中興電 (1513)-元富-成功券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	144.1	188.12	146.2	185.54	186.00	-2.1	51,533	0.00%	大買/大賣/
2024/04/26	4.1	190.55	3	192.83	188.50	1.1	51,334	0.00%
2024/04/25	7	191.14	5.1	191.96	191.00	1.9	51,103	0.00%
2024/04/24	10.1	193.64	17.1	193.09	194.50	-7	50,876	-0.01%
2024/04/23	156.1	188.79	187.4	187.75	188.50	-31.4	50,409	-0.06%	大買/大賣/
2024/04/22	120.7	191.14	92.1	192.66	185.00	28.6	49,867	0.06%	大買/
2024/04/19	129.3	197.50	115.3	197.07	197.50	14.1	49,722	0.03%	大買/大賣/
2024/04/18	68	207.98	54.3	206.12	203.50	13.7	48,651	0.03%
2024/04/17	56.2	200.60	72.4	204.35	209.50	-16.2	47,241	-0.03%
2024/04/16	77.3	194.15	94.5	192.11	190.50	-17.2	46,063	-0.04%
2024/04/15	83.3	205.49	69.1	210.09	203.00	14.2	45,031	0.03%
2024/04/12	188.9	206.42	125.1	205.97	212.00	63.7	43,106	0.15%	大買/大賣/
2024/04/11	172.1	192.42	211.7	191.34	193.00	-39.6	41,192	-0.10%	大買/大賣/
2024/04/10	59.4	182.43	56.2	183.20	183.00	3.2	39,715	0.01%
2024/04/09	523.2	187.96	200.4	188.54	185.00	322.8	38,905	0.83%	大買/大賣/鉅額交易
2024/04/08	126.7	181.76	98.2	181.16	182.00	28.5	37,888	0.08%	大買/
2024/04/03	11	177.77	7.3	178.25	178.50	3.7	37,537	0.01%
2024/04/02	19	178.84	14	178.71	178.50	5	37,896	0.01%
2024/04/01	31.7	179.62	25.3	180.40	177.50	6.4	37,647	0.02%
2024/03/29	50.7	177.62	41	177.16	179.50	9.7	37,363	0.03%
2024/03/28	34.2	179.41	35.6	179.32	177.00	-1.4	37,041	0.00%
2024/03/27	40.6	180.57	18	181.19	176.00	22.6	36,624	0.06%
2024/03/26	74.9	191.16	78.2	194.06	187.00	-3.3	35,782	-0.01%
2024/03/25	16.3	186.06	84.5	185.54	185.00	-68.2	34,312	-0.20%
2024/03/22	55.3	179.84	38.2	181.24	177.50	17	33,672	0.05%
2024/03/21	115.4	183.93	133.2	182.23	181.50	-17.8	33,132	-0.05%	大買/大賣/
2024/03/20	32.2	177.78	11	177.55	177.00	21.2	32,525	0.07%
2024/03/19	71.1	181.87	82.1	182.39	180.00	-11.1	32,176	-0.03%
2024/03/18	39.3	177.13	77.6	177.73	178.50	-38.3	31,332	-0.12%
2024/03/15	40.2	169.48	22	170.84	169.50	18.2	30,161	0.06%
2024/03/14	42.1	171.71	283	171.09	173.00	-240.9	29,428	-0.82%	大賣/鉅額交易
2024/03/13	258.2	177.73	226	174.36	173.50	32.2	28,573	0.11%	大買/大賣/
2024/03/12	193	170.96	234.2	165.91	170.00	-41.1	27,673	-0.15%	大買/大賣/
2024/03/11	8.1	163.24	4.1	163.35	164.50	4	27,174	0.01%
2024/03/08	64.7	165.47	31	162.71	161.50	33.7	27,954	0.12%
2024/03/07	43	170.01	41.1	171.19	171.00	1.9	27,655	0.01%
2024/03/06	22.1	171.32	72	172.74	174.00	-49.9	27,315	-0.18%
2024/03/05	95.1	171.02	69	171.11	169.00	26.1	26,916	0.10%
2024/03/04	151	167.22	167.4	169.61	167.00	-16.4	26,085	-0.06%	大買/大賣/
2024/03/01	86.7	173.78	76.2	172.60	171.00	10.6	25,637	0.04%
2024/02/29	114	166.58	85	167.55	171.00	29	25,071	0.12%	大買/
2024/02/27	83.2	156.00	83.1	156.86	155.50	0.1	24,554	0.00%
2024/02/26	65.5	152.68	97.1	153.22	153.00	-31.6	23,116	-0.14%
2024/02/23	90	137.06	110.4	139.66	143.00	-20.4	21,278	-0.10%	大賣/
2024/02/22	117	133.00	107.8	133.08	133.50	9.2	20,025	0.05%	大買/大賣/
2024/02/21	7	131.21	26.1	132.48	132.50	-19.1	19,435	-0.10%
2024/02/20	22.2	128.68	9	129.67	128.00	13.2	18,717	0.07%
2024/02/19	171.1	130.43	162.1	131.50	129.50	9	18,222	0.05%	大買/大賣/
2024/02/16	9	127.72	47	127.33	129.00	-38	17,327	-0.22%
2024/02/15	16	121.00	2	122.00	120.50	14	16,675	0.08%
2024/02/05	4	122.50	2	123.00	122.50	2	16,458	0.01%
2024/02/02	135	128.18	160	126.28	124.50	-25	16,382	-0.15%	大買/大賣/
2024/02/01	9	123.56	27.9	122.08	126.00	-18.9	15,842	-0.12%
2024/01/31	4.5	118.22	2	118.75	119.50	2.5	15,471	0.02%
2024/01/30	19	120.11	1	118.50	118.50	18	15,427	0.12%
2024/01/29	9.1	119.95	1	120.00	120.50	8.1	15,401	0.05%
2024/01/26	8	118.56	0	0.00	119.00	8	15,358	0.05%
2024/01/25	15	118.83	0.2	119.00	118.00	14.8	15,376	0.10%
2024/01/24	4	120.50	5	120.40	119.50	-1	15,377	-0.01%
2024/01/23	2	120.00	4.1	121.00	120.50	-2.1	15,353	-0.01%
2024/01/22	7.3	117.72	6	118.08	118.50	1.3	15,229	0.01%
2024/01/19	3	116.00	2	115.75	115.50	1	15,158	0.01%
2024/01/18	0.2	115.03	0	0.00	115.50	0.2	15,123	0.00%
2024/01/17	9	115.67	2.2	117.73	115.00	6.8	15,100	0.05%
2024/01/16	14	120.61	0.1	120.50	118.50	13.9	15,014	0.09%
2024/01/15	4.1	122.64	6.1	123.10	121.50	-2.1	14,985	-0.01%
2024/01/12	13.1	121.38	29	120.57	120.50	-15.9	14,450	-0.11%
2024/01/11	2	118.75	4.1	119.12	119.00	-2.1	14,280	-0.01%
2024/01/10	3.1	119.34	5	120.10	119.50	-2	14,256	-0.01%
2024/01/09	7	119.57	45	119.87	120.00	-38	14,231	-0.27%
2024/01/08	4	118.63	0	0.00	118.00	4	14,041	0.03%
2024/01/05	1	118.00	3	118.83	119.50	-2	13,983	-0.01%
2024/01/04	71	119.76	70	117.50	118.50	1	13,953	0.01%
2024/01/03	3	119.00	3.1	119.34	120.00	-0.1	13,844	0.00%
2024/01/02	7.2	118.69	9.5	118.71	119.00	-2.3	13,740	-0.02%
2023/12/29	10.6	115.70	13	115.73	116.50	-2.4	13,628	-0.02%
2023/12/28	24.2	119.98	28	120.68	119.00	-3.8	13,402	-0.03%
2023/12/27	2	116.25	0	0.00	116.00	2	13,064	0.02%
2023/12/26	7	116.50	0	0.00	116.50	7	13,137	0.05%
2023/12/25	16	118.28	6	117.67	117.50	10	13,135	0.08%
2023/12/21	20.2	116.49	1	115.00	115.00	19.2	13,158	0.15%
2023/12/20	29.3	117.47	3	117.00	117.50	26.3	13,256	0.20%
2023/12/19	23.2	116.85	23	118.93	117.00	0.2	13,432	0.00%
2023/12/18	7.4	120.83	0	0.00	120.50	7.4	13,267	0.06%
2023/12/15	42.1	122.96	12	122.00	122.00	30.1	13,270	0.23%
2023/12/14	13	124.92	2.1	126.41	125.00	10.9	12,954	0.08%
2023/12/13	38	124.67	19	125.39	124.50	19	12,770	0.15%
2023/12/12	1.1	125.09	0	126.00	125.00	1.1	12,593	0.01%
2023/12/11	105	125.50	106.1	124.98	126.00	-1.1	12,486	-0.01%	大買/大賣/
2023/12/08	9.2	127.09	11.2	126.09	126.00	-2	12,323	-0.02%
2023/12/07	70.1	128.01	43.1	130.63	126.50	27	12,095	0.22%
2023/12/06	82.2	127.31	53	127.97	126.50	29.2	11,279	0.26%
2023/12/05	32.1	128.53	77.1	129.25	129.50	-45	10,637	-0.42%
2023/12/04	109.1	124.50	128.1	125.73	126.50	-19.1	9,665	-0.20%	大買/大賣/
2023/12/01	6.4	121.33	18.5	121.92	120.50	-12.1	9,186	-0.13%
2023/11/30	10	122.00	4.1	122.11	121.50	6	8,955	0.07%
2023/11/29	10.2	121.06	5	121.60	121.00	5.2	8,700	0.06%
2023/11/28	19	122.68	31	122.19	124.00	-12	8,670	-0.14%
2023/11/27	43.3	121.01	50.5	119.81	119.00	-7.3	8,074	-0.09%
2023/11/24	130	110.42	160.1	114.78	117.00	-30.1	7,031	-0.43%	大買/大賣/
2023/11/22	0	0.00	0	103.25	102.50	0	6,087	0.00%
2023/11/20	2	102.50	0.9	103.00	102.50	1.1	6,700	0.02%
2023/11/17	1.6	103.50	1.1	104.47	104.00	0.6	6,811	0.01%
2023/11/16	2.9	102.81	3.2	102.81	103.00	-0.3	7,063	0.00%
2023/11/15	204	103.25	6	103.92	103.50	198	7,245	2.73%	大買/鉅額交易
2023/11/14	4	101.00	1	102.00	102.00	3	7,559	0.04%
2023/11/13	8	101.19	2	102.00	101.00	6	7,712	0.08%
2023/11/10	1	102.50	5.1	102.00	102.50	-4.1	7,809	-0.05%
2023/11/09	6	100.02	0	0.00	99.30	6	7,914	0.08%
2023/11/08	11	101.14	0	0.00	100.50	11	8,173	0.13%
2023/11/07	3	101.34	0.3	103.00	102.50	2.8	8,286	0.03%
2023/11/06	2	101.00	4	100.38	100.50	-2	8,595	-0.02%
2023/11/03	1	98.20	3	97.90	98.30	-2	8,862	-0.02%
2023/11/02	2.1	96.36	1	95.70	96.50	1.1	9,014	0.01%
2023/11/01	3	93.90	4	94.10	94.50	-1	9,171	-0.01%
2023/10/31	7.3	95.54	2	97.40	93.20	5.3	9,418	0.06%
2023/10/30	0.1	98.00	1	97.70	97.60	-0.9	9,597	-0.01%
2023/10/27	0	0.00	2	99.95	99.10	-2	10,035	-0.02%
2023/10/26	3	100.50	0.4	102.00	100.00	2.6	10,689	0.02%
2023/10/25	2.2	101.77	1.5	101.67	102.00	0.7	10,942	0.01%
2023/10/24	1	100.49	0	0.00	100.00	1	11,195	0.01%
2023/10/23	1	100.00	1	99.80	99.90	0	11,515	0.00%
2023/10/20	11.2	95.33	19	95.63	96.20	-7.9	12,125	-0.06%
2023/10/19	6.1	98.25	7	98.21	98.10	-0.9	12,985	-0.01%
2023/10/18	3.2	99.75	10	99.20	99.00	-6.8	15,240	-0.04%
2023/10/17	8	101.13	0	0.00	100.00	8	15,255	0.05%
2023/10/16	7.6	101.74	2.2	101.80	102.50	5.4	15,299	0.04%
2023/10/13	5.3	102.98	2.4	103.50	102.50	2.9	15,899	0.02%
2023/10/12	3.1	106.02	0.1	105.50	106.00	3	16,830	0.02%
2023/10/11	3	105.34	4	106.38	105.00	-1	17,571	-0.01%
2023/10/06	3.1	106.52	0	0.00	106.50	3.1	17,839	0.02%
2023/10/05	4	108.00	4	108.38	108.00	0	18,353	0.00%
2023/10/04	2	106.00	5	106.00	106.00	-3	18,485	-0.02%
2023/10/03	5	108.60	5.2	109.32	107.50	-0.2	18,637	0.00%
2023/10/02	4	108.38	2.2	108.53	109.00	1.9	18,658	0.01%
2023/09/28	0	0.00	1	107.00	107.50	-1	18,760	-0.01%
2023/09/27	7	106.00	4	105.63	106.00	3	18,958	0.02%
2023/09/26	6	106.33	5	106.10	106.50	1	19,279	0.01%
2023/09/25	6	105.08	14	105.96	106.50	-8	19,535	-0.04%
2023/09/22	27.1	102.02	23	101.73	102.00	4.1	19,807	0.02%
2023/09/21	16.2	98.61	0	0.00	98.70	16.2	19,786	0.08%
2023/09/20	6.1	100.07	4	100.35	100.50	2.1	20,212	0.01%
2023/09/19	6.1	101.52	0	0.00	101.00	6.1	21,159	0.03%
2023/09/18	3.2	102.18	2	101.50	101.50	1.2	21,570	0.01%
2023/09/15	1	102.50	1	103.50	103.50	0	21,917	0.00%
2023/09/14	1	103.50	1	104.00	104.00	0	22,855	0.00%
2023/09/13	7.4	102.72	5	102.80	103.00	2.4	24,493	0.01%
2023/09/12	9.3	103.59	7	104.00	104.00	2.3	25,234	0.01%
2023/09/11	12.6	105.72	1	105.50	103.50	11.6	25,422	0.05%
2023/09/08	8	106.94	2.1	107.29	107.00	5.9	25,417	0.02%
2023/09/07	18.5	108.86	17	109.12	108.50	1.5	25,460	0.01%
2023/09/06	4	111.13	3	111.50	110.50	1	25,598	0.00%
2023/09/05	3.9	110.62	1.1	110.59	110.50	2.8	25,749	0.01%
2023/09/04	7.3	110.73	5	110.90	110.50	2.3	26,296	0.01%
2023/09/01	14.3	113.74	6	112.42	111.50	8.3	26,383	0.03%
2023/08/31	0	0.00	1	113.50	113.50	-1	26,307	0.00%
2023/08/30	1	113.01	1	113.00	112.50	0	26,707	0.00%
2023/08/29	3	113.00	5	112.60	113.50	-2	27,595	-0.01%
2023/08/28	24	113.73	1	114.00	112.00	23	27,759	0.08%
2023/08/25	5	113.70	0.1	113.50	113.50	4.9	28,023	0.02%
2023/08/24	7	114.36	10.1	113.81	115.00	-3.1	28,049	-0.01%
2023/08/23	2	110.25	2	110.00	110.00	0	27,866	0.00%
2023/08/22	13.5	110.79	4	110.13	110.00	9.5	28,028	0.03%
2023/08/21	13	113.69	7	114.07	113.50	6	28,267	0.02%
2023/08/18	57	113.70	50	113.61	113.00	7	28,524	0.02%
2023/08/17	5	110.50	4	110.38	110.00	1	29,040	0.00%
2023/08/16	13.3	109.84	10	109.65	110.50	3.3	30,136	0.01%
2023/08/15	12	111.92	18	112.00	111.50	-6	30,547	-0.02%
2023/08/14	17	109.41	728	110.02	108.50	-711	30,904	-2.30%	大賣/鉅額交易
2023/08/11	10	115.25	10.3	115.28	114.50	-0.3	30,741	0.00%
2023/08/10	33.3	114.10	20	117.13	114.00	13.3	30,744	0.04%
2023/08/09	20.3	116.80	4	117.13	116.00	16.3	30,557	0.05%
2023/08/08	4	115.13	8.1	115.19	115.00	-4.1	30,456	-0.01%
2023/08/07	5	115.20	4	115.50	116.50	1	30,508	0.00%
2023/08/04	7.3	114.76	14	115.04	116.00	-6.8	30,557	-0.02%
2023/08/02	22	112.98	8.1	113.04	110.50	13.9	30,912	0.04%
2023/08/01	29.2	114.48	18	115.22	114.00	11.2	31,242	0.04%
2023/07/31	728.1	117.35	24.1	116.97	117.00	704	31,031	2.27%	大買/鉅額交易
2023/07/28	11	112.91	9	111.72	112.50	2	30,730	0.01%
2023/07/27	4.3	111.12	5	110.70	110.50	-0.7	30,849	0.00%
2023/07/26	5.3	108.55	2	109.00	108.00	3.3	31,164	0.01%
2023/07/25	9	110.00	14	109.86	111.50	-5	30,943	-0.02%
2023/07/24	26.6	106.64	27.3	109.13	106.00	-0.7	30,413	0.00%
2023/07/21	211.9	111.64	98.4	111.82	112.50	113.5	29,560	0.38%	大買/鉅額交易
2023/07/20	9.4	110.50	2	110.50	110.50	7.3	27,579	0.03%
2023/07/19	6.5	122.50	0.5	122.50	122.50	6	27,680	0.02%
2023/07/18	21.3	137.87	19.4	139.14	136.00	1.8	27,923	0.01%
2023/07/17	27.1	142.78	31	143.26	141.00	-3.9	27,568	-0.01%
2023/07/14	24	136.77	23.3	137.21	137.50	0.7	26,769	0.00%
2023/07/13	9.1	134.16	11.1	134.04	134.00	-2	26,358	-0.01%
2023/07/12	14.4	135.49	15.6	135.20	135.00	-1.1	26,624	0.00%
2023/07/11	3.4	133.00	9	133.00	132.50	-5.6	26,629	-0.02%
2023/07/10	16	131.63	5.1	131.60	131.50	11	27,644	0.04%
2023/07/07	12	130.21	10	129.65	129.50	2	29,020	0.01%
2023/07/06	5.2	131.54	4.1	130.78	131.00	1.1	30,136	0.00%
2023/07/05	18.1	131.92	5.1	133.08	130.50	13.1	30,694	0.04%
2023/07/04	32.3	136.13	11.4	136.73	134.50	20.9	30,911	0.07%
2023/07/03	20.6	137.61	8.2	137.93	138.00	12.5	30,585	0.04%
2023/06/30	26	134.15	22	134.70	137.00	4	30,420	0.01%
2023/06/29	10.1	130.45	3.1	131.48	132.00	7	30,058	0.02%
2023/06/28	14	129.25	21	130.33	129.00	-7	29,950	-0.02%
2023/06/27	28.4	136.05	25	135.26	132.00	3.4	29,588	0.01%
2023/06/26	51	133.04	54	134.03	133.50	-3	28,728	-0.01%
2023/06/21	18	131.92	9.5	131.98	132.50	8.5	28,415	0.03%
2023/06/20	25.5	132.77	28	133.07	132.00	-2.5	28,198	-0.01%
2023/06/19	82.3	131.65	73.1	130.35	128.50	9.2	27,496	0.03%
2023/06/16	8.1	123.42	97.7	121.47	128.00	-89.7	26,242	-0.34%
2023/06/15	18.1	115.52	31	114.24	116.50	-12.9	25,876	-0.05%
2023/06/14	3.1	112.35	7	112.93	112.50	-3.9	25,834	-0.02%
2023/06/13	4.2	112.61	8	112.44	113.00	-3.8	26,087	-0.01%
2023/06/12	11.1	112.18	212	112.02	112.00	-200.9	26,193	-0.77%	大賣/鉅額交易
2023/06/09	35.1	114.35	3	115.67	114.50	32.1	26,243	0.12%
2023/06/08	34.1	118.23	19	118.89	115.50	15.1	26,403	0.06%
2023/06/07	2	115.50	10	115.10	115.50	-8	26,307	-0.03%
2023/06/06	9.1	113.62	4.1	113.89	113.50	5	26,795	0.02%
2023/06/05	42	116.45	20.1	117.66	115.00	21.9	27,143	0.08%
2023/06/02	35.5	118.46	54	117.58	117.00	-18.5	27,268	-0.07%
2023/06/01	10	114.40	8	114.31	113.50	2	26,580	0.01%
2023/05/31	42.1	114.81	13	114.50	114.50	29.1	26,685	0.11%
2023/05/30	12	112.50	5	112.90	112.00	7	26,711	0.03%
2023/05/29	12.2	113.88	14	114.11	113.50	-1.8	26,795	-0.01%
2023/05/26	12.1	111.93	18	112.00	112.00	-5.9	26,934	-0.02%
2023/05/25	24.1	114.17	17	114.62	112.50	7.1	27,119	0.03%
2023/05/24	14.1	112.28	7	112.29	112.50	7.1	27,238	0.03%
2023/05/23	30	114.95	11	115.86	114.00	19	27,844	0.07%
2023/05/22	32.4	116.89	36	115.56	117.00	-3.6	27,613	-0.01%
2023/05/19	16	109.50	11.1	109.37	109.00	4.9	27,075	0.02%
2023/05/18	19	108.34	19	107.76	108.00	0	27,176	0.00%
2023/05/17	6	105.17	3	106.17	105.00	3	28,152	0.01%
2023/05/16	1	105.00	2	104.50	105.00	-1	28,366	0.00%
2023/05/15	16.1	104.87	10.2	104.61	104.50	5.9	28,463	0.02%
2023/05/12	17	102.47	81	102.12	104.50	-64	28,779	-0.22%
2023/05/11	17	102.47	81	102.12	101.00	-64	29,244	-0.22%
2023/05/10	24.1	105.83	26	104.08	106.00	-1.9	29,307	-0.01%
2023/05/09	72.3	105.24	427	103.93	103.50	-354.7	29,207	-1.21%	大賣/鉅額交易
2023/05/08	16.3	110.17	15	110.67	110.50	1.3	28,694	0.00%
2023/05/05	3	107.67	20	108.00	108.00	-17	28,409	-0.06%
2023/05/04	6.2	108.28	7.5	108.50	109.50	-1.3	28,632	0.00%
2023/05/03	18.1	106.33	17	105.76	105.50	1.1	28,745	0.00%
2023/05/02	22	106.86	20	106.83	108.00	2	29,213	0.01%
2023/04/28	33	101.61	2	102.50	101.50	31	29,050	0.11%
2023/04/27	44	101.20	36	101.01	101.00	8	29,303	0.03%
2023/04/26	2.3	103.57	0	0.00	103.00	2.3	29,210	0.01%
2023/04/25	74	102.79	22	105.61	102.50	52	29,185	0.18%
2023/04/24	1	105.00	0	0.00	105.00	1	29,020	0.00%
2023/04/21	3.6	102.94	31	103.73	102.50	-27.4	29,141	-0.09%
2023/04/20	10.2	107.20	5	107.20	105.50	5.2	29,050	0.02%
2023/04/19	5	109.20	4	109.38	108.00	1	29,152	0.00%
2023/04/18	14	110.07	15	109.67	109.00	-1	29,337	0.00%
2023/04/17	107.3	109.90	9	109.00	109.00	98.3	29,711	0.33%	大買/
2023/04/14	96.5	106.95	7	105.57	105.50	89.5	30,650	0.29%
2023/04/13	25.2	109.70	26.1	110.13	108.00	-0.9	31,030	0.00%
2023/04/12	63	115.17	8	113.94	115.00	55	29,982	0.18%
2023/04/11	23.3	107.36	34.6	107.03	108.00	-11.3	28,569	-0.04%
2023/04/10	16.5	99.83	29	99.98	101.50	-12.5	27,451	-0.05%
2023/04/07	9.1	97.88	14.9	97.55	96.80	-5.9	27,042	-0.02%
2023/04/06	1	95.20	6.5	95.63	95.70	-5.5	26,696	-0.02%
2023/03/31	4	95.02	5	94.92	94.60	-1	26,774	0.00%
2023/03/30	3	95.30	3	95.63	96.00	0	26,767	0.00%
2023/03/29	3	94.83	4	96.03	94.70	-1	26,888	0.00%
2023/03/28	4	94.30	6	94.87	94.80	-2	27,207	-0.01%
2023/03/27	8.3	95.28	7	95.96	94.50	1.3	27,414	0.00%
2023/03/24	6	95.97	1	97.10	95.90	5	27,702	0.02%
2023/03/23	13	96.47	1	95.80	95.90	12	28,349	0.04%
2023/03/22	35	98.41	30	97.42	97.00	5	28,665	0.02%
2023/03/21	4	99.45	14.1	99.89	98.50	-10.1	28,670	-0.04%
2023/03/20	18	97.63	23.4	97.67	98.80	-5.4	28,472	-0.02%
2023/03/17	10.2	93.97	6	94.50	94.90	4.2	28,219	0.01%
2023/03/16	6	92.90	4	93.00	93.20	2	28,177	0.01%
2023/03/15	11	95.24	5	96.42	95.00	6	28,284	0.02%
2023/03/14	25.2	95.62	23	95.32	94.70	2.2	29,368	0.01%
2023/03/13	53.6	95.80	8	95.04	95.50	45.6	29,706	0.15%
2023/03/10	34.3	97.57	29	97.24	96.90	5.3	30,663	0.02%
2023/03/09	27.1	98.25	30	99.39	100.50	-2.9	30,515	-0.01%
2023/03/08	118.1	100.00	14	100.06	100.50	104.1	30,102	0.35%	大買/鉅額交易
2023/03/07	11.1	98.56	24.1	98.67	98.50	-13	29,772	-0.04%
2023/03/06	4	96.70	8.1	96.55	97.00	-4.1	29,510	-0.01%
2023/03/03	16	96.33	9	96.24	94.60	7	29,941	0.02%
2023/03/02	13	96.20	8.3	96.96	96.10	4.7	29,813	0.02%
2023/03/01	11.1	96.21	18	95.84	96.50	-6.9	29,532	-0.02%
2023/02/24	24.1	94.98	22	96.13	94.90	2.1	29,498	0.01%
2023/02/23	139.1	95.92	29	95.45	95.70	110.1	29,418	0.37%	大買/鉅額交易
2023/02/22	161.2	94.46	56.5	94.92	94.20	104.7	29,235	0.36%	大買/鉅額交易
2023/02/21	54.3	95.15	64.9	95.10	96.40	-10.6	29,050	-0.04%
2023/02/20	40.4	90.84	33.2	91.63	92.10	7.2	28,150	0.03%
2023/02/17	38.2	89.51	48.2	89.56	90.70	-10.1	27,666	-0.04%
2023/02/16	88.5	87.58	72	87.84	87.80	16.5	27,018	0.06%
2023/02/15	58.6	87.51	116	88.15	86.50	-57.4	26,505	-0.22%	大賣/
2023/02/14	9	84.20	14	83.89	84.10	-5	25,066	-0.02%
2023/02/13	9.3	82.49	17	82.28	83.00	-7.8	24,737	-0.03%
2023/02/10	22	82.71	17	82.41	81.90	5	24,572	0.02%
2023/02/09	128.1	81.93	81	82.41	82.00	47.1	24,140	0.19%	大買/
2023/02/08	13	80.02	4	80.33	79.20	9	23,532	0.04%
2023/02/07	6.1	79.09	10	79.30	79.20	-3.9	23,300	-0.02%
2023/02/06	12.1	78.34	3	78.43	78.40	9.1	23,265	0.04%
2023/02/03	12	78.55	5	78.92	78.10	7	23,280	0.03%
2023/02/02	13	81.38	75	80.56	79.80	-62	23,012	-0.27%
2023/02/01	16	80.72	22	80.68	80.20	-6	22,598	-0.03%
2023/01/31	22	78.92	36	79.03	81.00	-14	22,175	-0.06%
2023/01/30	10	74.51	13	74.45	75.50	-3	21,424	-0.01%
2023/01/17	17.9	73.24	8.2	73.21	73.10	9.7	21,062	0.05%
2023/01/16	1.2	71.32	3	70.87	71.60	-1.8	20,731	-0.01%
2023/01/13	0.1	70.50	3	70.93	70.60	-2.9	20,671	-0.01%
2023/01/12	9.1	71.65	15	71.43	71.20	-5.9	20,626	-0.03%
2023/01/11	14	72.92	12	73.18	72.00	2	20,520	0.01%
2023/01/10	8	72.27	6	72.53	72.40	2	20,260	0.01%
2023/01/09	11	72.10	9	72.53	73.20	2	20,082	0.01%
2023/01/06	11	71.53	13	71.88	72.70	-2	19,803	-0.01%
2023/01/05	29.1	72.70	24	72.70	71.90	5.1	19,569	0.03%
2023/01/04	123.1	74.39	47	75.13	74.00	76	18,947	0.40%	大買/
2023/01/03	27	71.73	30	70.59	72.10	-3	17,477	-0.02%
2022/12/30	9	67.38	15	67.74	67.20	-6	16,587	-0.04%
2022/12/29	4	66.45	2	66.80	67.00	2	16,476	0.01%
2022/12/28	16	67.08	14	67.64	67.00	2	16,418	0.01%
2022/12/27	31	67.36	32	67.52	67.40	-1	16,377	-0.01%
2022/12/26	3	66.47	8	66.74	66.50	-5	16,059	-0.03%
2022/12/23	9.1	66.23	10	66.56	66.00	-1	16,020	-0.01%
2022/12/22	8.1	65.99	6	65.90	65.90	2.1	15,969	0.01%
2022/12/21	5	65.42	3	65.80	65.50	2	15,986	0.01%
2022/12/20	12.1	65.03	4	65.45	64.00	8.1	15,893	0.05%
2022/12/19	10	65.99	6	66.52	66.00	4	15,688	0.03%
2022/12/16	11.1	67.70	14	67.94	68.30	-2.9	15,539	-0.02%
2022/12/15	24	67.72	35	67.21	68.50	-11	15,149	-0.07%
2022/12/14	25	65.60	64	65.80	66.50	-39	14,477	-0.27%
2022/12/13	30	65.27	17	64.68	63.60	13	14,285	0.09%
2022/12/12	8	64.91	2	64.55	64.00	6	14,425	0.04%
2022/12/09	11.1	63.71	5	63.96	63.70	6.1	14,465	0.04%
2022/12/08	7	63.17	3	63.10	63.10	4	14,355	0.03%
2022/12/07	16.5	63.00	7	63.26	62.80	9.5	14,172	0.07%
2022/12/06	53	65.97	48	65.66	64.50	5	13,764	0.04%
2022/12/05	18	65.21	27.5	65.47	64.80	-9.5	12,633	-0.08%
2022/12/02	15.1	62.94	51.1	64.48	65.20	-36	12,341	-0.29%
2022/12/01	1	60.00	17	59.82	59.30	-16	11,167	-0.14%
2022/11/30	22	58.28	7	58.37	58.90	15	11,006	0.14%
2022/11/29	8.5	58.02	11	57.95	57.90	-2.5	10,836	-0.02%
2022/11/28	3	56.93	9	57.29	58.50	-6	10,752	-0.06%
2022/11/25	15	58.13	28	57.71	57.20	-13	10,536	-0.12%
2022/11/24	10	55.90	9	56.04	55.80	1	10,090	0.01%
2022/11/23	2.2	55.00	38	55.09	54.60	-35.8	10,199	-0.35%
2022/11/22	15	55.61	7	55.51	55.10	8	10,247	0.08%
2022/11/21	42	55.75	26	56.00	55.70	16	10,152	0.16%
2022/11/18	20.1	54.68	34	54.64	54.20	-13.9	10,005	-0.14%
2022/11/17	34.1	55.09	19	54.76	55.40	15.1	9,856	0.15%
2022/11/16	5	52.26	11	52.20	52.20	-6	9,646	-0.06%
2022/11/15	6.1	53.01	2	53.30	53.20	4.1	9,931	0.04%
2022/11/14	7	52.41	2	52.10	52.50	5	10,096	0.05%
2022/11/11	8.5	51.93	0	0.00	51.70	8.5	10,244	0.08%
2022/11/10	0	0.00	2	51.60	51.80	-2	10,364	-0.02%
2022/11/09	0	0.00	3	53.03	53.10	-3	10,932	-0.03%
2022/11/08	4	53.68	1	53.60	52.90	3	11,144	0.03%
2022/11/07	2	53.30	1	53.40	53.50	1	11,328	0.01%
2022/11/04	4	52.98	1	52.80	53.00	3	11,785	0.03%
2022/11/03	0	0.00	1	51.20	52.80	-1	12,344	-0.01%
2022/11/02	1	51.90	2	52.45	52.20	-1	12,540	-0.01%
2022/11/01	14	52.29	4	52.40	52.40	10	12,539	0.08%
2022/10/26	5	50.14	1	50.70	50.00	4	13,071	0.03%
2022/10/25	0.5	51.18	0	0.00	51.10	0.5	13,337	0.00%
2022/10/24	6	52.10	0	0.00	52.00	6	14,101	0.04%
2022/10/21	1	52.10	2	52.30	52.10	-1	14,806	-0.01%
2022/10/20	15	52.56	3	52.77	52.80	12	14,905	0.08%
2022/10/19	2	54.90	4	55.40	54.20	-2	14,966	-0.01%
2022/10/18	14.1	54.43	0	0.00	54.40	14.1	15,164	0.09%
2022/10/17	2	53.70	20	54.26	54.50	-18	15,381	-0.12%
2022/10/14	3	55.83	12	55.37	55.40	-9	15,541	-0.06%
2022/10/13	5	54.48	6.3	53.69	53.20	-1.3	15,544	-0.01%
2022/10/12	8	55.46	5	55.72	56.10	3	15,480	0.02%
2022/10/11	10	56.50	1	56.40	56.40	9	15,523	0.06%
2022/10/07	2	57.75	2	57.20	57.10	0	15,900	0.00%
2022/10/05	4	58.10	2	57.60	57.00	2	16,339	0.01%
2022/10/04	1	56.40	0	0.00	57.20	1	16,400	0.01%
2022/10/03	2	56.30	2	56.60	56.20	0	16,561	0.00%
2022/09/30	7.1	56.59	3	56.87	56.90	4.1	16,874	0.02%
2022/09/29	5	58.16	8	57.10	57.00	-3	17,211	-0.02%
2022/09/28	2.4	58.53	6	58.18	57.60	-3.6	17,426	-0.02%
2022/09/27	7.2	61.22	0	60.90	60.90	7.2	17,803	0.04%
2022/09/26	4.4	61.54	17	62.59	60.60	-12.6	18,300	-0.07%
2022/09/23	17.1	65.22	46	64.05	63.80	-28.9	19,012	-0.15%
2022/09/22	7	65.41	2	66.50	66.60	5	19,281	0.03%
2022/09/21	9	65.57	2	65.45	65.40	7	19,677	0.04%
2022/09/20	3	65.50	14	65.78	66.30	-11	20,980	-0.05%
2022/09/19	27.1	65.41	21	65.73	64.20	6.1	21,765	0.03%
2022/09/16	7.3	66.32	12	64.94	64.50	-4.7	21,976	-0.02%
2022/09/15	1	66.30	5	66.00	66.00	-4	21,874	-0.02%
2022/09/14	4.4	65.81	37	65.31	65.80	-32.6	21,968	-0.15%
2022/09/13	1	66.60	1	67.20	66.10	0	21,968	0.00%
2022/09/12	29	66.58	3	66.37	66.00	26	21,911	0.12%
2022/09/08	13	65.25	42.2	65.83	66.90	-29.2	21,750	-0.13%
2022/09/07	31	63.52	6	63.93	63.80	25	21,449	0.12%
2022/09/06	12.1	64.09	6	64.48	63.50	6.1	21,508	0.03%
2022/09/05	3	65.23	2	65.05	65.20	1	21,382	0.00%
2022/09/02	13	64.83	25	65.13	64.80	-12	21,343	-0.06%
2022/09/01	12	65.88	11	66.28	65.80	1	21,248	0.00%
2022/08/31	11	66.36	16	67.04	66.20	-5	21,323	-0.02%
2022/08/30	9	66.09	23	65.87	66.30	-14	21,126	-0.07%
2022/08/29	4.1	64.25	3	64.40	64.40	1.1	20,859	0.01%
2022/08/26	27.1	64.22	45.3	64.77	64.20	-18.2	20,704	-0.09%
2022/08/25	13	64.98	2	65.30	65.00	11	20,571	0.05%
2022/08/24	9	65.51	3	65.40	65.40	6	20,454	0.03%
2022/08/23	2	65.40	14	64.89	65.80	-12	20,401	-0.06%
2022/08/22	14.1	65.53	10	65.51	65.00	4.1	20,372	0.02%
2022/08/19	6.2	64.38	6	63.37	63.70	0.2	19,978	0.00%
2022/08/18	8.2	62.84	20	62.26	64.00	-11.8	19,698	-0.06%
2022/08/17	10.1	62.25	5.1	62.32	62.00	5	19,495	0.03%
2022/08/16	61.4	62.84	7	63.91	62.10	54.4	19,317	0.28%
2022/08/15	14.1	63.37	6	64.15	64.70	8.1	18,711	0.04%
2022/08/12	4	62.43	18	62.72	63.10	-14	18,500	-0.08%
2022/08/11	11.1	61.91	30	62.60	62.90	-18.9	18,272	-0.10%
2022/08/10	20	61.17	63	60.67	61.50	-43	17,823	-0.24%
2022/08/09	40	58.86	10	58.98	58.40	30	17,220	0.17%
2022/08/08	5	57.62	12	58.33	58.30	-7	17,080	-0.04%
2022/08/05	6	57.75	0	0.00	57.70	6	17,148	0.03%
2022/08/04	14	57.29	39	57.06	57.30	-25	17,228	-0.15%
2022/08/03	23	58.53	9	58.00	57.70	14	17,106	0.08%
2022/08/02	3	58.90	8	58.86	58.90	-5	16,927	-0.03%
2022/08/01	39.1	58.86	51	58.78	59.10	-11.9	16,851	-0.07%
2022/07/29	32	57.20	30	57.83	58.20	2	16,566	0.01%
2022/07/28	16	56.38	41.1	56.62	56.70	-25.1	15,807	-0.16%
2022/07/27	0	0.00	2	54.30	54.40	-2	15,127	-0.01%
2022/07/26	7	53.29	6	53.47	53.40	1	15,289	0.01%
2022/07/25	25	53.18	11	53.30	52.90	14	15,443	0.09%
2022/07/22	5	54.70	9	55.13	54.80	-4	15,678	-0.03%
2022/07/21	7	52.61	8	53.78	53.90	-1	15,833	-0.01%
2022/07/20	3	54.47	7	54.27	54.10	-4	16,130	-0.02%
2022/07/19	7	54.99	0	0.00	54.60	7	16,269	0.04%
2022/07/18	4	54.60	4	54.55	54.60	0	16,315	0.00%
2022/07/15	16	54.56	7	54.37	54.00	9	16,492	0.05%
2022/07/14	11	55.11	12	55.43	56.40	-1	16,753	-0.01%
2022/07/13	6	55.28	5	55.58	54.80	1	17,209	0.01%
2022/07/12	4	54.38	6	54.40	54.10	-2	17,341	-0.01%
2022/07/11	19	53.99	22.2	54.05	55.00	-3.2	18,146	-0.02%
2022/07/08	15	54.96	8	54.55	54.20	7	18,223	0.04%
2022/07/07	15	55.15	36	55.32	55.50	-21	17,929	-0.12%
2022/07/06	9	54.84	26	54.60	54.10	-17	17,590	-0.10%
2022/07/05	60.1	55.40	53	55.25	54.70	7.1	17,415	0.04%
2022/07/04	42	55.02	40	55.15	55.60	2	16,970	0.01%
2022/07/01	29	56.01	46	55.86	55.50	-17	16,541	-0.10%
2022/06/30	71.1	55.55	23.1	55.30	55.10	48.1	15,706	0.31%
2022/06/29	22	54.92	22	54.70	54.40	0	15,419	0.00%
2022/06/28	103	55.67	79.7	55.30	55.00	23.3	15,986	0.15%	大買/
2022/06/27	41	54.46	25	54.76	54.90	16	14,665	0.11%
2022/06/24	17	51.95	61	52.53	53.80	-44	13,696	-0.32%
2022/06/23	8	49.33	4	49.14	48.95	4	13,228	0.03%
2022/06/22	9	49.08	11	49.21	49.05	-2	13,237	-0.02%
2022/06/21	2	47.95	5	47.83	48.55	-3	13,481	-0.02%
2022/06/20	1	46.95	5	47.50	46.90	-4	13,750	-0.03%
2022/06/17	3	47.58	2	47.73	47.95	1	14,125	0.01%
2022/06/16	10	48.42	4	48.56	47.65	6	14,939	0.04%
2022/06/15	26	48.78	2	49.08	48.05	24	15,203	0.16%
2022/06/14	3	49.17	1	48.95	49.30	2	15,377	0.01%
2022/06/13	5	50.14	0	0.00	49.95	5	16,195	0.03%
2022/06/10	1	50.70	0	0.00	51.30	1	16,713	0.01%
2022/06/09	4	50.68	2	51.10	51.10	2	17,198	0.01%
2022/06/08	6	49.91	0	0.00	49.80	6	17,165	0.03%
2022/06/07	10	50.56	1	50.20	50.10	9	17,206	0.05%
2022/06/02	4	50.23	2	50.20	50.20	2	17,196	0.01%
2022/06/01	7	50.57	0	0.00	50.80	7	17,172	0.04%
2022/05/31	0	0.00	0.1	51.60	51.50	-0.1	17,112	0.00%
2022/05/30	7.1	51.66	5	51.92	51.90	2.1	17,036	0.01%
2022/05/27	67	49.76	61	49.55	49.80	6	16,810	0.04%
2022/05/26	2	50.05	2	50.30	49.40	0	16,750	0.00%
2022/05/25	1	49.30	1	49.40	49.50	0	16,661	0.00%
2022/05/24	2	50.20	1	50.10	49.00	1	16,638	0.01%
2022/05/23	1	50.00	2	50.05	50.10	-1	16,545	-0.01%
2022/05/20	1	49.75	1	49.90	48.95	0	16,469	0.00%
2022/05/19	1	48.45	1	48.60	49.00	0	16,405	0.00%
2022/05/18	1	50.00	1	49.65	49.45	0	16,350	0.00%
2022/05/16	2	49.20	3	49.53	49.45	-1	16,202	-0.01%
2022/05/13	9	48.78	7	48.86	48.75	2	16,067	0.01%
2022/05/12	1.5	47.43	1	48.40	46.35	0.5	15,880	0.00%
2022/05/11	1	49.00	1	48.05	48.05	0	15,656	0.00%
2022/05/10	7	50.10	7	49.65	49.50	0	15,557	0.00%
2022/05/09	41	50.53	28	50.48	50.00	13	15,465	0.08%
2022/05/06	3	51.83	0	0.00	51.80	3	15,251	0.02%
2022/05/05	16	53.01	5	52.90	52.40	11	15,171	0.07%
2022/05/04	8	52.23	1	52.60	52.60	7	15,094	0.05%
2022/05/03	7	52.46	4	52.75	52.50	3	14,998	0.02%
2022/04/29	9.1	54.74	2	54.25	54.40	7.1	14,716	0.05%
2022/04/28	27.1	57.47	27.1	57.54	55.60	0	14,435	0.00%
2022/04/27	10	56.53	29	56.59	57.00	-19	13,926	-0.14%
2022/04/26	21	56.83	23	56.60	56.40	-2	13,487	-0.01%
2022/04/25	7	54.43	4	53.55	54.10	3	12,923	0.02%
2022/04/22	4	56.40	6.1	56.22	56.50	-2.1	12,677	-0.02%
2022/04/21	72	56.44	23.2	56.20	56.30	48.8	12,534	0.39%
2022/04/20	53	57.46	32	57.68	57.60	21	12,214	0.17%
2022/04/19	14	56.59	20	56.86	57.30	-6	11,523	-0.05%
2022/04/18	76	55.52	106.2	55.77	55.30	-30.2	10,878	-0.28%	大賣/
2022/04/15	54	56.60	79	55.23	55.60	-25	10,439	-0.24%
2022/04/14	31	54.36	32	54.64	55.50	-1	9,471	-0.01%
2022/04/13	6	52.80	0	0.00	52.90	6	9,118	0.07%
2022/04/12	0	52.80	3	52.20	52.80	-3	9,096	-0.03%
2022/04/11	3	53.70	21.2	53.45	53.60	-18.2	8,999	-0.20%
2022/04/08	12	52.76	5	52.74	52.90	7	8,831	0.08%
2022/04/07	62.1	51.91	59	53.33	51.60	3.1	8,700	0.04%
2022/04/06	3	53.77	0	53.70	53.90	3	8,537	0.04%
2022/04/01	23	53.99	21.6	54.00	54.00	1.5	8,419	0.02%
2022/03/31	89.3	54.86	76	56.02	54.70	13.3	8,231	0.16%
2022/03/30	5	53.98	3	53.90	54.30	2	7,199	0.03%
2022/03/29	3	53.97	5	53.72	54.00	-2	7,173	-0.03%
2022/03/28	3.1	53.42	6	54.38	54.70	-2.9	7,042	-0.04%
2022/03/25	11	53.74	10.1	53.77	53.80	0.9	6,846	0.01%
2022/03/24	24.1	54.92	21	55.11	53.70	3.1	6,702	0.05%
2022/03/23	2.2	54.36	4	54.80	54.70	-1.8	6,272	-0.03%
2022/03/22	8	53.88	10	53.99	54.90	-2	5,971	-0.03%
2022/03/21	42	54.05	45	53.71	54.10	-3	5,535	-0.05%
2022/03/18	3.1	50.82	3	51.27	50.80	0	4,688	0.00%
2022/03/17	2	50.65	1	51.30	51.10	1	4,392	0.02%
2022/03/16	47	51.71	58.1	51.78	51.90	-11.1	4,011	-0.28%
2022/03/15	12	50.23	18	49.72	49.10	-6	3,156	-0.19%
2022/03/14	15	48.06	48.1	48.90	50.10	-33.1	2,651	-1.25%
2022/03/11	6	45.47	19	45.59	45.55	-13	2,123	-0.61%
2022/03/10	1	44.40	3	44.25	44.45	-2	1,991	-0.10%
2022/03/09	0	41.90	10	42.11	42.25	-10	1,908	-0.52%
2022/03/08	7	41.43	0	0.00	41.50	7	1,950	0.36%
2022/03/07	1	42.75	9	43.13	42.75	-8	1,903	-0.42%
2022/03/04	10	43.34	3	43.62	43.75	7	1,915	0.37%
2022/03/03	2	42.75	6	43.35	43.30	-4	1,922	-0.21%
2022/03/01	2	42.55	3	42.55	42.55	-1	1,975	-0.05%
2022/02/24	0	41.67	1	41.35	41.20	-1	2,028	-0.05%
2022/02/22	1	43.05	0	43.50	42.70	1	2,081	0.05%
2022/02/21	0	43.95	0	43.20	43.40	0	2,121	0.00%
2022/02/18	0	43.30	3	43.05	43.05	-3	2,176	-0.14%
2022/02/17	0	0.00	0	43.40	43.20	0	2,319	0.00%
2022/02/16	0	0.00	3	43.10	43.00	-3	2,365	-0.13%
2022/02/14	0	42.90	0	0.00	42.70	0	2,505	0.00%
2022/02/10	13	43.74	3	43.80	43.65	10	2,606	0.38%
2022/02/09	0	0.00	0	43.80	44.00	0	2,656	0.00%
2022/02/08	0	0.00	4	43.40	43.70	-4	2,668	-0.15%
2022/02/07	1	42.65	0	0.00	42.90	1	2,678	0.04%
2022/01/25	2	41.70	0	0.00	41.25	2	2,745	0.07%
2022/01/24	4	41.85	0	0.00	41.85	4	2,822	0.14%
2022/01/21	23	42.74	0	0.00	42.30	23	2,841	0.81%
2022/01/18	0	0.00	1	43.55	43.30	-1	3,167	-0.03%
2022/01/17	2	43.30	0	0.00	43.45	2	3,308	0.06%
2022/01/14	4	43.50	0	0.00	43.50	4	3,482	0.11%
2022/01/13	5	44.05	0	0.00	44.25	5	4,141	0.12%
2022/01/12	4	44.58	0	0.00	44.35	4	4,166	0.10%
2022/01/11	6	44.89	0	45.25	44.50	6	4,173	0.14%
2022/01/05	0	0.00	2	45.63	45.35	-2	4,189	-0.05%
2022/01/04	2	44.85	0	0.00	45.10	2	4,176	0.05%
2022/01/03	5	45.35	5	45.10	44.85	0	4,206	0.00%
2021/12/29	1	45.30	1	45.50	45.35	0	4,370	0.00%
2021/12/24	1	44.65	4	44.88	44.90	-3	4,811	-0.06%
2021/12/23	1	45.05	7	44.78	44.80	-6	5,005	-0.12%
2021/12/22	5	43.65	0	0.00	43.80	5	5,264	0.09%
2021/12/21	3	43.30	0	0.00	43.65	3	5,292	0.06%
2021/12/20	2	43.30	4	44.00	43.30	-2	5,282	-0.04%
2021/12/16	3	43.05	0	0.00	43.05	3	5,253	0.06%
2021/12/14	1	43.80	2	44.00	43.25	-1	5,238	-0.02%
2021/12/13	3	43.27	1	43.45	43.30	2	5,242	0.04%
2021/12/10	2	44.05	1	44.00	43.70	1	5,235	0.02%
2021/12/09	1	44.10	3	44.10	43.75	-2	5,229	-0.04%
2021/12/08	3	44.24	0	0.00	44.30	3	5,196	0.06%
2021/12/07	0	45.10	4	45.05	45.00	-4	5,129	-0.08%
2021/12/06	4	44.73	0	0.00	45.35	4	5,120	0.08%
2021/12/02	2	45.40	6	45.44	44.80	-4	5,147	-0.08%
2021/12/01	1	45.25	0	0.00	45.15	1	5,170	0.02%
2021/11/30	1	45.10	1	45.45	44.85	0	5,205	0.00%
2021/11/29	2	43.70	0	0.00	44.50	2	5,193	0.04%
2021/11/26	1	45.10	0	0.00	44.70	1	5,164	0.02%
2021/11/25	0	0.00	1	45.85	45.70	-1	5,134	-0.02%
2021/11/24	0	45.50	0	0.00	45.75	0	5,148	0.00%
2021/11/23	0	0.00	1	45.80	45.95	-1	5,135	-0.02%
2021/11/22	0	45.50	2	45.80	45.55	-2	5,109	-0.04%
2021/11/19	0	0.00	2	45.85	45.00	-2	5,067	-0.04%
2021/11/17	0	45.35	0.7	45.55	45.55	-0.7	5,015	-0.01%
2021/11/16	0	0.00	10	44.82	45.65	-10	4,981	-0.20%
2021/11/15	2	43.80	5	44.08	43.95	-3	4,853	-0.06%
2021/11/12	4	43.43	0	0.00	43.60	4	4,821	0.08%
2021/11/11	2	43.40	1	43.05	43.25	1	4,783	0.02%
2021/11/10	0	0.00	15	42.32	42.60	-15	4,747	-0.32%
2021/11/09	1	42.75	8	42.38	42.55	-7	4,734	-0.15%
2021/11/08	0	0.00	3	42.00	42.05	-3	4,663	-0.06%
2021/11/05	0	0.00	6	41.30	41.25	-6	4,663	-0.13%
2021/11/04	5	40.95	50	40.85	40.95	-45	4,715	-0.95%
2021/11/02	9	41.54	6	41.24	41.25	3	4,741	0.06%
2021/11/01	8	41.80	9	42.05	42.05	-1	4,685	-0.02%
2021/10/29	0	0.00	5	41.06	41.15	-5	4,661	-0.11%
2021/10/28	1	40.55	2	40.50	41.10	-1	4,626	-0.02%
2021/10/27	26	39.41	0	0.00	39.75	26	4,571	0.57%
2021/10/26	18.1	39.90	3	39.90	39.35	15.1	4,630	0.33%
2021/10/25	9	40.07	17	39.63	40.20	-8	4,527	-0.18%
2021/10/22	35	41.33	15	41.46	41.50	20	4,748	0.42%
2021/10/21	47	41.47	15	41.57	41.30	32	4,695	0.68%
2021/10/20	4	46.05	0	0.00	45.75	4	4,045	0.10%
2021/10/19	0	0.00	2	46.50	46.50	-2	4,018	-0.05%
2021/10/18	4	45.58	2	46.50	45.75	2	4,021	0.05%
2021/10/14	1	46.15	1	45.60	45.40	0	4,070	0.00%
2021/10/13	4	45.95	0	0.00	45.85	4	4,126	0.10%
2021/10/12	1	46.89	0	0.00	46.25	1	4,124	0.02%
2021/10/07	5	47.80	6	47.06	47.80	-1	4,125	-0.02%
2021/10/06	6	46.51	7	47.24	46.50	-1	4,154	-0.02%
2021/10/05	1	46.40	0	0.00	46.20	1	4,050	0.02%
2021/10/04	11	46.57	5	47.10	46.40	6	4,066	0.15%
2021/10/01	60	48.11	60.1	49.04	46.50	-0.1	4,025	0.00%
2021/09/30	7	48.70	4	49.04	48.75	3	3,694	0.08%
2021/09/29	9.1	49.25	9	48.31	48.70	0	3,488	0.00%
2021/09/28	4	46.84	5	47.00	47.05	-1	3,193	-0.03%
2021/09/23	5	46.04	0	0.00	46.10	5	3,285	0.15%
2021/09/22	2	45.00	0	0.00	45.60	2	3,337	0.06%
2021/09/16	0	0.00	1	47.00	46.30	-1	3,559	-0.03%
2021/09/15	0	0.00	2	45.80	46.05	-2	3,606	-0.06%
2021/09/09	0	0.00	1	45.00	45.10	-1	4,336	-0.02%
2021/09/08	7	45.09	0	0.00	45.00	7	4,384	0.16%
2021/09/07	5	45.84	0	0.00	46.00	5	4,414	0.11%
2021/09/06	3	48.12	1	47.95	47.85	2	4,409	0.05%
2021/09/03	1	49.30	11	49.00	48.70	-10	4,376	-0.23%
2021/08/31	0	0.00	18	48.58	49.00	-18	4,429	-0.41%
2021/08/30	0	0.00	3	48.60	48.50	-3	4,467	-0.07%
2021/08/26	0	0.00	1	47.85	47.60	-1	4,563	-0.02%
2021/08/24	0	0.00	2	47.33	47.35	-2	4,633	-0.04%
2021/08/20	0	45.80	0	0.00	46.00	0	4,715	0.00%
2021/08/18	7	45.50	1	46.40	46.70	6	4,801	0.12%
2021/08/16	4	46.12	7	46.06	46.45	-3	4,928	-0.06%
2021/08/13	4	47.15	0	0.00	47.10	4	4,912	0.08%
2021/08/11	13	47.61	1	47.30	47.35	12	5,088	0.24%
2021/08/10	8	48.53	0	0.00	48.20	8	5,155	0.16%
2021/08/09	7	49.61	0	0.00	49.20	7	5,268	0.13%
2021/08/05	0	0.00	14	50.70	50.60	-14	5,546	-0.25%
2021/08/04	2	50.95	2	51.10	50.90	0	5,830	0.00%
2021/08/02	3	50.23	1	50.00	50.10	2	5,988	0.03%
2021/07/30	5	49.77	10	49.80	50.50	-5	6,044	-0.08%
2021/07/29	11	50.09	10	50.10	50.20	1	6,132	0.02%
2021/07/28	15	50.91	6	51.07	50.30	9	6,125	0.15%
2021/07/27	0	0.00	1	50.60	51.00	-1	6,037	-0.02%
2021/07/26	2	50.20	2	50.20	49.75	0	6,042	0.00%
2021/07/22	5	49.10	5	49.26	49.20	0	6,195	0.00%
2021/07/21	3	49.29	10	49.45	49.05	-7	6,317	-0.11%
2021/07/20	11	50.14	1	50.30	49.80	10	6,381	0.16%
2021/07/19	2	50.70	11	50.82	50.80	-9	6,457	-0.14%
2021/07/16	3	50.20	1	50.20	50.20	2	6,657	0.03%
2021/07/15	1	49.65	23	49.72	50.20	-22	6,934	-0.32%
2021/07/14	2	49.00	0	0.00	49.05	2	7,047	0.03%
2021/07/13	14	50.02	2	50.80	49.70	12	7,214	0.17%
2021/07/12	2	49.70	8	49.80	49.70	-6	7,453	-0.08%
2021/07/09	6	49.12	0	0.00	49.10	6	7,525	0.08%
2021/07/08	0	0.00	10	49.70	49.80	-10	7,848	-0.13%
2021/07/07	0	0.00	2	50.70	49.90	-2	8,285	-0.02%
2021/07/06	1	50.00	3	50.00	49.90	-2	8,754	-0.02%
2021/07/05	2	50.05	5	50.30	50.40	-3	9,480	-0.03%
2021/07/02	1	50.30	1	49.95	50.00	0	9,650	0.00%
2021/07/01	2	49.80	2	50.70	50.00	0	9,895	0.00%
2021/06/30	0	0.00	11	50.87	50.80	-11	10,034	-0.11%
2021/06/29	12	50.68	3	50.70	50.50	9	10,099	0.09%
2021/06/28	5	50.90	24	51.15	51.00	-19	10,209	-0.19%
2021/06/25	8	52.48	5	52.88	52.30	3	10,177	0.03%
2021/06/24	39	52.39	32	53.18	52.30	7	10,163	0.07%
2021/06/23	49	52.89	30	52.64	53.00	19	10,154	0.19%
2021/06/22	4	52.50	12	52.14	53.00	-8	10,174	-0.08%
2021/06/21	1	49.90	0	0.00	50.20	1	9,833	0.01%
2021/06/18	5	50.40	3	50.70	50.40	2	9,937	0.02%
2021/06/17	2	51.00	0	0.00	51.30	2	10,040	0.02%
2021/06/16	10	50.60	6	50.70	49.95	4	10,130	0.04%
2021/06/11	11	49.62	2	50.20	50.00	9	10,559	0.09%
2021/06/10	0	0.00	2	49.45	49.15	-2	10,789	-0.02%
2021/06/09	3	48.83	0	0.00	48.70	3	11,185	0.03%
2021/06/08	1	49.50	2	49.85	49.40	-1	11,737	-0.01%
2021/06/07	2	49.80	0	0.00	50.00	2	12,061	0.02%
2021/06/04	2	51.40	0.5	51.30	50.30	1.5	12,105	0.01%
2021/06/03	5	50.70	1	50.70	50.70	4	12,176	0.03%
2021/06/02	0	0.00	6	50.83	51.00	-6	12,397	-0.05%
2021/06/01	7	51.47	7	51.79	51.50	0	12,559	0.00%
2021/05/31	0	0.00	92	51.41	51.20	-92	13,051	-0.70%
2021/05/28	7	51.26	18	51.46	51.20	-11	13,746	-0.08%
2021/05/27	6	51.40	11	50.74	51.50	-5	13,815	-0.04%
2021/05/26	12	50.44	8	49.88	50.40	4	13,869	0.03%
2021/05/25	7	49.71	12	49.38	49.80	-5	13,915	-0.04%
2021/05/24	5	48.35	24	48.33	48.35	-19	14,033	-0.14%
2021/05/21	25	48.38	25	48.04	48.10	0	14,176	0.00%
2021/05/20	18	48.04	10	48.73	47.55	8	14,394	0.06%
2021/05/19	1	48.50	3	48.03	48.80	-2	14,474	-0.01%
2021/05/18	20	45.05	21	47.43	47.45	-1	14,584	-0.01%
2021/05/17	8	44.50	0	0.00	44.65	8	14,712	0.05%
2021/05/14	18	48.40	5	48.82	47.50	13	14,647	0.09%
2021/05/13	44	45.36	30	46.99	47.00	14	14,627	0.10%
2021/05/12	35	46.72	31	45.35	45.75	4	14,724	0.03%
2021/05/11	6	50.03	0	0.00	49.20	6	14,627	0.04%
2021/05/10	2	52.00	0.2	52.90	52.00	1.8	15,070	0.01%
2021/05/07	3	52.10	1	52.20	52.50	2	15,779	0.01%
2021/05/06	10	52.29	19	51.63	51.70	-9	15,779	-0.06%
2021/05/05	1.3	50.30	7.1	50.50	49.50	-5.8	15,623	-0.04%
2021/05/04	6	49.30	8	49.23	49.35	-2	15,716	-0.01%
2021/05/03	1	52.60	1.1	52.81	52.00	-0.1	15,725	0.00%
2021/04/29	0.2	53.60	3	53.43	53.50	-2.8	15,766	-0.02%
2021/04/28	0.2	53.70	1	53.40	53.50	-0.8	15,790	-0.01%
2021/04/27	3.1	53.71	0	0.00	54.10	3.1	15,841	0.02%
2021/04/23	6.1	53.62	2	53.80	53.70	4.1	16,025	0.03%
2021/04/22	8.1	54.35	10	55.46	54.10	-1.9	16,084	-0.01%
2021/04/21	10	57.22	21	56.42	56.30	-11	15,904	-0.07%
2021/04/20	1	56.20	7	55.57	56.00	-6	15,756	-0.04%
2021/04/19	32	56.26	29	56.53	56.30	3	15,798	0.02%
2021/04/16	6	54.88	25	55.34	56.10	-19	15,903	-0.12%
2021/04/15	7.2	53.66	5	54.10	53.70	2.2	15,762	0.01%
2021/04/14	12	54.17	6	54.87	54.10	6	15,998	0.04%
2021/04/13	32	56.90	32	57.29	55.40	0	16,006	0.00%
2021/04/12	15.1	56.90	15	56.44	56.40	0.1	15,934	0.00%
2021/04/09	14	55.61	42	56.20	57.30	-28	16,319	-0.17%
2021/04/08	11	54.45	10	54.86	54.30	1	16,049	0.01%
2021/04/07	26	54.20	21	54.40	54.40	5	16,015	0.03%
2021/04/06	20	53.51	6	52.90	53.40	14	16,165	0.09%
2021/04/01	7	52.69	6	52.77	52.70	1	16,164	0.01%
2021/03/31	8.1	53.77	1	54.10	52.80	7.1	16,177	0.04%
2021/03/30	9.1	53.37	1	53.00	53.50	8.1	16,210	0.05%
2021/03/29	13	53.34	10	53.16	53.50	3	16,443	0.02%
2021/03/26	16	52.26	18	52.45	52.60	-2	16,622	-0.01%
2021/03/25	15	52.04	7	53.00	51.80	8	16,865	0.05%
2021/03/24	18	53.65	6	53.82	53.20	12	17,349	0.07%
2021/03/23	21	53.89	22	53.90	53.90	-1	17,498	-0.01%
2021/03/22	17	53.46	4	53.78	53.20	13	17,696	0.07%
2021/03/19	15	54.02	11	54.57	54.00	4	18,236	0.02%
2021/03/18	14	55.54	17	55.04	55.00	-3	18,672	-0.02%
2021/03/17	2	54.20	0	0.00	53.80	2	19,532	0.01%
2021/03/16	2	55.45	14	55.19	54.70	-12	20,212	-0.06%
2021/03/15	25	55.29	25	55.26	55.10	0	20,601	0.00%
2021/03/12	16.1	54.92	16.1	54.88	54.60	0.1	21,284	0.00%
2021/03/11	17.1	53.29	23	53.50	53.10	-6	21,124	-0.03%
2021/03/10	1	52.50	3	52.20	52.00	-2	21,286	-0.01%
2021/03/09	1	52.60	1	52.00	51.80	0	21,847	0.00%
2021/03/08	9	52.40	8	53.08	51.90	1	21,986	0.00%
2021/03/05	4	51.53	6	51.67	51.40	-2	22,218	-0.01%
2021/03/04	24	53.23	17	54.13	52.70	7	22,943	0.03%
2021/03/03	29	53.27	21	52.77	53.90	8	23,991	0.03%
2021/03/02	2	51.05	11	50.86	50.20	-9	24,507	-0.04%
2021/02/26	1	49.85	7	49.97	50.10	-6	26,263	-0.02%
2021/02/25	2	50.60	19	50.81	50.40	-17	26,622	-0.06%
2021/02/24	13	50.70	31	50.85	50.40	-18	26,877	-0.07%
2021/02/23	20	51.62	23	51.52	51.70	-3	27,023	-0.01%
2021/02/22	42	50.73	31	50.99	51.40	11	27,601	0.04%
2021/02/19	7	49.91	17	50.08	50.00	-10	27,761	-0.04%
2021/02/18	3	50.47	3	50.10	50.50	0	27,860	0.00%
2021/02/17	12	48.92	0	0.00	49.30	12	27,884	0.04%
2021/02/05	1	48.10	10	47.50	47.55	-9	27,902	-0.03%
2021/02/04	0	0.00	5	48.13	47.45	-5	28,067	-0.02%
2021/02/03	6	47.53	21	47.93	47.20	-15	28,193	-0.05%
2021/02/02	22	46.68	13	46.79	46.70	9	28,299	0.03%
2021/02/01	67	46.31	46	46.77	46.75	21	28,457	0.07%
2021/01/29	21	49.66	36.5	49.19	47.90	-15.5	28,128	-0.06%
2021/01/26	25	47.24	15	47.62	47.15	10	29,167	0.03%
2021/01/25	16	48.04	28	47.74	48.10	-12	29,673	-0.04%
2021/01/22	9	46.51	8	46.31	46.45	1	30,115	0.00%
2021/01/21	17	45.72	4	45.94	45.40	13	30,797	0.04%
2021/01/20	11	45.31	6.2	46.69	45.30	4.8	32,476	0.01%
2021/01/19	21	48.01	5	47.85	47.55	16	32,656	0.05%
2021/01/18	31	45.76	9	47.44	47.65	22	33,008	0.07%
2021/01/15	9	47.26	5	47.50	47.05	4	33,369	0.01%
2021/01/14	11	48.28	12	48.27	48.10	-1	33,472	0.00%
2021/01/13	3.2	47.98	2	48.05	48.20	1.2	33,635	0.00%
2021/01/12	0	0.00	5	49.20	48.25	-5	33,857	-0.01%
2021/01/11	12	49.47	8	49.30	49.45	4	34,026	0.01%
2021/01/08	11	47.84	17	48.12	48.20	-6	34,121	-0.02%
2021/01/07	5	48.08	4	48.83	47.75	1	34,457	0.00%
2021/01/06	33	47.58	21	47.12	47.10	12	35,051	0.03%
2021/01/05	19	49.03	13	49.11	48.65	6	35,154	0.02%
2021/01/04	28	49.90	3	52.40	49.10	25	35,607	0.07%
2020/12/31	37	54.18	16	54.50	53.60	21	35,064	0.06%
2020/12/30	21	56.15	21	56.27	56.20	0	34,948	0.00%
2020/12/29	20	56.08	29	56.45	55.90	-9	35,653	-0.03%
2020/12/28	22	55.10	18	55.21	55.20	4	35,848	0.01%
2020/12/25	18	54.64	26	55.12	54.60	-8	36,510	-0.02%
2020/12/24	27	54.77	23	55.00	54.70	4	36,688	0.01%
2020/12/23	2	54.70	3.1	54.63	54.30	-1.1	36,828	0.00%
2020/12/22	10.1	54.28	8	55.28	53.10	2.1	37,382	0.01%
2020/12/21	20	55.24	17	55.79	55.50	3	37,567	0.01%
2020/12/18	10	54.47	21	54.36	55.80	-11	38,202	-0.03%
2020/12/17	4	52.95	5	53.02	53.00	-1	38,116	0.00%
2020/12/16	11	53.90	32	53.87	54.20	-21	38,160	-0.06%
2020/12/15	42	52.88	3	54.30	51.80	39	38,056	0.10%
2020/12/14	11	54.25	7.1	55.33	55.60	3.9	37,801	0.01%
2020/12/11	72.1	58.39	34	59.54	55.80	38.1	37,521	0.10%
2020/12/10	62	62.85	58	63.71	61.70	4	36,688	0.01%
2020/12/09	27	61.98	27	62.67	63.30	0	36,539	0.00%
2020/12/08	9	60.90	31.2	59.79	61.50	-22.2	37,342	-0.06%
2020/12/07	7	56.90	20	58.18	58.20	-13	37,134	-0.04%
2020/12/04	31.1	57.07	18	57.45	57.30	13.1	37,103	0.04%
2020/12/03	23.1	58.34	24	58.77	58.30	-0.9	37,234	0.00%
2020/12/02	17	57.86	1	57.40	57.40	16	37,364	0.04%
2020/12/01	22	58.24	14	57.68	58.00	8	38,275	0.02%
2020/11/30	25	57.61	33	58.06	58.50	-8	38,300	-0.02%
2020/11/27	37	57.90	80	57.18	56.70	-43	37,928	-0.11%
2020/11/26	62	55.96	43.1	55.97	55.60	18.9	37,034	0.05%
2020/11/25	108	54.88	136	54.20	56.10	-28	36,177	-0.08%	大買/大賣/
2020/11/24	31	51.11	16	51.29	51.00	15	34,519	0.04%
2020/11/23	3.1	49.97	4	50.00	50.90	-0.9	34,095	0.00%
2020/11/20	6	50.35	3	50.58	49.65	3	33,763	0.01%
2020/11/19	70	50.32	28.1	50.59	50.30	41.9	33,458	0.13%
2020/11/18	6	49.29	17	49.14	49.75	-11	32,719	-0.03%
2020/11/17	12	47.86	9	48.19	47.65	3	32,390	0.01%
2020/11/16	5	48.19	2	47.55	47.55	3	32,271	0.01%
2020/11/13	11	47.36	11	47.86	48.55	0	32,114	0.00%
2020/11/12	10	47.91	2	47.70	47.20	8	32,031	0.02%
2020/11/11	5	48.34	5	48.89	48.65	0	32,081	0.00%
2020/11/10	17	48.17	5	49.01	48.80	12	32,097	0.04%
2020/11/09	4	50.11	14	50.08	49.85	-10	31,720	-0.03%
2020/11/06	6	49.76	3	49.98	50.00	3	31,373	0.01%
2020/11/05	28.1	50.22	23	50.62	50.20	5.1	31,123	0.02%
2020/11/04	20	49.16	15	49.20	49.00	5	30,304	0.02%
2020/11/03	20	49.89	14	50.02	49.60	6	29,905	0.02%
2020/11/02	7	49.01	15	48.08	49.05	-8	29,259	-0.03%
2020/10/30	67	51.53	13	51.57	48.15	54	28,635	0.19%
2020/10/29	45	51.88	15	52.15	51.90	30	27,928	0.11%
2020/10/28	57	52.95	84	52.36	53.00	-27	27,143	-0.10%
2020/10/27	2	48.95	3	49.43	48.75	-1	25,399	0.00%
2020/10/26	12	49.14	6	49.58	49.45	6	25,117	0.02%
2020/10/23	17	48.23	20	48.16	49.00	-3	24,608	-0.01%
2020/10/22	7	46.52	9	46.57	47.00	-2	24,019	-0.01%
2020/10/21	6	46.35	4	46.53	46.10	2	23,783	0.01%
2020/10/20	20	45.99	10	46.06	45.90	10	23,587	0.04%
2020/10/19	13	47.46	3	47.25	47.25	10	23,359	0.04%
2020/10/16	8	47.39	105	47.96	47.40	-97	23,270	-0.42%	大賣/
2020/10/15	5	50.38	15	49.74	49.30	-10	22,868	-0.04%
2020/10/14	11	50.91	31	51.21	50.70	-20	22,361	-0.09%
2020/10/13	14	48.90	4	48.81	49.40	10	21,443	0.05%
2020/10/12	50	49.20	28	48.31	49.40	22	20,980	0.10%
2020/10/08	6	46.83	11	46.85	47.00	-5	20,214	-0.02%
2020/10/07	30	46.48	3	46.75	46.55	27	19,873	0.14%
2020/10/06	55	47.39	17	46.76	46.90	38	19,520	0.19%
2020/10/05	39	45.03	15	44.22	45.60	24	18,668	0.13%
2020/09/30	6	43.20	10	42.76	42.70	-4	18,081	-0.02%
2020/09/29	5	41.97	3	42.10	41.65	2	17,218	0.01%
2020/09/28	3	42.13	7	42.50	43.10	-4	16,997	-0.02%
2020/09/25	26	45.18	35	43.89	42.65	-9	16,664	-0.05%
2020/09/24	26	45.95	21	45.92	44.75	5	15,808	0.03%
2020/09/23	19	46.91	7	46.56	47.10	12	15,373	0.08%
2020/09/22	6	48.95	8	49.36	48.40	-2	14,434	-0.01%
2020/09/21	11	51.69	3	52.23	51.50	8	13,840	0.06%
2020/09/18	6	52.25	7	51.43	51.20	-1	13,532	-0.01%
2020/09/17	7	51.56	2	52.10	51.30	5	13,284	0.04%
2020/09/16	5	51.78	11	51.12	51.60	-6	12,833	-0.05%
2020/09/15	2.1	50.92	4	51.55	52.00	-1.9	12,553	-0.02%
2020/09/14	25	50.72	31	50.94	51.50	-6	12,216	-0.05%
2020/09/11	59	54.75	66.1	54.38	52.40	-7.1	11,514	-0.06%
2020/09/10	21	51.60	10	52.97	53.40	11	10,049	0.11%
2020/09/09	4.1	50.22	10	49.43	49.75	-5.9	9,160	-0.06%
2020/09/08	14	49.00	11.6	48.92	48.50	2.4	8,760	0.03%
2020/09/07	33	49.70	70	49.98	51.00	-37	8,130	-0.46%
2020/09/04	54	45.52	34	44.83	46.60	20	7,381	0.27%
2020/09/03	25	43.37	15	42.75	44.30	10	6,205	0.16%
2020/09/02	7	40.36	6	40.20	42.15	1	5,672	0.02%
2020/09/01	10	38.40	11	39.40	39.95	-1	5,137	-0.02%
2020/08/31	3	36.33	15.8	37.45	37.60	-12.8	4,513	-0.28%
2020/08/28	0	0.00	3	34.28	34.55	-3	4,125	-0.07%
2020/08/24	2	32.73	0.3	32.70	32.80	1.7	3,914	0.04%
2020/08/20	1	33.65	10	32.78	32.65	-9	3,967	-0.23%
2020/08/19	4	34.41	0	0.00	34.25	4	3,841	0.10%
2020/08/18	2	34.03	2	34.30	34.05	0	3,756	0.00%
2020/08/17	5	34.12	7	33.94	34.50	-2	3,596	-0.06%
2020/08/14	3	31.30	3	31.97	31.40	0	3,273	0.00%
2020/08/10	2	31.15	1	30.65	31.10	1	3,180	0.03%
2020/08/06	0	0.00	0.1	30.70	30.90	-0.1	3,250	0.00%
2020/08/04	0	0.00	1	30.95	30.90	-1	3,392	-0.03%
2020/08/03	5	31.02	5	31.30	30.90	0	3,406	0.00%
2020/07/31	1	30.75	1	30.55	30.60	0	3,347	0.00%
2020/07/30	5	30.45	5	30.45	30.45	0	3,316	0.00%
2020/07/28	5	29.30	0	0.00	29.10	5	3,251	0.15%
2020/07/23	1	30.75	1	31.00	31.55	0	3,207	0.00%
2020/07/22	1	30.35	13.9	30.25	30.75	-12.9	3,084	-0.42%
2020/07/20	0.1	28.75	0	0.00	28.90	0.1	2,805	0.00%
2020/07/15	6	28.87	2	29.55	28.90	4	2,787	0.14%
2020/07/14	0	0.00	1	28.85	28.70	-1	2,724	-0.04%
2020/07/13	1	28.90	0	0.00	29.00	1	2,715	0.04%
2020/07/10	0	0.00	1	29.05	28.90	-1	2,733	-0.04%
2020/07/09	2	28.93	1	29.00	28.90	1	2,707	0.04%
2020/07/08	0	0.00	1	28.55	28.55	-1	2,702	-0.04%
2020/07/07	6	28.88	7	29.19	28.50	-1	2,705	-0.04%
2020/07/01	1	27.60	0	0.00	27.70	1	2,666	0.04%
2020/06/23	1	27.50	0	0.00	27.55	1	2,745	0.04%
2020/06/12	2	27.40	0	0.00	27.40	2	2,906	0.07%
2020/06/11	2	28.00	0	0.00	28.20	2	2,896	0.07%
2020/06/09	1	29.05	0	0.00	29.00	1	2,968	0.03%
2020/06/08	1	28.95	0	0.00	29.05	1	3,081	0.03%
2020/06/05	0	0.00	1.4	29.09	29.20	-1.4	3,054	-0.05%
2020/06/04	1	28.35	0	0.00	28.30	1	3,067	0.03%
2020/05/29	1	28.55	2	28.80	28.50	-1	3,015	-0.03%
2020/05/28	0	0.00	1	28.95	29.20	-1	2,941	-0.03%
2020/05/27	0	0.00	1	28.15	28.00	-1	2,845	-0.04%
2020/05/19	0	0.00	5	27.78	27.70	-5	2,894	-0.17%
2020/05/15	0	0.00	1	27.80	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	1	27.65	27.50	-1	2,833	-0.04%
2020/05/12	2	26.85	5	27.49	27.65	-3	2,768	-0.11%
2020/05/11	3	27.05	3	26.90	27.20	0	2,698	0.00%
2020/05/08	1	25.95	3	25.87	26.00	-2	2,614	-0.08%
2020/05/05	2	25.50	1	25.25	25.35	1	2,800	0.04%
2020/04/30	3	25.57	2	25.35	25.30	1	2,910	0.03%
2020/04/28	1	24.95	1	25.15	24.95	0	2,994	0.00%
2020/04/27	1	24.85	0	0.00	24.90	1	3,083	0.03%
2020/04/23	1	23.75	1	23.55	23.75	0	3,249	0.00%
2020/04/20	0	0.00	1	24.40	24.50	-1	3,495	-0.03%
2020/04/16	2	24.05	0	0.00	24.30	2	3,575	0.06%
2020/04/14	1	23.65	0	0.00	23.80	1	3,675	0.03%
2020/04/13	0	23.50	0	0.00	23.55	0	3,712	0.00%
2020/04/07	0	0.00	2	23.10	23.15	-2	4,070	-0.05%
2020/03/31	0	0.00	2.2	22.25	22.35	-2.2	4,018	-0.06%
2020/03/26	0	0.00	3	21.90	21.80	-3	4,016	-0.07%
2020/03/20	0	0.00	2	20.95	20.70	-2	3,963	-0.05%
2020/03/19	3	19.97	0	0.00	19.70	3	3,930	0.08%
2020/03/13	2	21.75	0	0.00	22.35	2	3,768	0.05%
2020/03/12	1	23.80	0	0.00	23.45	1	3,674	0.03%
2020/03/10	1	24.50	0	0.00	25.00	1	3,530	0.03%
2020/03/09	6	25.14	0	0.00	25.05	6	3,467	0.17%
2020/02/26	3	26.63	0	0.00	26.55	3	3,373	0.09%
2020/02/25	4	26.33	0	0.00	26.30	4	3,311	0.12%
2020/02/24	3	27.05	0	0.00	26.75	3	3,251	0.09%
2020/02/21	1	27.25	0	0.00	27.30	1	3,226	0.03%
2020/02/20	0	0.00	2	27.83	27.75	-2	3,208	-0.06%
2020/02/19	0	0.00	20	27.30	27.50	-20	3,185	-0.63%
2020/02/18	3	27.42	0	0.00	27.40	3	3,155	0.10%
2020/02/17	0	0.00	7	27.81	28.05	-7	3,170	-0.22%
2020/02/14	3	27.33	0	0.00	27.45	3	3,146	0.10%
2020/02/13	1	27.60	3	27.85	27.55	-2	3,075	-0.07%
2020/02/12	0	0.00	1	27.95	28.05	-1	3,030	-0.03%
2020/02/11	1	28.45	0	0.00	28.05	1	2,997	0.03%
2020/02/10	0	0.00	1	28.05	28.20	-1	2,951	-0.03%
2020/02/07	2	28.95	0	0.00	28.40	2	2,903	0.07%
2020/02/06	1	28.85	10	28.72	28.70	-9	2,842	-0.32%
2020/02/05	5	27.90	2	28.00	27.80	3	2,690	0.11%
2020/02/04	3	27.13	2	26.83	27.60	1	2,610	0.04%
2020/02/03	2	26.73	2	26.48	26.90	0	2,527	0.00%
2020/01/31	3	27.57	1	27.50	27.05	2	2,446	0.08%
2020/01/30	8	26.53	1	26.70	26.45	7	2,344	0.30%
2020/01/20	2	27.10	6	27.72	27.75	-4	2,227	-0.18%
2020/01/17	7	27.50	1	26.85	27.15	6	2,170	0.28%
2020/01/16	3	27.90	10	27.07	27.85	-7	2,020	-0.35%
2020/01/14	0	0.00	2	26.20	26.05	-2	1,750	-0.11%
2020/01/10	5	26.33	0	0.00	26.00	5	1,698	0.29%
2020/01/09	0	0.00	13	25.95	26.45	-13	1,620	-0.80%
2020/01/08	1	24.75	21	25.14	25.15	-20	1,500	-1.33%
2020/01/07	6	25.33	12	25.18	25.45	-6	1,445	-0.42%
2020/01/06	8	25.25	1	25.35	25.20	7	1,388	0.50%
2020/01/03	0	0.00	3	25.50	25.60	-3	1,351	-0.22%
2020/01/02	10	25.09	17	25.42	25.55	-7	1,251	-0.56%
2019/12/31	2	24.43	7	24.62	24.30	-5	1,110	-0.45%
2019/12/27	0	0.00	2	22.85	22.80	-2	899	-0.22%
2019/12/25	0	0.00	3	22.85	22.70	-3	884	-0.34%
2019/12/18	4	21.80	7	21.95	22.00	-3	784	-0.38%
2019/11/13	0	0.00	1	20.85	20.85	-1	568	-0.18%
2019/11/06	5	20.55	0	0.00	20.55	5	528	0.95%
2019/10/30	8	20.30	0	0.00	20.35	8	568	1.41%
2019/10/28	0	0.00	0.1	20.30	20.35	-0.1	575	-0.01%
2019/10/23	11	20.15	11	20.26	20.35	0	580	0.00%
2019/10/18	0	0.00	25	20.35	20.60	-25	560	-4.46%
2019/09/09	2	20.50	0	0.00	20.50	2	679	0.29%
2019/08/30	3	20.20	0	0.00	20.25	3	697	0.43%
2019/08/27	8	20.85	3	20.80	20.85	5	674	0.74%
2019/08/13	0	0.00	5	21.00	20.95	-5	731	-0.68%
2019/08/06	0	0.00	30	20.83	20.90	-30	817	-3.67%
2019/07/17	1	21.15	0	0.00	21.15	1	915	0.11%
2019/06/27	0	0.00	0.1	21.25	21.35	-0.1	932	-0.01%
2019/06/25	0	0.00	1	21.40	21.35	-1	923	-0.11%
2019/05/17	0	0.00	1	21.15	21.15	-1	749	-0.13%
2019/05/16	0	0.00	10	21.08	21.05	-10	733	-1.36%
2019/05/10	0	21.10	0	0.00	21.25	0	631	0.01%
2019/05/09	0	0.00	4	21.09	21.15	-4	611	-0.65%
2019/04/24	0	0.00	1	20.90	21.00	-1	497	-0.20%
2019/04/22	1	20.70	3	20.75	20.70	-2	474	-0.42%
2019/04/19	1	20.60	0	0.00	20.70	1	469	0.21%
2019/04/17	1	20.60	0	0.00	20.65	1	458	0.22%
2019/04/16	3	20.63	0	0.00	20.75	3	451	0.66%
2019/04/15	0	0.00	1	20.75	20.75	-1	455	-0.22%
2019/04/12	0	0.00	2	20.65	20.65	-2	452	-0.44%
2019/04/11	0	0.00	20	20.90	20.65	-20	447	-4.47%
2019/03/15	1	20.15	0	0.00	20.20	1	395	0.25%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2018/12/27	0	0.00	2	19.20	19.05	-2	728	-0.27%
2018/12/25	20	19.00	0	0.00	19.05	20	892	2.24%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/07	1	20.75	1	20.65	20.60	0	1,041	0.00%
2018/10/24	1	20.15	1	20.25	20.40	0	1,053	0.00%
2018/10/22	1	20.65	1	20.70	20.65	0	1,056	0.00%
2018/10/18	2	20.53	2	20.53	20.50	0	1,042	0.00%
2018/10/16	1	20.60	1	20.70	20.60	0	1,065	0.00%
2018/10/15	1	20.70	0	0.00	20.70	1	1,073	0.09%
2018/10/12	1	20.20	1	20.85	20.90	0	1,065	0.00%
2018/10/09	1	21.10	1	20.90	20.85	0	1,090	0.00%
2018/10/08	26	21.20	0	0.00	21.20	26	1,085	2.40%
2018/10/05	0	0.00	1	21.70	21.10	-1	1,073	-0.09%
2018/10/04	5	21.60	0	0.00	21.65	5	1,037	0.48%
2018/10/02	3	20.70	0	0.00	20.70	3	966	0.31%
2018/09/27	1	20.65	1	20.70	20.75	0	1,061	0.00%
2018/09/21	5	20.90	0	0.00	20.70	5	1,046	0.48%
2018/09/20	0	0.00	1	20.65	20.70	-1	1,032	-0.10%
2018/09/19	1	20.60	0	0.00	20.50	1	1,017	0.10%
2018/09/07	0	0.00	1	20.10	20.05	-1	1,050	-0.10%
2018/09/05	0.5	20.35	0	0.00	20.35	0.5	1,152	0.04%
2018/08/30	0	0.00	5	20.55	20.45	-5	1,183	-0.42%
2018/08/28	5	21.45	0	0.00	21.40	5	1,159	0.43%
2018/08/27	0	0.00	21	21.50	21.45	-21	1,131	-1.86%
2018/08/20	5	20.90	0	0.00	20.90	5	1,136	0.44%
2018/08/07	0	0.00	2	21.60	21.60	-2	1,227	-0.16%
2018/07/30	1	21.25	10	21.65	21.40	-9	1,312	-0.69%
2018/07/26	20	21.65	0	0.00	21.75	20	1,304	1.53%
2018/07/25	10	21.75	0	0.00	21.70	10	1,311	0.76%
2018/07/24	1	21.75	0	0.00	21.60	1	1,317	0.08%
2018/07/18	1	21.35	0	0.00	21.35	1	1,331	0.08%
2018/07/16	0	0.00	1	21.10	21.10	-1	1,362	-0.07%
2018/07/02	0	0.00	3	21.10	20.70	-3	2,149	-0.14%
2018/06/26	1	20.50	0	0.00	20.65	1	2,626	0.04%
2018/06/19	0	0.00	10	21.00	20.85	-10	2,608	-0.38%
2018/06/14	5	21.40	0	0.00	21.20	5	2,592	0.19%
2018/06/11	0	0.00	0.8	20.75	20.80	-0.8	2,497	-0.03%
2018/06/08	0	0.00	10	21.10	20.95	-10	2,489	-0.40%
2018/06/06	0	0.00	1	21.00	20.95	-1	2,495	-0.04%
2018/05/21	0	0.00	1	21.45	21.50	-1	2,407	-0.04%
2018/05/17	1	21.05	0	0.00	20.95	1	2,415	0.04%
2018/05/16	1	21.20	0	0.00	21.10	1	2,422	0.04%
2018/05/15	2	20.85	4	21.21	21.50	-2	2,416	-0.08%
2018/05/14	0	0.00	1	21.20	20.95	-1	2,424	-0.04%
2018/05/02	1	21.05	1	21.60	21.00	0	2,425	0.00%
2018/04/30	3	21.57	1	21.45	21.45	2	2,411	0.08%
2018/04/27	0	0.00	1	21.35	21.30	-1	2,413	-0.04%
2018/04/26	1	21.25	0	0.00	21.30	1	2,431	0.04%
2018/04/24	1	21.45	2	21.55	21.65	-1	2,429	-0.04%
2018/04/20	4	22.59	5	22.72	22.40	-1	2,436	-0.04%
2018/04/18	2	21.95	4	22.01	22.20	-2	2,349	-0.09%
2018/04/17	1	22.00	1	22.20	21.85	0	2,361	0.00%
2018/04/16	2	22.43	23	22.52	22.55	-21	2,358	-0.89%
2018/04/13	1	22.25	39	22.51	22.40	-38	2,328	-1.63%
2018/04/12	4	22.71	3	23.17	22.85	1	2,309	0.04%
2018/04/11	1	23.15	5	23.38	23.30	-4	2,292	-0.17%
2018/04/10	13	23.24	5	23.75	22.80	8	2,251	0.36%
2018/04/09	60	23.50	26	24.24	24.40	34	2,110	1.61%
2018/04/03	10	22.34	8	22.42	22.70	2	1,772	0.11%
2018/04/02	3	22.07	1	22.35	21.90	2	1,670	0.12%
2018/03/31	4	22.03	3	22.05	22.00	1	1,676	0.06%
2018/03/30	6	22.51	9	22.71	22.00	-3	1,650	-0.18%
2018/03/29	2	21.60	29	21.72	21.60	-27	1,451	-1.86%
2018/03/28	0	0.00	2	20.58	20.65	-2	1,417	-0.14%
2018/03/22	2	20.45	20	20.40	20.40	-18	1,880	-0.96%
2018/03/21	2	20.55	0	0.00	20.45	2	1,892	0.11%
2018/03/19	1	20.95	5	21.09	20.95	-4	1,919	-0.21%
2018/03/15	3	20.50	0	0.00	20.50	3	1,972	0.15%
2018/03/13	0	0.00	5	20.45	20.45	-5	2,030	-0.25%
2018/03/08	18	20.14	0	0.00	20.10	18	2,079	0.87%
2018/03/06	5	20.05	0	0.00	20.00	5	2,202	0.23%
2018/02/23	0	0.00	5	20.40	20.45	-5	2,817	-0.18%
2018/02/12	5	19.95	0	0.00	19.95	5	2,850	0.18%
2018/02/08	1	20.00	0	0.00	20.05	1	2,834	0.04%
2018/02/06	3	20.30	0	0.00	19.80	3	2,837	0.11%
2018/01/24	0	0.00	2	21.70	21.65	-2	2,999	-0.07%
2018/01/23	0	0.00	1	21.75	21.75	-1	3,006	-0.03%
2018/01/22	1.3	21.75	0	0.00	21.75	1.3	3,025	0.04%
2018/01/18	1	22.20	0	0.00	22.10	1	3,056	0.03%
2018/01/17	10	22.23	1	22.40	22.40	9	3,080	0.29%
2018/01/12	1	22.00	0	0.00	21.95	1	3,197	0.03%
2018/01/10	0	0.00	2	22.00	21.90	-2	3,220	-0.06%
2018/01/05	1	22.40	20	22.43	22.45	-19	3,405	-0.56%
2018/01/04	1	22.35	0	0.00	22.40	1	3,402	0.03%
2018/01/03	13	22.51	0	0.00	22.45	13	3,390	0.38%
2018/01/02	10	22.22	0	0.00	22.60	10	3,400	0.29%