中興電 (1513)-元大-豐原券商分點個股進出

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

中興電

(1513)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	14	193.14	15	192.70	194.50	-1	50,876	0.00%
2024/04/23	21.1	189.17	19.1	188.77	188.50	2	50,409	0.00%
2024/04/22	34.8	192.99	38.4	194.11	185.00	-3.6	49,867	-0.01%
2024/04/19	35.8	200.02	37	200.61	197.50	-1.2	49,722	0.00%
2024/04/18	111.2	208.01	69.5	205.69	203.50	41.7	48,651	0.09%	大買/
2024/04/17	47.7	200.21	146.7	204.81	209.50	-99	47,241	-0.21%	大賣/
2024/04/16	69.7	193.63	61.1	192.79	190.50	8.6	46,063	0.02%
2024/04/15	136.4	205.80	73.4	204.54	203.00	63.1	45,031	0.14%	大買/
2024/04/12	100.4	202.04	126	205.14	212.00	-25.7	43,106	-0.06%	大賣/
2024/04/11	43.2	193.50	95	190.92	193.00	-51.8	41,192	-0.13%
2024/04/10	54.6	183.80	21.2	181.65	183.00	33.4	39,715	0.08%
2024/04/09	50.3	184.95	54.8	187.00	185.00	-4.4	38,905	-0.01%
2024/04/08	10.2	180.49	12	182.58	182.00	-1.9	37,888	0.00%
2024/04/03	1.7	178.15	8.1	178.88	178.50	-6.4	37,537	-0.02%
2024/04/02	6.2	180.15	4	177.88	178.50	2.2	37,896	0.01%
2024/04/01	21.3	179.01	7	179.71	177.50	14.3	37,647	0.04%
2024/03/29	9	177.39	24.3	178.32	179.50	-15.3	37,363	-0.04%
2024/03/28	28.2	179.66	26.5	180.86	177.00	1.7	37,041	0.00%
2024/03/27	64.1	182.55	41.9	181.20	176.00	22.3	36,624	0.06%
2024/03/26	81.1	192.06	80.2	192.30	187.00	0.9	35,782	0.00%
2024/03/25	46.2	185.68	95.1	184.71	185.00	-49	34,312	-0.14%
2024/03/22	69	180.72	22	181.59	177.50	47	33,672	0.14%
2024/03/21	66	182.65	61.4	182.33	181.50	4.6	33,132	0.01%
2024/03/20	31.6	177.75	13	178.04	177.00	18.6	32,525	0.06%
2024/03/19	61.2	181.63	68	182.08	180.00	-6.8	32,176	-0.02%
2024/03/18	43	178.26	71.5	178.23	178.50	-28.5	31,332	-0.09%
2024/03/15	46.4	170.58	31	170.11	169.50	15.4	30,161	0.05%
2024/03/14	36.3	172.03	34	172.71	173.00	2.3	29,428	0.01%
2024/03/13	96.1	177.23	83.8	175.99	173.50	12.3	28,573	0.04%
2024/03/12	57.4	171.97	57.2	168.95	170.00	0.2	27,673	0.00%
2024/03/11	13.1	164.82	13	162.43	164.50	0.1	27,174	0.00%
2024/03/08	69.7	165.65	77.1	163.28	161.50	-7.4	27,954	-0.03%
2024/03/07	39.4	169.99	36.1	169.80	171.00	3.3	27,655	0.01%
2024/03/06	35.3	168.50	40.1	171.02	174.00	-4.8	27,315	-0.02%
2024/03/05	45.6	171.26	59.7	171.88	169.00	-14.1	26,916	-0.05%
2024/03/04	61.8	167.88	92.3	168.51	167.00	-30.6	26,085	-0.12%
2024/03/01	103.3	174.53	77.3	172.18	171.00	26	25,637	0.10%	大買/
2024/02/29	82	163.19	66.3	166.97	171.00	15.7	25,071	0.06%
2024/02/27	91.6	155.84	102.3	156.85	155.50	-10.7	24,554	-0.04%	大賣/
2024/02/26	41.5	153.09	57.5	154.24	153.00	-16	23,116	-0.07%
2024/02/23	19.2	139.46	130.2	141.99	143.00	-111	21,278	-0.52%	大賣/鉅額交易
2024/02/22	31.1	133.33	25	133.30	133.50	6.1	20,025	0.03%
2024/02/21	33.3	132.61	50.4	133.05	132.50	-17.1	19,435	-0.09%
2024/02/20	25.2	130.36	32	127.59	128.00	-6.8	18,717	-0.04%
2024/02/19	63.2	131.57	62.2	131.17	129.50	1	18,222	0.01%
2024/02/16	44.2	128.30	32.5	127.48	129.00	11.7	17,327	0.07%
2024/02/15	19	120.79	7.4	120.15	120.50	11.7	16,675	0.07%
2024/02/05	30.1	124.71	4	123.75	122.50	26.1	16,458	0.16%
2024/02/02	9.3	126.56	49.4	127.42	124.50	-40.1	16,382	-0.24%
2024/02/01	8.2	125.50	6.1	122.64	126.00	2.1	15,842	0.01%
2024/01/31	1.1	117.50	1	119.50	119.50	0.1	15,471	0.00%
2024/01/30	3.1	119.98	2.1	119.10	118.50	1	15,427	0.01%
2024/01/29	1	119.00	1.2	119.63	120.50	-0.2	15,401	0.00%
2024/01/26	0	0.00	0.1	119.50	119.00	-0.1	15,358	0.00%
2024/01/24	0.1	119.50	4	120.50	119.50	-3.9	15,377	-0.03%
2024/01/23	3.2	119.89	9.3	120.72	120.50	-6.1	15,353	-0.04%
2024/01/22	2.1	116.50	1.8	115.64	118.50	0.3	15,229	0.00%
2024/01/19	7	116.00	3	115.83	115.50	4	15,158	0.03%
2024/01/18	2	115.00	2	114.50	115.50	0	15,123	0.00%
2024/01/17	13.1	116.04	9.4	117.19	115.00	3.7	15,100	0.02%
2024/01/16	14.1	119.29	13	119.15	118.50	1.1	15,014	0.01%
2024/01/15	25.1	122.53	23	122.89	121.50	2.1	14,985	0.01%
2024/01/12	6.1	120.50	7	121.43	120.50	-0.9	14,450	-0.01%
2024/01/11	3	119.17	0	0.00	119.00	3	14,280	0.02%
2024/01/10	2.3	120.61	2	120.25	119.50	0.2	14,256	0.00%
2024/01/09	10.2	119.24	3	120.83	120.00	7.2	14,231	0.05%
2024/01/08	3	120.00	5	119.00	118.00	-2	14,041	-0.01%
2024/01/05	1	118.50	0	0.00	119.50	1	13,983	0.01%
2024/01/04	4	118.50	4	117.88	118.50	0	13,953	0.00%
2024/01/03	4	118.88	2	119.50	120.00	2	13,844	0.01%
2024/01/02	2	118.50	1.1	118.05	119.00	0.9	13,740	0.01%
2023/12/29	6.1	115.42	4	115.75	116.50	2.1	13,628	0.02%
2023/12/28	29.1	120.89	27.1	120.00	119.00	2	13,402	0.01%
2023/12/27	15.1	116.07	2	116.00	116.00	13.1	13,064	0.10%
2023/12/26	13	116.23	0	0.00	116.50	13	13,137	0.10%
2023/12/25	11	118.41	3	117.83	117.50	8	13,135	0.06%
2023/12/22	2	116.50	0.4	116.33	116.00	1.6	13,138	0.01%
2023/12/21	6.5	115.86	1	115.00	115.00	5.5	13,158	0.04%
2023/12/20	2	117.50	1.1	117.05	117.50	1	13,256	0.01%
2023/12/19	11	116.82	21	117.79	117.00	-10.1	13,432	-0.07%
2023/12/18	6	120.33	4.1	120.62	120.50	1.9	13,267	0.01%
2023/12/15	13.2	123.02	5	123.90	122.00	8.2	13,270	0.06%
2023/12/14	52	125.13	15	125.57	125.00	37	12,954	0.29%
2023/12/13	10.3	126.65	9	124.89	124.50	1.3	12,770	0.01%
2023/12/12	1.1	125.97	26.1	125.65	125.00	-25	12,593	-0.20%
2023/12/11	13	124.85	14	125.00	126.00	-1	12,486	-0.01%
2023/12/08	12.4	126.34	22.2	125.94	126.00	-9.9	12,323	-0.08%
2023/12/07	35	130.06	42	128.82	126.50	-7	12,095	-0.06%
2023/12/06	36.1	127.80	36	128.64	126.50	0.1	11,279	0.00%
2023/12/05	68.7	128.66	58	129.32	129.50	10.6	10,637	0.10%
2023/12/04	10	123.95	11.1	125.08	126.50	-1.1	9,665	-0.01%
2023/12/01	19.1	121.71	12.3	122.27	120.50	6.8	9,186	0.07%
2023/11/30	6	122.58	9	122.17	121.50	-3	8,955	-0.03%
2023/11/29	10.2	121.21	8	122.13	121.00	2.2	8,700	0.03%
2023/11/28	12	122.13	18.4	122.36	124.00	-6.4	8,670	-0.07%
2023/11/27	56.3	121.44	56.1	121.75	119.00	0.2	8,074	0.00%
2023/11/24	28	113.14	53.2	113.94	117.00	-25.2	7,031	-0.36%
2023/11/22	1	102.50	4	102.50	102.50	-3	6,087	-0.05%
2023/11/21	5	102.50	0	0.00	102.50	5	6,262	0.08%
2023/11/20	2	102.76	0.2	103.00	102.50	1.8	6,700	0.03%
2023/11/17	0.4	104.00	3	103.67	104.00	-2.6	6,811	-0.04%
2023/11/16	2	103.25	1	101.50	103.00	1	7,063	0.01%
2023/11/15	2	103.00	0	0.00	103.50	2	7,245	0.03%
2023/11/14	2	101.50	1	101.50	102.00	1	7,559	0.01%
2023/11/13	4	101.38	1	101.00	101.00	3	7,712	0.04%
2023/11/10	14	101.46	4.3	102.10	102.50	9.7	7,809	0.12%
2023/11/09	0.3	99.80	0	0.00	99.30	0.3	7,914	0.00%
2023/11/08	4	101.13	6.4	100.58	100.50	-2.4	8,173	-0.03%
2023/11/07	0	0.00	1	101.00	102.50	-1	8,286	-0.01%
2023/11/06	0.2	101.50	6	100.83	100.50	-5.8	8,595	-0.07%
2023/11/03	4	97.28	6	97.47	98.30	-2	8,862	-0.02%
2023/11/02	7	96.17	7	96.04	96.50	0	9,014	0.00%
2023/11/01	3	93.77	0	0.00	94.50	3	9,171	0.03%
2023/10/31	8.7	95.24	2	94.20	93.20	6.7	9,418	0.07%
2023/10/30	1.3	98.45	0	0.00	97.60	1.3	9,597	0.01%
2023/10/27	0	0.00	0.1	99.50	99.10	-0.1	10,035	0.00%
2023/10/26	1	101.00	2	100.25	100.00	-1	10,689	-0.01%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	3	100.77	3.1	99.73	100.00	-0.1	11,195	0.00%
2023/10/23	2	100.15	10	100.08	99.90	-8	11,515	-0.07%
2023/10/20	3.6	95.97	4	96.15	96.20	-0.4	12,125	0.00%
2023/10/19	1.4	98.44	6	98.17	98.10	-4.6	12,985	-0.04%
2023/10/18	9.3	99.65	6	99.40	99.00	3.3	15,240	0.02%
2023/10/17	11.1	100.68	0	0.00	100.00	11.1	15,255	0.07%
2023/10/16	0	0.00	6	101.67	102.50	-6	15,299	-0.04%
2023/10/13	0.1	103.48	0	0.00	102.50	0.1	15,899	0.00%
2023/10/12	0.1	105.95	1	105.50	106.00	-0.9	16,830	-0.01%
2023/10/11	1	105.50	0	0.00	105.00	1	17,571	0.01%
2023/10/06	1	107.00	2	107.00	106.50	-1	17,839	-0.01%
2023/10/05	0.2	108.50	0	0.00	108.00	0.2	18,353	0.00%
2023/10/04	6.1	106.50	3	106.00	106.00	3.1	18,485	0.02%
2023/10/03	3	109.33	2.3	108.07	107.50	0.7	18,637	0.00%
2023/10/02	1	109.00	8	108.94	109.00	-7	18,658	-0.04%
2023/09/28	0	0.00	6	107.25	107.50	-6	18,760	-0.03%
2023/09/27	51	106.05	1.4	106.13	106.00	49.6	18,958	0.26%
2023/09/26	3	105.83	8.1	106.63	106.50	-5.1	19,279	-0.03%
2023/09/25	5	105.90	3.2	105.72	106.50	1.8	19,535	0.01%
2023/09/22	14	102.07	8	102.20	102.00	6	19,807	0.03%
2023/09/21	4.3	98.69	0.1	99.50	98.70	4.3	19,786	0.02%
2023/09/20	11.2	100.01	7.1	100.34	100.50	4.2	20,212	0.02%
2023/09/19	6	101.42	1	103.00	101.00	5	21,159	0.02%
2023/09/18	8	101.81	0	0.00	101.50	8	21,570	0.04%
2023/09/15	2.2	102.77	1	103.50	103.50	1.2	21,917	0.01%
2023/09/14	0	104.50	3	104.00	104.00	-3	22,855	-0.01%
2023/09/13	0.3	103.17	6	102.92	103.00	-5.7	24,493	-0.02%
2023/09/12	1.2	104.93	0.1	104.50	104.00	1.1	25,234	0.00%
2023/09/11	11.6	106.08	2.8	104.75	103.50	8.8	25,422	0.03%
2023/09/08	4.2	107.14	3.2	107.53	107.00	1	25,417	0.00%
2023/09/07	7	109.14	0	0.00	108.50	7	25,460	0.03%
2023/09/06	1	111.01	0	0.00	110.50	1	25,598	0.00%
2023/09/05	0.2	111.50	1	110.50	110.50	-0.8	25,749	0.00%
2023/09/04	8.1	110.39	3.1	110.66	110.50	5	26,296	0.02%
2023/09/01	11.6	113.78	13	113.04	111.50	-1.4	26,383	-0.01%
2023/08/31	1	113.00	9	113.11	113.50	-8	26,307	-0.03%
2023/08/30	6.3	113.03	3	113.67	112.50	3.3	26,707	0.01%
2023/08/29	0	0.00	2	112.75	113.50	-2	27,595	-0.01%
2023/08/28	1	112.00	1	113.00	112.00	0	27,759	0.00%
2023/08/25	1	114.00	6	114.67	113.50	-5	28,023	-0.02%
2023/08/24	3	114.50	26.1	115.15	115.00	-23.1	28,049	-0.08%
2023/08/23	3.1	109.53	2	110.00	110.00	1.1	27,866	0.00%
2023/08/22	14.2	111.18	7	111.00	110.00	7.1	28,028	0.03%
2023/08/21	4	113.25	6	114.67	113.50	-2	28,267	-0.01%
2023/08/18	18	113.42	25.2	113.80	113.00	-7.1	28,524	-0.03%
2023/08/17	4	110.25	2.4	110.08	110.00	1.6	29,040	0.01%
2023/08/16	6.2	109.60	3	109.33	110.50	3.2	30,136	0.01%
2023/08/15	6	112.00	3.1	111.48	111.50	2.9	30,547	0.01%
2023/08/14	21.2	109.97	11.3	108.68	108.50	9.9	30,904	0.03%
2023/08/11	1.3	115.26	8.1	114.57	114.50	-6.8	30,741	-0.02%
2023/08/10	15.2	115.12	14	115.10	114.00	1.2	30,744	0.00%
2023/08/09	17	117.24	33.5	116.91	116.00	-16.5	30,557	-0.05%
2023/08/08	3.4	114.81	2	115.50	115.00	1.4	30,456	0.00%
2023/08/07	7.1	115.80	7	114.71	116.50	0.1	30,508	0.00%
2023/08/04	1	114.00	7.1	115.30	116.00	-6.1	30,557	-0.02%
2023/08/02	3.4	111.27	4.5	113.67	110.50	-1.1	30,912	0.00%
2023/08/01	38.4	114.75	20.1	114.15	114.00	18.3	31,242	0.06%
2023/07/31	25.3	117.53	23.1	117.06	117.00	2.2	31,031	0.01%
2023/07/28	5	110.80	23.3	111.80	112.50	-18.3	30,730	-0.06%
2023/07/27	17.2	110.85	19.1	110.58	110.50	-1.9	30,849	-0.01%
2023/07/26	9.9	109.41	3	110.00	108.00	6.9	31,164	0.02%
2023/07/25	39.8	110.74	28	110.04	111.50	11.8	30,943	0.04%
2023/07/24	45.2	108.46	27.4	109.28	106.00	17.8	30,413	0.06%
2023/07/21	116	110.01	56.3	110.29	112.50	59.7	29,560	0.20%	大買/
2023/07/20	9	110.50	11.5	110.50	110.50	-2.5	27,579	-0.01%
2023/07/19	24.3	122.50	1.6	122.50	122.50	22.7	27,680	0.08%
2023/07/18	42.3	138.87	28.4	137.27	136.00	13.9	27,923	0.05%
2023/07/17	82.9	143.33	58.9	143.84	141.00	24	27,568	0.09%
2023/07/14	48.1	136.51	85.1	137.26	137.50	-37	26,769	-0.14%
2023/07/13	29.4	134.47	20	134.25	134.00	9.4	26,358	0.04%
2023/07/12	26.1	134.89	21.2	135.83	135.00	4.9	26,624	0.02%
2023/07/11	10.1	132.80	4.5	133.09	132.50	5.6	26,629	0.02%
2023/07/10	12	131.21	12	131.33	131.50	0	27,644	0.00%
2023/07/07	24.3	129.62	18	129.86	129.50	6.3	29,020	0.02%
2023/07/06	12.1	131.01	16	130.97	131.00	-3.9	30,136	-0.01%
2023/07/05	16.5	131.75	7.5	131.83	130.50	9	30,694	0.03%
2023/07/04	44.2	136.12	18.2	135.90	134.50	26	30,911	0.08%
2023/07/03	21.2	138.24	16.1	138.03	138.00	5.1	30,585	0.02%
2023/06/30	20.1	134.39	32	135.02	137.00	-11.9	30,420	-0.04%
2023/06/29	3.2	130.71	23.1	130.33	132.00	-19.9	30,058	-0.07%
2023/06/28	30.3	130.92	24.5	129.12	129.00	5.8	29,950	0.02%
2023/06/27	105.3	136.53	55.2	135.31	132.00	50.1	29,588	0.17%	大買/
2023/06/26	47.1	133.61	53	133.44	133.50	-5.9	28,728	-0.02%
2023/06/21	31.1	131.87	19.1	131.66	132.50	12	28,415	0.04%
2023/06/20	42.1	133.12	49.6	133.40	132.00	-7.5	28,198	-0.03%
2023/06/19	112.3	130.01	121.1	129.72	128.50	-8.8	27,496	-0.03%	大買/大賣/
2023/06/16	44	120.92	98.9	126.12	128.00	-54.9	26,242	-0.21%
2023/06/15	7.3	115.29	25.3	115.36	116.50	-18	25,876	-0.07%
2023/06/14	11	113.55	6.3	113.16	112.50	4.7	25,834	0.02%
2023/06/13	8	112.50	7	112.86	113.00	1	26,087	0.00%
2023/06/12	32.6	113.05	29	111.97	112.00	3.6	26,193	0.01%
2023/06/09	28.3	115.57	6	114.50	114.50	22.3	26,243	0.08%
2023/06/08	64	116.66	49.4	117.34	115.50	14.7	26,403	0.06%
2023/06/07	14.3	114.62	45.1	114.83	115.50	-30.9	26,307	-0.12%
2023/06/06	39	113.85	10.4	113.76	113.50	28.6	26,795	0.11%
2023/06/05	44.8	116.83	28	116.04	115.00	16.8	27,143	0.06%
2023/06/02	43.4	118.47	118.4	117.69	117.00	-75	27,268	-0.28%	大賣/
2023/06/01	9	114.67	5	114.10	113.50	4	26,580	0.02%
2023/05/31	9.2	114.54	12.2	114.61	114.50	-3	26,685	-0.01%
2023/05/30	28.1	111.91	4	112.25	112.00	24.1	26,711	0.09%
2023/05/29	41.1	114.34	9.1	114.33	113.50	32	26,795	0.12%
2023/05/26	38	112.14	23.1	112.35	112.00	14.9	26,934	0.06%
2023/05/25	31.1	113.95	37.6	114.45	112.50	-6.6	27,119	-0.02%
2023/05/24	32.1	111.83	9.6	111.84	112.50	22.5	27,238	0.08%
2023/05/23	47.1	115.57	15.3	116.02	114.00	31.8	27,844	0.11%
2023/05/22	37.2	116.03	108	114.41	117.00	-70.8	27,613	-0.26%	大賣/
2023/05/19	70	109.56	36	109.50	109.00	34	27,075	0.13%
2023/05/18	40	108.76	32.1	108.27	108.00	7.9	27,176	0.03%
2023/05/17	14.1	105.72	10.2	105.50	105.00	3.9	28,152	0.01%
2023/05/16	22.1	104.02	39	104.56	105.00	-17	28,366	-0.06%
2023/05/15	18.6	104.98	4	104.50	104.50	14.6	28,463	0.05%
2023/05/12	8.1	102.99	6.1	102.01	104.50	2	28,779	0.01%
2023/05/11	8.1	102.99	6.1	102.01	101.00	2	29,244	0.01%
2023/05/10	9	104.44	27	104.50	106.00	-18	29,307	-0.06%
2023/05/09	74.4	107.39	36.1	104.87	103.50	38.3	29,207	0.13%
2023/05/08	64.2	109.47	93.1	110.48	110.50	-28.9	28,694	-0.10%
2023/05/05	40.1	107.84	6.1	108.98	108.00	34	28,409	0.12%
2023/05/04	14	107.71	36.1	107.62	109.50	-22.1	28,632	-0.08%
2023/05/03	9	105.39	33	106.41	105.50	-24	28,745	-0.08%
2023/05/02	52.1	106.92	24.1	107.01	108.00	28	29,213	0.10%
2023/04/28	23	102.09	4	101.88	101.50	19	29,050	0.07%
2023/04/27	11	100.85	9	101.52	101.00	2	29,303	0.01%
2023/04/26	2	102.25	5	102.70	103.00	-3	29,210	-0.01%
2023/04/25	11	103.05	5.2	102.00	102.50	5.8	29,185	0.02%
2023/04/24	11	105.32	7.5	104.73	105.00	3.5	29,020	0.01%
2023/04/21	6.5	103.89	5	103.60	102.50	1.5	29,141	0.01%
2023/04/20	34.2	107.82	7	106.36	105.50	27.2	29,050	0.09%
2023/04/19	17	108.91	30	107.57	108.00	-13	29,152	-0.04%
2023/04/18	10.1	109.20	28.1	109.52	109.00	-18	29,337	-0.06%
2023/04/17	44.4	107.92	16	109.16	109.00	28.4	29,711	0.10%
2023/04/14	32	106.97	26.7	106.16	105.50	5.3	30,650	0.02%
2023/04/13	106.6	110.37	70.3	108.93	108.00	36.3	31,030	0.12%	大買/
2023/04/12	79.1	113.18	93.2	114.36	115.00	-14.1	29,982	-0.05%
2023/04/11	82.2	105.85	120.3	106.36	108.00	-38.1	28,569	-0.13%	大賣/
2023/04/10	22.2	99.56	44	100.02	101.50	-21.8	27,451	-0.08%
2023/04/07	64	97.78	38.2	97.25	96.80	25.8	27,042	0.10%
2023/04/06	3	95.03	5	95.48	95.70	-2	26,696	-0.01%
2023/03/31	12.2	94.80	7	94.74	94.60	5.2	26,774	0.02%
2023/03/30	6.6	95.17	7	95.70	96.00	-0.4	26,767	0.00%
2023/03/29	1.2	95.42	3.2	95.36	94.70	-2	26,888	-0.01%
2023/03/28	3.7	94.43	10.2	94.79	94.80	-6.5	27,207	-0.02%
2023/03/27	16.2	96.01	16	95.76	94.50	0.2	27,414	0.00%
2023/03/24	6	96.07	7	96.12	95.90	-1	27,702	0.00%
2023/03/23	7.1	96.87	14.1	96.33	95.90	-7	28,349	-0.02%
2023/03/22	20.2	98.93	23	98.21	97.00	-2.9	28,665	-0.01%
2023/03/21	63.6	100.58	50.1	99.24	98.50	13.5	28,670	0.05%
2023/03/20	26.1	98.04	21.2	97.11	98.80	4.9	28,472	0.02%
2023/03/17	17	93.74	15.1	94.48	94.90	2	28,219	0.01%
2023/03/16	27.1	93.55	38.1	93.27	93.20	-11	28,177	-0.04%
2023/03/15	18	95.94	27.1	95.67	95.00	-9.1	28,284	-0.03%
2023/03/14	19.2	95.86	17.2	95.91	94.70	2.1	29,368	0.01%
2023/03/13	25	94.95	34.9	94.96	95.50	-9.8	29,706	-0.03%
2023/03/10	24.7	97.33	12.4	97.59	96.90	12.3	30,663	0.04%
2023/03/09	17.4	99.78	18.4	99.77	100.50	-1	30,515	0.00%
2023/03/08	21	99.98	19	100.57	100.50	2	30,102	0.01%
2023/03/07	47.5	98.69	53.1	99.54	98.50	-5.6	29,772	-0.02%
2023/03/06	20	95.96	37	96.42	97.00	-17	29,510	-0.06%
2023/03/03	72.2	96.31	81.3	95.51	94.60	-9.1	29,941	-0.03%
2023/03/02	44.1	96.48	16.8	96.80	96.10	27.3	29,813	0.09%
2023/03/01	23	95.50	12	95.81	96.50	11	29,532	0.04%
2023/02/24	69.3	95.98	97.2	95.20	94.90	-27.9	29,498	-0.09%
2023/02/23	42.1	95.58	47	96.32	95.70	-4.9	29,418	-0.02%
2023/02/22	69.7	95.44	36.1	95.10	94.20	33.5	29,235	0.11%
2023/02/21	88.3	95.17	69	95.32	96.40	19.3	29,050	0.07%
2023/02/20	25.5	90.93	26.1	91.88	92.10	-0.7	28,150	0.00%
2023/02/17	37.1	89.15	50.1	89.62	90.70	-12.9	27,666	-0.05%
2023/02/16	58	87.93	36.4	87.67	87.80	21.6	27,018	0.08%
2023/02/15	88.8	88.10	105.8	88.41	86.50	-17	26,505	-0.06%	大賣/
2023/02/14	36.2	83.58	23.3	83.99	84.10	12.9	25,066	0.05%
2023/02/13	27.1	81.54	21.9	81.80	83.00	5.2	24,737	0.02%
2023/02/10	39.7	82.78	31	82.58	81.90	8.7	24,572	0.04%
2023/02/09	42.4	81.86	50	82.48	82.00	-7.6	24,140	-0.03%
2023/02/08	16.4	80.05	3	79.83	79.20	13.4	23,532	0.06%
2023/02/07	9	79.01	5	79.02	79.20	4	23,300	0.02%
2023/02/06	7	78.37	9	78.56	78.40	-2	23,265	-0.01%
2023/02/03	10	78.79	6.6	78.24	78.10	3.4	23,280	0.01%
2023/02/02	38	80.91	28.5	81.16	79.80	9.5	23,012	0.04%
2023/02/01	61.5	80.61	82	80.41	80.20	-20.5	22,598	-0.09%
2023/01/31	25	79.01	32.1	79.16	81.00	-7.1	22,175	-0.03%
2023/01/30	11	75.25	13	74.22	75.50	-2	21,424	-0.01%
2023/01/17	17.1	73.00	16	73.26	73.10	1.1	21,062	0.01%
2023/01/16	4	71.38	1	71.69	71.60	3	20,731	0.01%
2023/01/13	14.1	70.99	17.6	70.84	70.60	-3.5	20,671	-0.02%
2023/01/12	4	71.98	11	71.70	71.20	-7	20,626	-0.03%
2023/01/11	11.2	72.96	20	73.17	72.00	-8.8	20,520	-0.04%
2023/01/10	7	72.23	8.3	72.55	72.40	-1.3	20,260	-0.01%
2023/01/09	34.2	72.00	15	72.97	73.20	19.2	20,082	0.10%
2023/01/06	23	71.69	11.1	71.85	72.70	11.9	19,803	0.06%
2023/01/05	24	72.78	13.3	72.22	71.90	10.7	19,569	0.05%
2023/01/04	45.5	75.29	67.8	74.55	74.00	-22.3	18,947	-0.12%
2023/01/03	110	71.70	125.5	72.11	72.10	-15.5	17,477	-0.09%	大買/大賣/
2022/12/30	1	67.79	40	67.55	67.20	-39	16,587	-0.23%
2022/12/29	21	66.35	16	66.53	67.00	5	16,476	0.03%
2022/12/28	12.4	67.25	1.5	67.70	67.00	10.9	16,418	0.07%
2022/12/27	6	67.70	12.1	67.68	67.40	-6.1	16,377	-0.04%
2022/12/26	4	66.15	0	0.00	66.50	4	16,059	0.02%
2022/12/23	5	66.24	11.4	65.90	66.00	-6.4	16,020	-0.04%
2022/12/22	0.5	66.00	9.1	66.15	65.90	-8.6	15,969	-0.05%
2022/12/21	39	65.75	6	65.75	65.50	33	15,986	0.21%
2022/12/20	11.4	64.53	7.2	65.01	64.00	4.2	15,893	0.03%
2022/12/19	28.6	66.05	19.1	66.00	66.00	9.5	15,688	0.06%
2022/12/16	32.1	67.67	8.2	68.11	68.30	23.9	15,539	0.15%
2022/12/15	27.1	67.17	39	67.71	68.50	-12	15,149	-0.08%
2022/12/14	11	65.26	34.1	65.73	66.50	-23.1	14,477	-0.16%
2022/12/13	18	64.43	8	64.03	63.60	10	14,285	0.07%
2022/12/12	8.4	64.53	8	64.44	64.00	0.4	14,425	0.00%
2022/12/09	19.1	63.73	10.1	63.59	63.70	9	14,465	0.06%
2022/12/08	6	63.07	1	62.90	63.10	5	14,355	0.03%
2022/12/07	15	63.04	17	63.22	62.80	-2	14,172	-0.01%
2022/12/06	38.2	66.35	41	65.95	64.50	-2.8	13,764	-0.02%
2022/12/05	13.5	65.16	4	64.85	64.80	9.5	12,633	0.08%
2022/12/02	18	62.97	147.1	64.80	65.20	-129.1	12,341	-1.05%	大賣/鉅額交易
2022/12/01	13	59.78	30	60.06	59.30	-17	11,167	-0.15%
2022/11/30	3.5	58.47	23	58.63	58.90	-19.5	11,006	-0.18%
2022/11/29	13.6	58.04	16	57.97	57.90	-2.4	10,836	-0.02%
2022/11/28	14	57.32	17.5	58.05	58.50	-3.5	10,752	-0.03%
2022/11/25	39	57.74	60	57.87	57.20	-21	10,536	-0.20%
2022/11/24	27	55.84	22	55.87	55.80	5	10,090	0.05%
2022/11/23	11	54.88	3	55.00	54.60	8	10,199	0.08%
2022/11/22	23	55.90	26	56.00	55.10	-3	10,247	-0.03%
2022/11/21	35	55.41	13	55.90	55.70	22	10,152	0.22%
2022/11/18	26	54.82	14.4	54.63	54.20	11.6	10,005	0.12%
2022/11/17	45	54.52	17.2	54.68	55.40	27.9	9,856	0.28%
2022/11/16	7.2	52.54	7	52.26	52.20	0.2	9,646	0.00%
2022/11/15	10.4	52.96	2	53.15	53.20	8.4	9,931	0.08%
2022/11/14	0	0.00	1	52.70	52.50	-1	10,096	-0.01%
2022/11/11	16	52.53	17.1	52.02	51.70	-1.1	10,244	-0.01%
2022/11/09	1	52.90	7	53.03	53.10	-6	10,932	-0.05%
2022/11/08	1	53.00	1	54.10	52.90	0	11,144	0.00%
2022/11/07	3	52.80	0	0.00	53.50	3	11,328	0.03%
2022/11/04	4	53.20	0	0.00	53.00	4	11,785	0.03%
2022/11/03	3	52.00	0	0.00	52.80	3	12,344	0.02%
2022/11/01	3	52.00	5	51.64	52.40	-2	12,539	-0.02%
2022/10/28	7	49.87	0	0.00	49.05	7	12,647	0.06%
2022/10/27	0	0.00	2	51.00	50.70	-2	12,840	-0.02%
2022/10/26	11	50.29	1	50.10	50.00	10	13,071	0.08%
2022/10/25	11	51.45	1	51.00	51.10	10	13,337	0.07%
2022/10/24	3	52.50	1	53.30	52.00	2	14,101	0.01%
2022/10/21	11	52.42	0	0.00	52.10	11	14,806	0.07%
2022/10/20	15.2	52.58	0	0.00	52.80	15.2	14,905	0.10%
2022/10/19	3	54.83	3	55.00	54.20	0	14,966	0.00%
2022/10/18	1	54.40	0	0.00	54.40	1	15,164	0.01%
2022/10/17	11	53.35	2.1	54.08	54.50	8.9	15,381	0.06%
2022/10/14	6	55.45	5.1	56.02	55.40	0.9	15,541	0.01%
2022/10/13	10	55.15	2	53.10	53.20	8	15,544	0.05%
2022/10/12	13	55.48	5	55.38	56.10	8	15,480	0.05%
2022/10/11	2.1	56.50	0	0.00	56.40	2.1	15,523	0.01%
2022/10/07	18.5	57.41	1	57.80	57.10	17.5	15,900	0.11%
2022/10/06	2	57.40	0	0.00	57.50	2	16,073	0.01%
2022/10/05	12	57.80	11	57.40	57.00	1	16,339	0.01%
2022/10/04	2	56.80	1	57.00	57.20	1	16,400	0.01%
2022/10/03	0	0.00	6.2	56.93	56.20	-6.2	16,561	-0.04%
2022/09/30	5	56.30	2	56.40	56.90	3	16,874	0.02%
2022/09/29	14	57.87	5.4	57.56	57.00	8.6	17,211	0.05%
2022/09/28	9	58.60	11	58.55	57.60	-2	17,426	-0.01%
2022/09/27	4.1	60.80	2.1	60.71	60.90	2	17,803	0.01%
2022/09/26	19.2	61.69	17	61.08	60.60	2.2	18,300	0.01%
2022/09/23	10.1	64.58	2.8	64.26	63.80	7.4	19,012	0.04%
2022/09/22	1.1	65.68	5.1	66.22	66.60	-4	19,281	-0.02%
2022/09/21	12.8	66.06	5	66.04	65.40	7.8	19,677	0.04%
2022/09/20	6	65.25	8	65.85	66.30	-2	20,980	-0.01%
2022/09/19	14	65.49	27	66.02	64.20	-13	21,765	-0.06%
2022/09/16	5.1	65.51	3	65.13	64.50	2.1	21,976	0.01%
2022/09/15	7	66.51	4	66.27	66.00	3	21,874	0.01%
2022/09/14	2.1	65.95	8	65.00	65.80	-5.9	21,968	-0.03%
2022/09/13	15.1	66.58	11.1	66.45	66.10	4	21,968	0.02%
2022/09/12	26	66.60	26	66.20	66.00	0	21,911	0.00%
2022/09/08	6.1	65.94	15.1	66.43	66.90	-9	21,750	-0.04%
2022/09/07	9	63.89	8	64.20	63.80	1	21,449	0.00%
2022/09/06	11.1	64.10	3	63.60	63.50	8.1	21,508	0.04%
2022/09/05	2.1	65.20	0	0.00	65.20	2.1	21,382	0.01%
2022/09/02	38	64.72	21	64.91	64.80	17	21,343	0.08%
2022/09/01	8	65.88	5	65.84	65.80	3	21,248	0.01%
2022/08/31	19.3	66.45	9	67.09	66.20	10.3	21,323	0.05%
2022/08/30	9	65.26	17	65.90	66.30	-8	21,126	-0.04%
2022/08/29	14	63.35	13	64.58	64.40	1	20,859	0.00%
2022/08/26	14	64.35	2.5	64.53	64.20	11.5	20,704	0.06%
2022/08/25	6.1	65.12	2	65.50	65.00	4.1	20,571	0.02%
2022/08/24	9.1	65.33	7.1	65.76	65.40	2	20,454	0.01%
2022/08/23	7	65.20	35	65.52	65.80	-28	20,401	-0.14%
2022/08/22	11	64.97	27	65.40	65.00	-16	20,372	-0.08%
2022/08/19	35	64.21	27	63.58	63.70	8	19,978	0.04%
2022/08/18	4.1	62.82	10.2	63.27	64.00	-6.2	19,698	-0.03%
2022/08/17	12	61.82	2.5	62.03	62.00	9.5	19,495	0.05%
2022/08/16	59.6	63.59	31.4	62.51	62.10	28.2	19,317	0.15%
2022/08/15	13.1	63.65	14.1	64.01	64.70	-1	18,711	-0.01%
2022/08/12	6	62.72	7	63.13	63.10	-1	18,500	-0.01%
2022/08/11	21.2	62.02	25.5	62.26	62.90	-4.2	18,272	-0.02%
2022/08/10	9	60.87	30.2	61.09	61.50	-21.2	17,823	-0.12%
2022/08/09	16.2	58.62	55.2	59.29	58.40	-39	17,220	-0.23%
2022/08/08	2.1	57.26	3	58.13	58.30	-0.9	17,080	-0.01%
2022/08/05	1	57.60	4	58.08	57.70	-3	17,148	-0.02%
2022/08/04	29.2	56.42	8	57.19	57.30	21.2	17,228	0.12%
2022/08/03	34.1	58.05	11	57.73	57.70	23.1	17,106	0.13%
2022/08/02	16.7	59.00	101	59.24	58.90	-84.4	16,927	-0.50%	大賣/
2022/08/01	22	58.61	47	58.77	59.10	-25	16,851	-0.15%
2022/07/29	62.3	57.74	73	58.15	58.20	-10.6	16,566	-0.06%
2022/07/28	14.2	55.74	33.1	56.53	56.70	-18.9	15,807	-0.12%
2022/07/27	1	53.80	4	54.13	54.40	-3	15,127	-0.02%
2022/07/26	2.2	53.36	3	53.63	53.40	-0.9	15,289	-0.01%
2022/07/25	16	53.33	49.1	53.06	52.90	-33	15,443	-0.21%
2022/07/22	0	0.00	5	54.74	54.80	-5	15,678	-0.03%
2022/07/21	30	53.10	40.3	53.07	53.90	-10.3	15,833	-0.06%
2022/07/20	2	54.45	15	55.07	54.10	-13	16,130	-0.08%
2022/07/19	5.1	54.82	12	54.97	54.60	-7	16,269	-0.04%
2022/07/18	3	54.37	26	54.63	54.60	-23	16,315	-0.14%
2022/07/15	115	54.73	35.3	54.73	54.00	79.7	16,492	0.48%	大買/
2022/07/14	41.3	55.57	11	55.84	56.40	30.3	16,753	0.18%
2022/07/13	28.1	55.32	10.1	55.66	54.80	18	17,209	0.10%
2022/07/12	2	54.35	4.7	54.51	54.10	-2.7	17,341	-0.02%
2022/07/11	9	54.37	9	54.36	55.00	0	18,146	0.00%
2022/07/08	29.7	54.82	13	54.68	54.20	16.7	18,223	0.09%
2022/07/07	11.2	55.09	25	55.47	55.50	-13.8	17,929	-0.08%
2022/07/06	11.1	54.15	26.1	54.32	54.10	-15	17,590	-0.09%
2022/07/05	38.1	54.79	13	55.65	54.70	25.1	17,415	0.14%
2022/07/04	26.3	55.16	31	55.46	55.60	-4.7	16,970	-0.03%
2022/07/01	55	55.68	42.3	55.59	55.50	12.8	16,541	0.08%
2022/06/30	12	54.94	22.7	55.21	55.10	-10.6	15,706	-0.07%
2022/06/29	18.4	54.50	10	54.83	54.40	8.4	15,419	0.05%
2022/06/28	88	55.29	86	55.42	55.00	2	15,986	0.01%
2022/06/27	40	54.49	45.1	54.60	54.90	-5.1	14,665	-0.03%
2022/06/24	23.1	51.98	167	52.00	53.80	-144	13,696	-1.05%	大賣/鉅額交易
2022/06/23	5	48.98	3.3	49.20	48.95	1.7	13,228	0.01%
2022/06/22	6	49.12	5	49.17	49.05	1	13,237	0.01%
2022/06/21	4	48.26	0	48.45	48.55	4	13,481	0.03%
2022/06/20	8.1	47.38	0.5	47.77	46.90	7.6	13,750	0.05%
2022/06/17	2	47.80	1	47.60	47.95	1	14,125	0.01%
2022/06/16	1.1	48.61	0.1	48.60	47.65	1.1	14,939	0.01%
2022/06/15	9.2	48.93	0	0.00	48.05	9.2	15,203	0.06%
2022/06/14	20	48.95	4	48.95	49.30	16	15,377	0.10%
2022/06/13	19	50.11	0	0.00	49.95	19	16,195	0.12%
2022/06/10	7.1	51.17	2	51.10	51.30	5.1	16,713	0.03%
2022/06/09	15	50.93	2	51.50	51.10	13	17,198	0.08%
2022/06/08	14	49.77	0	0.00	49.80	14	17,165	0.08%
2022/06/07	50	50.20	6	50.60	50.10	44	17,206	0.26%
2022/06/02	29	50.20	0	0.00	50.20	29	17,196	0.17%
2022/06/01	30	50.80	0	0.00	50.80	30	17,172	0.17%
2022/05/31	2.5	51.20	5	51.32	51.50	-2.5	17,112	-0.01%
2022/05/30	2	51.35	4	51.00	51.90	-2	17,036	-0.01%
2022/05/27	1	49.75	0	0.00	49.80	1	16,810	0.01%
2022/05/26	4	50.11	0	0.00	49.40	4	16,750	0.02%
2022/05/24	4	50.08	3	49.10	49.00	1	16,638	0.01%
2022/05/23	5	50.04	3	50.10	50.10	2	16,545	0.01%
2022/05/20	3	49.37	1	48.95	48.95	2	16,469	0.01%
2022/05/19	2	48.38	1	48.85	49.00	1	16,405	0.01%
2022/05/18	6	49.76	203	49.71	49.45	-197	16,350	-1.20%	大賣/鉅額交易
2022/05/17	2	49.45	4	49.50	49.75	-2	16,270	-0.01%
2022/05/16	6	49.02	3	48.98	49.45	3	16,202	0.02%
2022/05/13	202	48.54	2	48.88	48.75	200	16,067	1.24%	大買/鉅額交易
2022/05/12	3	46.87	5	46.84	46.35	-2	15,880	-0.01%
2022/05/11	1	49.65	102	48.41	48.05	-101	15,656	-0.65%	大賣/鉅額交易
2022/05/10	82	50.14	5	49.53	49.50	77	15,557	0.49%
2022/05/09	13	49.75	8	50.24	50.00	5	15,465	0.03%
2022/05/06	6	52.10	1	51.90	51.80	5	15,251	0.03%
2022/05/05	0	0.00	13	53.05	52.40	-13	15,171	-0.09%
2022/05/04	2	52.45	2	52.40	52.60	0	15,094	0.00%
2022/05/03	24	52.58	5.3	53.09	52.50	18.7	14,998	0.12%
2022/04/29	4	54.73	2.1	55.01	54.40	1.9	14,716	0.01%
2022/04/28	12	57.53	15	57.81	55.60	-3	14,435	-0.02%
2022/04/27	15.5	56.09	22	56.77	57.00	-6.6	13,926	-0.05%
2022/04/26	12.3	56.55	21	56.53	56.40	-8.7	13,487	-0.06%
2022/04/25	10	54.33	1	54.40	54.10	9	12,923	0.07%
2022/04/22	9	56.41	2.1	56.64	56.50	6.9	12,677	0.05%
2022/04/21	12	56.15	27	56.54	56.30	-15	12,534	-0.12%
2022/04/20	21.1	57.49	39.8	57.96	57.60	-18.6	12,214	-0.15%
2022/04/19	16.6	56.93	34	57.16	57.30	-17.5	11,523	-0.15%
2022/04/18	15	55.77	9	55.84	55.30	6	10,878	0.06%
2022/04/15	58.5	55.96	64	56.29	55.60	-5.5	10,439	-0.05%
2022/04/14	5	54.68	21	53.71	55.50	-16	9,471	-0.17%
2022/04/13	5	52.90	18	52.42	52.90	-13	9,118	-0.14%
2022/04/12	6.6	52.29	0	0.00	52.80	6.6	9,096	0.07%
2022/04/11	12	53.31	6	53.67	53.60	6	8,999	0.07%
2022/04/08	3	52.77	1	53.30	52.90	2	8,831	0.02%
2022/04/07	18.3	52.55	8	52.19	51.60	10.3	8,700	0.12%
2022/04/06	5	53.30	2	53.60	53.90	3	8,537	0.04%
2022/04/01	27	53.87	10	53.99	54.00	17	8,419	0.20%
2022/03/31	60	55.29	71	56.10	54.70	-11	8,231	-0.13%
2022/03/30	6	53.53	10.5	54.01	54.30	-4.5	7,199	-0.06%
2022/03/29	6.3	53.85	3.1	53.77	54.00	3.3	7,173	0.05%
2022/03/28	9	54.16	2	54.55	54.70	7	7,042	0.10%
2022/03/25	8.4	53.58	5	53.80	53.80	3.4	6,846	0.05%
2022/03/24	17.6	54.65	15.1	54.96	53.70	2.5	6,702	0.04%
2022/03/23	9.1	54.25	16	54.83	54.70	-7	6,272	-0.11%
2022/03/22	6	54.00	11	53.66	54.90	-5	5,971	-0.08%
2022/03/21	17.1	52.64	60	53.61	54.10	-42.9	5,535	-0.78%
2022/03/18	26.1	50.82	20	50.92	50.80	6.1	4,688	0.13%
2022/03/17	14.1	50.99	2	52.15	51.10	12.1	4,392	0.28%
2022/03/16	14.5	51.70	22	51.81	51.90	-7.5	4,011	-0.19%
2022/03/15	16.5	49.91	4.2	49.60	49.10	12.3	3,156	0.39%
2022/03/14	2	49.08	11.7	47.45	50.10	-9.7	2,651	-0.36%
2022/03/11	2	45.50	6.5	45.38	45.55	-4.5	2,123	-0.21%
2022/03/09	0	0.00	2	41.85	42.25	-2	1,908	-0.10%
2022/03/08	3.7	41.55	0	0.00	41.50	3.7	1,950	0.19%
2022/03/07	0.4	42.98	0	0.00	42.75	0.4	1,903	0.02%
2022/03/04	1	43.80	2	43.85	43.75	-1	1,915	-0.05%
2022/03/03	1	43.30	8	43.45	43.30	-7	1,922	-0.36%
2022/03/01	1	41.70	0	0.00	42.55	1	1,975	0.05%
2022/02/24	3	41.50	0	0.00	41.20	3	2,028	0.15%
2022/02/22	3	42.60	0	0.00	42.70	3	2,081	0.14%
2022/02/16	0	43.05	0	0.00	43.00	0	2,365	0.00%
2022/02/14	2	42.90	1	42.70	42.70	1	2,505	0.04%
2022/02/07	0	0.00	1	42.80	42.90	-1	2,678	-0.04%
2022/01/25	0	0.00	1	41.65	41.25	-1	2,745	-0.04%
2022/01/24	2	41.35	0	0.00	41.85	2	2,822	0.07%
2022/01/18	0	0.00	1	43.70	43.30	-1	3,167	-0.03%
2022/01/13	3	44.00	3	44.10	44.25	0	4,141	0.00%
2022/01/11	2	44.85	0	0.00	44.50	2	4,173	0.05%
2022/01/10	0	0.00	4	44.69	44.70	-4	4,154	-0.10%
2022/01/07	0	0.00	1	45.00	44.70	-1	4,168	-0.02%
2022/01/04	0	0.00	0.3	45.10	45.10	-0.3	4,176	-0.01%
2022/01/03	0	0.00	1	44.75	44.85	-1	4,206	-0.02%
2021/12/30	1	45.10	0	0.00	45.25	1	4,244	0.02%
2021/12/29	1	45.50	0	0.00	45.35	1	4,370	0.02%
2021/12/28	1	45.00	0	0.00	44.80	1	4,372	0.02%
2021/12/24	2	44.80	2	45.03	44.90	0	4,811	0.00%
2021/12/21	3	43.40	4	43.21	43.65	-1	5,292	-0.02%
2021/12/16	1	43.25	0	0.00	43.05	1	5,253	0.02%
2021/12/13	0	0.00	6	43.58	43.30	-6	5,242	-0.11%
2021/12/09	1	43.75	1	44.10	43.75	0	5,229	0.00%
2021/12/08	1	44.25	3	44.72	44.30	-2	5,196	-0.04%
2021/12/07	2	45.08	0	0.00	45.00	2	5,129	0.04%
2021/12/06	2	45.00	0	0.00	45.35	2	5,120	0.04%
2021/12/03	1	44.95	1	44.90	44.95	0	5,122	0.00%
2021/12/02	0	0.00	1	44.55	44.80	-1	5,147	-0.02%
2021/11/30	1	44.85	0	0.00	44.85	1	5,205	0.02%
2021/11/29	1	43.90	5	44.49	44.50	-4	5,193	-0.08%
2021/11/26	0	0.00	0.5	45.00	44.70	-0.5	5,164	-0.01%
2021/11/25	0	0.00	4	45.83	45.70	-4	5,134	-0.08%
2021/11/24	3	45.55	0	0.00	45.75	3	5,148	0.06%
2021/11/22	0	0.00	1.2	45.35	45.55	-1.2	5,109	-0.02%
2021/11/19	0.5	45.60	2	44.85	45.00	-1.5	5,067	-0.03%
2021/11/18	0	0.00	2	45.35	45.60	-2	5,047	-0.04%
2021/11/17	0	0.00	1	45.40	45.55	-1	5,015	-0.02%
2021/11/16	2.6	45.04	15	44.96	45.65	-12.5	4,981	-0.25%
2021/11/12	3.2	43.51	0	0.00	43.60	3.2	4,821	0.07%
2021/11/11	1	42.65	5	43.14	43.25	-4	4,783	-0.08%
2021/11/10	1	42.35	0	0.00	42.60	1	4,747	0.02%
2021/11/09	0.4	42.60	7	42.66	42.55	-6.6	4,734	-0.14%
2021/11/08	5	41.72	15	42.10	42.05	-10	4,663	-0.21%
2021/11/05	0	0.00	1	41.20	41.25	-1	4,663	-0.02%
2021/11/04	3.1	41.03	2	40.85	40.95	1.1	4,715	0.02%
2021/11/03	2	41.15	0	0.00	41.15	2	4,743	0.04%
2021/11/02	0.5	42.05	5	41.24	41.25	-4.5	4,741	-0.09%
2021/11/01	4	41.80	3	41.88	42.05	1	4,685	0.02%
2021/10/29	2	41.00	2	41.08	41.15	0	4,661	0.00%
2021/10/28	4	40.76	3	40.77	41.10	1	4,626	0.02%
2021/10/27	3	39.47	2.2	39.52	39.75	0.8	4,571	0.02%
2021/10/26	4	39.19	0	0.00	39.35	4	4,630	0.09%
2021/10/25	5	39.98	11	39.97	40.20	-6	4,527	-0.13%
2021/10/22	7.1	41.41	4.1	41.42	41.50	3	4,748	0.06%
2021/10/21	472.1	41.21	458.9	41.70	41.30	13.2	4,695	0.28%	大買/大賣/
2021/10/15	0	0.00	0	45.90	45.75	0	4,047	0.00%
2021/10/14	3	45.55	0	45.50	45.40	3	4,070	0.07%
2021/10/12	1	46.15	0.3	46.67	46.25	0.7	4,124	0.02%
2021/10/08	2.1	47.29	2	47.58	46.90	0.1	4,124	0.00%
2021/10/07	1	47.05	0	0.00	47.80	1	4,125	0.02%
2021/10/06	0.2	47.64	1	47.80	46.50	-0.8	4,154	-0.02%
2021/10/05	0.2	46.25	0	0.00	46.20	0.2	4,050	0.00%
2021/10/04	8.3	47.02	7	46.35	46.40	1.3	4,066	0.03%
2021/10/01	1.1	49.57	4	49.00	46.50	-2.9	4,025	-0.07%
2021/09/30	9	48.82	27	48.91	48.75	-18	3,694	-0.49%
2021/09/29	22	49.00	13	49.33	48.70	9	3,488	0.26%
2021/09/28	0	0.00	2	47.00	47.05	-2	3,193	-0.06%
2021/09/27	2	46.20	0	0.00	46.25	2	3,191	0.06%
2021/09/24	0.2	46.50	0.1	46.60	46.25	0.1	3,263	0.00%
2021/09/23	10.3	45.96	2.2	46.29	46.10	8	3,285	0.24%
2021/09/22	3	45.50	0	0.00	45.60	3	3,337	0.09%
2021/09/17	2	45.90	0	0.00	45.90	2	3,451	0.06%
2021/09/16	4	46.34	1	46.30	46.30	3	3,559	0.08%
2021/09/15	3	46.00	0	0.00	46.05	3	3,606	0.08%
2021/09/10	0.3	45.75	0	0.00	45.55	0.3	4,257	0.01%
2021/09/08	5.3	45.17	0	0.00	45.00	5.3	4,384	0.12%
2021/09/07	2.3	46.03	1	46.00	46.00	1.3	4,414	0.03%
2021/09/06	1	48.00	0	0.00	47.85	1	4,409	0.02%
2021/09/02	2	48.68	1	48.50	48.50	1	4,359	0.02%
2021/08/26	1	47.75	0	0.00	47.60	1	4,563	0.02%
2021/08/25	1	47.65	0	0.00	47.70	1	4,605	0.02%
2021/08/20	3	45.53	0	0.00	46.00	3	4,715	0.06%
2021/08/19	2	46.15	1	46.00	46.00	1	4,764	0.02%
2021/08/17	1	46.00	0	0.00	46.15	1	4,891	0.02%
2021/08/16	1	46.00	1	46.30	46.45	0	4,928	0.00%
2021/08/13	2	47.28	1	47.50	47.10	1	4,912	0.02%
2021/08/11	1.3	47.24	0	0.00	47.35	1.3	5,088	0.02%
2021/08/10	9	48.29	0	0.00	48.20	9	5,155	0.17%
2021/08/04	1	51.00	1	50.70	50.90	0	5,830	0.00%
2021/08/03	0	0.00	2.8	50.27	50.20	-2.8	5,928	-0.05%
2021/08/02	3	50.13	3	50.57	50.10	0	5,988	0.00%
2021/07/30	12	49.80	0	0.00	50.50	12	6,044	0.20%
2021/07/29	0	0.00	53	50.09	50.20	-53	6,132	-0.86%
2021/07/28	58	51.49	6.5	50.75	50.30	51.5	6,125	0.84%
2021/07/27	1	50.70	6	50.50	51.00	-5	6,037	-0.08%
2021/07/26	0	50.20	2	50.20	49.75	-2	6,042	-0.03%
2021/07/22	1	49.15	0	0.00	49.20	1	6,195	0.02%
2021/07/21	0	0.00	0.1	49.80	49.05	-0.1	6,317	0.00%
2021/07/20	1.5	50.07	0	0.00	49.80	1.5	6,381	0.02%
2021/07/19	1	51.00	15	50.59	50.80	-14	6,457	-0.22%
2021/07/16	0	0.00	0.1	50.20	50.20	-0.1	6,657	0.00%
2021/07/15	0	0.00	2	49.20	50.20	-2	6,934	-0.03%
2021/07/14	2	49.15	1	50.00	49.05	1	7,047	0.01%
2021/07/13	8	49.90	0.2	50.10	49.70	7.8	7,214	0.11%
2021/07/12	2	49.73	0	0.00	49.70	2	7,453	0.03%
2021/07/09	4	49.10	0	0.00	49.10	4	7,525	0.05%
2021/07/08	1	49.90	0	0.00	49.80	1	7,848	0.01%
2021/07/07	1	50.70	0	49.85	49.90	1	8,285	0.01%
2021/07/06	0	0.00	1	49.95	49.90	-1	8,754	-0.01%
2021/07/05	1	50.00	0	0.00	50.40	1	9,480	0.01%
2021/07/02	4	49.95	1	49.95	50.00	3	9,650	0.03%
2021/07/01	1	50.60	0	0.00	50.00	1	9,895	0.01%
2021/06/30	2	50.70	0	0.00	50.80	2	10,034	0.02%
2021/06/29	1	51.00	1	50.70	50.50	0	10,099	0.00%
2021/06/28	2	51.00	1.4	51.11	51.00	0.6	10,209	0.01%
2021/06/25	2	52.40	3.7	52.68	52.30	-1.7	10,177	-0.02%
2021/06/24	4	52.38	0.5	52.58	52.30	3.5	10,163	0.03%
2021/06/23	8.5	52.33	7	52.97	53.00	1.5	10,154	0.01%
2021/06/22	1	53.80	16.9	52.53	53.00	-15.9	10,174	-0.16%
2021/06/21	1	49.65	0.3	50.50	50.20	0.7	9,833	0.01%
2021/06/18	1	50.71	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	4	51.20	51.30	-4	10,040	-0.04%
2021/06/16	1	50.00	0.3	50.00	49.95	0.7	10,130	0.01%
2021/06/15	0	0.00	2	49.90	50.00	-2	10,400	-0.02%
2021/06/11	1	49.85	4	49.75	50.00	-3	10,559	-0.03%
2021/06/10	1	48.70	0	0.00	49.15	1	10,789	0.01%
2021/06/09	1	48.80	0	0.00	48.70	1	11,185	0.01%
2021/06/08	2	50.00	1	50.00	49.40	1	11,737	0.01%
2021/06/04	6	50.50	0	0.00	50.30	6	12,105	0.05%
2021/06/02	1	51.00	1	51.00	51.00	0	12,397	0.00%
2021/06/01	1	51.30	6	51.70	51.50	-5	12,559	-0.04%
2021/05/31	2.4	51.26	8	51.21	51.20	-5.6	13,051	-0.04%
2021/05/28	1	51.40	0	0.00	51.20	1	13,746	0.01%
2021/05/27	1	50.10	3	50.77	51.50	-2	13,815	-0.01%
2021/05/26	3	50.07	2	50.03	50.40	1	13,869	0.01%
2021/05/25	2	49.35	7	49.36	49.80	-5	13,915	-0.04%
2021/05/24	0	0.00	2	48.50	48.35	-2	14,033	-0.01%
2021/05/21	2	48.05	6	48.17	48.10	-4	14,176	-0.03%
2021/05/20	1	49.00	1.3	47.65	47.55	-0.3	14,394	0.00%
2021/05/19	6	48.33	5	48.37	48.80	1	14,474	0.01%
2021/05/18	13.1	46.69	7	46.21	47.45	6.1	14,584	0.04%
2021/05/17	8.3	45.03	5	44.48	44.65	3.3	14,712	0.02%
2021/05/14	3	48.03	3	47.70	47.50	0	14,647	0.00%
2021/05/13	4	45.75	24	45.86	47.00	-20	14,627	-0.14%
2021/05/12	3.7	45.26	2	48.10	45.75	1.7	14,724	0.01%
2021/05/11	14.2	49.27	26.2	48.50	49.20	-12	14,627	-0.08%
2021/05/10	2	52.65	2	52.15	52.00	0	15,070	0.00%
2021/05/07	2	51.90	0	0.00	52.50	2	15,779	0.01%
2021/05/06	4.1	51.86	6.2	51.33	51.70	-2.1	15,779	-0.01%
2021/05/05	0.2	49.75	4.1	50.97	49.50	-3.9	15,623	-0.03%
2021/05/04	7.7	49.04	4.1	49.58	49.35	3.6	15,716	0.02%
2021/05/03	11.2	52.54	0	0.00	52.00	11.2	15,725	0.07%
2021/04/29	7	53.49	2.2	53.50	53.50	4.8	15,766	0.03%
2021/04/28	2.2	53.52	1.2	53.55	53.50	1	15,790	0.01%
2021/04/27	0.2	55.00	2	54.80	54.10	-1.8	15,841	-0.01%
2021/04/26	1	54.00	11	54.10	54.20	-10	15,879	-0.06%
2021/04/23	13	53.61	2	53.70	53.70	11	16,025	0.07%
2021/04/22	13	56.08	56.5	55.85	54.10	-43.5	16,084	-0.27%
2021/04/21	2.5	56.74	10	56.70	56.30	-7.5	15,904	-0.05%
2021/04/20	2.1	55.50	3	55.77	56.00	-1	15,756	-0.01%
2021/04/19	30	55.97	7	56.03	56.30	23	15,798	0.15%
2021/04/16	16.3	55.21	16	55.98	56.10	0.3	15,903	0.00%
2021/04/15	3	54.13	4	54.20	53.70	-1	15,762	-0.01%
2021/04/14	19.5	54.76	13.3	53.28	54.10	6.2	15,998	0.04%
2021/04/13	21	57.10	46.1	56.89	55.40	-25.1	16,006	-0.16%
2021/04/12	24	57.09	22	56.80	56.40	2	15,934	0.01%
2021/04/09	21.3	56.33	49	55.63	57.30	-27.7	16,319	-0.17%
2021/04/08	9	54.63	13	54.99	54.30	-4	16,049	-0.02%
2021/04/07	19.1	54.20	0	0.00	54.40	19.1	16,015	0.12%
2021/04/06	7	53.29	0	0.00	53.40	7	16,165	0.04%
2021/04/01	1.1	52.59	3.1	52.79	52.70	-2.1	16,164	-0.01%
2021/03/31	5	53.22	0	0.00	52.80	5	16,177	0.03%
2021/03/30	3	53.20	1	53.30	53.50	2	16,210	0.01%
2021/03/29	1.5	53.43	2	53.00	53.50	-0.5	16,443	0.00%
2021/03/26	2	52.15	1	52.40	52.60	1	16,622	0.01%
2021/03/25	3	52.33	1.2	51.90	51.80	1.8	16,865	0.01%
2021/03/24	1	53.00	6.1	53.10	53.20	-5.1	17,349	-0.03%
2021/03/23	4	54.03	0	0.00	53.90	4	17,498	0.02%
2021/03/22	1	53.50	1	53.30	53.20	0	17,696	0.00%
2021/03/19	13	54.20	0	0.00	54.00	13	18,236	0.07%
2021/03/18	24.1	55.34	6	55.13	55.00	18.1	18,672	0.10%
2021/03/17	12	54.28	11	53.97	53.80	1	19,532	0.01%
2021/03/16	11	55.32	7	55.36	54.70	4	20,212	0.02%
2021/03/15	12	55.57	4.7	55.40	55.10	7.3	20,601	0.04%
2021/03/12	57	55.19	24.2	54.84	54.60	32.8	21,284	0.15%
2021/03/11	9	53.23	1	52.80	53.10	8	21,124	0.04%
2021/03/10	2.3	51.71	0	0.00	52.00	2.3	21,286	0.01%
2021/03/09	1	51.80	3	52.47	51.80	-2	21,847	-0.01%
2021/03/08	6.9	52.77	7	52.94	51.90	-0.1	21,986	0.00%
2021/03/05	13.2	51.95	17.4	51.66	51.40	-4.2	22,218	-0.02%
2021/03/04	36	53.72	34	53.78	52.70	2	22,943	0.01%
2021/03/03	51.5	53.27	25.1	53.26	53.90	26.5	23,991	0.11%
2021/03/02	4	50.40	5.3	50.69	50.20	-1.3	24,507	-0.01%
2021/02/26	4	50.53	7	50.05	50.10	-3	26,263	-0.01%
2021/02/25	3	50.93	2.3	50.83	50.40	0.7	26,622	0.00%
2021/02/24	6	50.80	2	51.10	50.40	4	26,877	0.01%
2021/02/23	5	51.42	2.1	51.70	51.70	2.9	27,023	0.01%
2021/02/22	9	50.59	5.8	50.63	51.40	3.3	27,601	0.01%
2021/02/19	8	49.98	0	0.00	50.00	8	27,761	0.03%
2021/02/18	0	0.00	1	50.50	50.50	-1	27,860	0.00%
2021/02/17	6	48.22	2	48.20	49.30	4	27,884	0.01%
2021/02/05	3	47.42	6	47.44	47.55	-3	27,902	-0.01%
2021/02/04	3	47.68	6	47.68	47.45	-3	28,067	-0.01%
2021/02/02	5	47.20	1	46.70	46.70	4	28,299	0.01%
2021/02/01	7	46.81	1	46.40	46.75	6	28,457	0.02%
2021/01/29	3.3	49.55	10	49.42	47.90	-6.8	28,128	-0.02%
2021/01/28	10	46.70	2	46.98	46.55	8	28,220	0.03%
2021/01/27	2	47.05	0	0.00	47.70	2	28,560	0.01%
2021/01/26	18	48.00	12	47.16	47.15	6	29,167	0.02%
2021/01/25	0	0.00	5	47.76	48.10	-5	29,673	-0.02%
2021/01/22	0	0.00	3	46.45	46.45	-3	30,115	-0.01%
2021/01/21	1	45.35	4	45.50	45.40	-3	30,797	-0.01%
2021/01/20	8	45.74	0	0.00	45.30	8	32,476	0.02%
2021/01/19	1.1	47.81	0	0.00	47.55	1.1	32,656	0.00%
2021/01/18	3	45.57	6	47.07	47.65	-3	33,008	-0.01%
2021/01/15	6	47.17	2.1	47.04	47.05	3.9	33,369	0.01%
2021/01/14	2	48.18	17	48.19	48.10	-15	33,472	-0.04%
2021/01/13	4.1	48.03	6	47.98	48.20	-1.9	33,635	-0.01%
2021/01/12	14	48.66	24	48.95	48.25	-10	33,857	-0.03%
2021/01/11	41	49.50	1	49.40	49.45	40	34,026	0.12%
2021/01/08	6	47.98	5	48.46	48.20	1	34,121	0.00%
2021/01/07	19	48.24	17	48.04	47.75	2	34,457	0.01%
2021/01/06	4.1	47.54	1	47.30	47.10	3.1	35,051	0.01%
2021/01/05	6.2	49.27	1	49.45	48.65	5.2	35,154	0.01%
2021/01/04	18.1	50.51	27.1	50.81	49.10	-9	35,607	-0.03%
2020/12/31	3	54.93	0	0.00	53.60	3	35,064	0.01%
2020/12/30	1	55.70	1.5	55.97	56.20	-0.5	34,948	0.00%
2020/12/29	3	56.33	2	56.10	55.90	1	35,653	0.00%
2020/12/25	5	54.24	12	54.97	54.60	-7	36,510	-0.02%
2020/12/24	10	54.93	8.5	54.88	54.70	1.5	36,688	0.00%
2020/12/23	4	54.55	7	54.23	54.30	-3	36,828	-0.01%
2020/12/22	6	54.98	11	54.16	53.10	-5	37,382	-0.01%
2020/12/21	7	55.19	0	0.00	55.50	7	37,567	0.02%
2020/12/18	18	56.14	24	56.37	55.80	-6	38,202	-0.02%
2020/12/17	7	52.96	7	52.97	53.00	0	38,116	0.00%
2020/12/16	6	53.42	9	54.00	54.20	-3	38,160	-0.01%
2020/12/15	20	52.40	16.1	52.24	51.80	3.9	38,056	0.01%
2020/12/14	15	56.20	8	55.41	55.60	7	37,801	0.02%
2020/12/11	29	57.46	13	59.25	55.80	16	37,521	0.04%
2020/12/10	17	63.27	16	63.80	61.70	1	36,688	0.00%
2020/12/09	14	62.81	5	62.72	63.30	9	36,539	0.02%
2020/12/08	30	60.24	43.1	60.13	61.50	-13.1	37,342	-0.03%
2020/12/07	9	56.64	8.6	57.81	58.20	0.5	37,134	0.00%
2020/12/04	8.1	57.77	6	56.97	57.30	2.1	37,103	0.01%
2020/12/03	9	58.79	15	58.22	58.30	-6	37,234	-0.02%
2020/12/02	1	58.00	6	57.78	57.40	-5	37,364	-0.01%
2020/12/01	12.6	58.37	9.5	57.88	58.00	3.2	38,275	0.01%
2020/11/30	16.2	57.71	29	58.12	58.50	-12.8	38,300	-0.03%
2020/11/27	59	57.86	44.4	57.61	56.70	14.7	37,928	0.04%
2020/11/26	38.6	55.86	31	56.08	55.60	7.6	37,034	0.02%
2020/11/25	24	54.38	32	55.34	56.10	-8	36,177	-0.02%
2020/11/24	6.1	50.77	4.8	50.90	51.00	1.4	34,519	0.00%
2020/11/23	9	50.19	10	50.05	50.90	-1	34,095	0.00%
2020/11/20	21	50.19	11	49.84	49.65	10	33,763	0.03%
2020/11/19	43	50.42	33	51.09	50.30	10	33,458	0.03%
2020/11/18	12	48.53	3	49.15	49.75	9	32,719	0.03%
2020/11/17	9	47.99	20	47.44	47.65	-11	32,390	-0.03%
2020/11/16	3	47.78	3	47.55	47.55	0	32,271	0.00%
2020/11/13	2	47.18	4	47.48	48.55	-2	32,114	-0.01%
2020/11/12	8	47.77	28	48.48	47.20	-20	32,031	-0.06%
2020/11/11	17	49.05	1	48.25	48.65	16	32,081	0.05%
2020/11/10	2.1	48.86	1	48.80	48.80	1.1	32,097	0.00%
2020/11/09	6	50.05	7.2	49.97	49.85	-1.2	31,720	0.00%
2020/11/06	5.1	50.03	5	49.72	50.00	0.1	31,373	0.00%
2020/11/05	24	50.50	33	50.71	50.20	-9	31,123	-0.03%
2020/11/04	8	49.56	11	49.16	49.00	-3	30,304	-0.01%
2020/11/03	5	49.53	5	49.72	49.60	0	29,905	0.00%
2020/11/02	17	48.66	25	48.71	49.05	-8	29,259	-0.03%
2020/10/30	13.1	50.34	117.1	49.06	48.15	-104	28,635	-0.36%	大賣/鉅額交易
2020/10/29	40.5	52.24	40	51.80	51.90	0.5	27,928	0.00%
2020/10/28	151.7	52.65	32	52.13	53.00	119.7	27,143	0.44%	大買/鉅額交易
2020/10/27	13	49.24	17	49.68	48.75	-4	25,399	-0.02%
2020/10/26	14	49.26	3	49.13	49.45	11	25,117	0.04%
2020/10/23	17.1	48.25	36	47.99	49.00	-18.9	24,608	-0.08%
2020/10/22	25	47.03	4	46.40	47.00	21	24,019	0.09%
2020/10/21	1	47.05	13	46.62	46.10	-12	23,783	-0.05%
2020/10/20	25	46.41	1	45.90	45.90	24	23,587	0.10%
2020/10/19	11	47.27	6	47.19	47.25	5	23,359	0.02%
2020/10/16	9	47.58	16	47.60	47.40	-7	23,270	-0.03%
2020/10/15	8	50.58	5	49.95	49.30	3	22,868	0.01%
2020/10/14	33	51.27	31	51.70	50.70	2	22,361	0.01%
2020/10/13	5	48.76	4	48.75	49.40	1	21,443	0.00%
2020/10/12	8	48.83	4	48.89	49.40	4	20,980	0.02%
2020/10/08	4	46.91	3	46.88	47.00	1	20,214	0.00%
2020/10/07	5	46.59	4	46.23	46.55	1	19,873	0.01%
2020/10/06	10	46.65	7	47.06	46.90	3	19,520	0.02%
2020/10/05	14	44.02	14	43.52	45.60	0	18,668	0.00%
2020/09/30	8	43.67	8	43.64	42.70	0	18,081	0.00%
2020/09/29	7	41.85	0	0.00	41.65	7	17,218	0.04%
2020/09/28	3	42.07	1	42.35	43.10	2	16,997	0.01%
2020/09/25	5	45.04	5	44.06	42.65	0	16,664	0.00%
2020/09/24	8	45.98	2	45.58	44.75	6	15,808	0.04%
2020/09/23	6	46.95	9	47.15	47.10	-3	15,373	-0.02%
2020/09/22	9	48.69	6	50.20	48.40	3	14,434	0.02%
2020/09/21	28	52.25	32.9	51.48	51.50	-4.9	13,840	-0.04%
2020/09/18	2	52.05	5	51.74	51.20	-3	13,532	-0.02%
2020/09/17	8	52.39	15	52.01	51.30	-7	13,284	-0.05%
2020/09/16	10.2	51.72	6	51.47	51.60	4.2	12,833	0.03%
2020/09/15	53	51.77	47	50.89	52.00	6	12,553	0.05%
2020/09/14	12	50.30	11	51.02	51.50	1	12,216	0.01%
2020/09/11	45.7	54.46	37	53.87	52.40	8.7	11,514	0.08%
2020/09/10	18	51.28	18.1	52.26	53.40	-0.1	10,049	0.00%
2020/09/09	10	49.60	10	49.66	49.75	0	9,160	0.00%
2020/09/08	7.3	50.19	13	49.65	48.50	-5.7	8,760	-0.07%
2020/09/07	18	49.83	28	49.60	51.00	-10	8,130	-0.12%
2020/09/04	13	45.36	22	45.43	46.60	-9	7,381	-0.12%
2020/09/03	9	42.81	10	43.66	44.30	-1	6,205	-0.02%
2020/09/02	1	40.20	0	0.00	42.15	1	5,672	0.02%
2020/09/01	46	39.67	39	39.66	39.95	7	5,137	0.14%
2020/08/31	4	36.11	3	36.45	37.60	1	4,513	0.02%
2020/08/28	0	0.00	2	34.47	34.55	-2	4,125	-0.05%
2020/08/27	1	33.00	1	33.00	33.00	0	3,918	0.00%
2020/08/26	1	32.50	0	0.00	32.60	1	3,893	0.03%
2020/08/25	1	33.25	1	32.55	32.75	0	3,897	0.00%
2020/08/24	1	32.70	0	0.00	32.80	1	3,914	0.03%
2020/08/21	3	32.75	5	32.74	32.75	-2	4,006	-0.05%
2020/08/19	0	0.00	5	35.15	34.25	-5	3,841	-0.13%
2020/08/18	11	34.47	0	0.00	34.05	11	3,756	0.29%
2020/08/17	1	34.30	4	33.65	34.50	-3	3,596	-0.08%
2020/08/14	2	32.25	2	31.25	31.40	0	3,273	0.00%
2020/08/10	0	0.00	2	31.20	31.10	-2	3,180	-0.06%
2020/08/04	1	30.95	0	0.00	30.90	1	3,392	0.03%
2020/08/03	6	31.08	5	30.70	30.90	1	3,406	0.03%
2020/07/31	0	0.00	10	30.65	30.60	-10	3,347	-0.30%
2020/07/30	1	30.45	1	30.60	30.45	0	3,316	0.00%
2020/07/28	6	29.60	1	29.10	29.10	5	3,251	0.15%
2020/07/23	1	30.30	9	31.42	31.55	-8	3,207	-0.25%
2020/07/22	0	0.00	1	30.10	30.75	-1	3,084	-0.03%
2020/07/20	5	28.85	0	0.00	28.90	5	2,805	0.18%
2020/07/10	5	29.20	0	0.00	28.90	5	2,733	0.18%
2020/07/07	1	28.40	0	0.00	28.50	1	2,705	0.04%
2020/07/03	1	28.15	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	2	28.00	28.30	-2	2,692	-0.07%
2020/06/23	1	27.65	6	28.00	27.55	-5	2,745	-0.18%
2020/06/19	6	27.38	0	0.00	27.15	6	2,778	0.22%
2020/06/15	1	27.40	3	27.57	27.40	-2	2,895	-0.07%
2020/06/11	1	27.80	4	28.03	28.20	-3	2,896	-0.10%
2020/06/10	0	0.00	3.2	28.60	28.65	-3.2	2,904	-0.11%
2020/06/09	1	29.15	0	0.00	29.00	1	2,968	0.03%
2020/06/08	7	29.30	7	29.09	29.05	0	3,081	0.00%
2020/06/04	1	28.35	0	0.00	28.30	1	3,067	0.03%
2020/06/03	0	0.00	1	28.10	28.10	-1	3,093	-0.03%
2020/06/01	1	28.65	1	28.55	28.65	0	3,033	0.00%
2020/05/29	2.2	28.92	1	28.50	28.50	1.2	3,015	0.04%
2020/05/28	8	28.83	11	29.10	29.20	-3	2,941	-0.10%
2020/05/27	0	0.00	5	27.75	28.00	-5	2,845	-0.18%
2020/05/26	1	28.00	5	27.70	27.60	-4	2,843	-0.14%
2020/05/19	11	27.79	3	28.10	27.70	8	2,894	0.28%
2020/05/18	0	0.00	1	27.45	27.55	-1	2,857	-0.03%
2020/05/14	1	27.60	0	0.00	27.50	1	2,833	0.04%
2020/05/08	1	26.00	0	0.00	26.00	1	2,614	0.04%
2020/05/07	0	0.00	0.1	25.05	25.20	-0.1	2,612	0.00%
2020/04/23	4	23.71	0	0.00	23.75	4	3,249	0.12%
2020/04/21	2	23.88	0	0.00	23.60	2	3,509	0.06%
2020/04/17	2	24.50	1	24.55	24.40	1	3,533	0.03%
2020/04/16	1	24.30	0	0.00	24.30	1	3,575	0.03%
2020/04/14	1	23.80	0	0.00	23.80	1	3,675	0.03%
2020/04/06	0	0.00	1	22.30	22.25	-1	4,032	-0.02%
2020/03/31	1	22.35	3	22.10	22.35	-2	4,018	-0.05%
2020/03/20	1	20.80	1	21.10	20.70	0	3,963	0.00%
2020/03/18	0	0.00	1	21.90	21.85	-1	3,853	-0.03%
2020/03/16	1	22.20	0	0.00	22.20	1	3,825	0.03%
2020/03/13	1	21.55	0	0.00	22.35	1	3,768	0.03%
2020/03/10	0	0.00	1	24.70	25.00	-1	3,530	-0.03%
2020/03/09	1	25.40	0	0.00	25.05	1	3,467	0.03%
2020/03/05	1	26.15	0	0.00	26.35	1	3,444	0.03%
2020/03/02	1	26.00	0	0.00	25.80	1	3,465	0.03%
2020/02/25	1	26.20	0	0.00	26.30	1	3,311	0.03%
2020/02/20	0	0.00	1	27.65	27.75	-1	3,208	-0.03%
2020/02/19	1	27.30	0	0.00	27.50	1	3,185	0.03%
2020/02/18	0	27.35	21	27.62	27.40	-21	3,155	-0.67%
2020/02/17	30	28.00	10	27.85	28.05	20	3,170	0.63%
2020/02/13	1	27.75	0	0.00	27.55	1	3,075	0.03%
2020/02/12	0	0.00	3	27.90	28.05	-3	3,030	-0.10%
2020/02/10	0	0.00	1	28.10	28.20	-1	2,951	-0.03%
2020/02/07	0	0.00	6	28.44	28.40	-6	2,903	-0.21%
2020/02/06	6	28.38	4	28.23	28.70	2	2,842	0.07%
2020/02/05	1	27.80	0	0.00	27.80	1	2,690	0.04%
2020/02/03	0	0.00	6	26.67	26.90	-6	2,527	-0.24%
2020/01/30	5	26.85	2	26.80	26.45	3	2,344	0.13%
2020/01/20	0	0.00	1	27.05	27.75	-1	2,227	-0.04%
2020/01/17	7	27.54	2	27.50	27.15	5	2,170	0.23%
2020/01/16	13	28.70	18	28.24	27.85	-5	2,020	-0.25%
2020/01/13	0	0.00	0.8	25.80	25.95	-0.8	1,732	-0.04%
2020/01/09	0	0.00	2	26.13	26.45	-2	1,620	-0.12%
2020/01/07	0	0.00	0.8	25.30	25.45	-0.8	1,445	-0.05%
2020/01/03	0	0.00	4	25.33	25.60	-4	1,351	-0.30%
2020/01/02	4	25.46	0.9	25.45	25.55	3.1	1,251	0.25%
2019/12/31	1	24.60	11	24.68	24.30	-10	1,110	-0.90%
2019/12/26	0	0.00	1	22.80	22.75	-1	891	-0.11%
2019/12/16	0	0.00	6	21.70	21.65	-6	726	-0.83%
2019/12/11	0	0.00	1	21.40	21.30	-1	675	-0.15%
2019/11/18	0	0.00	1	21.20	21.20	-1	634	-0.16%
2019/10/18	3	20.30	0	0.00	20.60	3	560	0.54%
2019/10/15	0	0.00	0.6	20.20	20.30	-0.6	569	-0.11%
2019/09/16	0	0.00	1	20.30	20.30	-1	671	-0.15%
2019/09/04	0	0.00	1	20.30	20.25	-1	682	-0.15%
2019/08/12	0	0.00	2	20.95	20.90	-2	744	-0.27%
2019/07/09	3	21.25	0	0.00	21.20	3	916	0.33%
2019/05/23	0	0.00	1	20.60	20.65	-1	799	-0.13%
2019/05/13	0	0.00	2	21.40	21.25	-2	668	-0.30%
2019/05/10	2	21.18	0	0.00	21.25	2	631	0.32%
2019/05/09	1	21.10	0	0.00	21.15	1	611	0.16%
2019/05/08	0	0.00	2	20.80	20.80	-2	555	-0.36%
2019/05/02	1	20.90	0	0.00	20.95	1	526	0.19%
2019/04/30	2	20.80	1	20.85	20.80	1	518	0.19%
2019/04/29	0.3	20.70	0	0.00	20.70	0.3	516	0.05%
2019/04/19	1	20.70	0	0.00	20.70	1	469	0.21%
2019/04/16	0	0.00	1	20.75	20.75	-1	451	-0.22%
2019/04/11	0	0.00	1	20.75	20.65	-1	447	-0.22%
2019/04/03	0	0.00	5	20.65	20.65	-5	394	-1.27%
2019/04/01	1	20.55	1	20.60	20.65	0	406	0.00%
2019/03/27	1	20.65	0	0.00	20.60	1	400	0.25%
2019/03/18	1	20.20	1	20.35	20.30	0	391	0.00%
2019/03/06	1	20.30	1	20.40	20.45	0	423	0.00%
2019/01/03	0	0.00	1	19.20	19.15	-1	644	-0.16%
2018/12/25	1	19.00	0	0.00	19.05	1	892	0.11%
2018/12/20	1	19.60	0	0.00	19.50	1	875	0.11%
2018/12/19	1	19.75	0	0.00	19.70	1	872	0.11%
2018/12/14	2	19.95	0	0.00	19.95	2	918	0.22%
2018/12/04	0	0.00	1	20.25	20.20	-1	939	-0.11%
2018/12/03	0	0.00	3	20.30	20.30	-3	945	-0.32%
2018/11/13	3	20.60	0	0.00	20.50	3	1,038	0.29%
2018/11/09	0	0.00	2	20.50	20.50	-2	1,047	-0.19%
2018/10/31	0	0.00	1	20.20	20.30	-1	1,076	-0.09%
2018/10/29	1	19.95	0	0.00	19.95	1	1,069	0.09%
2018/10/26	2	19.90	10	20.10	19.90	-8	1,064	-0.75%
2018/10/24	1	20.30	1	20.10	20.40	0	1,053	0.00%
2018/10/11	1	20.30	0	0.00	20.15	1	1,099	0.09%
2018/10/09	1	21.00	0	0.00	20.85	1	1,090	0.09%
2018/10/08	2	21.13	3	21.32	21.20	-1	1,085	-0.09%
2018/10/05	7	21.23	3	21.33	21.10	4	1,073	0.37%
2018/10/04	0	0.00	9	21.60	21.65	-9	1,037	-0.87%
2018/09/19	1	20.50	1	20.65	20.50	0	1,017	0.00%
2018/09/18	0	0.00	1	20.35	20.25	-1	1,005	-0.10%
2018/09/07	1	20.00	0	0.00	20.05	1	1,050	0.10%
2018/08/07	1	21.55	0	0.00	21.60	1	1,227	0.08%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/24	2	21.70	0	0.00	21.60	2	1,317	0.15%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/06	1	20.10	0	0.00	20.30	1	1,402	0.07%
2018/06/08	1	21.05	0	0.00	20.95	1	2,489	0.04%
2018/06/04	1	21.20	0	0.00	21.20	1	2,475	0.04%
2018/05/14	0	0.00	1	20.90	20.95	-1	2,424	-0.04%
2018/05/11	1	21.20	0	0.00	21.20	1	2,409	0.04%
2018/05/10	0	0.00	10	20.80	20.90	-10	2,389	-0.42%
2018/04/18	0	0.00	1	22.00	22.20	-1	2,349	-0.04%
2018/04/17	0	0.00	1	22.05	21.85	-1	2,361	-0.04%
2018/04/11	1	23.00	1	22.50	23.30	0	2,292	0.00%
2018/04/10	0	0.00	1	23.30	22.80	-1	2,251	-0.04%
2018/04/09	13	23.52	2	24.40	24.40	11	2,110	0.52%
2018/03/31	2	21.83	0	0.00	22.00	2	1,676	0.12%
2018/03/19	0	0.00	13	21.00	20.95	-13	1,919	-0.68%
2018/03/06	0	0.00	4	20.05	20.00	-4	2,202	-0.18%
2018/02/26	13	20.40	0	0.00	20.40	13	2,767	0.47%
2018/02/23	0	0.00	1	20.45	20.45	-1	2,817	-0.04%
2018/02/22	1	20.10	0	0.00	20.20	1	2,853	0.04%
2018/02/06	0	0.00	5	20.11	19.80	-5	2,837	-0.18%
2018/01/31	0	0.00	1	20.95	21.10	-1	2,960	-0.03%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/18	1	22.10	0	0.00	22.10	1	3,056	0.03%
2018/01/17	1	22.35	0	0.00	22.40	1	3,080	0.03%
2018/01/16	0	0.00	1	22.00	22.05	-1	3,072	-0.03%
2018/01/12	1	21.90	0	0.00	21.95	1	3,197	0.03%
2018/01/11	0	0.00	2	21.65	21.75	-2	3,218	-0.06%
2018/01/08	5	22.20	0	0.00	22.20	5	3,341	0.15%
2018/01/05	0	0.00	5	22.50	22.45	-5	3,405	-0.15%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%
2018/01/03	0	0.00	3	22.40	22.45	-3	3,390	-0.09%