中興電 (1513)-富邦-虎尾券商分點個股進出

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
178.0
漲跌
▼1.5
漲幅
-0.84%
成交量
10,690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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/05/10	2	179.49	5	179.80	178.00	-3	52,537	-0.01%
2024/05/09	0.3	180.50	0	0.00	179.50	0.3	52,796	0.00%
2024/05/08	7.2	184.89	27	181.46	184.00	-19.8	52,697	-0.04%
2024/05/07	25.1	179.75	6	178.33	180.00	19.1	52,419	0.04%
2024/05/06	2	174.77	2	177.25	177.50	0	52,282	0.00%
2024/05/03	7.2	179.94	31.2	181.42	178.50	-24	52,072	-0.05%
2024/05/02	38.2	183.57	17	183.29	181.50	21.2	51,753	0.04%
2024/04/30	4.2	184.39	9.1	183.70	184.00	-5	51,643	-0.01%
2024/04/29	2.2	188.50	3	186.50	186.00	-0.8	51,533	0.00%
2024/04/26	3.1	190.82	11	192.41	188.50	-7.9	51,334	-0.02%
2024/04/25	33	192.12	43	192.22	191.00	-10	51,103	-0.02%
2024/04/24	33	192.82	12	191.96	194.50	21	50,876	0.04%
2024/04/23	5	188.20	16.2	189.54	188.50	-11.2	50,409	-0.02%
2024/04/22	63.3	193.94	48.6	196.23	185.00	14.6	49,867	0.03%
2024/04/19	14.3	201.55	14	200.28	197.50	0.3	49,722	0.00%
2024/04/18	41.6	206.31	132	207.59	203.50	-90.4	48,651	-0.19%	大賣/
2024/04/17	112.1	207.57	22.2	205.31	209.50	89.9	47,241	0.19%	大買/
2024/04/16	47	194.50	60.4	195.13	190.50	-13.4	46,063	-0.03%
2024/04/15	48.7	204.20	82.3	210.81	203.00	-33.5	45,031	-0.07%
2024/04/12	112.3	207.05	141.1	200.75	212.00	-28.8	43,106	-0.07%	大買/大賣/
2024/04/11	136	193.54	91.2	192.39	193.00	44.8	41,192	0.11%	大買/
2024/04/10	27.1	184.21	67	186.78	183.00	-39.9	39,715	-0.10%
2024/04/09	93.1	186.99	45	185.70	185.00	48	38,905	0.12%
2024/04/08	107	181.75	84	181.63	182.00	23	37,888	0.06%	大買/
2024/04/03	0	0.00	25	178.24	178.50	-25	37,537	-0.07%
2024/04/02	22.1	178.57	25	179.26	178.50	-2.9	37,896	-0.01%
2024/04/01	23	179.00	23.1	180.89	177.50	-0.1	37,647	0.00%
2024/03/29	23	178.65	5.8	177.51	179.50	17.2	37,363	0.05%
2024/03/28	9.5	179.42	9	178.22	177.00	0.5	37,041	0.00%
2024/03/27	13.1	183.63	66.2	187.09	176.00	-53.1	36,624	-0.14%
2024/03/26	89.1	188.78	115	188.98	187.00	-25.9	35,782	-0.07%	大賣/
2024/03/25	151.1	185.31	66.1	184.75	185.00	85	34,312	0.25%	大買/
2024/03/22	13	180.08	35.3	183.04	177.50	-22.3	33,672	-0.07%
2024/03/21	65	182.36	45.1	182.98	181.50	20	33,132	0.06%
2024/03/20	16	178.59	25.1	179.55	177.00	-9.1	32,525	-0.03%
2024/03/19	56.4	181.32	76	180.79	180.00	-19.6	32,176	-0.06%
2024/03/18	121	178.03	90	178.03	178.50	31	31,332	0.10%	大買/
2024/03/15	59.4	171.00	53	171.61	169.50	6.4	30,161	0.02%
2024/03/14	402	172.91	398	172.79	173.00	4	29,428	0.01%	大買/大賣/
2024/03/13	91.3	176.52	96	175.56	173.50	-4.7	28,573	-0.02%
2024/03/12	105.1	172.45	81	173.02	170.00	24.1	27,673	0.09%	大買/
2024/03/11	9	164.61	2	162.75	164.50	7	27,174	0.03%
2024/03/08	30.9	162.93	30.1	162.67	161.50	0.8	27,954	0.00%
2024/03/07	11	170.05	65	172.27	171.00	-54	27,655	-0.20%
2024/03/06	87	173.10	34	172.50	174.00	53	27,315	0.19%
2024/03/05	29	172.19	27.1	172.65	169.00	1.9	26,916	0.01%
2024/03/04	26.3	169.32	24.2	169.40	167.00	2.1	26,085	0.01%
2024/03/01	15.2	172.69	37.6	176.62	171.00	-22.4	25,637	-0.09%
2024/02/29	50.2	167.71	25	167.40	171.00	25.1	25,071	0.10%
2024/02/27	43	156.31	51.2	156.63	155.50	-8.2	24,554	-0.03%
2024/02/26	27.2	154.18	104.1	152.04	153.00	-76.9	23,116	-0.33%	大賣/
2024/02/23	157.1	141.99	130.3	140.14	143.00	26.8	21,278	0.13%	大買/大賣/
2024/02/22	45	134.23	123	133.79	133.50	-78	20,025	-0.39%	大賣/
2024/02/21	152	133.34	48.1	132.50	132.50	103.9	19,435	0.53%	大買/鉅額交易
2024/02/20	11.2	128.66	15	130.33	128.00	-3.8	18,717	-0.02%
2024/02/19	8.6	131.53	132	131.50	129.50	-123.4	18,222	-0.68%	大賣/鉅額交易
2024/02/16	166.3	128.30	60.1	127.88	129.00	106.1	17,327	0.61%	大買/鉅額交易
2024/02/15	2	121.00	1	122.00	120.50	1	16,675	0.01%
2024/02/05	1	122.50	0	0.00	122.50	1	16,458	0.01%
2024/02/02	2	126.25	22	127.66	124.50	-20	16,382	-0.12%
2024/02/01	4	124.25	7	123.07	126.00	-3	15,842	-0.02%
2024/01/31	1	119.50	2	119.50	119.50	-1	15,471	-0.01%
2024/01/30	3	119.00	16	120.88	118.50	-13	15,427	-0.08%
2024/01/29	18	120.44	1	120.00	120.50	17	15,401	0.11%
2024/01/26	1	119.50	1	118.50	119.00	0	15,358	0.00%
2024/01/25	1	119.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	2	120.50	22	120.45	119.50	-20	15,377	-0.13%
2024/01/23	5	120.20	10	121.00	120.50	-5	15,353	-0.03%
2024/01/22	1	118.50	0	0.00	118.50	1	15,229	0.01%
2024/01/19	5	115.70	0	0.00	115.50	5	15,158	0.03%
2024/01/18	2	116.00	1	115.00	115.50	1	15,123	0.01%
2024/01/17	1	115.00	4	116.50	115.00	-3	15,100	-0.02%
2024/01/16	18	119.42	4	120.50	118.50	14	15,014	0.09%
2024/01/15	11	122.64	10	123.45	121.50	1	14,985	0.01%
2024/01/12	16	120.38	5	121.60	120.50	11	14,450	0.08%
2024/01/11	5	119.10	3	119.00	119.00	2	14,280	0.01%
2024/01/10	35	119.30	56	119.02	119.50	-21	14,256	-0.15%
2024/01/09	36.2	119.56	14	118.93	120.00	22.2	14,231	0.16%
2024/01/08	1	119.00	0	0.00	118.00	1	14,041	0.01%
2024/01/04	0	0.00	19	118.76	118.50	-19	13,953	-0.14%
2024/01/03	19	119.34	1	119.00	120.00	18	13,844	0.13%
2024/01/02	0	118.50	3	119.00	119.00	-3	13,740	-0.02%
2023/12/29	2	115.50	2.5	116.70	116.50	-0.5	13,628	0.00%
2023/12/28	61	119.75	54	119.51	119.00	7	13,402	0.05%
2023/12/27	0	0.00	3	116.00	116.00	-3	13,064	-0.02%
2023/12/26	1	116.00	2	116.25	116.50	-1	13,137	-0.01%
2023/12/25	0.1	118.00	0	0.00	117.50	0.1	13,135	0.00%
2023/12/22	4	116.63	1	115.50	116.00	3	13,138	0.02%
2023/12/21	5	115.40	0	0.00	115.00	5	13,158	0.04%
2023/12/20	0.4	117.50	1	117.50	117.50	-0.6	13,256	0.00%
2023/12/19	2	117.25	1	118.00	117.00	1	13,432	0.01%
2023/12/18	0	121.00	0	0.00	120.50	0	13,267	0.00%
2023/12/15	10	123.65	2	121.25	122.00	8	13,270	0.06%
2023/12/13	5.1	126.67	4	124.88	124.50	1.1	12,770	0.01%
2023/12/12	3	127.50	3	125.17	125.00	0	12,593	0.00%
2023/12/11	0	0.00	1	124.50	126.00	-1	12,486	-0.01%
2023/12/08	62	125.56	63	126.01	126.00	-1	12,323	-0.01%
2023/12/07	173	128.66	173.8	128.89	126.50	-0.8	12,095	-0.01%	大買/大賣/
2023/12/06	38	126.92	35	126.57	126.50	3	11,279	0.03%
2023/12/05	36.1	127.32	45.2	126.77	129.50	-9.1	10,637	-0.09%
2023/12/04	30	124.93	20.2	124.23	126.50	9.9	9,665	0.10%
2023/12/01	10	121.60	18	122.14	120.50	-8	9,186	-0.09%
2023/11/30	28	121.63	12	123.17	121.50	16	8,955	0.18%
2023/11/29	12.1	121.01	2	123.00	121.00	10.1	8,700	0.12%
2023/11/28	52	122.57	62.3	122.69	124.00	-10.3	8,670	-0.12%
2023/11/27	9	121.39	73.2	121.58	119.00	-64.2	8,074	-0.79%
2023/11/24	74	115.68	85.5	114.67	117.00	-11.5	7,031	-0.16%
2023/11/21	0	0.00	1	102.00	102.50	-1	6,262	-0.02%
2023/11/20	0	0.00	1.5	102.67	102.50	-1.5	6,700	-0.02%
2023/11/17	0	0.00	1	103.00	104.00	-1	6,811	-0.01%
2023/11/15	1	103.50	3	104.00	103.50	-2	7,245	-0.03%
2023/11/14	2	101.50	0	0.00	102.00	2	7,559	0.03%
2023/11/13	0	0.00	15.2	101.67	101.00	-15.2	7,712	-0.20%
2023/11/10	30	102.00	17	102.44	102.50	13	7,809	0.17%
2023/11/09	7	99.57	0	0.00	99.30	7	7,914	0.09%
2023/11/08	0	0.00	3	100.50	100.50	-3	8,173	-0.04%
2023/11/07	0	0.00	0	102.00	102.50	0	8,286	0.00%
2023/11/06	0	0.00	2	101.01	100.50	-2	8,595	-0.02%
2023/11/02	0	96.40	1	96.40	96.50	-1	9,014	-0.01%
2023/11/01	2	93.51	0	0.00	94.50	2	9,171	0.02%
2023/10/31	1.3	94.36	0	94.60	93.20	1.3	9,418	0.01%
2023/10/30	0	98.00	3	97.87	97.60	-3	9,597	-0.03%
2023/10/27	0	100.00	2	100.50	99.10	-2	10,035	-0.02%
2023/10/26	1	100.50	1	100.50	100.00	0	10,689	0.00%
2023/10/25	2	101.75	1	102.00	102.00	1	10,942	0.01%
2023/10/24	1	100.00	1	100.00	100.00	0	11,195	0.00%
2023/10/23	22	100.47	20	100.50	99.90	2	11,515	0.02%
2023/10/20	23.2	95.32	29	94.94	96.20	-5.8	12,125	-0.05%
2023/10/19	6	98.60	4	98.13	98.10	2	12,985	0.02%
2023/10/18	4.3	99.69	2	100.50	99.00	2.3	15,240	0.02%
2023/10/17	5.2	100.53	1	104.00	100.00	4.2	15,255	0.03%
2023/10/16	1	102.00	0	0.00	102.50	1	15,299	0.01%
2023/10/13	2	103.00	5	103.00	102.50	-3	15,899	-0.02%
2023/10/12	1	105.00	0	0.00	106.00	1	16,830	0.01%
2023/10/11	1	105.00	0	0.00	105.00	1	17,571	0.01%
2023/10/06	0	0.00	3	107.00	106.50	-3	17,839	-0.02%
2023/10/05	5	108.50	1	107.50	108.00	4	18,353	0.02%
2023/10/04	0	0.00	0	107.00	106.00	0	18,485	0.00%
2023/10/03	1	110.00	5	110.00	107.50	-4	18,637	-0.02%
2023/10/02	0.2	109.00	2	108.75	109.00	-1.8	18,658	-0.01%
2023/09/28	0	0.00	2	107.00	107.50	-2	18,760	-0.01%
2023/09/27	5	107.20	0	0.00	106.00	5	18,958	0.03%
2023/09/26	1	107.50	8	105.50	106.50	-7	19,279	-0.04%
2023/09/25	8	106.00	19	103.92	106.50	-11	19,535	-0.06%
2023/09/22	26	102.73	15	100.97	102.00	11	19,807	0.06%
2023/09/21	7	98.94	4	98.83	98.70	3	19,786	0.02%
2023/09/20	2.1	99.76	0	0.00	100.50	2.1	20,212	0.01%
2023/09/19	3	101.50	2	101.50	101.00	1	21,159	0.00%
2023/09/18	2	102.00	2	102.00	101.50	0	21,570	0.00%
2023/09/15	0	103.83	6	102.50	103.50	-6	21,917	-0.03%
2023/09/14	2	103.75	0	0.00	104.00	2	22,855	0.01%
2023/09/13	0	102.57	14	102.36	103.00	-14	24,493	-0.06%
2023/09/12	11	104.45	6	102.83	104.00	5	25,234	0.02%
2023/09/11	5	105.30	10.3	105.75	103.50	-5.3	25,422	-0.02%
2023/09/08	1	107.00	4	106.88	107.00	-3	25,417	-0.01%
2023/09/07	2	109.00	22	109.50	108.50	-20	25,460	-0.08%
2023/09/06	1	111.00	0	0.00	110.50	1	25,598	0.00%
2023/09/05	0	111.00	14	110.50	110.50	-14	25,749	-0.05%
2023/09/04	6.2	110.59	1.2	111.42	110.50	5	26,296	0.02%
2023/09/01	21	113.43	5	115.10	111.50	16	26,383	0.06%
2023/08/31	6	113.00	1	113.00	113.50	5	26,307	0.02%
2023/08/30	7	113.57	4	114.38	112.50	3	26,707	0.01%
2023/08/29	2	113.50	4.2	112.51	113.50	-2.2	27,595	-0.01%
2023/08/28	8	112.63	0.5	112.50	112.00	7.5	27,759	0.03%
2023/08/25	1	115.00	3	115.17	113.50	-2	28,023	-0.01%
2023/08/24	25	114.46	12	114.50	115.00	13	28,049	0.05%
2023/08/23	2	110.00	0	0.00	110.00	2	27,866	0.01%
2023/08/22	9	111.50	12	113.04	110.00	-3	28,028	-0.01%
2023/08/21	16	114.09	14	114.18	113.50	2	28,267	0.01%
2023/08/18	36	113.78	13	114.19	113.00	23	28,524	0.08%
2023/08/17	19	110.03	16	110.31	110.00	3	29,040	0.01%
2023/08/16	10	109.40	8	109.56	110.50	2	30,136	0.01%
2023/08/15	8	112.06	2	111.50	111.50	6	30,547	0.02%
2023/08/14	6	109.42	3	109.50	108.50	3	30,904	0.01%
2023/08/11	2	114.50	2	115.50	114.50	0	30,741	0.00%
2023/08/10	14.5	113.35	4	115.38	114.00	10.5	30,744	0.03%
2023/08/09	53.1	117.45	87.1	117.62	116.00	-34	30,557	-0.11%
2023/08/08	21	115.43	12	115.21	115.00	9	30,456	0.03%
2023/08/07	7	115.71	19	115.82	116.50	-12	30,508	-0.04%
2023/08/04	21	115.26	5	115.40	116.00	16	30,557	0.05%
2023/08/02	11	113.91	6.1	112.82	110.50	5	30,912	0.02%
2023/08/01	34.6	114.36	20	116.43	114.00	14.6	31,242	0.05%
2023/07/31	98.2	115.48	82.4	115.88	117.00	15.8	31,031	0.05%
2023/07/28	41	112.02	62	112.31	112.50	-21	30,730	-0.07%
2023/07/27	7.3	110.32	6	110.83	110.50	1.3	30,849	0.00%
2023/07/26	142.2	109.32	133	108.82	108.00	9.2	31,164	0.03%	大買/大賣/
2023/07/25	145.1	110.02	143	110.92	111.50	2.1	30,943	0.01%	大買/大賣/
2023/07/24	146.4	109.63	172.2	108.72	106.00	-25.8	30,413	-0.08%	大買/大賣/
2023/07/21	162.4	109.05	114	108.82	112.50	48.4	29,560	0.16%	大買/大賣/
2023/07/20	6.1	110.50	0.5	110.50	110.50	5.6	27,579	0.02%
2023/07/19	7.8	122.50	0.1	122.50	122.50	7.7	27,680	0.03%
2023/07/18	67.1	136.63	67.1	137.05	136.00	0	27,923	0.00%
2023/07/17	19.3	144.78	97.2	140.55	141.00	-78	27,568	-0.28%
2023/07/14	110.5	137.48	50	136.81	137.50	60.5	26,769	0.23%	大買/
2023/07/13	10.2	134.06	48.1	135.99	134.00	-37.9	26,358	-0.14%
2023/07/12	59.1	135.47	10	135.65	135.00	49.1	26,624	0.18%
2023/07/11	4	132.88	4	132.50	132.50	0	26,629	0.00%
2023/07/10	8	131.94	5	132.00	131.50	3	27,644	0.01%
2023/07/07	4.1	130.12	2	129.75	129.50	2.1	29,020	0.01%
2023/07/06	6	131.25	3	131.67	131.00	3	30,136	0.01%
2023/07/05	15.6	132.94	13	131.23	130.50	2.6	30,694	0.01%
2023/07/04	25.4	135.30	39	138.42	134.50	-13.6	30,911	-0.04%
2023/07/03	32.9	137.90	71.3	138.74	138.00	-38.4	30,585	-0.13%
2023/06/30	90.1	135.88	48	134.74	137.00	42.1	30,420	0.14%
2023/06/29	25.2	130.96	6	131.08	132.00	19.2	30,058	0.06%
2023/06/28	14	131.11	10	131.55	129.00	4	29,950	0.01%
2023/06/27	61.1	136.20	68.5	136.22	132.00	-7.4	29,588	-0.02%
2023/06/26	133.4	134.09	129	133.77	133.50	4.4	28,728	0.02%	大買/大賣/
2023/06/21	5	132.10	24.4	131.24	132.50	-19.3	28,415	-0.07%
2023/06/20	131	132.82	129	132.76	132.00	2	28,198	0.01%	大買/大賣/
2023/06/19	32.2	130.35	54	130.01	128.50	-21.8	27,496	-0.08%
2023/06/16	11	123.89	20	126.05	128.00	-9	26,242	-0.03%
2023/06/15	5	115.60	8	115.50	116.50	-3	25,876	-0.01%
2023/06/14	32.1	113.90	31	114.47	112.50	1	25,834	0.00%
2023/06/13	2	112.25	5	112.50	113.00	-3	26,087	-0.01%
2023/06/12	9	112.50	2	112.25	112.00	7	26,193	0.03%
2023/06/09	100	114.94	98	115.61	114.50	2	26,243	0.01%
2023/06/08	24	117.00	73.5	117.70	115.50	-49.5	26,403	-0.19%
2023/06/07	30	115.37	2	114.75	115.50	28	26,307	0.11%
2023/06/06	9.5	113.63	4	113.88	113.50	5.5	26,795	0.02%
2023/06/05	21	118.26	17.2	117.67	115.00	3.8	27,143	0.01%
2023/06/02	97	118.54	76.2	119.28	117.00	20.8	27,268	0.08%
2023/06/01	66.1	114.56	101	114.91	113.50	-34.9	26,580	-0.13%	大賣/
2023/05/31	41	114.85	2.1	114.27	114.50	39	26,685	0.15%
2023/05/30	62.1	112.49	80	112.75	112.00	-17.9	26,711	-0.07%
2023/05/29	34.1	114.26	9	113.94	113.50	25.1	26,795	0.09%
2023/05/26	44	111.99	46	112.07	112.00	-2	26,934	-0.01%
2023/05/25	43.1	114.73	13	114.92	112.50	30.1	27,119	0.11%
2023/05/24	26	111.96	55	112.20	112.50	-29	27,238	-0.11%
2023/05/23	35	116.23	77.2	117.76	114.00	-42.2	27,844	-0.15%
2023/05/22	257.2	117.17	206	116.69	117.00	51.2	27,613	0.19%	大買/大賣/
2023/05/19	97	109.55	89	110.31	109.00	8	27,075	0.03%
2023/05/18	51.3	108.75	43.3	108.38	108.00	8.1	27,176	0.03%
2023/05/17	21	106.00	23	106.85	105.00	-2	28,152	-0.01%
2023/05/16	0	0.00	6	105.83	105.00	-6	28,366	-0.02%
2023/05/15	94	105.30	105	105.35	104.50	-11	28,463	-0.04%	大賣/
2023/05/12	25.1	102.66	51	103.80	104.50	-25.9	28,779	-0.09%
2023/05/11	25.1	102.66	51	103.80	101.00	-25.9	29,244	-0.09%
2023/05/10	35.1	105.32	2	105.50	106.00	33.1	29,307	0.11%
2023/05/09	21	105.57	106.1	107.50	103.50	-85.1	29,207	-0.29%	大賣/
2023/05/08	223.1	110.28	78	109.06	110.50	145.1	28,694	0.51%	大買/鉅額交易
2023/05/05	15	107.87	111	108.77	108.00	-96	28,409	-0.34%	大賣/
2023/05/04	105	108.70	6	108.42	109.50	99	28,632	0.35%	大買/
2023/05/03	18.1	106.92	41	106.33	105.50	-22.9	28,745	-0.08%
2023/05/02	123	107.22	100	107.70	108.00	23	29,213	0.08%	大買/
2023/04/28	30	101.00	31	101.52	101.50	-1	29,050	0.00%
2023/04/27	2	101.50	0	0.00	101.00	2	29,303	0.01%
2023/04/26	3	103.00	0	0.00	103.00	3	29,210	0.01%
2023/04/25	4	103.88	22	105.00	102.50	-18	29,185	-0.06%
2023/04/24	28	104.93	9	104.89	105.00	19	29,020	0.07%
2023/04/21	5	104.60	1	102.50	102.50	4	29,141	0.01%
2023/04/20	10	109.50	28	109.50	105.50	-18	29,050	-0.06%
2023/04/19	21	107.93	15	109.97	108.00	6	29,152	0.02%
2023/04/18	83	109.75	141	109.53	109.00	-58	29,337	-0.20%	大賣/
2023/04/17	118	109.54	36	109.19	109.00	82	29,711	0.28%	大買/
2023/04/14	19.1	106.58	19	105.53	105.50	0.1	30,650	0.00%
2023/04/13	25	109.78	34	109.16	108.00	-9	31,030	-0.03%
2023/04/12	76.5	113.35	114	112.18	115.00	-37.5	29,982	-0.13%	大賣/
2023/04/11	75	106.69	118.8	104.51	108.00	-43.8	28,569	-0.15%	大賣/
2023/04/10	86	100.69	59.8	99.48	101.50	26.2	27,451	0.10%
2023/04/07	43	97.13	14	97.34	96.80	29	27,042	0.11%
2023/03/31	4.2	94.94	7	94.43	94.60	-2.8	26,774	-0.01%
2023/03/30	0	0.00	9	95.49	96.00	-9	26,767	-0.03%
2023/03/29	1	95.00	1.4	95.29	94.70	-0.4	26,888	0.00%
2023/03/28	7.2	94.58	2	94.50	94.80	5.2	27,207	0.02%
2023/03/27	5.4	94.54	2	94.60	94.50	3.4	27,414	0.01%
2023/03/24	1	96.30	1	96.10	95.90	0	27,702	0.00%
2023/03/23	1	96.00	1	96.20	95.90	0	28,349	0.00%
2023/03/22	17.2	97.61	10	99.58	97.00	7.2	28,665	0.03%
2023/03/21	4	99.95	6	99.90	98.50	-2	28,670	-0.01%
2023/03/20	20	98.25	20	98.27	98.80	0	28,472	0.00%
2023/03/17	1	93.30	1	94.00	94.90	0	28,219	0.00%
2023/03/16	1.1	92.19	3	93.12	93.20	-1.9	28,177	-0.01%
2023/03/15	22	96.46	55	96.41	95.00	-33	28,284	-0.12%
2023/03/14	70	96.70	23.1	96.58	94.70	47	29,368	0.16%
2023/03/13	0.6	94.92	0	0.00	95.50	0.6	29,706	0.00%
2023/03/10	3.6	97.49	6.1	97.43	96.90	-2.5	30,663	-0.01%
2023/03/09	47.3	99.07	33.1	99.11	100.50	14.2	30,515	0.05%
2023/03/08	12	100.28	50.2	99.42	100.50	-38.2	30,102	-0.13%
2023/03/07	59	99.05	30	98.55	98.50	29	29,772	0.10%
2023/03/06	1	96.50	1	96.70	97.00	0	29,510	0.00%
2023/03/03	12.2	96.06	6	96.58	94.60	6.2	29,941	0.02%
2023/03/02	10	96.88	37	97.31	96.10	-27	29,813	-0.09%
2023/03/01	33	96.33	2	95.30	96.50	31	29,532	0.10%
2023/02/24	58	94.91	61	95.19	94.90	-3	29,498	-0.01%
2023/02/23	6	96.22	8	95.81	95.70	-2	29,418	-0.01%
2023/02/22	38.3	94.75	69	95.85	94.20	-30.7	29,235	-0.11%
2023/02/21	85	95.89	39	95.49	96.40	46	29,050	0.16%
2023/02/20	10.2	91.16	15.1	91.69	92.10	-4.9	28,150	-0.02%
2023/02/17	49.1	89.36	41.1	89.71	90.70	8	27,666	0.03%
2023/02/16	30	88.20	35	87.72	87.80	-5	27,018	-0.02%
2023/02/15	91	89.00	92	89.15	86.50	-1	26,505	0.00%
2023/02/14	24	83.96	22	84.01	84.10	2	25,066	0.01%
2023/02/13	6	81.10	11	81.60	83.00	-5	24,737	-0.02%
2023/02/10	22	82.73	33	82.77	81.90	-11	24,572	-0.04%
2023/02/09	32	82.47	18	81.83	82.00	14	24,140	0.06%
2023/02/08	4	79.20	6	80.07	79.20	-2	23,532	-0.01%
2023/02/07	3	79.07	1	79.60	79.20	2	23,300	0.01%
2023/02/06	8	78.43	9	78.37	78.40	-1	23,265	0.00%
2023/02/03	8	78.64	1	78.20	78.10	7	23,280	0.03%
2023/02/02	11	80.94	9	81.31	79.80	2	23,012	0.01%
2023/02/01	9	81.08	6.1	81.36	80.20	2.9	22,598	0.01%
2023/01/31	7	79.09	14	79.38	81.00	-7	22,175	-0.03%
2023/01/30	11	75.46	0	0.00	75.50	11	21,424	0.05%
2023/01/17	5	73.64	6	73.10	73.10	-1	21,062	0.00%
2023/01/13	0	0.00	1	70.98	70.60	-1	20,671	-0.01%
2023/01/12	1	71.30	9	71.50	71.20	-8	20,626	-0.04%
2023/01/11	5	73.56	7	73.11	72.00	-2	20,520	-0.01%
2023/01/10	3	72.43	41	72.44	72.40	-38	20,260	-0.19%
2023/01/09	37	72.92	6	72.50	73.20	31	20,082	0.15%
2023/01/06	12	71.83	3	71.57	72.70	9	19,803	0.05%
2023/01/05	13	73.05	13.8	72.85	71.90	-0.8	19,569	0.00%
2023/01/04	32	74.42	64.6	73.67	74.00	-32.6	18,947	-0.17%
2023/01/03	60.1	72.27	35	72.05	72.10	25	17,477	0.14%
2022/12/30	1	67.50	0	0.00	67.20	1	16,587	0.01%
2022/12/29	5.1	66.31	7	66.60	67.00	-2	16,476	-0.01%
2022/12/28	3	67.70	1	68.20	67.00	2	16,418	0.01%
2022/12/27	8	67.25	3	67.50	67.40	5	16,377	0.03%
2022/12/23	7	66.21	12	66.10	66.00	-5	16,020	-0.03%
2022/12/21	7	65.99	0	0.00	65.50	7	15,986	0.04%
2022/12/20	8	65.63	21	65.97	64.00	-13	15,893	-0.08%
2022/12/19	9	66.84	16	66.35	66.00	-7	15,688	-0.04%
2022/12/16	23	68.12	64.1	68.35	68.30	-41.1	15,539	-0.26%
2022/12/15	73	68.11	16	67.71	68.50	57	15,149	0.38%
2022/12/14	17	65.83	18	65.53	66.50	-1	14,477	-0.01%
2022/12/13	2	64.80	2.5	64.44	63.60	-0.5	14,285	0.00%
2022/12/12	12	64.49	13	64.50	64.00	-1	14,425	-0.01%
2022/12/09	10	64.07	6	63.88	63.70	4	14,465	0.03%
2022/12/08	24	63.19	23	62.95	63.10	1	14,355	0.01%
2022/12/07	5	63.70	3	63.70	62.80	2	14,172	0.01%
2022/12/06	20	66.36	19.2	65.41	64.50	0.8	13,764	0.01%
2022/12/05	6	65.60	105	65.66	64.80	-99	12,633	-0.78%	大賣/
2022/12/02	318	64.94	243	64.89	65.20	75	12,341	0.61%	大買/大賣/
2022/12/01	8	60.01	8	60.25	59.30	0	11,167	0.00%
2022/11/30	6	58.03	8	58.10	58.90	-2	11,006	-0.02%
2022/11/29	5	58.40	2	58.20	57.90	3	10,836	0.03%
2022/11/28	7	56.94	3	57.70	58.50	4	10,752	0.04%
2022/11/25	7	58.23	9	57.84	57.20	-2	10,536	-0.02%
2022/11/24	0	0.00	4	55.73	55.80	-4	10,090	-0.04%
2022/11/23	2	55.20	2	55.25	54.60	0	10,199	0.00%
2022/11/22	10	55.28	9	55.22	55.10	1	10,247	0.01%
2022/11/21	14	55.71	14	55.88	55.70	0	10,152	0.00%
2022/11/18	14	54.41	16	54.83	54.20	-2	10,005	-0.02%
2022/11/17	14	54.56	11	54.31	55.40	3	9,856	0.03%
2022/11/16	12	52.61	46	52.41	52.20	-34	9,646	-0.35%
2022/11/15	30	53.67	0	0.00	53.20	30	9,931	0.30%
2022/11/14	0	0.00	3	52.40	52.50	-3	10,096	-0.03%
2022/11/11	13.2	51.76	0	52.20	51.70	13.2	10,244	0.13%
2022/11/10	2	52.15	0	0.00	51.80	2	10,364	0.02%
2022/11/09	3	52.90	0	0.00	53.10	3	10,932	0.03%
2022/11/08	2	53.80	0	0.00	52.90	2	11,144	0.02%
2022/11/07	5	53.60	0	0.00	53.50	5	11,328	0.04%
2022/11/04	0	52.90	2	53.00	53.00	-2	11,785	-0.02%
2022/11/03	1	51.70	1	52.70	52.80	0	12,344	0.00%
2022/11/02	8	52.11	5	52.20	52.20	3	12,540	0.02%
2022/11/01	4	51.80	6	52.50	52.40	-2	12,539	-0.02%
2022/10/31	0	0.00	2	49.70	49.40	-2	12,488	-0.02%
2022/10/27	0	0.00	1	50.60	50.70	-1	12,840	-0.01%
2022/10/26	1	50.90	0	0.00	50.00	1	13,071	0.01%
2022/10/25	1	50.73	0	0.00	51.10	1	13,337	0.01%
2022/10/24	1	52.70	0	0.00	52.00	1	14,101	0.01%
2022/10/21	2	52.40	0	0.00	52.10	2	14,806	0.01%
2022/10/20	1.1	53.16	0	0.00	52.80	1.1	14,905	0.01%
2022/10/19	1	54.60	0	0.00	54.20	1	14,966	0.01%
2022/10/18	2.1	54.20	0	0.00	54.40	2.1	15,164	0.01%
2022/10/17	5.1	53.81	2	54.25	54.50	3.1	15,381	0.02%
2022/10/13	2.2	53.72	10	55.34	53.20	-7.8	15,544	-0.05%
2022/10/12	2	55.00	0	0.00	56.10	2	15,480	0.01%
2022/10/11	0.1	56.60	1	56.40	56.40	-0.9	15,523	-0.01%
2022/10/07	0	57.60	5	57.30	57.10	-5	15,900	-0.03%
2022/10/06	2	57.35	1	57.50	57.50	1	16,073	0.01%
2022/10/05	1.1	58.11	0	0.00	57.00	1.1	16,339	0.01%
2022/10/04	2	56.60	0	0.00	57.20	2	16,400	0.01%
2022/10/03	1.1	57.29	1	57.00	56.20	0.1	16,561	0.00%
2022/09/30	0	57.00	0.2	57.00	56.90	-0.2	16,874	0.00%
2022/09/29	4.2	57.84	4	57.63	57.00	0.2	17,211	0.00%
2022/09/28	6	58.10	3	58.53	57.60	3	17,426	0.02%
2022/09/27	6	61.18	10	60.95	60.90	-4	17,803	-0.02%
2022/09/26	7	60.86	5	62.50	60.60	2	18,300	0.01%
2022/09/23	6	64.10	0	0.00	63.80	6	19,012	0.03%
2022/09/22	2	65.75	1	66.40	66.60	1	19,281	0.01%
2022/09/21	0	66.20	0	0.00	65.40	0	19,677	0.00%
2022/09/20	0	0.00	10.1	66.15	66.30	-10.1	20,980	-0.05%
2022/09/19	29.1	65.40	21	65.20	64.20	8.1	21,765	0.04%
2022/09/16	2	66.10	0	0.00	64.50	2	21,976	0.01%
2022/09/15	6	66.70	5	66.10	66.00	1	21,874	0.00%
2022/09/13	0	0.00	2	66.15	66.10	-2	21,968	-0.01%
2022/09/12	3	66.37	1.1	65.71	66.00	2	21,911	0.01%
2022/09/08	8.1	66.47	5	66.60	66.90	3	21,750	0.01%
2022/09/07	0	64.30	0	0.00	63.80	0	21,449	0.00%
2022/09/06	1	63.50	0	0.00	63.50	1	21,508	0.00%
2022/09/02	0	0.00	43	64.59	64.80	-43	21,343	-0.20%
2022/09/01	2	66.00	4	66.30	65.80	-2	21,248	-0.01%
2022/08/31	5	66.80	8	66.23	66.20	-3	21,323	-0.01%
2022/08/30	20	65.87	5	66.16	66.30	15	21,126	0.07%
2022/08/29	1	64.40	5	63.00	64.40	-4	20,859	-0.02%
2022/08/26	0	0.00	1	64.50	64.20	-1	20,704	0.00%
2022/08/25	7.2	65.08	1	66.00	65.00	6.2	20,571	0.03%
2022/08/24	2.1	65.56	1	65.40	65.40	1.1	20,454	0.01%
2022/08/23	2	64.70	2	65.55	65.80	0	20,401	0.00%
2022/08/22	1.1	65.46	1	65.80	65.00	0.1	20,372	0.00%
2022/08/19	1.1	64.41	2	63.85	63.70	-0.9	19,978	0.00%
2022/08/18	0	0.00	1	63.00	64.00	-1	19,698	-0.01%
2022/08/17	1	61.50	2	62.45	62.00	-1	19,495	-0.01%
2022/08/16	33.1	63.11	28	62.51	62.10	5.1	19,317	0.03%
2022/08/15	3	64.33	4	64.23	64.70	-1	18,711	-0.01%
2022/08/12	13.1	62.87	24	62.39	63.10	-10.9	18,500	-0.06%
2022/08/11	86	61.55	178	61.73	62.90	-92	18,272	-0.50%	大賣/
2022/08/10	126	61.26	50	60.84	61.50	76	17,823	0.43%	大買/
2022/08/09	4.1	58.88	4	59.18	58.40	0.1	17,220	0.00%
2022/08/08	0	0.00	10	58.30	58.30	-10	17,080	-0.06%
2022/08/05	13	57.60	11	57.60	57.70	2	17,148	0.01%
2022/08/04	41	57.50	28	56.49	57.30	13	17,228	0.08%
2022/08/03	12	57.50	33	57.39	57.70	-21	17,106	-0.12%
2022/08/02	5.1	59.18	12	58.73	58.90	-7	16,927	-0.04%
2022/08/01	8	58.75	20	58.78	59.10	-12	16,851	-0.07%
2022/07/29	45.1	58.15	10	57.73	58.20	35.1	16,566	0.21%
2022/07/28	24	56.36	23	56.63	56.70	1	15,807	0.01%
2022/07/27	5	53.58	9	53.89	54.40	-4	15,127	-0.03%
2022/07/26	5.2	53.49	0	0.00	53.40	5.2	15,289	0.03%
2022/07/25	17	53.22	10	53.24	52.90	7	15,443	0.05%
2022/07/22	204	55.19	205	55.09	54.80	-1	15,678	-0.01%	大買/大賣/
2022/07/21	4	53.08	3	53.20	53.90	1	15,833	0.01%
2022/07/20	1	54.30	22	54.62	54.10	-21	16,130	-0.13%
2022/07/19	4	55.13	4	55.05	54.60	0	16,269	0.00%
2022/07/18	20	54.88	0	0.00	54.60	20	16,315	0.12%
2022/07/15	14	54.24	20	54.49	54.00	-6	16,492	-0.04%
2022/07/14	7	55.67	2	55.30	56.40	5	16,753	0.03%
2022/07/13	19	55.52	1	56.10	54.80	18	17,209	0.10%
2022/07/12	2	54.45	4	54.45	54.10	-2	17,341	-0.01%
2022/07/11	5	55.10	7	54.17	55.00	-2	18,146	-0.01%
2022/07/08	4	54.75	5	55.32	54.20	-1	18,223	-0.01%
2022/07/07	9	55.28	10	55.13	55.50	-1	17,929	-0.01%
2022/07/06	13	54.98	11	54.92	54.10	2	17,590	0.01%
2022/07/05	55	55.84	57	55.58	54.70	-2	17,415	-0.01%
2022/07/04	24	55.38	26	55.05	55.60	-2	16,970	-0.01%
2022/07/01	24	55.88	32	54.90	55.50	-8	16,541	-0.05%
2022/06/30	9	55.10	18	55.26	55.10	-9	15,706	-0.06%
2022/06/29	15	55.10	13	54.04	54.40	2	15,419	0.01%
2022/06/28	162	54.71	161	54.78	55.00	1	15,986	0.01%	大買/大賣/
2022/06/27	17	54.44	42	54.76	54.90	-25	14,665	-0.17%
2022/06/24	60	52.13	78.1	51.97	53.80	-18.1	13,696	-0.13%
2022/06/23	3	49.05	3	48.92	48.95	0	13,228	0.00%
2022/06/22	7	48.95	9	49.18	49.05	-2	13,237	-0.02%
2022/06/20	1	47.40	0	0.00	46.90	1	13,750	0.01%
2022/06/17	1	47.30	0.2	47.75	47.95	0.8	14,125	0.01%
2022/06/16	11	48.76	2	47.65	47.65	9	14,939	0.06%
2022/06/15	88.1	47.93	81.1	48.03	48.05	7	15,203	0.05%
2022/06/14	3	49.27	0	0.00	49.30	3	15,377	0.02%
2022/06/10	4	50.95	4	50.90	51.30	0	16,713	0.00%
2022/06/09	4.1	51.33	5	51.70	51.10	-0.9	17,198	-0.01%
2022/06/08	0	0.00	1	50.00	49.80	-1	17,165	-0.01%
2022/06/07	1	50.20	0	0.00	50.10	1	17,206	0.01%
2022/06/06	1	50.20	0	0.00	50.00	1	17,158	0.01%
2022/06/02	0	0.00	1	50.20	50.20	-1	17,196	-0.01%
2022/05/31	0.2	51.10	3	51.50	51.50	-2.8	17,112	-0.02%
2022/05/30	5	51.32	3.1	51.80	51.90	2	17,036	0.01%
2022/05/26	1	50.00	0	0.00	49.40	1	16,750	0.01%
2022/05/25	6	49.60	6	49.35	49.50	0	16,661	0.00%
2022/05/24	0	0.00	5	50.40	49.00	-5	16,638	-0.03%
2022/05/23	13	50.17	8	50.21	50.10	5	16,545	0.03%
2022/05/20	6	49.68	6	49.21	48.95	0	16,469	0.00%
2022/05/19	1	48.90	2	48.95	49.00	-1	16,405	-0.01%
2022/05/18	0.1	49.80	0	0.00	49.45	0.1	16,350	0.00%
2022/05/17	0	0.00	5	49.55	49.75	-5	16,270	-0.03%
2022/05/16	5	49.45	0	0.00	49.45	5	16,202	0.03%
2022/05/13	4	47.91	3	49.20	48.75	1	16,067	0.01%
2022/05/12	1	46.35	1	46.60	46.35	0	15,880	0.00%
2022/05/11	1	49.00	0	0.00	48.05	1	15,656	0.01%
2022/05/10	2	50.00	2	49.65	49.50	0	15,557	0.00%
2022/05/09	4	50.08	0	0.00	50.00	4	15,465	0.03%
2022/05/06	1	52.40	9	51.80	51.80	-8	15,251	-0.05%
2022/05/04	11	52.64	20	52.45	52.60	-9	15,094	-0.06%
2022/05/03	4	52.90	5	53.30	52.50	-1	14,998	-0.01%
2022/04/29	40	55.49	38	54.35	54.40	2	14,716	0.01%
2022/04/28	53	56.94	87	57.05	55.60	-34	14,435	-0.24%
2022/04/27	11	56.85	21	56.55	57.00	-10	13,926	-0.07%
2022/04/26	93	57.10	32.2	57.33	56.40	60.9	13,487	0.45%
2022/04/25	14	54.32	11	54.20	54.10	3	12,923	0.02%
2022/04/22	13	56.65	13	55.98	56.50	0	12,677	0.00%
2022/04/21	8	56.69	155	56.79	56.30	-147	12,534	-1.17%	大賣/鉅額交易
2022/04/20	192	58.27	189	57.31	57.60	3	12,214	0.02%	大買/大賣/
2022/04/19	348	57.51	193.7	57.40	57.30	154.3	11,523	1.34%	大買/大賣/鉅額交易
2022/04/18	17	55.95	14	56.01	55.30	3	10,878	0.03%
2022/04/15	105	56.21	112	55.68	55.60	-7	10,439	-0.07%	大買/大賣/
2022/04/14	15	54.46	21	54.72	55.50	-6	9,471	-0.06%
2022/04/13	1	52.90	0	0.00	52.90	1	9,118	0.01%
2022/04/12	7	52.66	7	52.63	52.80	0	9,096	0.00%
2022/04/11	2	53.75	5	53.84	53.60	-3	8,999	-0.03%
2022/04/08	8	52.94	0	0.00	52.90	8	8,831	0.09%
2022/04/07	26	52.25	1	52.00	51.60	25	8,700	0.29%
2022/04/06	1.2	53.47	1	53.40	53.90	0.2	8,537	0.00%
2022/04/01	2	53.95	1	54.30	54.00	1	8,419	0.01%
2022/03/31	68	56.35	67	56.57	54.70	1	8,231	0.01%
2022/03/30	4	54.13	37	53.91	54.30	-33	7,199	-0.46%
2022/03/29	13	54.20	2	54.30	54.00	11	7,173	0.15%
2022/03/28	33	54.47	4	54.28	54.70	29	7,042	0.41%
2022/03/25	3	53.33	9	53.31	53.80	-6	6,846	-0.09%
2022/03/24	67	55.29	74	55.07	53.70	-7	6,702	-0.10%
2022/03/23	4	54.03	1	54.60	54.70	3	6,272	0.05%
2022/03/22	33	53.85	50	54.13	54.90	-17	5,971	-0.28%
2022/03/21	29	53.79	56	53.99	54.10	-27	5,535	-0.49%
2022/03/18	44	51.45	8	51.55	50.80	36	4,688	0.77%
2022/03/17	18	51.50	154.1	50.96	51.10	-136.1	4,392	-3.10%	大賣/鉅額交易
2022/03/16	237	51.80	99.1	51.61	51.90	138	4,011	3.44%	大買/鉅額交易
2022/03/15	8.1	49.35	15	49.73	49.10	-6.9	3,156	-0.22%
2022/03/14	63	48.89	72	49.26	50.10	-9	2,651	-0.34%
2022/03/11	5	45.30	3	45.27	45.55	2	2,123	0.09%
2022/03/10	5	43.81	0	0.00	44.45	5	1,991	0.25%
2022/03/09	3	41.85	0	0.00	42.25	3	1,908	0.16%
2022/03/08	1	41.35	5	41.20	41.50	-4	1,950	-0.21%
2022/03/04	0	0.00	3	43.95	43.75	-3	1,915	-0.16%
2022/03/03	5	43.43	12	43.32	43.30	-7	1,922	-0.36%
2022/02/24	2	42.15	0	0.00	41.20	2	2,028	0.10%
2022/02/17	10	43.40	10	43.10	43.20	0	2,319	0.00%
2022/02/11	1	43.65	0	0.00	43.70	1	2,526	0.04%
2022/02/09	1	43.85	0	0.00	44.00	1	2,656	0.04%
2022/02/08	0	0.00	2	43.30	43.70	-2	2,668	-0.07%
2022/02/07	2	42.70	0	0.00	42.90	2	2,678	0.07%
2022/01/26	0	0.00	1	41.20	42.00	-1	2,682	-0.04%
2022/01/14	1	43.75	0	0.00	43.50	1	3,482	0.03%
2022/01/13	3	44.22	0	0.00	44.25	3	4,141	0.07%
2022/01/07	0	0.00	1	45.30	44.70	-1	4,168	-0.02%
2022/01/05	1	45.45	0	0.00	45.35	1	4,189	0.02%
2022/01/04	0	0.00	2	44.85	45.10	-2	4,176	-0.05%
2022/01/03	3	45.02	1	44.80	44.85	2	4,206	0.05%
2021/12/28	0	0.00	1.1	45.04	44.80	-1.1	4,372	-0.03%
2021/12/23	2	44.85	10	44.78	44.80	-8	5,005	-0.16%
2021/12/20	3	43.50	0	0.00	43.30	3	5,282	0.06%
2021/12/09	5	43.85	0	0.00	43.75	5	5,229	0.10%
2021/12/08	2	44.38	0	0.00	44.30	2	5,196	0.04%
2021/12/07	0	0.00	2	45.00	45.00	-2	5,129	-0.04%
2021/12/06	2	45.00	2	45.00	45.35	0	5,120	0.00%
2021/12/02	0	0.00	4	44.50	44.80	-4	5,147	-0.08%
2021/11/30	4	44.85	0	0.00	44.85	4	5,205	0.08%
2021/11/26	2	45.20	2	45.50	44.70	0	5,164	0.00%
2021/11/24	2	45.53	2	45.68	45.75	0	5,148	0.00%
2021/11/23	0	0.00	1	45.90	45.95	-1	5,135	-0.02%
2021/11/19	0	0.00	1	45.00	45.00	-1	5,067	-0.02%
2021/11/18	2	45.20	4	45.35	45.60	-2	5,047	-0.04%
2021/11/17	4	45.33	9	45.59	45.55	-5	5,015	-0.10%
2021/11/16	7	44.92	1	44.70	45.65	6	4,981	0.12%
2021/11/15	0	0.00	2	43.90	43.95	-2	4,853	-0.04%
2021/11/12	12	43.54	10	43.15	43.60	2	4,821	0.04%
2021/11/11	1.1	42.83	2	43.25	43.25	-0.9	4,783	-0.02%
2021/11/10	0	0.00	5	42.37	42.60	-5	4,747	-0.11%
2021/11/09	10	42.40	10	42.45	42.55	0	4,734	0.00%
2021/11/02	1	42.35	2	42.25	41.25	-1	4,741	-0.02%
2021/11/01	4	42.05	0	0.00	42.05	4	4,685	0.09%
2021/10/29	1	41.00	0	0.00	41.15	1	4,661	0.02%
2021/10/28	1	40.55	1	41.10	41.10	0	4,626	0.00%
2021/10/27	1	39.45	0	0.00	39.75	1	4,571	0.02%
2021/10/26	3	39.82	0	0.00	39.35	3	4,630	0.06%
2021/10/25	2	39.70	8	40.06	40.20	-6	4,527	-0.13%
2021/10/22	0	0.00	1	41.85	41.50	-1	4,748	-0.02%
2021/10/21	10	41.46	2	41.33	41.30	8	4,695	0.17%
2021/10/08	0	0.00	3	47.45	46.90	-3	4,124	-0.07%
2021/10/06	0	0.00	1	47.10	46.50	-1	4,154	-0.02%
2021/10/05	6	45.95	5	46.45	46.20	1	4,050	0.02%
2021/10/01	182	49.80	178	48.61	46.50	4	4,025	0.10%	大買/大賣/
2021/09/30	2	48.33	20	48.96	48.75	-18	3,694	-0.49%
2021/09/29	31	48.96	11.1	49.43	48.70	19.9	3,488	0.57%
2021/09/17	0	46.00	0	0.00	45.90	0	3,451	0.00%
2021/09/16	1.1	46.41	4	46.30	46.30	-3	3,559	-0.08%
2021/09/15	0	45.70	0	0.00	46.05	0	3,606	0.00%
2021/09/14	1	45.35	0	0.00	45.50	1	3,755	0.03%
2021/09/09	1	44.65	0	0.00	45.10	1	4,336	0.02%
2021/09/08	1	45.00	1	45.05	45.00	0	4,384	0.00%
2021/09/07	1	45.90	3	46.05	46.00	-2	4,414	-0.05%
2021/09/06	1	48.60	0	0.00	47.85	1	4,409	0.02%
2021/09/03	0	0.00	1	48.90	48.70	-1	4,376	-0.02%
2021/09/02	1	48.55	0	0.00	48.50	1	4,359	0.02%
2021/09/01	5	48.80	3	49.05	48.95	2	4,394	0.05%
2021/08/31	0	0.00	1	49.10	49.00	-1	4,429	-0.02%
2021/08/30	5	48.65	11	48.61	48.50	-6	4,467	-0.13%
2021/08/27	1	47.50	0	0.00	47.70	1	4,510	0.02%
2021/08/26	0	0.00	3	48.10	47.60	-3	4,563	-0.07%
2021/08/25	1	47.60	0	0.00	47.70	1	4,605	0.02%
2021/08/23	7	46.81	7	46.80	46.90	0	4,666	0.00%
2021/08/20	3	45.72	1	45.60	46.00	2	4,715	0.04%
2021/08/18	2	46.00	0	0.00	46.70	2	4,801	0.04%
2021/08/17	1	46.60	1	46.05	46.15	0	4,891	0.00%
2021/08/16	3	46.07	0	0.00	46.45	3	4,928	0.06%
2021/08/13	1	47.65	0	0.00	47.10	1	4,912	0.02%
2021/08/12	1	47.60	2	47.58	47.60	-1	4,969	-0.02%
2021/08/11	2	47.50	0	0.00	47.35	2	5,088	0.04%
2021/08/10	6	48.37	0	0.00	48.20	6	5,155	0.12%
2021/08/09	3	49.25	0	0.00	49.20	3	5,268	0.06%
2021/08/06	1	50.00	0	0.00	50.00	1	5,382	0.02%
2021/08/05	0	0.00	4	50.58	50.60	-4	5,546	-0.07%
2021/08/04	0	0.00	10	50.90	50.90	-10	5,830	-0.17%
2021/08/03	0	0.00	2	50.30	50.20	-2	5,928	-0.03%
2021/08/02	2	50.20	0	0.00	50.10	2	5,988	0.03%
2021/07/30	1	49.65	0	0.00	50.50	1	6,044	0.02%
2021/07/29	1	49.95	1	50.00	50.20	0	6,132	0.00%
2021/07/28	12	50.78	10	50.70	50.30	2	6,125	0.03%
2021/07/27	1	50.30	1	50.40	51.00	0	6,037	0.00%
2021/07/22	10	49.30	0	0.00	49.20	10	6,195	0.16%
2021/07/21	6	49.17	0	0.00	49.05	6	6,317	0.09%
2021/07/20	2	50.00	0	0.00	49.80	2	6,381	0.03%
2021/07/15	0	0.00	1	49.85	50.20	-1	6,934	-0.01%
2021/07/14	9	49.56	5	49.14	49.05	4	7,047	0.06%
2021/07/09	3	49.10	0.5	49.80	49.10	2.5	7,525	0.03%
2021/07/08	2	49.65	0	0.00	49.80	2	7,848	0.03%
2021/07/06	0	0.00	10	50.00	49.90	-10	8,754	-0.11%
2021/07/05	5	50.00	0	0.00	50.40	5	9,480	0.05%
2021/07/02	6	49.98	1	49.90	50.00	5	9,650	0.05%
2021/07/01	0	0.00	2	50.30	50.00	-2	9,895	-0.02%
2021/06/28	0	0.00	1	51.10	51.00	-1	10,209	-0.01%
2021/06/25	9	52.93	9	52.40	52.30	0	10,177	0.00%
2021/06/24	7	52.71	6	52.73	52.30	1	10,163	0.01%
2021/06/23	1	52.00	38	52.25	53.00	-37	10,154	-0.36%
2021/06/22	44	52.75	17	51.62	53.00	27	10,174	0.27%
2021/06/21	1	49.70	0	0.00	50.20	1	9,833	0.01%
2021/06/18	5	51.30	5	50.90	50.40	0	9,937	0.00%
2021/06/17	3	50.00	3	51.00	51.30	0	10,040	0.00%
2021/06/15	1	50.10	5	50.00	50.00	-4	10,400	-0.04%
2021/06/11	5	49.85	0	0.00	50.00	5	10,559	0.05%
2021/06/10	2	48.93	1	48.80	49.15	1	10,789	0.01%
2021/06/09	0	0.00	1.1	49.11	48.70	-1.1	11,185	-0.01%
2021/06/08	2	49.30	0	0.00	49.40	2	11,737	0.02%
2021/06/03	1	51.00	1	50.90	50.70	0	12,176	0.00%
2021/06/02	1	51.80	0	0.00	51.00	1	12,397	0.01%
2021/05/28	1.1	51.50	0	0.00	51.20	1.1	13,746	0.01%
2021/05/27	1	50.90	1	50.40	51.50	0	13,815	0.00%
2021/05/26	1	49.65	15	50.00	50.40	-14	13,869	-0.10%
2021/05/25	15	49.98	4	49.23	49.80	11	13,915	0.08%
2021/05/24	2	48.05	0	0.00	48.35	2	14,033	0.01%
2021/05/14	0	0.00	5	48.42	47.50	-5	14,647	-0.03%
2021/05/13	14	46.55	0	0.00	47.00	14	14,627	0.10%
2021/05/12	0	0.00	0.4	48.35	45.75	-0.4	14,724	0.00%
2021/05/11	12	50.88	13	49.27	49.20	-1	14,627	-0.01%
2021/05/10	8	52.31	2	52.00	52.00	6	15,070	0.04%
2021/05/07	6	52.03	44	52.10	52.50	-38	15,779	-0.24%
2021/05/06	40	51.88	0	0.00	51.70	40	15,779	0.25%
2021/05/05	2	50.15	1	49.70	49.50	1	15,623	0.01%
2021/05/04	0	0.00	2	49.35	49.35	-2	15,716	-0.01%
2021/05/03	0	0.00	2	52.35	52.00	-2	15,725	-0.01%
2021/04/29	1	53.50	1	53.50	53.50	0	15,766	0.00%
2021/04/27	0	0.00	14	54.09	54.10	-14	15,841	-0.09%
2021/04/26	10	54.66	7	54.10	54.20	3	15,879	0.02%
2021/04/23	11	53.71	1	54.30	53.70	10	16,025	0.06%
2021/04/22	2	55.80	5	55.92	54.10	-3	16,084	-0.02%
2021/04/21	2	56.40	7	56.91	56.30	-5	15,904	-0.03%
2021/04/20	1	56.00	2	55.50	56.00	-1	15,756	-0.01%
2021/04/19	1	56.10	32	55.84	56.30	-31	15,798	-0.20%
2021/04/16	44	55.25	22	55.46	56.10	22	15,903	0.14%
2021/04/15	0	0.00	2	53.90	53.70	-2	15,762	-0.01%
2021/04/14	4	53.65	3	53.30	54.10	1	15,998	0.01%
2021/04/13	14	57.01	19	57.14	55.40	-5	16,006	-0.03%
2021/04/12	18.1	56.89	16	57.45	56.40	2.1	15,934	0.01%
2021/04/09	35	56.25	49	56.18	57.30	-14	16,319	-0.09%
2021/04/08	3	54.93	6	54.73	54.30	-3	16,049	-0.02%
2021/04/07	8	54.29	25	54.28	54.40	-17	16,015	-0.11%
2021/04/06	2	53.30	1	53.30	53.40	1	16,165	0.01%
2021/04/01	5	52.50	1	52.50	52.70	4	16,164	0.02%
2021/03/31	4	53.18	0	0.00	52.80	4	16,177	0.02%
2021/03/30	5	53.30	0	0.00	53.50	5	16,210	0.03%
2021/03/29	17	52.93	1	53.30	53.50	16	16,443	0.10%
2021/03/26	2	52.20	4	52.33	52.60	-2	16,622	-0.01%
2021/03/25	10	51.91	13	52.18	51.80	-3	16,865	-0.02%
2021/03/24	4	53.60	2	53.80	53.20	2	17,349	0.01%
2021/03/23	5	54.14	10	53.86	53.90	-5	17,498	-0.03%
2021/03/22	5	53.74	8	53.35	53.20	-3	17,696	-0.02%
2021/03/19	5	54.32	1	54.10	54.00	4	18,236	0.02%
2021/03/18	8	54.96	8	54.89	55.00	0	18,672	0.00%
2021/03/17	9	54.06	3	54.33	53.80	6	19,532	0.03%
2021/03/16	4	55.18	4	55.30	54.70	0	20,212	0.00%
2021/03/15	248	55.79	252	56.38	55.10	-4	20,601	-0.02%	大買/大賣/
2021/03/12	4	54.83	7	55.21	54.60	-3	21,284	-0.01%
2021/03/11	25	53.61	23	53.46	53.10	2	21,124	0.01%
2021/03/10	1	52.30	1	52.30	52.00	0	21,286	0.00%
2021/03/09	1	52.00	6	52.97	51.80	-5	21,847	-0.02%
2021/03/08	2.3	52.43	1	53.40	51.90	1.3	21,986	0.01%
2021/03/05	7	52.13	3	52.43	51.40	4	22,218	0.02%
2021/03/04	38	54.25	373.3	54.12	52.70	-335.3	22,943	-1.46%	大賣/鉅額交易
2021/03/03	348.3	53.43	20	52.85	53.90	328.3	23,991	1.37%	大買/鉅額交易
2021/03/02	21	51.38	26	50.88	50.20	-5	24,507	-0.02%
2021/02/26	6	50.28	31	50.22	50.10	-25	26,263	-0.10%
2021/02/25	24	50.60	43	50.61	50.40	-19	26,622	-0.07%
2021/02/24	7	51.00	5	51.70	50.40	2	26,877	0.01%
2021/02/23	2	51.65	15	51.61	51.70	-13	27,023	-0.05%
2021/02/22	5	51.04	12	50.69	51.40	-7	27,601	-0.03%
2021/02/19	3	49.62	2	50.60	50.00	1	27,761	0.00%
2021/02/18	44	50.45	56	50.28	50.50	-12	27,860	-0.04%
2021/02/17	16	49.40	3.2	48.61	49.30	12.9	27,884	0.05%
2021/02/05	11.2	47.75	4	47.48	47.55	7.2	27,902	0.03%
2021/02/04	5	47.79	9	47.56	47.45	-4	28,067	-0.01%
2021/02/03	9	47.91	6	47.73	47.20	3	28,193	0.01%
2021/02/02	6	47.01	2.3	47.16	46.70	3.7	28,299	0.01%
2021/02/01	5	46.20	26	47.48	46.75	-21	28,457	-0.07%
2021/01/29	52	49.39	64	49.32	47.90	-12	28,128	-0.04%
2021/01/28	1	46.75	0	0.00	46.55	1	28,220	0.00%
2021/01/26	1	48.30	1	47.35	47.15	0	29,167	0.00%
2021/01/25	0	0.00	9	47.98	48.10	-9	29,673	-0.03%
2021/01/22	11	46.01	6	46.92	46.45	5	30,115	0.02%
2021/01/21	5	45.53	6	45.38	45.40	-1	30,797	0.00%
2021/01/20	9	46.09	4	45.95	45.30	5	32,476	0.02%
2021/01/19	20	48.04	1	47.30	47.55	19	32,656	0.06%
2021/01/18	8	47.14	17	46.11	47.65	-9	33,008	-0.03%
2021/01/15	6	47.08	2	47.15	47.05	4	33,369	0.01%
2021/01/14	0	0.00	5	48.50	48.10	-5	33,472	-0.01%
2021/01/13	11	47.83	0	0.00	48.20	11	33,635	0.03%
2021/01/12	2	48.43	15	48.69	48.25	-13	33,857	-0.04%
2021/01/11	16	49.38	4	49.40	49.45	12	34,026	0.04%
2021/01/08	30	48.24	25	48.16	48.20	5	34,121	0.01%
2021/01/07	17	48.04	7	48.71	47.75	10	34,457	0.03%
2021/01/06	25	47.63	2	47.55	47.10	23	35,051	0.07%
2021/01/05	31	48.90	6	49.37	48.65	25	35,154	0.07%
2021/01/04	32.1	50.48	9	49.64	49.10	23.1	35,607	0.06%
2020/12/31	14	54.24	0	0.00	53.60	14	35,064	0.04%
2020/12/30	2	55.85	11	56.25	56.20	-9	34,948	-0.03%
2020/12/29	12	55.93	47	56.22	55.90	-35	35,653	-0.10%
2020/12/28	0	0.00	3	55.67	55.20	-3	35,848	-0.01%
2020/12/25	3	54.43	50	55.02	54.60	-47	36,510	-0.13%
2020/12/24	8	54.79	7	54.84	54.70	1	36,688	0.00%
2020/12/23	16	53.63	12	53.83	54.30	4	36,828	0.01%
2020/12/22	14	55.00	1.3	53.80	53.10	12.7	37,382	0.03%
2020/12/21	7	55.20	6	55.73	55.50	1	37,567	0.00%
2020/12/18	30.3	54.16	46	54.35	55.80	-15.7	38,202	-0.04%
2020/12/17	14	52.66	14	53.17	53.00	0	38,116	0.00%
2020/12/16	19	53.76	27	53.64	54.20	-8	38,160	-0.02%
2020/12/15	12	54.35	28	52.95	51.80	-16	38,056	-0.04%
2020/12/14	3	55.00	3	56.40	55.60	0	37,801	0.00%
2020/12/11	107	57.66	29	57.88	55.80	78	37,521	0.21%	大買/
2020/12/10	27.3	63.40	8	65.06	61.70	19.3	36,688	0.05%
2020/12/09	81	61.53	35	61.95	63.30	46	36,539	0.13%
2020/12/08	33	60.27	143.1	60.33	61.50	-110.1	37,342	-0.29%	大賣/鉅額交易
2020/12/07	23	56.92	33	57.95	58.20	-10	37,134	-0.03%
2020/12/04	31.9	57.65	23.1	57.38	57.30	8.8	37,103	0.02%
2020/12/03	30	58.43	23	58.91	58.30	7	37,234	0.02%
2020/12/02	20.1	57.63	11	58.04	57.40	9.1	37,364	0.02%
2020/12/01	24	58.33	90	58.73	58.00	-66	38,275	-0.17%
2020/11/30	150	58.52	109	58.29	58.50	41	38,300	0.11%	大買/大賣/
2020/11/27	78	57.51	56	57.94	56.70	22	37,928	0.06%
2020/11/26	124	56.47	137	56.57	55.60	-13	37,034	-0.04%	大買/大賣/
2020/11/25	89	55.44	67	55.09	56.10	22	36,177	0.06%
2020/11/24	14	50.69	20.1	51.07	51.00	-6.1	34,519	-0.02%
2020/11/23	18	49.75	8	50.49	50.90	10	34,095	0.03%
2020/11/20	94	50.32	0	0.00	49.65	94	33,763	0.28%
2020/11/19	15	50.91	101	50.96	50.30	-86	33,458	-0.26%
2020/11/18	42	49.02	35	49.10	49.75	7	32,719	0.02%
2020/11/17	6	48.42	8	48.44	47.65	-2	32,390	-0.01%
2020/11/16	53	48.25	29	48.03	47.55	24	32,271	0.07%
2020/11/13	32	48.32	8	47.73	48.55	24	32,114	0.07%
2020/11/12	42	48.36	1	47.95	47.20	41	32,031	0.13%
2020/11/11	31	48.52	10	48.65	48.65	21	32,081	0.07%
2020/11/10	6	47.95	0	0.00	48.80	6	32,097	0.02%
2020/11/09	5	50.16	6	50.13	49.85	-1	31,720	0.00%
2020/11/06	5	50.08	5	49.58	50.00	0	31,373	0.00%
2020/11/05	24	50.33	43	50.24	50.20	-19	31,123	-0.06%
2020/11/04	8	49.15	9	49.35	49.00	-1	30,304	0.00%
2020/11/03	42	49.90	29	49.51	49.60	13	29,905	0.04%
2020/11/02	16	48.85	13	48.56	49.05	3	29,259	0.01%
2020/10/30	3	49.85	2	49.63	48.15	1	28,635	0.00%
2020/10/29	4	51.98	71	52.57	51.90	-67	27,928	-0.24%
2020/10/28	133	52.79	92	52.52	53.00	41	27,143	0.15%	大買/
2020/10/27	11	49.84	21	49.44	48.75	-10	25,399	-0.04%
2020/10/26	23	49.19	22	49.48	49.45	1	25,117	0.00%
2020/10/23	13	48.82	13	48.36	49.00	0	24,608	0.00%
2020/10/22	0	0.00	10	47.05	47.00	-10	24,019	-0.04%
2020/10/21	13	46.23	3	46.47	46.10	10	23,783	0.04%
2020/10/20	5	46.25	1	45.85	45.90	4	23,587	0.02%
2020/10/19	15	47.43	1	47.35	47.25	14	23,359	0.06%
2020/10/16	2	49.05	0	0.00	47.40	2	23,270	0.01%
2020/10/15	17	50.32	11	49.79	49.30	6	22,868	0.03%
2020/10/14	31	51.60	37	51.05	50.70	-6	22,361	-0.03%
2020/10/13	10	48.76	68	49.53	49.40	-58	21,443	-0.27%
2020/10/12	99	49.02	49	49.30	49.40	50	20,980	0.24%
2020/10/08	35	47.30	36	47.00	47.00	-1	20,214	0.00%
2020/10/07	0	0.00	21	46.80	46.55	-21	19,873	-0.11%
2020/10/06	1	46.70	13	47.59	46.90	-12	19,520	-0.06%
2020/10/05	35	44.68	18	45.10	45.60	17	18,668	0.09%
2020/09/30	23	43.19	13	43.88	42.70	10	18,081	0.06%
2020/09/29	6	41.73	0	0.00	41.65	6	17,218	0.03%
2020/09/28	6	42.42	7	42.49	43.10	-1	16,997	-0.01%
2020/09/25	326	45.87	337.6	46.05	42.65	-11.6	16,664	-0.07%	大買/大賣/
2020/09/24	11	46.15	0	0.00	44.75	11	15,808	0.07%
2020/09/23	30.3	45.68	42	45.97	47.10	-11.8	15,373	-0.08%
2020/09/22	6	49.25	16	50.08	48.40	-10	14,434	-0.07%
2020/09/21	135	51.63	112	51.93	51.50	23	13,840	0.17%	大買/大賣/
2020/09/18	25	52.44	40	51.48	51.20	-15	13,532	-0.11%
2020/09/17	26	51.60	11.5	52.14	51.30	14.5	13,284	0.11%
2020/09/16	6	51.33	2	51.90	51.60	4	12,833	0.03%
2020/09/15	5	51.80	6	51.75	52.00	-1	12,553	-0.01%
2020/09/14	31	52.06	17	51.38	51.50	14	12,216	0.11%
2020/09/11	24	55.00	39.1	55.07	52.40	-15.1	11,514	-0.13%
2020/09/10	41	52.99	22	53.11	53.40	19	10,049	0.19%
2020/09/09	12	50.05	16	49.68	49.75	-4	9,160	-0.04%
2020/09/08	4	48.76	20	49.16	48.50	-16	8,760	-0.18%
2020/09/07	3	49.10	5	50.98	51.00	-2	8,130	-0.02%
2020/09/04	14	46.58	15	43.56	46.60	-1	7,381	-0.01%
2020/09/03	4	43.60	4	42.29	44.30	0	6,205	0.00%
2020/09/02	14	40.19	11	41.57	42.15	3	5,672	0.05%
2020/09/01	4	38.83	25	39.48	39.95	-21	5,137	-0.41%
2020/08/31	10	38.00	36	36.42	37.60	-26	4,513	-0.58%
2020/08/28	13	34.74	5	33.99	34.55	8	4,125	0.19%
2020/08/25	2	33.40	1	32.75	32.75	1	3,897	0.03%
2020/08/20	7	32.59	7	32.50	32.65	0	3,967	0.00%
2020/08/19	18	34.18	10	33.85	34.25	8	3,841	0.21%
2020/08/18	9	34.44	2	35.38	34.05	7	3,756	0.19%
2020/08/17	2	33.35	0	0.00	34.50	2	3,596	0.06%
2020/08/14	2	32.20	3	31.20	31.40	-1	3,273	-0.03%
2020/08/13	1	30.90	1	31.30	31.10	0	3,029	0.00%
2020/08/11	0	0.00	6	30.93	31.10	-6	3,108	-0.19%
2020/08/10	5	31.60	0	0.00	31.10	5	3,180	0.16%
2020/08/07	1	30.50	0	0.00	30.70	1	3,199	0.03%
2020/08/06	10	30.90	0	0.00	30.90	10	3,250	0.31%
2020/08/05	1	30.90	0.1	30.65	30.90	1	3,318	0.03%
2020/07/31	0	0.00	3	30.38	30.60	-3	3,347	-0.09%
2020/07/30	3	30.60	0	0.00	30.45	3	3,316	0.09%
2020/07/29	3	29.90	3	29.45	29.80	0	3,276	0.00%
2020/07/28	0	0.00	2	29.23	29.10	-2	3,251	-0.06%
2020/07/27	2	29.90	0	0.00	29.65	2	3,272	0.06%
2020/07/24	5	30.76	9	30.91	30.35	-4	3,252	-0.12%
2020/07/23	9	31.36	5	30.90	31.55	4	3,207	0.12%
2020/07/22	9	30.29	3	30.57	30.75	6	3,084	0.19%
2020/07/17	0	0.00	2	28.75	28.70	-2	2,808	-0.07%
2020/07/16	0	0.00	2	28.80	29.00	-2	2,818	-0.07%
2020/07/07	3	28.77	0	0.00	28.50	3	2,705	0.11%
2020/07/06	0	0.00	1	28.20	28.20	-1	2,648	-0.04%
2020/07/03	0	0.00	16	28.23	28.05	-16	2,658	-0.60%
2020/07/02	18	28.31	1	27.75	28.30	17	2,692	0.63%
2020/06/29	1	27.45	0	0.00	27.60	1	2,695	0.04%
2020/06/23	0	0.00	1	27.85	27.55	-1	2,745	-0.04%
2020/06/22	8	27.53	2	27.53	27.55	6	2,750	0.22%
2020/06/19	5	27.36	0	0.00	27.15	5	2,778	0.18%
2020/06/18	1	27.50	0	0.00	27.65	1	2,775	0.04%
2020/06/15	0	0.00	3	27.70	27.40	-3	2,895	-0.10%
2020/06/12	0	0.00	0.1	27.25	27.40	-0.1	2,906	0.00%
2020/06/08	0	0.00	15	29.31	29.05	-15	3,081	-0.49%
2020/06/05	15	29.25	0	0.00	29.20	15	3,054	0.49%
2020/05/29	0	0.00	5	29.01	28.50	-5	3,015	-0.17%
2020/05/28	10	29.20	5	28.85	29.20	5	2,941	0.17%
2020/05/21	2	27.50	0	0.00	27.65	2	2,917	0.07%
2020/05/12	0	0.00	4	27.26	27.65	-4	2,768	-0.14%
2020/05/11	0	0.00	7	26.51	27.20	-7	2,698	-0.26%
2020/05/08	5	25.80	0	0.00	26.00	5	2,614	0.19%
2020/05/06	1	25.15	0	0.00	25.05	1	2,663	0.04%
2020/04/29	3	24.97	0	0.00	25.00	3	2,926	0.10%
2020/04/17	3	24.48	0	0.00	24.40	3	3,533	0.08%
2020/03/30	0	0.00	1	22.00	22.10	-1	4,027	-0.02%
2020/03/27	0	0.00	1	21.80	21.80	-1	4,025	-0.02%
2020/03/20	0	0.00	2	20.40	20.70	-2	3,963	-0.05%
2020/03/19	0	0.00	3	20.15	19.70	-3	3,930	-0.08%
2020/03/16	1	22.20	0	0.00	22.20	1	3,825	0.03%
2020/03/13	1	21.85	0	0.00	22.35	1	3,768	0.03%
2020/03/12	1	23.60	0	0.00	23.45	1	3,674	0.03%
2020/03/10	1	24.50	2	24.20	25.00	-1	3,530	-0.03%
2020/03/09	0	0.00	1	25.25	25.05	-1	3,467	-0.03%
2020/03/05	0	0.00	2	26.33	26.35	-2	3,444	-0.06%
2020/03/03	2	26.25	0	0.00	26.35	2	3,466	0.06%
2020/02/27	2	26.20	0	0.00	26.00	2	3,421	0.06%
2020/02/25	2	26.35	0	0.00	26.30	2	3,311	0.06%
2020/02/18	0	0.00	16	28.05	27.40	-16	3,155	-0.51%
2020/02/17	16	28.10	0	0.00	28.05	16	3,170	0.50%
2020/02/11	0	0.00	1	28.20	28.05	-1	2,997	-0.03%
2020/02/06	5	28.42	5	28.85	28.70	0	2,842	0.00%
2020/01/31	0	0.00	1.1	27.24	27.05	-1.1	2,446	-0.04%
2020/01/30	0	0.00	1	26.25	26.45	-1	2,344	-0.04%
2020/01/20	0	0.00	3	27.70	27.75	-3	2,227	-0.13%
2020/01/16	7	27.62	3	28.70	27.85	4	2,020	0.20%
2020/01/13	1	25.95	0	0.00	25.95	1	1,732	0.06%
2020/01/10	3	26.15	0	0.00	26.00	3	1,698	0.18%
2020/01/09	3	26.40	0	0.00	26.45	3	1,620	0.19%
2020/01/08	0	0.00	1	25.20	25.15	-1	1,500	-0.07%
2020/01/02	4	25.03	1	25.40	25.55	3	1,251	0.24%
2019/12/31	0	24.20	7	24.54	24.30	-7	1,110	-0.63%
2019/12/26	1	22.70	0	0.00	22.75	1	891	0.11%
2019/12/24	1	22.60	1	22.45	22.45	0	856	0.00%
2019/12/23	0	0.00	5	21.91	22.20	-5	832	-0.60%
2019/12/20	6	21.98	0	0.00	21.85	6	805	0.75%
2019/12/18	0	0.00	6	21.96	22.00	-6	784	-0.76%
2019/12/17	4	21.70	1	21.80	21.80	3	748	0.40%
2019/12/12	0	0.00	1	21.30	21.55	-1	697	-0.14%
2019/12/03	2	21.25	0	0.00	21.25	2	661	0.30%
2019/11/29	0	0.00	2	21.70	21.70	-2	628	-0.32%
2019/11/28	0	0.00	1	21.70	21.70	-1	601	-0.17%
2019/11/27	0	0.00	2	21.40	21.70	-2	589	-0.34%
2019/11/22	1	21.35	0	0.00	21.35	1	627	0.16%
2019/11/14	0	0.00	5	21.15	21.35	-5	623	-0.80%
2019/11/13	2	20.95	0	0.00	20.85	2	568	0.35%
2019/11/06	0.8	20.50	0	0.00	20.55	0.8	528	0.15%
2019/10/23	0	0.00	15	20.27	20.35	-15	580	-2.58%
2019/09/20	0	0.00	2	20.45	20.50	-2	637	-0.31%
2019/09/12	0	0.00	4	20.30	20.30	-4	677	-0.59%
2019/09/09	0	0.00	3	20.50	20.50	-3	679	-0.44%
2019/09/03	1	20.30	0	0.00	20.25	1	686	0.15%
2019/08/28	1	20.05	14	20.11	20.05	-13	692	-1.88%
2019/08/27	10	20.78	0	0.00	20.85	10	674	1.48%
2019/08/26	9	20.84	0	0.00	20.90	9	651	1.38%
2019/08/23	0	0.00	4	21.05	21.00	-4	634	-0.63%
2019/08/21	10	20.98	0	0.00	21.00	10	692	1.44%
2019/08/16	13	20.92	0	0.00	21.00	13	711	1.83%
2019/07/25	0	21.00	0	0.00	21.10	0	907	0.00%
2019/06/17	0	0.00	2	21.05	21.05	-2	898	-0.22%
2019/06/14	1	20.85	0	0.00	20.90	1	895	0.11%
2019/06/12	1	20.95	0	0.00	20.95	1	894	0.11%
2019/05/14	0	0.00	4	20.80	21.20	-4	687	-0.58%
2019/05/13	0	0.00	2	21.50	21.25	-2	668	-0.30%
2019/04/22	0	20.60	0	0.00	20.70	0	474	0.00%
2019/03/15	1	20.30	0	0.00	20.20	1	395	0.25%
2019/03/14	2	20.30	0	0.00	20.40	2	390	0.51%
2019/03/08	1	20.25	0	0.00	20.30	1	421	0.24%
2019/02/25	0	0.00	2	20.55	20.60	-2	421	-0.47%
2019/02/13	1	20.30	0	0.00	20.30	1	419	0.24%
2019/01/30	0.4	19.80	0	0.00	19.90	0.4	436	0.09%
2019/01/28	1	19.80	0	0.00	19.80	1	441	0.23%
2019/01/25	0.5	19.75	0	0.00	19.85	0.5	445	0.11%
2019/01/22	0.1	19.65	0	0.00	19.75	0.1	461	0.02%
2019/01/15	1	19.55	0	0.00	19.60	1	514	0.19%
2019/01/02	0	19.10	0	0.00	19.25	0	660	0.00%
2018/12/27	2	19.20	0	0.00	19.05	2	728	0.27%
2018/12/03	1	20.25	0	0.00	20.30	1	945	0.11%
2018/11/08	0	0.00	1	20.65	20.60	-1	1,038	-0.10%
2018/11/07	0	0.00	2	20.73	20.60	-2	1,041	-0.19%
2018/10/26	0	0.00	3	20.10	19.90	-3	1,064	-0.28%
2018/10/11	0	0.00	2	20.35	20.15	-2	1,099	-0.18%
2018/10/04	2	21.55	3	21.53	21.65	-1	1,037	-0.10%
2018/10/03	0	0.00	2	20.90	21.00	-2	961	-0.21%
2018/09/19	2	20.50	0	0.00	20.50	2	1,017	0.20%
2018/09/14	1	19.95	0	0.00	20.15	1	1,022	0.10%
2018/09/10	1	19.75	0	0.00	20.00	1	1,045	0.10%
2018/09/06	0	20.25	0	0.00	20.35	0	1,115	0.00%
2018/09/05	1	20.40	0	0.00	20.35	1	1,152	0.09%
2018/08/13	2	20.80	0	0.00	20.85	2	1,204	0.17%
2018/08/01	1	21.55	0	0.00	21.55	1	1,295	0.08%
2018/06/26	0	0.00	7	20.55	20.65	-7	2,626	-0.27%
2018/06/19	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/15	1	20.95	0	0.00	20.85	1	2,608	0.04%
2018/06/14	2	21.23	3	21.20	21.20	-1	2,592	-0.04%
2018/06/13	10	21.25	7	21.14	21.20	3	2,530	0.12%
2018/05/29	0	0.00	0.2	20.90	20.95	-0.2	2,465	-0.01%
2018/05/16	5	21.20	5	21.50	21.10	0	2,422	0.00%
2018/05/15	5	21.55	0	0.00	21.50	5	2,416	0.21%
2018/05/09	1	20.85	0	0.00	20.85	1	2,387	0.04%
2018/04/20	1	22.70	0	0.00	22.40	1	2,436	0.04%
2018/04/18	0	0.00	1	22.00	22.20	-1	2,349	-0.04%
2018/04/17	2	22.10	0	0.00	21.85	2	2,361	0.08%
2018/04/13	0	0.00	6	22.58	22.40	-6	2,328	-0.26%
2018/04/12	11	22.75	6	22.55	22.85	5	2,309	0.22%
2018/04/11	3	23.03	0	0.00	23.30	3	2,292	0.13%
2018/04/10	2	23.65	20	23.83	22.80	-18	2,251	-0.80%
2018/04/09	7	23.24	19	23.78	24.40	-12	2,110	-0.57%
2018/04/03	38	22.56	11	22.14	22.70	27	1,772	1.52%
2018/03/31	5	22.00	10	21.90	22.00	-5	1,676	-0.30%
2018/03/30	10	22.28	21.6	22.24	22.00	-11.6	1,650	-0.70%
2018/03/29	21	21.18	0	0.00	21.60	21	1,451	1.45%
2018/03/28	11	20.70	10	20.80	20.65	1	1,417	0.07%
2018/03/27	0	0.00	2	20.58	20.65	-2	1,464	-0.14%
2018/03/02	1	20.15	0	0.00	20.20	1	2,360	0.04%
2018/02/27	1	20.45	0	0.00	20.40	1	2,755	0.04%
2018/02/21	3	20.15	0	0.00	20.00	3	2,856	0.11%
2018/01/18	0	0.00	5	22.10	22.10	-5	3,056	-0.16%
2018/01/17	10	22.40	5	22.40	22.40	5	3,080	0.16%
2018/01/08	0	0.00	2	22.30	22.20	-2	3,341	-0.06%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	1	22.50	5	22.50	22.45	-4	3,390	-0.12%
2018/01/02	0	0.00	5	22.35	22.60	-5	3,400	-0.15%