中興電 (1513)-元大-台中中港券商分點個股進出

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
184.0
漲跌
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1272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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	11	182.73	10	183.30	184.00	1	51,643	0.00%
2024/04/29	9	187.22	7	187.29	186.00	2	51,533	0.00%
2024/04/26	15.1	191.18	11	191.50	188.50	4.1	51,334	0.01%
2024/04/25	8	191.56	7.3	191.63	191.00	0.7	51,103	0.00%
2024/04/24	13	192.08	30	192.98	194.50	-17	50,876	-0.03%
2024/04/23	30.2	188.68	22.1	188.36	188.50	8.1	50,409	0.02%
2024/04/22	39.1	194.91	23.4	191.04	185.00	15.7	49,867	0.03%
2024/04/19	35.5	199.26	32.5	199.27	197.50	3	49,722	0.01%
2024/04/18	85.6	210.38	65.3	206.10	203.50	20.4	48,651	0.04%
2024/04/17	45.5	204.33	59.4	205.40	209.50	-13.9	47,241	-0.03%
2024/04/16	46	194.58	63.6	192.65	190.50	-17.6	46,063	-0.04%
2024/04/15	82	206.99	213.8	201.40	203.00	-131.8	45,031	-0.29%	大賣/鉅額交易
2024/04/12	50.8	201.64	64.8	203.38	212.00	-14	43,106	-0.03%
2024/04/11	36.6	190.40	43.8	191.14	193.00	-7.2	41,192	-0.02%
2024/04/10	50.3	183.50	31	182.39	183.00	19.3	39,715	0.05%
2024/04/09	43.7	184.10	28.3	185.16	185.00	15.4	38,905	0.04%
2024/04/08	25.5	181.43	16.1	182.47	182.00	9.4	37,888	0.02%
2024/04/03	5	177.81	1.1	178.95	178.50	3.9	37,537	0.01%
2024/04/02	6.5	179.95	6	178.67	178.50	0.5	37,896	0.00%
2024/04/01	16.4	180.33	13.2	179.39	177.50	3.2	37,647	0.01%
2024/03/29	14.8	177.79	14	176.29	179.50	0.8	37,363	0.00%
2024/03/28	5	179.70	4.3	180.14	177.00	0.7	37,041	0.00%
2024/03/27	27.3	179.79	31	182.49	176.00	-3.7	36,624	-0.01%
2024/03/26	41.9	191.08	33.1	192.63	187.00	8.7	35,782	0.02%
2024/03/25	26.5	184.96	37	184.96	185.00	-10.5	34,312	-0.03%
2024/03/22	21.7	180.77	23	180.26	177.50	-1.3	33,672	0.00%
2024/03/21	25.6	182.59	35.7	183.60	181.50	-10	33,132	-0.03%
2024/03/20	24.2	178.41	49	178.78	177.00	-24.8	32,525	-0.08%
2024/03/19	44.1	181.99	35	181.96	180.00	9.1	32,176	0.03%
2024/03/18	42.2	177.88	36.6	178.38	178.50	5.6	31,332	0.02%
2024/03/15	101.2	169.41	77.1	168.47	169.50	24.1	30,161	0.08%	大買/
2024/03/14	45	172.07	47	171.81	173.00	-2	29,428	-0.01%
2024/03/13	87.7	175.98	84.1	175.79	173.50	3.6	28,573	0.01%
2024/03/12	145.3	170.83	140	171.78	170.00	5.3	27,673	0.02%	大買/大賣/
2024/03/11	25	163.48	25.1	163.74	164.50	-0.1	27,174	0.00%
2024/03/08	30.1	164.76	45.1	162.91	161.50	-15	27,954	-0.05%
2024/03/07	8.4	168.66	6	171.49	171.00	2.4	27,655	0.01%
2024/03/06	4.4	171.78	18.6	171.88	174.00	-14.2	27,315	-0.05%
2024/03/05	55.7	170.74	48.1	171.74	169.00	7.6	26,916	0.03%
2024/03/04	42.3	169.06	29.2	167.98	167.00	13.1	26,085	0.05%
2024/03/01	71.2	174.32	39.4	172.41	171.00	31.8	25,637	0.12%
2024/02/29	43.3	164.00	50.8	167.54	171.00	-7.6	25,071	-0.03%
2024/02/27	57.7	156.06	62.2	156.39	155.50	-4.5	24,554	-0.02%
2024/02/26	56.8	153.12	48.1	154.03	153.00	8.8	23,116	0.04%
2024/02/23	21.3	142.22	37.8	141.73	143.00	-16.5	21,278	-0.08%
2024/02/22	25.4	134.43	15	133.40	133.50	10.4	20,025	0.05%
2024/02/21	15.2	132.76	47.5	132.40	132.50	-32.3	19,435	-0.17%
2024/02/20	10.3	127.24	4	128.00	128.00	6.3	18,717	0.03%
2024/02/19	22.2	132.08	10	131.20	129.50	12.1	18,222	0.07%
2024/02/16	5	126.20	10.4	127.38	129.00	-5.3	17,327	-0.03%
2024/02/15	2.4	120.15	1	120.50	120.50	1.4	16,675	0.01%
2024/02/05	4.3	122.91	4	124.25	122.50	0.3	16,458	0.00%
2024/02/02	6.2	126.83	24.2	127.69	124.50	-18	16,382	-0.11%
2024/02/01	5.3	124.44	16	122.66	126.00	-10.7	15,842	-0.07%
2024/01/31	1	118.97	3	119.00	119.50	-2	15,471	-0.01%
2024/01/30	4	119.00	0.2	120.00	118.50	3.8	15,427	0.02%
2024/01/29	2.1	120.02	1.2	120.00	120.50	0.9	15,401	0.01%
2024/01/26	152	118.51	0	119.00	119.00	152	15,358	0.99%	大買/鉅額交易
2024/01/25	2.4	118.79	5	118.60	118.00	-2.6	15,376	-0.02%
2024/01/24	0.3	121.00	1	119.00	119.50	-0.8	15,377	0.00%
2024/01/23	4	121.12	3	120.83	120.50	1	15,353	0.01%
2024/01/22	0	0.00	3	118.33	118.50	-3	15,229	-0.02%
2024/01/19	5	115.81	0	0.00	115.50	5	15,158	0.03%
2024/01/18	1.4	115.72	2	115.00	115.50	-0.7	15,123	0.00%
2024/01/17	2.3	115.11	6.1	116.40	115.00	-3.8	15,100	-0.03%
2024/01/16	3	119.66	4	119.88	118.50	-1	15,014	-0.01%
2024/01/15	11.3	122.87	4.4	122.90	121.50	6.9	14,985	0.05%
2024/01/12	2	121.25	5.4	120.81	120.50	-3.4	14,450	-0.02%
2024/01/11	0.3	119.33	1	119.00	119.00	-0.7	14,280	0.00%
2024/01/10	1.3	120.30	1	119.50	119.50	0.3	14,256	0.00%
2024/01/09	14	120.57	3	120.16	120.00	11	14,231	0.08%
2024/01/08	2.2	119.71	0.5	118.50	118.00	1.7	14,041	0.01%
2024/01/05	0	0.00	2	119.25	119.50	-2	13,983	-0.01%
2024/01/04	1	119.00	1	118.00	118.50	0	13,953	0.00%
2024/01/03	5	119.50	2	120.00	120.00	3	13,844	0.02%
2024/01/02	0.9	119.00	5.1	118.89	119.00	-4.2	13,740	-0.03%
2023/12/29	17.1	115.53	2	116.50	116.50	15.1	13,628	0.11%
2023/12/28	10	121.60	16	120.69	119.00	-6	13,402	-0.04%
2023/12/27	1	116.00	4	117.00	116.00	-3	13,064	-0.02%
2023/12/26	13.2	116.24	8	116.00	116.50	5.2	13,137	0.04%
2023/12/25	10	117.80	5	118.70	117.50	5	13,135	0.04%
2023/12/22	1	116.50	1	116.50	116.00	0	13,138	0.00%
2023/12/21	4.5	115.51	2.3	115.50	115.00	2.2	13,158	0.02%
2023/12/20	22	117.11	4	117.38	117.50	18	13,256	0.14%
2023/12/19	8.1	117.44	47.5	117.49	117.00	-39.4	13,432	-0.29%
2023/12/18	5	120.41	2	120.00	120.50	3	13,267	0.02%
2023/12/15	5.5	123.25	13	121.00	122.00	-7.5	13,270	-0.06%
2023/12/14	4.1	124.52	4	125.25	125.00	0.1	12,954	0.00%
2023/12/13	1	125.00	2	124.50	124.50	-1	12,770	-0.01%
2023/12/12	1.7	125.65	0	126.50	125.00	1.7	12,593	0.01%
2023/12/11	1	124.01	9	126.39	126.00	-8	12,486	-0.06%
2023/12/08	9.2	126.66	10	125.40	126.00	-0.8	12,323	-0.01%
2023/12/07	14.1	130.17	17.1	128.82	126.50	-3	12,095	-0.02%
2023/12/06	32.2	128.27	24	127.77	126.50	8.2	11,279	0.07%
2023/12/05	40.6	128.01	27.2	128.12	129.50	13.3	10,637	0.13%
2023/12/04	4	125.01	7.5	125.57	126.50	-3.5	9,665	-0.04%
2023/12/01	2.1	122.23	3	122.17	120.50	-1	9,186	-0.01%
2023/11/30	6.1	121.50	11.1	122.04	121.50	-5.1	8,955	-0.06%
2023/11/29	8.6	121.18	17	121.76	121.00	-8.4	8,700	-0.10%
2023/11/28	15.8	122.21	52	122.95	124.00	-36.2	8,670	-0.42%
2023/11/27	48.5	121.25	69.3	120.97	119.00	-20.8	8,074	-0.26%
2023/11/24	15.4	113.06	54.4	113.66	117.00	-39	7,031	-0.55%
2023/11/22	2.1	102.48	8	102.88	102.50	-5.9	6,087	-0.10%
2023/11/21	3	102.33	0.1	102.50	102.50	2.9	6,262	0.05%
2023/11/20	0.1	103.00	0.4	103.00	102.50	-0.3	6,700	0.00%
2023/11/17	6	104.08	1	104.00	104.00	5	6,811	0.07%
2023/11/16	0	103.50	1	103.00	103.00	-1	7,063	-0.01%
2023/11/15	4	103.25	9	103.56	103.50	-5	7,245	-0.07%
2023/11/14	2.1	101.00	10	101.80	102.00	-7.9	7,559	-0.10%
2023/11/13	4.3	101.86	3	101.00	101.00	1.3	7,712	0.02%
2023/11/10	17.1	101.50	37	101.74	102.50	-20	7,809	-0.26%
2023/11/09	1	99.33	0.1	100.50	99.30	1	7,914	0.01%
2023/11/08	1.1	101.96	0.3	101.50	100.50	0.8	8,173	0.01%
2023/11/07	2	101.25	5	101.60	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	3	101.50	100.50	-3	8,595	-0.03%
2023/11/03	0	0.00	1.1	98.20	98.30	-1.1	8,862	-0.01%
2023/11/02	2	95.70	2.3	95.79	96.50	-0.3	9,014	0.00%
2023/11/01	1.2	94.01	0.1	94.60	94.50	1.1	9,171	0.01%
2023/10/31	2.2	96.07	0	0.00	93.20	2.2	9,418	0.02%
2023/10/30	1	98.80	1	97.60	97.60	0	9,597	0.00%
2023/10/27	0.1	99.70	0	0.00	99.10	0.1	10,035	0.00%
2023/10/26	4	100.50	1	100.50	100.00	3	10,689	0.03%
2023/10/24	2	100.25	0	0.00	100.00	2	11,195	0.02%
2023/10/23	1	100.00	2	100.25	99.90	-1	11,515	-0.01%
2023/10/20	9.1	95.93	3	96.07	96.20	6.1	12,125	0.05%
2023/10/19	0.1	98.78	0.5	98.50	98.10	-0.4	12,985	0.00%
2023/10/18	3	99.87	2.3	100.00	99.00	0.7	15,240	0.00%
2023/10/17	4.7	101.45	0	0.00	100.00	4.7	15,255	0.03%
2023/10/16	3	101.33	0	0.00	102.50	3	15,299	0.02%
2023/10/13	7	103.50	1	102.50	102.50	6	15,899	0.04%
2023/10/12	0	106.50	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	0	106.00	0.3	106.50	105.00	-0.3	17,571	0.00%
2023/10/06	0	0.00	1	107.00	106.50	-1	17,839	-0.01%
2023/10/05	2	108.50	0.2	108.00	108.00	1.8	18,353	0.01%
2023/10/03	4	108.01	1	108.50	107.50	3	18,637	0.02%
2023/10/02	0	0.00	2.1	108.77	109.00	-2.1	18,658	-0.01%
2023/09/28	0	0.00	7	106.57	107.50	-7	18,760	-0.04%
2023/09/27	3.1	106.82	2.3	106.34	106.00	0.9	18,958	0.00%
2023/09/26	2	106.00	1.1	107.00	106.50	0.9	19,279	0.00%
2023/09/25	5	105.30	4	105.63	106.50	1	19,535	0.01%
2023/09/22	8	101.85	4	102.00	102.00	4	19,807	0.02%
2023/09/21	0.4	99.06	10	98.91	98.70	-9.6	19,786	-0.05%
2023/09/20	6.2	100.11	1	102.00	100.50	5.2	20,212	0.03%
2023/09/19	0.1	101.50	0	0.00	101.00	0.1	21,159	0.00%
2023/09/18	2	101.75	12	102.00	101.50	-10	21,570	-0.05%
2023/09/15	1.2	103.00	0	0.00	103.50	1.2	21,917	0.01%
2023/09/14	6	104.33	0	0.00	104.00	6	22,855	0.03%
2023/09/13	0.2	102.56	0	0.00	103.00	0.2	24,493	0.00%
2023/09/12	6	103.25	2	104.00	104.00	4	25,234	0.02%
2023/09/11	2.2	104.98	3	106.33	103.50	-0.8	25,422	0.00%
2023/09/08	9	107.39	0	0.00	107.00	9	25,417	0.04%
2023/09/07	4.2	109.85	1	109.50	108.50	3.2	25,460	0.01%
2023/09/06	2	111.25	1	111.00	110.50	1	25,598	0.00%
2023/09/04	2.2	110.30	1	110.00	110.50	1.2	26,296	0.00%
2023/09/01	5.1	112.69	0	0.00	111.50	5.1	26,383	0.02%
2023/08/31	0	0.00	1	113.00	113.50	-1	26,307	0.00%
2023/08/30	0.1	113.50	0	0.00	112.50	0.1	26,707	0.00%
2023/08/29	1.2	112.67	1	112.50	113.50	0.2	27,595	0.00%
2023/08/28	1.1	113.00	5	112.50	112.00	-3.9	27,759	-0.01%
2023/08/25	7	114.86	8	114.00	113.50	-1	28,023	0.00%
2023/08/24	9.1	114.56	10	114.95	115.00	-1	28,049	0.00%
2023/08/23	4	109.75	2.6	110.12	110.00	1.4	27,866	0.01%
2023/08/22	3	110.00	3	110.17	110.00	0	28,028	0.00%
2023/08/21	9.2	114.64	3	114.00	113.50	6.2	28,267	0.02%
2023/08/18	21.7	114.21	11.3	114.54	113.00	10.4	28,524	0.04%
2023/08/17	3.3	109.73	4	110.00	110.00	-0.7	29,040	0.00%
2023/08/16	1	108.50	8	109.88	110.50	-7	30,136	-0.02%
2023/08/15	2	112.75	3	112.65	111.50	-1	30,547	0.00%
2023/08/14	10.2	109.99	56	109.06	108.50	-45.8	30,904	-0.15%
2023/08/11	25	115.60	53	115.48	114.50	-28	30,741	-0.09%
2023/08/10	38	115.95	2	114.00	114.00	36	30,744	0.12%
2023/08/09	105	119.38	4	116.50	116.00	101	30,557	0.33%	大買/鉅額交易
2023/08/08	7.1	116.48	8.3	114.99	115.00	-1.2	30,456	0.00%
2023/08/07	3.4	114.68	5.8	115.57	116.50	-2.4	30,508	-0.01%
2023/08/04	1	115.00	11	115.00	116.00	-10	30,557	-0.03%
2023/08/02	7.4	113.02	5	113.40	110.50	2.4	30,912	0.01%
2023/08/01	14.4	114.62	113	117.57	114.00	-98.7	31,242	-0.32%	大賣/
2023/07/31	226.3	118.01	122.1	119.54	117.00	104.3	31,031	0.34%	大買/大賣/鉅額交易
2023/07/28	11.3	111.62	8	112.13	112.50	3.3	30,730	0.01%
2023/07/27	33.2	110.94	5.1	110.31	110.50	28.1	30,849	0.09%
2023/07/26	7	108.86	16	109.31	108.00	-9	31,164	-0.03%
2023/07/25	60.2	110.83	20	110.88	111.50	40.1	30,943	0.13%
2023/07/24	38.8	109.15	31	106.94	106.00	7.8	30,413	0.03%
2023/07/21	138.8	111.10	111.7	110.85	112.50	27.1	29,560	0.09%	大買/大賣/
2023/07/20	3.9	110.50	0	0.00	110.50	3.9	27,579	0.01%
2023/07/19	13.4	122.50	0.1	122.50	122.50	13.4	27,680	0.05%
2023/07/18	10.3	138.81	8	137.56	136.00	2.3	27,923	0.01%
2023/07/17	32.2	142.82	35.3	143.09	141.00	-3.1	27,568	-0.01%
2023/07/14	24.3	136.96	121.1	134.03	137.50	-96.8	26,769	-0.36%	大賣/
2023/07/13	6.5	134.05	6	134.00	134.00	0.5	26,358	0.00%
2023/07/12	108.1	137.80	11.1	136.23	135.00	97	26,624	0.36%	大買/
2023/07/11	2.1	132.76	8	133.19	132.50	-5.9	26,629	-0.02%
2023/07/10	8.1	131.32	1	131.50	131.50	7.1	27,644	0.03%
2023/07/07	5	129.90	4.7	129.76	129.50	0.3	29,020	0.00%
2023/07/06	4.1	131.26	4	132.25	131.00	0.1	30,136	0.00%
2023/07/05	11.1	131.60	11	132.00	130.50	0.1	30,694	0.00%
2023/07/04	13.5	137.08	12	136.54	134.50	1.5	30,911	0.00%
2023/07/03	7.5	137.85	13	138.27	138.00	-5.5	30,585	-0.02%
2023/06/30	14.2	134.68	12.4	135.18	137.00	1.7	30,420	0.01%
2023/06/29	3	129.83	2	130.50	132.00	1	30,058	0.00%
2023/06/28	6	131.17	20	128.60	129.00	-14	29,950	-0.05%
2023/06/27	20.2	135.43	17.1	135.60	132.00	3.1	29,588	0.01%
2023/06/26	13	133.23	14	133.57	133.50	-1	28,728	0.00%
2023/06/21	10.2	131.90	4.4	131.66	132.50	5.8	28,415	0.02%
2023/06/20	16.2	133.06	16.5	133.69	132.00	-0.3	28,198	0.00%
2023/06/19	52.2	130.79	52.4	131.03	128.50	-0.2	27,496	0.00%
2023/06/16	10.2	123.29	104.1	123.36	128.00	-93.9	26,242	-0.36%	大賣/
2023/06/15	7.1	115.65	13	113.42	116.50	-5.9	25,876	-0.02%
2023/06/14	4.2	113.00	7	113.64	112.50	-2.9	25,834	-0.01%
2023/06/13	1	112.50	3.1	113.00	113.00	-2.1	26,087	-0.01%
2023/06/12	14.3	112.15	11	111.45	112.00	3.3	26,193	0.01%
2023/06/09	3.4	114.74	13.3	114.85	114.50	-9.9	26,243	-0.04%
2023/06/08	106	118.43	60.4	116.37	115.50	45.7	26,403	0.17%	大買/
2023/06/07	4.7	114.70	6	114.84	115.50	-1.3	26,307	0.00%
2023/06/06	5.3	114.37	8	113.88	113.50	-2.7	26,795	-0.01%
2023/06/05	15.5	116.65	7	117.71	115.00	8.4	27,143	0.03%
2023/06/02	124.2	118.17	316.9	117.65	117.00	-192.7	27,268	-0.71%	大買/大賣/鉅額交易
2023/06/01	5	114.50	5	114.40	113.50	0	26,580	0.00%
2023/05/31	5	114.40	7	113.57	114.50	-2	26,685	-0.01%
2023/05/30	112	114.69	14	111.82	112.00	98	26,711	0.37%	大買/
2023/05/29	11.5	113.59	31	113.55	113.50	-19.6	26,795	-0.07%
2023/05/26	8.4	112.54	114	111.20	112.00	-105.6	26,934	-0.39%	大賣/鉅額交易
2023/05/25	216.3	115.40	6	114.50	112.50	210.3	27,119	0.78%	大買/鉅額交易
2023/05/24	104.1	111.50	125.1	112.45	112.50	-21	27,238	-0.08%	大買/大賣/
2023/05/23	37.8	115.19	23.3	115.06	114.00	14.5	27,844	0.05%
2023/05/22	147.1	112.77	128.2	114.46	117.00	18.9	27,613	0.07%	大買/大賣/
2023/05/19	21.2	109.24	8	110.12	109.00	13.2	27,075	0.05%
2023/05/18	9.7	108.74	11.9	107.63	108.00	-2.2	27,176	-0.01%
2023/05/17	4	105.63	7	105.64	105.00	-3	28,152	-0.01%
2023/05/16	1	104.00	3.4	104.85	105.00	-2.4	28,366	-0.01%
2023/05/15	1.1	103.53	4	105.25	104.50	-2.9	28,463	-0.01%
2023/05/12	14.2	102.25	4	102.88	104.50	10.2	28,779	0.04%
2023/05/11	14.2	102.25	4	102.88	101.00	10.2	29,244	0.03%
2023/05/10	3.2	103.84	3	104.67	106.00	0.2	29,307	0.00%
2023/05/09	26.7	105.05	20	103.50	103.50	6.7	29,207	0.02%
2023/05/08	6.3	110.54	3.2	110.84	110.50	3.1	28,694	0.01%
2023/05/05	7.1	107.23	1.1	108.00	108.00	6.1	28,409	0.02%
2023/05/04	2	107.75	7	107.57	109.50	-5	28,632	-0.02%
2023/05/03	4	105.75	8	106.19	105.50	-4	28,745	-0.01%
2023/05/02	13.7	107.07	7	107.07	108.00	6.7	29,213	0.02%
2023/04/28	7	101.79	4.1	102.61	101.50	2.9	29,050	0.01%
2023/04/27	2	99.95	11.4	100.39	101.00	-9.4	29,303	-0.03%
2023/04/26	2.1	102.74	4	102.63	103.00	-1.9	29,210	-0.01%
2023/04/25	10.2	102.48	10	101.70	102.50	0.2	29,185	0.00%
2023/04/24	5.1	104.78	6	105.08	105.00	-0.9	29,020	0.00%
2023/04/21	4	103.13	7	102.64	102.50	-3	29,141	-0.01%
2023/04/20	3.1	107.84	3.2	107.78	105.50	-0.2	29,050	0.00%
2023/04/19	6	107.33	8	107.19	108.00	-2	29,152	-0.01%
2023/04/18	9.2	109.60	3	109.50	109.00	6.2	29,337	0.02%
2023/04/17	24.2	107.87	32	108.44	109.00	-7.8	29,711	-0.03%
2023/04/14	46.7	106.86	28	106.09	105.50	18.7	30,650	0.06%
2023/04/13	28.6	110.92	20.5	109.61	108.00	8.1	31,030	0.03%
2023/04/12	27.8	114.07	29.1	114.03	115.00	-1.3	29,982	0.00%
2023/04/11	26.5	107.10	18.1	106.53	108.00	8.5	28,569	0.03%
2023/04/10	7.6	99.64	12	99.38	101.50	-4.4	27,451	-0.02%
2023/04/07	25.3	97.67	18.3	97.63	96.80	7	27,042	0.03%
2023/04/06	4	95.65	8.2	95.57	95.70	-4.2	26,696	-0.02%
2023/03/31	13	94.71	1	95.90	94.60	12	26,774	0.04%
2023/03/30	2.1	95.76	3	95.70	96.00	-0.9	26,767	0.00%
2023/03/29	5	95.84	15	96.09	94.70	-10	26,888	-0.04%
2023/03/28	8	94.29	5.1	95.00	94.80	3	27,207	0.01%
2023/03/27	13	95.06	6	95.92	94.50	7	27,414	0.03%
2023/03/24	6.2	96.02	14.2	96.09	95.90	-8	27,702	-0.03%
2023/03/23	7.1	96.42	10	96.54	95.90	-2.9	28,349	-0.01%
2023/03/22	11	98.05	7.3	98.64	97.00	3.7	28,665	0.01%
2023/03/21	28.5	99.75	35.1	99.11	98.50	-6.6	28,670	-0.02%
2023/03/20	47	97.31	35.2	98.04	98.80	11.9	28,472	0.04%
2023/03/17	8.1	94.23	4	94.23	94.90	4.1	28,219	0.01%
2023/03/16	8	93.66	20	93.51	93.20	-12	28,177	-0.04%
2023/03/15	11	95.85	15	95.51	95.00	-4	28,284	-0.01%
2023/03/14	13.1	96.36	16	96.03	94.70	-2.9	29,368	-0.01%
2023/03/13	9	94.76	11.1	95.24	95.50	-2.1	29,706	-0.01%
2023/03/10	38.1	97.85	49	97.22	96.90	-10.9	30,663	-0.04%
2023/03/09	16	98.35	8	98.49	100.50	8	30,515	0.03%
2023/03/08	34	100.52	29.8	100.51	100.50	4.2	30,102	0.01%
2023/03/07	26.4	98.59	19.1	99.05	98.50	7.3	29,772	0.02%
2023/03/06	8.5	95.78	13.2	96.26	97.00	-4.7	29,510	-0.02%
2023/03/03	5.1	95.12	3	96.67	94.60	2.1	29,941	0.01%
2023/03/02	16.1	97.05	15	97.16	96.10	1.1	29,813	0.00%
2023/03/01	9.1	95.15	14	95.71	96.50	-4.9	29,532	-0.02%
2023/02/24	5.2	95.69	2	96.45	94.90	3.2	29,498	0.01%
2023/02/23	17.5	95.55	16.2	95.95	95.70	1.3	29,418	0.00%
2023/02/22	36	95.16	43.1	95.12	94.20	-7.1	29,235	-0.02%
2023/02/21	64.4	94.87	53.8	95.28	96.40	10.6	29,050	0.04%
2023/02/20	13.2	90.44	23.6	91.52	92.10	-10.4	28,150	-0.04%
2023/02/17	21.4	88.96	39.4	89.16	90.70	-18	27,666	-0.07%
2023/02/16	40.1	87.95	34.2	87.67	87.80	5.9	27,018	0.02%
2023/02/15	104	88.76	88	87.90	86.50	16	26,505	0.06%	大買/
2023/02/14	9.3	83.82	1	83.60	84.10	8.3	25,066	0.03%
2023/02/13	16.2	81.87	18	82.59	83.00	-1.8	24,737	-0.01%
2023/02/10	18	83.03	26	83.15	81.90	-8	24,572	-0.03%
2023/02/09	32	82.19	51.1	81.79	82.00	-19.1	24,140	-0.08%
2023/02/08	7	79.83	10	79.97	79.20	-3	23,532	-0.01%
2023/02/07	10.1	79.38	8	79.10	79.20	2.1	23,300	0.01%
2023/02/06	26	78.50	12	78.89	78.40	14	23,265	0.06%
2023/02/03	25.5	78.60	9.3	78.55	78.10	16.2	23,280	0.07%
2023/02/02	36.1	81.42	36.2	81.44	79.80	-0.1	23,012	0.00%
2023/02/01	33.3	80.01	31	80.26	80.20	2.3	22,598	0.01%
2023/01/31	38.2	79.36	40.3	79.32	81.00	-2.1	22,175	-0.01%
2023/01/30	24	74.57	21.1	74.69	75.50	2.9	21,424	0.01%
2023/01/17	15	73.01	9	72.97	73.10	6	21,062	0.03%
2023/01/16	0	0.00	3	71.07	71.60	-3	20,731	-0.01%
2023/01/13	11.1	71.03	11	70.96	70.60	0.1	20,671	0.00%
2023/01/12	4	71.63	3	72.07	71.20	1	20,626	0.00%
2023/01/11	16	73.35	10	72.64	72.00	6	20,520	0.03%
2023/01/10	18	72.41	4	72.58	72.40	14	20,260	0.07%
2023/01/09	3	72.50	66	72.33	73.20	-63	20,082	-0.31%
2023/01/06	13	71.32	18	71.92	72.70	-5	19,803	-0.03%
2023/01/05	21	73.02	28	73.18	71.90	-7	19,569	-0.04%
2023/01/04	33	74.86	51.3	74.46	74.00	-18.3	18,947	-0.10%
2023/01/03	50	70.65	61	68.94	72.10	-11	17,477	-0.06%
2022/12/30	15.2	67.74	20	67.67	67.20	-4.8	16,587	-0.03%
2022/12/29	68	66.42	2	66.69	67.00	66	16,476	0.40%
2022/12/28	5	67.00	2	67.70	67.00	3	16,418	0.02%
2022/12/27	35	67.47	1	68.00	67.40	34	16,377	0.21%
2022/12/26	6	66.73	0.1	66.50	66.50	5.9	16,059	0.04%
2022/12/23	5	66.46	4	65.85	66.00	1	16,020	0.01%
2022/12/22	6	65.98	3.1	65.62	65.90	2.9	15,969	0.02%
2022/12/21	25	65.86	1	65.50	65.50	24	15,986	0.15%
2022/12/20	6.2	65.64	39	65.61	64.00	-32.8	15,893	-0.21%
2022/12/19	5.1	66.52	13	66.39	66.00	-8	15,688	-0.05%
2022/12/16	19	68.12	15	68.15	68.30	4	15,539	0.03%
2022/12/15	30.1	67.51	23	67.96	68.50	7.1	15,149	0.05%
2022/12/14	6	65.65	4	65.78	66.50	2	14,477	0.01%
2022/12/13	6	64.60	16.1	65.09	63.60	-10.1	14,285	-0.07%
2022/12/12	17	64.88	3.5	64.53	64.00	13.5	14,425	0.09%
2022/12/09	22.5	63.60	73	63.64	63.70	-50.5	14,465	-0.35%
2022/12/08	35	63.16	16	63.04	63.10	19	14,355	0.13%
2022/12/07	14	64.09	54	63.38	62.80	-40	14,172	-0.28%
2022/12/06	80	66.37	21.5	65.38	64.50	58.5	13,764	0.43%
2022/12/05	14	65.02	17.1	65.27	64.80	-3.1	12,633	-0.02%
2022/12/02	15	62.50	36	63.30	65.20	-21	12,341	-0.17%
2022/12/01	10	60.38	33	59.76	59.30	-23	11,167	-0.21%
2022/11/30	8	58.55	6	58.47	58.90	2	11,006	0.02%
2022/11/29	4	58.05	0	0.00	57.90	4	10,836	0.04%
2022/11/28	3	56.80	5	57.80	58.50	-2	10,752	-0.02%
2022/11/25	40	57.76	28	58.14	57.20	12	10,536	0.11%
2022/11/24	3	55.73	9	55.68	55.80	-6	10,090	-0.06%
2022/11/23	12	54.97	1.2	55.11	54.60	10.8	10,199	0.11%
2022/11/22	11.4	55.61	2	55.20	55.10	9.4	10,247	0.09%
2022/11/21	3	55.77	29.2	55.97	55.70	-26.2	10,152	-0.26%
2022/11/18	60	54.56	16	54.24	54.20	44	10,005	0.44%
2022/11/17	8	55.05	6	54.48	55.40	2	9,856	0.02%
2022/11/16	7	52.56	0	0.00	52.20	7	9,646	0.07%
2022/11/15	4	52.80	4	53.15	53.20	0	9,931	0.00%
2022/11/14	0	0.00	3	52.43	52.50	-3	10,096	-0.03%
2022/11/11	2	52.00	5	51.90	51.70	-3	10,244	-0.03%
2022/11/10	9	51.98	1	52.10	51.80	8	10,364	0.08%
2022/11/09	0	0.00	8	53.03	53.10	-8	10,932	-0.07%
2022/11/08	2	52.95	2	54.50	52.90	0	11,144	0.00%
2022/11/07	4	53.45	2	53.50	53.50	2	11,328	0.02%
2022/11/04	3	52.83	3	53.17	53.00	0	11,785	0.00%
2022/11/03	3	52.40	1	51.80	52.80	2	12,344	0.02%
2022/11/02	0	0.00	2	52.15	52.20	-2	12,540	-0.02%
2022/11/01	5	52.32	6	50.08	52.40	-1	12,539	-0.01%
2022/10/31	3	49.28	1	49.45	49.40	2	12,488	0.02%
2022/10/28	2	49.25	1	49.70	49.05	1	12,647	0.01%
2022/10/27	1	50.70	0	0.00	50.70	1	12,840	0.01%
2022/10/26	4	50.25	5	50.80	50.00	-1	13,071	-0.01%
2022/10/25	4	51.43	3	51.63	51.10	1	13,337	0.01%
2022/10/24	1	53.40	4	53.55	52.00	-3	14,101	-0.02%
2022/10/21	6	52.72	1	53.00	52.10	5	14,806	0.03%
2022/10/20	3	53.00	0	0.00	52.80	3	14,905	0.02%
2022/10/19	6.1	55.00	1	54.80	54.20	5.1	14,966	0.03%
2022/10/18	2	54.35	0	0.00	54.40	2	15,164	0.01%
2022/10/17	3	53.87	8	54.25	54.50	-5	15,381	-0.03%
2022/10/14	19	55.51	19	56.07	55.40	0	15,541	0.00%
2022/10/13	5	53.72	1	55.70	53.20	4	15,544	0.03%
2022/10/12	6	55.68	4	55.88	56.10	2	15,480	0.01%
2022/10/11	1	55.60	1	56.30	56.40	0	15,523	0.00%
2022/10/07	6	57.68	2	57.50	57.10	4	15,900	0.03%
2022/10/06	0	0.00	3	57.33	57.50	-3	16,073	-0.02%
2022/10/05	6	58.15	13	57.85	57.00	-7	16,339	-0.04%
2022/10/04	7	57.14	0	0.00	57.20	7	16,400	0.04%
2022/10/03	4	57.00	11	57.04	56.20	-7	16,561	-0.04%
2022/09/30	2	56.70	3	56.87	56.90	-1	16,874	-0.01%
2022/09/29	4.1	58.39	3	57.30	57.00	1.1	17,211	0.01%
2022/09/28	14	58.66	16	58.03	57.60	-2	17,426	-0.01%
2022/09/27	4.1	61.17	15	60.50	60.90	-10.9	17,803	-0.06%
2022/09/26	10.3	62.21	8	61.05	60.60	2.3	18,300	0.01%
2022/09/23	12	64.42	4	64.10	63.80	8	19,012	0.04%
2022/09/22	2.1	65.33	3	65.87	66.60	-0.9	19,281	0.00%
2022/09/21	6	66.30	7	66.27	65.40	-1	19,677	-0.01%
2022/09/20	10	64.72	9.1	65.44	66.30	0.9	20,980	0.00%
2022/09/19	31	66.25	28.1	65.68	64.20	2.9	21,765	0.01%
2022/09/16	4.1	65.08	12	66.19	64.50	-7.9	21,976	-0.04%
2022/09/15	11	66.36	16.1	66.21	66.00	-5.1	21,874	-0.02%
2022/09/14	4	65.70	4	65.65	65.80	0	21,968	0.00%
2022/09/13	1	66.90	8	66.08	66.10	-7	21,968	-0.03%
2022/09/12	11.1	66.25	3	66.30	66.00	8.1	21,911	0.04%
2022/09/08	12	66.41	5.4	66.11	66.90	6.6	21,750	0.03%
2022/09/07	3	63.90	6.1	64.01	63.80	-3.1	21,449	-0.01%
2022/09/06	7.3	64.14	15	63.64	63.50	-7.7	21,508	-0.04%
2022/09/05	3	65.07	1	65.30	65.20	2	21,382	0.01%
2022/09/02	8	64.98	12	65.13	64.80	-4	21,343	-0.02%
2022/09/01	1	66.10	2.2	65.90	65.80	-1.2	21,248	-0.01%
2022/08/31	18.3	66.58	6.3	66.32	66.20	11.9	21,323	0.06%
2022/08/30	12	66.25	13	65.86	66.30	-1	21,126	0.00%
2022/08/29	6.2	63.22	11	63.87	64.40	-4.8	20,859	-0.02%
2022/08/26	3.1	64.37	2	64.70	64.20	1.1	20,704	0.01%
2022/08/25	3	65.53	67	65.28	65.00	-64	20,571	-0.31%
2022/08/24	52	65.67	44	65.13	65.40	8	20,454	0.04%
2022/08/23	51.4	65.67	50.5	65.24	65.80	0.9	20,401	0.00%
2022/08/22	63.2	65.11	10	65.50	65.00	53.2	20,372	0.26%
2022/08/19	8.9	64.09	53.3	63.99	63.70	-44.4	19,978	-0.22%
2022/08/18	58.6	63.70	11.1	62.71	64.00	47.5	19,698	0.24%
2022/08/17	9	62.06	22	62.04	62.00	-13	19,495	-0.07%
2022/08/16	28.7	63.28	29	62.67	62.10	-0.3	19,317	0.00%
2022/08/15	5.2	63.83	18	64.03	64.70	-12.8	18,711	-0.07%
2022/08/12	13.5	62.58	29	62.92	63.10	-15.5	18,500	-0.08%
2022/08/11	20	62.50	8.1	62.67	62.90	11.9	18,272	0.07%
2022/08/10	13	60.89	23	60.73	61.50	-10	17,823	-0.06%
2022/08/09	19	58.83	16	58.61	58.40	3	17,220	0.02%
2022/08/08	19	57.57	10.1	57.42	58.30	8.9	17,080	0.05%
2022/08/05	5	57.66	7	57.70	57.70	-2	17,148	-0.01%
2022/08/04	3	57.07	3.1	56.58	57.30	-0.1	17,228	0.00%
2022/08/03	3	58.43	16	57.11	57.70	-13	17,106	-0.08%
2022/08/02	18.1	58.80	6	59.12	58.90	12.1	16,927	0.07%
2022/08/01	88.2	58.85	144	57.94	59.10	-55.8	16,851	-0.33%	大賣/
2022/07/29	110.3	57.77	51	57.37	58.20	59.3	16,566	0.36%	大買/
2022/07/28	45.1	57.05	61.1	56.55	56.70	-16.1	15,807	-0.10%
2022/07/27	1.1	54.23	4	53.83	54.40	-2.9	15,127	-0.02%
2022/07/26	1.3	53.40	4.8	53.27	53.40	-3.5	15,289	-0.02%
2022/07/25	29.8	53.10	14	53.43	52.90	15.8	15,443	0.10%
2022/07/22	14	54.30	5	54.78	54.80	9	15,678	0.06%
2022/07/21	11	53.10	28	53.27	53.90	-17	15,833	-0.11%
2022/07/20	8	54.83	6	54.27	54.10	2	16,130	0.01%
2022/07/19	0.1	55.00	2	55.00	54.60	-2	16,269	-0.01%
2022/07/18	10.2	54.46	4	54.50	54.60	6.2	16,315	0.04%
2022/07/15	14.9	54.49	56	55.60	54.00	-41.1	16,492	-0.25%
2022/07/14	5	55.30	10	55.43	56.40	-5	16,753	-0.03%
2022/07/13	47	55.28	15	55.29	54.80	32	17,209	0.19%
2022/07/12	4	54.42	4	54.48	54.10	0	17,341	0.00%
2022/07/11	3.1	54.19	17	54.94	55.00	-13.9	18,146	-0.08%
2022/07/08	7.1	54.98	6	55.35	54.20	1.1	18,223	0.01%
2022/07/07	24	55.25	23	55.21	55.50	1	17,929	0.01%
2022/07/06	45	55.04	61	54.47	54.10	-16	17,590	-0.09%
2022/07/05	23.1	55.67	16	55.45	54.70	7.1	17,415	0.04%
2022/07/04	17	55.08	17.1	55.13	55.60	-0.1	16,970	0.00%
2022/07/01	17	55.39	133.3	56.35	55.50	-116.3	16,541	-0.70%	大賣/鉅額交易
2022/06/30	23.1	55.04	29.1	55.30	55.10	-6	15,706	-0.04%
2022/06/29	70	55.54	5.6	54.86	54.40	64.4	15,419	0.42%
2022/06/28	82	55.68	75	56.54	55.00	7	15,986	0.04%
2022/06/27	76	54.33	91	54.80	54.90	-15	14,665	-0.10%
2022/06/24	52.5	51.26	80	52.05	53.80	-27.5	13,696	-0.20%
2022/06/23	5	49.11	3	49.03	48.95	2	13,228	0.02%
2022/06/22	5	49.14	12	49.09	49.05	-7	13,237	-0.05%
2022/06/21	0	0.00	10	47.90	48.55	-10	13,481	-0.07%
2022/06/17	3	47.95	10	47.30	47.95	-7	14,125	-0.05%
2022/06/16	3	47.72	0	47.85	47.65	3	14,939	0.02%
2022/06/15	11	48.83	3	48.73	48.05	8	15,203	0.05%
2022/06/14	44	49.36	1	49.30	49.30	43	15,377	0.28%
2022/06/13	5	50.22	0	0.00	49.95	5	16,195	0.03%
2022/06/10	2	51.00	0	0.00	51.30	2	16,713	0.01%
2022/06/09	1.1	51.12	2.2	51.22	51.10	-1.2	17,198	-0.01%
2022/06/08	1.1	49.90	1	50.00	49.80	0.1	17,165	0.00%
2022/06/07	6	50.30	4	50.10	50.10	2	17,206	0.01%
2022/06/06	1	50.40	0	0.00	50.00	1	17,158	0.01%
2022/06/02	2	50.20	1	50.00	50.20	1	17,196	0.01%
2022/06/01	11	50.94	0	0.00	50.80	11	17,172	0.06%
2022/05/31	3	51.13	1.1	51.15	51.50	1.9	17,112	0.01%
2022/05/30	3.3	51.60	2	51.30	51.90	1.3	17,036	0.01%
2022/05/27	2	49.60	0	0.00	49.80	2	16,810	0.01%
2022/05/26	6	49.68	4	49.85	49.40	2	16,750	0.01%
2022/05/25	0	0.00	2	49.50	49.50	-2	16,661	-0.01%
2022/05/23	1	49.95	0	0.00	50.10	1	16,545	0.01%
2022/05/20	5	49.00	0	0.00	48.95	5	16,469	0.03%
2022/05/19	0	0.00	1	48.65	49.00	-1	16,405	-0.01%
2022/05/18	2	49.50	3	49.73	49.45	-1	16,350	-0.01%
2022/05/17	7	49.71	5	49.45	49.75	2	16,270	0.01%
2022/05/16	15	48.88	16	49.15	49.45	-1	16,202	-0.01%
2022/05/13	6	48.95	4	48.89	48.75	2	16,067	0.01%
2022/05/11	2	48.13	5	48.55	48.05	-3	15,656	-0.02%
2022/05/10	1	49.50	0	0.00	49.50	1	15,557	0.01%
2022/05/09	20	49.61	14	49.96	50.00	6	15,465	0.04%
2022/05/06	1	52.60	1	51.80	51.80	0	15,251	0.00%
2022/05/05	1.1	52.98	2	52.75	52.40	-1	15,171	-0.01%
2022/05/04	4	52.35	0	0.00	52.60	4	15,094	0.03%
2022/05/03	28.1	52.43	20	52.56	52.50	8.1	14,998	0.05%
2022/04/29	17	54.48	2	55.20	54.40	15	14,716	0.10%
2022/04/28	5.1	57.00	5.5	57.63	55.60	-0.4	14,435	0.00%
2022/04/27	19	57.00	42	56.81	57.00	-23	13,926	-0.16%
2022/04/26	18	56.63	33	56.05	56.40	-15	13,487	-0.11%
2022/04/25	31	53.34	5	53.92	54.10	26	12,923	0.20%
2022/04/22	15	56.03	16	56.44	56.50	-1	12,677	-0.01%
2022/04/21	18.1	57.13	224	57.10	56.30	-205.9	12,534	-1.64%	大賣/鉅額交易
2022/04/20	229.2	57.73	160	56.76	57.60	69.2	12,214	0.57%	大買/大賣/
2022/04/19	150	57.05	37	57.24	57.30	113	11,523	0.98%	大買/鉅額交易
2022/04/18	16.3	55.74	5	55.60	55.30	11.3	10,878	0.10%
2022/04/15	38	55.68	43	56.28	55.60	-5	10,439	-0.05%
2022/04/14	12	54.51	9	55.17	55.50	3	9,471	0.03%
2022/04/13	1	52.70	2	52.70	52.90	-1	9,118	-0.01%
2022/04/12	2	52.60	0	0.00	52.80	2	9,096	0.02%
2022/04/11	0	0.00	5	53.20	53.60	-5	8,999	-0.06%
2022/04/08	2	52.95	1	52.80	52.90	1	8,831	0.01%
2022/04/07	18	52.74	3	51.87	51.60	15	8,700	0.17%
2022/04/06	4	53.58	1	53.90	53.90	3	8,537	0.04%
2022/04/01	6	53.87	10	54.00	54.00	-4	8,419	-0.05%
2022/03/31	23.5	56.04	16	56.36	54.70	7.5	8,231	0.09%
2022/03/30	0	0.00	17	54.25	54.30	-17	7,199	-0.24%
2022/03/29	4	54.30	4	54.05	54.00	0	7,173	0.00%
2022/03/28	15	54.66	1.4	53.53	54.70	13.6	7,042	0.19%
2022/03/25	0	0.00	6	54.00	53.80	-6	6,846	-0.09%
2022/03/24	5	54.74	24	54.28	53.70	-19	6,702	-0.28%
2022/03/23	0	0.00	1	55.10	54.70	-1	6,272	-0.02%
2022/03/22	5.4	53.71	8.1	53.61	54.90	-2.7	5,971	-0.05%
2022/03/21	12	53.88	56.1	54.13	54.10	-44.1	5,535	-0.80%
2022/03/18	4	51.18	31	50.05	50.80	-27	4,688	-0.58%
2022/03/17	1.2	51.12	21	50.90	51.10	-19.8	4,392	-0.45%
2022/03/16	26	52.12	21	51.45	51.90	5	4,011	0.12%
2022/03/15	11	49.49	2.7	49.56	49.10	8.4	3,156	0.26%
2022/03/14	5	49.20	36	49.38	50.10	-31	2,651	-1.17%
2022/03/11	2	45.03	3	45.73	45.55	-1	2,123	-0.05%
2022/03/10	1.2	44.17	5	44.10	44.45	-3.8	1,991	-0.19%
2022/03/08	1.2	41.76	0	0.00	41.50	1.2	1,950	0.06%
2022/03/07	0	0.00	1	42.70	42.75	-1	1,903	-0.05%
2022/03/04	0	0.00	1	43.65	43.75	-1	1,915	-0.05%
2022/03/03	1	43.30	2	43.05	43.30	-1	1,922	-0.05%
2022/02/24	1	41.70	0	0.00	41.20	1	2,028	0.05%
2022/02/22	0.5	43.25	0	0.00	42.70	0.5	2,081	0.02%
2022/02/11	1	43.65	0	0.00	43.70	1	2,526	0.04%
2022/02/10	0	0.00	5	43.70	43.65	-5	2,606	-0.19%
2022/01/25	6	41.46	0	0.00	41.25	6	2,745	0.22%
2022/01/24	1	41.20	0	0.00	41.85	1	2,822	0.04%
2022/01/21	3	42.75	1	43.45	42.30	2	2,841	0.07%
2022/01/19	0	0.00	1	43.35	43.35	-1	2,983	-0.03%
2022/01/17	2	43.33	0	0.00	43.45	2	3,308	0.06%
2022/01/14	1	43.35	0	0.00	43.50	1	3,482	0.03%
2022/01/07	0.1	44.85	6	44.83	44.70	-5.9	4,168	-0.14%
2022/01/05	1	45.60	5	45.45	45.35	-4	4,189	-0.10%
2022/01/04	0	0.00	5	45.05	45.10	-5	4,176	-0.12%
2021/12/27	0	0.00	0.3	44.95	44.95	-0.3	4,438	-0.01%
2021/12/24	0	0.00	0.2	44.95	44.90	-0.2	4,811	0.00%
2021/12/23	1	45.20	6	44.67	44.80	-5	5,005	-0.10%
2021/12/21	2	43.20	4	43.60	43.65	-2	5,292	-0.04%
2021/12/20	1	43.90	1	44.00	43.30	0	5,282	0.00%
2021/12/17	4	43.05	0	0.00	43.05	4	5,268	0.08%
2021/12/16	0	0.00	5	43.25	43.05	-5	5,253	-0.10%
2021/12/14	1	43.40	0	0.00	43.25	1	5,238	0.02%
2021/12/13	11	43.39	0	0.00	43.30	11	5,242	0.21%
2021/12/10	1	43.55	0	0.00	43.70	1	5,235	0.02%
2021/12/09	2	44.10	0	0.00	43.75	2	5,229	0.04%
2021/12/08	1	44.30	2	45.00	44.30	-1	5,196	-0.02%
2021/12/07	0	0.00	2.2	45.06	45.00	-2.2	5,129	-0.04%
2021/12/03	5	44.85	2	44.95	44.95	3	5,122	0.06%
2021/12/02	2	45.05	3	45.27	44.80	-1	5,147	-0.02%
2021/12/01	3	45.02	0	0.00	45.15	3	5,170	0.06%
2021/11/30	0	0.00	9.2	45.41	44.85	-9.2	5,205	-0.18%
2021/11/26	11	45.27	10	45.20	44.70	1	5,164	0.02%
2021/11/25	0	0.00	2	45.75	45.70	-2	5,134	-0.04%
2021/11/24	5	45.75	10	45.80	45.75	-5	5,148	-0.10%
2021/11/23	6	45.91	11	45.91	45.95	-5	5,135	-0.10%
2021/11/22	2	45.48	5.9	45.51	45.55	-3.9	5,109	-0.08%
2021/11/19	10	45.08	0	0.00	45.00	10	5,067	0.20%
2021/11/18	0	0.00	11	45.65	45.60	-11	5,047	-0.22%
2021/11/17	0	0.00	1	45.50	45.55	-1	5,015	-0.02%
2021/11/16	2	45.05	3	45.00	45.65	-1	4,981	-0.02%
2021/11/12	0	0.00	6	43.60	43.60	-6	4,821	-0.12%
2021/11/11	4	43.25	2	43.20	43.25	2	4,783	0.04%
2021/11/10	0	0.00	3	42.60	42.60	-3	4,747	-0.06%
2021/11/09	0	0.00	1	42.50	42.55	-1	4,734	-0.02%
2021/11/08	1	41.75	3	41.85	42.05	-2	4,663	-0.04%
2021/11/04	0	0.00	1	40.95	40.95	-1	4,715	-0.02%
2021/11/03	2	41.08	0.1	41.21	41.15	2	4,743	0.04%
2021/11/02	5	41.64	0	0.00	41.25	5	4,741	0.11%
2021/11/01	0	0.00	3	41.93	42.05	-3	4,685	-0.06%
2021/10/29	2	41.10	0	0.00	41.15	2	4,661	0.04%
2021/10/28	2	40.28	1	40.65	41.10	1	4,626	0.02%
2021/10/27	4	39.44	0	0.00	39.75	4	4,571	0.09%
2021/10/26	5	39.19	0	0.00	39.35	5	4,630	0.11%
2021/10/22	0	0.00	9	41.65	41.50	-9	4,748	-0.19%
2021/10/21	89	41.25	36	41.79	41.30	53	4,695	1.13%
2021/10/20	0	0.00	12	45.70	45.75	-12	4,045	-0.30%
2021/10/18	6	45.74	5	45.40	45.75	1	4,021	0.02%
2021/10/13	20	45.75	0	0.00	45.85	20	4,126	0.48%
2021/10/07	5	47.10	0	0.00	47.80	5	4,125	0.12%
2021/10/06	3	47.47	0	0.00	46.50	3	4,154	0.07%
2021/10/05	2	46.58	4	45.80	46.20	-2	4,050	-0.05%
2021/10/01	1	49.10	8	47.08	46.50	-7	4,025	-0.17%
2021/09/30	5	48.75	14	48.88	48.75	-9	3,694	-0.24%
2021/09/29	6	49.24	12	49.05	48.70	-6	3,488	-0.17%
2021/09/17	5	45.95	1	46.00	45.90	4	3,451	0.12%
2021/09/13	1	45.40	0	0.00	45.45	1	4,211	0.02%
2021/09/08	4.1	45.50	0	0.00	45.00	4.1	4,384	0.09%
2021/09/07	0	0.00	5	45.91	46.00	-5	4,414	-0.11%
2021/09/06	3	48.42	0	0.00	47.85	3	4,409	0.07%
2021/09/03	6	48.75	1	48.70	48.70	5	4,376	0.11%
2021/09/02	4	48.73	0	0.00	48.50	4	4,359	0.09%
2021/08/30	1	47.70	1	48.25	48.50	0	4,467	0.00%
2021/08/24	1	46.80	0	0.00	47.35	1	4,633	0.02%
2021/08/23	0	0.00	2	46.65	46.90	-2	4,666	-0.04%
2021/08/20	0	0.00	10	45.65	46.00	-10	4,715	-0.21%
2021/08/18	15	46.57	0	0.00	46.70	15	4,801	0.31%
2021/08/16	1.1	46.03	0	0.00	46.45	1.1	4,928	0.02%
2021/08/11	2	47.45	1	47.25	47.35	1	5,088	0.02%
2021/08/10	1	48.20	0	0.00	48.20	1	5,155	0.02%
2021/08/09	6	49.41	0	0.00	49.20	6	5,268	0.11%
2021/08/06	3	50.10	0	0.00	50.00	3	5,382	0.06%
2021/08/05	8	50.54	0	0.00	50.60	8	5,546	0.14%
2021/08/04	0	0.00	2	51.30	50.90	-2	5,830	-0.03%
2021/08/02	0.1	50.70	0	0.00	50.10	0.1	5,988	0.00%
2021/07/30	1	49.60	10	50.18	50.50	-9	6,044	-0.15%
2021/07/29	8	50.10	0	0.00	50.20	8	6,132	0.13%
2021/07/28	14	50.78	38	51.44	50.30	-24	6,125	-0.39%
2021/07/27	2	49.93	2	50.50	51.00	0	6,037	0.00%
2021/07/23	0	0.00	10	49.42	49.55	-10	6,086	-0.16%
2021/07/22	5	49.10	0	0.00	49.20	5	6,195	0.08%
2021/07/21	16	49.51	0	0.00	49.05	16	6,317	0.25%
2021/07/20	1	50.00	0	0.00	49.80	1	6,381	0.02%
2021/07/19	0	0.00	3	50.80	50.80	-3	6,457	-0.05%
2021/07/16	10	50.30	1	50.30	50.20	9	6,657	0.14%
2021/07/15	2	49.40	0	0.00	50.20	2	6,934	0.03%
2021/07/14	50	49.54	0	0.00	49.05	50	7,047	0.71%
2021/07/13	20	50.10	4	50.40	49.70	16	7,214	0.22%
2021/07/09	3	49.03	0	49.30	49.10	3	7,525	0.04%
2021/07/08	3	49.77	1	50.10	49.80	2	7,848	0.03%
2021/07/05	2	49.95	0	0.00	50.40	2	9,480	0.02%
2021/06/30	0	0.00	5	50.80	50.80	-5	10,034	-0.05%
2021/06/29	7	50.81	0	0.00	50.50	7	10,099	0.07%
2021/06/28	1	51.10	3	50.90	51.00	-2	10,209	-0.02%
2021/06/25	5.2	52.21	0	0.00	52.30	5.2	10,177	0.05%
2021/06/24	10	52.70	1	52.50	52.30	9	10,163	0.09%
2021/06/23	19	52.50	15	52.70	53.00	4	10,154	0.04%
2021/06/22	14	52.58	32.3	53.37	53.00	-18.3	10,174	-0.18%
2021/06/21	0.1	50.00	0	0.00	50.20	0.1	9,833	0.00%
2021/06/18	8.1	50.98	0	0.00	50.40	8.1	9,937	0.08%
2021/06/17	0	0.00	3	50.50	51.30	-3	10,040	-0.03%
2021/06/16	0	0.00	5	50.70	49.95	-5	10,130	-0.05%
2021/06/15	5.2	50.10	0	0.00	50.00	5.2	10,400	0.05%
2021/06/09	2.6	49.04	0	0.00	48.70	2.6	11,185	0.02%
2021/06/08	0.1	49.60	0	0.00	49.40	0.1	11,737	0.00%
2021/06/07	1.1	49.40	0	0.00	50.00	1.1	12,061	0.01%
2021/06/04	2.1	50.47	3.1	51.48	50.30	-1	12,105	-0.01%
2021/06/03	5	50.70	1	50.70	50.70	4	12,176	0.03%
2021/05/28	1.1	51.32	1	51.30	51.20	0.1	13,746	0.00%
2021/05/27	0.2	50.40	1	50.10	51.50	-0.8	13,815	-0.01%
2021/05/26	0.1	49.90	0	0.00	50.40	0.1	13,869	0.00%
2021/05/25	6	48.93	6	49.38	49.80	0	13,915	0.00%
2021/05/24	5	48.25	6	48.26	48.35	-1	14,033	-0.01%
2021/05/21	20	48.03	20	48.30	48.10	0	14,176	0.00%
2021/05/20	4	47.99	2	47.95	47.55	2	14,394	0.01%
2021/05/19	2	47.05	2	47.45	48.80	0	14,474	0.00%
2021/05/18	1	45.25	1	47.00	47.45	0	14,584	0.00%
2021/05/17	1	45.00	8	43.86	44.65	-7	14,712	-0.05%
2021/05/14	3	48.20	10	50.00	47.50	-7	14,647	-0.05%
2021/05/13	0	0.00	7	45.27	47.00	-7	14,627	-0.05%
2021/05/12	13.1	46.18	13	46.41	45.75	0.1	14,724	0.00%
2021/05/11	6.1	49.24	7	50.60	49.20	-0.9	14,627	-0.01%
2021/05/10	0.1	52.20	0	0.00	52.00	0.1	15,070	0.00%
2021/05/07	0	0.00	0.1	52.40	52.50	-0.1	15,779	0.00%
2021/05/06	8	52.05	3	51.00	51.70	5	15,779	0.03%
2021/05/05	2.1	49.81	0.4	49.50	49.50	1.7	15,623	0.01%
2021/05/04	3.3	50.16	11	49.91	49.35	-7.8	15,716	-0.05%
2021/05/03	5.1	52.42	8	52.55	52.00	-2.9	15,725	-0.02%
2021/04/29	1.1	53.32	22	53.59	53.50	-20.9	15,766	-0.13%
2021/04/28	20.1	53.54	6	53.53	53.50	14.1	15,790	0.09%
2021/04/27	72.1	54.75	45	54.14	54.10	27.1	15,841	0.17%
2021/04/26	23.1	54.25	0	0.00	54.20	23.1	15,879	0.15%
2021/04/23	11.2	53.87	8.2	53.79	53.70	3	16,025	0.02%
2021/04/22	21.1	55.19	52	55.63	54.10	-30.9	16,084	-0.19%
2021/04/21	4	56.70	41	57.06	56.30	-37	15,904	-0.23%
2021/04/20	1.2	55.80	0	0.00	56.00	1.2	15,756	0.01%
2021/04/19	25	56.41	3.1	56.00	56.30	21.9	15,798	0.14%
2021/04/16	36	55.36	10	55.24	56.10	26	15,903	0.16%
2021/04/15	21.1	53.86	26	53.75	53.70	-4.9	15,762	-0.03%
2021/04/14	17.6	54.80	17	53.55	54.10	0.6	15,998	0.00%
2021/04/13	199.5	57.62	221	55.77	55.40	-21.6	16,006	-0.13%	大買/大賣/
2021/04/12	66.5	56.69	115.5	57.04	56.40	-49	15,934	-0.31%	大賣/
2021/04/09	135.4	55.45	51.5	55.90	57.30	84	16,319	0.51%	大買/
2021/04/08	13	54.81	13	54.45	54.30	0	16,049	0.00%
2021/04/07	15.1	54.16	14	54.41	54.40	1.1	16,015	0.01%
2021/04/06	28.2	53.02	20	53.45	53.40	8.2	16,165	0.05%
2021/04/01	1	52.30	1	52.80	52.70	0	16,164	0.00%
2021/03/31	1.1	53.12	1	53.30	52.80	0.1	16,177	0.00%
2021/03/30	6.1	52.99	1	53.20	53.50	5.1	16,210	0.03%
2021/03/29	1	53.00	0.3	53.50	53.50	0.7	16,443	0.00%
2021/03/26	12.1	52.35	3	52.50	52.60	9.1	16,622	0.05%
2021/03/25	6.2	51.76	2	51.60	51.80	4.2	16,865	0.02%
2021/03/24	3.2	53.27	2	53.10	53.20	1.2	17,349	0.01%
2021/03/23	0	0.00	4	53.63	53.90	-4	17,498	-0.02%
2021/03/22	6.1	53.50	3	53.60	53.20	3.1	17,696	0.02%
2021/03/19	13.1	54.05	13	54.16	54.00	0.1	18,236	0.00%
2021/03/18	2	55.20	8.1	55.35	55.00	-6.1	18,672	-0.03%
2021/03/17	4.1	54.03	3	53.70	53.80	1.1	19,532	0.01%
2021/03/16	41	55.25	13	54.95	54.70	28	20,212	0.14%
2021/03/15	18.1	55.16	26	55.30	55.10	-7.9	20,601	-0.04%
2021/03/12	22	54.86	32	55.08	54.60	-10	21,284	-0.05%
2021/03/11	11	53.15	19.1	53.38	53.10	-8.1	21,124	-0.04%
2021/03/10	35	52.76	1	52.40	52.00	34	21,286	0.16%
2021/03/09	5.2	52.04	25	52.12	51.80	-19.9	21,847	-0.09%
2021/03/08	4	52.70	9	53.22	51.90	-5	21,986	-0.02%
2021/03/05	13	51.46	3	52.20	51.40	10	22,218	0.05%
2021/03/04	20	53.59	15	53.84	52.70	5	22,943	0.02%
2021/03/03	26	53.37	33.1	52.95	53.90	-7.1	23,991	-0.03%
2021/03/02	5	50.28	5	50.70	50.20	0	24,507	0.00%
2021/02/26	7	50.23	9	50.00	50.10	-2	26,263	-0.01%
2021/02/25	3	50.50	0	0.00	50.40	3	26,622	0.01%
2021/02/24	5	50.40	8	50.44	50.40	-3	26,877	-0.01%
2021/02/23	5	51.26	18	51.31	51.70	-13	27,023	-0.05%
2021/02/22	11	50.98	0	0.00	51.40	11	27,601	0.04%
2021/02/19	6	50.31	4	50.05	50.00	2	27,761	0.01%
2021/02/18	13	49.67	5	50.12	50.50	8	27,860	0.03%
2021/02/17	1	49.20	12	49.14	49.30	-11	27,884	-0.04%
2021/02/05	0	0.00	88	47.35	47.55	-88	27,902	-0.32%
2021/02/04	25.1	47.79	23	47.46	47.45	2.1	28,067	0.01%
2021/02/03	75	47.63	2	48.40	47.20	73	28,193	0.26%
2021/02/02	5	46.81	5	46.93	46.70	0	28,299	0.00%
2021/02/01	27	46.32	6	46.64	46.75	21	28,457	0.07%
2021/01/29	7	49.49	31	49.72	47.90	-24	28,128	-0.09%
2021/01/28	4.5	46.83	5	47.05	46.55	-0.5	28,220	0.00%
2021/01/27	3	46.95	0	0.00	47.70	3	28,560	0.01%
2021/01/26	10	47.51	2	47.10	47.15	8	29,167	0.03%
2021/01/25	6	48.08	23	47.84	48.10	-17	29,673	-0.06%
2021/01/22	1	45.95	5	46.72	46.45	-4	30,115	-0.01%
2021/01/20	6	46.20	1	45.60	45.30	5	32,476	0.02%
2021/01/19	1	47.40	4	48.05	47.55	-3	32,656	-0.01%
2021/01/18	2	47.65	7	47.64	47.65	-5	33,008	-0.02%
2021/01/15	5	47.49	9	47.15	47.05	-4	33,369	-0.01%
2021/01/14	5	48.12	7	48.29	48.10	-2	33,472	-0.01%
2021/01/13	28	48.06	1	48.25	48.20	27	33,635	0.08%
2021/01/12	2	48.78	1	49.10	48.25	1	33,857	0.00%
2021/01/11	3	49.33	1	49.50	49.45	2	34,026	0.01%
2021/01/08	8	48.06	1	47.70	48.20	7	34,121	0.02%
2021/01/07	10	48.35	1	49.00	47.75	9	34,457	0.03%
2021/01/06	29	47.37	7	47.31	47.10	22	35,051	0.06%
2021/01/05	17	49.02	10	48.84	48.65	7	35,154	0.02%
2021/01/04	21	49.65	3	49.93	49.10	18	35,607	0.05%
2020/12/31	9	54.40	5	54.10	53.60	4	35,064	0.01%
2020/12/30	1	55.80	0	0.00	56.20	1	34,948	0.00%
2020/12/29	8	56.34	9	56.38	55.90	-1	35,653	0.00%
2020/12/28	1	55.20	0	0.00	55.20	1	35,848	0.00%
2020/12/25	7	54.86	0	0.00	54.60	7	36,510	0.02%
2020/12/24	10	55.30	10	55.20	54.70	0	36,688	0.00%
2020/12/23	5	54.78	4	53.63	54.30	1	36,828	0.00%
2020/12/22	15	54.43	22	54.86	53.10	-7	37,382	-0.02%
2020/12/21	3	54.77	9.1	55.57	55.50	-6.1	37,567	-0.02%
2020/12/18	5	55.78	104	52.63	55.80	-99	38,202	-0.26%	大賣/
2020/12/17	15	53.01	13	53.10	53.00	2	38,116	0.01%
2020/12/16	111	53.75	12	53.83	54.20	99	38,160	0.26%	大買/
2020/12/15	11	52.62	4	52.20	51.80	7	38,056	0.02%
2020/12/14	4	55.70	8	55.13	55.60	-4	37,801	-0.01%
2020/12/11	40	57.83	23	58.84	55.80	17	37,521	0.05%
2020/12/10	24	63.30	30	64.51	61.70	-6	36,688	-0.02%
2020/12/09	6	63.35	91	60.71	63.30	-85	36,539	-0.23%
2020/12/08	152	61.02	61.2	60.48	61.50	90.8	37,342	0.24%	大買/
2020/12/07	12	57.05	49	57.24	58.20	-37	37,134	-0.10%
2020/12/04	23.2	57.07	29	56.67	57.30	-5.8	37,103	-0.02%
2020/12/03	34	58.40	14	59.12	58.30	20	37,234	0.05%
2020/12/02	15	57.79	4	57.75	57.40	11	37,364	0.03%
2020/12/01	13	58.24	20	57.56	58.00	-7	38,275	-0.02%
2020/11/30	20	57.69	19	58.18	58.50	1	38,300	0.00%
2020/11/27	56	57.52	36	57.57	56.70	20	37,928	0.05%
2020/11/26	37	56.11	13	56.08	55.60	24	37,034	0.06%
2020/11/25	24.1	54.66	43	55.01	56.10	-18.9	36,177	-0.05%
2020/11/24	13	50.85	0.1	51.20	51.00	12.9	34,519	0.04%
2020/11/23	6	50.00	4	50.30	50.90	2	34,095	0.01%
2020/11/20	7.1	50.04	11	49.77	49.65	-3.9	33,763	-0.01%
2020/11/19	8	50.54	7	50.50	50.30	1	33,458	0.00%
2020/11/18	1	48.55	6	49.50	49.75	-5	32,719	-0.02%
2020/11/16	3	47.65	12	47.82	47.55	-9	32,271	-0.03%
2020/11/13	0	0.00	2	48.28	48.55	-2	32,114	-0.01%
2020/11/12	2	48.10	5	47.37	47.20	-3	32,031	-0.01%
2020/11/11	1	48.20	0	0.00	48.65	1	32,081	0.00%
2020/11/10	1	48.75	0	0.00	48.80	1	32,097	0.00%
2020/11/09	5	50.40	2	50.10	49.85	3	31,720	0.01%
2020/11/06	3	49.87	3	49.82	50.00	0	31,373	0.00%
2020/11/05	29	50.41	31	49.93	50.20	-2	31,123	-0.01%
2020/11/04	7	49.21	17	49.56	49.00	-10	30,304	-0.03%
2020/11/03	29	50.23	18	49.53	49.60	11	29,905	0.04%
2020/11/02	25	48.71	8	48.64	49.05	17	29,259	0.06%
2020/10/30	15	50.05	48	50.32	48.15	-33	28,635	-0.12%
2020/10/29	47	51.98	23	51.97	51.90	24	27,928	0.09%
2020/10/28	53	52.61	59.1	52.33	53.00	-6.1	27,143	-0.02%
2020/10/27	30.1	49.73	32	49.65	48.75	-1.9	25,399	-0.01%
2020/10/26	66	49.00	64	49.61	49.45	2	25,117	0.01%
2020/10/23	15	48.42	8	48.58	49.00	7	24,608	0.03%
2020/10/22	1	47.15	1	46.00	47.00	0	24,019	0.00%
2020/10/21	2	46.18	1	46.45	46.10	1	23,783	0.00%
2020/10/20	22	45.95	29	46.01	45.90	-7	23,587	-0.03%
2020/10/19	41	47.38	31	47.83	47.25	10	23,359	0.04%
2020/10/16	7	48.63	0	0.00	47.40	7	23,270	0.03%
2020/10/15	176	50.47	199	49.24	49.30	-23	22,868	-0.10%	大買/大賣/
2020/10/14	143	51.63	104	50.60	50.70	39	22,361	0.17%	大買/大賣/
2020/10/13	146	48.91	156	48.28	49.40	-10	21,443	-0.05%	大買/大賣/
2020/10/12	26	48.59	15	48.72	49.40	11	20,980	0.05%
2020/10/08	5	46.62	30	46.86	47.00	-25	20,214	-0.12%
2020/10/07	4	46.23	1	46.60	46.55	3	19,873	0.02%
2020/10/06	10	46.91	6	47.04	46.90	4	19,520	0.02%
2020/10/05	5	44.07	7.4	44.02	45.60	-2.4	18,668	-0.01%
2020/09/30	91	43.42	90	43.13	42.70	1	18,081	0.01%
2020/09/29	7	41.99	0	0.00	41.65	7	17,218	0.04%
2020/09/28	6	42.33	6	42.56	43.10	0	16,997	0.00%
2020/09/25	188	44.85	182	44.63	42.65	6	16,664	0.04%	大買/大賣/
2020/09/24	33	45.81	42	46.34	44.75	-9	15,808	-0.06%
2020/09/23	68	46.57	57	46.98	47.10	11	15,373	0.07%
2020/09/22	23	49.17	36	48.84	48.40	-13	14,434	-0.09%
2020/09/21	16	51.71	0	0.00	51.50	16	13,840	0.12%
2020/09/18	9	51.83	17	51.69	51.20	-8	13,532	-0.06%
2020/09/17	6	52.03	3	52.43	51.30	3	13,284	0.02%
2020/09/16	3	51.13	6	51.50	51.60	-3	12,833	-0.02%
2020/09/15	33	52.03	29	51.37	52.00	4	12,553	0.03%
2020/09/14	8	50.91	15	52.05	51.50	-7	12,216	-0.06%
2020/09/11	169	55.96	136	57.47	52.40	33	11,514	0.29%	大買/大賣/
2020/09/10	5	50.76	15	50.13	53.40	-10	10,049	-0.10%
2020/09/09	26	49.28	0	0.00	49.75	26	9,160	0.28%
2020/09/08	48	50.56	46	49.77	48.50	2	8,760	0.02%
2020/09/07	23	49.16	39	50.81	51.00	-16	8,130	-0.20%
2020/09/04	5	44.94	55	45.21	46.60	-50	7,381	-0.68%
2020/09/03	15	43.36	5	42.99	44.30	10	6,205	0.16%
2020/09/02	6	40.80	9	40.84	42.15	-3	5,672	-0.05%
2020/09/01	15	39.54	14	39.24	39.95	1	5,137	0.02%
2020/08/31	22	37.15	8	36.88	37.60	14	4,513	0.31%
2020/08/28	2	34.63	15	34.36	34.55	-13	4,125	-0.32%
2020/08/26	1	32.60	0	0.00	32.60	1	3,893	0.03%
2020/08/24	4	32.73	4	32.95	32.80	0	3,914	0.00%
2020/08/20	31	33.47	39	33.02	32.65	-8	3,967	-0.20%
2020/08/19	35	34.10	6	34.25	34.25	29	3,841	0.75%
2020/08/18	8	34.13	1	34.40	34.05	7	3,756	0.19%
2020/08/17	10	33.35	22	33.61	34.50	-12	3,596	-0.33%
2020/08/14	14	31.89	14	31.51	31.40	0	3,273	0.00%
2020/08/11	0	0.00	17	30.86	31.10	-17	3,108	-0.55%
2020/08/10	0.1	30.90	0	0.00	31.10	0.1	3,180	0.00%
2020/08/07	1	30.50	0	0.00	30.70	1	3,199	0.03%
2020/08/06	0	0.00	4	30.80	30.90	-4	3,250	-0.12%
2020/08/05	0	0.00	1	30.80	30.90	-1	3,318	-0.03%
2020/08/04	0	0.00	3	31.00	30.90	-3	3,392	-0.09%
2020/08/03	2	30.70	2	31.20	30.90	0	3,406	0.00%
2020/07/31	1	30.55	1	30.40	30.60	0	3,347	0.00%
2020/07/30	0	0.00	1	30.40	30.45	-1	3,316	-0.03%
2020/07/28	1	29.20	0	0.00	29.10	1	3,251	0.03%
2020/07/23	9	30.82	11	30.94	31.55	-2	3,207	-0.06%
2020/07/22	13	30.56	4	30.21	30.75	9	3,084	0.29%
2020/07/13	1	28.85	0	0.00	29.00	1	2,715	0.04%
2020/07/08	2	28.50	6	28.50	28.55	-4	2,702	-0.15%
2020/07/02	5	28.35	0	0.00	28.30	5	2,692	0.19%
2020/07/01	3	27.65	0	0.00	27.70	3	2,666	0.11%
2020/06/23	11	27.58	9	27.75	27.55	2	2,745	0.07%
2020/06/16	1	27.65	0	0.00	27.70	1	2,814	0.04%
2020/06/12	1	27.50	4	27.70	27.40	-3	2,906	-0.10%
2020/06/11	8	28.15	0	0.00	28.20	8	2,896	0.28%
2020/06/08	1	29.05	2	29.40	29.05	-1	3,081	-0.03%
2020/06/05	0	0.00	2	29.00	29.20	-2	3,054	-0.07%
2020/06/03	1	28.10	0	0.00	28.10	1	3,093	0.03%
2020/06/01	0	0.00	1	28.70	28.65	-1	3,033	-0.03%
2020/05/28	1	29.30	2	29.10	29.20	-1	2,941	-0.03%
2020/05/27	0	0.00	1	28.30	28.00	-1	2,845	-0.04%
2020/05/26	1	27.60	0	0.00	27.60	1	2,843	0.04%
2020/05/25	1	27.60	0	0.00	27.70	1	2,892	0.03%
2020/05/19	0	0.00	1	27.60	27.70	-1	2,894	-0.03%
2020/05/18	0	0.00	1	27.15	27.55	-1	2,857	-0.03%
2020/05/15	0	0.00	1	27.70	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	1	27.65	27.50	-1	2,833	-0.04%
2020/05/11	1	27.20	0	0.00	27.20	1	2,698	0.04%
2020/05/08	1	26.00	0	0.00	26.00	1	2,614	0.04%
2020/05/05	0	0.00	10	24.90	25.35	-10	2,800	-0.36%
2020/04/30	10	25.30	1	24.95	25.30	9	2,910	0.31%
2020/04/24	0	0.00	2	24.00	24.00	-2	3,107	-0.06%
2020/04/16	0	0.00	1	24.10	24.30	-1	3,575	-0.03%
2020/04/15	13	24.40	13	23.90	24.40	0	3,667	0.00%
2020/04/13	2	23.60	0	0.00	23.55	2	3,712	0.05%
2020/04/09	13	23.38	13	23.35	23.25	0	3,793	0.00%
2020/04/06	0	0.00	2	22.25	22.25	-2	4,032	-0.05%
2020/04/01	0	0.00	1	22.20	22.20	-1	4,029	-0.02%
2020/03/31	5	22.30	4	22.26	22.35	1	4,018	0.02%
2020/03/23	12	20.70	12	20.70	20.70	0	3,969	0.00%
2020/03/13	1	21.80	1	22.00	22.35	0	3,768	0.00%
2020/03/12	0	0.00	4	23.51	23.45	-4	3,674	-0.11%
2020/03/10	2	24.40	10	24.36	25.00	-8	3,530	-0.23%
2020/03/09	0	0.00	10	25.55	25.05	-10	3,467	-0.29%
2020/03/06	1	26.10	1	26.05	26.05	0	3,436	0.00%
2020/03/05	0	0.00	10	26.25	26.35	-10	3,444	-0.29%
2020/03/02	2	25.53	0	0.00	25.80	2	3,465	0.06%
2020/02/27	0	0.00	10	26.10	26.00	-10	3,421	-0.29%
2020/02/25	1	26.40	0	0.00	26.30	1	3,311	0.03%
2020/02/24	1	26.90	0	0.00	26.75	1	3,251	0.03%
2020/02/18	2	27.60	6	27.25	27.40	-4	3,155	-0.13%
2020/02/17	7	28.11	0	0.00	28.05	7	3,170	0.22%
2020/02/13	1	27.85	0	0.00	27.55	1	3,075	0.03%
2020/02/11	3	28.05	0	0.00	28.05	3	2,997	0.10%
2020/02/10	1	28.15	3	28.02	28.20	-2	2,951	-0.07%
2020/02/07	10	28.75	1	28.35	28.40	9	2,903	0.31%
2020/02/06	7	28.66	4	28.74	28.70	3	2,842	0.11%
2020/02/05	0	0.00	7	27.95	27.80	-7	2,690	-0.26%
2020/02/04	19	27.18	8	26.95	27.60	11	2,610	0.42%
2020/02/03	3	26.70	0	0.00	26.90	3	2,527	0.12%
2020/01/30	1	26.60	1	26.65	26.45	0	2,344	0.00%
2020/01/20	12	27.75	15	27.70	27.75	-3	2,227	-0.13%
2020/01/17	3	27.63	0	0.00	27.15	3	2,170	0.14%
2020/01/16	1	27.95	8	27.28	27.85	-7	2,020	-0.35%
2020/01/15	0	0.00	3	26.20	26.10	-3	1,757	-0.17%
2020/01/09	7	26.32	5	26.20	26.45	2	1,620	0.12%
2020/01/08	0	0.00	5	25.20	25.15	-5	1,500	-0.33%
2020/01/06	3	25.20	0	0.00	25.20	3	1,388	0.22%
2020/01/03	0	0.00	5.9	25.40	25.60	-5.9	1,351	-0.43%
2020/01/02	9	25.08	8	25.10	25.55	1	1,251	0.08%
2019/12/31	2	24.45	7	24.58	24.30	-5	1,110	-0.45%
2019/12/23	0	0.00	9	22.20	22.20	-9	832	-1.08%
2019/11/14	0	0.00	1	21.35	21.35	-1	623	-0.16%
2019/11/13	0	0.00	2	20.85	20.85	-2	568	-0.35%
2019/10/17	0	0.00	0.2	20.20	20.25	-0.2	563	-0.03%
2019/08/28	15	20.10	0	0.00	20.05	15	692	2.17%
2019/08/27	2	20.78	15	20.80	20.85	-13	674	-1.93%
2019/08/15	1	21.00	0	0.00	20.95	1	700	0.14%
2019/07/01	0	0.00	5	21.30	21.20	-5	955	-0.52%
2019/06/26	10	21.35	10	21.28	21.35	0	926	0.00%
2019/06/25	5	21.45	0	0.00	21.35	5	923	0.54%
2019/06/12	0	0.00	0.4	20.80	20.95	-0.4	894	-0.04%
2019/06/06	0	0.00	13	20.85	20.95	-13	880	-1.48%
2019/05/27	0	0.00	2	20.70	20.65	-2	799	-0.25%
2019/05/23	1	20.80	0	0.00	20.65	1	799	0.13%
2019/05/20	11	21.05	11	21.05	21.05	0	781	0.00%
2019/05/17	11	21.10	11	21.05	21.15	0	749	0.00%
2019/05/14	0	0.00	6	20.82	21.20	-6	687	-0.87%
2019/05/13	2	21.30	0	0.00	21.25	2	668	0.30%
2019/05/10	6	21.18	0	0.00	21.25	6	631	0.95%
2019/05/09	0	0.00	2	21.00	21.15	-2	611	-0.33%
2019/05/06	0	0.00	1	20.75	20.80	-1	549	-0.18%
2019/05/02	1	20.90	0	0.00	20.95	1	526	0.19%
2019/04/29	13	20.75	0	0.00	20.70	13	516	2.52%
2019/04/24	0	0.00	22	20.85	21.00	-22	497	-4.42%
2019/04/16	0	0.00	6	20.60	20.75	-6	451	-1.33%
2019/04/11	0	0.00	4	20.70	20.65	-4	447	-0.89%
2019/04/10	0	0.00	1	20.55	20.55	-1	414	-0.24%
2019/04/01	0	0.00	10	20.55	20.65	-10	406	-2.46%
2019/03/21	0	0.00	0.1	20.40	20.45	-0.1	398	-0.02%
2019/03/06	22	20.35	0	0.00	20.45	22	423	5.19%
2019/03/05	0	0.00	1	20.45	20.45	-1	420	-0.24%
2019/02/20	0	0.00	2	20.40	20.40	-2	397	-0.50%
2019/02/19	1	20.35	0	0.00	20.30	1	396	0.25%
2019/02/14	1	20.40	0	0.00	20.35	1	420	0.24%
2019/02/12	0	0.00	5	20.27	20.35	-5	428	-1.17%
2019/02/11	0	0.00	6	20.15	20.00	-6	423	-1.42%
2019/01/30	0	0.00	4	19.95	19.90	-4	436	-0.92%
2019/01/28	10	19.75	0	0.00	19.80	10	441	2.27%
2019/01/25	0	0.00	1	19.85	19.85	-1	445	-0.22%
2019/01/23	1	19.65	0	0.00	19.70	1	458	0.22%
2019/01/22	0	0.00	1	19.65	19.75	-1	461	-0.22%
2019/01/11	0	0.00	1	19.55	19.50	-1	549	-0.18%
2019/01/09	5	19.62	0	0.00	19.60	5	561	0.89%
2019/01/08	0	0.00	1	19.55	19.55	-1	572	-0.17%
2019/01/07	0	0.00	1	19.35	19.55	-1	590	-0.17%
2018/12/25	1	19.00	0	0.00	19.05	1	892	0.11%
2018/12/21	1	19.40	0	0.00	19.40	1	880	0.11%
2018/12/19	2	19.68	0	0.00	19.70	2	872	0.23%
2018/12/18	2	19.80	0	0.00	19.85	2	881	0.23%
2018/12/14	1	19.90	0	0.00	19.95	1	918	0.11%
2018/12/10	1	19.90	0	0.00	19.95	1	937	0.11%
2018/12/06	1	20.00	0	0.00	20.00	1	940	0.11%
2018/12/05	6	20.07	0	0.00	20.05	6	933	0.64%
2018/11/27	1	20.20	0	0.00	20.25	1	938	0.11%
2018/11/26	0	0.00	1	20.25	20.20	-1	939	-0.11%
2018/11/23	0	0.00	1	20.20	20.20	-1	937	-0.11%
2018/11/22	2	20.25	0	0.00	20.25	2	985	0.20%
2018/11/21	6	20.48	0	0.00	20.35	6	1,019	0.59%
2018/11/20	0	0.00	6	20.58	20.55	-6	1,041	-0.58%
2018/11/16	2	20.28	0	0.00	20.35	2	1,053	0.19%
2018/11/15	2	20.38	0	0.00	20.30	2	1,051	0.19%
2018/11/13	1	20.20	4	20.60	20.50	-3	1,038	-0.29%
2018/11/12	2	20.38	0	0.00	20.45	2	1,048	0.19%
2018/11/09	7	20.76	6	20.52	20.50	1	1,047	0.10%
2018/11/08	1	20.60	2.8	20.56	20.60	-1.8	1,038	-0.17%
2018/11/07	1	20.65	1	20.70	20.60	0	1,041	0.00%
2018/11/01	0	0.00	5	20.25	20.30	-5	1,075	-0.47%
2018/10/29	2	19.83	0	0.00	19.95	2	1,069	0.19%
2018/10/19	1	20.15	0	0.00	20.95	1	1,054	0.09%
2018/10/12	3	20.20	2	20.60	20.90	1	1,065	0.09%
2018/10/11	3	20.28	0	0.00	20.15	3	1,099	0.27%
2018/10/04	17	21.57	29	21.57	21.65	-12	1,037	-1.16%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/11	11	20.15	11	19.95	20.15	0	1,040	0.00%
2018/09/10	0	0.00	2	19.75	20.00	-2	1,045	-0.19%
2018/08/29	0	0.00	6	20.60	20.60	-6	1,200	-0.50%
2018/08/28	6	21.42	0	0.00	21.40	6	1,159	0.52%
2018/08/23	0	0.00	1	21.30	21.30	-1	1,118	-0.09%
2018/08/15	1	20.75	0	0.00	20.85	1	1,177	0.08%
2018/08/13	1	20.90	0	0.00	20.85	1	1,204	0.08%
2018/08/10	2	21.33	2	21.35	21.30	0	1,191	0.00%
2018/08/08	3	21.70	0	0.00	21.75	3	1,194	0.25%
2018/08/02	0	0.00	1	21.55	21.40	-1	1,290	-0.08%
2018/07/27	0.6	21.55	0	0.00	21.65	0.6	1,307	0.05%
2018/07/25	0	0.00	1	21.75	21.70	-1	1,311	-0.08%
2018/07/20	0	0.00	2	21.65	21.55	-2	1,309	-0.15%
2018/07/18	11	21.35	13	21.43	21.35	-2	1,331	-0.15%
2018/07/17	4	21.36	1	21.30	21.35	3	1,313	0.23%
2018/07/13	1	21.05	0	0.00	21.05	1	1,378	0.07%
2018/07/12	12.2	21.05	12	20.80	21.05	0.2	1,399	0.01%
2018/07/09	10.5	20.79	10	20.70	20.75	0.5	1,420	0.04%
2018/07/04	0.3	20.50	0	0.00	20.55	0.3	1,634	0.02%
2018/06/27	0	0.00	3	20.70	20.70	-3	2,499	-0.12%
2018/06/20	0	0.00	2	20.70	20.75	-2	2,617	-0.08%
2018/06/19	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	1	21.55	21.20	-1	2,592	-0.04%
2018/06/13	0	0.00	8	21.10	21.20	-8	2,530	-0.32%
2018/06/12	1	20.70	30	20.70	20.75	-29	2,504	-1.16%
2018/06/11	0	0.00	10	20.90	20.80	-10	2,497	-0.40%
2018/05/28	9	20.99	0	0.00	20.85	9	2,461	0.37%
2018/05/24	1	21.00	0	0.00	21.00	1	2,400	0.04%
2018/05/21	0	0.00	2	21.43	21.50	-2	2,407	-0.08%
2018/05/18	0	0.00	2	21.00	20.95	-2	2,405	-0.08%
2018/05/15	0	0.00	2.6	21.48	21.50	-2.6	2,416	-0.11%
2018/05/14	20	20.90	0	0.00	20.95	20	2,424	0.82%
2018/05/07	1	20.55	0	0.00	20.55	1	2,420	0.04%
2018/05/04	0	0.00	5	21.00	20.80	-5	2,406	-0.21%
2018/05/03	1	20.90	0	0.00	20.90	1	2,417	0.04%
2018/05/02	0	0.00	5	21.00	21.00	-5	2,425	-0.21%
2018/04/30	2	21.48	0	0.00	21.45	2	2,411	0.08%
2018/04/17	0	0.00	5	22.15	21.85	-5	2,361	-0.21%
2018/04/16	0	0.00	2	22.55	22.55	-2	2,358	-0.08%
2018/04/09	3	24.50	12	24.00	24.40	-9	2,110	-0.43%
2018/04/03	3	22.32	2	22.10	22.70	1	1,772	0.06%
2018/04/02	1	22.00	0	0.00	21.90	1	1,670	0.06%
2018/03/30	10	22.10	18	22.45	22.00	-8	1,650	-0.48%
2018/03/29	9	21.48	5	21.22	21.60	4	1,451	0.28%
2018/03/23	1	20.15	0	0.00	20.25	1	1,804	0.06%
2018/03/22	1	20.40	0	0.00	20.40	1	1,880	0.05%
2018/03/19	2	20.90	2	21.20	20.95	0	1,919	0.00%
2018/03/16	0	0.00	5	20.77	20.80	-5	1,965	-0.25%
2018/03/15	2	20.50	0	0.00	20.50	2	1,972	0.10%
2018/03/14	2	20.35	0	0.00	20.40	2	1,994	0.10%
2018/03/12	0	0.00	1	20.20	20.30	-1	2,028	-0.05%
2018/03/02	1	20.15	0	0.00	20.20	1	2,360	0.04%
2018/03/01	1	20.25	1	20.20	20.25	0	2,560	0.00%
2018/02/27	1	20.25	2	20.45	20.40	-1	2,755	-0.04%
2018/02/26	1	20.35	9	20.35	20.40	-8	2,767	-0.29%
2018/02/22	0	0.00	45	20.06	20.20	-45	2,853	-1.58%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/12	5	19.93	0	0.00	19.95	5	2,850	0.18%
2018/02/09	2	19.50	3	19.67	20.05	-1	2,838	-0.04%
2018/02/08	0	0.00	7	20.09	20.05	-7	2,834	-0.25%
2018/02/07	3	20.15	0	0.00	20.05	3	2,834	0.11%
2018/02/06	24	19.65	0	0.00	19.80	24	2,837	0.85%
2018/02/05	10	20.75	4	20.73	20.85	6	2,805	0.21%
2018/01/31	1	21.00	1	20.95	21.10	0	2,960	0.00%
2018/01/30	2	21.25	6	21.37	21.10	-4	2,999	-0.13%
2018/01/29	0	0.00	1	21.55	21.55	-1	2,975	-0.03%
2018/01/26	3	21.70	8	21.80	21.65	-5	2,992	-0.17%
2018/01/25	5	21.61	2	21.65	21.55	3	2,995	0.10%
2018/01/24	10	21.74	0	0.00	21.65	10	2,999	0.33%
2018/01/23	2	21.70	1	21.70	21.75	1	3,006	0.03%
2018/01/19	2	22.10	0	0.00	21.95	2	3,046	0.07%
2018/01/18	4	22.20	0	0.00	22.10	4	3,056	0.13%
2018/01/17	7	22.14	9	22.45	22.40	-2	3,080	-0.06%
2018/01/16	3	21.97	0	0.00	22.05	3	3,072	0.10%
2018/01/11	0	0.00	3	21.75	21.75	-3	3,218	-0.09%
2018/01/08	3	22.25	1	22.35	22.20	2	3,341	0.06%
2018/01/05	1	22.20	0	0.00	22.45	1	3,405	0.03%
2018/01/04	2	22.38	0	0.00	22.40	2	3,402	0.06%
2018/01/03	4	22.65	1	22.65	22.45	3	3,390	0.09%
2018/01/02	5	22.36	0	0.00	22.60	5	3,400	0.15%