中興電 (1513)-元大-員林中山券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
203.5
漲跌
▼6.0
漲幅
-2.86%
成交量
92,155張
產業
上市電機機械類股
1266人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	60	208.69	64.1	210.25	203.50	-4.1	48,651	-0.01%
2024/04/17	36.2	204.76	61.3	202.61	209.50	-25.1	47,241	-0.05%
2024/04/16	69.5	193.71	53.3	195.34	190.50	16.2	46,063	0.04%
2024/04/15	109.5	207.28	57.5	207.01	203.00	52	45,031	0.12%	大買/
2024/04/12	44.2	203.43	94.7	203.92	212.00	-50.5	43,106	-0.12%
2024/04/11	44	190.43	107.5	191.53	193.00	-63.5	41,192	-0.15%	大賣/
2024/04/10	38.2	182.64	16.1	182.57	183.00	22.1	39,715	0.06%
2024/04/09	31.3	185.19	43.4	185.70	185.00	-12.1	38,905	-0.03%
2024/04/08	23	181.09	14.1	181.93	182.00	8.9	37,888	0.02%
2024/04/03	6	177.50	8	178.19	178.50	-2	37,537	-0.01%
2024/04/02	8	178.38	27	178.39	178.50	-19	37,896	-0.05%
2024/04/01	28	180.45	18	180.08	177.50	10	37,647	0.03%
2024/03/29	16.1	176.44	21	177.48	179.50	-4.9	37,363	-0.01%
2024/03/28	12.1	178.54	29	178.88	177.00	-17	37,041	-0.05%
2024/03/27	71.5	182.47	26.3	182.28	176.00	45.2	36,624	0.12%
2024/03/26	83.2	191.86	83.6	189.84	187.00	-0.4	35,782	0.00%
2024/03/25	47.2	186.31	65.5	185.28	185.00	-18.2	34,312	-0.05%
2024/03/22	46.1	180.47	30.3	184.91	177.50	15.8	33,672	0.05%
2024/03/21	64.2	181.88	46.4	182.30	181.50	17.8	33,132	0.05%
2024/03/20	19.1	176.98	11	179.95	177.00	8.1	32,525	0.02%
2024/03/19	51.4	181.54	42	182.06	180.00	9.4	32,176	0.03%
2024/03/18	94.5	175.60	105.8	176.38	178.50	-11.3	31,332	-0.04%	大賣/
2024/03/15	42.6	170.68	27	170.70	169.50	15.6	30,161	0.05%
2024/03/14	50.2	171.44	46	173.48	173.00	4.3	29,428	0.01%
2024/03/13	84.3	175.43	69.1	177.06	173.50	15.1	28,573	0.05%
2024/03/12	46.1	169.64	59.1	170.83	170.00	-12.9	27,673	-0.05%
2024/03/11	6.5	162.83	16.2	163.50	164.50	-9.7	27,174	-0.04%
2024/03/08	36.1	164.23	19	164.73	161.50	17.1	27,954	0.06%
2024/03/07	27.6	170.44	15.7	170.81	171.00	11.8	27,655	0.04%
2024/03/06	10.1	168.86	31.1	171.96	174.00	-20.9	27,315	-0.08%
2024/03/05	38	170.66	41	172.54	169.00	-3	26,916	-0.01%
2024/03/04	40.4	168.27	11.6	169.25	167.00	28.8	26,085	0.11%
2024/03/01	71.7	174.51	30.1	173.32	171.00	41.7	25,637	0.16%
2024/02/29	42.1	162.51	60.4	168.98	171.00	-18.3	25,071	-0.07%
2024/02/27	93.2	156.84	94.8	157.31	155.50	-1.5	24,554	-0.01%
2024/02/26	30.6	153.14	37.6	154.13	153.00	-7.1	23,116	-0.03%
2024/02/23	19	141.68	37.4	140.55	143.00	-18.4	21,278	-0.09%
2024/02/22	26	133.40	27	133.04	133.50	-1	20,025	0.00%
2024/02/21	39.8	132.25	18.5	132.58	132.50	21.3	19,435	0.11%
2024/02/20	15.6	126.73	7.5	127.75	128.00	8.1	18,717	0.04%
2024/02/19	27.7	131.77	30.4	131.68	129.50	-2.7	18,222	-0.01%
2024/02/16	2.5	126.75	25.1	127.52	129.00	-22.6	17,327	-0.13%
2024/02/15	4.3	120.30	6.1	120.34	120.50	-1.8	16,675	-0.01%
2024/02/05	5.2	124.22	3	122.67	122.50	2.2	16,458	0.01%
2024/02/02	12.4	126.36	8.3	127.70	124.50	4	16,382	0.02%
2024/02/01	4.2	122.36	32.9	122.63	126.00	-28.7	15,842	-0.18%
2024/01/31	1	118.50	1	119.50	119.50	0	15,471	0.00%
2024/01/30	1	120.00	1	121.50	118.50	0	15,427	0.00%
2024/01/29	0	0.00	6	120.25	120.50	-6	15,401	-0.04%
2024/01/26	1	118.50	0	0.00	119.00	1	15,358	0.01%
2024/01/25	6	118.09	0	0.00	118.00	6	15,376	0.04%
2024/01/24	4	119.62	0	0.00	119.50	4	15,377	0.03%
2024/01/23	4	120.38	5	120.70	120.50	-1	15,353	-0.01%
2024/01/22	1	118.50	8	117.25	118.50	-7	15,229	-0.05%
2024/01/19	2	115.75	0	0.00	115.50	2	15,158	0.01%
2024/01/18	1	115.49	0	115.00	115.50	1	15,123	0.01%
2024/01/17	18	115.34	0	0.00	115.00	18	15,100	0.12%
2024/01/16	12	119.08	0	0.00	118.50	12	15,014	0.08%
2024/01/15	22.5	121.62	17.1	124.14	121.50	5.5	14,985	0.04%
2024/01/12	2	120.50	9	121.17	120.50	-7	14,450	-0.05%
2024/01/11	6.2	118.53	0	0.00	119.00	6.2	14,280	0.04%
2024/01/10	1	119.00	2.1	120.01	119.50	-1.1	14,256	-0.01%
2024/01/09	11.1	119.50	11.2	120.80	120.00	-0.1	14,231	0.00%
2024/01/08	2	118.51	1	120.50	118.00	1	14,041	0.01%
2024/01/05	0	0.00	1	118.00	119.50	-1	13,983	-0.01%
2024/01/04	4.1	118.02	1	117.50	118.50	3.1	13,953	0.02%
2024/01/03	4	118.87	5	119.20	120.00	-1	13,844	-0.01%
2024/01/02	4	118.38	11.9	118.51	119.00	-7.9	13,740	-0.06%
2023/12/29	9.5	116.67	3	116.17	116.50	6.5	13,628	0.05%
2023/12/28	10	119.90	19.3	120.56	119.00	-9.3	13,402	-0.07%
2023/12/27	1	116.00	1	116.50	116.00	0	13,064	0.00%
2023/12/26	1	117.49	0	0.00	116.50	1	13,137	0.01%
2023/12/25	1.1	118.02	2	117.50	117.50	-1	13,135	-0.01%
2023/12/22	2	116.25	0	0.00	116.00	2	13,138	0.02%
2023/12/21	4.2	115.74	1.3	116.65	115.00	2.9	13,158	0.02%
2023/12/20	1	117.50	3	117.83	117.50	-2	13,256	-0.02%
2023/12/19	9.7	117.06	4.4	117.34	117.00	5.3	13,432	0.04%
2023/12/18	3	120.67	0	0.00	120.50	3	13,267	0.02%
2023/12/15	13	122.38	33.1	121.99	122.00	-20.1	13,270	-0.15%
2023/12/14	12	124.92	14	125.25	125.00	-2	12,954	-0.02%
2023/12/13	18.2	124.97	11	128.00	124.50	7.2	12,770	0.06%
2023/12/12	12	126.04	5.2	126.21	125.00	6.8	12,593	0.05%
2023/12/11	2	124.50	5.5	125.76	126.00	-3.5	12,486	-0.03%
2023/12/08	10.1	125.61	2	126.00	126.00	8.1	12,323	0.07%
2023/12/07	22	129.97	23	130.78	126.50	-1	12,095	-0.01%
2023/12/06	39.2	128.68	10.5	128.62	126.50	28.7	11,279	0.25%
2023/12/05	10	127.75	20.1	128.67	129.50	-10	10,637	-0.09%
2023/12/04	10	124.00	23.1	124.50	126.50	-13.1	9,665	-0.14%
2023/12/01	17	122.62	3.7	122.49	120.50	13.3	9,186	0.14%
2023/11/30	7	121.57	15.1	122.40	121.50	-8.1	8,955	-0.09%
2023/11/29	5	121.60	5.7	122.26	121.00	-0.7	8,700	-0.01%
2023/11/28	12	122.21	37.7	122.91	124.00	-25.7	8,670	-0.30%
2023/11/27	45.7	121.51	30.3	120.51	119.00	15.5	8,074	0.19%
2023/11/24	6	114.59	65.1	114.94	117.00	-59.1	7,031	-0.84%
2023/11/22	0	0.00	3	103.00	102.50	-3	6,087	-0.05%
2023/11/21	2	102.25	0	0.00	102.50	2	6,262	0.03%
2023/11/20	0.1	103.50	0	103.00	102.50	0.1	6,700	0.00%
2023/11/17	2.1	104.00	3.1	104.00	104.00	-1	6,811	-0.02%
2023/11/15	1	103.00	0	0.00	103.50	1	7,245	0.01%
2023/11/14	1	100.53	1	102.00	102.00	0	7,559	0.00%
2023/11/13	0.3	102.00	1.4	101.63	101.00	-1.1	7,712	-0.01%
2023/11/10	0	0.00	10.7	101.49	102.50	-10.7	7,809	-0.14%
2023/11/09	6	99.92	13	100.10	99.30	-7	7,914	-0.09%
2023/11/08	8	100.56	2	101.25	100.50	6	8,173	0.07%
2023/11/07	0	0.00	1	101.50	102.50	-1	8,286	-0.01%
2023/11/06	1.2	100.67	12.1	101.17	100.50	-10.9	8,595	-0.13%
2023/11/03	5	97.90	0	0.00	98.30	5	8,862	0.06%
2023/11/02	0	0.00	2	96.30	96.50	-2	9,014	-0.02%
2023/11/01	0.2	94.00	5	93.90	94.50	-4.8	9,171	-0.05%
2023/10/31	11.2	94.02	0	0.00	93.20	11.2	9,418	0.12%
2023/10/30	1.1	98.21	0	0.00	97.60	1.1	9,597	0.01%
2023/10/27	3	100.23	0	0.00	99.10	3	10,035	0.03%
2023/10/26	1.1	101.45	0	0.00	100.00	1.1	10,689	0.01%
2023/10/25	1	101.50	1	102.00	102.00	0	10,942	0.00%
2023/10/24	1.1	100.00	0	0.00	100.00	1.1	11,195	0.01%
2023/10/23	3	97.47	28.2	99.96	99.90	-25.2	11,515	-0.22%
2023/10/20	1.2	94.53	21	95.63	96.20	-19.8	12,125	-0.16%
2023/10/19	6.2	98.20	1	98.20	98.10	5.2	12,985	0.04%
2023/10/18	16.4	99.77	0	0.00	99.00	16.4	15,240	0.11%
2023/10/17	6	101.17	0	0.00	100.00	6	15,255	0.04%
2023/10/16	1	101.00	1	102.00	102.50	0	15,299	0.00%
2023/10/13	11.5	102.44	0	0.00	102.50	11.5	15,899	0.07%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/11	2	105.00	2	106.00	105.00	0	17,571	0.00%
2023/10/06	8	106.81	0	0.00	106.50	8	17,839	0.04%
2023/10/05	0	0.00	2	108.50	108.00	-2	18,353	-0.01%
2023/10/03	3	107.50	2	110.00	107.50	1	18,637	0.01%
2023/10/02	0	0.00	3	109.00	109.00	-3	18,658	-0.02%
2023/09/28	0	0.00	2.2	107.05	107.50	-2.2	18,760	-0.01%
2023/09/27	6	106.67	2	105.50	106.00	4	18,958	0.02%
2023/09/26	2	105.50	12	107.08	106.50	-10	19,279	-0.05%
2023/09/25	1	106.50	17	105.88	106.50	-16	19,535	-0.08%
2023/09/22	29	101.63	28	102.92	102.00	1	19,807	0.01%
2023/09/21	7.3	98.98	1	98.50	98.70	6.3	19,786	0.03%
2023/09/20	3.1	99.21	2	100.50	100.50	1.1	20,212	0.01%
2023/09/19	3	101.50	0	0.00	101.00	3	21,159	0.01%
2023/09/18	9	102.06	1	102.01	101.50	8	21,570	0.04%
2023/09/15	2.1	102.52	2	103.00	103.50	0.1	21,917	0.00%
2023/09/14	0.1	104.00	0	0.00	104.00	0.1	22,855	0.00%
2023/09/13	12.7	103.02	2.1	102.50	103.00	10.6	24,493	0.04%
2023/09/12	0.1	103.25	0	0.00	104.00	0.1	25,234	0.00%
2023/09/11	16.2	105.44	6.1	105.47	103.50	10.1	25,422	0.04%
2023/09/08	4.1	107.37	0	0.00	107.00	4.1	25,417	0.02%
2023/09/07	9.2	109.17	0	0.00	108.50	9.2	25,460	0.04%
2023/09/06	0.1	111.00	0	0.00	110.50	0.1	25,598	0.00%
2023/09/04	5	110.20	1	110.50	110.50	4	26,296	0.02%
2023/09/01	31.4	112.22	3	113.33	111.50	28.4	26,383	0.11%
2023/08/31	1	113.01	12	113.46	113.50	-11	26,307	-0.04%
2023/08/30	1	113.50	3.2	113.03	112.50	-2.2	26,707	-0.01%
2023/08/29	2	112.50	0	112.50	113.50	2	27,595	0.01%
2023/08/28	5	112.20	0	0.00	112.00	5	27,759	0.02%
2023/08/25	5	113.50	4.1	114.01	113.50	0.9	28,023	0.00%
2023/08/24	7.4	114.98	16.7	114.61	115.00	-9.3	28,049	-0.03%
2023/08/23	3	110.33	1	110.00	110.00	2	27,866	0.01%
2023/08/22	12.3	112.05	1	110.00	110.00	11.3	28,028	0.04%
2023/08/21	4	113.63	2	114.50	113.50	2	28,267	0.01%
2023/08/18	7	113.43	16	114.34	113.00	-9	28,524	-0.03%
2023/08/17	4.1	109.66	3.1	110.02	110.00	1	29,040	0.00%
2023/08/16	2	109.25	1.1	109.96	110.50	0.9	30,136	0.00%
2023/08/15	1	112.99	5	112.20	111.50	-4	30,547	-0.01%
2023/08/14	13.4	109.85	5	108.50	108.50	8.4	30,904	0.03%
2023/08/11	5	114.20	17	116.29	114.50	-12	30,741	-0.04%
2023/08/10	29.2	114.24	22	114.50	114.00	7.2	30,744	0.02%
2023/08/09	8	116.31	12.1	117.74	116.00	-4.1	30,557	-0.01%
2023/08/08	9.1	115.27	1	115.50	115.00	8.1	30,456	0.03%
2023/08/07	6	115.17	7.3	115.71	116.50	-1.3	30,508	0.00%
2023/08/04	5	113.80	34	114.60	116.00	-29	30,557	-0.09%
2023/08/02	36.3	112.26	6	113.08	110.50	30.3	30,912	0.10%
2023/08/01	18.4	114.62	10.3	113.88	114.00	8.1	31,242	0.03%
2023/07/31	12.2	117.38	9.6	118.46	117.00	2.6	31,031	0.01%
2023/07/28	4	111.88	6	111.75	112.50	-2	30,730	-0.01%
2023/07/27	3	110.50	14.2	110.20	110.50	-11.2	30,849	-0.04%
2023/07/26	10	108.89	2	109.25	108.00	8	31,164	0.03%
2023/07/25	22.3	110.30	52	109.65	111.50	-29.7	30,943	-0.10%
2023/07/24	60.3	107.17	46.5	106.34	106.00	13.8	30,413	0.05%
2023/07/21	70.2	110.14	49.3	110.72	112.50	20.9	29,560	0.07%
2023/07/20	6.7	110.50	1.2	110.50	110.50	5.5	27,579	0.02%
2023/07/19	21.3	122.50	1.5	122.50	122.50	19.8	27,680	0.07%
2023/07/18	34.2	138.00	67	138.61	136.00	-32.9	27,923	-0.12%
2023/07/17	50.3	142.93	48.5	143.02	141.00	1.8	27,568	0.01%
2023/07/14	24.2	136.11	29	137.00	137.50	-4.8	26,769	-0.02%
2023/07/13	17.2	133.86	3.2	134.84	134.00	14	26,358	0.05%
2023/07/12	12.3	135.21	7.3	135.11	135.00	5	26,624	0.02%
2023/07/11	3	132.67	2	133.00	132.50	1	26,629	0.00%
2023/07/10	41	131.51	5.9	131.50	131.50	35.1	27,644	0.13%
2023/07/07	8.1	129.75	1	130.49	129.50	7.1	29,020	0.02%
2023/07/06	18.2	130.93	5	131.80	131.00	13.2	30,136	0.04%
2023/07/05	9.2	131.07	3.1	131.03	130.50	6.1	30,694	0.02%
2023/07/04	10.4	134.83	19	137.78	134.50	-8.6	30,911	-0.03%
2023/07/03	6	137.67	5.1	137.70	138.00	0.9	30,585	0.00%
2023/06/30	12	135.54	26	135.77	137.00	-14	30,420	-0.05%
2023/06/29	3	129.83	62.1	131.07	132.00	-59.1	30,058	-0.20%
2023/06/28	49.8	128.58	35	128.57	129.00	14.8	29,950	0.05%
2023/06/27	37	134.61	32	136.64	132.00	5	29,588	0.02%
2023/06/26	72	133.03	68	133.30	133.50	4	28,728	0.01%
2023/06/21	5.1	132.00	5	131.20	132.50	0.1	28,415	0.00%
2023/06/20	44	133.89	33.1	133.27	132.00	11	28,198	0.04%
2023/06/19	28.1	129.84	32.3	129.48	128.50	-4.2	27,496	-0.02%
2023/06/16	11	122.95	38.9	123.85	128.00	-27.9	26,242	-0.11%
2023/06/15	9	114.89	19	115.97	116.50	-10	25,876	-0.04%
2023/06/14	24	114.25	1	112.00	112.50	23	25,834	0.09%
2023/06/13	7.1	111.81	4.6	112.24	113.00	2.5	26,087	0.01%
2023/06/12	20.1	111.80	6	112.50	112.00	14.1	26,193	0.05%
2023/06/09	17.1	115.24	1	114.50	114.50	16.1	26,243	0.06%
2023/06/08	28.1	116.60	25.8	118.62	115.50	2.3	26,403	0.01%
2023/06/07	24	115.06	7	114.86	115.50	17	26,307	0.06%
2023/06/06	7	113.79	12	114.08	113.50	-5	26,795	-0.02%
2023/06/05	68.1	117.62	91	116.18	115.00	-22.9	27,143	-0.08%
2023/06/02	113.1	117.38	64.1	118.16	117.00	49	27,268	0.18%	大買/
2023/06/01	8	114.56	53	114.07	113.50	-45	26,580	-0.17%
2023/05/31	58	114.55	16	114.44	114.50	42	26,685	0.16%
2023/05/30	12.3	112.37	2	111.75	112.00	10.3	26,711	0.04%
2023/05/29	4	113.38	57.2	113.55	113.50	-53.2	26,795	-0.20%
2023/05/26	11	112.00	10	111.75	112.00	1	26,934	0.00%
2023/05/25	66.1	114.83	10.2	114.31	112.50	55.9	27,119	0.21%
2023/05/24	15.1	111.24	5.1	112.29	112.50	10	27,238	0.04%
2023/05/23	29	114.88	12	115.29	114.00	17	27,844	0.06%
2023/05/22	27.1	114.82	64.2	115.93	117.00	-37.2	27,613	-0.13%
2023/05/19	28	109.18	15.2	110.36	109.00	12.9	27,075	0.05%
2023/05/18	8.1	108.30	59.2	108.09	108.00	-51.2	27,176	-0.19%
2023/05/17	11	105.82	4	105.63	105.00	7	28,152	0.02%
2023/05/16	1	105.50	1	105.00	105.00	0	28,366	0.00%
2023/05/15	2.1	104.50	4	104.88	104.50	-1.9	28,463	-0.01%
2023/05/12	18.1	102.14	1.1	104.73	104.50	17	28,779	0.06%
2023/05/11	18.1	102.14	1.1	104.73	101.00	17	29,244	0.06%
2023/05/10	2	105.25	9	105.00	106.00	-7	29,307	-0.02%
2023/05/09	64.2	105.27	17	104.41	103.50	47.2	29,207	0.16%
2023/05/08	34.1	110.03	59.3	110.39	110.50	-25.3	28,694	-0.09%
2023/05/05	10.1	107.15	1	108.00	108.00	9.1	28,409	0.03%
2023/05/04	7.1	108.23	17.4	108.51	109.50	-10.3	28,632	-0.04%
2023/05/03	19.2	105.72	15.1	106.73	105.50	4.1	28,745	0.01%
2023/05/02	29.1	107.48	35	107.17	108.00	-6	29,213	-0.02%
2023/04/28	3.1	101.85	0	0.00	101.50	3.1	29,050	0.01%
2023/04/27	8	101.06	5	101.10	101.00	3	29,303	0.01%
2023/04/26	6	101.92	8	103.00	103.00	-2	29,210	-0.01%
2023/04/25	22.4	102.99	5.2	105.69	102.50	17.2	29,185	0.06%
2023/04/24	12.2	104.41	10	105.30	105.00	2.2	29,020	0.01%
2023/04/21	17.1	102.85	22	102.41	102.50	-4.9	29,141	-0.02%
2023/04/20	6	107.50	3	107.83	105.50	3	29,050	0.01%
2023/04/19	7.2	107.94	5.1	107.40	108.00	2.1	29,152	0.01%
2023/04/18	10.3	109.57	7	109.29	109.00	3.3	29,337	0.01%
2023/04/17	9.1	109.07	10.1	109.90	109.00	-1	29,711	0.00%
2023/04/14	14.2	106.36	8	106.19	105.50	6.2	30,650	0.02%
2023/04/13	43.1	109.94	30	110.35	108.00	13.1	31,030	0.04%
2023/04/12	89.2	114.31	93.2	114.28	115.00	-4	29,982	-0.01%
2023/04/11	17	107.06	39.5	106.95	108.00	-22.5	28,569	-0.08%
2023/04/10	8	100.74	42	99.99	101.50	-34	27,451	-0.12%
2023/04/07	16	97.40	9.3	97.96	96.80	6.7	27,042	0.02%
2023/04/06	0	0.00	0	95.60	95.70	0	26,696	0.00%
2023/03/31	6	94.98	4	95.45	94.60	2	26,774	0.01%
2023/03/30	1	94.90	1.3	95.98	96.00	-0.2	26,767	0.00%
2023/03/29	5	95.12	3	95.40	94.70	2	26,888	0.01%
2023/03/28	1	94.01	0	0.00	94.80	1	27,207	0.00%
2023/03/27	12.1	95.40	3	94.63	94.50	9.1	27,414	0.03%
2023/03/24	9	96.23	1	96.50	95.90	8	27,702	0.03%
2023/03/23	5.1	96.60	1	97.10	95.90	4.1	28,349	0.01%
2023/03/22	13.3	98.40	6	97.63	97.00	7.3	28,665	0.03%
2023/03/21	26.4	99.86	19.1	99.61	98.50	7.3	28,670	0.03%
2023/03/20	10.1	97.56	25.5	97.57	98.80	-15.4	28,472	-0.05%
2023/03/17	22.2	94.10	18	94.69	94.90	4.2	28,219	0.01%
2023/03/16	13	93.34	8.2	92.75	93.20	4.9	28,177	0.02%
2023/03/15	2	95.05	4	96.53	95.00	-2	28,284	-0.01%
2023/03/14	8	95.41	2.2	96.75	94.70	5.8	29,368	0.02%
2023/03/13	12	94.98	3	94.57	95.50	9	29,706	0.03%
2023/03/10	13.4	97.59	6.3	97.22	96.90	7.1	30,663	0.02%
2023/03/09	24.2	99.30	17	99.64	100.50	7.2	30,515	0.02%
2023/03/08	10.1	100.10	12.2	100.51	100.50	-2.1	30,102	-0.01%
2023/03/07	9	98.58	10.6	98.76	98.50	-1.6	29,772	-0.01%
2023/03/06	7	96.20	9.5	96.62	97.00	-2.5	29,510	-0.01%
2023/03/03	10.2	96.08	17	95.77	94.60	-6.8	29,941	-0.02%
2023/03/02	8.2	96.22	6	96.55	96.10	2.2	29,813	0.01%
2023/03/01	1.3	96.00	17.6	95.56	96.50	-16.4	29,532	-0.06%
2023/02/24	12	95.59	10.2	95.77	94.90	1.8	29,498	0.01%
2023/02/23	19.8	95.82	17	96.33	95.70	2.8	29,418	0.01%
2023/02/22	15.4	94.69	6	95.58	94.20	9.4	29,235	0.03%
2023/02/21	20.1	94.98	26.8	95.41	96.40	-6.7	29,050	-0.02%
2023/02/20	12.4	91.23	17	92.12	92.10	-4.6	28,150	-0.02%
2023/02/17	23	88.90	34	89.37	90.70	-11	27,666	-0.04%
2023/02/16	14.8	87.85	17	87.85	87.80	-2.2	27,018	-0.01%
2023/02/15	34	87.57	20	88.51	86.50	14	26,505	0.05%
2023/02/14	4	84.40	9	84.10	84.10	-5	25,066	-0.02%
2023/02/13	18	81.12	5	81.80	83.00	13	24,737	0.05%
2023/02/10	19	82.97	14	82.94	81.90	5	24,572	0.02%
2023/02/09	12	82.29	23.3	81.88	82.00	-11.3	24,140	-0.05%
2023/02/08	5	79.74	8.5	80.38	79.20	-3.5	23,532	-0.01%
2023/02/07	7	78.83	2	79.45	79.20	5	23,300	0.02%
2023/02/06	4.1	78.11	3	78.60	78.40	1.1	23,265	0.00%
2023/02/03	8.1	78.27	2	78.55	78.10	6.1	23,280	0.03%
2023/02/02	9	80.71	7	81.93	79.80	2	23,012	0.01%
2023/02/01	7	80.47	3	80.47	80.20	4	22,598	0.02%
2023/01/31	24	79.05	42	79.17	81.00	-18	22,175	-0.08%
2023/01/30	3	74.93	19	74.11	75.50	-16	21,424	-0.07%
2023/01/17	16	72.98	9	73.43	73.10	7	21,062	0.03%
2023/01/16	4	70.50	4	71.38	71.60	0	20,731	0.00%
2023/01/13	2	70.90	2	70.95	70.60	0	20,671	0.00%
2023/01/12	4	71.45	1	71.20	71.20	3	20,626	0.01%
2023/01/11	13	72.91	4	73.65	72.00	9	20,520	0.04%
2023/01/10	5	72.58	4	72.33	72.40	1	20,260	0.00%
2023/01/09	7.1	71.84	15	73.05	73.20	-7.9	20,082	-0.04%
2023/01/06	10	71.91	8	71.84	72.70	2	19,803	0.01%
2023/01/05	76	72.75	58	71.98	71.90	18	19,569	0.09%
2023/01/04	41	73.72	37.4	75.75	74.00	3.6	18,947	0.02%
2023/01/03	16	71.66	22.2	71.15	72.10	-6.2	17,477	-0.04%
2022/12/30	5	67.50	8.2	67.75	67.20	-3.2	16,587	-0.02%
2022/12/29	2	66.00	1	67.30	67.00	1	16,476	0.01%
2022/12/28	5	67.16	5	67.88	67.00	0	16,418	0.00%
2022/12/27	6.1	66.72	11	68.00	67.40	-5	16,377	-0.03%
2022/12/26	1	66.90	4	66.73	66.50	-3	16,059	-0.02%
2022/12/23	5	66.40	1	66.50	66.00	4	16,020	0.02%
2022/12/22	0	0.00	5	66.46	65.90	-5	15,969	-0.03%
2022/12/21	1.1	65.80	2	65.70	65.50	-1	15,986	-0.01%
2022/12/20	5	64.58	2	65.75	64.00	3	15,893	0.02%
2022/12/19	6.1	66.00	1	67.40	66.00	5.1	15,688	0.03%
2022/12/16	6.3	67.83	6.7	68.01	68.30	-0.5	15,539	0.00%
2022/12/15	14	67.31	20.3	67.44	68.50	-6.3	15,149	-0.04%
2022/12/14	3.5	65.76	148.5	65.63	66.50	-145	14,477	-1.00%	大賣/鉅額交易
2022/12/13	16	64.16	8	65.30	63.60	8	14,285	0.06%
2022/12/12	14	64.26	13.2	64.69	64.00	0.8	14,425	0.01%
2022/12/09	1.1	63.80	9	64.08	63.70	-7.9	14,465	-0.05%
2022/12/08	12	63.03	2	62.95	63.10	10	14,355	0.07%
2022/12/07	17.3	63.02	10.4	63.13	62.80	7	14,172	0.05%
2022/12/06	161	65.12	35	66.59	64.50	126	13,764	0.92%	大買/鉅額交易
2022/12/05	13	65.10	4	65.65	64.80	9	12,633	0.07%
2022/12/02	12	63.53	160.4	62.81	65.20	-148.4	12,341	-1.20%	大賣/鉅額交易
2022/12/01	129.5	59.99	5	60.04	59.30	124.5	11,167	1.11%	大買/鉅額交易
2022/11/30	3	58.60	16	58.81	58.90	-13	11,006	-0.12%
2022/11/29	5.5	58.24	1	58.20	57.90	4.5	10,836	0.04%
2022/11/28	8	57.46	20	58.13	58.50	-12	10,752	-0.11%
2022/11/25	27	57.56	31	58.05	57.20	-4	10,536	-0.04%
2022/11/24	1	55.70	1.8	55.89	55.80	-0.8	10,090	-0.01%
2022/11/23	4	55.10	2	54.65	54.60	2	10,199	0.02%
2022/11/22	10	54.98	4	55.75	55.10	6	10,247	0.06%
2022/11/21	7	55.51	8	55.80	55.70	-1	10,152	-0.01%
2022/11/18	9	54.43	1	54.90	54.20	8	10,005	0.08%
2022/11/17	18	53.78	19	54.77	55.40	-1	9,856	-0.01%
2022/11/16	5	52.34	4	52.23	52.20	1	9,646	0.01%
2022/11/15	2	52.80	2	53.20	53.20	0	9,931	0.00%
2022/11/14	0	52.30	7	52.40	52.50	-7	10,096	-0.07%
2022/11/11	7	52.11	5	51.80	51.70	2	10,244	0.02%
2022/11/10	0	0.00	3	51.67	51.80	-3	10,364	-0.03%
2022/11/09	1	52.80	1	53.00	53.10	0	10,932	0.00%
2022/11/08	0.1	53.80	4	54.00	52.90	-3.9	11,144	-0.03%
2022/11/07	3	52.87	5	53.22	53.50	-2	11,328	-0.02%
2022/11/04	1	53.10	1	53.00	53.00	0	11,785	0.00%
2022/11/03	0	0.00	1	52.40	52.80	-1	12,344	-0.01%
2022/11/02	4	52.50	1	52.30	52.20	3	12,540	0.02%
2022/11/01	1.1	52.41	10	51.48	52.40	-8.9	12,539	-0.07%
2022/10/31	4	49.23	3	49.57	49.40	1	12,488	0.01%
2022/10/28	3	49.67	0	0.00	49.05	3	12,647	0.02%
2022/10/27	9	50.48	10.1	50.70	50.70	-1.1	12,840	-0.01%
2022/10/26	16	50.30	7	50.14	50.00	9	13,071	0.07%
2022/10/25	7	51.84	4.1	51.16	51.10	2.9	13,337	0.02%
2022/10/24	6	52.67	4	53.33	52.00	2	14,101	0.01%
2022/10/21	0	0.00	2	52.70	52.10	-2	14,806	-0.01%
2022/10/20	1	52.51	0	0.00	52.80	1	14,905	0.01%
2022/10/18	50	54.68	50	54.48	54.40	0	15,164	0.00%
2022/10/17	0	0.00	1	53.90	54.50	-1	15,381	-0.01%
2022/10/14	2	55.40	0	0.00	55.40	2	15,541	0.01%
2022/10/13	5.1	54.42	4	54.80	53.20	1.1	15,544	0.01%
2022/10/12	8	55.46	7	56.03	56.10	1	15,480	0.01%
2022/10/11	1.1	56.41	0	0.00	56.40	1.1	15,523	0.01%
2022/10/07	3	57.33	3	57.60	57.10	0	15,900	0.00%
2022/10/06	4	57.28	3	57.67	57.50	1	16,073	0.01%
2022/10/05	1	58.20	1	57.30	57.00	0	16,339	0.00%
2022/10/04	6	57.07	1	57.10	57.20	5	16,400	0.03%
2022/09/30	1	56.00	2	56.60	56.90	-1	16,874	-0.01%
2022/09/29	7.3	57.76	5	57.76	57.00	2.3	17,211	0.01%
2022/09/28	10	58.62	3	57.77	57.60	7	17,426	0.04%
2022/09/27	8.2	60.54	5	60.90	60.90	3.2	17,803	0.02%
2022/09/26	12	61.77	5	62.00	60.60	7	18,300	0.04%
2022/09/23	11	64.74	5	64.06	63.80	6	19,012	0.03%
2022/09/22	2	65.30	8	66.51	66.60	-6	19,281	-0.03%
2022/09/21	6	66.12	2	65.95	65.40	4	19,677	0.02%
2022/09/20	4	64.88	6	65.75	66.30	-2	20,980	-0.01%
2022/09/19	8	66.06	7	66.60	64.20	1	21,765	0.00%
2022/09/16	4	65.77	2	64.45	64.50	2	21,976	0.01%
2022/09/15	8	66.18	1.5	66.97	66.00	6.5	21,874	0.03%
2022/09/14	2.2	65.72	1	65.90	65.80	1.2	21,968	0.01%
2022/09/13	2	66.80	4.2	66.77	66.10	-2.2	21,968	-0.01%
2022/09/12	9.3	66.15	1	66.00	66.00	8.3	21,911	0.04%
2022/09/08	2	66.20	9.1	66.33	66.90	-7.1	21,750	-0.03%
2022/09/07	1	63.40	3	64.33	63.80	-2	21,449	-0.01%
2022/09/06	12	64.11	5	63.70	63.50	7	21,508	0.03%
2022/09/05	1	64.70	2.2	65.35	65.20	-1.2	21,382	-0.01%
2022/09/02	2	64.90	1	65.20	64.80	1	21,343	0.00%
2022/09/01	2	65.80	2	66.30	65.80	0	21,248	0.00%
2022/08/31	8.4	66.08	4	66.98	66.20	4.4	21,323	0.02%
2022/08/30	46	65.70	65	66.00	66.30	-19	21,126	-0.09%
2022/08/29	1	63.81	2	64.90	64.40	-1	20,859	0.00%
2022/08/26	11	64.34	4	64.53	64.20	7	20,704	0.03%
2022/08/25	8.8	64.79	3	64.93	65.00	5.8	20,571	0.03%
2022/08/24	12.2	65.70	3.3	65.32	65.40	8.9	20,454	0.04%
2022/08/23	8	65.48	8	65.44	65.80	0	20,401	0.00%
2022/08/22	3	65.30	8	65.38	65.00	-5	20,372	-0.02%
2022/08/19	5.3	64.06	7	64.80	63.70	-1.7	19,978	-0.01%
2022/08/18	1	63.69	17	63.65	64.00	-16	19,698	-0.08%
2022/08/17	4	62.03	1	62.60	62.00	3	19,495	0.02%
2022/08/16	25	63.58	6	62.02	62.10	19	19,317	0.10%
2022/08/15	2	63.75	15.4	63.98	64.70	-13.4	18,711	-0.07%
2022/08/12	2	62.80	1	63.10	63.10	1	18,500	0.01%
2022/08/11	8	62.14	9	62.06	62.90	-1	18,272	-0.01%
2022/08/10	8	60.53	11	60.89	61.50	-3	17,823	-0.02%
2022/08/09	3	58.53	4	59.10	58.40	-1	17,220	-0.01%
2022/08/08	0	0.00	6	57.98	58.30	-6	17,080	-0.04%
2022/08/05	2	57.85	2	57.75	57.70	0	17,148	0.00%
2022/08/04	3	56.90	3	56.77	57.30	0	17,228	0.00%
2022/08/03	9	58.05	64	57.43	57.70	-55	17,106	-0.32%
2022/08/02	0	58.80	4	58.53	58.90	-4	16,927	-0.02%
2022/08/01	6	58.87	7	58.77	59.10	-1	16,851	-0.01%
2022/07/29	36	57.36	59	57.65	58.20	-23	16,566	-0.14%
2022/07/28	14	56.16	34	56.45	56.70	-20	15,807	-0.13%
2022/07/27	0	0.00	6	53.92	54.40	-6	15,127	-0.04%
2022/07/26	0	0.00	6	53.55	53.40	-6	15,289	-0.04%
2022/07/25	57	53.23	0	0.00	52.90	57	15,443	0.37%
2022/07/22	6	54.75	5	55.20	54.80	1	15,678	0.01%
2022/07/21	22	52.85	9	53.39	53.90	13	15,833	0.08%
2022/07/20	5	54.42	0	0.00	54.10	5	16,130	0.03%
2022/07/19	2	54.90	11	55.00	54.60	-9	16,269	-0.06%
2022/07/18	2.5	54.86	1	54.50	54.60	1.5	16,315	0.01%
2022/07/15	26	55.14	14	54.16	54.00	12	16,492	0.07%
2022/07/14	6	55.20	7	55.99	56.40	-1	16,753	-0.01%
2022/07/13	3	55.17	6	55.37	54.80	-3	17,209	-0.02%
2022/07/12	5	54.38	5	54.26	54.10	0	17,341	0.00%
2022/07/11	8	54.64	5	54.70	55.00	3	18,146	0.02%
2022/07/08	7	54.80	5	54.56	54.20	2	18,223	0.01%
2022/07/07	4	54.30	6	55.12	55.50	-2	17,929	-0.01%
2022/07/06	2	54.70	13	54.18	54.10	-11	17,590	-0.06%
2022/07/05	38	55.36	22	54.98	54.70	16	17,415	0.09%
2022/07/04	20	55.35	12	55.20	55.60	8	16,970	0.05%
2022/07/01	7	56.18	12	56.16	55.50	-5	16,541	-0.03%
2022/06/30	27	55.13	185	55.29	55.10	-158	15,706	-1.01%	大賣/鉅額交易
2022/06/29	130	55.28	39	54.61	54.40	91	15,419	0.59%	大買/
2022/06/28	38	55.45	51	55.52	55.00	-13	15,986	-0.08%
2022/06/27	93	54.30	84	54.96	54.90	9	14,665	0.06%
2022/06/24	27	50.93	42	51.75	53.80	-15	13,696	-0.11%
2022/06/23	38	49.11	37	48.89	48.95	1	13,228	0.01%
2022/06/22	1	49.20	6	49.36	49.05	-5	13,237	-0.04%
2022/06/21	0	0.00	2	47.90	48.55	-2	13,481	-0.01%
2022/06/20	1	47.85	1	48.35	46.90	0	13,750	0.00%
2022/06/17	1	47.30	2	47.43	47.95	-1	14,125	-0.01%
2022/06/16	2	48.45	1	47.85	47.65	1	14,939	0.01%
2022/06/15	10	48.71	4	48.44	48.05	6	15,203	0.04%
2022/06/14	2	49.00	5	49.09	49.30	-3	15,377	-0.02%
2022/06/13	6	50.12	2	50.30	49.95	4	16,195	0.02%
2022/06/09	1	51.30	18	51.61	51.10	-17	17,198	-0.10%
2022/06/08	5	49.78	3	49.88	49.80	2	17,165	0.01%
2022/06/07	0	0.00	4	50.80	50.10	-4	17,206	-0.02%
2022/06/06	7	50.10	0	0.00	50.00	7	17,158	0.04%
2022/06/02	1	50.30	0	0.00	50.20	1	17,196	0.01%
2022/06/01	0	0.00	4	51.10	50.80	-4	17,172	-0.02%
2022/05/31	3	51.30	4	51.85	51.50	-1	17,112	-0.01%
2022/05/30	5	50.52	3	50.53	51.90	2	17,036	0.01%
2022/05/27	3	49.45	6	49.72	49.80	-3	16,810	-0.02%
2022/05/26	20	49.84	20	49.49	49.40	0	16,750	0.00%
2022/05/24	11	50.29	10	49.10	49.00	1	16,638	0.01%
2022/05/23	1	50.20	2	49.93	50.10	-1	16,545	-0.01%
2022/05/20	25	49.55	21	49.07	48.95	4	16,469	0.02%
2022/05/19	29	48.47	27	48.92	49.00	2	16,405	0.01%
2022/05/18	70	50.02	67	49.43	49.45	3	16,350	0.02%
2022/05/17	19	49.48	19	49.51	49.75	0	16,270	0.00%
2022/05/13	6	49.13	11	48.63	48.75	-5	16,067	-0.03%
2022/05/12	10	47.19	8	47.00	46.35	2	15,880	0.01%
2022/05/11	6.2	48.79	4	48.81	48.05	2.2	15,656	0.01%
2022/05/10	5	49.52	5	49.87	49.50	0	15,557	0.00%
2022/05/09	24	49.97	14	50.04	50.00	10	15,465	0.06%
2022/05/06	0	0.00	2	52.70	51.80	-2	15,251	-0.01%
2022/05/05	14	53.24	15	53.09	52.40	-1	15,171	-0.01%
2022/05/04	4	52.30	0	0.00	52.60	4	15,094	0.03%
2022/05/03	13.1	52.76	5	52.50	52.50	8.1	14,998	0.05%
2022/04/29	36	55.35	22	54.20	54.40	14	14,716	0.10%
2022/04/28	17	57.28	13	57.12	55.60	4	14,435	0.03%
2022/04/27	8	57.28	12	57.21	57.00	-4	13,926	-0.03%
2022/04/26	10	56.29	14	56.42	56.40	-4	13,487	-0.03%
2022/04/25	7	54.71	2	54.10	54.10	5	12,923	0.04%
2022/04/22	2	56.20	5	56.06	56.50	-3	12,677	-0.02%
2022/04/21	23	56.08	24	57.40	56.30	-1	12,534	-0.01%
2022/04/20	6.4	57.81	22	57.04	57.60	-15.7	12,214	-0.13%
2022/04/19	4	56.60	7	57.09	57.30	-3	11,523	-0.03%
2022/04/18	33	55.79	29	55.20	55.30	4	10,878	0.04%
2022/04/15	22	55.96	5.3	56.16	55.60	16.8	10,439	0.16%
2022/04/14	1	54.70	10	54.40	55.50	-9	9,471	-0.10%
2022/04/13	0.1	52.50	0	0.00	52.90	0.1	9,118	0.00%
2022/04/12	0	52.70	0	0.00	52.80	0	9,096	0.00%
2022/04/11	10	53.35	0	0.00	53.60	10	8,999	0.11%
2022/04/08	1	52.80	1	52.50	52.90	0	8,831	0.00%
2022/04/07	6	53.18	0	0.00	51.60	6	8,700	0.07%
2022/04/06	0	53.60	0	0.00	53.90	0	8,537	0.00%
2022/03/31	15	55.79	13	55.25	54.70	2	8,231	0.02%
2022/03/30	0.3	54.00	3	53.97	54.30	-2.7	7,199	-0.04%
2022/03/29	1	54.10	0	0.00	54.00	1	7,173	0.01%
2022/03/28	16	53.28	1	54.30	54.70	15	7,042	0.21%
2022/03/25	4	53.60	7	53.64	53.80	-3	6,846	-0.04%
2022/03/24	7	54.33	6	55.23	53.70	1	6,702	0.01%
2022/03/23	15	54.20	21.5	54.50	54.70	-6.4	6,272	-0.10%
2022/03/22	3	54.47	4.1	53.75	54.90	-1.1	5,971	-0.02%
2022/03/21	12	53.60	14.2	54.32	54.10	-2.2	5,535	-0.04%
2022/03/18	9	50.84	32	50.17	50.80	-23	4,688	-0.49%
2022/03/17	41	51.06	1	52.50	51.10	40	4,392	0.91%
2022/03/16	63	51.03	39.3	52.02	51.90	23.7	4,011	0.59%
2022/03/15	5	49.86	8.1	49.41	49.10	-3.1	3,156	-0.10%
2022/03/14	5	47.41	20	48.92	50.10	-15	2,651	-0.57%
2022/03/11	2	45.55	17	45.60	45.55	-15	2,123	-0.71%
2022/03/10	0	0.00	5	43.80	44.45	-5	1,991	-0.25%
2022/03/09	0	0.00	1	41.65	42.25	-1	1,908	-0.05%
2022/03/08	1	41.00	0	0.00	41.50	1	1,950	0.05%
2022/02/24	2	42.10	0	0.00	41.20	2	2,028	0.10%
2022/02/23	0.2	42.90	0	0.00	42.40	0.2	2,053	0.01%
2022/02/16	0	0.00	0.3	43.00	43.00	-0.3	2,365	-0.01%
2022/02/11	1	43.60	0	0.00	43.70	1	2,526	0.04%
2022/02/09	0	0.00	2	44.00	44.00	-2	2,656	-0.08%
2022/02/08	1	43.35	0	0.00	43.70	1	2,668	0.04%
2022/01/24	0	0.00	6	41.30	41.85	-6	2,822	-0.21%
2022/01/21	2.2	42.60	0	0.00	42.30	2.2	2,841	0.08%
2022/01/17	0.2	43.35	0	0.00	43.45	0.2	3,308	0.01%
2022/01/14	1	43.65	0	0.00	43.50	1	3,482	0.03%
2022/01/12	0.2	44.55	3	44.25	44.35	-2.9	4,166	-0.07%
2022/01/11	1	44.70	2	45.05	44.50	-1	4,173	-0.02%
2022/01/07	1	44.65	0	0.00	44.70	1	4,168	0.02%
2022/01/05	0	0.00	1	45.95	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	1	45.05	45.10	-1	4,176	-0.02%
2021/12/30	2	45.18	0	0.00	45.25	2	4,244	0.05%
2021/12/29	2	45.33	0	45.45	45.35	2	4,370	0.05%
2021/12/28	2	44.85	0	0.00	44.80	2	4,372	0.05%
2021/12/24	3	45.13	0	0.00	44.90	3	4,811	0.06%
2021/12/23	1	44.50	0	0.00	44.80	1	5,005	0.02%
2021/12/16	1	43.95	1	43.50	43.05	0	5,253	0.00%
2021/12/15	3	43.38	4	43.46	43.55	-1	5,231	-0.02%
2021/12/14	10	43.43	14	43.81	43.25	-4	5,238	-0.08%
2021/12/13	10	43.30	10	43.75	43.30	0	5,242	0.00%
2021/12/09	1.1	44.00	3	44.05	43.75	-1.9	5,229	-0.04%
2021/12/08	2.1	44.52	2	44.40	44.30	0.1	5,196	0.00%
2021/12/07	1	45.05	1	45.05	45.00	0	5,129	0.00%
2021/12/06	1	44.85	3	44.50	45.35	-2	5,120	-0.04%
2021/12/02	1	44.85	0	0.00	44.80	1	5,147	0.02%
2021/12/01	1	45.10	1	45.25	45.15	0	5,170	0.00%
2021/11/30	4	45.03	2	45.43	44.85	2	5,205	0.04%
2021/11/29	3	43.90	2	44.60	44.50	1	5,193	0.02%
2021/11/26	3.1	45.17	3	44.98	44.70	0.1	5,164	0.00%
2021/11/25	0	0.00	13	45.85	45.70	-13	5,134	-0.25%
2021/11/24	2.1	45.60	3	45.73	45.75	-1	5,148	-0.02%
2021/11/23	0	0.00	3	45.95	45.95	-3	5,135	-0.06%
2021/11/19	2.1	45.51	1	44.95	45.00	1.1	5,067	0.02%
2021/11/18	3	45.15	1	45.30	45.60	2	5,047	0.04%
2021/11/17	3	45.35	1	45.50	45.55	2	5,015	0.04%
2021/11/16	13	44.14	1	45.45	45.65	12	4,981	0.24%
2021/11/15	0.1	43.50	3	44.00	43.95	-3	4,853	-0.06%
2021/11/12	1	43.45	0	0.00	43.60	1	4,821	0.02%
2021/11/09	0	0.00	19	42.52	42.55	-19	4,734	-0.40%
2021/11/08	0	0.00	6	41.78	42.05	-6	4,663	-0.13%
2021/11/03	5	41.10	0	0.00	41.15	5	4,743	0.11%
2021/11/02	9	41.56	1	42.45	41.25	8	4,741	0.17%
2021/11/01	0	0.00	7	42.05	42.05	-7	4,685	-0.15%
2021/10/29	0	0.00	7	41.24	41.15	-7	4,661	-0.15%
2021/10/28	4	40.63	25	40.55	41.10	-21	4,626	-0.45%
2021/10/27	13	39.69	2	39.55	39.75	11	4,571	0.24%
2021/10/26	16	39.29	1	39.75	39.35	15	4,630	0.32%
2021/10/25	8	39.78	19	39.83	40.20	-11	4,527	-0.24%
2021/10/22	0	0.00	13	41.28	41.50	-13	4,748	-0.27%
2021/10/21	32	41.55	31	41.33	41.30	1	4,695	0.02%
2021/10/20	1	46.20	1	46.75	45.75	0	4,045	0.00%
2021/10/19	2	46.00	0	0.00	46.50	2	4,018	0.05%
2021/10/18	2	45.68	0	0.00	45.75	2	4,021	0.05%
2021/10/13	1	45.80	1	45.85	45.85	0	4,126	0.00%
2021/10/12	8	46.68	0	0.00	46.25	8	4,124	0.19%
2021/10/08	14	47.29	2	46.95	46.90	12	4,124	0.29%
2021/10/07	3	47.15	0	0.00	47.80	3	4,125	0.07%
2021/10/06	2	47.35	2	47.25	46.50	0	4,154	0.00%
2021/10/05	2	46.35	0	0.00	46.20	2	4,050	0.05%
2021/10/04	0	0.00	2	47.00	46.40	-2	4,066	-0.05%
2021/10/01	71	46.96	5	49.10	46.50	66	4,025	1.64%
2021/09/30	6	48.92	49	48.73	48.75	-43	3,694	-1.16%
2021/09/29	9	48.40	16	48.73	48.70	-7	3,488	-0.20%
2021/09/28	0	0.00	1	47.10	47.05	-1	3,193	-0.03%
2021/09/27	3	46.15	0	0.00	46.25	3	3,191	0.09%
2021/09/24	1	47.05	0	0.00	46.25	1	3,263	0.03%
2021/09/23	0	0.00	4	46.30	46.10	-4	3,285	-0.12%
2021/09/22	0	0.00	1	45.40	45.60	-1	3,337	-0.03%
2021/09/17	4	45.95	1	46.00	45.90	3	3,451	0.09%
2021/09/16	4	46.48	4	46.43	46.30	0	3,559	0.00%
2021/09/15	4	45.58	7	45.61	46.05	-3	3,606	-0.08%
2021/09/14	0	0.00	1	45.70	45.50	-1	3,755	-0.03%
2021/09/10	1	45.55	4	45.63	45.55	-3	4,257	-0.07%
2021/09/09	0	0.00	20	44.75	45.10	-20	4,336	-0.46%
2021/09/08	4	45.03	0	0.00	45.00	4	4,384	0.09%
2021/09/07	0	0.00	1	45.70	46.00	-1	4,414	-0.02%
2021/09/06	10	48.16	5	48.59	47.85	5	4,409	0.11%
2021/09/03	0	0.00	5	48.70	48.70	-5	4,376	-0.11%
2021/09/02	6	48.83	3	48.70	48.50	3	4,359	0.07%
2021/09/01	4	48.88	1	49.00	48.95	3	4,394	0.07%
2021/08/31	2	48.45	2	48.65	49.00	0	4,429	0.00%
2021/08/30	0	0.00	10	48.54	48.50	-10	4,467	-0.22%
2021/08/27	0	0.00	2	47.95	47.70	-2	4,510	-0.04%
2021/08/26	0	0.00	12	47.45	47.60	-12	4,563	-0.26%
2021/08/25	0	0.00	1	47.55	47.70	-1	4,605	-0.02%
2021/08/24	2	46.88	0	0.00	47.35	2	4,633	0.04%
2021/08/23	7	46.71	0	0.00	46.90	7	4,666	0.15%
2021/08/20	2	45.60	0	0.00	46.00	2	4,715	0.04%
2021/08/19	1	46.00	0	0.00	46.00	1	4,764	0.02%
2021/08/18	1	46.65	0	0.00	46.70	1	4,801	0.02%
2021/08/17	0.2	46.50	0	0.00	46.15	0.2	4,891	0.00%
2021/08/16	1	46.05	0	0.00	46.45	1	4,928	0.02%
2021/08/13	2	47.13	1	47.15	47.10	1	4,912	0.02%
2021/08/12	1	47.45	0	0.00	47.60	1	4,969	0.02%
2021/08/11	4.2	47.59	0	0.00	47.35	4.2	5,088	0.08%
2021/08/10	4.2	48.51	0	0.00	48.20	4.2	5,155	0.08%
2021/08/09	1.2	49.41	0	0.00	49.20	1.2	5,268	0.02%
2021/08/06	4	50.15	2	50.20	50.00	2	5,382	0.04%
2021/08/04	0	0.00	1.2	50.58	50.90	-1.2	5,830	-0.02%
2021/08/03	0	0.00	20	50.10	50.20	-20	5,928	-0.34%
2021/08/02	5.1	50.50	0	0.00	50.10	5.1	5,988	0.08%
2021/07/30	20	50.50	0	0.00	50.50	20	6,044	0.33%
2021/07/29	3	50.13	2	50.10	50.20	1	6,132	0.02%
2021/07/28	5	51.10	2	51.80	50.30	3	6,125	0.05%
2021/07/27	1	49.65	10	50.39	51.00	-9	6,037	-0.15%
2021/07/26	2	49.95	2	49.85	49.75	0	6,042	0.00%
2021/07/23	0	0.00	5	49.63	49.55	-5	6,086	-0.08%
2021/07/22	2	49.13	0	0.00	49.20	2	6,195	0.03%
2021/07/21	3.1	49.40	0	0.00	49.05	3.1	6,317	0.05%
2021/07/20	1.2	49.88	1	50.10	49.80	0.2	6,381	0.00%
2021/07/19	1	50.80	3	50.80	50.80	-2	6,457	-0.03%
2021/07/16	7	50.30	0	0.00	50.20	7	6,657	0.11%
2021/07/15	0	0.00	9	49.74	50.20	-9	6,934	-0.13%
2021/07/14	9	49.14	1	49.15	49.05	8	7,047	0.11%
2021/07/13	6	50.12	2	50.40	49.70	4	7,214	0.06%
2021/07/12	5	49.68	3	49.83	49.70	2	7,453	0.03%
2021/07/09	7.2	49.17	0	0.00	49.10	7.2	7,525	0.10%
2021/07/08	1.1	49.67	5	50.00	49.80	-3.9	7,848	-0.05%
2021/07/07	6.1	50.23	0	0.00	49.90	6.1	8,285	0.07%
2021/07/06	1	50.00	0	0.00	49.90	1	8,754	0.01%
2021/07/05	2	50.10	8	50.40	50.40	-6	9,480	-0.06%
2021/07/01	2	50.05	2	50.00	50.00	0	9,895	0.00%
2021/06/30	0.1	51.00	0	0.00	50.80	0.1	10,034	0.00%
2021/06/29	2	50.50	1	50.60	50.50	1	10,099	0.01%
2021/06/28	5	51.90	2	51.80	51.00	3	10,209	0.03%
2021/06/25	2	52.30	17	52.90	52.30	-15	10,177	-0.15%
2021/06/24	3	52.43	20	53.00	52.30	-17	10,163	-0.17%
2021/06/23	17	52.26	55	52.84	53.00	-38	10,154	-0.37%
2021/06/22	26	51.98	27	52.77	53.00	-1	10,174	-0.01%
2021/06/21	4.2	50.00	5	50.28	50.20	-0.8	9,833	-0.01%
2021/06/18	13.1	50.94	1	51.20	50.40	12.1	9,937	0.12%
2021/06/17	0	0.00	5	50.88	51.30	-5	10,040	-0.05%
2021/06/16	0	0.00	3	50.73	49.95	-3	10,130	-0.03%
2021/06/15	3.1	49.97	0	0.00	50.00	3.1	10,400	0.03%
2021/06/11	0.1	50.00	0	0.00	50.00	0.1	10,559	0.00%
2021/06/10	0.1	49.15	0	0.00	49.15	0.1	10,789	0.00%
2021/06/09	0.1	48.90	0	0.00	48.70	0.1	11,185	0.00%
2021/06/08	0	0.00	1	50.40	49.40	-1	11,737	-0.01%
2021/06/07	1.1	50.19	3	49.20	50.00	-2	12,061	-0.02%
2021/06/04	0	0.00	2	51.50	50.30	-2	12,105	-0.02%
2021/06/03	6	50.88	0	0.00	50.70	6	12,176	0.05%
2021/06/02	3.1	51.20	0	0.00	51.00	3.1	12,397	0.02%
2021/06/01	2	51.65	17	51.69	51.50	-15	12,559	-0.12%
2021/05/31	6	51.17	1.1	51.22	51.20	4.9	13,051	0.04%
2021/05/28	23	51.36	20	51.40	51.20	3	13,746	0.02%
2021/05/27	14	50.46	15	50.20	51.50	-1	13,815	-0.01%
2021/05/26	6	49.63	3	50.40	50.40	3	13,869	0.02%
2021/05/25	0	0.00	9	49.47	49.80	-9	13,915	-0.06%
2021/05/24	3.1	48.20	2	48.50	48.35	1.1	14,033	0.01%
2021/05/21	0.1	48.00	0	0.00	48.10	0.1	14,176	0.00%
2021/05/20	9.1	48.03	0	0.00	47.55	9.1	14,394	0.06%
2021/05/19	1	48.40	10	48.39	48.80	-9	14,474	-0.06%
2021/05/18	1	45.45	3	46.00	47.45	-2	14,584	-0.01%
2021/05/17	3	44.75	11	44.93	44.65	-8	14,712	-0.05%
2021/05/14	2	48.53	1	48.50	47.50	1	14,647	0.01%
2021/05/13	3	45.53	7	46.99	47.00	-4	14,627	-0.03%
2021/05/12	8	46.58	0	0.00	45.75	8	14,724	0.05%
2021/05/11	26	50.21	1.8	49.18	49.20	24.3	14,627	0.17%
2021/05/07	1	52.00	2	52.20	52.50	-1	15,779	-0.01%
2021/05/06	10	52.11	10	51.84	51.70	0	15,779	0.00%
2021/05/05	2	50.25	0	0.00	49.50	2	15,623	0.01%
2021/05/04	48.1	50.34	1	49.50	49.35	47.1	15,716	0.30%
2021/05/03	14.1	52.19	13	52.15	52.00	1.1	15,725	0.01%
2021/04/29	13	53.61	1	53.30	53.50	12	15,766	0.08%
2021/04/28	5.1	53.60	0	0.00	53.50	5.1	15,790	0.03%
2021/04/27	2.1	54.01	3	54.63	54.10	-0.9	15,841	-0.01%
2021/04/26	4	54.15	3	54.20	54.20	1	15,879	0.01%
2021/04/23	0.1	53.70	1	53.80	53.70	-1	16,025	-0.01%
2021/04/22	6.1	54.75	4	55.45	54.10	2.1	16,084	0.01%
2021/04/21	4	57.38	7	56.69	56.30	-3	15,904	-0.02%
2021/04/20	2.1	55.84	2	55.65	56.00	0.1	15,756	0.00%
2021/04/19	30	56.07	2	56.20	56.30	28	15,798	0.18%
2021/04/16	1	55.70	2	54.90	56.10	-1	15,903	-0.01%
2021/04/15	5	53.74	2	53.70	53.70	3	15,762	0.02%
2021/04/14	10	54.58	2	54.10	54.10	8	15,998	0.05%
2021/04/13	20	57.62	3.2	57.30	55.40	16.8	16,006	0.10%
2021/04/12	18.2	57.28	10	56.54	56.40	8.2	15,934	0.05%
2021/04/09	2	55.90	37	55.79	57.30	-35	16,319	-0.21%
2021/04/08	2	54.65	3	54.63	54.30	-1	16,049	-0.01%
2021/04/07	5	54.34	7.2	54.40	54.40	-2.2	16,015	-0.01%
2021/04/06	2.1	53.39	6	53.22	53.40	-4	16,165	-0.02%
2021/04/01	5.1	52.30	0	0.00	52.70	5.1	16,164	0.03%
2021/03/31	5.1	53.30	1.2	53.25	52.80	3.9	16,177	0.02%
2021/03/30	5.3	53.07	6	53.27	53.50	-0.8	16,210	0.00%
2021/03/29	3	53.10	0	0.00	53.50	3	16,443	0.02%
2021/03/26	2.1	52.15	1	52.10	52.60	1.1	16,622	0.01%
2021/03/25	6.7	51.84	2.1	52.24	51.80	4.6	16,865	0.03%
2021/03/24	6.5	53.33	2	53.30	53.20	4.5	17,349	0.03%
2021/03/23	1	54.10	11	53.34	53.90	-10	17,498	-0.06%
2021/03/22	0.3	53.56	11	53.56	53.20	-10.8	17,696	-0.06%
2021/03/19	8.1	54.45	4	54.10	54.00	4.1	18,236	0.02%
2021/03/18	7	55.50	18	55.29	55.00	-11	18,672	-0.06%
2021/03/17	5	53.88	2	54.40	53.80	3	19,532	0.02%
2021/03/16	6	55.22	4	55.20	54.70	2	20,212	0.01%
2021/03/15	29	55.54	13.2	55.97	55.10	15.8	20,601	0.08%
2021/03/12	19.4	54.94	34	55.05	54.60	-14.6	21,284	-0.07%
2021/03/11	2	53.20	23	53.54	53.10	-21	21,124	-0.10%
2021/03/10	2	52.90	5	52.90	52.00	-3	21,286	-0.01%
2021/03/09	7	52.31	2	52.55	51.80	5	21,847	0.02%
2021/03/08	23	52.28	31	52.76	51.90	-8	21,986	-0.04%
2021/03/05	13	51.93	12	51.40	51.40	1	22,218	0.00%
2021/03/04	41	53.31	18	54.28	52.70	23	22,943	0.10%
2021/03/03	34	52.65	29	53.38	53.90	5	23,991	0.02%
2021/03/02	0	0.00	41	50.90	50.20	-41	24,507	-0.17%
2021/02/26	43	50.28	1	49.95	50.10	42	26,263	0.16%
2021/02/25	3	50.73	8	50.63	50.40	-5	26,622	-0.02%
2021/02/24	7	51.94	2	50.90	50.40	5	26,877	0.02%
2021/02/23	8	51.43	14	51.41	51.70	-6	27,023	-0.02%
2021/02/22	4	50.95	15	50.51	51.40	-11	27,601	-0.04%
2021/02/19	4	49.78	10	49.90	50.00	-6	27,761	-0.02%
2021/02/18	4	50.19	6	50.15	50.50	-2	27,860	-0.01%
2021/02/17	2	47.95	16	49.03	49.30	-14	27,884	-0.05%
2021/02/05	14	47.52	3	47.70	47.55	11	27,902	0.04%
2021/02/04	3	47.33	1	48.10	47.45	2	28,067	0.01%
2021/02/03	1	47.40	11	47.65	47.20	-10	28,193	-0.04%
2021/02/02	6	47.14	1	46.65	46.70	5	28,299	0.02%
2021/02/01	25	46.01	12	46.22	46.75	13	28,457	0.05%
2021/01/29	8	49.53	21	49.50	47.90	-13	28,128	-0.05%
2021/01/28	1	47.05	13	46.91	46.55	-12	28,220	-0.04%
2021/01/27	0	0.00	7	47.06	47.70	-7	28,560	-0.02%
2021/01/26	23	47.58	3	47.67	47.15	20	29,167	0.07%
2021/01/25	4	47.75	7	47.79	48.10	-3	29,673	-0.01%
2021/01/22	4	46.20	6	46.57	46.45	-2	30,115	-0.01%
2021/01/20	5	45.74	4	45.43	45.30	1	32,476	0.00%
2021/01/19	1	47.65	0	0.00	47.55	1	32,656	0.00%
2021/01/18	5	45.57	3	47.17	47.65	2	33,008	0.01%
2021/01/15	3	47.28	1	47.50	47.05	2	33,369	0.01%
2021/01/14	7	48.21	0	0.00	48.10	7	33,472	0.02%
2021/01/13	4	48.11	1	48.05	48.20	3	33,635	0.01%
2021/01/12	2	48.90	0	0.00	48.25	2	33,857	0.01%
2021/01/11	15	49.43	5	49.16	49.45	10	34,026	0.03%
2021/01/08	1	47.80	5	47.70	48.20	-4	34,121	-0.01%
2021/01/07	3	48.27	5	48.60	47.75	-2	34,457	-0.01%
2021/01/06	14	47.87	5.7	48.07	47.10	8.3	35,051	0.02%
2021/01/05	9	49.34	2	49.45	48.65	7	35,154	0.02%
2021/01/04	28	50.03	5	50.92	49.10	23	35,607	0.06%
2020/12/31	4.7	54.36	0	0.00	53.60	4.7	35,064	0.01%
2020/12/30	1.1	55.82	0	0.00	56.20	1.1	34,948	0.00%
2020/12/29	3	55.63	2	55.85	55.90	1	35,653	0.00%
2020/12/28	3	54.87	0	0.00	55.20	3	35,848	0.01%
2020/12/25	0	0.00	2	55.20	54.60	-2	36,510	-0.01%
2020/12/24	0	0.00	0.3	54.90	54.70	-0.3	36,688	0.00%
2020/12/23	1	54.80	2	55.10	54.30	-1	36,828	0.00%
2020/12/22	3	54.93	1	54.80	53.10	2	37,382	0.01%
2020/12/21	18	55.34	19	54.92	55.50	-1	37,567	0.00%
2020/12/18	28	53.34	36.1	54.29	55.80	-8.1	38,202	-0.02%
2020/12/17	11	53.10	5	53.00	53.00	6	38,116	0.02%
2020/12/16	0	0.00	6	53.10	54.20	-6	38,160	-0.02%
2020/12/15	58	52.51	47	52.93	51.80	11	38,056	0.03%
2020/12/14	6	54.35	6	56.45	55.60	0	37,801	0.00%
2020/12/11	33	58.73	19	56.25	55.80	14	37,521	0.04%
2020/12/10	16	64.24	13	64.20	61.70	3	36,688	0.01%
2020/12/09	6	62.68	8	62.50	63.30	-2	36,539	-0.01%
2020/12/08	7	60.13	19	60.33	61.50	-12	37,342	-0.03%
2020/12/07	9	56.43	19	57.88	58.20	-10	37,134	-0.03%
2020/12/04	5	56.88	6.1	57.08	57.30	-1.1	37,103	0.00%
2020/12/03	10	58.26	15	58.71	58.30	-5	37,234	-0.01%
2020/12/02	8	58.09	7	57.66	57.40	1	37,364	0.00%
2020/12/01	8	58.04	10	58.74	58.00	-2	38,275	-0.01%
2020/11/30	12	57.79	7	57.67	58.50	5	38,300	0.01%
2020/11/27	34.1	57.28	52	57.82	56.70	-17.9	37,928	-0.05%
2020/11/26	81	56.24	23	56.11	55.60	58	37,034	0.16%
2020/11/25	26	54.55	40	54.54	56.10	-14	36,177	-0.04%
2020/11/24	10	50.88	7	51.26	51.00	3	34,519	0.01%
2020/11/23	9	49.94	16	50.05	50.90	-7	34,095	-0.02%
2020/11/20	16	49.84	3	49.75	49.65	13	33,763	0.04%
2020/11/19	14	50.66	26	50.83	50.30	-12	33,458	-0.04%
2020/11/18	11	49.35	8	49.40	49.75	3	32,719	0.01%
2020/11/17	24	48.20	26	47.67	47.65	-2	32,390	-0.01%
2020/11/16	14	47.85	12	47.55	47.55	2	32,271	0.01%
2020/11/13	3	47.42	3	48.60	48.55	0	32,114	0.00%
2020/11/12	3	47.48	1	47.25	47.20	2	32,031	0.01%
2020/11/10	4	47.93	1	49.00	48.80	3	32,097	0.01%
2020/11/09	3	50.12	0	0.00	49.85	3	31,720	0.01%
2020/11/06	1	49.75	0	0.00	50.00	1	31,373	0.00%
2020/11/05	7	50.09	8	50.70	50.20	-1	31,123	0.00%
2020/11/04	6	49.65	10	49.42	49.00	-4	30,304	-0.01%
2020/11/03	28	49.82	29	50.07	49.60	-1	29,905	0.00%
2020/11/02	17	48.08	11	48.73	49.05	6	29,259	0.02%
2020/10/30	21	49.90	24	49.05	48.15	-3	28,635	-0.01%
2020/10/29	24	51.75	21	52.04	51.90	3	27,928	0.01%
2020/10/28	39	52.81	67	52.19	53.00	-28	27,143	-0.10%
2020/10/27	19	49.34	13	48.80	48.75	6	25,399	0.02%
2020/10/26	17	48.93	159.1	48.66	49.45	-142.1	25,117	-0.57%	大賣/鉅額交易
2020/10/23	7	48.36	9	48.53	49.00	-2	24,608	-0.01%
2020/10/22	145	47.10	3	46.02	47.00	142	24,019	0.59%	大買/鉅額交易
2020/10/21	7	46.44	7	46.88	46.10	0	23,783	0.00%
2020/10/20	13	45.85	10	45.92	45.90	3	23,587	0.01%
2020/10/19	11	47.74	9	47.26	47.25	2	23,359	0.01%
2020/10/16	11	48.11	9	47.47	47.40	2	23,270	0.01%
2020/10/15	23	50.01	9	49.49	49.30	14	22,868	0.06%
2020/10/14	20	50.88	29	50.86	50.70	-9	22,361	-0.04%
2020/10/13	14	48.70	24	49.05	49.40	-10	21,443	-0.05%
2020/10/12	33	49.00	26	48.61	49.40	7	20,980	0.03%
2020/10/08	16	46.68	7	46.72	47.00	9	20,214	0.04%
2020/10/07	5	46.63	2	46.23	46.55	3	19,873	0.02%
2020/10/06	21	47.16	23.1	46.70	46.90	-2.1	19,520	-0.01%
2020/10/05	9	43.81	14	44.56	45.60	-5	18,668	-0.03%
2020/09/30	25	43.56	16	43.08	42.70	9	18,081	0.05%
2020/09/29	8	42.08	8	41.71	41.65	0	17,218	0.00%
2020/09/28	7	42.06	5	42.71	43.10	2	16,997	0.01%
2020/09/25	15	45.03	10	43.10	42.65	5	16,664	0.03%
2020/09/24	13	45.72	10	44.95	44.75	3	15,808	0.02%
2020/09/23	22	46.43	21	46.52	47.10	1	15,373	0.01%
2020/09/22	12	49.58	6	48.46	48.40	6	14,434	0.04%
2020/09/21	2	51.55	3	52.60	51.50	-1	13,840	-0.01%
2020/09/18	13	51.37	11	51.46	51.20	2	13,532	0.01%
2020/09/17	20	51.97	20	51.78	51.30	0	13,284	0.00%
2020/09/16	6	51.08	12	51.43	51.60	-6	12,833	-0.05%
2020/09/15	11	51.42	12	51.63	52.00	-1	12,553	-0.01%
2020/09/14	13	50.60	26	50.53	51.50	-13	12,216	-0.11%
2020/09/11	66	54.38	49	53.51	52.40	17	11,514	0.15%
2020/09/10	12	52.06	9	53.02	53.40	3	10,049	0.03%
2020/09/09	4	50.25	9	49.86	49.75	-5	9,160	-0.05%
2020/09/08	14	49.60	36	48.11	48.50	-22	8,760	-0.25%
2020/09/07	40	49.48	19.4	50.25	51.00	20.6	8,130	0.25%
2020/09/04	15	47.46	4	44.65	46.60	11	7,381	0.15%
2020/09/03	2	43.83	1	43.35	44.30	1	6,205	0.02%
2020/09/02	2	41.60	8	39.80	42.15	-6	5,672	-0.11%
2020/09/01	7	39.35	13	38.71	39.95	-6	5,137	-0.12%
2020/08/31	10	35.72	0	0.00	37.60	10	4,513	0.22%
2020/08/28	1	33.30	3	34.53	34.55	-2	4,125	-0.05%
2020/08/24	2	32.80	0	0.00	32.80	2	3,914	0.05%
2020/08/21	1	32.65	3	32.60	32.75	-2	4,006	-0.05%
2020/08/20	1	32.60	0	0.00	32.65	1	3,967	0.03%
2020/08/19	1	34.25	1	34.40	34.25	0	3,841	0.00%
2020/08/18	2	34.68	11	34.08	34.05	-9	3,756	-0.24%
2020/08/17	7	33.51	2	33.70	34.50	5	3,596	0.14%
2020/08/14	4	32.29	1	32.05	31.40	3	3,273	0.09%
2020/08/13	1	31.15	2	31.10	31.10	-1	3,029	-0.03%
2020/08/12	1	30.85	0	0.00	31.25	1	3,091	0.03%
2020/08/10	1	31.10	0	0.00	31.10	1	3,180	0.03%
2020/08/07	0	0.00	5	31.00	30.70	-5	3,199	-0.16%
2020/08/05	5	30.60	0	0.00	30.90	5	3,318	0.15%
2020/07/31	0	0.00	1	30.65	30.60	-1	3,347	-0.03%
2020/07/30	2	30.50	1	30.35	30.45	1	3,316	0.03%
2020/07/27	2	30.45	0	0.00	29.65	2	3,272	0.06%
2020/07/24	0	0.00	1	30.45	30.35	-1	3,252	-0.03%
2020/07/23	1	30.80	0	0.00	31.55	1	3,207	0.03%
2020/07/22	4	29.70	14	29.68	30.75	-10	3,084	-0.32%
2020/07/17	10	28.75	0	0.00	28.70	10	2,808	0.36%
2020/07/15	2	28.55	2	29.08	28.90	0	2,787	0.00%
2020/07/14	1	28.40	0	0.00	28.70	1	2,724	0.04%
2020/07/10	0	0.00	2	29.30	28.90	-2	2,733	-0.07%
2020/07/09	0	0.00	3	28.85	28.90	-3	2,707	-0.11%
2020/07/07	5	28.86	18	28.56	28.50	-13	2,705	-0.48%
2020/07/03	1	27.95	0	0.00	28.05	1	2,658	0.04%
2020/06/16	0	0.00	1	27.45	27.70	-1	2,814	-0.04%
2020/06/15	1	27.50	0	0.00	27.40	1	2,895	0.03%
2020/06/11	2	28.05	0	0.00	28.20	2	2,896	0.07%
2020/06/05	0	0.00	1	29.10	29.20	-1	3,054	-0.03%
2020/06/02	2	28.18	0	0.00	28.15	2	3,074	0.07%
2020/05/29	7	28.71	5.8	28.86	28.50	1.3	3,015	0.04%
2020/05/28	3	28.85	3	28.95	29.20	0	2,941	0.00%
2020/05/27	0	0.00	1	28.05	28.00	-1	2,845	-0.04%
2020/05/25	5	27.72	5	27.60	27.70	0	2,892	0.00%
2020/05/21	0	0.00	5	27.55	27.65	-5	2,917	-0.17%
2020/05/15	0	0.00	41	27.76	27.55	-41	2,868	-1.43%
2020/05/14	0	0.00	1	27.60	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	5	26.95	27.50	-5	2,818	-0.18%
2020/05/12	18	27.53	0	0.00	27.65	18	2,768	0.65%
2020/05/11	41	27.08	2	26.75	27.20	39	2,698	1.45%
2020/05/07	3	25.15	0	0.00	25.20	3	2,612	0.11%
2020/05/06	3	25.15	0	0.00	25.05	3	2,663	0.11%
2020/04/21	0	0.00	1	23.80	23.60	-1	3,509	-0.03%
2020/04/16	0	0.00	50	24.01	24.30	-50	3,575	-1.40%
2020/04/14	0	0.00	1	23.75	23.80	-1	3,675	-0.03%
2020/04/06	0	0.00	10	22.10	22.25	-10	4,032	-0.25%
2020/04/01	1	22.30	0	0.00	22.20	1	4,029	0.02%
2020/03/31	20	22.40	0	0.00	22.35	20	4,018	0.50%
2020/03/26	0	0.00	1	21.85	21.80	-1	4,016	-0.02%
2020/03/25	10	22.00	0	0.00	21.85	10	3,996	0.25%
2020/03/23	1	20.00	0.6	20.65	20.70	0.4	3,969	0.01%
2020/03/16	30	22.85	0	0.00	22.20	30	3,825	0.78%
2020/03/06	0	0.00	2	26.25	26.05	-2	3,436	-0.06%
2020/02/27	1	26.05	0	0.00	26.00	1	3,421	0.03%
2020/02/25	1	26.35	0	0.00	26.30	1	3,311	0.03%
2020/02/24	0	26.75	15	26.95	26.75	-15	3,251	-0.46%
2020/02/21	0	0.00	8	27.42	27.30	-8	3,226	-0.25%
2020/02/19	1	27.05	0	0.00	27.50	1	3,185	0.03%
2020/02/17	0	0.00	3	27.65	28.05	-3	3,170	-0.09%
2020/02/13	0	0.00	3	27.75	27.55	-3	3,075	-0.10%
2020/02/11	0	0.00	28	28.25	28.05	-28	2,997	-0.93%
2020/02/07	2	28.70	0	0.00	28.40	2	2,903	0.07%
2020/02/03	2	26.65	9	26.71	26.90	-7	2,527	-0.28%
2020/01/31	9	27.02	10	27.19	27.05	-1	2,446	-0.04%
2020/01/30	1	26.70	0	0.00	26.45	1	2,344	0.04%
2020/01/20	0	0.00	9	27.55	27.75	-9	2,227	-0.40%
2020/01/17	9	27.19	0	0.00	27.15	9	2,170	0.41%
2020/01/15	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2020/01/14	0	0.00	3	26.35	26.05	-3	1,750	-0.17%
2020/01/13	4	26.20	1	25.95	25.95	3	1,732	0.17%
2020/01/10	0	0.00	4	25.90	26.00	-4	1,698	-0.24%
2020/01/09	1	26.35	0	0.00	26.45	1	1,620	0.06%
2020/01/03	2	25.60	2	25.15	25.60	0	1,351	0.00%
2020/01/02	4	25.09	1	25.20	25.55	3	1,251	0.24%
2019/12/31	23	24.31	13	24.06	24.30	10	1,110	0.90%
2019/12/25	13	22.58	0	0.00	22.70	13	884	1.47%
2019/12/24	15	22.57	0	0.00	22.45	15	856	1.75%
2019/12/23	8	22.30	0	0.00	22.20	8	832	0.96%
2019/12/18	6	21.95	1	21.95	22.00	5	784	0.64%
2019/12/17	2	21.80	0	0.00	21.80	2	748	0.27%
2019/11/14	0	0.00	2	21.25	21.35	-2	623	-0.32%
2019/11/05	0	0.00	6	20.55	20.50	-6	529	-1.13%
2019/10/24	0	0.00	1	20.30	20.35	-1	582	-0.17%
2019/10/22	0	0.00	1	20.45	20.40	-1	576	-0.17%
2019/10/01	0	0.00	1	20.25	20.25	-1	593	-0.17%
2019/09/09	0	20.45	1	20.50	20.50	-1	679	-0.15%
2019/09/06	0.7	20.40	0	0.00	20.45	0.7	679	0.10%
2019/09/03	1	20.25	0	0.00	20.25	1	686	0.15%
2019/08/13	1	20.95	0	0.00	20.95	1	731	0.14%
2019/07/24	1	21.00	0	0.00	20.95	1	907	0.11%
2019/07/18	0	0.00	1	21.10	21.05	-1	911	-0.11%
2019/07/15	0	0.00	50	21.30	21.25	-50	912	-5.48%
2019/07/04	1	21.25	0	0.00	21.30	1	947	0.11%
2019/06/28	50	21.25	0	0.00	21.20	50	937	5.33%
2019/05/28	0	0.00	1	20.65	20.85	-1	854	-0.12%
2019/05/21	0	0.00	2	20.95	21.05	-2	792	-0.25%
2019/05/16	0	0.00	2	21.00	21.05	-2	733	-0.27%
2019/05/15	1	21.00	0	0.00	21.00	1	703	0.14%
2019/05/14	1	21.05	0	0.00	21.20	1	687	0.15%
2019/05/13	2	21.45	2	21.38	21.25	0	668	0.00%
2019/05/09	6	21.10	6	21.20	21.15	0	611	0.00%
2019/05/02	0	0.00	2	20.95	20.95	-2	526	-0.38%
2019/04/23	2	20.75	0	0.00	20.70	2	481	0.42%
2019/04/17	0	20.55	0	0.00	20.65	0	458	0.00%
2019/04/10	0	0.00	0	20.45	20.55	0	414	-0.01%
2019/03/27	0.3	20.60	0	0.00	20.60	0.3	400	0.06%
2019/03/25	2	20.35	0	0.00	20.30	2	403	0.50%
2019/03/13	0	0.00	0.1	20.30	20.40	-0.1	397	-0.03%
2019/03/07	0	0.00	2	20.60	20.30	-2	426	-0.47%
2019/02/27	0	0.00	2	20.55	20.55	-2	422	-0.47%
2019/02/22	0	0.00	3	20.50	20.45	-3	408	-0.74%
2019/02/21	0	0.00	2	20.40	20.55	-2	402	-0.50%
2019/02/15	0	0.00	2	20.35	20.20	-2	412	-0.49%
2019/02/14	0	0.00	2	20.30	20.35	-2	420	-0.48%
2019/02/12	0	0.00	1	20.25	20.35	-1	428	-0.23%
2019/01/30	1	19.75	0	0.00	19.90	1	436	0.23%
2019/01/28	1	19.80	0	0.00	19.80	1	441	0.23%
2019/01/24	0	0.00	1	19.80	19.80	-1	446	-0.22%
2018/12/27	1	19.10	0	0.00	19.05	1	728	0.14%
2018/12/24	10	19.60	10	19.50	19.45	0	872	0.00%
2018/12/21	2	19.35	0	0.00	19.40	2	880	0.23%
2018/12/05	1	20.10	0	0.00	20.05	1	933	0.11%
2018/11/21	0	0.00	14	20.45	20.35	-14	1,019	-1.37%
2018/11/02	0	0.00	2	20.25	20.20	-2	1,059	-0.19%
2018/10/30	2	20.05	2	19.95	19.95	0	1,068	0.00%
2018/10/19	0	0.00	3	20.95	20.95	-3	1,054	-0.28%
2018/10/18	0	0.00	1	20.50	20.50	-1	1,042	-0.10%
2018/10/15	2	20.90	0	0.00	20.70	2	1,073	0.19%
2018/10/12	1	20.15	0	0.00	20.90	1	1,065	0.09%
2018/10/11	1	20.25	0	0.00	20.15	1	1,099	0.09%
2018/10/04	0	0.00	2	21.60	21.65	-2	1,037	-0.19%
2018/09/28	1	20.60	0	0.00	20.80	1	1,058	0.09%
2018/09/21	0	0.00	20	20.85	20.70	-20	1,046	-1.91%
2018/09/20	0	0.00	2	20.70	20.70	-2	1,032	-0.19%
2018/09/18	0	0.00	1	20.40	20.25	-1	1,005	-0.10%
2018/09/17	1	20.25	1	20.10	20.25	0	1,019	0.00%
2018/09/12	3	19.88	0	0.00	19.80	3	1,032	0.29%
2018/09/10	1	19.90	0	0.00	20.00	1	1,045	0.10%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	5	21.50	21.40	-5	1,159	-0.43%
2018/08/27	0	0.00	12	21.49	21.45	-12	1,131	-1.06%
2018/08/17	0	0.00	1	21.05	21.00	-1	1,190	-0.08%
2018/08/14	0	0.00	1	20.90	20.90	-1	1,188	-0.08%
2018/08/13	2	20.80	5	21.00	20.85	-3	1,204	-0.25%
2018/08/10	0	0.00	10	21.30	21.30	-10	1,191	-0.84%
2018/08/07	1	21.55	0	0.00	21.60	1	1,227	0.08%
2018/08/01	0	0.00	1	21.55	21.55	-1	1,295	-0.08%
2018/07/31	0	0.00	10	21.40	21.65	-10	1,301	-0.77%
2018/07/30	1	21.40	0	0.00	21.40	1	1,312	0.08%
2018/07/25	6	21.70	2	21.70	21.70	4	1,311	0.30%
2018/07/24	0	0.00	3	21.73	21.60	-3	1,317	-0.23%
2018/07/23	0	0.00	1	21.70	21.70	-1	1,310	-0.08%
2018/07/20	0	0.00	2	21.65	21.55	-2	1,309	-0.15%
2018/07/18	3	21.55	0	0.00	21.35	3	1,331	0.23%
2018/07/10	0	0.00	1	20.95	20.90	-1	1,395	-0.07%
2018/07/09	1	21.00	1	20.65	20.75	0	1,420	0.00%
2018/07/06	1	20.05	0	0.00	20.30	1	1,402	0.07%
2018/06/29	1	20.95	0	0.00	21.00	1	2,173	0.05%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/21	0	0.00	10	20.75	20.75	-10	2,617	-0.38%
2018/06/19	0	0.00	5	20.85	20.85	-5	2,608	-0.19%
2018/06/15	0	0.00	30	20.90	20.85	-30	2,608	-1.15%
2018/06/14	1	21.30	1	21.45	21.20	0	2,592	0.00%
2018/06/13	0	0.00	2	21.20	21.20	-2	2,530	-0.08%
2018/06/11	2	20.85	10	20.90	20.80	-8	2,497	-0.32%
2018/06/01	1	21.10	0	0.00	21.00	1	2,466	0.04%
2018/05/25	1	21.20	16	21.08	21.05	-15	2,449	-0.61%
2018/05/16	5	21.25	0	0.00	21.10	5	2,422	0.21%
2018/05/15	0	0.00	20	20.95	21.50	-20	2,416	-0.83%
2018/05/14	0	0.00	16	20.91	20.95	-16	2,424	-0.66%
2018/05/10	0	0.00	1	20.75	20.90	-1	2,389	-0.04%
2018/05/07	3	20.65	0	0.00	20.55	3	2,420	0.12%
2018/04/26	0	0.00	4	21.45	21.30	-4	2,431	-0.16%
2018/04/25	1	21.40	0	0.00	21.55	1	2,426	0.04%
2018/04/24	20	21.98	0	0.00	21.65	20	2,429	0.82%
2018/04/23	10	22.10	1	21.95	22.25	9	2,459	0.37%
2018/04/20	1	22.45	3	22.73	22.40	-2	2,436	-0.08%
2018/04/19	1	22.65	4	22.30	22.25	-3	2,363	-0.13%
2018/04/18	1	21.90	1	22.00	22.20	0	2,349	0.00%
2018/04/17	6	22.08	0	0.00	21.85	6	2,361	0.25%
2018/04/16	1	22.50	1	22.60	22.55	0	2,358	0.00%
2018/04/13	1	22.45	0	0.00	22.40	1	2,328	0.04%
2018/04/11	1	23.15	1	23.30	23.30	0	2,292	0.00%
2018/04/10	58	23.96	4	22.60	22.80	54	2,251	2.40%
2018/04/09	16	23.85	7	23.63	24.40	9	2,110	0.43%
2018/04/03	6	22.73	18	22.53	22.70	-12	1,772	-0.68%
2018/03/31	11	22.06	2	22.08	22.00	9	1,676	0.54%
2018/03/30	18	22.47	10	22.86	22.00	8	1,650	0.48%
2018/03/29	18	21.62	11	21.40	21.60	7	1,451	0.48%
2018/03/28	5.1	20.69	0	0.00	20.65	5.1	1,417	0.36%
2018/03/26	0	0.00	20	20.35	20.35	-20	1,566	-1.28%
2018/03/19	0	0.00	1	20.85	20.95	-1	1,919	-0.05%
2018/03/15	10	20.50	0	0.00	20.50	10	1,972	0.51%
2018/03/13	10	20.55	0	0.00	20.45	10	2,030	0.49%
2018/03/06	1	20.00	0	0.00	20.00	1	2,202	0.05%
2018/02/06	2	19.93	0	0.00	19.80	2	2,837	0.07%
2018/02/02	9	21.10	0	0.00	21.10	9	2,820	0.32%
2018/01/30	1	21.35	0	0.00	21.10	1	2,999	0.03%
2018/01/24	1	21.65	0	0.00	21.65	1	2,999	0.03%
2018/01/17	0	0.00	1	22.45	22.40	-1	3,080	-0.03%
2018/01/16	0	0.00	0.8	21.95	22.05	-0.8	3,072	-0.02%
2018/01/11	1	21.60	0	0.00	21.75	1	3,218	0.03%
2018/01/10	1	21.90	1	22.25	21.90	0	3,220	0.00%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	1	22.60	4	22.65	22.45	-3	3,390	-0.09%
2018/01/02	0	0.00	4	22.53	22.60	-4	3,400	-0.12%