中興電 (1513)-康和-板橋券商分點個股進出

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
180.0
漲跌
▲2.5
漲幅
+1.41%
成交量
14,318張
產業
上市電機機械類股
1274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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/07	3	178.83	1.1	179.14	180.00	1.9	52,419	0.00%
2024/05/06	8.1	177.14	14	177.54	177.50	-5.9	52,282	-0.01%
2024/05/03	11	180.91	9	179.72	178.50	2	52,072	0.00%
2024/05/02	24	183.00	22	183.07	181.50	2	51,753	0.00%
2024/04/30	3	184.34	15.1	183.01	184.00	-12	51,643	-0.02%
2024/04/29	18	187.11	16	186.53	186.00	2	51,533	0.00%
2024/04/26	14	192.11	12	190.09	188.50	2	51,334	0.00%
2024/04/25	27	191.67	77	191.18	191.00	-50	51,103	-0.10%
2024/04/24	37.1	191.41	43	192.71	194.50	-5.9	50,876	-0.01%
2024/04/23	161	188.29	63	188.02	188.50	98	50,409	0.19%	大買/
2024/04/22	33.1	196.24	29	193.86	185.00	4.1	49,867	0.01%
2024/04/19	31.1	199.08	94.1	194.94	197.50	-63	49,722	-0.13%
2024/04/18	50	207.53	45.1	207.20	203.50	5	48,651	0.01%
2024/04/17	27	205.96	40	205.49	209.50	-13	47,241	-0.03%
2024/04/16	30.2	193.59	32.5	193.14	190.50	-2.3	46,063	0.00%
2024/04/15	86.1	210.31	270.1	200.00	203.00	-184	45,031	-0.41%	大賣/鉅額交易
2024/04/12	44.2	203.15	45.1	204.38	212.00	-0.9	43,106	0.00%
2024/04/11	211	189.66	138.6	192.09	193.00	72.4	41,192	0.18%	大買/大賣/
2024/04/10	39.4	182.98	33.6	183.49	183.00	5.9	39,715	0.01%
2024/04/09	133.1	183.49	45	185.20	185.00	88.1	38,905	0.23%	大買/
2024/04/08	22	181.52	24.9	181.90	182.00	-2.9	37,888	-0.01%
2024/04/03	5.2	178.59	7	178.21	178.50	-1.9	37,537	0.00%
2024/04/02	6.2	178.94	7.1	179.64	178.50	-0.9	37,896	0.00%
2024/04/01	6.1	180.66	56.2	179.01	177.50	-50.1	37,647	-0.13%
2024/03/29	5	177.80	11.3	177.73	179.50	-6.3	37,363	-0.02%
2024/03/28	18.1	178.26	26	178.10	177.00	-7.9	37,041	-0.02%
2024/03/27	60	179.35	24	181.27	176.00	36	36,624	0.10%
2024/03/26	45	191.06	39.4	194.87	187.00	5.7	35,782	0.02%
2024/03/25	19.1	185.38	68.1	184.74	185.00	-49	34,312	-0.14%
2024/03/22	31.1	184.00	77	178.45	177.50	-45.9	33,672	-0.14%
2024/03/21	158.2	181.41	64.2	182.08	181.50	94	33,132	0.28%	大買/
2024/03/20	52	178.10	57.1	177.47	177.00	-5.1	32,525	-0.02%
2024/03/19	69	181.67	56	181.58	180.00	13	32,176	0.04%
2024/03/18	53	179.36	41	177.88	178.50	12	31,332	0.04%
2024/03/15	36	170.17	49	171.04	169.50	-13	30,161	-0.04%
2024/03/14	38.2	172.57	23	172.24	173.00	15.1	29,428	0.05%
2024/03/13	74.1	176.50	55.1	176.11	173.50	19	28,573	0.07%
2024/03/12	83.1	173.33	51.1	171.88	170.00	32	27,673	0.12%
2024/03/11	6	162.58	4	164.25	164.50	2	27,174	0.01%
2024/03/08	13.1	163.56	28.5	163.31	161.50	-15.4	27,954	-0.06%
2024/03/07	19	169.53	49	168.60	171.00	-30	27,655	-0.11%
2024/03/06	12	172.25	29.2	170.75	174.00	-17.2	27,315	-0.06%
2024/03/05	30.3	171.95	31	173.27	169.00	-0.7	26,916	0.00%
2024/03/04	49	168.35	29	167.53	167.00	20	26,085	0.08%
2024/03/01	36.1	173.62	36.3	171.47	171.00	-0.1	25,637	0.00%
2024/02/29	26	163.58	44.1	167.18	171.00	-18.1	25,071	-0.07%
2024/02/27	78.4	155.65	30.5	156.09	155.50	47.9	24,554	0.20%
2024/02/26	36	152.04	55.1	153.55	153.00	-19.1	23,116	-0.08%
2024/02/23	53	141.87	55.3	142.54	143.00	-2.2	21,278	-0.01%
2024/02/22	36	132.17	20	132.55	133.50	16	20,025	0.08%
2024/02/21	22	133.64	20	132.00	132.50	2	19,435	0.01%
2024/02/20	13	127.50	9.3	127.79	128.00	3.7	18,717	0.02%
2024/02/19	38	131.63	32.2	131.37	129.50	5.9	18,222	0.03%
2024/02/16	19.1	128.36	27.2	127.69	129.00	-8.1	17,327	-0.05%
2024/02/15	3	120.33	2	121.25	120.50	1	16,675	0.01%
2024/02/05	5	123.70	33	123.42	122.50	-28	16,458	-0.17%
2024/02/02	14.1	126.83	10	127.30	124.50	4	16,382	0.02%
2024/02/01	10	121.85	16	122.06	126.00	-6	15,842	-0.04%
2024/01/31	6	119.08	2.5	119.30	119.50	3.5	15,471	0.02%
2024/01/30	3	119.17	4.2	120.21	118.50	-1.2	15,427	-0.01%
2024/01/29	7	120.43	23	119.72	120.50	-16	15,401	-0.10%
2024/01/26	6	118.67	4.3	118.85	119.00	1.7	15,358	0.01%
2024/01/25	7	119.14	9.6	118.38	118.00	-2.6	15,376	-0.02%
2024/01/24	2	120.50	1	119.00	119.50	1	15,377	0.01%
2024/01/23	7	120.29	6.4	120.70	120.50	0.6	15,353	0.00%
2024/01/22	5	117.10	5	117.80	118.50	0	15,229	0.00%
2024/01/19	2	116.00	0	0.00	115.50	2	15,158	0.01%
2024/01/18	0	0.00	2.6	115.50	115.50	-2.6	15,123	-0.02%
2024/01/17	3	116.33	2	116.75	115.00	1	15,100	0.01%
2024/01/16	7	120.00	8	120.00	118.50	-1	15,014	-0.01%
2024/01/15	15	122.43	16.7	123.00	121.50	-1.7	14,985	-0.01%
2024/01/12	4	121.13	2.3	121.59	120.50	1.7	14,450	0.01%
2024/01/11	3	119.50	17	119.44	119.00	-14	14,280	-0.10%
2024/01/10	5	119.00	6	119.75	119.50	-1	14,256	-0.01%
2024/01/09	11.2	119.95	6	120.25	120.00	5.2	14,231	0.04%
2024/01/08	35	118.86	0	0.00	118.00	35	14,041	0.25%
2024/01/05	0.3	119.00	2	119.25	119.50	-1.7	13,983	-0.01%
2024/01/04	1	119.00	4	118.13	118.50	-3	13,953	-0.02%
2024/01/03	8	119.25	6	119.25	120.00	2	13,844	0.01%
2024/01/02	3	117.67	8.6	118.29	119.00	-5.6	13,740	-0.04%
2023/12/29	6	116.50	8	116.56	116.50	-2	13,628	-0.01%
2023/12/28	10.1	120.30	19	119.82	119.00	-9	13,402	-0.07%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	7	116.50	2	116.25	116.50	5	13,137	0.04%
2023/12/25	3.4	118.18	4	117.88	117.50	-0.6	13,135	0.00%
2023/12/22	6	116.00	11	116.45	116.00	-5	13,138	-0.04%
2023/12/21	39.8	116.33	7	116.14	115.00	32.8	13,158	0.25%
2023/12/20	5	117.00	5	117.70	117.50	0	13,256	0.00%
2023/12/19	5.2	117.66	51	118.05	117.00	-45.8	13,432	-0.34%
2023/12/18	8	121.38	3.5	121.71	120.50	4.5	13,267	0.03%
2023/12/15	10.2	123.18	13	124.12	122.00	-2.8	13,270	-0.02%
2023/12/14	7	125.64	6.2	125.34	125.00	0.8	12,954	0.01%
2023/12/13	7	126.36	8	125.25	124.50	-1	12,770	-0.01%
2023/12/12	5	125.90	6	126.08	125.00	-1	12,593	-0.01%
2023/12/11	6	125.75	6	125.83	126.00	0	12,486	0.00%
2023/12/08	32	126.88	49	126.21	126.00	-17	12,323	-0.14%
2023/12/07	41	129.49	35.2	128.66	126.50	5.9	12,095	0.05%
2023/12/06	26	128.35	32.2	127.53	126.50	-6.2	11,279	-0.05%
2023/12/05	44.1	128.19	34.1	128.52	129.50	10.1	10,637	0.09%
2023/12/04	12.1	125.29	11.3	124.75	126.50	0.8	9,665	0.01%
2023/12/01	6	122.33	5	124.00	120.50	1	9,186	0.01%
2023/11/30	12	122.17	7	121.21	121.50	5	8,955	0.06%
2023/11/29	14	121.93	13	122.73	121.00	1	8,700	0.01%
2023/11/28	47	122.22	29	122.64	124.00	18	8,670	0.21%
2023/11/27	44.3	121.25	51	120.14	119.00	-6.7	8,074	-0.08%
2023/11/24	68.4	114.08	81.2	113.14	117.00	-12.8	7,031	-0.18%
2023/11/22	1	102.50	2	102.50	102.50	-1	6,087	-0.02%
2023/11/21	3	102.17	0.2	103.00	102.50	2.8	6,262	0.04%
2023/11/20	0	0.00	0.1	103.00	102.50	-0.1	6,700	0.00%
2023/11/16	0	0.00	3	102.00	103.00	-3	7,063	-0.04%
2023/11/15	1.2	103.48	5	103.50	103.50	-3.8	7,245	-0.05%
2023/11/14	4	100.75	4	101.75	102.00	0	7,559	0.00%
2023/11/13	20	102.75	7	101.50	101.00	13	7,712	0.17%
2023/11/10	0	0.00	20	101.78	102.50	-20	7,809	-0.26%
2023/11/09	17	100.00	1	99.70	99.30	16	7,914	0.20%
2023/11/08	9	101.11	3	100.67	100.50	6	8,173	0.07%
2023/11/07	0	0.00	0.1	101.50	102.50	-0.1	8,286	0.00%
2023/11/06	1	100.50	28	101.20	100.50	-27	8,595	-0.31%
2023/11/03	1	97.50	0	97.60	98.30	1	8,862	0.01%
2023/11/02	1	96.70	1	96.10	96.50	0	9,014	0.00%
2023/11/01	31	93.89	44	93.90	94.50	-13	9,171	-0.14%
2023/10/31	12.3	96.60	0	0.00	93.20	12.3	9,418	0.13%
2023/10/30	0.1	98.30	0	0.00	97.60	0.1	9,597	0.00%
2023/10/27	0	0.00	1	99.99	99.10	-1	10,035	-0.01%
2023/10/26	3	100.50	2	100.50	100.00	1	10,689	0.01%
2023/10/25	1.2	102.00	4	101.63	102.00	-2.9	10,942	-0.03%
2023/10/24	1	100.00	0	0.00	100.00	1	11,195	0.01%
2023/10/23	3	98.50	5.1	99.28	99.90	-2.1	11,515	-0.02%
2023/10/20	9	95.77	4.3	95.08	96.20	4.7	12,125	0.04%
2023/10/19	1.1	98.18	1	98.70	98.10	0.1	12,985	0.00%
2023/10/18	4	100.13	0	0.00	99.00	4	15,240	0.03%
2023/10/17	6	101.58	0.1	101.50	100.00	6	15,255	0.04%
2023/10/16	6	102.00	0	0.00	102.50	6	15,299	0.04%
2023/10/13	8	103.44	5.2	102.53	102.50	2.9	15,899	0.02%
2023/10/12	0	0.00	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	0	0.00	1	106.00	105.00	-1	17,571	-0.01%
2023/10/06	1	106.00	0	0.00	106.50	1	17,839	0.01%
2023/10/05	3	108.67	4	107.88	108.00	-1	18,353	-0.01%
2023/10/03	1.3	108.08	1	107.50	107.50	0.3	18,637	0.00%
2023/10/02	1	109.00	1	109.00	109.00	0	18,658	0.00%
2023/09/27	1	106.50	0	0.00	106.00	1	18,958	0.01%
2023/09/26	1.1	105.10	1	107.00	106.50	0.1	19,279	0.00%
2023/09/25	3	106.00	16	106.06	106.50	-13	19,535	-0.07%
2023/09/22	4.2	103.00	13	101.60	102.00	-8.9	19,807	-0.04%
2023/09/21	15	99.07	1	98.50	98.70	14	19,786	0.07%
2023/09/20	2	98.90	3.1	99.71	100.50	-1.1	20,212	-0.01%
2023/09/19	0	0.00	0.3	101.50	101.00	-0.3	21,159	0.00%
2023/09/18	1	102.00	0	0.00	101.50	1	21,570	0.00%
2023/09/15	1	103.50	3	103.17	103.50	-2	21,917	-0.01%
2023/09/14	3	104.00	4	103.88	104.00	-1	22,855	0.00%
2023/09/13	13	102.15	9.3	102.02	103.00	3.7	24,493	0.02%
2023/09/12	7	101.86	3.1	104.50	104.00	3.9	25,234	0.02%
2023/09/11	6	105.25	3	103.50	103.50	3	25,422	0.01%
2023/09/08	3	107.33	7	107.14	107.00	-4	25,417	-0.02%
2023/09/07	7	109.21	1.5	108.67	108.50	5.5	25,460	0.02%
2023/09/06	4	111.00	2.4	111.48	110.50	1.6	25,598	0.01%
2023/09/05	14	110.50	0.2	111.00	110.50	13.8	25,749	0.05%
2023/09/01	11	113.68	13	114.88	111.50	-2	26,383	-0.01%
2023/08/31	1.3	113.00	0	113.75	113.50	1.3	26,307	0.00%
2023/08/30	0	0.00	1	113.00	112.50	-1	26,707	0.00%
2023/08/29	0	0.00	2	113.50	113.50	-2	27,595	-0.01%
2023/08/28	4	112.50	0	0.00	112.00	4	27,759	0.01%
2023/08/25	1	114.50	1	114.00	113.50	0	28,023	0.00%
2023/08/24	1	116.00	13.2	114.73	115.00	-12.2	28,049	-0.04%
2023/08/23	2	110.00	7.4	110.09	110.00	-5.4	27,866	-0.02%
2023/08/22	5.1	110.91	51.1	112.03	110.00	-46	28,028	-0.16%
2023/08/21	52	114.95	4	114.25	113.50	48	28,267	0.17%
2023/08/18	8	113.13	24.4	112.11	113.00	-16.4	28,524	-0.06%
2023/08/17	6	109.75	1	111.00	110.00	5	29,040	0.02%
2023/08/16	5.1	109.10	2	110.50	110.50	3.1	30,136	0.01%
2023/08/15	2.2	109.59	8	111.13	111.50	-5.8	30,547	-0.02%
2023/08/14	8	109.44	5	109.40	108.50	3	30,904	0.01%
2023/08/11	2.2	115.55	8	115.75	114.50	-5.8	30,741	-0.02%
2023/08/10	15	115.10	12	116.33	114.00	3	30,744	0.01%
2023/08/09	15	117.50	18	116.94	116.00	-3	30,557	-0.01%
2023/08/08	9	114.94	0	115.00	115.00	9	30,456	0.03%
2023/08/07	8	115.63	7	115.86	116.50	1	30,508	0.00%
2023/08/04	2	114.50	7	114.21	116.00	-5	30,557	-0.02%
2023/08/02	5	111.20	12	111.63	110.50	-7	30,912	-0.02%
2023/08/01	9	114.06	2	113.75	114.00	7	31,242	0.02%
2023/07/31	28	117.50	20	118.48	117.00	8	31,031	0.03%
2023/07/28	20	113.50	2	113.25	112.50	18	30,730	0.06%
2023/07/27	11	110.36	11	110.50	110.50	0	30,849	0.00%
2023/07/26	12	109.54	9	110.11	108.00	3	31,164	0.01%
2023/07/25	10	109.30	16.1	109.76	111.50	-6	30,943	-0.02%
2023/07/24	24	108.00	31	108.34	106.00	-7	30,413	-0.02%
2023/07/21	57.8	110.03	37	110.87	112.50	20.7	29,560	0.07%
2023/07/20	6	110.50	2	110.50	110.50	4	27,579	0.01%
2023/07/19	4	122.50	9	122.50	122.50	-5	27,680	-0.02%
2023/07/18	23	137.24	11	138.50	136.00	12	27,923	0.04%
2023/07/17	98	144.39	139.4	142.63	141.00	-41.4	27,568	-0.15%	大賣/
2023/07/14	177	134.58	144	135.99	137.50	33	26,769	0.12%	大買/大賣/
2023/07/13	17	133.94	8	134.37	134.00	9	26,358	0.03%
2023/07/12	17.2	134.91	16.1	135.38	135.00	1.1	26,624	0.00%
2023/07/11	6.1	132.59	5	133.70	132.50	1.1	26,629	0.00%
2023/07/10	9.7	131.12	58	131.58	131.50	-48.3	27,644	-0.17%
2023/07/07	57	130.39	8	129.75	129.50	49	29,020	0.17%
2023/07/06	11.2	131.14	3	131.83	131.00	8.2	30,136	0.03%
2023/07/05	8.1	132.00	2	132.00	130.50	6.1	30,694	0.02%
2023/07/04	15.6	137.63	8	135.13	134.50	7.6	30,911	0.02%
2023/07/03	7.3	139.01	10.4	138.02	138.00	-3.1	30,585	-0.01%
2023/06/30	20	134.97	23	134.96	137.00	-3	30,420	-0.01%
2023/06/29	10.2	130.26	17	130.76	132.00	-6.8	30,058	-0.02%
2023/06/28	59.5	130.68	61	130.16	129.00	-1.5	29,950	-0.01%
2023/06/27	39.2	136.66	34.6	136.37	132.00	4.6	29,588	0.02%
2023/06/26	109	134.40	108.5	133.12	133.50	0.5	28,728	0.00%	大買/大賣/
2023/06/21	12	132.42	3	131.83	132.50	9	28,415	0.03%
2023/06/20	42.3	132.47	45.6	133.83	132.00	-3.3	28,198	-0.01%
2023/06/19	143.2	130.71	149	132.06	128.50	-5.9	27,496	-0.02%	大買/大賣/
2023/06/16	82	119.25	106.4	120.70	128.00	-24.4	26,242	-0.09%	大賣/
2023/06/15	20	114.45	28	114.95	116.50	-8	25,876	-0.03%
2023/06/14	13	113.04	10	113.55	112.50	3	25,834	0.01%
2023/06/13	12.3	113.22	1	111.00	113.00	11.3	26,087	0.04%
2023/06/12	12	112.21	7.2	112.07	112.00	4.8	26,193	0.02%
2023/06/09	6	114.58	2	114.75	114.50	4	26,243	0.02%
2023/06/08	40	117.56	29	117.36	115.50	11	26,403	0.04%
2023/06/07	5	114.50	27	115.02	115.50	-22	26,307	-0.08%
2023/06/06	35	113.76	32	114.80	113.50	3	26,795	0.01%
2023/06/05	15	117.33	5.1	118.95	115.00	9.9	27,143	0.04%
2023/06/02	48	117.97	40.3	117.46	117.00	7.7	27,268	0.03%
2023/06/01	16	115.47	16	115.91	113.50	0	26,580	0.00%
2023/05/31	22	113.61	16	114.03	114.50	6	26,685	0.02%
2023/05/30	3	114.00	23.1	112.19	112.00	-20.1	26,711	-0.08%
2023/05/29	41.3	113.79	20	113.90	113.50	21.3	26,795	0.08%
2023/05/26	3	111.67	11	112.18	112.00	-8	26,934	-0.03%
2023/05/25	18	114.58	22.6	114.91	112.50	-4.6	27,119	-0.02%
2023/05/24	17	112.38	17	111.68	112.50	0	27,238	0.00%
2023/05/23	58.1	116.45	14	114.71	114.00	44.1	27,844	0.16%
2023/05/22	32.2	114.94	48	116.07	117.00	-15.8	27,613	-0.06%
2023/05/19	14.3	109.80	49	110.76	109.00	-34.7	27,075	-0.13%
2023/05/18	66	108.45	39	107.95	108.00	27	27,176	0.10%
2023/05/17	6	105.92	19	105.45	105.00	-13	28,152	-0.05%
2023/05/16	3	104.50	6	105.42	105.00	-3	28,366	-0.01%
2023/05/15	7	104.57	3.8	105.16	104.50	3.2	28,463	0.01%
2023/05/12	19	102.84	20	102.18	104.50	-1	28,779	0.00%
2023/05/11	19	102.84	20	102.18	101.00	-1	29,244	0.00%
2023/05/10	4	103.88	24	105.31	106.00	-20	29,307	-0.07%
2023/05/09	26.1	106.13	9	105.28	103.50	17.1	29,207	0.06%
2023/05/08	32	110.23	61.1	110.41	110.50	-29.1	28,694	-0.10%
2023/05/05	16	108.31	5	107.70	108.00	11	28,409	0.04%
2023/05/04	13	106.73	26	107.65	109.50	-13	28,632	-0.05%
2023/05/03	17	105.29	16.1	105.70	105.50	0.9	28,745	0.00%
2023/05/02	36.2	106.25	26.1	106.40	108.00	10.1	29,213	0.03%
2023/04/28	15	102.40	4.1	102.13	101.50	10.9	29,050	0.04%
2023/04/27	13	101.39	14	101.11	101.00	-1	29,303	0.00%
2023/04/26	25.1	102.44	26	102.77	103.00	-0.9	29,210	0.00%
2023/04/25	29.1	104.43	32	103.88	102.50	-3	29,185	-0.01%
2023/04/24	31	104.58	37	104.61	105.00	-6	29,020	-0.02%
2023/04/21	29.1	103.02	22	103.25	102.50	7.1	29,141	0.02%
2023/04/20	7	107.43	6	108.25	105.50	1	29,050	0.00%
2023/04/19	6	109.67	4	108.63	108.00	2	29,152	0.01%
2023/04/18	26	109.62	8.1	109.43	109.00	17.9	29,337	0.06%
2023/04/17	13.2	107.75	15	108.37	109.00	-1.8	29,711	-0.01%
2023/04/14	19.1	107.28	5	108.50	105.50	14.1	30,650	0.05%
2023/04/13	38	112.21	11.1	109.13	108.00	26.9	31,030	0.09%
2023/04/12	54	112.76	64.1	113.50	115.00	-10.1	29,982	-0.03%
2023/04/11	51	105.85	46.2	105.26	108.00	4.8	28,569	0.02%
2023/04/10	23.1	98.49	52	99.24	101.50	-28.9	27,451	-0.11%
2023/04/07	28.1	97.21	26	97.46	96.80	2.1	27,042	0.01%
2023/04/06	12.1	95.00	17	95.41	95.70	-5	26,696	-0.02%
2023/03/31	20	95.05	12	95.43	94.60	8	26,774	0.03%
2023/03/30	24	95.14	23	95.37	96.00	1	26,767	0.00%
2023/03/29	25	95.06	28	95.51	94.70	-3	26,888	-0.01%
2023/03/28	12	94.52	13	94.95	94.80	-1	27,207	0.00%
2023/03/27	10	95.26	6	96.17	94.50	4	27,414	0.01%
2023/03/24	28	96.90	3	96.33	95.90	25	27,702	0.09%
2023/03/23	33	96.59	41	96.72	95.90	-8	28,349	-0.03%
2023/03/22	41.1	99.50	48	99.11	97.00	-6.9	28,665	-0.02%
2023/03/21	35	100.15	79.5	100.39	98.50	-44.5	28,670	-0.16%
2023/03/20	24.1	96.36	64.1	97.35	98.80	-40	28,472	-0.14%
2023/03/17	37	94.68	38	94.17	94.90	-1	28,219	0.00%
2023/03/16	34	94.94	6.1	93.31	93.20	27.9	28,177	0.10%
2023/03/15	44.3	96.15	41	96.51	95.00	3.3	28,284	0.01%
2023/03/14	49	95.95	31	96.47	94.70	18	29,368	0.06%
2023/03/13	78.2	95.28	35	95.99	95.50	43.2	29,706	0.15%
2023/03/10	35	97.88	24	98.93	96.90	11	30,663	0.04%
2023/03/09	52.2	100.64	66	100.71	100.50	-13.8	30,515	-0.05%
2023/03/08	128	99.72	127.3	100.73	100.50	0.7	30,102	0.00%	大買/大賣/
2023/03/07	61	98.86	62.2	99.16	98.50	-1.1	29,772	0.00%
2023/03/06	32.2	95.70	40	96.21	97.00	-7.8	29,510	-0.03%
2023/03/03	49.1	96.88	37.1	97.66	94.60	12	29,941	0.04%
2023/03/02	35	96.88	38	97.32	96.10	-3	29,813	-0.01%
2023/03/01	50.2	95.08	56	95.60	96.50	-5.8	29,532	-0.02%
2023/02/24	56	96.08	50	96.44	94.90	6	29,498	0.02%
2023/02/23	65.2	95.91	59	95.74	95.70	6.2	29,418	0.02%
2023/02/22	52.1	95.53	36	95.88	94.20	16.1	29,235	0.05%
2023/02/21	89.1	94.12	100	94.58	96.40	-10.9	29,050	-0.04%
2023/02/20	63.1	91.55	67.1	92.08	92.10	-4	28,150	-0.01%
2023/02/17	40.1	88.60	51.1	88.35	90.70	-11	27,666	-0.04%
2023/02/16	28.1	87.71	30	88.29	87.80	-1.9	27,018	-0.01%
2023/02/15	42.2	87.74	41	87.61	86.50	1.2	26,505	0.00%
2023/02/14	31	83.62	28	83.80	84.10	3	25,066	0.01%
2023/02/13	42	81.83	48	82.11	83.00	-6	24,737	-0.02%
2023/02/10	45	82.72	38	83.12	81.90	7	24,572	0.03%
2023/02/09	61	81.71	74	81.49	82.00	-13	24,140	-0.05%
2023/02/08	29	80.44	13	80.43	79.20	16	23,532	0.07%
2023/02/07	35	78.89	34	78.86	79.20	1	23,300	0.00%
2023/02/06	28	78.35	25	78.61	78.40	3	23,265	0.01%
2023/02/03	50	78.93	25.1	78.74	78.10	24.9	23,280	0.11%
2023/02/02	37	80.80	32.5	81.05	79.80	4.5	23,012	0.02%
2023/02/01	19	80.89	32	80.99	80.20	-13	22,598	-0.06%
2023/01/31	52	78.88	55	78.67	81.00	-3	22,175	-0.01%
2023/01/30	28	74.43	54	74.37	75.50	-26	21,424	-0.12%
2023/01/17	73	72.66	64	72.91	73.10	9	21,062	0.04%
2023/01/16	26	71.00	16	71.05	71.60	10	20,731	0.05%
2023/01/13	15	71.20	17.3	71.43	70.60	-2.3	20,671	-0.01%
2023/01/12	25	71.85	28	71.87	71.20	-3	20,626	-0.01%
2023/01/11	38	73.08	21	73.47	72.00	17	20,520	0.08%
2023/01/10	36	72.41	33.1	72.74	72.40	2.9	20,260	0.01%
2023/01/09	15	72.61	14.5	73.00	73.20	0.5	20,082	0.00%
2023/01/06	12	71.80	14	72.01	72.70	-2	19,803	-0.01%
2023/01/05	24.3	72.66	17	72.35	71.90	7.3	19,569	0.04%
2023/01/04	108	74.89	133.1	74.44	74.00	-25.1	18,947	-0.13%	大買/大賣/
2023/01/03	50.8	71.42	57.2	70.13	72.10	-6.5	17,477	-0.04%
2022/12/30	5	68.00	2	68.00	67.20	3	16,587	0.02%
2022/12/29	19	66.42	17	66.53	67.00	2	16,476	0.01%
2022/12/28	11	66.98	11	67.36	67.00	0	16,418	0.00%
2022/12/27	29	67.13	84	67.17	67.40	-55	16,377	-0.34%
2022/12/26	10	66.00	111	66.89	66.50	-101	16,059	-0.63%	大賣/鉅額交易
2022/12/23	12	65.57	162	66.54	66.00	-150	16,020	-0.94%	大賣/鉅額交易
2022/12/22	6	66.38	10	66.53	65.90	-4	15,969	-0.03%
2022/12/21	6	65.45	5	65.70	65.50	1	15,986	0.01%
2022/12/20	5	66.50	1	66.30	64.00	4	15,893	0.03%
2022/12/19	7	67.27	8.1	66.14	66.00	-1.1	15,688	-0.01%
2022/12/16	13	67.75	10	67.98	68.30	3	15,539	0.02%
2022/12/15	35	67.97	20.2	67.65	68.50	14.8	15,149	0.10%
2022/12/14	44	64.82	82	65.86	66.50	-38	14,477	-0.26%
2022/12/13	26	64.00	26	65.20	63.60	0	14,285	0.00%
2022/12/12	22	64.18	6	64.50	64.00	16	14,425	0.11%
2022/12/09	7	63.97	9	63.99	63.70	-2	14,465	-0.01%
2022/12/08	10	62.95	9	63.16	63.10	1	14,355	0.01%
2022/12/07	9	63.88	7	64.32	62.80	2	14,172	0.01%
2022/12/06	49	66.84	19.9	66.69	64.50	29.1	13,764	0.21%
2022/12/05	6	65.72	4	65.33	64.80	2	12,633	0.02%
2022/12/02	13	62.72	16	63.03	65.20	-3	12,341	-0.02%
2022/12/01	10	59.80	34	59.61	59.30	-24	11,167	-0.21%
2022/11/30	16	58.36	6	58.32	58.90	10	11,006	0.09%
2022/11/29	1	58.10	7	58.23	57.90	-6	10,836	-0.06%
2022/11/28	7	57.37	12	58.01	58.50	-5	10,752	-0.05%
2022/11/25	22	58.12	14	58.01	57.20	8	10,536	0.08%
2022/11/24	9	55.53	8	55.89	55.80	1	10,090	0.01%
2022/11/23	11	55.01	3	55.33	54.60	8	10,199	0.08%
2022/11/22	5	55.14	2	55.45	55.10	3	10,247	0.03%
2022/11/21	64	55.31	64	55.71	55.70	0	10,152	0.00%
2022/11/18	12	54.63	6	54.45	54.20	6	10,005	0.06%
2022/11/17	14	53.31	21	54.33	55.40	-7	9,856	-0.07%
2022/11/16	9	52.98	8	52.44	52.20	1	9,646	0.01%
2022/11/15	10	53.66	8	53.35	53.20	2	9,931	0.02%
2022/11/14	1	52.50	6	52.42	52.50	-5	10,096	-0.05%
2022/11/11	10.1	52.33	6	52.17	51.70	4.1	10,244	0.04%
2022/11/10	13	52.03	5	52.90	51.80	8	10,364	0.08%
2022/11/09	6	52.98	7	53.19	53.10	-1	10,932	-0.01%
2022/11/08	7	53.83	6	53.87	52.90	1	11,144	0.01%
2022/11/07	8	53.41	7	53.37	53.50	1	11,328	0.01%
2022/11/04	7	52.86	7	53.01	53.00	0	11,785	0.00%
2022/11/03	6	51.37	6	51.73	52.80	0	12,344	0.00%
2022/11/02	6	52.13	5	52.40	52.20	1	12,540	0.01%
2022/11/01	0	0.00	1	52.30	52.40	-1	12,539	-0.01%
2022/10/31	6	49.53	5	49.66	49.40	1	12,488	0.01%
2022/10/28	0	0.00	8	50.35	49.05	-8	12,647	-0.06%
2022/10/27	9	50.34	13	50.78	50.70	-4	12,840	-0.03%
2022/10/26	14	50.07	0	0.00	50.00	14	13,071	0.11%
2022/10/25	8	51.91	8	51.48	51.10	0	13,337	0.00%
2022/10/24	5	53.10	21	52.90	52.00	-16	14,101	-0.11%
2022/10/21	2	52.00	1	52.30	52.10	1	14,806	0.01%
2022/10/20	15	52.69	15	52.91	52.80	0	14,905	0.00%
2022/10/19	6	54.70	6	55.47	54.20	0	14,966	0.00%
2022/10/18	12	54.61	5	54.40	54.40	7	15,164	0.05%
2022/10/17	8	53.85	0	0.00	54.50	8	15,381	0.05%
2022/10/14	8	55.75	12	55.95	55.40	-4	15,541	-0.03%
2022/10/13	15	54.91	9	55.94	53.20	6	15,544	0.04%
2022/10/12	18	55.86	11	55.80	56.10	7	15,480	0.05%
2022/10/11	5	56.50	5	56.30	56.40	0	15,523	0.00%
2022/10/07	11	57.43	22	57.67	57.10	-11	15,900	-0.07%
2022/10/06	11	57.50	30	57.57	57.50	-19	16,073	-0.12%
2022/10/05	18	57.74	9	58.14	57.00	9	16,339	0.06%
2022/10/04	15	57.31	6	57.75	57.20	9	16,400	0.05%
2022/10/03	21	56.54	12.4	56.79	56.20	8.6	16,561	0.05%
2022/09/30	5	55.98	0	57.00	56.90	5	16,874	0.03%
2022/09/29	1	57.70	0	0.00	57.00	1	17,211	0.01%
2022/09/28	3	58.53	2	59.43	57.60	1	17,426	0.01%
2022/09/27	9	60.82	6	60.95	60.90	3	17,803	0.02%
2022/09/26	2.1	62.13	0	0.00	60.60	2.1	18,300	0.01%
2022/09/23	3	64.90	2	63.80	63.80	1	19,012	0.01%
2022/09/22	3	66.50	3	66.60	66.60	0	19,281	0.00%
2022/09/21	3	66.33	3	66.13	65.40	0	19,677	0.00%
2022/09/20	10	65.05	16	65.63	66.30	-6	20,980	-0.03%
2022/09/19	12	65.47	12	66.24	64.20	0	21,765	0.00%
2022/09/16	57	66.07	52.5	65.52	64.50	4.5	21,976	0.02%
2022/09/15	10.5	66.20	5	66.70	66.00	5.5	21,874	0.03%
2022/09/14	2	65.10	2	65.70	65.80	0	21,968	0.00%
2022/09/13	1	66.90	3	66.60	66.10	-2	21,968	-0.01%
2022/09/12	9	66.72	6	66.35	66.00	3	21,911	0.01%
2022/09/08	3	65.83	29	66.30	66.90	-26	21,750	-0.12%
2022/09/07	5	63.60	6	64.37	63.80	-1	21,449	0.00%
2022/09/06	11	64.28	13.1	63.75	63.50	-2.1	21,508	-0.01%
2022/09/05	7	65.21	12	65.35	65.20	-5	21,382	-0.02%
2022/09/02	18	65.34	4	64.93	64.80	14	21,343	0.07%
2022/09/01	10	66.10	5	66.30	65.80	5	21,248	0.02%
2022/08/31	12	66.71	12	66.54	66.20	0	21,323	0.00%
2022/08/30	18	65.01	23	65.81	66.30	-5	21,126	-0.02%
2022/08/29	6	62.67	6	63.40	64.40	0	20,859	0.00%
2022/08/26	12	64.92	10	64.59	64.20	2	20,704	0.01%
2022/08/25	8	65.71	5	65.32	65.00	3	20,571	0.01%
2022/08/24	15	65.73	5	65.90	65.40	10	20,454	0.05%
2022/08/23	17	65.37	10.9	65.37	65.80	6.1	20,401	0.03%
2022/08/22	14	64.71	60	65.69	65.00	-46	20,372	-0.23%
2022/08/19	19	64.69	0	0.00	63.70	19	19,978	0.10%
2022/08/18	10	61.90	29	62.83	64.00	-19	19,698	-0.10%
2022/08/17	34	62.24	33	62.37	62.00	1	19,495	0.01%
2022/08/16	35	62.75	15.2	63.01	62.10	19.8	19,317	0.10%
2022/08/15	8	63.53	14.2	64.05	64.70	-6.2	18,711	-0.03%
2022/08/12	8.2	62.48	22	62.55	63.10	-13.8	18,500	-0.07%
2022/08/11	14.2	62.03	19	62.55	62.90	-4.8	18,272	-0.03%
2022/08/10	19	60.51	19	60.41	61.50	0	17,823	0.00%
2022/08/09	7	58.61	36	58.69	58.40	-29	17,220	-0.17%
2022/08/08	0	0.00	2	57.90	58.30	-2	17,080	-0.01%
2022/08/05	1	57.60	11	57.76	57.70	-10	17,148	-0.06%
2022/08/04	3	56.57	24	56.64	57.30	-21	17,228	-0.12%
2022/08/03	12	57.67	0	0.00	57.70	12	17,106	0.07%
2022/08/02	18	59.11	44	58.98	58.90	-26	16,927	-0.15%
2022/08/01	17	58.85	64	58.85	59.10	-47	16,851	-0.28%
2022/07/29	61	57.22	82	57.52	58.20	-21	16,566	-0.13%
2022/07/28	21	55.65	40.5	56.53	56.70	-19.5	15,807	-0.12%
2022/07/27	6	53.67	20	53.92	54.40	-14	15,127	-0.09%
2022/07/26	11	53.40	13	53.64	53.40	-2	15,289	-0.01%
2022/07/25	17	53.11	24	53.19	52.90	-7	15,443	-0.05%
2022/07/22	13	54.64	13	54.74	54.80	0	15,678	0.00%
2022/07/21	1	53.60	5	53.10	53.90	-4	15,833	-0.03%
2022/07/20	11	54.95	2	54.35	54.10	9	16,130	0.06%
2022/07/19	5.5	54.94	9	54.98	54.60	-3.5	16,269	-0.02%
2022/07/18	29	54.93	5	54.70	54.60	24	16,315	0.15%
2022/07/15	49	54.72	12.5	54.64	54.00	36.5	16,492	0.22%
2022/07/14	19	55.15	52	55.93	56.40	-33	16,753	-0.20%
2022/07/13	28	54.97	49	55.40	54.80	-21	17,209	-0.12%
2022/07/12	15	54.77	3	54.30	54.10	12	17,341	0.07%
2022/07/11	12.7	54.76	0	0.00	55.00	12.7	18,146	0.07%
2022/07/08	9	54.68	3	54.77	54.20	6	18,223	0.03%
2022/07/07	24	54.97	26	55.16	55.50	-2	17,929	-0.01%
2022/07/06	20.2	54.41	20	54.87	54.10	0.2	17,590	0.00%
2022/07/05	58	55.07	54	55.44	54.70	4	17,415	0.02%
2022/07/04	64	54.92	57	55.33	55.60	7	16,970	0.04%
2022/07/01	46.1	55.59	62	56.41	55.50	-15.9	16,541	-0.10%
2022/06/30	2.3	54.76	9	55.02	55.10	-6.7	15,706	-0.04%
2022/06/29	10	55.06	5	54.90	54.40	5	15,419	0.03%
2022/06/28	60	55.21	37.5	55.82	55.00	22.5	15,986	0.14%
2022/06/27	59	54.16	67	54.78	54.90	-8	14,665	-0.05%
2022/06/24	2	52.95	61	51.62	53.80	-59	13,696	-0.43%
2022/06/23	11	49.22	5	49.37	48.95	6	13,228	0.05%
2022/06/22	18	49.14	1	49.00	49.05	17	13,237	0.13%
2022/06/21	0	0.00	0	48.00	48.55	0	13,481	0.00%
2022/06/20	11	47.49	4	48.50	46.90	7	13,750	0.05%
2022/06/17	2	47.30	9	47.86	47.95	-7	14,125	-0.05%
2022/06/16	2	48.15	3	48.67	47.65	-1	14,939	-0.01%
2022/06/15	21	48.80	0	0.00	48.05	21	15,203	0.14%
2022/06/13	2	50.30	1	50.10	49.95	1	16,195	0.01%
2022/06/10	1	50.80	2	51.10	51.30	-1	16,713	-0.01%
2022/06/09	21	51.43	13	51.53	51.10	8	17,198	0.05%
2022/06/08	3	49.88	6	49.96	49.80	-3	17,165	-0.02%
2022/06/07	9	50.10	1	50.70	50.10	8	17,206	0.05%
2022/06/06	5	50.38	0	0.00	50.00	5	17,158	0.03%
2022/06/02	2	50.30	3	50.37	50.20	-1	17,196	-0.01%
2022/06/01	5	51.06	2	50.50	50.80	3	17,172	0.02%
2022/05/31	4	51.25	4	51.45	51.50	0	17,112	0.00%
2022/05/30	18	51.14	15	51.70	51.90	3	17,036	0.02%
2022/05/27	1	49.80	0	0.00	49.80	1	16,810	0.01%
2022/05/26	13	50.32	1	50.10	49.40	12	16,750	0.07%
2022/05/25	2	49.38	0	0.00	49.50	2	16,661	0.01%
2022/05/24	1.5	50.23	1	49.10	49.00	0.5	16,638	0.00%
2022/05/23	5	49.85	3	50.07	50.10	2	16,545	0.01%
2022/05/19	2	48.95	0	0.00	49.00	2	16,405	0.01%
2022/05/18	0	0.00	0.4	51.00	49.45	-0.4	16,350	0.00%
2022/05/17	1	49.70	0	0.00	49.75	1	16,270	0.01%
2022/05/16	5	48.69	4	48.95	49.45	1	16,202	0.01%
2022/05/13	15	48.32	19	48.93	48.75	-4	16,067	-0.02%
2022/05/12	7	47.04	0.5	47.30	46.35	6.5	15,880	0.04%
2022/05/11	3	49.55	2	48.60	48.05	1	15,656	0.01%
2022/05/09	7	49.56	2.6	49.96	50.00	4.4	15,465	0.03%
2022/05/06	12	52.23	7	52.60	51.80	5	15,251	0.03%
2022/05/05	1	53.20	2	53.20	52.40	-1	15,171	-0.01%
2022/05/04	3	52.30	5.4	52.57	52.60	-2.4	15,094	-0.02%
2022/05/03	51	53.60	2	52.60	52.50	49	14,998	0.33%
2022/04/29	16	54.50	13	55.59	54.40	3	14,716	0.02%
2022/04/28	39	56.99	33	57.68	55.60	6	14,435	0.04%
2022/04/27	28	57.29	68	57.33	57.00	-40	13,926	-0.29%
2022/04/26	29	55.92	31	56.85	56.40	-2	13,487	-0.01%
2022/04/25	6	54.72	0	53.40	54.10	6	12,923	0.05%
2022/04/22	7	56.29	0	0.00	56.50	7	12,677	0.06%
2022/04/21	12	57.04	8.7	57.57	56.30	3.3	12,534	0.03%
2022/04/20	48.5	57.24	10	57.70	57.60	38.5	12,214	0.32%
2022/04/19	34	55.75	70	56.78	57.30	-36	11,523	-0.31%
2022/04/18	24	55.65	6	55.50	55.30	18	10,878	0.17%
2022/04/15	35.2	55.54	15.6	56.23	55.60	19.7	10,439	0.19%
2022/04/14	3.6	53.86	36	54.89	55.50	-32.4	9,471	-0.34%
2022/04/13	5	52.62	5	52.88	52.90	0	9,118	0.00%
2022/04/12	34	52.24	4.3	52.43	52.80	29.7	9,096	0.33%
2022/04/11	7.3	53.32	15	53.37	53.60	-7.7	8,999	-0.09%
2022/04/08	6	52.75	4	52.70	52.90	2	8,831	0.02%
2022/04/07	6	52.18	5	51.80	51.60	1	8,700	0.01%
2022/04/06	8	53.91	4	53.65	53.90	4	8,537	0.05%
2022/04/01	5	53.80	7	54.10	54.00	-2	8,419	-0.02%
2022/03/31	67	55.37	62.8	56.31	54.70	4.2	8,231	0.05%
2022/03/30	16.3	53.86	4	54.15	54.30	12.3	7,199	0.17%
2022/03/29	29	54.13	12	54.02	54.00	17	7,173	0.24%
2022/03/28	23.1	53.85	34	54.51	54.70	-10.9	7,042	-0.15%
2022/03/25	5	53.42	4	53.48	53.80	1	6,846	0.01%
2022/03/24	34	54.53	37	55.02	53.70	-3	6,702	-0.04%
2022/03/23	14	54.34	10	54.63	54.70	4	6,272	0.06%
2022/03/22	26	53.61	22	53.79	54.90	4	5,971	0.07%
2022/03/21	28.4	52.40	61	53.44	54.10	-32.6	5,535	-0.59%
2022/03/18	41.3	50.71	38	51.14	50.80	3.3	4,688	0.07%
2022/03/17	45	50.90	18	51.11	51.10	27	4,392	0.61%
2022/03/16	31.1	51.33	46	51.60	51.90	-14.9	4,011	-0.37%
2022/03/15	40.3	49.71	26	49.74	49.10	14.3	3,156	0.45%
2022/03/14	15.3	47.88	68	48.92	50.10	-52.7	2,651	-1.99%
2022/03/11	1	45.30	3	45.77	45.55	-2	2,123	-0.09%
2022/03/10	1.3	44.19	5	43.64	44.45	-3.7	1,991	-0.19%
2022/03/08	1	42.00	0	41.47	41.50	1	1,950	0.05%
2022/03/07	1	42.75	0	0.00	42.75	1	1,903	0.05%
2022/03/04	2	43.55	1	43.90	43.75	1	1,915	0.05%
2022/03/02	2	42.45	0	0.00	42.60	2	1,946	0.10%
2022/02/23	1	42.55	0	0.00	42.40	1	2,053	0.05%
2022/02/21	1	43.10	0	0.00	43.40	1	2,121	0.05%
2022/02/10	0	0.00	3	43.75	43.65	-3	2,606	-0.12%
2022/02/09	5	43.75	0	0.00	44.00	5	2,656	0.19%
2022/01/25	0	0.00	0.1	41.80	41.25	-0.1	2,745	0.00%
2022/01/24	0	0.00	10	41.85	41.85	-10	2,822	-0.35%
2022/01/20	1	43.55	0	0.00	43.35	1	2,909	0.03%
2022/01/18	2	43.53	1	43.30	43.30	1	3,167	0.03%
2022/01/14	0	0.00	1	43.50	43.50	-1	3,482	-0.03%
2022/01/11	0	0.00	1	45.05	44.50	-1	4,173	-0.02%
2022/01/07	1	45.00	0	0.00	44.70	1	4,168	0.02%
2022/01/03	0	0.00	0.1	45.15	44.85	-0.1	4,206	0.00%
2021/12/27	0.1	44.90	1	44.85	44.95	-0.9	4,438	-0.02%
2021/12/24	0	0.00	2	44.90	44.90	-2	4,811	-0.04%
2021/12/23	4	44.73	3	44.80	44.80	1	5,005	0.02%
2021/12/20	2	43.30	0	0.00	43.30	2	5,282	0.04%
2021/12/17	2	43.18	0	0.00	43.05	2	5,268	0.04%
2021/12/16	5	43.43	0	0.00	43.05	5	5,253	0.10%
2021/12/13	4	43.38	0	0.00	43.30	4	5,242	0.08%
2021/12/09	5	44.16	0	0.00	43.75	5	5,229	0.10%
2021/12/08	2	45.00	2.1	44.64	44.30	-0.1	5,196	0.00%
2021/12/03	1	44.85	0	0.00	44.95	1	5,122	0.02%
2021/12/02	1	45.10	1	45.10	44.80	0	5,147	0.00%
2021/11/30	0	0.00	1	45.40	44.85	-1	5,205	-0.02%
2021/11/29	3	44.63	0.6	44.35	44.50	2.4	5,193	0.05%
2021/11/23	0.3	45.80	0	0.00	45.95	0.3	5,135	0.01%
2021/11/18	1	45.35	0	0.00	45.60	1	5,047	0.02%
2021/11/17	0	0.00	2.2	45.39	45.55	-2.2	5,015	-0.04%
2021/11/16	1.9	45.07	0	0.00	45.65	1.9	4,981	0.04%
2021/11/15	0.5	43.61	0	0.00	43.95	0.5	4,853	0.01%
2021/11/12	0	0.00	1	43.10	43.60	-1	4,821	-0.02%
2021/11/11	2	43.28	1	43.05	43.25	1	4,783	0.02%
2021/11/10	0.2	42.20	0	0.00	42.60	0.2	4,747	0.00%
2021/11/09	2	42.45	1	42.70	42.55	1	4,734	0.02%
2021/11/08	0	0.00	1	41.65	42.05	-1	4,663	-0.02%
2021/11/05	0	0.00	1	40.80	41.25	-1	4,663	-0.02%
2021/11/02	0	0.00	1	41.36	41.25	-1	4,741	-0.02%
2021/11/01	2	41.83	1	42.00	42.05	1	4,685	0.02%
2021/10/29	0.3	41.22	0	0.00	41.15	0.3	4,661	0.01%
2021/10/28	1	41.10	6	40.98	41.10	-5	4,626	-0.11%
2021/10/27	1	39.40	0	0.00	39.75	1	4,571	0.02%
2021/10/26	2	39.53	0	0.00	39.35	2	4,630	0.04%
2021/10/25	3	40.57	10	39.65	40.20	-7	4,527	-0.15%
2021/10/22	3	41.32	4	41.36	41.50	-1	4,748	-0.02%
2021/10/21	5	41.46	24	41.35	41.30	-19	4,695	-0.40%
2021/10/14	0	0.00	4	45.40	45.40	-4	4,070	-0.10%
2021/10/13	2	45.75	0	0.00	45.85	2	4,126	0.05%
2021/10/12	0	0.00	6	46.25	46.25	-6	4,124	-0.15%
2021/10/08	4	47.00	4.2	46.97	46.90	-0.2	4,124	0.00%
2021/10/06	32	47.66	2.3	46.75	46.50	29.7	4,154	0.72%
2021/10/05	0	0.00	1.1	46.08	46.20	-1.1	4,050	-0.03%
2021/10/04	1	47.30	0.6	46.98	46.40	0.4	4,066	0.01%
2021/10/01	6	48.77	5.6	48.10	46.50	0.4	4,025	0.01%
2021/09/30	1	48.50	5.5	48.94	48.75	-4.5	3,694	-0.12%
2021/09/29	8.6	48.20	7	48.71	48.70	1.6	3,488	0.05%
2021/09/28	4	46.75	4	47.05	47.05	0	3,193	0.00%
2021/09/27	0.1	46.00	0	0.00	46.25	0.1	3,191	0.00%
2021/09/17	2	46.03	0	0.00	45.90	2	3,451	0.06%
2021/09/08	4	45.44	0	0.00	45.00	4	4,384	0.09%
2021/09/07	8	45.86	0	46.50	46.00	8	4,414	0.18%
2021/09/03	1	48.80	0	0.00	48.70	1	4,376	0.02%
2021/09/02	0	0.00	0.4	48.87	48.50	-0.4	4,359	-0.01%
2021/08/31	1.4	48.94	0	0.00	49.00	1.4	4,429	0.03%
2021/08/27	0	0.00	1.1	47.75	47.70	-1.1	4,510	-0.02%
2021/08/26	2.1	47.52	0	0.00	47.60	2.1	4,563	0.05%
2021/08/25	0	0.00	2	47.55	47.70	-2	4,605	-0.04%
2021/08/24	0	0.00	2	47.40	47.35	-2	4,633	-0.04%
2021/08/23	2	46.70	1	46.60	46.90	1	4,666	0.02%
2021/08/20	0	0.00	0	46.10	46.00	0	4,715	0.00%
2021/08/17	2	46.15	5	46.30	46.15	-3	4,891	-0.06%
2021/08/13	2	47.30	0	0.00	47.10	2	4,912	0.04%
2021/08/12	8	47.48	0	0.00	47.60	8	4,969	0.16%
2021/08/11	2	47.85	0	0.00	47.35	2	5,088	0.04%
2021/08/10	1	49.20	0	0.00	48.20	1	5,155	0.02%
2021/08/09	0	0.00	50	49.37	49.20	-50	5,268	-0.95%
2021/08/06	1	50.10	0	0.00	50.00	1	5,382	0.02%
2021/08/04	0	0.00	0.2	50.90	50.90	-0.2	5,830	0.00%
2021/07/30	0	0.00	1	49.91	50.50	-1	6,044	-0.02%
2021/07/29	0.2	50.40	0	0.00	50.20	0.2	6,132	0.00%
2021/07/28	127.1	50.97	10.1	51.45	50.30	117	6,125	1.91%	大買/鉅額交易
2021/07/27	0.1	50.30	0	0.00	51.00	0.1	6,037	0.00%
2021/07/26	3	49.95	0	0.00	49.75	3	6,042	0.05%
2021/07/22	0	0.00	20.5	49.21	49.20	-20.5	6,195	-0.33%
2021/07/21	1	49.45	0	0.00	49.05	1	6,317	0.02%
2021/07/19	0.6	50.61	2	50.80	50.80	-1.4	6,457	-0.02%
2021/07/15	0	0.00	1	50.20	50.20	-1	6,934	-0.01%
2021/07/12	1	49.70	1	49.65	49.70	0	7,453	0.00%
2021/07/07	0	0.00	1	49.85	49.90	-1	8,285	-0.01%
2021/07/06	1	50.30	1	50.12	49.90	0	8,754	0.00%
2021/07/05	2	49.95	0	0.00	50.40	2	9,480	0.02%
2021/07/02	2	50.00	0	0.00	50.00	2	9,650	0.02%
2021/07/01	0	0.00	11	50.24	50.00	-11	9,895	-0.11%
2021/06/30	3	50.67	0	0.00	50.80	3	10,034	0.03%
2021/06/29	0	0.00	3	50.60	50.50	-3	10,099	-0.03%
2021/06/28	15	51.00	0.7	51.86	51.00	14.3	10,209	0.14%
2021/06/25	4	52.83	0	0.00	52.30	4	10,177	0.04%
2021/06/24	1	52.60	0.5	52.94	52.30	0.5	10,163	0.01%
2021/06/23	10.3	52.41	8.1	52.81	53.00	2.2	10,154	0.02%
2021/06/22	6.3	52.82	65	53.18	53.00	-58.7	10,174	-0.58%
2021/06/21	2.4	49.90	0	0.00	50.20	2.4	9,833	0.02%
2021/06/18	3	50.83	0.1	50.90	50.40	2.9	9,937	0.03%
2021/06/17	1	50.40	2.1	50.45	51.30	-1.1	10,040	-0.01%
2021/06/16	2.1	50.48	0	0.00	49.95	2.1	10,130	0.02%
2021/06/15	0	0.00	0	50.50	50.00	0	10,400	0.00%
2021/06/10	0	0.00	0.4	49.11	49.15	-0.4	10,789	0.00%
2021/06/09	0.4	49.15	0.3	49.20	48.70	0.2	11,185	0.00%
2021/06/08	10.3	49.44	3.2	50.18	49.40	7.1	11,737	0.06%
2021/06/07	0	0.00	1.5	50.07	50.00	-1.5	12,061	-0.01%
2021/06/04	1.5	51.47	1.2	51.30	50.30	0.3	12,105	0.00%
2021/06/03	0	0.00	0.2	50.90	50.70	-0.2	12,176	0.00%
2021/06/02	20.3	50.93	0.2	51.40	51.00	20.1	12,397	0.16%
2021/05/31	2.1	51.40	1.1	51.54	51.20	1	13,051	0.01%
2021/05/28	13.1	51.43	12	51.50	51.20	1.1	13,746	0.01%
2021/05/27	22.3	50.64	20	50.07	51.50	2.3	13,815	0.02%
2021/05/26	0	0.00	0	51.20	50.40	0	13,869	0.00%
2021/05/25	0	0.00	2.5	49.72	49.80	-2.5	13,915	-0.02%
2021/05/24	1.5	48.14	0	0.00	48.35	1.5	14,033	0.01%
2021/05/21	0	48.20	0	0.00	48.10	0	14,176	0.00%
2021/05/20	0	0.00	2.7	48.22	47.55	-2.7	14,394	-0.02%
2021/05/19	1.7	47.97	0.3	47.88	48.80	1.4	14,474	0.01%
2021/05/18	1.3	46.65	0.9	46.16	47.45	0.5	14,584	0.00%
2021/05/17	3.9	43.96	14.3	44.98	44.65	-10.4	14,712	-0.07%
2021/05/14	3.3	49.40	5.5	49.36	47.50	-2.2	14,647	-0.01%
2021/05/13	0	0.00	1.5	47.39	47.00	-1.5	14,627	-0.01%
2021/05/12	1.5	45.96	8	45.05	45.75	-6.5	14,724	-0.04%
2021/05/11	17	49.94	1.5	49.81	49.20	15.5	14,627	0.11%
2021/05/10	4.5	52.57	1	52.00	52.00	3.5	15,070	0.02%
2021/05/07	1	52.10	6.3	52.29	52.50	-5.3	15,779	-0.03%
2021/05/06	7.3	52.56	9.9	51.88	51.70	-2.6	15,779	-0.02%
2021/05/05	0.9	49.75	1	50.21	49.50	-0.1	15,623	0.00%
2021/05/04	2	49.92	0	0.00	49.35	2	15,716	0.01%
2021/05/03	0	0.00	2	52.12	52.00	-2	15,725	-0.01%
2021/04/29	6	53.47	2	53.30	53.50	4	15,766	0.03%
2021/04/28	24	53.58	0	0.00	53.50	24	15,790	0.15%
2021/04/27	2	54.20	32	53.74	54.10	-30	15,841	-0.19%
2021/04/26	2	54.65	3	54.27	54.20	-1	15,879	-0.01%
2021/04/23	2	53.85	10	53.90	53.70	-8	16,025	-0.05%
2021/04/22	8	55.00	3.3	56.10	54.10	4.7	16,084	0.03%
2021/04/21	9.3	56.88	3	56.30	56.30	6.3	15,904	0.04%
2021/04/20	20	55.60	2.2	55.64	56.00	17.8	15,756	0.11%
2021/04/19	5	56.44	13	56.10	56.30	-8	15,798	-0.05%
2021/04/16	6.2	55.25	4	55.52	56.10	2.2	15,903	0.01%
2021/04/15	0	0.00	11.4	54.18	53.70	-11.4	15,762	-0.07%
2021/04/14	11.5	54.69	2.3	52.66	54.10	9.2	15,998	0.06%
2021/04/13	45.3	56.62	62	57.30	55.40	-16.7	16,006	-0.10%
2021/04/12	69	56.96	3.6	56.89	56.40	65.4	15,934	0.41%
2021/04/09	280.6	56.96	55	56.08	57.30	225.6	16,319	1.38%	大買/鉅額交易
2021/04/08	8	54.56	17	54.86	54.30	-9	16,049	-0.06%
2021/04/07	6	54.27	23	54.44	54.40	-17	16,015	-0.11%
2021/04/06	9	53.44	5	53.46	53.40	4	16,165	0.02%
2021/04/01	2	52.75	1	52.53	52.70	1	16,164	0.01%
2021/03/31	3	53.23	0.3	53.50	52.80	2.7	16,177	0.02%
2021/03/30	8	53.36	0	53.70	53.50	8	16,210	0.05%
2021/03/29	1.4	53.14	2	53.30	53.50	-0.6	16,443	0.00%
2021/03/25	6	52.38	10	53.00	51.80	-4	16,865	-0.02%
2021/03/24	1	53.20	4	53.38	53.20	-3	17,349	-0.02%
2021/03/23	6	54.18	6.1	54.00	53.90	-0.1	17,498	0.00%
2021/03/22	22.1	53.44	12.4	53.24	53.20	9.7	17,696	0.05%
2021/03/19	9	54.26	11.6	54.37	54.00	-2.6	18,236	-0.01%
2021/03/18	34.2	55.38	37	55.49	55.00	-2.8	18,672	-0.02%
2021/03/17	29	54.00	2.2	53.97	53.80	26.8	19,532	0.14%
2021/03/16	5	55.12	17.7	55.29	54.70	-12.7	20,212	-0.06%
2021/03/15	34.9	55.51	64.3	55.17	55.10	-29.4	20,601	-0.14%
2021/03/12	100	54.66	125	54.99	54.60	-25	21,284	-0.12%	大賣/
2021/03/11	15.3	54.12	34	53.38	53.10	-18.7	21,124	-0.09%
2021/03/10	2	52.25	15	52.09	52.00	-13	21,286	-0.06%
2021/03/09	35	52.98	22	52.00	51.80	13	21,847	0.06%
2021/03/08	44	53.14	4	52.88	51.90	40	21,986	0.18%
2021/03/05	6	51.53	12.1	51.98	51.40	-6.1	22,218	-0.03%
2021/03/04	64	53.52	44.5	53.88	52.70	19.5	22,943	0.08%
2021/03/03	23.7	52.75	63.9	52.69	53.90	-40.2	23,991	-0.17%
2021/03/02	5.7	50.95	56	51.00	50.20	-50.3	24,507	-0.21%
2021/02/26	58.2	50.19	42	50.95	50.10	16.2	26,263	0.06%
2021/02/25	11	50.44	0.2	51.00	50.40	10.8	26,622	0.04%
2021/02/24	68	50.65	9.3	51.44	50.40	58.7	26,877	0.22%
2021/02/23	6	51.50	76.1	51.05	51.70	-70.1	27,023	-0.26%
2021/02/22	22.4	50.79	8	51.40	51.40	14.4	27,601	0.05%
2021/02/19	19	50.09	3.7	49.78	50.00	15.3	27,761	0.06%
2021/02/18	11	49.70	12	50.00	50.50	-1	27,860	0.00%
2021/02/17	10.7	49.09	17	48.91	49.30	-6.3	27,884	-0.02%
2021/02/05	0	0.00	4	48.04	47.55	-4	27,902	-0.01%
2021/02/04	5.5	47.53	6	47.85	47.45	-0.5	28,067	0.00%
2021/02/03	20.5	47.61	13	48.01	47.20	7.5	28,193	0.03%
2021/02/02	7	47.14	1	46.80	46.70	6	28,299	0.02%
2021/02/01	22	47.13	20.8	46.64	46.75	1.2	28,457	0.00%
2021/01/29	28.3	48.80	36.1	50.22	47.90	-7.8	28,128	-0.03%
2021/01/28	1	46.70	0	0.00	46.55	1	28,220	0.00%
2021/01/27	0.5	47.35	0	0.00	47.70	0.5	28,560	0.00%
2021/01/26	2	47.25	0.3	48.20	47.15	1.7	29,167	0.01%
2021/01/25	19	47.68	28	47.99	48.10	-9	29,673	-0.03%
2021/01/22	12.3	46.55	2	46.35	46.45	10.3	30,115	0.03%
2021/01/21	1	45.40	0	0.00	45.40	1	30,797	0.00%
2021/01/20	0.1	46.80	0	0.00	45.30	0.1	32,476	0.00%
2021/01/19	2	48.25	1	48.10	47.55	1	32,656	0.00%
2021/01/18	6.1	47.90	1	47.90	47.65	5.1	33,008	0.02%
2021/01/15	6.1	47.41	1	48.00	47.05	5.1	33,369	0.02%
2021/01/14	4	48.39	0	0.00	48.10	4	33,472	0.01%
2021/01/13	3	47.85	8	48.11	48.20	-5	33,635	-0.01%
2021/01/12	1	49.15	1	48.75	48.25	0	33,857	0.00%
2021/01/11	16	49.29	64	49.47	49.45	-48	34,026	-0.14%
2021/01/08	7	48.15	6	47.96	48.20	1	34,121	0.00%
2021/01/07	20.1	48.72	20	48.53	47.75	0.1	34,457	0.00%
2021/01/06	15	48.00	17	48.11	47.10	-2	35,051	-0.01%
2021/01/05	97.1	48.64	7	48.95	48.65	90.1	35,154	0.26%
2021/01/04	29.1	49.51	15	49.31	49.10	14.1	35,607	0.04%
2020/12/31	42	54.33	7.2	54.62	53.60	34.8	35,064	0.10%
2020/12/30	10	55.86	3	56.03	56.20	7	34,948	0.02%
2020/12/29	21.6	56.07	16.1	56.21	55.90	5.5	35,653	0.02%
2020/12/28	2	55.40	14	55.60	55.20	-12	35,848	-0.03%
2020/12/25	8	54.81	8	54.73	54.60	0	36,510	0.00%
2020/12/24	12	54.97	9	55.39	54.70	3	36,688	0.01%
2020/12/23	45.6	54.90	38	55.38	54.30	7.6	36,828	0.02%
2020/12/22	4	53.38	5.2	54.56	53.10	-1.2	37,382	0.00%
2020/12/21	3.1	55.06	6	55.42	55.50	-2.9	37,567	-0.01%
2020/12/18	7.2	55.10	39	55.62	55.80	-31.8	38,202	-0.08%
2020/12/17	2	52.60	3	53.07	53.00	-1	38,116	0.00%
2020/12/16	14	54.24	12.1	53.66	54.20	1.9	38,160	0.00%
2020/12/15	77.2	53.89	68	53.34	51.80	9.2	38,056	0.02%
2020/12/14	85	56.07	63.2	55.81	55.60	21.8	37,801	0.06%
2020/12/11	55.1	59.82	7.4	58.84	55.80	47.7	37,521	0.13%
2020/12/10	35.1	63.78	24.4	64.23	61.70	10.8	36,688	0.03%
2020/12/09	14	62.61	19	61.79	63.30	-5	36,539	-0.01%
2020/12/08	16.1	60.28	55	59.94	61.50	-38.9	37,342	-0.10%
2020/12/07	21.1	56.78	46	58.07	58.20	-24.9	37,134	-0.07%
2020/12/04	38	57.56	4.4	56.89	57.30	33.6	37,103	0.09%
2020/12/03	16.7	58.54	62	58.39	58.30	-45.3	37,234	-0.12%
2020/12/02	10	57.76	4	57.65	57.40	6	37,364	0.02%
2020/12/01	42.7	58.23	15	58.50	58.00	27.7	38,275	0.07%
2020/11/30	73	58.01	69	58.48	58.50	4	38,300	0.01%
2020/11/27	145	57.41	130.1	58.59	56.70	14.9	37,928	0.04%	大買/大賣/
2020/11/26	37	56.19	17	56.33	55.60	20	37,034	0.05%
2020/11/25	78	55.00	121.5	53.95	56.10	-43.5	36,177	-0.12%	大賣/
2020/11/24	11	51.09	15	51.15	51.00	-4	34,519	-0.01%
2020/11/23	4.5	49.72	14	49.74	50.90	-9.5	34,095	-0.03%
2020/11/20	8	50.35	18	50.19	49.65	-10	33,763	-0.03%
2020/11/19	21.2	50.76	52	50.64	50.30	-30.8	33,458	-0.09%
2020/11/18	20.4	48.94	60	49.28	49.75	-39.6	32,719	-0.12%
2020/11/17	26	47.61	11	48.43	47.65	15	32,390	0.05%
2020/11/16	17	48.38	22	47.61	47.55	-5	32,271	-0.02%
2020/11/13	26	48.13	19	47.81	48.55	7	32,114	0.02%
2020/11/12	30	48.03	10	47.20	47.20	20	32,031	0.06%
2020/11/11	12	48.49	7	48.56	48.65	5	32,081	0.02%
2020/11/10	25	49.44	6	48.98	48.80	19	32,097	0.06%
2020/11/09	12	50.29	11	50.23	49.85	1	31,720	0.00%
2020/11/06	1	49.80	3	49.75	50.00	-2	31,373	-0.01%
2020/11/05	32	50.56	19	51.16	50.20	13	31,123	0.04%
2020/11/04	5	49.43	5.3	49.47	49.00	-0.3	30,304	0.00%
2020/11/03	33	49.91	23	50.00	49.60	10	29,905	0.03%
2020/11/02	34.9	48.71	35	49.10	49.05	-0.1	29,259	0.00%
2020/10/30	92	50.82	3.3	48.93	48.15	88.7	28,635	0.31%
2020/10/29	20	52.07	92.5	52.03	51.90	-72.5	27,928	-0.26%
2020/10/28	39.5	52.39	67.4	52.85	53.00	-27.9	27,143	-0.10%
2020/10/27	6	49.08	7	49.58	48.75	-1	25,399	0.00%
2020/10/26	26	49.30	3	49.70	49.45	23	25,117	0.09%
2020/10/23	12	48.17	23	48.21	49.00	-11	24,608	-0.04%
2020/10/22	3	46.38	11	46.41	47.00	-8	24,019	-0.03%
2020/10/21	2	46.35	2	46.20	46.10	0	23,783	0.00%
2020/10/20	1	46.65	3	45.90	45.90	-2	23,587	-0.01%
2020/10/19	19	47.96	12	48.38	47.25	7	23,359	0.03%
2020/10/16	13	47.20	118	49.08	47.40	-105	23,270	-0.45%	大賣/鉅額交易
2020/10/15	11	49.73	9	50.68	49.30	2	22,868	0.01%
2020/10/14	15	50.73	18	50.93	50.70	-3	22,361	-0.01%
2020/10/13	5	49.22	4	49.10	49.40	1	21,443	0.00%
2020/10/12	1	48.35	8	49.01	49.40	-7	20,980	-0.03%
2020/10/08	4	46.98	10	47.03	47.00	-6	20,214	-0.03%
2020/10/07	48.5	46.48	35	46.65	46.55	13.5	19,873	0.07%
2020/10/06	166	46.17	94	46.33	46.90	72	19,520	0.37%	大買/
2020/10/05	45	44.99	9	44.03	45.60	36	18,668	0.19%
2020/09/30	68	43.55	55	43.80	42.70	13	18,081	0.07%
2020/09/29	7	42.07	7	42.26	41.65	0	17,218	0.00%
2020/09/28	9	42.35	9	41.92	43.10	0	16,997	0.00%
2020/09/25	34	44.11	53	44.53	42.65	-19	16,664	-0.11%
2020/09/24	13.5	46.29	6	46.42	44.75	7.5	15,808	0.05%
2020/09/23	34	46.65	29	46.99	47.10	5	15,373	0.03%
2020/09/22	6	49.10	3	49.38	48.40	3	14,434	0.02%
2020/09/21	22	51.35	21	51.66	51.50	1	13,840	0.01%
2020/09/18	14	51.50	22	51.57	51.20	-8	13,532	-0.06%
2020/09/17	116	51.54	110	52.54	51.30	6	13,284	0.05%	大買/大賣/
2020/09/16	96	51.34	27	51.93	51.60	69	12,833	0.54%
2020/09/15	88.5	51.40	129	51.55	52.00	-40.5	12,553	-0.32%	大賣/
2020/09/14	112.5	50.84	75	51.88	51.50	37.5	12,216	0.31%	大買/
2020/09/11	56	52.79	18	52.50	52.40	38	11,514	0.33%
2020/09/10	7	50.20	67	52.64	53.40	-60	10,049	-0.60%
2020/09/09	52.5	49.73	50	49.66	49.75	2.5	9,160	0.03%
2020/09/08	28.5	48.98	5	48.96	48.50	23.5	8,760	0.27%
2020/09/07	16.5	50.20	5	50.02	51.00	11.5	8,130	0.14%
2020/09/04	57.5	44.30	93	44.24	46.60	-35.5	7,381	-0.48%
2020/09/03	56.5	43.53	6	43.76	44.30	50.5	6,205	0.81%
2020/09/02	25	40.55	71	41.43	42.15	-46	5,672	-0.81%
2020/09/01	58	39.48	13	38.84	39.95	45	5,137	0.88%
2020/08/31	2	36.00	6	35.71	37.60	-4	4,513	-0.09%
2020/08/28	3	34.55	58	33.26	34.55	-55	4,125	-1.33%
2020/08/27	0.2	32.80	8	32.93	33.00	-7.8	3,918	-0.20%
2020/08/26	31	32.65	0	0.00	32.60	31	3,893	0.80%
2020/08/25	12	32.66	0	0.00	32.75	12	3,897	0.31%
2020/08/24	6	32.79	0	0.00	32.80	6	3,914	0.15%
2020/08/21	4	32.73	1	32.85	32.75	3	4,006	0.07%
2020/08/20	13	33.18	4	32.15	32.65	9	3,967	0.23%
2020/08/19	7	34.14	2	34.65	34.25	5	3,841	0.13%
2020/08/18	17	34.35	17	34.16	34.05	0	3,756	0.00%
2020/08/17	10.5	33.13	7	33.32	34.50	3.5	3,596	0.10%
2020/08/14	5	31.90	5	32.15	31.40	0	3,273	0.00%
2020/08/13	0	0.00	12	31.23	31.10	-12	3,029	-0.40%
2020/08/12	0.5	31.05	0	0.00	31.25	0.5	3,091	0.02%
2020/08/11	11	30.75	0	0.00	31.10	11	3,108	0.35%
2020/08/10	0	0.00	11	31.20	31.10	-11	3,180	-0.35%
2020/08/07	5	30.85	5	30.70	30.70	0	3,199	0.00%
2020/08/06	2	30.70	1	30.65	30.90	1	3,250	0.03%
2020/08/05	6.5	30.83	0	0.00	30.90	6.5	3,318	0.20%
2020/08/04	0	0.00	1	30.95	30.90	-1	3,392	-0.03%
2020/08/03	5	30.92	1	30.65	30.90	4	3,406	0.12%
2020/07/31	0	0.00	1	30.65	30.60	-1	3,347	-0.03%
2020/07/30	10.5	30.56	11	30.49	30.45	-0.5	3,316	-0.02%
2020/07/28	1	29.25	0	0.00	29.10	1	3,251	0.03%
2020/07/24	12	30.80	17	30.89	30.35	-5	3,252	-0.15%
2020/07/23	5.5	31.48	1.9	31.32	31.55	3.6	3,207	0.11%
2020/07/22	0.5	30.50	6.5	30.50	30.75	-6	3,084	-0.20%
2020/07/16	0	0.00	3	29.12	29.00	-3	2,818	-0.11%
2020/07/14	1	28.40	0	0.00	28.70	1	2,724	0.04%
2020/07/13	5	28.90	0	0.00	29.00	5	2,715	0.18%
2020/07/07	0	0.00	21	28.64	28.50	-21	2,705	-0.78%
2020/07/06	20	28.23	0	0.00	28.20	20	2,648	0.76%
2020/07/02	0	0.00	6	28.35	28.30	-6	2,692	-0.22%
2020/07/01	4	27.68	0	0.00	27.70	4	2,666	0.15%
2020/06/30	1	27.60	0	0.00	27.65	1	2,676	0.04%
2020/06/29	1	27.50	0	0.00	27.60	1	2,695	0.04%
2020/06/10	0	0.00	1	28.60	28.65	-1	2,904	-0.03%
2020/06/05	0	0.00	3	29.10	29.20	-3	3,054	-0.10%
2020/06/04	3	28.20	1	28.40	28.30	2	3,067	0.07%
2020/06/03	1	28.10	0	0.00	28.10	1	3,093	0.03%
2020/05/28	1	28.95	0	0.00	29.20	1	2,941	0.03%
2020/05/27	0	0.00	11	28.20	28.00	-11	2,845	-0.39%
2020/05/25	1	27.60	0	0.00	27.70	1	2,892	0.03%
2020/05/22	2	27.45	1	27.25	27.40	1	2,924	0.03%
2020/05/21	4	27.40	0	0.00	27.65	4	2,917	0.14%
2020/05/20	4	27.65	0	0.00	27.60	4	2,918	0.14%
2020/05/19	2	27.95	7	27.98	27.70	-5	2,894	-0.17%
2020/05/18	3	27.53	0.2	27.40	27.55	2.8	2,857	0.10%
2020/05/14	1	27.60	1	27.65	27.50	0	2,833	0.00%
2020/05/12	1	27.50	0	0.00	27.65	1	2,768	0.04%
2020/05/08	0	0.00	10	26.05	26.00	-10	2,614	-0.38%
2020/05/07	8	25.20	0	0.00	25.20	8	2,612	0.31%
2020/05/06	2	25.10	0	0.00	25.05	2	2,663	0.08%
2020/04/30	10	25.00	15	25.45	25.30	-5	2,910	-0.17%
2020/04/29	5.5	24.99	0	0.00	25.00	5.5	2,926	0.19%
2020/04/28	0	0.00	1	24.85	24.95	-1	2,994	-0.03%
2020/04/27	0.5	24.75	14	24.55	24.90	-13.5	3,083	-0.44%
2020/04/24	0.5	23.85	1	24.00	24.00	-0.5	3,107	-0.02%
2020/04/23	2	23.60	0	0.00	23.75	2	3,249	0.06%
2020/04/22	2	23.25	0	0.00	23.60	2	3,514	0.06%
2020/04/21	5	23.80	10	23.75	23.60	-5	3,509	-0.14%
2020/04/20	5	24.38	0	0.00	24.50	5	3,495	0.14%
2020/04/14	0	0.00	5	23.75	23.80	-5	3,675	-0.14%
2020/04/10	6	23.51	1	23.50	23.65	5	3,715	0.13%
2020/04/08	0	0.00	4	23.30	23.35	-4	3,904	-0.10%
2020/04/07	1	23.05	15	23.10	23.15	-14	4,070	-0.34%
2020/04/01	0	0.00	1	22.10	22.20	-1	4,029	-0.02%
2020/03/30	0	0.00	1	22.10	22.10	-1	4,027	-0.02%
2020/03/27	0.2	21.70	0	0.00	21.80	0.2	4,025	0.01%
2020/03/20	2	20.78	2	21.03	20.70	0	3,963	0.00%
2020/03/19	1	19.75	2	19.70	19.70	-1	3,930	-0.03%
2020/03/18	1.5	21.65	25	22.00	21.85	-23.5	3,853	-0.61%
2020/03/17	25.3	21.75	0	0.00	21.70	25.3	3,843	0.66%
2020/03/12	0.1	23.30	0	0.00	23.45	0.1	3,674	0.00%
2020/03/11	2	24.90	0	0.00	24.60	2	3,549	0.06%
2020/03/02	2	26.15	2	25.93	25.80	0	3,465	0.00%
2020/02/26	1	26.65	1	26.80	26.55	0	3,373	0.00%
2020/02/19	1	27.10	38	27.40	27.50	-37	3,185	-1.16%
2020/02/18	2	27.40	0	0.00	27.40	2	3,155	0.06%
2020/02/11	1	28.25	0	0.00	28.05	1	2,997	0.03%
2020/02/10	35	28.00	2	28.20	28.20	33	2,951	1.12%
2020/02/07	3	28.67	0	0.00	28.40	3	2,903	0.10%
2020/02/06	0	0.00	3	28.78	28.70	-3	2,842	-0.11%
2020/02/05	2	28.10	2	28.00	27.80	0	2,690	0.00%
2020/02/04	3	27.43	0	0.00	27.60	3	2,610	0.11%
2020/01/30	0	0.00	1	26.35	26.45	-1	2,344	-0.04%
2020/01/20	2.5	27.36	3	27.70	27.75	-0.5	2,227	-0.02%
2020/01/17	30.5	27.74	1	27.25	27.15	29.5	2,170	1.36%
2020/01/16	4.5	27.78	5	27.73	27.85	-0.5	2,020	-0.02%
2020/01/13	2	25.93	0	0.00	25.95	2	1,732	0.12%
2020/01/09	0	0.00	1.1	26.03	26.45	-1.1	1,620	-0.07%
2020/01/06	1	25.25	0	0.00	25.20	1	1,388	0.07%
2020/01/03	1.1	25.49	1	25.70	25.60	0.1	1,351	0.01%
2020/01/02	1	25.20	5	25.49	25.55	-4	1,251	-0.32%
2019/12/31	6	24.18	3	24.23	24.30	3	1,110	0.27%
2019/12/30	0	0.00	2	22.95	22.90	-2	916	-0.22%
2019/12/27	0.5	22.65	0	0.00	22.80	0.5	899	0.06%
2019/12/26	2	22.70	0	0.00	22.75	2	891	0.22%
2019/12/25	0	0.00	30	22.75	22.70	-30	884	-3.39%
2019/12/24	30	22.55	0	0.00	22.45	30	856	3.50%
2019/12/23	0	0.00	17.5	21.71	22.20	-17.5	832	-2.10%
2019/12/13	0	0.00	16	21.67	21.70	-16	721	-2.22%
2019/12/12	0	0.00	3	21.55	21.55	-3	697	-0.43%
2019/12/04	5	21.30	0	0.00	21.25	5	678	0.74%
2019/12/03	5	21.30	0	0.00	21.25	5	661	0.76%
2019/12/02	9	21.35	1	21.45	21.30	8	647	1.24%
2019/11/29	0.5	21.55	0	0.00	21.70	0.5	628	0.08%
2019/11/28	0.5	21.60	1	21.75	21.70	-0.5	601	-0.08%
2019/11/27	1.5	21.60	15	21.70	21.70	-13.5	589	-2.29%
2019/11/25	0.5	21.30	0	0.00	21.40	0.5	595	0.08%
2019/11/20	0	0.00	2	21.35	21.35	-2	646	-0.31%
2019/11/19	0.5	21.25	0	0.00	21.40	0.5	640	0.08%
2019/11/18	3	21.25	0	0.00	21.20	3	634	0.47%
2019/11/15	3.5	21.27	0	0.00	21.25	3.5	636	0.55%
2019/11/13	0	0.00	7	20.81	20.85	-7	568	-1.23%
2019/11/08	0.5	20.45	0	0.00	20.60	0.5	527	0.09%
2019/11/04	1	20.50	0	0.00	20.50	1	533	0.19%
2019/11/01	0.5	20.30	0	0.00	20.40	0.5	539	0.09%
2019/10/28	3	20.30	0	0.00	20.35	3	575	0.52%
2019/10/24	1	20.30	0	0.00	20.35	1	582	0.17%
2019/10/21	0	0.00	1	20.45	20.45	-1	567	-0.18%
2019/10/18	0.5	20.45	0	0.00	20.60	0.5	560	0.09%
2019/10/01	0	0.00	1	20.25	20.25	-1	593	-0.17%
2019/09/27	0	0.00	2	20.20	20.20	-2	591	-0.34%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/08/16	0.5	20.90	0	0.00	21.00	0.5	711	0.07%
2019/08/07	0	0.00	1	20.90	20.90	-1	793	-0.13%
2019/08/06	0.1	20.80	0	0.00	20.90	0.1	817	0.02%
2019/07/25	0.5	21.00	0	0.00	21.10	0.5	907	0.06%
2019/07/17	0	0.00	2	21.20	21.15	-2	915	-0.22%
2019/06/25	0	0.00	1	21.35	21.35	-1	923	-0.11%
2019/06/24	0.5	21.15	0	0.00	21.30	0.5	924	0.05%
2019/06/20	0.5	21.00	1	21.10	21.10	-0.5	910	-0.05%
2019/06/19	0.5	21.00	0	0.00	21.10	0.5	909	0.05%
2019/06/10	0.3	21.00	0	0.00	21.15	0.3	884	0.03%
2019/05/30	0.5	20.65	1	20.85	20.80	-0.5	862	-0.06%
2019/05/29	0.5	20.65	0	0.00	20.80	0.5	857	0.06%
2019/05/28	0.5	20.70	1	20.85	20.85	-0.5	854	-0.06%
2019/05/24	0.5	20.55	5	20.75	20.70	-4.5	803	-0.56%
2019/05/20	5	21.05	0	0.00	21.05	5	781	0.64%
2019/05/14	1.5	21.02	0	0.00	21.20	1.5	687	0.22%
2019/05/13	1	21.40	0	0.00	21.25	1	668	0.15%
2019/04/23	0	0.00	1	20.75	20.70	-1	481	-0.21%
2019/04/19	0.5	20.60	0	0.00	20.70	0.5	469	0.11%
2019/04/09	0.3	20.60	0	0.00	20.70	0.3	406	0.08%
2019/04/08	0	0.00	1	20.70	20.70	-1	399	-0.25%
2019/04/03	1	20.65	0	0.00	20.65	1	394	0.25%
2019/04/02	0.5	20.50	0	0.00	20.65	0.5	405	0.12%
2019/03/27	2	20.63	5	20.65	20.60	-3	400	-0.75%
2019/03/26	0.5	20.30	0	0.00	20.40	0.5	401	0.12%
2019/03/22	5	20.55	0	0.00	20.40	5	402	1.24%
2019/03/21	0	0.00	1	20.45	20.45	-1	398	-0.25%
2019/03/20	0.5	20.25	0	0.00	20.40	0.5	394	0.13%
2019/03/14	0.4	20.30	0	0.00	20.40	0.4	390	0.11%
2019/03/13	0.2	20.30	0	0.00	20.40	0.2	397	0.05%
2019/02/26	0	0.00	1	20.50	20.55	-1	424	-0.24%
2019/02/25	0.5	20.50	0	0.00	20.60	0.5	421	0.12%
2019/01/24	0	0.00	0.2	19.70	19.80	-0.2	446	-0.05%
2019/01/23	0.5	19.55	0	0.00	19.70	0.5	458	0.11%
2019/01/04	0	0.00	0.2	19.20	19.05	-0.2	600	-0.03%
2018/12/27	0	0.00	0.2	19.20	19.05	-0.2	728	-0.03%
2018/12/25	0	0.00	13	19.00	19.05	-13	892	-1.46%
2018/12/12	0	0.00	0.2	20.10	19.95	-0.2	941	-0.02%
2018/11/29	0.5	20.20	0	0.00	20.30	0.5	936	0.05%
2018/11/27	0	0.00	1	20.20	20.25	-1	938	-0.11%
2018/11/12	0	0.00	1	20.45	20.45	-1	1,048	-0.10%
2018/11/09	0.3	20.40	0	0.00	20.50	0.3	1,047	0.03%
2018/11/08	0.5	20.45	0	0.00	20.60	0.5	1,038	0.05%
2018/11/07	0	0.00	1	20.65	20.60	-1	1,041	-0.10%
2018/11/06	0.5	20.25	0	0.00	20.40	0.5	1,039	0.05%
2018/10/31	0	0.00	3	20.20	20.30	-3	1,076	-0.28%
2018/10/25	0	0.00	2	20.00	20.00	-2	1,059	-0.19%
2018/10/24	0.5	20.25	0	0.00	20.40	0.5	1,053	0.05%
2018/10/11	0	0.00	1	20.20	20.15	-1	1,099	-0.09%
2018/10/08	0	0.00	1	21.20	21.20	-1	1,085	-0.09%
2018/10/05	11.5	21.22	2	21.10	21.10	9.5	1,073	0.89%
2018/10/04	4	21.58	11	21.53	21.65	-7	1,037	-0.67%
2018/10/03	0.5	20.90	0	0.00	21.00	0.5	961	0.05%
2018/10/02	0	0.00	1	20.85	20.70	-1	966	-0.10%
2018/09/28	0	0.00	2	20.80	20.80	-2	1,058	-0.19%
2018/09/25	2	20.80	0	0.00	20.85	2	1,066	0.19%
2018/09/20	2	20.70	0	0.00	20.70	2	1,032	0.19%
2018/09/19	1	20.50	1	20.50	20.50	0	1,017	0.00%
2018/09/11	0	0.00	0.4	20.35	20.15	-0.4	1,040	-0.04%
2018/08/29	9	20.50	0	0.00	20.60	9	1,200	0.75%
2018/08/28	0	0.00	9	21.45	21.40	-9	1,159	-0.78%
2018/08/13	9	21.00	0	0.00	20.85	9	1,204	0.75%
2018/08/10	1.5	21.23	0	0.00	21.30	1.5	1,191	0.13%
2018/08/08	1	21.75	0	0.00	21.75	1	1,194	0.08%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/26	0	0.00	1	21.70	21.75	-1	1,304	-0.08%
2018/07/24	0	0.00	1	21.75	21.60	-1	1,317	-0.08%
2018/07/23	0.5	21.60	10	21.69	21.70	-9.5	1,310	-0.72%
2018/07/20	1	21.40	0	0.00	21.55	1	1,309	0.08%
2018/07/19	1	21.45	0	0.00	21.45	1	1,311	0.08%
2018/07/18	9	21.49	0	0.00	21.35	9	1,331	0.68%
2018/07/17	2	21.35	14	21.42	21.35	-12	1,313	-0.91%
2018/07/16	1	21.10	0	0.00	21.10	1	1,362	0.07%
2018/07/10	0.5	20.75	0	0.00	20.90	0.5	1,395	0.04%
2018/07/06	1	20.55	1	20.30	20.30	0	1,402	0.00%
2018/06/26	0	0.00	0.4	20.85	20.65	-0.4	2,626	-0.02%
2018/06/15	9	21.05	0	0.00	20.85	9	2,608	0.35%
2018/06/14	0	0.00	9	21.35	21.20	-9	2,592	-0.35%
2018/06/13	0.2	21.10	0	0.00	21.20	0.2	2,530	0.01%
2018/06/05	2	21.05	0	0.00	21.00	2	2,482	0.08%
2018/06/04	1	21.20	0	0.00	21.20	1	2,475	0.04%
2018/05/28	2	21.10	0	0.00	20.85	2	2,461	0.08%
2018/05/25	39	21.38	39	21.28	21.05	0	2,449	0.00%
2018/05/21	2	21.15	0	0.00	21.50	2	2,407	0.08%
2018/05/18	0	0.00	0.1	21.00	20.95	-0.1	2,405	0.00%
2018/05/16	0	0.00	0.8	21.05	21.10	-0.8	2,422	-0.03%
2018/05/14	9	20.95	0	0.00	20.95	9	2,424	0.37%
2018/05/11	0	0.00	10	21.20	21.20	-10	2,409	-0.42%
2018/05/10	0.5	20.75	0	0.00	20.90	0.5	2,389	0.02%
2018/05/09	0	0.00	10	20.75	20.85	-10	2,387	-0.42%
2018/05/07	9	20.60	0	0.00	20.55	9	2,420	0.37%
2018/04/30	0	0.00	10	21.50	21.45	-10	2,411	-0.41%
2018/04/23	0	0.00	5	22.20	22.25	-5	2,459	-0.20%
2018/04/19	1	22.65	1	22.25	22.25	0	2,363	0.00%
2018/04/13	1	22.25	2	22.43	22.40	-1	2,328	-0.04%
2018/04/12	1	22.70	1	22.60	22.85	0	2,309	0.00%
2018/04/11	0	0.00	21	23.01	23.30	-21	2,292	-0.92%
2018/04/10	0	0.00	6	23.43	22.80	-6	2,251	-0.27%
2018/04/09	52.5	24.28	30	23.89	24.40	22.5	2,110	1.07%
2018/04/03	5	22.85	9	22.74	22.70	-4	1,772	-0.23%
2018/03/30	2.2	22.90	9	22.95	22.00	-6.8	1,650	-0.41%
2018/03/29	0	0.00	9	20.85	21.60	-9	1,451	-0.62%
2018/03/28	0	0.00	6	20.83	20.65	-6	1,417	-0.42%
2018/03/22	13	20.45	0	0.00	20.40	13	1,880	0.69%
2018/03/21	1	20.45	0	0.00	20.45	1	1,892	0.05%
2018/03/20	0	0.00	6	20.82	20.75	-6	1,897	-0.32%
2018/03/19	0	0.00	1	20.85	20.95	-1	1,919	-0.05%
2018/03/16	0	0.00	9	20.70	20.80	-9	1,965	-0.46%
2018/03/14	9	20.35	0	0.00	20.40	9	1,994	0.45%
2018/03/13	0	0.00	9	20.60	20.45	-9	2,030	-0.44%
2018/03/06	0	0.00	5	20.10	20.00	-5	2,202	-0.23%
2018/02/06	9	20.25	0.5	19.95	19.80	8.5	2,837	0.30%
2018/01/17	0.5	22.25	0	0.00	22.40	0.5	3,080	0.02%
2018/01/16	0	0.00	16.6	21.90	22.05	-16.6	3,072	-0.54%
2018/01/11	2	21.75	2	21.70	21.75	0	3,218	0.00%
2018/01/09	5	22.20	0	0.00	22.25	5	3,212	0.16%
2018/01/04	5	22.45	0	0.00	22.40	5	3,402	0.15%
2018/01/03	1	22.35	0	0.00	22.45	1	3,390	0.03%
2018/01/02	12	22.44	0	0.00	22.60	12	3,400	0.35%