32,390	0.01%
2020/11/16	27	47.91	2	47.85	47.55	25	32,271	0.08%
2020/11/13	39	47.15	3	48.72	48.55	36	32,114	0.11%
2020/11/12	28	47.43	4.2	47.48	47.20	23.8	32,031	0.07%
2020/11/11	9.1	48.49	3.1	48.36	48.65	6	32,081	0.02%
2020/11/10	28.2	48.47	20	48.36	48.80	8.2	32,097	0.03%
2020/11/09	13	50.16	4	50.14	49.85	9	31,720	0.03%
2020/11/06	6	49.83	0.1	49.90	50.00	5.9	31,373	0.02%
2020/11/05	4	50.60	17	50.39	50.20	-13	31,123	-0.04%
2020/11/04	18.1	49.47	4	49.75	49.00	14.1	30,304	0.05%
2020/11/03	19	50.17	20	49.86	49.60	-1	29,905	0.00%
2020/11/02	16	48.31	14	48.44	49.05	2	29,259	0.01%
2020/10/30	30	49.10	12	49.64	48.15	18	28,635	0.06%
2020/10/29	16	51.95	5	51.70	51.90	11	27,928	0.04%
2020/10/28	30	52.34	96	51.93	53.00	-66	27,143	-0.24%
2020/10/27	14	49.34	10	49.33	48.75	4	25,399	0.02%
2020/10/26	49	49.13	39	48.85	49.45	10	25,117	0.04%
2020/10/23	13	47.80	35	48.25	49.00	-22	24,608	-0.09%
2020/10/22	21	46.64	19	47.02	47.00	2	24,019	0.01%
2020/10/21	7	46.27	7	46.76	46.10	0	23,783	0.00%
2020/10/20	15	46.04	0	0.00	45.90	15	23,587	0.06%
2020/10/19	20	47.54	6	47.54	47.25	14	23,359	0.06%
2020/10/16	17	47.94	20	47.25	47.40	-3	23,270	-0.01%
2020/10/15	30	50.28	11.3	49.55	49.30	18.7	22,868	0.08%
2020/10/14	45	51.07	28	50.86	50.70	17	22,361	0.08%
2020/10/13	30	49.02	29	48.77	49.40	1	21,443	0.00%
2020/10/12	31	48.61	25	48.42	49.40	6	20,980	0.03%
2020/10/08	4	47.00	3	47.03	47.00	1	20,214	0.00%
2020/10/07	9.3	46.51	17	46.46	46.55	-7.7	19,873	-0.04%
2020/10/06	18	46.95	26	46.79	46.90	-8	19,520	-0.04%
2020/10/05	38	44.64	42	43.94	45.60	-4	18,668	-0.02%
2020/09/30	54	43.31	41	43.01	42.70	13	18,081	0.07%
2020/09/29	1	42.00	7	41.86	41.65	-6	17,218	-0.03%
2020/09/28	4	42.84	5	42.98	43.10	-1	16,997	-0.01%
2020/09/25	6	43.72	12	45.00	42.65	-6	16,664	-0.04%
2020/09/24	13	46.45	11	46.26	44.75	2	15,808	0.01%
2020/09/23	18	46.65	0	0.00	47.10	18	15,373	0.12%
2020/09/22	5	48.53	1	48.00	48.40	4	14,434	0.03%
2020/09/21	1	51.60	10	51.51	51.50	-9	13,840	-0.07%
2020/09/18	7	51.29	0	0.00	51.20	7	13,532	0.05%
2020/09/17	14	52.06	4	52.15	51.30	10	13,284	0.08%
2020/09/16	17	51.72	5	51.70	51.60	12	12,833	0.09%
2020/09/15	0	0.00	13	51.49	52.00	-13	12,553	-0.10%
2020/09/14	15.6	50.18	15	50.81	51.50	0.6	12,216	0.01%
2020/09/11	50	55.55	55	53.00	52.40	-5	11,514	-0.04%
2020/09/10	14	51.85	7	52.54	53.40	7	10,049	0.07%
2020/09/09	0	0.00	4	49.63	49.75	-4	9,160	-0.04%
2020/09/08	11	49.47	24	49.14	48.50	-13	8,760	-0.15%
2020/09/07	30	50.80	14.1	49.33	51.00	15.9	8,130	0.20%
2020/09/04	17	46.19	13.9	45.84	46.60	3.1	7,381	0.04%
2020/09/03	8	43.79	2	43.60	44.30	6	6,205	0.10%
2020/09/02	5	41.40	1	40.20	42.15	4	5,672	0.07%
2020/09/01	1	39.60	0	0.00	39.95	1	5,137	0.02%
2020/08/31	1	34.60	4	35.95	37.60	-3	4,513	-0.07%
2020/08/28	5	32.96	6	33.36	34.55	-1	4,125	-0.02%
2020/08/27	0	0.00	7	32.80	33.00	-7	3,918	-0.18%
2020/08/26	0	0.00	10	32.65	32.60	-10	3,893	-0.26%
2020/08/25	2	32.73	0	0.00	32.75	2	3,897	0.05%
2020/08/21	3	32.73	1	33.30	32.75	2	4,006	0.05%
2020/08/20	1	32.80	1	33.35	32.65	0	3,967	0.00%
2020/08/18	3	34.52	2	34.18	34.05	1	3,756	0.03%
2020/08/17	50.1	32.80	58	32.72	34.50	-7.9	3,596	-0.22%
2020/08/14	0	0.00	14	31.90	31.40	-14	3,273	-0.43%
2020/08/13	3	30.98	0	0.00	31.10	3	3,029	0.10%
2020/08/11	4	30.80	0	0.00	31.10	4	3,108	0.13%
2020/08/10	1	31.00	2	30.90	31.10	-1	3,180	-0.03%
2020/08/07	1	30.60	0	0.00	30.70	1	3,199	0.03%
2020/08/06	0	0.00	10	30.75	30.90	-10	3,250	-0.31%
2020/08/04	1	30.80	0	0.00	30.90	1	3,392	0.03%
2020/08/03	1	30.65	0	0.00	30.90	1	3,406	0.03%
2020/07/30	0	0.00	1	30.45	30.45	-1	3,316	-0.03%
2020/07/29	1	29.75	5	29.60	29.80	-4	3,276	-0.12%
2020/07/27	3	30.00	0	0.00	29.65	3	3,272	0.09%
2020/07/24	2	30.48	12	31.02	30.35	-10	3,252	-0.31%
2020/07/23	12	31.53	3	30.83	31.55	9	3,207	0.28%
2020/07/22	8	30.68	18	30.09	30.75	-10	3,084	-0.32%
2020/07/21	1	28.90	0	0.00	28.90	1	2,817	0.04%
2020/07/20	1	28.90	0	0.00	28.90	1	2,805	0.04%
2020/07/16	1	28.75	0	0.00	29.00	1	2,818	0.04%
2020/07/15	3	29.03	0	0.00	28.90	3	2,787	0.11%
2020/07/14	1	28.80	0	0.00	28.70	1	2,724	0.04%
2020/07/13	23	29.00	2	29.10	29.00	21	2,715	0.77%
2020/07/10	1	28.80	2	29.10	28.90	-1	2,733	-0.04%
2020/07/09	1	28.75	2	29.00	28.90	-1	2,707	-0.04%
2020/07/08	0	0.00	10	28.45	28.55	-10	2,702	-0.37%
2020/07/07	22	28.70	9	28.59	28.50	13	2,705	0.48%
2020/07/06	0	0.00	9	28.01	28.20	-9	2,648	-0.34%
2020/07/01	2	27.65	2	27.65	27.70	0	2,666	0.00%
2020/06/23	2	27.55	0	0.00	27.55	2	2,745	0.07%
2020/06/19	0	0.00	1	27.15	27.15	-1	2,778	-0.04%
2020/06/10	0	0.00	2	28.70	28.65	-2	2,904	-0.07%
2020/06/08	7	29.93	2	29.60	29.05	5	3,081	0.16%
2020/06/02	0	0.00	8	28.65	28.15	-8	3,074	-0.26%
2020/06/01	0	0.00	2	28.78	28.65	-2	3,033	-0.07%
2020/05/29	0	0.00	4.4	28.79	28.50	-4.4	3,015	-0.15%
2020/05/28	9	28.92	22	28.75	29.20	-13	2,941	-0.44%
2020/05/27	0	0.00	2	28.10	28.00	-2	2,845	-0.07%
2020/05/26	2	27.60	4	27.70	27.60	-2	2,843	-0.07%
2020/05/25	3	27.63	0	0.00	27.70	3	2,892	0.10%
2020/05/22	0	0.00	20	27.50	27.40	-20	2,924	-0.68%
2020/05/21	0	0.00	2	27.53	27.65	-2	2,917	-0.07%
2020/05/20	0	0.00	2	27.58	27.60	-2	2,918	-0.07%
2020/05/19	0	0.00	13	27.95	27.70	-13	2,894	-0.45%
2020/05/18	6	27.53	1	27.30	27.55	5	2,857	0.17%
2020/05/15	0	0.00	1	27.50	27.55	-1	2,868	-0.03%
2020/05/14	25	27.51	15	27.60	27.50	10	2,833	0.35%
2020/05/13	61	27.48	1	27.60	27.50	60	2,818	2.13%
2020/05/12	0	0.00	3	27.03	27.65	-3	2,768	-0.11%
2020/05/08	1	25.90	0	0.00	26.00	1	2,614	0.04%
2020/05/05	0	0.00	1	25.65	25.35	-1	2,800	-0.04%
2020/04/28	0	0.00	2	25.00	24.95	-2	2,994	-0.07%
2020/04/24	0	0.00	5	24.00	24.00	-5	3,107	-0.16%
2020/04/22	5	23.00	0	0.00	23.60	5	3,514	0.14%
2020/04/17	3	24.50	5	24.60	24.40	-2	3,533	-0.06%
2020/04/13	0.2	23.50	0	0.00	23.55	0.2	3,712	0.01%
2020/04/10	5	23.40	0	0.00	23.65	5	3,715	0.13%
2020/03/25	0	0.00	0.8	21.85	21.85	-0.8	3,996	-0.02%
2020/03/20	1	20.70	0	0.00	20.70	1	3,963	0.03%
2020/03/18	0	0.00	20	21.80	21.85	-20	3,853	-0.52%
2020/03/16	0	0.00	1.1	22.10	22.20	-1.1	3,825	-0.03%
2020/03/13	0	0.00	20	21.95	22.35	-20	3,768	-0.53%
2020/03/12	5	23.65	2	23.15	23.45	3	3,674	0.08%
2020/03/10	0	0.00	5	24.45	25.00	-5	3,530	-0.14%
2020/03/04	2	26.05	0	0.00	26.10	2	3,463	0.06%
2020/02/27	1	26.40	0	0.00	26.00	1	3,421	0.03%
2020/02/21	2	27.25	0	0.00	27.30	2	3,226	0.06%
2020/02/20	0	0.00	1	27.85	27.75	-1	3,208	-0.03%
2020/02/19	1	27.20	4	27.50	27.50	-3	3,185	-0.09%
2020/02/18	1	27.65	2	27.95	27.40	-1	3,155	-0.03%
2020/02/17	0	0.00	1	28.05	28.05	-1	3,170	-0.03%
2020/02/14	1	27.45	0	0.00	27.45	1	3,146	0.03%
2020/02/13	21	27.89	0	0.00	27.55	21	3,075	0.68%
2020/02/11	20	28.45	1	28.05	28.05	19	2,997	0.63%
2020/02/07	10	28.95	10	28.40	28.40	0	2,903	0.00%
2020/02/06	0	0.00	3	28.80	28.70	-3	2,842	-0.11%
2020/01/31	3	26.80	0	0.00	27.05	3	2,446	0.12%
2020/01/20	0	0.00	1	27.30	27.75	-1	2,227	-0.04%
2020/01/17	1	27.70	1	27.45	27.15	0	2,170	0.00%
2020/01/16	0	0.00	7	26.48	27.85	-7	2,020	-0.35%
2020/01/14	6	26.05	6	26.23	26.05	0	1,750	0.00%
2020/01/13	7	25.90	0	0.00	25.95	7	1,732	0.40%
2020/01/10	0	0.00	0.9	25.90	26.00	-0.9	1,698	-0.05%
2020/01/09	0	0.00	14	26.05	26.45	-14	1,620	-0.86%
2020/01/07	0	0.00	8	25.25	25.45	-8	1,445	-0.55%
2020/01/02	1	24.85	79	25.29	25.55	-78	1,251	-6.23%
2019/12/31	23	24.60	2.3	24.51	24.30	20.7	1,110	1.87%
2019/12/30	0	0.00	6	22.95	22.90	-6	916	-0.65%
2019/12/25	0	0.00	6	22.70	22.70	-6	884	-0.68%
2019/12/19	0	0.00	30	22.00	22.00	-30	797	-3.76%
2019/12/18	1	22.05	0	0.00	22.00	1	784	0.13%
2019/11/25	15.2	21.35	15	21.35	21.40	0.2	595	0.03%
2019/11/22	30	21.40	0	0.00	21.35	30	627	4.78%
2019/11/21	15	21.30	15	21.30	21.30	0	642	0.00%
2019/11/14	0	0.00	4	21.40	21.35	-4	623	-0.64%
2019/11/13	3	20.73	0	0.00	20.85	3	568	0.53%
2019/11/07	5	20.60	0	0.00	20.55	5	529	0.94%
2019/10/16	0	0.00	3	20.30	20.35	-3	566	-0.53%
2019/10/08	5	20.15	0	0.00	20.10	5	580	0.86%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/06	10	20.35	10	20.35	20.45	0	679	0.00%
2019/08/20	3	21.00	5.3	20.95	20.95	-2.3	700	-0.33%
2019/08/12	5	20.95	5	20.95	20.90	0	744	0.00%
2019/08/05	10	20.70	11	20.71	20.85	-1	853	-0.12%
2019/07/24	2	21.00	2	21.00	20.95	0	907	0.00%
2019/06/26	12	21.30	12	21.30	21.35	0	926	0.00%
2019/06/24	6	21.20	6	21.20	21.30	0	924	0.00%
2019/06/03	0	0.00	1	20.85	20.85	-1	873	-0.11%
2019/05/31	1	20.80	0	0.00	20.80	1	872	0.11%
2019/05/20	5	21.05	0	0.00	21.05	5	781	0.64%
2019/05/06	0	0.00	10	20.80	20.80	-10	549	-1.82%
2019/04/16	0	20.60	0	0.00	20.75	0	451	0.01%
2019/03/27	0	0.00	1	20.65	20.60	-1	400	-0.25%
2019/02/20	10	20.35	0	0.00	20.40	10	397	2.51%
2019/02/14	0	0.00	5	20.30	20.35	-5	420	-1.19%
2018/11/09	0	0.00	1	20.70	20.50	-1	1,047	-0.10%
2018/11/07	0	0.00	1	20.50	20.60	-1	1,041	-0.10%
2018/11/02	1	20.20	0	0.00	20.20	1	1,059	0.09%
2018/11/01	1	20.25	0	0.00	20.30	1	1,075	0.09%
2018/10/22	2	20.60	0	0.00	20.65	2	1,056	0.19%
2018/10/11	0	0.00	1	20.00	20.15	-1	1,099	-0.09%
2018/10/08	0	0.00	1	21.15	21.20	-1	1,085	-0.09%
2018/10/04	1	21.60	10	21.70	21.65	-9	1,037	-0.87%
2018/09/10	1	19.80	0	0.00	20.00	1	1,045	0.10%
2018/09/03	0	0.00	0.1	20.45	20.45	-0.1	1,171	0.00%
2018/08/28	1	21.25	1	21.45	21.40	0	1,159	0.00%
2018/07/23	5	21.75	0	0.00	21.70	5	1,310	0.38%
2018/07/17	0	0.00	11	21.44	21.35	-11	1,313	-0.84%
2018/07/12	0	0.00	1	21.00	21.05	-1	1,399	-0.07%
2018/07/10	0	0.00	1	20.90	20.90	-1	1,395	-0.07%
2018/07/06	3	20.23	0	0.00	20.30	3	1,402	0.21%
2018/07/05	1	20.45	0	0.00	20.25	1	1,458	0.07%
2018/06/28	0.6	20.75	0	0.00	20.85	0.6	2,229	0.03%
2018/06/21	0	0.00	1	20.80	20.75	-1	2,617	-0.04%
2018/06/19	0	0.00	10	20.85	20.85	-10	2,608	-0.38%
2018/06/14	12	21.40	0	0.00	21.20	12	2,592	0.46%
2018/06/13	0	0.00	1	20.75	21.20	-1	2,530	-0.04%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/07	1	21.25	0	0.00	21.20	1	2,500	0.04%
2018/06/06	1	21.00	0	0.00	20.95	1	2,495	0.04%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/06/04	6	21.19	0	0.00	21.20	6	2,475	0.24%
2018/05/22	30	21.50	30	21.50	21.10	0	2,404	0.00%
2018/05/15	2	21.35	0	0.00	21.50	2	2,416	0.08%
2018/05/14	0	0.00	1	20.95	20.95	-1	2,424	-0.04%
2018/05/10	0	0.00	3	20.80	20.90	-3	2,389	-0.13%
2018/05/09	0.8	20.85	0	0.00	20.85	0.8	2,387	0.03%
2018/04/30	0	0.00	3	21.50	21.45	-3	2,411	-0.12%
2018/04/23	0	0.00	8	22.13	22.25	-8	2,459	-0.33%
2018/04/20	2	23.00	5	22.94	22.40	-3	2,436	-0.12%
2018/04/19	0	0.00	5	22.41	22.25	-5	2,363	-0.21%
2018/04/17	3	21.85	0	0.00	21.85	3	2,361	0.13%
2018/04/13	0	0.00	5	22.90	22.40	-5	2,328	-0.21%
2018/04/12	3	22.65	0	0.00	22.85	3	2,309	0.13%
2018/04/11	3	23.33	3	23.23	23.30	0	2,292	0.00%
2018/04/10	0	0.00	2	24.05	22.80	-2	2,251	-0.09%
2018/04/09	50	23.82	73.6	24.08	24.40	-23.6	2,110	-1.12%
2018/04/03	11.4	22.26	30	22.80	22.70	-18.6	1,772	-1.05%
2018/04/02	3	22.20	3	22.08	21.90	0	1,670	0.00%
2018/03/31	8	22.10	12	21.91	22.00	-4	1,676	-0.24%
2018/03/30	15	22.40	9	22.46	22.00	6	1,650	0.36%
2018/03/29	19	21.78	28	21.74	21.60	-9	1,451	-0.62%
2018/03/27	0	0.00	1	20.60	20.65	-1	1,464	-0.07%
2018/03/15	0	0.00	0.9	20.50	20.50	-0.9	1,972	-0.04%
2018/03/14	0	0.00	10	20.35	20.40	-10	1,994	-0.50%
2018/03/13	10	20.45	0	0.00	20.45	10	2,030	0.49%
2018/03/08	0	0.00	1	20.20	20.10	-1	2,079	-0.05%
2018/03/05	10	20.20	10	20.20	20.00	0	2,280	0.00%
2018/02/09	5	19.85	5	19.85	20.05	0	2,838	0.00%
2018/02/05	2	20.80	1	20.80	20.85	1	2,805	0.04%
2018/02/02	10	21.15	10	21.15	21.10	0	2,820	0.00%
2018/01/30	6	21.34	1	21.50	21.10	5	2,999	0.17%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/22	0	0.00	10	21.85	21.75	-10	3,025	-0.33%
2018/01/18	0	0.00	6	22.17	22.10	-6	3,056	-0.20%
2018/01/17	3	22.15	0	0.00	22.40	3	3,080	0.10%
2018/01/16	0	0.00	5	22.05	22.05	-5	3,072	-0.16%
2018/01/15	0	0.00	5	21.95	21.95	-5	3,154	-0.16%
2018/01/12	0	0.00	2	21.85	21.95	-2	3,197	-0.06%
2018/01/11	2	21.65	2	21.75	21.75	0	3,218	0.00%
2018/01/09	0	0.00	2	22.25	22.25	-2	3,212	-0.06%
2018/01/04	2	22.35	0	0.00	22.40	2	3,402	0.06%
2018/01/03	3	22.43	2	22.70	22.45	1	3,390	0.03%
2018/01/02	0	0.00	2	22.45	22.60	-2	3,400	-0.06%