中興電 (1513)-元大-鳳山券商分點個股進出

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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	4	191.50	4	190.62	191.00	0	51,103	0.00%
2024/04/24	40.2	192.51	39.1	192.29	194.50	1.1	50,876	0.00%
2024/04/23	32.5	188.64	29.1	189.25	188.50	3.4	50,409	0.01%
2024/04/22	33.3	195.11	25.2	193.94	185.00	8.1	49,867	0.02%
2024/04/19	61.5	199.32	58.1	199.92	197.50	3.5	49,722	0.01%
2024/04/18	89.7	208.04	81.1	207.90	203.50	8.6	48,651	0.02%
2024/04/17	55.1	203.34	65.4	204.47	209.50	-10.2	47,241	-0.02%
2024/04/16	42.4	194.83	46.3	193.94	190.50	-4	46,063	-0.01%
2024/04/15	121	208.75	99.4	206.02	203.00	21.6	45,031	0.05%	大買/
2024/04/12	71.3	203.45	72.4	204.75	212.00	-1.1	43,106	0.00%
2024/04/11	18.1	191.02	48.2	190.98	193.00	-30.1	41,192	-0.07%
2024/04/10	20.2	183.83	24	182.91	183.00	-3.8	39,715	-0.01%
2024/04/09	61.3	185.69	61.4	187.17	185.00	-0.2	38,905	0.00%
2024/04/08	17.2	180.71	12.4	181.97	182.00	4.8	37,888	0.01%
2024/04/03	4	177.88	3.4	178.85	178.50	0.6	37,537	0.00%
2024/04/02	5.1	178.69	4.1	179.49	178.50	1.1	37,896	0.00%
2024/04/01	9.5	180.10	9.2	178.97	177.50	0.3	37,647	0.00%
2024/03/29	7.2	178.67	1	177.00	179.50	6.2	37,363	0.02%
2024/03/28	9	178.71	14	178.32	177.00	-5.1	37,041	-0.01%
2024/03/27	27.8	181.82	22.5	182.44	176.00	5.3	36,624	0.01%
2024/03/26	90.3	193.14	77.1	193.04	187.00	13.2	35,782	0.04%
2024/03/25	17.1	184.59	20	185.00	185.00	-2.9	34,312	-0.01%
2024/03/22	29.4	180.62	18.5	181.91	177.50	10.9	33,672	0.03%
2024/03/21	35.5	183.17	36.2	181.57	181.50	-0.8	33,132	0.00%
2024/03/20	12	178.71	4.4	178.78	177.00	7.7	32,525	0.02%
2024/03/19	32.2	182.22	22.1	182.76	180.00	10.1	32,176	0.03%
2024/03/18	30.3	176.40	60.6	178.43	178.50	-30.3	31,332	-0.10%
2024/03/15	22.5	170.50	5	171.59	169.50	17.4	30,161	0.06%
2024/03/14	34.1	172.96	16	172.03	173.00	18.1	29,428	0.06%
2024/03/13	100.1	177.70	92.1	175.35	173.50	8	28,573	0.03%
2024/03/12	46.3	170.37	69.7	168.66	170.00	-23.4	27,673	-0.08%
2024/03/11	13.6	163.04	12.1	163.62	164.50	1.5	27,174	0.01%
2024/03/08	27.7	161.68	22.8	162.44	161.50	4.9	27,954	0.02%
2024/03/07	12.3	170.20	8.5	170.95	171.00	3.8	27,655	0.01%
2024/03/06	13.1	172.76	29.2	173.36	174.00	-16.2	27,315	-0.06%
2024/03/05	60.1	171.65	63.5	171.42	169.00	-3.5	26,916	-0.01%
2024/03/04	57.4	169.65	51.2	167.17	167.00	6.3	26,085	0.02%
2024/03/01	112.6	174.05	78.3	171.87	171.00	34.3	25,637	0.13%	大買/
2024/02/29	75.1	162.51	94	168.01	171.00	-18.9	25,071	-0.08%
2024/02/27	59.3	155.48	63	156.56	155.50	-3.7	24,554	-0.02%
2024/02/26	42	153.25	47.9	154.09	153.00	-5.9	23,116	-0.03%
2024/02/23	38.1	136.82	48.1	142.52	143.00	-10	21,278	-0.05%
2024/02/22	10.1	134.05	16.5	133.62	133.50	-6.4	20,025	-0.03%
2024/02/21	12	133.04	13.5	132.25	132.50	-1.5	19,435	-0.01%
2024/02/20	12.1	128.95	3.1	128.49	128.00	9	18,717	0.05%
2024/02/19	18	131.67	12.5	131.54	129.50	5.5	18,222	0.03%
2024/02/16	20	127.02	64.2	125.70	129.00	-44.2	17,327	-0.26%
2024/02/15	56	120.10	3.8	120.69	120.50	52.2	16,675	0.31%
2024/02/05	45	122.64	3	123.17	122.50	42	16,458	0.26%
2024/02/02	55.3	126.39	104.3	127.34	124.50	-49	16,382	-0.30%	大賣/
2024/02/01	7.1	124.15	14.3	123.16	126.00	-7.3	15,842	-0.05%
2024/01/31	0.1	119.50	0.2	119.50	119.50	-0.1	15,471	0.00%
2024/01/30	4	119.00	1	121.00	118.50	3	15,427	0.02%
2024/01/29	1	120.00	2	120.00	120.50	-1	15,401	-0.01%
2024/01/26	1	119.00	2	118.75	119.00	-1	15,358	-0.01%
2024/01/25	0.1	119.00	1	118.50	118.00	-0.9	15,376	-0.01%
2024/01/24	41	120.02	41	120.96	119.50	0	15,377	0.00%
2024/01/23	12	121.04	1.2	120.54	120.50	10.8	15,353	0.07%
2024/01/22	1	118.50	14.1	118.00	118.50	-13.1	15,229	-0.09%
2024/01/19	11	116.41	7.1	116.00	115.50	4	15,158	0.03%
2024/01/18	2	115.26	0	0.00	115.50	2	15,123	0.01%
2024/01/17	41.5	117.00	80	117.24	115.00	-38.5	15,100	-0.25%
2024/01/16	5.1	119.89	14	119.07	118.50	-8.9	15,014	-0.06%
2024/01/15	58	122.71	13.5	123.82	121.50	44.6	14,985	0.30%
2024/01/12	12.1	121.33	10	120.40	120.50	2.1	14,450	0.01%
2024/01/11	5.2	119.98	3.1	119.32	119.00	2.1	14,280	0.01%
2024/01/10	1.2	120.04	3	120.83	119.50	-1.8	14,256	-0.01%
2024/01/09	6.1	119.74	1	120.00	120.00	5.1	14,231	0.04%
2024/01/08	0.2	118.83	3	118.00	118.00	-2.9	14,041	-0.02%
2024/01/05	6	119.50	5	119.00	119.50	1	13,983	0.01%
2024/01/04	0	118.00	0	0.00	118.50	0	13,953	0.00%
2024/01/03	15.1	118.97	1	118.50	120.00	14.1	13,844	0.10%
2024/01/02	1	117.00	6	117.00	119.00	-5	13,740	-0.04%
2023/12/29	8.3	116.06	17	115.26	116.50	-8.7	13,628	-0.06%
2023/12/28	14	120.46	12	120.25	119.00	2	13,402	0.01%
2023/12/27	1.5	117.16	0	0.00	116.00	1.5	13,064	0.01%
2023/12/26	3.7	116.10	4	116.50	116.50	-0.3	13,137	0.00%
2023/12/25	12	119.25	3	119.00	117.50	9	13,135	0.07%
2023/12/22	8	117.06	2	116.50	116.00	6	13,138	0.05%
2023/12/21	10.3	116.22	0	0.00	115.00	10.3	13,158	0.08%
2023/12/20	1.1	117.09	1	118.00	117.50	0.1	13,256	0.00%
2023/12/19	12.4	117.13	4.1	117.37	117.00	8.3	13,432	0.06%
2023/12/18	12	120.88	3	120.67	120.50	9	13,267	0.07%
2023/12/15	13.4	122.66	4	122.76	122.00	9.3	13,270	0.07%
2023/12/14	13	125.92	5.1	125.10	125.00	8	12,954	0.06%
2023/12/13	2.5	124.90	9	124.44	124.50	-6.5	12,770	-0.05%
2023/12/12	5	126.30	11.1	126.00	125.00	-6	12,593	-0.05%
2023/12/11	6.1	125.56	2	124.50	126.00	4.1	12,486	0.03%
2023/12/08	7.3	126.51	11	126.23	126.00	-3.7	12,323	-0.03%
2023/12/07	21.2	129.76	28.1	130.11	126.50	-6.9	12,095	-0.06%
2023/12/06	16.1	128.47	31.2	128.35	126.50	-15.1	11,279	-0.13%
2023/12/05	37.1	128.63	29	129.50	129.50	8.1	10,637	0.08%
2023/12/04	9	124.72	24.6	124.37	126.50	-15.6	9,665	-0.16%
2023/12/01	14.1	122.03	22	122.30	120.50	-7.9	9,186	-0.09%
2023/11/30	4	122.13	21.1	122.43	121.50	-17.1	8,955	-0.19%
2023/11/29	16.1	121.16	8.6	121.62	121.00	7.5	8,700	0.09%
2023/11/28	12	121.50	27.5	122.13	124.00	-15.5	8,670	-0.18%
2023/11/27	49.9	121.46	58.4	120.97	119.00	-8.4	8,074	-0.10%
2023/11/24	23.1	112.98	59.2	113.85	117.00	-36.1	7,031	-0.51%
2023/11/22	0	102.75	0.4	102.00	102.50	-0.4	6,087	-0.01%
2023/11/21	2	102.00	0	0.00	102.50	2	6,262	0.03%
2023/11/20	0	0.00	1	103.00	102.50	-1	6,700	-0.01%
2023/11/17	1	104.50	5	104.00	104.00	-4	6,811	-0.06%
2023/11/16	1	102.52	1	102.50	103.00	0	7,063	0.00%
2023/11/15	2	102.75	5	103.60	103.50	-3	7,245	-0.04%
2023/11/14	0	0.00	0.1	102.50	102.00	-0.1	7,559	0.00%
2023/11/13	2	101.75	1	101.00	101.00	1	7,712	0.01%
2023/11/10	1.1	102.93	7.6	101.76	102.50	-6.6	7,809	-0.08%
2023/11/09	2	100.50	2	99.60	99.30	0	7,914	0.00%
2023/11/08	0	0.00	2	101.50	100.50	-2	8,173	-0.02%
2023/11/07	0.2	102.00	1.1	102.06	102.50	-0.9	8,286	-0.01%
2023/11/06	4.1	100.87	10.2	100.63	100.50	-6.1	8,595	-0.07%
2023/11/03	2	97.75	3	97.77	98.30	-1	8,862	-0.01%
2023/11/02	7.3	96.30	0	0.00	96.50	7.3	9,014	0.08%
2023/11/01	7.1	94.01	4	93.50	94.50	3.1	9,171	0.03%
2023/10/31	8.1	93.97	0	0.00	93.20	8.1	9,418	0.09%
2023/10/30	1.1	97.66	3	98.23	97.60	-1.9	9,597	-0.02%
2023/10/27	1.3	99.82	2	99.50	99.10	-0.7	10,035	-0.01%
2023/10/26	0.2	101.00	0	0.00	100.00	0.2	10,689	0.00%
2023/10/25	5	101.90	3.1	101.69	102.00	1.9	10,942	0.02%
2023/10/24	5.1	100.54	4	99.90	100.00	1.1	11,195	0.01%
2023/10/23	2.1	97.74	6	99.57	99.90	-3.9	11,515	-0.03%
2023/10/20	6.2	95.56	0	0.00	96.20	6.2	12,125	0.05%
2023/10/19	4.5	98.48	0	0.00	98.10	4.5	12,985	0.03%
2023/10/18	16.6	99.94	1	100.00	99.00	15.6	15,240	0.10%
2023/10/17	6.1	100.68	0	0.00	100.00	6.1	15,255	0.04%
2023/10/16	0	0.00	1	102.50	102.50	-1	15,299	-0.01%
2023/10/13	4.1	102.88	8	102.50	102.50	-3.9	15,899	-0.02%
2023/10/12	5	106.50	3	106.00	106.00	2	16,830	0.01%
2023/10/11	6.1	105.35	0	0.00	105.00	6.1	17,571	0.03%
2023/10/06	1.1	107.05	0	0.00	106.50	1.1	17,839	0.01%
2023/10/05	0	108.00	1.5	108.00	108.00	-1.4	18,353	-0.01%
2023/10/04	3	106.33	1	106.00	106.00	2	18,485	0.01%
2023/10/03	4.1	110.59	11	109.77	107.50	-6.9	18,637	-0.04%
2023/10/02	2	108.75	0.3	108.50	109.00	1.7	18,658	0.01%
2023/09/28	0	0.00	12	106.67	107.50	-12	18,760	-0.06%
2023/09/27	2	106.00	0	0.00	106.00	2	18,958	0.01%
2023/09/26	3.1	105.39	6.1	105.61	106.50	-3	19,279	-0.02%
2023/09/25	13.3	105.37	3.1	106.16	106.50	10.2	19,535	0.05%
2023/09/22	9	102.39	8	101.88	102.00	1	19,807	0.01%
2023/09/21	3.3	98.79	3	98.43	98.70	0.3	19,786	0.00%
2023/09/20	2	100.99	5	100.66	100.50	-3	20,212	-0.01%
2023/09/19	7	101.57	3	101.00	101.00	4	21,159	0.02%
2023/09/18	6.1	102.08	2	102.50	101.50	4.1	21,570	0.02%
2023/09/15	5	103.10	1	103.00	103.50	4	21,917	0.02%
2023/09/14	1	104.00	1	104.00	104.00	0	22,855	0.00%
2023/09/13	2.3	102.34	1	103.00	103.00	1.3	24,493	0.01%
2023/09/12	4.1	103.51	15	102.57	104.00	-10.9	25,234	-0.04%
2023/09/11	1.2	106.31	3	105.83	103.50	-1.8	25,422	-0.01%
2023/09/08	4.3	107.41	5	106.30	107.00	-0.7	25,417	0.00%
2023/09/07	6.1	108.60	70	109.50	108.50	-63.9	25,460	-0.25%
2023/09/06	7.1	110.94	1.1	111.50	110.50	6	25,598	0.02%
2023/09/05	0	110.86	2	110.50	110.50	-2	25,749	-0.01%
2023/09/04	2.1	110.53	5	110.00	110.50	-2.9	26,296	-0.01%
2023/09/01	28.1	111.90	11	112.87	111.50	17.1	26,383	0.06%
2023/08/31	5	113.50	20	113.00	113.50	-15	26,307	-0.06%
2023/08/30	0.7	114.00	1.1	114.00	112.50	-0.4	26,707	0.00%
2023/08/29	3	113.50	3	113.00	113.50	0	27,595	0.00%
2023/08/28	73.3	112.22	2	112.75	112.00	71.3	27,759	0.26%
2023/08/25	4.3	114.01	7	114.07	113.50	-2.7	28,023	-0.01%
2023/08/24	26	114.83	39	114.32	115.00	-13	28,049	-0.05%
2023/08/23	2.1	110.00	3	110.33	110.00	-0.9	27,866	0.00%
2023/08/22	41.9	111.66	23	110.70	110.00	18.9	28,028	0.07%
2023/08/21	7	114.00	9	113.56	113.50	-2	28,267	-0.01%
2023/08/18	24.4	113.05	15	114.03	113.00	9.4	28,524	0.03%
2023/08/17	10.1	110.10	8	109.88	110.00	2.1	29,040	0.01%
2023/08/16	23	109.06	23	109.87	110.50	0	30,136	0.00%
2023/08/15	9	111.61	6.1	111.75	111.50	3	30,547	0.01%
2023/08/14	22.1	108.35	50	111.00	108.50	-27.9	30,904	-0.09%
2023/08/11	51.1	114.50	6.1	114.68	114.50	44.9	30,741	0.15%
2023/08/10	12.2	115.41	3.1	115.30	114.00	9.2	30,744	0.03%
2023/08/09	9	116.89	7	117.50	116.00	2	30,557	0.01%
2023/08/08	2.1	114.76	8	114.75	115.00	-6	30,456	-0.02%
2023/08/07	5.2	115.34	11.1	115.24	116.50	-6	30,508	-0.02%
2023/08/04	14.1	114.04	9.1	114.40	116.00	5	30,557	0.02%
2023/08/02	3.1	112.98	3.5	113.44	110.50	-0.4	30,912	0.00%
2023/08/01	16.2	115.24	6.2	114.00	114.00	10	31,242	0.03%
2023/07/31	16.7	117.86	14.3	117.94	117.00	2.4	31,031	0.01%
2023/07/28	7.1	111.94	1.1	111.94	112.50	6	30,730	0.02%
2023/07/27	17.2	110.33	15	111.07	110.50	2.2	30,849	0.01%
2023/07/26	3.3	108.58	2.1	109.24	108.00	1.3	31,164	0.00%
2023/07/25	61.2	108.34	53.1	108.17	111.50	8	30,943	0.03%
2023/07/24	32.4	107.71	33.6	106.73	106.00	-1.3	30,413	0.00%
2023/07/21	123.1	109.95	90.2	110.49	112.50	32.9	29,560	0.11%	大買/
2023/07/20	3.5	110.50	0.4	110.50	110.50	3.1	27,579	0.01%
2023/07/19	14.8	122.50	2.2	122.50	122.50	12.6	27,680	0.05%
2023/07/18	40.4	138.17	13	137.46	136.00	27.4	27,923	0.10%
2023/07/17	105	143.16	94.2	141.47	141.00	10.8	27,568	0.04%	大買/
2023/07/14	132.2	136.96	140.3	137.39	137.50	-8	26,769	-0.03%	大買/大賣/
2023/07/13	10	134.35	9.1	134.12	134.00	0.9	26,358	0.00%
2023/07/12	8.1	135.25	17	135.94	135.00	-9	26,624	-0.03%
2023/07/11	5.3	132.99	5	132.90	132.50	0.3	26,629	0.00%
2023/07/10	10	131.00	10.1	132.00	131.50	-0.1	27,644	0.00%
2023/07/07	4.1	129.50	2.1	129.80	129.50	2	29,020	0.01%
2023/07/06	4	131.25	1	129.50	131.00	3	30,136	0.01%
2023/07/05	6.2	131.45	9	131.50	130.50	-2.8	30,694	-0.01%
2023/07/04	22.2	135.75	1	134.50	134.50	21.2	30,911	0.07%
2023/07/03	8	137.82	18	137.75	138.00	-10	30,585	-0.03%
2023/06/30	56.3	133.16	66.5	133.96	137.00	-10.2	30,420	-0.03%
2023/06/29	4	130.50	2	131.00	132.00	2	30,058	0.01%
2023/06/28	15.2	130.17	13.7	129.96	129.00	1.5	29,950	0.00%
2023/06/27	96	137.76	87.1	135.08	132.00	8.9	29,588	0.03%
2023/06/26	69.1	133.07	58	133.48	133.50	11.1	28,728	0.04%
2023/06/21	12.4	131.78	11	131.68	132.50	1.4	28,415	0.00%
2023/06/20	108.2	132.71	100	134.08	132.00	8.2	28,198	0.03%	大買/
2023/06/19	74.4	130.62	104.3	130.39	128.50	-30	27,496	-0.11%	大賣/
2023/06/16	41.1	121.75	62	123.65	128.00	-20.9	26,242	-0.08%
2023/06/15	3.3	115.30	17	115.88	116.50	-13.7	25,876	-0.05%
2023/06/14	15.1	112.94	2	112.75	112.50	13.1	25,834	0.05%
2023/06/13	4.1	112.25	3	112.00	113.00	1.1	26,087	0.00%
2023/06/12	5.2	112.01	7.3	111.68	112.00	-2.1	26,193	-0.01%
2023/06/09	14	114.50	59	114.11	114.50	-45	26,243	-0.17%
2023/06/08	73.1	116.23	60	118.72	115.50	13.1	26,403	0.05%
2023/06/07	5	114.70	1	115.00	115.50	4	26,307	0.02%
2023/06/06	4.2	113.78	20	113.78	113.50	-15.8	26,795	-0.06%
2023/06/05	14.1	116.78	2.3	117.31	115.00	11.9	27,143	0.04%
2023/06/02	26.4	118.26	33.5	118.49	117.00	-7.1	27,268	-0.03%
2023/06/01	5.1	114.12	3	114.50	113.50	2.1	26,580	0.01%
2023/05/31	60	113.23	9.6	114.43	114.50	50.4	26,685	0.19%
2023/05/30	8.3	112.74	5	111.60	112.00	3.3	26,711	0.01%
2023/05/29	9.1	114.27	5	114.70	113.50	4.1	26,795	0.02%
2023/05/26	17.2	112.40	10.1	112.35	112.00	7.1	26,934	0.03%
2023/05/25	28	114.25	21	113.69	112.50	7	27,119	0.03%
2023/05/24	28	111.54	10.6	112.02	112.50	17.4	27,238	0.06%
2023/05/23	24.3	115.86	19	114.97	114.00	5.3	27,844	0.02%
2023/05/22	20.8	113.90	87.2	113.10	117.00	-66.4	27,613	-0.24%
2023/05/19	77	109.02	68.1	108.88	109.00	8.9	27,075	0.03%
2023/05/18	14.2	109.03	21.1	107.95	108.00	-6.9	27,176	-0.03%
2023/05/17	22	105.27	5.2	106.00	105.00	16.9	28,152	0.06%
2023/05/16	55	104.98	1.1	105.05	105.00	53.9	28,366	0.19%
2023/05/15	18	104.14	6	104.01	104.50	12	28,463	0.04%
2023/05/12	8.2	102.12	3	101.00	104.50	5.2	28,779	0.02%
2023/05/11	8.2	102.12	3	101.00	101.00	5.2	29,244	0.02%
2023/05/10	3.2	104.96	7.1	104.72	106.00	-3.8	29,307	-0.01%
2023/05/09	12.4	106.29	3	104.67	103.50	9.4	29,207	0.03%
2023/05/08	6	110.58	15.3	110.18	110.50	-9.2	28,694	-0.03%
2023/05/05	7	108.36	8	107.13	108.00	-1	28,409	0.00%
2023/05/04	4.1	107.63	11	108.14	109.50	-7	28,632	-0.02%
2023/05/03	14	106.82	13	106.73	105.50	1	28,745	0.00%
2023/05/02	15	106.33	12.1	107.33	108.00	2.9	29,213	0.01%
2023/04/28	3	102.17	2	101.50	101.50	1	29,050	0.00%
2023/04/27	1.1	99.70	9	100.78	101.00	-7.9	29,303	-0.03%
2023/04/26	3	103.17	1.1	102.95	103.00	1.9	29,210	0.01%
2023/04/25	3.1	103.29	9.2	102.37	102.50	-6	29,185	-0.02%
2023/04/24	11.1	103.66	11	104.77	105.00	0.1	29,020	0.00%
2023/04/21	4.1	102.76	4	103.75	102.50	0.1	29,141	0.00%
2023/04/20	15.1	108.42	9.2	106.41	105.50	5.9	29,050	0.02%
2023/04/19	6.5	108.50	5	107.60	108.00	1.5	29,152	0.01%
2023/04/18	5	109.30	9.3	108.69	109.00	-4.3	29,337	-0.01%
2023/04/17	14.1	109.07	3	108.83	109.00	11.1	29,711	0.04%
2023/04/14	11.3	106.75	19.4	105.45	105.50	-8.1	30,650	-0.03%
2023/04/13	29.5	109.57	18	108.53	108.00	11.4	31,030	0.04%
2023/04/12	36.1	114.00	37.2	114.52	115.00	-1.2	29,982	0.00%
2023/04/11	36	106.57	52.2	107.27	108.00	-16.1	28,569	-0.06%
2023/04/10	15	99.79	11.6	99.91	101.50	3.4	27,451	0.01%
2023/04/07	20	97.49	11.1	97.63	96.80	9	27,042	0.03%
2023/04/06	3.1	95.96	2	95.00	95.70	1.1	26,696	0.00%
2023/03/31	4	95.20	5	94.70	94.60	-1	26,774	0.00%
2023/03/30	2	94.65	3	95.00	96.00	-1	26,767	0.00%
2023/03/29	1.1	94.77	1	95.50	94.70	0.1	26,888	0.00%
2023/03/28	3	94.63	3	95.20	94.80	0	27,207	0.00%
2023/03/27	6	94.92	3	95.43	94.50	3	27,414	0.01%
2023/03/24	7.1	96.25	5	96.14	95.90	2.1	27,702	0.01%
2023/03/23	3	96.57	1	97.40	95.90	2	28,349	0.01%
2023/03/22	12.1	97.75	11.3	97.67	97.00	0.8	28,665	0.00%
2023/03/21	11	99.91	21.3	99.62	98.50	-10.3	28,670	-0.04%
2023/03/20	9.7	97.64	12	97.18	98.80	-2.3	28,472	-0.01%
2023/03/17	6	93.80	6	94.12	94.90	0	28,219	0.00%
2023/03/16	5.2	94.34	64.1	94.82	93.20	-58.9	28,177	-0.21%
2023/03/15	55	96.42	4	95.85	95.00	51	28,284	0.18%
2023/03/14	28.1	95.80	8	96.13	94.70	20.1	29,368	0.07%
2023/03/13	17	95.09	27.1	95.22	95.50	-10.1	29,706	-0.03%
2023/03/10	27.6	97.27	17.3	97.53	96.90	10.3	30,663	0.03%
2023/03/09	32.2	99.88	22	100.02	100.50	10.2	30,515	0.03%
2023/03/08	20	100.07	17.1	100.39	100.50	2.9	30,102	0.01%
2023/03/07	14	98.49	37.5	99.06	98.50	-23.5	29,772	-0.08%
2023/03/06	14.4	96.47	8.3	96.66	97.00	6.1	29,510	0.02%
2023/03/03	9.1	95.39	12.5	96.11	94.60	-3.4	29,941	-0.01%
2023/03/02	15.2	96.67	12	96.36	96.10	3.2	29,813	0.01%
2023/03/01	10	95.78	8.4	96.00	96.50	1.6	29,532	0.01%
2023/02/24	35.2	96.37	36.1	95.52	94.90	-1	29,498	0.00%
2023/02/23	11.5	95.77	8	96.28	95.70	3.5	29,418	0.01%
2023/02/22	26.6	95.72	12	95.68	94.20	14.6	29,235	0.05%
2023/02/21	40.2	94.57	42.1	95.17	96.40	-1.8	29,050	-0.01%
2023/02/20	24.2	91.43	9	91.14	92.10	15.2	28,150	0.05%
2023/02/17	23	89.35	13	89.44	90.70	10	27,666	0.04%
2023/02/16	31.5	87.80	26	87.95	87.80	5.5	27,018	0.02%
2023/02/15	57.1	87.72	84.1	88.13	86.50	-27	26,505	-0.10%
2023/02/14	7.1	83.93	11	84.06	84.10	-3.9	25,066	-0.02%
2023/02/13	2.1	81.33	3.2	82.73	83.00	-1.1	24,737	0.00%
2023/02/10	28.1	83.31	31	83.05	81.90	-2.9	24,572	-0.01%
2023/02/09	29.1	81.85	30	82.43	82.00	-0.9	24,140	0.00%
2023/02/08	7	80.41	5	79.48	79.20	2	23,532	0.01%
2023/02/07	0.1	79.60	6	79.27	79.20	-6	23,300	-0.03%
2023/02/06	21	78.36	5	78.36	78.40	16	23,265	0.07%
2023/02/03	8	78.16	3	78.27	78.10	5	23,280	0.02%
2023/02/02	19.3	81.11	5	81.52	79.80	14.3	23,012	0.06%
2023/02/01	6	80.85	12.2	80.93	80.20	-6.2	22,598	-0.03%
2023/01/31	11	79.65	26.5	79.30	81.00	-15.5	22,175	-0.07%
2023/01/30	7.2	73.98	5.1	75.39	75.50	2.1	21,424	0.01%
2023/01/17	38.1	72.96	39.2	73.37	73.10	-1.1	21,062	0.00%
2023/01/16	0	0.00	7	71.27	71.60	-7	20,731	-0.03%
2023/01/13	11	71.39	5	70.92	70.60	6	20,671	0.03%
2023/01/12	3.6	71.88	5	71.66	71.20	-1.4	20,626	-0.01%
2023/01/11	13.5	73.25	9	73.31	72.00	4.4	20,520	0.02%
2023/01/10	9.1	72.56	4	72.78	72.40	5.1	20,260	0.03%
2023/01/09	10	72.60	15	72.90	73.20	-5	20,082	-0.02%
2023/01/06	24.1	71.18	35	72.01	72.70	-10.9	19,803	-0.06%
2023/01/05	28.2	72.76	5.1	71.70	71.90	23.2	19,569	0.12%
2023/01/04	29.2	74.56	52.2	74.60	74.00	-23	18,947	-0.12%
2023/01/03	38	71.71	35.6	71.53	72.10	2.4	17,477	0.01%
2022/12/30	6	67.68	5	67.66	67.20	1	16,587	0.01%
2022/12/29	1.1	66.65	0	0.00	67.00	1.1	16,476	0.01%
2022/12/28	0.1	67.50	1	67.90	67.00	-0.9	16,418	-0.01%
2022/12/27	9	67.73	4	67.45	67.40	5	16,377	0.03%
2022/12/26	4	66.65	1	66.50	66.50	3	16,059	0.02%
2022/12/23	1	66.20	2	66.30	66.00	-1	16,020	-0.01%
2022/12/22	7.2	65.61	3	66.30	65.90	4.2	15,969	0.03%
2022/12/20	1.1	65.42	4.1	66.38	64.00	-3	15,893	-0.02%
2022/12/19	1	66.00	1	65.70	66.00	0	15,688	0.00%
2022/12/16	16.1	67.66	5	68.22	68.30	11.1	15,539	0.07%
2022/12/15	6.2	67.52	25.1	67.54	68.50	-18.9	15,149	-0.13%
2022/12/14	2	65.25	12.4	65.97	66.50	-10.4	14,477	-0.07%
2022/12/13	2.5	64.01	1	66.00	63.60	1.5	14,285	0.01%
2022/12/12	1	65.00	3	64.40	64.00	-2	14,425	-0.01%
2022/12/09	5	63.86	5	64.02	63.70	0	14,465	0.00%
2022/12/08	3	62.97	3	62.90	63.10	0	14,355	0.00%
2022/12/07	7	62.91	22	63.02	62.80	-15	14,172	-0.11%
2022/12/06	48	65.60	37.5	65.38	64.50	10.5	13,764	0.08%
2022/12/05	23.5	65.07	29	65.19	64.80	-5.5	12,633	-0.04%
2022/12/02	21	62.62	25	63.49	65.20	-4	12,341	-0.03%
2022/12/01	5	59.78	4.3	59.90	59.30	0.8	11,167	0.01%
2022/11/30	0	0.00	4	58.38	58.90	-4	11,006	-0.04%
2022/11/29	7.3	58.01	2	58.00	57.90	5.3	10,836	0.05%
2022/11/28	3.1	57.25	7	57.90	58.50	-3.9	10,752	-0.04%
2022/11/25	16	57.93	36	57.36	57.20	-20	10,536	-0.19%
2022/11/24	17	55.39	16	55.96	55.80	1	10,090	0.01%
2022/11/23	1.2	55.25	0	0.00	54.60	1.2	10,199	0.01%
2022/11/22	3.1	55.65	2	55.05	55.10	1.1	10,247	0.01%
2022/11/21	28	55.75	8	55.39	55.70	20	10,152	0.20%
2022/11/18	16	54.84	8	55.14	54.20	8	10,005	0.08%
2022/11/17	26	53.91	23	54.46	55.40	3	9,856	0.03%
2022/11/16	2	53.10	0	0.00	52.20	2	9,646	0.02%
2022/11/15	10	53.22	7.1	53.07	53.20	2.9	9,931	0.03%
2022/11/14	1.1	52.32	0	0.00	52.50	1.1	10,096	0.01%
2022/11/11	0	0.00	2	52.50	51.70	-2	10,244	-0.02%
2022/11/10	5	52.30	112	52.20	51.80	-107	10,364	-1.03%	大賣/鉅額交易
2022/11/09	12	53.02	1	52.90	53.10	11	10,932	0.10%
2022/11/08	4	53.38	2	54.20	52.90	2	11,144	0.02%
2022/11/07	1	53.50	2	53.40	53.50	-1	11,328	-0.01%
2022/11/04	113	53.19	24	52.87	53.00	89	11,785	0.76%	大買/
2022/11/03	12	51.66	1	52.60	52.80	11	12,344	0.09%
2022/11/02	1	52.20	3	52.80	52.20	-2	12,540	-0.02%
2022/11/01	6	51.57	6	52.22	52.40	0	12,539	0.00%
2022/10/31	2	49.50	0	0.00	49.40	2	12,488	0.02%
2022/10/28	1	49.65	0	0.00	49.05	1	12,647	0.01%
2022/10/27	1	50.60	2	50.90	50.70	-1	12,840	-0.01%
2022/10/26	3	50.27	0	0.00	50.00	3	13,071	0.02%
2022/10/25	2	51.45	2	51.30	51.10	0	13,337	0.00%
2022/10/24	0	0.00	1	52.80	52.00	-1	14,101	-0.01%
2022/10/20	2	52.80	0	0.00	52.80	2	14,905	0.01%
2022/10/19	3	55.20	6	54.72	54.20	-3	14,966	-0.02%
2022/10/18	7	54.24	6	54.93	54.40	1	15,164	0.01%
2022/10/17	1	54.00	1.6	53.59	54.50	-0.6	15,381	0.00%
2022/10/14	2	55.75	3	55.90	55.40	-1	15,541	-0.01%
2022/10/13	5.8	54.21	101	55.40	53.20	-95.2	15,544	-0.61%	大賣/
2022/10/12	3.1	55.74	0	0.00	56.10	3.1	15,480	0.02%
2022/10/11	0.3	56.60	0	0.00	56.40	0.3	15,523	0.00%
2022/10/07	1.1	57.82	0	0.00	57.10	1.1	15,900	0.01%
2022/10/06	0.1	57.52	0	0.00	57.50	0.1	16,073	0.00%
2022/10/05	4	57.83	11	57.91	57.00	-7	16,339	-0.04%
2022/10/04	5	57.36	5	57.00	57.20	0	16,400	0.00%
2022/09/30	8	56.20	3	56.73	56.90	5	16,874	0.03%
2022/09/29	3	57.73	2	57.70	57.00	1	17,211	0.01%
2022/09/28	2.1	58.36	1	59.10	57.60	1.1	17,426	0.01%
2022/09/27	0	0.00	3.2	60.81	60.90	-3.2	17,803	-0.02%
2022/09/26	5	62.64	5	60.82	60.60	0	18,300	0.00%
2022/09/23	4	65.50	4	64.70	63.80	0	19,012	0.00%
2022/09/22	0	0.00	2	66.50	66.60	-2	19,281	-0.01%
2022/09/21	7	65.89	4	65.70	65.40	3	19,677	0.02%
2022/09/20	3	65.17	7	65.90	66.30	-4	20,980	-0.02%
2022/09/19	13	66.12	14	66.49	64.20	-1	21,765	0.00%
2022/09/16	10	64.72	16	65.17	64.50	-6	21,976	-0.03%
2022/09/15	1	66.60	1	66.00	66.00	0	21,874	0.00%
2022/09/14	0	0.00	0.2	66.00	65.80	-0.2	21,968	0.00%
2022/09/13	4	66.18	2	66.70	66.10	2	21,968	0.01%
2022/09/12	14	66.18	3	67.67	66.00	11	21,911	0.05%
2022/09/08	2.3	66.67	13.5	66.43	66.90	-11.2	21,750	-0.05%
2022/09/07	2	63.90	1	64.19	63.80	1	21,449	0.00%
2022/09/06	2.1	64.35	1	63.50	63.50	1.1	21,508	0.01%
2022/09/05	0	0.00	1	65.20	65.20	-1	21,382	0.00%
2022/09/02	4	65.30	0	0.00	64.80	4	21,343	0.02%
2022/09/01	2	66.35	3	66.23	65.80	-1	21,248	0.00%
2022/08/31	9	66.57	8	66.69	66.20	1	21,323	0.00%
2022/08/30	19.2	66.06	24	66.31	66.30	-4.8	21,126	-0.02%
2022/08/29	2.1	64.99	6	64.20	64.40	-4	20,859	-0.02%
2022/08/26	2	64.20	1	64.60	64.20	1	20,704	0.00%
2022/08/25	3	64.83	1.5	65.44	65.00	1.5	20,571	0.01%
2022/08/24	8	65.38	3	65.00	65.40	5	20,454	0.02%
2022/08/23	1	65.50	11	65.39	65.80	-10	20,401	-0.05%
2022/08/22	6.2	65.34	17	65.05	65.00	-10.8	20,372	-0.05%
2022/08/19	18.3	64.08	8	64.34	63.70	10.3	19,978	0.05%
2022/08/18	6.3	62.80	3	62.67	64.00	3.3	19,698	0.02%
2022/08/17	3	62.00	10	61.40	62.00	-7	19,495	-0.04%
2022/08/16	14.8	63.59	22	61.99	62.10	-7.3	19,317	-0.04%
2022/08/15	11	64.15	2	64.05	64.70	9	18,711	0.05%
2022/08/12	9	63.16	7	62.96	63.10	2	18,500	0.01%
2022/08/11	7	61.76	7.2	62.18	62.90	-0.2	18,272	0.00%
2022/08/10	11	60.72	31	60.70	61.50	-20	17,823	-0.11%
2022/08/09	2	58.50	4	58.58	58.40	-2	17,220	-0.01%
2022/08/08	2	58.10	3	57.77	58.30	-1	17,080	-0.01%
2022/08/04	1.2	57.72	1	56.10	57.30	0.2	17,228	0.00%
2022/08/03	2.2	58.73	4	57.33	57.70	-1.9	17,106	-0.01%
2022/08/02	1.3	59.10	1	58.80	58.90	0.3	16,927	0.00%
2022/08/01	6.3	58.76	14	58.85	59.10	-7.7	16,851	-0.05%
2022/07/29	11	57.52	14	57.64	58.20	-3	16,566	-0.02%
2022/07/28	19	56.20	28	56.65	56.70	-9	15,807	-0.06%
2022/07/27	4	53.50	5	54.12	54.40	-1	15,127	-0.01%
2022/07/26	1	52.90	2	53.40	53.40	-1	15,289	-0.01%
2022/07/25	6	53.12	2	53.00	52.90	4	15,443	0.03%
2022/07/22	103	55.09	2	55.00	54.80	101	15,678	0.64%	大買/鉅額交易
2022/07/21	3	53.30	8	53.18	53.90	-5	15,833	-0.03%
2022/07/20	1	54.10	1	54.20	54.10	0	16,130	0.00%
2022/07/19	3	55.00	1	54.90	54.60	2	16,269	0.01%
2022/07/18	2	54.80	0	0.00	54.60	2	16,315	0.01%
2022/07/15	7	54.58	5.1	54.28	54.00	1.9	16,492	0.01%
2022/07/14	1.1	55.49	0	0.00	56.40	1.1	16,753	0.01%
2022/07/13	10	55.35	9	55.23	54.80	1	17,209	0.01%
2022/07/12	6	54.38	7	54.37	54.10	-1	17,341	-0.01%
2022/07/11	1	53.80	3	54.60	55.00	-2	18,146	-0.01%
2022/07/08	2.1	55.19	3	54.40	54.20	-0.9	18,223	0.00%
2022/07/07	13.1	55.01	15	54.82	55.50	-2	17,929	-0.01%
2022/07/06	5	54.76	5	54.50	54.10	0	17,590	0.00%
2022/07/05	8.1	55.31	7.1	55.03	54.70	1	17,415	0.01%
2022/07/04	9	55.44	8	55.58	55.60	1	16,970	0.01%
2022/07/01	10.2	55.72	9.2	56.23	55.50	1	16,541	0.01%
2022/06/30	9.2	55.39	30.1	55.08	55.10	-20.9	15,706	-0.13%
2022/06/29	29.1	54.88	34	54.96	54.40	-4.9	15,419	-0.03%
2022/06/28	33	55.75	11	55.23	55.00	22	15,986	0.14%
2022/06/27	34	54.53	20	54.68	54.90	14	14,665	0.10%
2022/06/24	9	51.94	19	52.23	53.80	-10	13,696	-0.07%
2022/06/23	2	48.78	2	48.88	48.95	0	13,228	0.00%
2022/06/22	4	49.31	3	49.28	49.05	1	13,237	0.01%
2022/06/20	0	0.00	1	46.90	46.90	-1	13,750	-0.01%
2022/06/17	0	0.00	2	47.88	47.95	-2	14,125	-0.01%
2022/06/16	1	47.70	0	0.00	47.65	1	14,939	0.01%
2022/06/15	23	50.10	23	49.27	48.05	0	15,203	0.00%
2022/06/14	1	48.90	0	0.00	49.30	1	15,377	0.01%
2022/06/13	1	50.30	1	49.95	49.95	0	16,195	0.00%
2022/06/09	4	51.55	1	52.00	51.10	3	17,198	0.02%
2022/06/08	1	49.90	0	0.00	49.80	1	17,165	0.01%
2022/06/07	0	0.00	1	50.20	50.10	-1	17,206	-0.01%
2022/06/06	0	0.00	2	50.10	50.00	-2	17,158	-0.01%
2022/06/01	2	50.65	2	50.95	50.80	0	17,172	0.00%
2022/05/31	1	51.40	0.4	51.00	51.50	0.6	17,112	0.00%
2022/05/30	3	52.07	8.4	51.50	51.90	-5.4	17,036	-0.03%
2022/05/27	1	49.80	0	0.00	49.80	1	16,810	0.01%
2022/05/26	2	49.63	4	50.45	49.40	-2	16,750	-0.01%
2022/05/25	7	49.44	1	49.40	49.50	6	16,661	0.04%
2022/05/24	3	49.47	0	0.00	49.00	3	16,638	0.02%
2022/05/23	1	49.80	3	49.95	50.10	-2	16,545	-0.01%
2022/05/20	19	49.66	20	49.34	48.95	-1	16,469	-0.01%
2022/05/19	3	48.67	4	48.63	49.00	-1	16,405	-0.01%
2022/05/18	1	49.75	0	49.95	49.45	1	16,350	0.01%
2022/05/17	0	0.00	0	49.80	49.75	0	16,270	0.00%
2022/05/16	4	49.31	6	49.39	49.45	-2	16,202	-0.01%
2022/05/13	26	49.30	27	48.90	48.75	-1	16,067	-0.01%
2022/05/12	2	47.00	31	46.65	46.35	-29	15,880	-0.18%
2022/05/11	2	48.65	5	48.96	48.05	-3	15,656	-0.02%
2022/05/09	3	50.10	0	0.00	50.00	3	15,465	0.02%
2022/05/06	7	52.34	7	52.33	51.80	0	15,251	0.00%
2022/05/05	2	53.20	11	52.97	52.40	-9	15,171	-0.06%
2022/05/04	6	52.30	2	52.45	52.60	4	15,094	0.03%
2022/05/03	6	52.62	2	52.35	52.50	4	14,998	0.03%
2022/04/29	16	54.58	2.1	55.09	54.40	14	14,716	0.09%
2022/04/28	27	57.28	42	57.68	55.60	-15	14,435	-0.10%
2022/04/27	24.1	56.83	13	57.05	57.00	11.1	13,926	0.08%
2022/04/26	46	56.97	20	56.46	56.40	26	13,487	0.19%
2022/04/25	9	54.14	17	54.52	54.10	-8	12,923	-0.06%
2022/04/22	15	56.52	15	55.56	56.50	0	12,677	0.00%
2022/04/21	13	56.72	13	57.16	56.30	0	12,534	0.00%
2022/04/20	19	57.72	10	57.74	57.60	9	12,214	0.07%
2022/04/19	31	56.59	49	56.39	57.30	-18	11,523	-0.16%
2022/04/18	11	56.19	4.2	55.95	55.30	6.8	10,878	0.06%
2022/04/15	35	55.91	48.4	56.38	55.60	-13.4	10,439	-0.13%
2022/04/14	3	54.23	41	54.83	55.50	-38	9,471	-0.40%
2022/04/13	1	52.70	0	0.00	52.90	1	9,118	0.01%
2022/04/12	8	52.53	10	52.03	52.80	-2	9,096	-0.02%
2022/04/11	4	53.68	0	0.00	53.60	4	8,999	0.04%
2022/04/08	5	52.42	1.2	53.00	52.90	3.8	8,831	0.04%
2022/04/07	6	52.97	1	52.60	51.60	5	8,700	0.06%
2022/04/06	13	53.72	6	53.65	53.90	7	8,537	0.08%
2022/04/01	11	54.12	23	53.63	54.00	-12	8,419	-0.14%
2022/03/31	50.8	55.87	24	56.13	54.70	26.8	8,231	0.33%
2022/03/30	18	53.93	1	54.10	54.30	17	7,199	0.24%
2022/03/29	3	54.30	2	54.25	54.00	1	7,173	0.01%
2022/03/28	39	54.19	3	54.63	54.70	36	7,042	0.51%
2022/03/25	5	53.44	0	0.00	53.80	5	6,846	0.07%
2022/03/24	33	54.58	40.5	55.09	53.70	-7.5	6,702	-0.11%
2022/03/23	2	54.30	3	54.73	54.70	-1	6,272	-0.02%
2022/03/22	11	54.52	9.1	53.98	54.90	1.9	5,971	0.03%
2022/03/21	14	53.94	26	53.62	54.10	-12	5,535	-0.22%
2022/03/18	4.2	50.91	6	50.75	50.80	-1.8	4,688	-0.04%
2022/03/17	6.3	51.00	3	51.20	51.10	3.3	4,392	0.08%
2022/03/16	2	51.45	10	51.27	51.90	-8	4,011	-0.20%
2022/03/15	4	49.39	9	49.91	49.10	-5	3,156	-0.16%
2022/03/14	8	47.48	22	48.71	50.10	-14	2,651	-0.53%
2022/03/11	0	0.00	1	45.25	45.55	-1	2,123	-0.05%
2022/03/10	0	0.00	2	43.10	44.45	-2	1,991	-0.10%
2022/03/09	0	0.00	0	42.05	42.25	0	1,908	0.00%
2022/03/08	2	41.80	2	41.73	41.50	0	1,950	0.00%
2022/03/07	2	42.78	0	0.00	42.75	2	1,903	0.11%
2022/03/04	1	43.25	2	43.73	43.75	-1	1,915	-0.05%
2022/03/03	2	43.20	0	0.00	43.30	2	1,922	0.10%
2022/03/01	0	0.00	1	42.55	42.55	-1	1,975	-0.05%
2022/02/18	0	43.05	0	0.00	43.05	0	2,176	0.00%
2022/02/16	0	0.00	2	42.95	43.00	-2	2,365	-0.08%
2022/02/15	0	43.15	0	0.00	42.65	0	2,422	0.00%
2022/02/14	1	42.70	2	43.10	42.70	-1	2,505	-0.04%
2022/02/09	1	43.70	0	0.00	44.00	1	2,656	0.04%
2022/02/08	1	43.35	0	0.00	43.70	1	2,668	0.04%
2022/01/26	1	41.20	0	0.00	42.00	1	2,682	0.04%
2022/01/24	1	41.90	1	41.40	41.85	0	2,822	0.00%
2022/01/20	0	43.45	0	0.00	43.35	0	2,909	0.00%
2022/01/13	0	0.00	2	44.00	44.25	-2	4,141	-0.05%
2022/01/12	1	44.30	0	0.00	44.35	1	4,166	0.02%
2022/01/05	2	45.83	5	45.57	45.35	-3	4,189	-0.07%
2022/01/04	0	0.00	1	45.05	45.10	-1	4,176	-0.02%
2021/12/30	0	0.00	5	45.26	45.25	-5	4,244	-0.12%
2021/12/29	0	0.00	1	45.55	45.35	-1	4,370	-0.02%
2021/12/24	0	0.00	2	45.00	44.90	-2	4,811	-0.04%
2021/12/23	0	0.00	1	44.60	44.80	-1	5,005	-0.02%
2021/12/22	0	0.00	0.1	43.80	43.80	-0.1	5,264	0.00%
2021/12/21	0	0.00	15	43.20	43.65	-15	5,292	-0.28%
2021/12/20	22	43.55	6	44.07	43.30	16	5,282	0.30%
2021/12/17	1	43.10	0	43.40	43.05	1	5,268	0.02%
2021/12/16	5	43.35	0	0.00	43.05	5	5,253	0.10%
2021/12/14	1	43.80	1	43.95	43.25	0	5,238	0.00%
2021/12/13	0	43.50	0	0.00	43.30	0	5,242	0.00%
2021/12/09	2	44.00	2	44.13	43.75	0	5,229	0.00%
2021/12/08	1	44.20	1	44.90	44.30	0	5,196	0.00%
2021/12/07	1	45.45	0	0.00	45.00	1	5,129	0.02%
2021/12/06	3	44.82	0	0.00	45.35	3	5,120	0.06%
2021/11/30	0	0.00	1	45.45	44.85	-1	5,205	-0.02%
2021/11/29	1	44.05	2	44.18	44.50	-1	5,193	-0.02%
2021/11/26	1	44.70	1	44.95	44.70	0	5,164	0.00%
2021/11/25	0	0.00	1	45.80	45.70	-1	5,134	-0.02%
2021/11/24	0	0.00	5	45.65	45.75	-5	5,148	-0.10%
2021/11/23	5	45.80	2	45.80	45.95	3	5,135	0.06%
2021/11/22	1	45.50	0	0.00	45.55	1	5,109	0.02%
2021/11/19	1	45.00	5	44.95	45.00	-4	5,067	-0.08%
2021/11/18	0	0.00	2	45.40	45.60	-2	5,047	-0.04%
2021/11/17	3	45.25	2	45.23	45.55	1	5,015	0.02%
2021/11/16	0	0.00	0	44.60	45.65	0	4,981	0.00%
2021/11/15	1	43.35	2	44.30	43.95	-1	4,853	-0.02%
2021/11/12	6	43.38	1	43.10	43.60	5	4,821	0.10%
2021/11/10	5	42.65	5	42.40	42.60	0	4,747	0.00%
2021/11/09	0	0.00	2	43.00	42.55	-2	4,734	-0.04%
2021/11/08	1	42.10	9	41.87	42.05	-8	4,663	-0.17%
2021/11/05	2	41.28	0	0.00	41.25	2	4,663	0.04%
2021/11/02	1	41.70	1	41.75	41.25	0	4,741	0.00%
2021/11/01	4	41.94	2	41.75	42.05	2	4,685	0.04%
2021/10/28	5	40.79	3	40.77	41.10	2	4,626	0.04%
2021/10/27	0	0.00	2	39.50	39.75	-2	4,571	-0.04%
2021/10/26	2	39.73	2	39.33	39.35	0	4,630	0.00%
2021/10/25	7	40.41	8.2	40.22	40.20	-1.2	4,527	-0.03%
2021/10/22	9	41.72	8	41.39	41.50	1	4,748	0.02%
2021/10/21	25	41.54	9	41.71	41.30	16	4,695	0.34%
2021/10/18	1	45.35	0	0.00	45.75	1	4,021	0.02%
2021/10/15	0	0.00	10	45.77	45.75	-10	4,047	-0.25%
2021/10/06	17	47.21	6	47.22	46.50	11	4,154	0.26%
2021/10/04	1	46.60	0	0.00	46.40	1	4,066	0.02%
2021/10/01	45	49.09	39	48.89	46.50	6	4,025	0.15%
2021/09/30	27	48.86	38	48.89	48.75	-11	3,694	-0.30%
2021/09/29	81	48.47	63	48.67	48.70	18	3,488	0.52%
2021/09/28	0	0.00	1	46.30	47.05	-1	3,193	-0.03%
2021/09/15	1	45.50	0	0.00	46.05	1	3,606	0.03%
2021/09/08	0	0.00	1	44.95	45.00	-1	4,384	-0.02%
2021/09/06	3	48.23	0	0.00	47.85	3	4,409	0.07%
2021/09/03	1	49.25	1	48.75	48.70	0	4,376	0.00%
2021/09/02	0	48.75	0	0.00	48.50	0	4,359	0.00%
2021/09/01	1	48.90	0	0.00	48.95	1	4,394	0.02%
2021/08/31	1	48.50	0	0.00	49.00	1	4,429	0.02%
2021/08/30	0	0.00	1	48.80	48.50	-1	4,467	-0.02%
2021/08/27	0	48.10	0	47.95	47.70	0	4,510	0.00%
2021/08/26	0	47.80	2	47.55	47.60	-2	4,563	-0.04%
2021/08/25	1	47.50	0	0.00	47.70	1	4,605	0.02%
2021/08/24	2	47.20	2	47.05	47.35	0	4,633	0.00%
2021/08/23	0	0.00	1	46.85	46.90	-1	4,666	-0.02%
2021/08/20	1	45.35	0	0.00	46.00	1	4,715	0.02%
2021/08/19	1	46.05	1	46.00	46.00	0	4,764	0.00%
2021/08/17	2	46.08	3	46.23	46.15	-1	4,891	-0.02%
2021/08/16	0	0.00	2	46.35	46.45	-2	4,928	-0.04%
2021/08/13	2	47.35	0	0.00	47.10	2	4,912	0.04%
2021/08/12	0	0.00	1	47.40	47.60	-1	4,969	-0.02%
2021/08/11	1	47.80	3	47.42	47.35	-2	5,088	-0.04%
2021/08/09	2	49.40	0	0.00	49.20	2	5,268	0.04%
2021/08/04	3	50.80	1	51.10	50.90	2	5,830	0.03%
2021/07/30	0	0.00	3	49.93	50.50	-3	6,044	-0.05%
2021/07/29	5	50.44	5.2	50.13	50.20	-0.2	6,132	0.00%
2021/07/28	11	50.87	4	51.03	50.30	7	6,125	0.11%
2021/07/26	2	50.00	0.1	49.85	49.75	1.9	6,042	0.03%
2021/07/23	0	0.00	0.3	49.65	49.55	-0.3	6,086	0.00%
2021/07/21	1	49.10	0	0.00	49.05	1	6,317	0.02%
2021/07/15	0	0.00	5	49.35	50.20	-5	6,934	-0.07%
2021/07/14	1	49.10	2	49.10	49.05	-1	7,047	-0.01%
2021/07/13	1.1	49.71	0	0.00	49.70	1.1	7,214	0.01%
2021/07/09	1	49.00	2	49.20	49.10	-1	7,525	-0.01%
2021/07/07	0	50.30	14	50.17	49.90	-14	8,285	-0.17%
2021/07/06	4	49.85	0	0.00	49.90	4	8,754	0.05%
2021/07/05	0	50.60	0	0.00	50.40	0	9,480	0.00%
2021/07/02	3	49.95	0	0.00	50.00	3	9,650	0.03%
2021/07/01	0	0.00	3	50.60	50.00	-3	9,895	-0.03%
2021/06/29	0	0.00	17	50.73	50.50	-17	10,099	-0.17%
2021/06/28	5	51.02	0	0.00	51.00	5	10,209	0.05%
2021/06/25	7	53.17	7	53.14	52.30	0	10,177	0.00%
2021/06/24	3	52.57	2	52.70	52.30	1	10,163	0.01%
2021/06/23	2	52.40	3	52.40	53.00	-1	10,154	-0.01%
2021/06/22	24	51.78	25.2	53.34	53.00	-1.2	10,174	-0.01%
2021/06/18	1	50.40	0	0.00	50.40	1	9,937	0.01%
2021/06/17	2	51.00	0	0.00	51.30	2	10,040	0.02%
2021/06/11	1	49.80	1	49.80	50.00	0	10,559	0.00%
2021/06/09	0	0.00	2	49.10	48.70	-2	11,185	-0.02%
2021/06/07	1	49.50	1	49.80	50.00	0	12,061	0.00%
2021/06/04	0	0.00	1	50.90	50.30	-1	12,105	-0.01%
2021/06/03	0	0.00	1	50.70	50.70	-1	12,176	-0.01%
2021/06/02	0	0.00	3	50.77	51.00	-3	12,397	-0.02%
2021/06/01	0	0.00	1	51.60	51.50	-1	12,559	-0.01%
2021/05/31	1	51.10	1	51.30	51.20	0	13,051	0.00%
2021/05/28	1	51.30	8	51.53	51.20	-7	13,746	-0.05%
2021/05/27	11	50.73	4	51.20	51.50	7	13,815	0.05%
2021/05/26	0	0.00	5	49.20	50.40	-5	13,869	-0.04%
2021/05/25	4	49.43	3	49.85	49.80	1	13,915	0.01%
2021/05/24	1	47.45	30	47.60	48.35	-29	14,033	-0.21%
2021/05/21	0	0.00	1	48.10	48.10	-1	14,176	-0.01%
2021/05/19	5	47.55	2	47.83	48.80	3	14,474	0.02%
2021/05/18	13	46.63	2	46.00	47.45	11	14,584	0.08%
2021/05/17	4	45.45	3	43.57	44.65	1	14,712	0.01%
2021/05/14	0.1	49.00	0	0.00	47.50	0.1	14,647	0.00%
2021/05/13	2	47.10	1	48.00	47.00	1	14,627	0.01%
2021/05/12	4	45.30	6	45.18	45.75	-2	14,724	-0.01%
2021/05/11	1	50.50	12	48.48	49.20	-11	14,627	-0.08%
2021/05/10	0	0.00	11	52.09	52.00	-11	15,070	-0.07%
2021/05/07	13	52.32	2	52.35	52.50	11	15,779	0.07%
2021/05/06	10	51.00	11	51.68	51.70	-1	15,779	-0.01%
2021/05/05	9.5	50.45	0	0.00	49.50	9.5	15,623	0.06%
2021/05/04	17	48.75	0	0.00	49.35	17	15,716	0.11%
2021/05/03	7	52.59	2	52.45	52.00	5	15,725	0.03%
2021/04/27	21	54.58	1.6	54.88	54.10	19.4	15,841	0.12%
2021/04/26	6	54.03	9	54.34	54.20	-3	15,879	-0.02%
2021/04/23	1	54.00	0	0.00	53.70	1	16,025	0.01%
2021/04/22	5	55.02	4	56.25	54.10	1	16,084	0.01%
2021/04/21	12	57.02	9	56.22	56.30	3	15,904	0.02%
2021/04/20	0	0.00	1	55.70	56.00	-1	15,756	-0.01%
2021/04/19	7	56.01	2	56.05	56.30	5	15,798	0.03%
2021/04/15	0	0.00	1	54.40	53.70	-1	15,762	-0.01%
2021/04/14	2	53.65	1	53.30	54.10	1	15,998	0.01%
2021/04/13	13	57.48	5	56.78	55.40	8	16,006	0.05%
2021/04/12	19.2	56.93	13	57.07	56.40	6.2	15,934	0.04%
2021/04/09	21	55.63	25	56.95	57.30	-4	16,319	-0.02%
2021/04/08	11	55.04	15	54.90	54.30	-4	16,049	-0.02%
2021/04/07	14	54.11	6	54.28	54.40	8	16,015	0.05%
2021/04/06	0	0.00	4	53.18	53.40	-4	16,165	-0.02%
2021/04/01	0	0.00	1	52.90	52.70	-1	16,164	-0.01%
2021/03/31	5	53.68	2	53.80	52.80	3	16,177	0.02%
2021/03/30	0	53.30	1	53.10	53.50	-1	16,210	-0.01%
2021/03/29	5	53.00	15	53.10	53.50	-10	16,443	-0.06%
2021/03/26	15	52.53	0	0.00	52.60	15	16,622	0.09%
2021/03/25	4	51.95	202	52.51	51.80	-198	16,865	-1.17%	大賣/鉅額交易
2021/03/24	50	53.44	1	53.30	53.20	49	17,349	0.28%
2021/03/23	153	53.88	0	0.00	53.90	153	17,498	0.87%	大買/鉅額交易
2021/03/22	7	53.49	7	53.39	53.20	0	17,696	0.00%
2021/03/19	6	54.00	21	53.90	54.00	-15	18,236	-0.08%
2021/03/18	19	54.98	3	55.30	55.00	16	18,672	0.09%
2021/03/17	3	54.03	4	53.95	53.80	-1	19,532	-0.01%
2021/03/16	5	55.18	25	54.87	54.70	-20	20,212	-0.10%
2021/03/15	9	55.41	6	55.23	55.10	3	20,601	0.01%
2021/03/12	18	54.91	20	54.93	54.60	-2	21,284	-0.01%
2021/03/11	2	53.45	1	53.50	53.10	1	21,124	0.00%
2021/03/10	0	0.00	2.1	52.34	52.00	-2.1	21,286	-0.01%
2021/03/09	5	52.38	9	52.04	51.80	-4	21,847	-0.02%
2021/03/08	8	52.71	4	52.90	51.90	4	21,986	0.02%
2021/03/05	2	51.35	3	51.63	51.40	-1	22,218	0.00%
2021/03/04	12	53.98	10.1	53.27	52.70	2	22,943	0.01%
2021/03/03	47.1	52.90	198	53.39	53.90	-151	23,991	-0.63%	大賣/鉅額交易
2021/03/02	170	50.95	1	50.90	50.20	169	24,507	0.69%	大買/鉅額交易
2021/02/26	2	49.90	0	0.00	50.10	2	26,263	0.01%
2021/02/25	1	50.90	0	0.00	50.40	1	26,622	0.00%
2021/02/24	8	51.60	9	51.80	50.40	-1	26,877	0.00%
2021/02/23	5	51.28	4	51.90	51.70	1	27,023	0.00%
2021/02/22	5	50.38	1	50.10	51.40	4	27,601	0.01%
2021/02/19	15	49.82	16	49.90	50.00	-1	27,761	0.00%
2021/02/18	9	49.94	13	49.93	50.50	-4	27,860	-0.01%
2021/02/17	6	48.21	14	49.10	49.30	-8	27,884	-0.03%
2021/02/05	5	47.92	3	47.45	47.55	2	27,902	0.01%
2021/02/04	2	48.03	3	47.97	47.45	-1	28,067	0.00%
2021/02/03	6	47.73	9	47.77	47.20	-3	28,193	-0.01%
2021/02/02	14	46.95	24	46.89	46.70	-10	28,299	-0.04%
2021/02/01	124	46.58	108	46.95	46.75	16	28,457	0.06%	大買/大賣/
2021/01/29	17	49.67	9	49.27	47.90	8	28,128	0.03%
2021/01/27	0	47.15	0	0.00	47.70	0	28,560	0.00%
2021/01/26	31	47.25	31	47.73	47.15	0	29,167	0.00%
2021/01/25	1	47.85	13	48.02	48.10	-12	29,673	-0.04%
2021/01/22	4	46.50	6	46.58	46.45	-2	30,115	-0.01%
2021/01/21	12	45.48	10	45.80	45.40	2	30,797	0.01%
2021/01/20	3	45.65	5	46.32	45.30	-2	32,476	-0.01%
2021/01/19	6	47.57	2	47.55	47.55	4	32,656	0.01%
2021/01/18	1	47.30	1	46.00	47.65	0	33,008	0.00%
2021/01/15	0	0.00	1	47.00	47.05	-1	33,369	0.00%
2021/01/14	2	48.20	3	48.42	48.10	-1	33,472	0.00%
2021/01/13	2	48.35	15	48.47	48.20	-13	33,635	-0.04%
2021/01/12	16	48.98	1	48.90	48.25	15	33,857	0.04%
2021/01/11	9	49.56	11	49.32	49.45	-2	34,026	-0.01%
2021/01/08	2	48.10	1	48.05	48.20	1	34,121	0.00%
2021/01/07	3	49.15	5	48.28	47.75	-2	34,457	-0.01%
2021/01/06	6	47.31	3	47.42	47.10	3	35,051	0.01%
2021/01/05	4	48.99	2	49.03	48.65	2	35,154	0.01%
2021/01/04	25	50.01	5	49.74	49.10	20	35,607	0.06%
2020/12/31	7	53.97	4	53.95	53.60	3	35,064	0.01%
2020/12/30	4	55.70	1	55.50	56.20	3	34,948	0.01%
2020/12/29	14	57.17	5	56.40	55.90	9	35,653	0.03%
2020/12/28	0	0.00	1	55.50	55.20	-1	35,848	0.00%
2020/12/25	1	55.30	3	54.80	54.60	-2	36,510	-0.01%
2020/12/24	2	54.90	0	0.00	54.70	2	36,688	0.01%
2020/12/23	2	55.20	4	55.68	54.30	-2	36,828	-0.01%
2020/12/22	4	54.43	1	53.00	53.10	3	37,382	0.01%
2020/12/21	6	55.21	4	55.53	55.50	2	37,567	0.01%
2020/12/18	2	55.75	8.1	55.87	55.80	-6.1	38,202	-0.02%
2020/12/17	2	53.05	4	52.85	53.00	-2	38,116	-0.01%
2020/12/16	8	53.73	5	53.88	54.20	3	38,160	0.01%
2020/12/15	12	52.98	3	54.30	51.80	9	38,056	0.02%
2020/12/14	3	55.23	3	55.23	55.60	0	37,801	0.00%
2020/12/11	24	57.74	17	57.33	55.80	7	37,521	0.02%
2020/12/10	29	63.94	12	63.10	61.70	17	36,688	0.05%
2020/12/09	18.1	62.45	30	62.81	63.30	-11.9	36,539	-0.03%
2020/12/08	11	60.35	36	60.22	61.50	-25	37,342	-0.07%
2020/12/07	6	57.28	14	57.56	58.20	-8	37,134	-0.02%
2020/12/04	19	56.96	41.1	57.69	57.30	-22.1	37,103	-0.06%
2020/12/03	35	59.20	34	59.05	58.30	1	37,234	0.00%
2020/12/02	0	0.00	1	57.60	57.40	-1	37,364	0.00%
2020/12/01	7	58.37	3	57.93	58.00	4	38,275	0.01%
2020/11/30	22	57.73	30	57.86	58.50	-8	38,300	-0.02%
2020/11/27	15	57.07	13.1	57.85	56.70	1.9	37,928	0.01%
2020/11/26	67	56.45	27	56.50	55.60	40	37,034	0.11%
2020/11/25	26.2	54.62	43.3	54.59	56.10	-17.1	36,177	-0.05%
2020/11/24	10	51.31	9	50.88	51.00	1	34,519	0.00%
2020/11/23	9	50.80	0	0.00	50.90	9	34,095	0.03%
2020/11/20	2	50.30	0	0.00	49.65	2	33,763	0.01%
2020/11/19	12	50.14	10	50.87	50.30	2	33,458	0.01%
2020/11/18	16	48.16	14	49.18	49.75	2	32,719	0.01%
2020/11/17	2	48.50	3	47.25	47.65	-1	32,390	0.00%
2020/11/16	0	0.00	3	47.95	47.55	-3	32,271	-0.01%
2020/11/13	7	47.81	6	48.12	48.55	1	32,114	0.00%
2020/11/12	9	48.04	6	48.21	47.20	3	32,031	0.01%
2020/11/11	2	48.45	3	48.13	48.65	-1	32,081	0.00%
2020/11/10	12	48.50	2	48.80	48.80	10	32,097	0.03%
2020/11/09	33	50.25	17	50.11	49.85	16	31,720	0.05%
2020/11/06	9	49.94	9	49.77	50.00	0	31,373	0.00%
2020/11/05	5	50.72	7	50.73	50.20	-2	31,123	-0.01%
2020/11/04	5	48.93	4	49.34	49.00	1	30,304	0.00%
2020/11/03	11	50.10	17	49.76	49.60	-6	29,905	-0.02%
2020/11/02	21	48.47	29	48.67	49.05	-8	29,259	-0.03%
2020/10/30	10	50.48	11	50.29	48.15	-1	28,635	0.00%
2020/10/29	29	51.96	27	52.15	51.90	2	27,928	0.01%
2020/10/28	54	52.72	37	52.26	53.00	17	27,143	0.06%
2020/10/27	6	49.80	6	49.15	48.75	0	25,399	0.00%
2020/10/26	16	49.43	16	49.15	49.45	0	25,117	0.00%
2020/10/23	18	48.41	15	48.48	49.00	3	24,608	0.01%
2020/10/22	2	47.15	5	46.46	47.00	-3	24,019	-0.01%
2020/10/21	2	46.93	4	46.30	46.10	-2	23,783	-0.01%
2020/10/20	1	46.40	1	46.85	45.90	0	23,587	0.00%
2020/10/19	6	47.53	3	47.45	47.25	3	23,359	0.01%
2020/10/16	2	47.30	1	47.00	47.40	1	23,270	0.00%
2020/10/15	6	50.56	6	49.65	49.30	0	22,868	0.00%
2020/10/14	12	50.81	19	50.73	50.70	-7	22,361	-0.03%
2020/10/13	13	48.88	5	48.97	49.40	8	21,443	0.04%
2020/10/12	5	48.81	3	48.38	49.40	2	20,980	0.01%
2020/10/07	1	47.15	1	46.55	46.55	0	19,873	0.00%
2020/10/06	5	46.90	32	47.00	46.90	-27	19,520	-0.14%
2020/10/05	4	44.08	5	44.58	45.60	-1	18,668	-0.01%
2020/09/30	3	43.55	2	43.05	42.70	1	18,081	0.01%
2020/09/29	2	42.13	0	0.00	41.65	2	17,218	0.01%
2020/09/28	13	42.48	6	42.40	43.10	7	16,997	0.04%
2020/09/25	7	44.99	8	44.54	42.65	-1	16,664	-0.01%
2020/09/24	11.3	46.08	5	45.70	44.75	6.3	15,808	0.04%
2020/09/23	3	46.03	3	45.95	47.10	0	15,373	0.00%
2020/09/22	1	48.00	0	0.00	48.40	1	14,434	0.01%
2020/09/21	6	51.87	7	51.73	51.50	-1	13,840	-0.01%
2020/09/18	11	52.12	11	51.64	51.20	0	13,532	0.00%
2020/09/17	13	51.99	2	51.60	51.30	11	13,284	0.08%
2020/09/16	2	51.20	5	51.54	51.60	-3	12,833	-0.02%
2020/09/15	8	51.73	7	51.26	52.00	1	12,553	0.01%
2020/09/14	10	51.27	7	50.98	51.50	3	12,216	0.02%
2020/09/11	10	55.15	10	56.55	52.40	0	11,514	0.00%
2020/09/10	9	51.62	13	52.38	53.40	-4	10,049	-0.04%
2020/09/09	2	49.45	1	49.20	49.75	1	9,160	0.01%
2020/09/08	19	50.23	14	48.84	48.50	5	8,760	0.06%
2020/09/07	6	49.68	8	49.47	51.00	-2	8,130	-0.02%
2020/09/04	28	45.83	20	45.31	46.60	8	7,381	0.11%
2020/09/03	10	43.09	10	43.29	44.30	0	6,205	0.00%
2020/09/02	17	40.48	16	41.61	42.15	1	5,672	0.02%
2020/09/01	6	39.21	10	39.08	39.95	-4	5,137	-0.08%
2020/08/31	8	36.68	5	37.16	37.60	3	4,513	0.07%
2020/08/28	20	34.62	20	34.56	34.55	0	4,125	0.00%
2020/08/27	0	0.00	1	32.90	33.00	-1	3,918	-0.03%
2020/08/25	1	32.65	0	0.00	32.75	1	3,897	0.03%
2020/08/24	2	32.63	3	32.73	32.80	-1	3,914	-0.03%
2020/08/20	0	0.00	3	31.92	32.65	-3	3,967	-0.08%
2020/08/19	1	34.75	0	0.00	34.25	1	3,841	0.03%
2020/08/18	25	34.13	22	34.48	34.05	3	3,756	0.08%
2020/08/17	1	32.75	1	33.50	34.50	0	3,596	0.00%
2020/08/14	3	31.53	3	31.62	31.40	0	3,273	0.00%
2020/08/13	3	31.28	3	31.10	31.10	0	3,029	0.00%
2020/08/11	0	0.00	4	30.80	31.10	-4	3,108	-0.13%
2020/08/10	16	30.70	17	31.31	31.10	-1	3,180	-0.03%
2020/08/06	0	0.00	1	30.80	30.90	-1	3,250	-0.03%
2020/08/04	6	30.97	6	30.93	30.90	0	3,392	0.00%
2020/08/03	1	30.75	0	0.00	30.90	1	3,406	0.03%
2020/07/31	1	30.50	0	0.00	30.60	1	3,347	0.03%
2020/07/30	22	30.01	28	30.49	30.45	-6	3,316	-0.18%
2020/07/29	24	29.57	15	29.46	29.80	9	3,276	0.27%
2020/07/28	0	0.00	2	29.45	29.10	-2	3,251	-0.06%
2020/07/27	0	0.00	10	29.79	29.65	-10	3,272	-0.31%
2020/07/24	1	30.40	0	0.00	30.35	1	3,252	0.03%
2020/07/23	1	31.50	1	31.55	31.55	0	3,207	0.00%
2020/07/22	0	0.00	2	30.05	30.75	-2	3,084	-0.06%
2020/07/21	0	0.00	2	28.95	28.90	-2	2,817	-0.07%
2020/07/20	0	0.00	10	29.00	28.90	-10	2,805	-0.36%
2020/07/17	10	29.10	0	0.00	28.70	10	2,808	0.36%
2020/07/16	2	28.83	0	0.00	29.00	2	2,818	0.07%
2020/07/15	33	29.09	34	29.28	28.90	-1	2,787	-0.04%
2020/07/14	3	28.75	2	28.65	28.70	1	2,724	0.04%
2020/07/13	0	0.00	1	28.95	29.00	-1	2,715	-0.04%
2020/07/09	10	28.95	12	28.99	28.90	-2	2,707	-0.07%
2020/07/07	1	28.80	1	28.45	28.50	0	2,705	0.00%
2020/07/03	1	28.10	1	28.00	28.05	0	2,658	0.00%
2020/06/18	2	27.38	0	0.00	27.65	2	2,775	0.07%
2020/06/17	1	27.60	0	0.00	27.80	1	2,777	0.04%
2020/06/16	11	27.70	0	0.00	27.70	11	2,814	0.39%
2020/06/04	1	28.35	1	28.35	28.30	0	3,067	0.00%
2020/06/02	2	28.60	0	0.00	28.15	2	3,074	0.07%
2020/06/01	0	0.00	0.5	28.50	28.65	-0.5	3,033	-0.02%
2020/05/28	0	0.00	1	29.20	29.20	-1	2,941	-0.03%
2020/05/27	0	0.00	5	28.40	28.00	-5	2,845	-0.18%
2020/05/26	5	27.85	0	0.00	27.60	5	2,843	0.18%
2020/05/21	0	0.00	1	27.80	27.65	-1	2,917	-0.03%
2020/05/20	1	27.90	1	27.65	27.60	0	2,918	0.00%
2020/05/18	1	27.50	1	27.30	27.55	0	2,857	0.00%
2020/05/14	15	27.60	15	27.60	27.50	0	2,833	0.00%
2020/05/12	0	0.00	1	27.60	27.65	-1	2,768	-0.04%
2020/05/11	2	26.90	2	27.10	27.20	0	2,698	0.00%
2020/05/08	1	26.05	0	0.00	26.00	1	2,614	0.04%
2020/05/05	15	25.05	15	25.35	25.35	0	2,800	0.00%
2020/05/04	0	0.00	1	24.85	24.85	-1	2,837	-0.04%
2020/04/29	10	25.15	10	25.00	25.00	0	2,926	0.00%
2020/04/17	1	24.60	5	24.40	24.40	-4	3,533	-0.11%
2020/04/16	6	24.09	19	24.27	24.30	-13	3,575	-0.36%
2020/04/15	40	24.11	22	24.26	24.40	18	3,667	0.49%
2020/04/10	10	23.48	10	23.65	23.65	0	3,715	0.00%
2020/04/09	15	23.45	20	23.35	23.25	-5	3,793	-0.13%
2020/04/08	5	23.30	0	0.00	23.35	5	3,904	0.13%
2020/04/07	15	22.57	15	23.14	23.15	0	4,070	0.00%
2020/03/27	0	0.00	2	22.15	21.80	-2	4,025	-0.05%
2020/03/26	1	21.95	0	0.00	21.80	1	4,016	0.02%
2020/03/25	1	21.55	0	0.00	21.85	1	3,996	0.03%
2020/03/23	15	20.52	15	20.78	20.70	0	3,969	0.00%
2020/03/20	0	0.00	2	20.90	20.70	-2	3,963	-0.05%
2020/03/19	0	0.00	1	20.75	19.70	-1	3,930	-0.03%
2020/03/18	2	21.83	0	0.00	21.85	2	3,853	0.05%
2020/03/16	0	0.00	1	22.30	22.20	-1	3,825	-0.03%
2020/03/13	1	21.80	12	21.55	22.35	-11	3,768	-0.29%
2020/03/12	1	23.45	6	23.68	23.45	-5	3,674	-0.14%
2020/03/10	0	0.00	10	24.20	25.00	-10	3,530	-0.28%
2020/03/03	10	26.25	10	26.35	26.35	0	3,466	0.00%
2020/02/27	2	26.00	0	0.00	26.00	2	3,421	0.06%
2020/02/26	29	26.66	25	26.58	26.55	4	3,373	0.12%
2020/02/25	2	26.30	0	0.00	26.30	2	3,311	0.06%
2020/02/24	1	26.80	1	26.75	26.75	0	3,251	0.00%
2020/02/21	1	27.45	0	0.00	27.30	1	3,226	0.03%
2020/02/20	2	27.73	0	0.00	27.75	2	3,208	0.06%
2020/02/19	10	27.40	10	27.08	27.50	0	3,185	0.00%
2020/02/18	1	27.25	5	28.00	27.40	-4	3,155	-0.13%
2020/02/17	13	27.77	22	27.88	28.05	-9	3,170	-0.28%
2020/02/14	3	27.27	5	27.25	27.45	-2	3,146	-0.06%
2020/02/13	0	0.00	5	27.83	27.55	-5	3,075	-0.16%
2020/02/12	3	28.00	0	0.00	28.05	3	3,030	0.10%
2020/02/10	17	28.03	35	27.99	28.20	-18	2,951	-0.61%
2020/02/07	11	28.67	7	28.53	28.40	4	2,903	0.14%
2020/02/06	30	28.59	26	28.72	28.70	4	2,842	0.14%
2020/02/05	20	27.77	22	27.82	27.80	-2	2,690	-0.07%
2020/02/04	11	26.92	12	27.16	27.60	-1	2,610	-0.04%
2020/02/03	21	26.55	8	26.60	26.90	13	2,527	0.51%
2020/01/31	44	27.14	31	27.34	27.05	13	2,446	0.53%
2020/01/30	6	26.99	0	0.00	26.45	6	2,344	0.26%
2020/01/20	17	27.39	16	27.47	27.75	1	2,227	0.04%
2020/01/17	2	27.25	6	27.47	27.15	-4	2,170	-0.18%
2020/01/16	47	27.19	45	27.26	27.85	2	2,020	0.10%
2020/01/15	3	26.10	0	0.00	26.10	3	1,757	0.17%
2020/01/14	5	26.20	6	26.10	26.05	-1	1,750	-0.06%
2020/01/13	1	26.00	0	0.00	25.95	1	1,732	0.06%
2020/01/10	2	26.30	1	25.90	26.00	1	1,698	0.06%
2020/01/09	4	26.15	6	26.27	26.45	-2	1,620	-0.12%
2020/01/08	3	25.02	0	0.00	25.15	3	1,500	0.20%
2020/01/06	3	25.25	0	0.00	25.20	3	1,388	0.22%
2020/01/03	3	25.48	3	25.47	25.60	0	1,351	0.00%
2020/01/02	5	25.25	3	25.08	25.55	2	1,251	0.16%
2019/12/31	7	24.21	8	24.63	24.30	-1	1,110	-0.09%
2019/12/26	0	0.00	1	22.80	22.75	-1	891	-0.11%
2019/12/24	0	0.00	3	22.30	22.45	-3	856	-0.35%
2019/12/23	0	0.00	10	22.20	22.20	-10	832	-1.20%
2019/12/20	0	0.00	0.9	21.75	21.85	-0.9	805	-0.11%
2019/12/12	0	0.00	2	21.43	21.55	-2	697	-0.29%
2019/12/03	1	21.20	0	0.00	21.25	1	661	0.15%
2019/11/28	5	21.50	0	0.00	21.70	5	601	0.83%
2019/11/19	0	0.00	7	21.40	21.40	-7	640	-1.09%
2019/10/14	0	0.00	1	20.25	20.25	-1	574	-0.17%
2019/10/07	0	0.00	1	20.20	20.20	-1	580	-0.17%
2019/09/03	2	20.25	0	0.00	20.25	2	686	0.29%
2019/08/28	2	20.00	0	0.00	20.05	2	692	0.29%
2019/08/22	1	21.05	0	0.00	21.00	1	632	0.16%
2019/07/08	5	21.30	0	0.00	21.15	5	915	0.55%
2019/07/04	0	0.00	3	21.25	21.30	-3	947	-0.32%
2019/07/02	0	0.00	2	21.20	21.20	-2	950	-0.21%
2019/06/25	0	0.00	1	21.40	21.35	-1	923	-0.11%
2019/06/24	2	21.25	0	0.00	21.30	2	924	0.22%
2019/05/08	2	20.85	0	0.00	20.80	2	555	0.36%
2019/04/18	1	20.80	0	0.00	20.60	1	465	0.21%
2019/03/25	0	0.00	1	20.30	20.30	-1	403	-0.25%
2018/12/25	1	18.95	0	0.00	19.05	1	892	0.11%
2018/12/10	0	0.00	2	19.95	19.95	-2	937	-0.21%
2018/12/04	1	20.25	0	0.00	20.20	1	939	0.11%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/27	0	0.00	1	20.25	20.25	-1	938	-0.11%
2018/11/05	0	0.00	1	20.25	20.30	-1	1,058	-0.09%
2018/10/29	1	19.90	1	19.90	19.95	0	1,069	0.00%
2018/10/15	2	20.95	2	20.70	20.70	0	1,073	0.00%
2018/10/12	1	20.80	2	20.83	20.90	-1	1,065	-0.09%
2018/10/09	0	0.00	2	21.20	20.85	-2	1,090	-0.18%
2018/10/08	1	21.50	1	21.15	21.20	0	1,085	0.00%
2018/10/04	1	21.55	1	21.65	21.65	0	1,037	0.00%
2018/09/26	0	0.00	2	20.80	20.70	-2	1,065	-0.19%
2018/09/25	3	20.95	3	21.00	20.85	0	1,066	0.00%
2018/09/21	2	20.85	3	20.85	20.70	-1	1,046	-0.10%
2018/09/20	3	20.65	2	20.75	20.70	1	1,032	0.10%
2018/09/19	2	20.60	0	0.00	20.50	2	1,017	0.20%
2018/09/04	0	20.40	0	0.00	20.50	0	1,160	0.00%
2018/09/03	2	20.50	0	0.00	20.45	2	1,171	0.17%
2018/08/28	1	21.40	0	0.00	21.40	1	1,159	0.09%
2018/08/17	1	20.95	0	0.00	21.00	1	1,190	0.08%
2018/07/17	0	0.00	30	21.40	21.35	-30	1,313	-2.28%
2018/07/11	2	21.15	2	20.85	20.85	0	1,422	0.00%
2018/05/28	15	20.95	0	0.00	20.85	15	2,461	0.61%
2018/05/24	10	20.95	0	0.00	21.00	10	2,400	0.42%
2018/05/17	5	20.95	0	0.00	20.95	5	2,415	0.21%
2018/05/07	1	20.55	0	0.00	20.55	1	2,420	0.04%
2018/05/04	0	0.00	1	20.85	20.80	-1	2,406	-0.04%
2018/05/03	0	0.00	1	20.90	20.90	-1	2,417	-0.04%
2018/04/23	0	0.00	1	22.25	22.25	-1	2,459	-0.04%
2018/04/20	23	22.59	20	22.35	22.40	3	2,436	0.12%
2018/04/18	0	0.00	2	21.85	22.20	-2	2,349	-0.09%
2018/04/17	1	22.10	0	0.00	21.85	1	2,361	0.04%
2018/04/13	1	22.70	1	22.20	22.40	0	2,328	0.00%
2018/04/12	0	0.00	1	22.75	22.85	-1	2,309	-0.04%
2018/04/11	10	23.20	4.4	23.20	23.30	5.6	2,292	0.25%
2018/04/10	1	23.05	10	23.90	22.80	-9	2,251	-0.40%
2018/04/09	2	24.05	34.8	24.21	24.40	-32.8	2,110	-1.55%
2018/04/03	17	22.57	3	22.82	22.70	14	1,772	0.79%
2018/03/30	0	0.00	4	22.50	22.00	-4	1,650	-0.24%
2018/03/29	4	21.00	0	0.00	21.60	4	1,451	0.28%
2018/03/23	0	20.40	0	0.00	20.25	0	1,804	0.00%
2018/03/21	1	20.75	0	0.00	20.45	1	1,892	0.05%
2018/03/20	2	20.73	0	0.00	20.75	2	1,897	0.11%
2018/03/02	1	20.20	0	0.00	20.20	1	2,360	0.04%
2018/02/12	5	19.95	0	0.00	19.95	5	2,850	0.18%
2018/02/07	0	0.00	1	20.20	20.05	-1	2,834	-0.04%
2018/02/01	0	0.00	1	21.20	21.05	-1	2,868	-0.03%
2018/01/31	0	0.00	5	21.05	21.10	-5	2,960	-0.17%
2018/01/26	10	21.80	10	21.65	21.65	0	2,992	0.00%
2018/01/17	3	22.37	3	22.45	22.40	0	3,080	0.00%
2018/01/15	0.7	21.85	30	22.00	21.95	-29.3	3,154	-0.93%
2018/01/12	0	0.00	25	21.95	21.95	-25	3,197	-0.78%
2018/01/05	0	0.00	2	22.40	22.45	-2	3,405	-0.06%
2018/01/02	0	0.00	28	22.47	22.60	-28	3,400	-0.82%