中興電 (1513)-元大-大甲券商分點個股進出

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
▲4.0
漲幅
+2.22%
成交量
24,501張
產業
上市電機機械類股
1273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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	9.2	185.11	9	182.94	184.00	0.2	52,697	0.00%
2024/05/07	15.3	179.57	12.3	176.29	180.00	3	52,419	0.01%
2024/05/06	6.2	175.97	15.1	176.10	177.50	-8.9	52,282	-0.02%
2024/05/03	16.3	181.15	32.2	180.49	178.50	-15.9	52,072	-0.03%
2024/05/02	23.4	183.09	15.2	185.34	181.50	8.2	51,753	0.02%
2024/04/30	15.1	184.80	13.4	183.71	184.00	1.7	51,643	0.00%
2024/04/29	11.5	186.94	8.4	187.72	186.00	3.1	51,533	0.01%
2024/04/26	20.2	192.93	27	191.39	188.50	-6.9	51,334	-0.01%
2024/04/25	3.9	191.41	1	193.00	191.00	2.9	51,103	0.01%
2024/04/24	12	192.67	4	192.75	194.50	8	50,876	0.02%
2024/04/23	36.1	186.73	58	187.35	188.50	-21.9	50,409	-0.04%
2024/04/22	46.5	194.67	22.3	194.38	185.00	24.2	49,867	0.05%
2024/04/19	52.6	200.29	62	198.82	197.50	-9.4	49,722	-0.02%
2024/04/18	112.5	209.38	81.1	208.01	203.50	31.4	48,651	0.06%	大買/
2024/04/17	45.7	203.46	49.5	205.96	209.50	-3.7	47,241	-0.01%
2024/04/16	42.4	194.17	37.5	193.80	190.50	4.9	46,063	0.01%
2024/04/15	146.8	206.11	116.6	202.46	203.00	30.1	45,031	0.07%	大買/大賣/
2024/04/12	107.7	201.85	134.5	204.84	212.00	-26.8	43,106	-0.06%	大買/大賣/
2024/04/11	46.1	190.69	197.4	189.97	193.00	-151.3	41,192	-0.37%	大賣/鉅額交易
2024/04/10	60.3	184.95	56	186.01	183.00	4.3	39,715	0.01%
2024/04/09	79.2	184.98	58.5	185.29	185.00	20.7	38,905	0.05%
2024/04/08	27.3	181.12	35.4	182.06	182.00	-8.1	37,888	-0.02%
2024/04/03	5.1	177.92	0	0.00	178.50	5.1	37,537	0.01%
2024/04/02	7.4	178.72	2	178.75	178.50	5.4	37,896	0.01%
2024/04/01	7	179.07	6.1	180.23	177.50	0.9	37,647	0.00%
2024/03/29	12.1	177.40	18.4	177.33	179.50	-6.3	37,363	-0.02%
2024/03/28	18.2	178.80	15	179.50	177.00	3.1	37,041	0.01%
2024/03/27	51.5	184.09	40.1	181.00	176.00	11.5	36,624	0.03%
2024/03/26	114.7	192.00	160	190.82	187.00	-45.3	35,782	-0.13%	大買/大賣/
2024/03/25	55.1	184.71	65.1	185.84	185.00	-10	34,312	-0.03%
2024/03/22	37.1	182.12	80.1	180.36	177.50	-43	33,672	-0.13%
2024/03/21	99	184.01	49.6	182.16	181.50	49.4	33,132	0.15%
2024/03/20	22.3	178.19	12	177.42	177.00	10.3	32,525	0.03%
2024/03/19	56	182.48	48	181.57	180.00	8	32,176	0.02%
2024/03/18	130	177.65	88	178.39	178.50	42	31,332	0.13%	大買/
2024/03/15	89	167.96	77	169.22	169.50	12	30,161	0.04%
2024/03/14	84.1	170.86	44.1	172.82	173.00	40	29,428	0.14%
2024/03/13	53.2	176.02	56.2	176.82	173.50	-2.9	28,573	-0.01%
2024/03/12	36.4	168.82	56.1	170.37	170.00	-19.7	27,673	-0.07%
2024/03/11	60.5	163.53	6.3	163.56	164.50	54.2	27,174	0.20%
2024/03/08	65.7	165.54	226.4	165.26	161.50	-160.7	27,954	-0.57%	大賣/鉅額交易
2024/03/07	59.4	170.31	34.2	170.26	171.00	25.3	27,655	0.09%
2024/03/06	22.1	170.04	33	171.18	174.00	-10.9	27,315	-0.04%
2024/03/05	27.4	171.79	38	172.91	169.00	-10.6	26,916	-0.04%
2024/03/04	49.1	169.38	35.6	168.21	167.00	13.5	26,085	0.05%
2024/03/01	87.1	173.53	90.6	172.49	171.00	-3.5	25,637	-0.01%
2024/02/29	126.7	165.48	70.2	167.10	171.00	56.5	25,071	0.23%	大買/
2024/02/27	60.2	156.17	75.2	156.49	155.50	-15	24,554	-0.06%
2024/02/26	207.5	154.18	280.3	152.87	153.00	-72.8	23,116	-0.32%	大買/大賣/
2024/02/23	120.4	139.97	55.8	139.57	143.00	64.6	21,278	0.30%	大買/
2024/02/22	22	132.84	27	133.50	133.50	-5	20,025	-0.02%
2024/02/21	10.4	131.97	23.6	131.74	132.50	-13.2	19,435	-0.07%
2024/02/20	36.3	129.67	30.2	129.22	128.00	6.1	18,717	0.03%
2024/02/19	37.2	131.01	17	131.09	129.50	20.2	18,222	0.11%
2024/02/16	2	125.50	31	126.56	129.00	-29	17,327	-0.17%
2024/02/15	26.2	120.38	11	120.77	120.50	15.2	16,675	0.09%
2024/02/05	3.8	125.70	3.1	123.04	122.50	0.6	16,458	0.00%
2024/02/02	10.3	127.03	24.2	127.00	124.50	-13.9	16,382	-0.08%
2024/02/01	56	124.69	29	122.64	126.00	27	15,842	0.17%
2024/01/31	2.1	119.40	0	120.00	119.50	2.1	15,471	0.01%
2024/01/30	34.1	119.97	3	120.17	118.50	31.1	15,427	0.20%
2024/01/29	0.3	120.00	0	0.00	120.50	0.3	15,401	0.00%
2024/01/26	1	119.00	2	118.75	119.00	-1	15,358	-0.01%
2024/01/25	3	118.83	1	118.50	118.00	2	15,376	0.01%
2024/01/24	13.1	119.73	3	120.00	119.50	10.1	15,377	0.07%
2024/01/23	3	121.17	15	120.87	120.50	-12	15,353	-0.08%
2024/01/22	2.1	118.50	10	115.50	118.50	-8	15,229	-0.05%
2024/01/19	0	116.50	1	116.00	115.50	-1	15,158	-0.01%
2024/01/18	1.1	115.48	0	0.00	115.50	1.1	15,123	0.01%
2024/01/17	12.7	116.49	1	117.50	115.00	11.7	15,100	0.08%
2024/01/16	3.1	121.09	2	119.75	118.50	1.1	15,014	0.01%
2024/01/15	23.2	122.98	22	122.57	121.50	1.2	14,985	0.01%
2024/01/12	24	120.94	17	121.32	120.50	7	14,450	0.05%
2024/01/11	27.1	119.26	26	119.48	119.00	1.1	14,280	0.01%
2024/01/10	1	118.50	2.1	119.52	119.50	-1.1	14,256	-0.01%
2024/01/09	3	119.18	1	120.00	120.00	2	14,231	0.01%
2024/01/08	3	119.00	1	118.50	118.00	2	14,041	0.01%
2024/01/05	0	0.00	15	119.43	119.50	-15	13,983	-0.11%
2024/01/04	8	118.44	3	118.33	118.50	5	13,953	0.04%
2024/01/03	8.1	118.62	2.1	119.00	120.00	6.1	13,844	0.04%
2024/01/02	0	0.00	4	119.00	119.00	-4	13,740	-0.03%
2023/12/29	14.3	116.35	8	115.94	116.50	6.3	13,628	0.05%
2023/12/28	24	120.46	20	120.35	119.00	4	13,402	0.03%
2023/12/27	2.2	116.27	3	116.17	116.00	-0.8	13,064	-0.01%
2023/12/26	4.1	116.74	2	116.25	116.50	2.1	13,137	0.02%
2023/12/25	10	118.40	8.1	117.75	117.50	2	13,135	0.01%
2023/12/22	5.4	115.98	3	116.83	116.00	2.4	13,138	0.02%
2023/12/21	10.2	115.55	8	115.38	115.00	2.2	13,158	0.02%
2023/12/20	8	117.81	0	0.00	117.50	8	13,256	0.06%
2023/12/19	9.7	117.44	7.1	116.71	117.00	2.6	13,432	0.02%
2023/12/18	10.3	120.51	4.2	120.76	120.50	6.1	13,267	0.05%
2023/12/15	27.8	123.08	19.9	121.49	122.00	7.9	13,270	0.06%
2023/12/14	15.3	125.16	11	125.14	125.00	4.3	12,954	0.03%
2023/12/13	42.9	125.62	44	124.47	124.50	-1.1	12,770	-0.01%
2023/12/12	7	125.79	5.2	125.90	125.00	1.8	12,593	0.01%
2023/12/11	8.8	124.96	34	125.37	126.00	-25.2	12,486	-0.20%
2023/12/08	35	126.83	26	126.73	126.00	9	12,323	0.07%
2023/12/07	38	129.83	39.1	128.44	126.50	-1.1	12,095	-0.01%
2023/12/06	47	128.51	29.4	127.36	126.50	17.7	11,279	0.16%
2023/12/05	83.6	126.99	65.7	129.65	129.50	17.9	10,637	0.17%
2023/12/04	28.8	124.30	15.4	124.88	126.50	13.4	9,665	0.14%
2023/12/01	3.1	121.32	3	121.67	120.50	0.1	9,186	0.00%
2023/11/30	31.1	121.87	25.1	121.84	121.50	6	8,955	0.07%
2023/11/29	43.3	121.06	41.1	121.23	121.00	2.2	8,700	0.03%
2023/11/28	27.1	122.06	40.4	122.67	124.00	-13.3	8,670	-0.15%
2023/11/27	42	121.99	54.8	120.68	119.00	-12.8	8,074	-0.16%
2023/11/24	30.6	112.49	44.1	112.86	117.00	-13.4	7,031	-0.19%
2023/11/21	4.2	102.76	4	102.50	102.50	0.2	6,262	0.00%
2023/11/20	2	102.75	3	102.50	102.50	-1	6,700	-0.01%
2023/11/17	2	104.00	0	0.00	104.00	2	6,811	0.03%
2023/11/16	3	103.00	3	103.00	103.00	0	7,063	0.00%
2023/11/15	7	103.07	19	102.87	103.50	-12	7,245	-0.17%
2023/11/14	2	101.25	4.1	101.88	102.00	-2.1	7,559	-0.03%
2023/11/13	4	101.88	4	101.63	101.00	0	7,712	0.00%
2023/11/10	4	100.83	6	101.83	102.50	-2	7,809	-0.03%
2023/11/09	5	100.64	5	100.24	99.30	0	7,914	0.00%
2023/11/08	4	101.50	0.2	101.01	100.50	3.8	8,173	0.05%
2023/11/07	1	101.00	26.6	101.97	102.50	-25.6	8,286	-0.31%
2023/11/06	2	100.50	12	101.04	100.50	-10	8,595	-0.12%
2023/11/03	10.2	97.63	13	97.94	98.30	-2.8	8,862	-0.03%
2023/11/02	3.1	95.98	10	96.50	96.50	-7	9,014	-0.08%
2023/11/01	19	93.78	11	94.49	94.50	8	9,171	0.09%
2023/10/31	2.3	96.85	1	96.70	93.20	1.3	9,418	0.01%
2023/10/30	1	97.60	1	97.70	97.60	0	9,597	0.00%
2023/10/27	24	99.98	3	99.30	99.10	21	10,035	0.21%
2023/10/26	1.1	100.99	11	100.95	100.00	-10	10,689	-0.09%
2023/10/25	1.1	101.56	12	101.96	102.00	-10.9	10,942	-0.10%
2023/10/24	1	99.90	2	99.85	100.00	-1	11,195	-0.01%
2023/10/23	13	99.34	20	99.43	99.90	-7	11,515	-0.06%
2023/10/20	41.8	95.69	31	95.99	96.20	10.8	12,125	0.09%
2023/10/19	10.2	98.11	1	98.20	98.10	9.2	12,985	0.07%
2023/10/18	14.5	99.93	0	0.00	99.00	14.5	15,240	0.09%
2023/10/17	13	100.69	1	100.50	100.00	12	15,255	0.08%
2023/10/16	2	102.00	0	0.00	102.50	2	15,299	0.01%
2023/10/13	2.2	104.19	2	105.00	102.50	0.2	15,899	0.00%
2023/10/12	0	0.00	9.1	105.61	106.00	-9.1	16,830	-0.05%
2023/10/11	1	105.50	1	106.00	105.00	0	17,571	0.00%
2023/10/06	2	107.50	2	107.00	106.50	0	17,839	0.00%
2023/10/05	4	108.00	7	108.29	108.00	-3	18,353	-0.02%
2023/10/04	3	106.33	3	107.00	106.00	0	18,485	0.00%
2023/10/03	5	108.80	4	108.00	107.50	1	18,637	0.01%
2023/10/02	5.2	108.42	9	108.50	109.00	-3.8	18,658	-0.02%
2023/09/28	1	106.50	4	106.88	107.50	-3	18,760	-0.02%
2023/09/27	17	105.38	3	105.50	106.00	14	18,958	0.07%
2023/09/26	6	106.92	6	106.50	106.50	0	19,279	0.00%
2023/09/25	4	105.75	5	105.30	106.50	-1	19,535	-0.01%
2023/09/22	23	102.70	10	102.90	102.00	13	19,807	0.07%
2023/09/21	3.1	98.88	3	98.87	98.70	0.1	19,786	0.00%
2023/09/20	4	100.38	25	99.10	100.50	-21	20,212	-0.10%
2023/09/19	2.1	102.24	1	101.00	101.00	1.1	21,159	0.00%
2023/09/18	2	102.25	0	0.00	101.50	2	21,570	0.01%
2023/09/15	17	102.68	16	103.53	103.50	1	21,917	0.00%
2023/09/14	2	103.51	0	0.00	104.00	2	22,855	0.01%
2023/09/13	10	102.00	5	102.00	103.00	5	24,493	0.02%
2023/09/12	28	103.06	18	103.61	104.00	10	25,234	0.04%
2023/09/11	34.6	106.45	101.6	105.50	103.50	-67	25,422	-0.26%	大賣/
2023/09/08	16	106.85	34	106.94	107.00	-18	25,417	-0.07%
2023/09/07	10.5	108.86	21	108.83	108.50	-10.5	25,460	-0.04%
2023/09/06	1	111.01	1	111.00	110.50	0	25,598	0.00%
2023/09/05	1	110.50	1	110.50	110.50	0	25,749	0.00%
2023/09/04	3	110.33	0	0.00	110.50	3	26,296	0.01%
2023/09/01	26	112.29	9	113.61	111.50	17	26,383	0.06%
2023/08/31	3	113.00	0	0.00	113.50	3	26,307	0.01%
2023/08/30	2	113.50	18	113.50	112.50	-16	26,707	-0.06%
2023/08/29	19	112.95	2	112.75	113.50	17	27,595	0.06%
2023/08/25	6	114.25	73	113.55	113.50	-67	28,023	-0.24%
2023/08/24	5.1	115.21	37.4	114.13	115.00	-32.3	28,049	-0.12%
2023/08/23	16	111.03	11.3	109.91	110.00	4.7	27,866	0.02%
2023/08/22	58	111.99	13	110.50	110.00	45	28,028	0.16%
2023/08/21	137	113.70	22	114.48	113.50	115	28,267	0.41%	大買/鉅額交易
2023/08/18	24	114.15	24.3	113.95	113.00	-0.3	28,524	0.00%
2023/08/17	19	109.82	13	110.62	110.00	6	29,040	0.02%
2023/08/16	10	109.05	9	109.83	110.50	1	30,136	0.00%
2023/08/15	9.3	111.02	5	111.70	111.50	4.3	30,547	0.01%
2023/08/14	32.1	110.83	11	109.68	108.50	21.1	30,904	0.07%
2023/08/11	2.3	115.13	1.4	116.24	114.50	1	30,741	0.00%
2023/08/10	79	115.34	8	115.31	114.00	71	30,744	0.23%
2023/08/09	7.1	117.28	9.3	117.58	116.00	-2.2	30,557	-0.01%
2023/08/08	11.2	115.24	6	115.33	115.00	5.2	30,456	0.02%
2023/08/07	4.5	115.50	1	115.50	116.50	3.5	30,508	0.01%
2023/08/04	29	113.91	38	113.61	116.00	-9	30,557	-0.03%
2023/08/02	30.2	112.99	30	113.35	110.50	0.2	30,912	0.00%
2023/08/01	33.4	114.77	97	114.77	114.00	-63.6	31,242	-0.20%
2023/07/31	124.3	117.39	41	117.70	117.00	83.3	31,031	0.27%	大買/
2023/07/28	12.1	111.29	17.8	111.70	112.50	-5.7	30,730	-0.02%
2023/07/27	43	110.36	22	111.11	110.50	21	30,849	0.07%
2023/07/26	17.4	109.09	17	110.00	108.00	0.4	31,164	0.00%
2023/07/25	31.6	110.85	15	109.20	111.50	16.6	30,943	0.05%
2023/07/24	32.6	107.67	48.6	110.41	106.00	-15.9	30,413	-0.05%
2023/07/21	91.4	109.72	53.1	110.29	112.50	38.4	29,560	0.13%
2023/07/20	0.8	110.50	3	110.50	110.50	-2.2	27,579	-0.01%
2023/07/19	11.5	122.50	1.2	122.50	122.50	10.3	27,680	0.04%
2023/07/18	33.2	139.64	265	137.50	136.00	-231.8	27,923	-0.83%	大賣/鉅額交易
2023/07/17	42.1	142.97	40.3	142.75	141.00	1.8	27,568	0.01%
2023/07/14	111.1	137.29	47.1	137.15	137.50	63.9	26,769	0.24%	大買/
2023/07/13	119	134.89	7	134.36	134.00	112	26,358	0.42%	大買/鉅額交易
2023/07/12	52.1	135.14	23	135.52	135.00	29.1	26,624	0.11%
2023/07/11	8	133.31	16	133.22	132.50	-8	26,629	-0.03%
2023/07/10	69	132.13	7	131.50	131.50	62	27,644	0.22%
2023/07/07	6.1	130.09	2	129.75	129.50	4.1	29,020	0.01%
2023/07/06	7.1	131.36	5	131.20	131.00	2.1	30,136	0.01%
2023/07/05	15	131.20	4.1	131.87	130.50	11	30,694	0.04%
2023/07/04	28	136.18	10	136.10	134.50	18	30,911	0.06%
2023/07/03	20	138.10	29	138.60	138.00	-9	30,585	-0.03%
2023/06/30	30	134.77	17	135.74	137.00	13	30,420	0.04%
2023/06/29	18	131.64	22.3	130.81	132.00	-4.3	30,058	-0.01%
2023/06/28	9	129.23	5	130.98	129.00	4	29,950	0.01%
2023/06/27	38	135.92	33	135.65	132.00	5	29,588	0.02%
2023/06/26	29.3	134.24	46	133.35	133.50	-16.7	28,728	-0.06%
2023/06/21	31	132.03	26	132.69	132.50	5	28,415	0.02%
2023/06/20	46	133.03	45	132.58	132.00	1	28,198	0.00%
2023/06/19	85.2	129.99	126.5	130.12	128.50	-41.3	27,496	-0.15%	大賣/
2023/06/16	14	122.71	69.3	124.97	128.00	-55.3	26,242	-0.21%
2023/06/15	8	114.69	15.3	115.42	116.50	-7.3	25,876	-0.03%
2023/06/14	1.1	113.90	102	112.53	112.50	-100.9	25,834	-0.39%	大賣/
2023/06/13	6.2	112.10	3	112.83	113.00	3.2	26,087	0.01%
2023/06/12	41	112.46	105	111.98	112.00	-64	26,193	-0.24%	大賣/
2023/06/09	2.1	114.07	2.1	114.28	114.50	0.1	26,243	0.00%
2023/06/08	30.3	117.83	64.3	118.45	115.50	-34	26,403	-0.13%
2023/06/07	41.4	114.96	9.1	114.62	115.50	32.4	26,307	0.12%
2023/06/06	17	114.44	3	113.50	113.50	14	26,795	0.05%
2023/06/05	138	118.31	9	116.83	115.00	129	27,143	0.48%	大買/鉅額交易
2023/06/02	38	118.14	41.5	118.53	117.00	-3.5	27,268	-0.01%
2023/06/01	3.3	114.95	5.1	115.11	113.50	-1.8	26,580	-0.01%
2023/05/31	8	114.06	11	114.14	114.50	-3	26,685	-0.01%
2023/05/30	3.1	112.32	0	0.00	112.00	3.1	26,711	0.01%
2023/05/29	37	114.30	27.1	113.85	113.50	9.9	26,795	0.04%
2023/05/26	9.2	112.55	68.5	111.99	112.00	-59.4	26,934	-0.22%
2023/05/25	43.2	114.59	53.3	113.69	112.50	-10.2	27,119	-0.04%
2023/05/24	28.5	112.41	21	111.60	112.50	7.5	27,238	0.03%
2023/05/23	33.3	115.59	31.3	114.94	114.00	2	27,844	0.01%
2023/05/22	165.6	116.95	45.5	116.13	117.00	120.1	27,613	0.43%	大買/鉅額交易
2023/05/19	22.1	109.83	16	110.13	109.00	6.1	27,075	0.02%
2023/05/18	27.2	107.95	32	108.58	108.00	-4.8	27,176	-0.02%
2023/05/17	0	0.00	7	105.79	105.00	-7	28,152	-0.02%
2023/05/16	7.5	104.23	1	104.50	105.00	6.5	28,366	0.02%
2023/05/15	5	104.80	4	105.38	104.50	1	28,463	0.00%
2023/05/12	9	102.22	4	102.38	104.50	5	28,779	0.02%
2023/05/11	9	102.22	4	102.38	101.00	5	29,244	0.02%
2023/05/10	3	103.33	8	105.50	106.00	-5	29,307	-0.02%
2023/05/09	24	106.02	12	104.04	103.50	12	29,207	0.04%
2023/05/08	79	111.31	16.1	111.18	110.50	62.9	28,694	0.22%
2023/05/05	7	107.71	3	108.00	108.00	4	28,409	0.01%
2023/05/04	8	107.63	13.2	108.58	109.50	-5.2	28,632	-0.02%
2023/05/03	22	106.50	18.2	105.73	105.50	3.8	28,745	0.01%
2023/05/02	17.2	106.49	24	107.27	108.00	-6.9	29,213	-0.02%
2023/04/28	4.1	102.24	4.1	100.93	101.50	-0.1	29,050	0.00%
2023/04/27	8.4	101.28	6.8	100.76	101.00	1.6	29,303	0.01%
2023/04/26	6.3	102.55	6.1	102.58	103.00	0.1	29,210	0.00%
2023/04/25	11	103.23	6.3	105.59	102.50	4.7	29,185	0.02%
2023/04/24	5.3	103.92	6	105.25	105.00	-0.7	29,020	0.00%
2023/04/21	2.4	102.39	1	103.00	102.50	1.4	29,141	0.00%
2023/04/20	17.1	107.62	7	108.71	105.50	10.1	29,050	0.03%
2023/04/19	8	108.81	6	107.50	108.00	2	29,152	0.01%
2023/04/18	10.2	108.99	5.2	110.47	109.00	5	29,337	0.02%
2023/04/17	16	108.54	15.7	108.92	109.00	0.4	29,711	0.00%
2023/04/14	9.2	106.39	2	106.75	105.50	7.2	30,650	0.02%
2023/04/13	58.1	110.33	55	109.38	108.00	3.1	31,030	0.01%
2023/04/12	71.6	114.20	89.7	113.94	115.00	-18.1	29,982	-0.06%
2023/04/11	31.2	105.84	33.2	106.34	108.00	-2	28,569	-0.01%
2023/04/10	9	99.99	38.1	99.96	101.50	-29.1	27,451	-0.11%
2023/04/07	36	97.47	19	97.17	96.80	17	27,042	0.06%
2023/04/06	2	95.00	3.2	95.71	95.70	-1.2	26,696	0.00%
2023/03/31	3.1	94.57	0	0.00	94.60	3.1	26,774	0.01%
2023/03/30	3.1	94.90	3.1	95.06	96.00	0	26,767	0.00%
2023/03/29	5	95.34	5.1	95.71	94.70	-0.1	26,888	0.00%
2023/03/28	5	94.70	6	94.77	94.80	-1	27,207	0.00%
2023/03/27	6.1	95.10	14	94.66	94.50	-7.9	27,414	-0.03%
2023/03/24	9.1	96.62	1	97.00	95.90	8.1	27,702	0.03%
2023/03/23	3.2	96.31	6	96.20	95.90	-2.8	28,349	-0.01%
2023/03/22	8.6	97.63	3	98.50	97.00	5.6	28,665	0.02%
2023/03/21	10	99.88	12	99.05	98.50	-2	28,670	-0.01%
2023/03/20	30	98.06	9.3	97.99	98.80	20.7	28,472	0.07%
2023/03/17	3.1	94.07	7	94.44	94.90	-4	28,219	-0.01%
2023/03/16	15.1	93.06	11	93.01	93.20	4.1	28,177	0.01%
2023/03/15	7	95.13	6.5	95.61	95.00	0.6	28,284	0.00%
2023/03/14	8	96.66	3.3	95.81	94.70	4.7	29,368	0.02%
2023/03/13	8.3	95.39	14	95.04	95.50	-5.7	29,706	-0.02%
2023/03/10	20.2	97.03	18.1	97.14	96.90	2.1	30,663	0.01%
2023/03/09	17.1	99.69	16	99.60	100.50	1	30,515	0.00%
2023/03/08	16	100.14	14	100.25	100.50	2	30,102	0.01%
2023/03/07	16.1	98.82	16	99.08	98.50	0.1	29,772	0.00%
2023/03/06	9.6	96.34	38	95.79	97.00	-28.4	29,510	-0.10%
2023/03/03	6	95.53	7.3	97.14	94.60	-1.3	29,941	0.00%
2023/03/02	18	96.46	13.1	97.17	96.10	4.9	29,813	0.02%
2023/03/01	5	95.36	11	96.05	96.50	-6	29,532	-0.02%
2023/02/24	25	95.79	13	96.16	94.90	12	29,498	0.04%
2023/02/23	10	96.27	12.2	95.85	95.70	-2.2	29,418	-0.01%
2023/02/22	36.1	95.39	23.3	95.10	94.20	12.8	29,235	0.04%
2023/02/21	44	95.28	38.3	95.65	96.40	5.7	29,050	0.02%
2023/02/20	17.4	91.18	12	91.21	92.10	5.4	28,150	0.02%
2023/02/17	24	89.73	30.4	89.97	90.70	-6.4	27,666	-0.02%
2023/02/16	49.7	88.24	21	87.88	87.80	28.7	27,018	0.11%
2023/02/15	114	87.60	109	87.54	86.50	5	26,505	0.02%	大買/大賣/
2023/02/14	18	83.86	22	84.11	84.10	-4	25,066	-0.02%
2023/02/13	6	83.00	8	81.79	83.00	-2	24,737	-0.01%
2023/02/10	15.1	82.73	17.1	83.45	81.90	-2	24,572	-0.01%
2023/02/09	17	81.89	33	82.27	82.00	-16	24,140	-0.07%
2023/02/08	3	80.07	9	80.10	79.20	-6	23,532	-0.03%
2023/02/07	0.2	79.50	0	0.00	79.20	0.2	23,300	0.00%
2023/02/06	4	78.05	3	78.67	78.40	1	23,265	0.00%
2023/02/03	13	78.52	11	78.30	78.10	2	23,280	0.01%
2023/02/02	31.1	81.15	10	81.29	79.80	21.1	23,012	0.09%
2023/02/01	24	81.27	15	80.95	80.20	9	22,598	0.04%
2023/01/31	22	78.65	32	79.07	81.00	-10	22,175	-0.05%
2023/01/30	12	73.46	20.1	74.53	75.50	-8.1	21,424	-0.04%
2023/01/17	16	73.12	17	73.29	73.10	-1	21,062	0.00%
2023/01/16	0	0.00	4	70.85	71.60	-4	20,731	-0.02%
2023/01/13	6	70.53	1	70.50	70.60	5	20,671	0.02%
2023/01/12	1	71.50	4.2	71.44	71.20	-3.2	20,626	-0.02%
2023/01/11	10	73.04	10	73.32	72.00	0	20,520	0.00%
2023/01/10	3	72.43	3	72.43	72.40	0	20,260	0.00%
2023/01/09	7.1	72.38	16	72.93	73.20	-8.9	20,082	-0.04%
2023/01/06	16.2	72.04	18	71.91	72.70	-1.8	19,803	-0.01%
2023/01/05	11.1	72.96	8.6	72.16	71.90	2.5	19,569	0.01%
2023/01/04	45	75.24	27.5	75.09	74.00	17.5	18,947	0.09%
2023/01/03	22	70.90	34	71.03	72.10	-12	17,477	-0.07%
2022/12/30	4	67.85	7	67.49	67.20	-3	16,587	-0.02%
2022/12/29	4	66.23	3	67.07	67.00	1	16,476	0.01%
2022/12/28	0.2	67.30	13	67.73	67.00	-12.8	16,418	-0.08%
2022/12/27	14.1	67.43	20	67.60	67.40	-5.9	16,377	-0.04%
2022/12/26	2	65.90	0	0.00	66.50	2	16,059	0.01%
2022/12/23	0.1	66.15	24	66.55	66.00	-23.9	16,020	-0.15%
2022/12/22	4	65.95	3	65.80	65.90	1	15,969	0.01%
2022/12/21	7	65.66	7	65.83	65.50	0	15,986	0.00%
2022/12/20	14.5	66.04	4	65.08	64.00	10.5	15,893	0.07%
2022/12/19	10	66.14	4	66.35	66.00	6	15,688	0.04%
2022/12/16	9.2	68.20	7.6	68.00	68.30	1.6	15,539	0.01%
2022/12/15	14.1	67.44	16	67.83	68.50	-1.9	15,149	-0.01%
2022/12/14	7	65.34	5	65.82	66.50	2	14,477	0.01%
2022/12/13	4	64.55	4	65.30	63.60	0	14,285	0.00%
2022/12/12	7	64.57	11	64.75	64.00	-4	14,425	-0.03%
2022/12/09	17	63.79	6	63.83	63.70	11	14,465	0.08%
2022/12/08	2.1	63.00	6	63.02	63.10	-4	14,355	-0.03%
2022/12/07	6.1	63.79	11	63.28	62.80	-5	14,172	-0.03%
2022/12/06	67	66.31	75.2	66.06	64.50	-8.2	13,764	-0.06%
2022/12/05	28	65.41	14	65.66	64.80	14	12,633	0.11%
2022/12/02	22.1	63.67	29.9	64.06	65.20	-7.8	12,341	-0.06%
2022/12/01	24	59.62	19	60.02	59.30	5	11,167	0.04%
2022/11/30	8.2	58.13	7	58.60	58.90	1.2	11,006	0.01%
2022/11/29	19.1	58.26	3	57.90	57.90	16.1	10,836	0.15%
2022/11/28	8.1	57.98	10.1	57.64	58.50	-2	10,752	-0.02%
2022/11/25	17	58.39	22.1	57.80	57.20	-5.1	10,536	-0.05%
2022/11/24	0	0.00	6.1	55.62	55.80	-6.1	10,090	-0.06%
2022/11/23	6.1	55.14	2	54.70	54.60	4.1	10,199	0.04%
2022/11/22	72	55.71	67	55.17	55.10	5	10,247	0.05%
2022/11/21	2	55.55	20	56.05	55.70	-18	10,152	-0.18%
2022/11/18	13.1	54.83	9	55.00	54.20	4.1	10,005	0.04%
2022/11/17	20	53.97	12	54.53	55.40	8	9,856	0.08%
2022/11/15	4.2	53.10	2	53.05	53.20	2.2	9,931	0.02%
2022/11/14	1	52.60	1	52.70	52.50	0	10,096	0.00%
2022/11/11	8.1	52.25	8	51.95	51.70	0.1	10,244	0.00%
2022/11/10	3	51.73	2	51.50	51.80	1	10,364	0.01%
2022/11/09	2.2	53.19	2	52.80	53.10	0.2	10,932	0.00%
2022/11/08	10.1	53.42	10	52.90	52.90	0.1	11,144	0.00%
2022/11/07	4	53.08	6	53.43	53.50	-2	11,328	-0.02%
2022/11/04	3	52.90	0	0.00	53.00	3	11,785	0.03%
2022/11/03	2	52.70	5	52.08	52.80	-3	12,344	-0.02%
2022/11/02	0.1	52.00	0	0.00	52.20	0.1	12,540	0.00%
2022/11/01	5	52.32	3	52.37	52.40	2	12,539	0.02%
2022/10/31	2.1	49.60	0	0.00	49.40	2.1	12,488	0.02%
2022/10/26	1	50.50	5	50.60	50.00	-4	13,071	-0.03%
2022/10/25	4	51.43	1	51.40	51.10	3	13,337	0.02%
2022/10/24	10	53.50	0	0.00	52.00	10	14,101	0.07%
2022/10/21	0	0.00	4	52.35	52.10	-4	14,806	-0.03%
2022/10/20	1.1	52.62	0	0.00	52.80	1.1	14,905	0.01%
2022/10/19	3	55.37	4	54.95	54.20	-1	14,966	-0.01%
2022/10/18	4.1	54.17	4	54.00	54.40	0.1	15,164	0.00%
2022/10/17	0	0.00	1	54.30	54.50	-1	15,381	-0.01%
2022/10/14	0	0.00	3	56.37	55.40	-3	15,541	-0.02%
2022/10/13	1	55.00	1	53.60	53.20	0	15,544	0.00%
2022/10/12	0.1	55.53	0	0.00	56.10	0.1	15,480	0.00%
2022/10/11	4.1	56.31	4.2	56.52	56.40	-0.1	15,523	0.00%
2022/10/07	0	57.90	1	57.60	57.10	-1	15,900	-0.01%
2022/10/05	4	57.38	3	58.03	57.00	1	16,339	0.01%
2022/10/04	0.4	56.57	0	0.00	57.20	0.4	16,400	0.00%
2022/10/03	1.1	56.80	1	56.90	56.20	0.1	16,561	0.00%
2022/09/30	1.1	56.55	1	57.00	56.90	0.1	16,874	0.00%
2022/09/29	6.5	58.57	0	0.00	57.00	6.5	17,211	0.04%
2022/09/28	2	59.70	4	58.83	57.60	-2	17,426	-0.01%
2022/09/27	4	61.13	1	61.30	60.90	3	17,803	0.02%
2022/09/26	10	61.72	10	63.10	60.60	0	18,300	0.00%
2022/09/23	4.1	64.44	2	65.50	63.80	2.1	19,012	0.01%
2022/09/22	0	0.00	2	65.70	66.60	-2	19,281	-0.01%
2022/09/21	0.1	65.70	0	0.00	65.40	0.1	19,677	0.00%
2022/09/20	2	65.30	6	66.17	66.30	-4	20,980	-0.02%
2022/09/19	6	65.75	4	66.13	64.20	2	21,765	0.01%
2022/09/16	9.2	65.80	10	65.93	64.50	-0.8	21,976	0.00%
2022/09/15	12	66.70	12.2	66.40	66.00	-0.2	21,874	0.00%
2022/09/14	2	65.70	0	0.00	65.80	2	21,968	0.01%
2022/09/13	2	66.40	4	66.48	66.10	-2	21,968	-0.01%
2022/09/12	19.2	66.66	10.2	65.92	66.00	9	21,911	0.04%
2022/09/08	3	66.37	6	66.53	66.90	-3	21,750	-0.01%
2022/09/07	7.1	63.99	7	63.80	63.80	0.1	21,449	0.00%
2022/09/06	4.1	63.61	2	63.50	63.50	2.1	21,508	0.01%
2022/09/05	1	65.00	3	65.20	65.20	-2	21,382	-0.01%
2022/09/02	5.3	64.75	1	64.40	64.80	4.3	21,343	0.02%
2022/09/01	1	66.60	2	65.85	65.80	-1	21,248	0.00%
2022/08/31	16	66.51	8	66.53	66.20	8	21,323	0.04%
2022/08/30	18	66.03	25	66.10	66.30	-7	21,126	-0.03%
2022/08/29	9	64.16	8	64.48	64.40	1	20,859	0.00%
2022/08/26	12	64.50	12	64.45	64.20	0	20,704	0.00%
2022/08/25	5.1	64.76	4	64.65	65.00	1.1	20,571	0.01%
2022/08/24	3	65.37	4	65.33	65.40	-1	20,454	0.00%
2022/08/23	6	65.38	7	65.64	65.80	-1	20,401	0.00%
2022/08/22	8	65.06	21.2	65.14	65.00	-13.2	20,372	-0.06%
2022/08/19	7	64.56	6	63.90	63.70	1	19,978	0.01%
2022/08/18	1	62.50	4	63.18	64.00	-3	19,698	-0.02%
2022/08/17	21	61.87	21	62.22	62.00	0	19,495	0.00%
2022/08/16	21.3	64.11	16	63.33	62.10	5.3	19,317	0.03%
2022/08/15	36	64.64	39	64.12	64.70	-3	18,711	-0.02%
2022/08/12	9	62.78	10	62.78	63.10	-1	18,500	-0.01%
2022/08/11	34	62.22	34	62.39	62.90	0	18,272	0.00%
2022/08/10	12.2	60.81	16	60.84	61.50	-3.8	17,823	-0.02%
2022/08/09	5	58.88	3	59.00	58.40	2	17,220	0.01%
2022/08/08	0.1	57.40	1	58.20	58.30	-0.9	17,080	-0.01%
2022/08/05	1	57.70	1	57.70	57.70	0	17,148	0.00%
2022/08/04	2	57.00	0	0.00	57.30	2	17,228	0.01%
2022/08/03	4	58.33	4	57.68	57.70	0	17,106	0.00%
2022/08/02	2	58.80	104	58.71	58.90	-102	16,927	-0.60%	大賣/鉅額交易
2022/08/01	5	58.54	10	59.00	59.10	-5	16,851	-0.03%
2022/07/29	9	57.54	23	57.87	58.20	-14	16,566	-0.08%
2022/07/28	3	57.20	14.1	56.21	56.70	-11.1	15,807	-0.07%
2022/07/27	52	54.00	55.5	53.36	54.40	-3.5	15,127	-0.02%
2022/07/26	0	0.00	1	53.60	53.40	-1	15,289	-0.01%
2022/07/25	7	53.19	3	53.53	52.90	4	15,443	0.03%
2022/07/22	101	54.90	13	54.93	54.80	88	15,678	0.56%	大買/
2022/07/21	8	53.35	15	53.77	53.90	-7	15,833	-0.04%
2022/07/20	3	54.63	3	54.90	54.10	0	16,130	0.00%
2022/07/19	0	55.00	1	55.00	54.60	-1	16,269	-0.01%
2022/07/18	4	54.50	0	0.00	54.60	4	16,315	0.02%
2022/07/15	5	54.82	6	54.10	54.00	-1	16,492	-0.01%
2022/07/14	13	55.32	5	56.16	56.40	8	16,753	0.05%
2022/07/13	4	55.25	6	55.52	54.80	-2	17,209	-0.01%
2022/07/12	0	54.40	2	54.50	54.10	-2	17,341	-0.01%
2022/07/11	53	55.00	50	53.88	55.00	3	18,146	0.02%
2022/07/08	6	55.30	9	54.83	54.20	-3	18,223	-0.02%
2022/07/07	3	55.27	6	55.02	55.50	-3	17,929	-0.02%
2022/07/06	54	54.42	54	54.79	54.10	0	17,590	0.00%
2022/07/05	5	56.30	15	55.00	54.70	-10	17,415	-0.06%
2022/07/04	21	54.89	18	55.06	55.60	3	16,970	0.02%
2022/07/01	34	55.74	45.2	56.32	55.50	-11.2	16,541	-0.07%
2022/06/30	28	55.30	14	55.41	55.10	14	15,706	0.09%
2022/06/29	45	54.64	53	55.09	54.40	-8	15,419	-0.05%
2022/06/28	57	55.76	49	56.24	55.00	8	15,986	0.05%
2022/06/27	37	54.70	22	54.30	54.90	15	14,665	0.10%
2022/06/24	16.1	52.80	17.1	51.94	53.80	-1	13,696	-0.01%
2022/06/23	6	49.14	2	49.10	48.95	4	13,228	0.03%
2022/06/22	3.1	49.19	1.1	49.31	49.05	2	13,237	0.02%
2022/06/20	0	0.00	30	46.84	46.90	-30	13,750	-0.22%
2022/06/17	5	47.87	1	47.45	47.95	4	14,125	0.03%
2022/06/16	1	47.65	27	48.67	47.65	-26	14,939	-0.17%
2022/06/15	58	48.47	20	50.20	48.05	38	15,203	0.25%
2022/06/14	20.1	49.05	1	48.90	49.30	19.1	15,377	0.12%
2022/06/13	0	0.00	31	50.10	49.95	-31	16,195	-0.19%
2022/06/10	11	50.90	0	0.00	51.30	11	16,713	0.07%
2022/06/09	22.1	50.28	0	0.00	51.10	22.1	17,198	0.13%
2022/06/08	0	0.00	2	50.00	49.80	-2	17,165	-0.01%
2022/06/01	1	50.90	0	0.00	50.80	1	17,172	0.01%
2022/05/31	1.1	51.03	0	0.00	51.50	1.1	17,112	0.01%
2022/05/30	1	51.80	1	51.80	51.90	0	17,036	0.00%
2022/05/27	2	49.80	0	0.00	49.80	2	16,810	0.01%
2022/05/26	24	50.05	24	49.33	49.40	0	16,750	0.00%
2022/05/24	0	0.00	22	50.12	49.00	-22	16,638	-0.13%
2022/05/18	1.1	49.74	0	0.00	49.45	1.1	16,350	0.01%
2022/05/17	2.2	49.57	1	49.70	49.75	1.2	16,270	0.01%
2022/05/16	1	49.45	0	0.00	49.45	1	16,202	0.01%
2022/05/13	23	48.47	6	48.58	48.75	17	16,067	0.11%
2022/05/12	1	46.65	51	46.74	46.35	-50	15,880	-0.31%
2022/05/11	0.1	49.09	0	0.00	48.05	0.1	15,656	0.00%
2022/05/10	0.5	49.60	4	49.55	49.50	-3.5	15,557	-0.02%
2022/05/09	1	50.30	2	50.25	50.00	-1	15,465	-0.01%
2022/05/06	3.1	52.00	0	0.00	51.80	3.1	15,251	0.02%
2022/05/05	2.2	52.61	4	53.08	52.40	-1.8	15,171	-0.01%
2022/05/04	2	51.95	7	52.51	52.60	-5	15,094	-0.03%
2022/05/03	12	52.62	5	52.58	52.50	7	14,998	0.05%
2022/04/29	3	54.90	0	0.00	54.40	3	14,716	0.02%
2022/04/28	5	57.20	40	57.69	55.60	-35	14,435	-0.24%
2022/04/27	12	56.24	26.5	57.09	57.00	-14.5	13,926	-0.10%
2022/04/26	24	55.71	29	56.69	56.40	-5	13,487	-0.04%
2022/04/25	3	55.10	1	55.80	54.10	2	12,923	0.02%
2022/04/22	52.1	56.80	2	56.70	56.50	50.1	12,677	0.39%
2022/04/21	12	56.99	9	56.53	56.30	3	12,534	0.02%
2022/04/20	12	58.02	20	57.59	57.60	-8	12,214	-0.07%
2022/04/19	2	57.60	8.5	57.08	57.30	-6.5	11,523	-0.06%
2022/04/18	4	55.53	34	56.19	55.30	-30	10,878	-0.28%
2022/04/15	67	56.09	23.5	56.08	55.60	43.5	10,439	0.42%
2022/04/14	8	54.83	9	54.98	55.50	-1	9,471	-0.01%
2022/04/12	3	52.33	3	52.60	52.80	0	9,096	0.00%
2022/04/11	2	53.60	4	53.93	53.60	-2	8,999	-0.02%
2022/04/08	1	52.60	32	52.43	52.90	-31	8,831	-0.35%
2022/04/07	23	53.30	0	0.00	51.60	23	8,700	0.26%
2022/04/06	11	53.61	7	53.50	53.90	4	8,537	0.05%
2022/04/01	6.5	53.96	5	53.70	54.00	1.5	8,419	0.02%
2022/03/31	76	56.54	22	55.60	54.70	54	8,231	0.66%
2022/03/30	0	0.00	22	53.55	54.30	-22	7,199	-0.31%
2022/03/29	21	54.01	1	54.60	54.00	20	7,173	0.28%
2022/03/28	1	54.20	101	52.89	54.70	-100	7,042	-1.42%	大賣/
2022/03/25	2	53.65	30	53.74	53.80	-28	6,846	-0.41%
2022/03/24	10.1	55.07	18.5	55.22	53.70	-8.4	6,702	-0.13%
2022/03/23	0	0.00	9	54.28	54.70	-9	6,272	-0.14%
2022/03/22	21	53.91	18	53.47	54.90	3	5,971	0.05%
2022/03/21	18	53.26	38	52.76	54.10	-20	5,535	-0.36%
2022/03/18	20	50.85	14	51.10	50.80	6	4,688	0.13%
2022/03/17	11	51.76	8	51.10	51.10	3	4,392	0.07%
2022/03/16	11.5	51.20	23	51.57	51.90	-11.5	4,011	-0.29%
2022/03/15	12	49.79	12	49.19	49.10	0	3,156	0.00%
2022/03/14	103	49.93	20.4	48.97	50.10	82.6	2,651	3.12%	大買/
2022/03/11	5	45.17	7	45.74	45.55	-2	2,123	-0.09%
2022/03/10	1	44.20	0	0.00	44.45	1	1,991	0.05%
2022/03/08	0.1	41.60	0.1	41.45	41.50	0	1,950	0.00%
2022/03/07	1	43.00	0	0.00	42.75	1	1,903	0.05%
2022/03/04	1.2	43.74	0	0.00	43.75	1.2	1,915	0.06%
2022/03/03	1	43.30	10.1	42.86	43.30	-9.1	1,922	-0.47%
2022/03/01	1	42.54	0	0.00	42.55	1	1,975	0.05%
2022/02/25	0	42.05	1	41.50	41.80	-1	1,986	-0.05%
2022/02/24	0	0.00	5	42.10	41.20	-5	2,028	-0.25%
2022/02/23	0	42.80	0	0.00	42.40	0	2,053	0.00%
2022/02/22	0	0.00	4	42.80	42.70	-4	2,081	-0.19%
2022/02/21	4	43.40	0	0.00	43.40	4	2,121	0.19%
2022/02/17	0	0.00	1	43.25	43.20	-1	2,319	-0.04%
2022/02/16	0	43.00	0	0.00	43.00	0	2,365	0.00%
2022/02/14	1	42.70	0	0.00	42.70	1	2,505	0.04%
2022/02/11	0	0.00	1	43.90	43.70	-1	2,526	-0.04%
2022/02/10	0.2	43.80	0	0.00	43.65	0.2	2,606	0.01%
2022/02/08	0.2	42.93	0	0.00	43.70	0.2	2,668	0.01%
2022/02/07	2	42.25	1.3	42.65	42.90	0.7	2,678	0.03%
2022/01/26	0.1	41.35	0	0.00	42.00	0.1	2,682	0.00%
2022/01/25	1	41.60	0	0.00	41.25	1	2,745	0.04%
2022/01/24	0.1	42.02	0	0.00	41.85	0.1	2,822	0.00%
2022/01/21	12	42.57	10	42.40	42.30	2	2,841	0.07%
2022/01/20	0.3	43.50	0	0.00	43.35	0.3	2,909	0.01%
2022/01/19	10	43.25	0	0.00	43.35	10	2,983	0.34%
2022/01/11	1.3	45.14	1	44.75	44.50	0.3	4,173	0.01%
2022/01/10	5	44.80	0.3	44.80	44.70	4.7	4,154	0.11%
2022/01/07	15	44.96	0	0.00	44.70	15	4,168	0.36%
2022/01/06	10	45.20	0	0.00	45.20	10	4,178	0.24%
2022/01/05	0	0.00	1	45.90	45.35	-1	4,189	-0.02%
2022/01/03	0	45.04	2	44.80	44.85	-2	4,206	-0.05%
2021/12/30	2	45.45	0	0.00	45.25	2	4,244	0.05%
2021/12/29	1	45.10	2	45.30	45.35	-1	4,370	-0.02%
2021/12/24	3	44.93	2	45.00	44.90	1	4,811	0.02%
2021/12/23	4	44.69	0	44.55	44.80	4	5,005	0.08%
2021/12/22	0	43.90	0	0.00	43.80	0	5,264	0.00%
2021/12/17	1	43.50	3	43.23	43.05	-2	5,268	-0.04%
2021/12/16	0	0.00	0	43.75	43.05	0	5,253	0.00%
2021/12/15	0	43.30	0	0.00	43.55	0	5,231	0.00%
2021/12/14	0	0.00	3	43.55	43.25	-3	5,238	-0.06%
2021/12/13	0	0.00	11	43.27	43.30	-11	5,242	-0.21%
2021/12/10	2.5	43.80	0	0.00	43.70	2.5	5,235	0.05%
2021/12/09	1	43.75	1	44.05	43.75	0	5,229	0.00%
2021/12/07	2	45.00	0.3	45.10	45.00	1.7	5,129	0.03%
2021/12/06	6	44.98	0	0.00	45.35	6	5,120	0.12%
2021/12/03	1	45.00	0	0.00	44.95	1	5,122	0.02%
2021/12/02	11.2	45.87	3	45.35	44.80	8.2	5,147	0.16%
2021/11/30	0	45.35	0	0.00	44.85	0	5,205	0.00%
2021/11/26	1	44.85	4	44.93	44.70	-3	5,164	-0.06%
2021/11/25	0	0.00	3	45.55	45.70	-3	5,134	-0.06%
2021/11/23	0.5	45.97	1	45.75	45.95	-0.5	5,135	-0.01%
2021/11/22	0.6	45.46	2	45.40	45.55	-1.4	5,109	-0.03%
2021/11/19	2	45.05	10	45.42	45.00	-8	5,067	-0.16%
2021/11/18	1	45.15	0	0.00	45.60	1	5,047	0.02%
2021/11/17	8.4	45.50	10	45.25	45.55	-1.7	5,015	-0.03%
2021/11/16	11.2	44.97	5	44.97	45.65	6.2	4,981	0.12%
2021/11/15	1	43.90	1	43.95	43.95	0	4,853	0.00%
2021/11/12	1	43.70	1	43.10	43.60	0	4,821	0.00%
2021/11/11	1	43.45	0	0.00	43.25	1	4,783	0.02%
2021/11/10	1	42.40	16	42.44	42.60	-15	4,747	-0.32%
2021/11/09	3	42.33	6	42.48	42.55	-3	4,734	-0.06%
2021/11/08	0	0.00	1	42.10	42.05	-1	4,663	-0.02%
2021/11/04	1	41.00	0.6	41.10	40.95	0.4	4,715	0.01%
2021/11/03	0	0.00	1	41.15	41.15	-1	4,743	-0.02%
2021/11/02	5	42.07	14	41.28	41.25	-9	4,741	-0.19%
2021/11/01	6	41.61	0	41.60	42.05	6	4,685	0.13%
2021/10/29	14.2	41.05	0	0.00	41.15	14.2	4,661	0.30%
2021/10/28	6.3	40.46	0	0.00	41.10	6.3	4,626	0.14%
2021/10/27	3	39.45	1	39.55	39.75	2	4,571	0.04%
2021/10/26	3.1	39.21	5.7	39.37	39.35	-2.6	4,630	-0.06%
2021/10/25	3	40.30	4	40.51	40.20	-1	4,527	-0.02%
2021/10/22	3	42.00	1	42.10	41.50	2	4,748	0.04%
2021/10/21	34.1	41.30	15	41.47	41.30	19.1	4,695	0.41%
2021/10/13	0	0.00	2	45.80	45.85	-2	4,126	-0.05%
2021/10/06	1.1	47.09	1	47.55	46.50	0.1	4,154	0.00%
2021/10/04	1	46.25	0	0.00	46.40	1	4,066	0.02%
2021/10/01	13	49.21	10	47.90	46.50	3	4,025	0.07%
2021/09/30	13	48.68	8	48.91	48.75	5	3,694	0.14%
2021/09/29	4	47.21	4	49.23	48.70	0	3,488	0.00%
2021/09/28	1	46.30	0	0.00	47.05	1	3,193	0.03%
2021/09/27	0	0.00	4	46.30	46.25	-4	3,191	-0.13%
2021/09/22	0	46.15	2	45.10	45.60	-2	3,337	-0.06%
2021/09/16	3	46.30	0	0.00	46.30	3	3,559	0.08%
2021/09/15	2	45.78	0	0.00	46.05	2	3,606	0.06%
2021/09/14	0	0.00	0.1	45.45	45.50	-0.1	3,755	0.00%
2021/09/08	0.2	45.25	0	0.00	45.00	0.2	4,384	0.00%
2021/09/07	3.4	46.00	0	0.00	46.00	3.4	4,414	0.08%
2021/09/02	0.1	48.80	0	0.00	48.50	0.1	4,359	0.00%
2021/08/26	0.2	47.72	0	0.00	47.60	0.2	4,563	0.00%
2021/08/24	0	0.00	1	47.30	47.35	-1	4,633	-0.02%
2021/08/23	1	46.70	8	46.70	46.90	-7	4,666	-0.15%
2021/08/19	0.2	46.42	0	0.00	46.00	0.2	4,764	0.00%
2021/08/18	0	46.10	0	0.00	46.70	0	4,801	0.00%
2021/08/17	0.2	46.19	0	0.00	46.15	0.2	4,891	0.00%
2021/08/16	1.2	46.95	0.5	46.30	46.45	0.7	4,928	0.01%
2021/08/12	1	47.65	0	0.00	47.60	1	4,969	0.02%
2021/08/11	1.3	47.30	0	0.00	47.35	1.3	5,088	0.03%
2021/08/10	1.1	48.54	0	0.00	48.20	1.1	5,155	0.02%
2021/08/09	2	49.40	0	0.00	49.20	2	5,268	0.04%
2021/08/05	1	50.90	0	0.00	50.60	1	5,546	0.02%
2021/08/04	6.1	50.86	0	0.00	50.90	6.1	5,830	0.11%
2021/07/30	5	49.80	4.3	49.88	50.50	0.7	6,044	0.01%
2021/07/29	0	0.00	2	50.00	50.20	-2	6,132	-0.03%
2021/07/28	13.3	50.71	1	51.30	50.30	12.3	6,125	0.20%
2021/07/27	0	0.00	5	50.60	51.00	-5	6,037	-0.08%
2021/07/23	3	49.72	2	49.55	49.55	1	6,086	0.02%
2021/07/21	0.1	49.30	1	49.10	49.05	-0.9	6,317	-0.01%
2021/07/20	2	50.15	3	49.92	49.80	-1	6,381	-0.02%
2021/07/19	2	50.75	1	50.70	50.80	1	6,457	0.02%
2021/07/16	1	49.90	1.5	50.30	50.20	-0.5	6,657	-0.01%
2021/07/15	1	49.85	2	49.85	50.20	-1	6,934	-0.01%
2021/07/14	2	49.25	20.2	49.10	49.05	-18.2	7,047	-0.26%
2021/07/13	5	50.38	1	50.20	49.70	4	7,214	0.06%
2021/07/12	1	49.80	5	49.69	49.70	-4	7,453	-0.05%
2021/07/09	4	49.19	8	49.10	49.10	-4	7,525	-0.05%
2021/07/08	7	49.74	0	0.00	49.80	7	7,848	0.09%
2021/07/07	2	49.90	3	50.12	49.90	-1	8,285	-0.01%
2021/07/06	0	0.00	2	50.00	49.90	-2	8,754	-0.02%
2021/07/05	1.1	50.41	0	0.00	50.40	1.1	9,480	0.01%
2021/07/02	2	50.00	7	50.06	50.00	-5	9,650	-0.05%
2021/07/01	3	50.15	3	50.00	50.00	0	9,895	0.00%
2021/06/29	2	50.80	2	50.90	50.50	0	10,099	0.00%
2021/06/28	6	51.17	0	0.00	51.00	6	10,209	0.06%
2021/06/25	3	52.40	5	52.68	52.30	-2	10,177	-0.02%
2021/06/24	0	0.00	3	52.90	52.30	-3	10,163	-0.03%
2021/06/23	27	52.58	5	52.80	53.00	22	10,154	0.22%
2021/06/22	3	53.33	5	52.22	53.00	-2	10,174	-0.02%
2021/06/18	12	50.88	0	0.00	50.40	12	9,937	0.12%
2021/06/17	2	50.65	1	50.40	51.30	1	10,040	0.01%
2021/06/16	2	49.80	3	50.63	49.95	-1	10,130	-0.01%
2021/06/15	0.2	50.08	0	0.00	50.00	0.2	10,400	0.00%
2021/06/11	2	49.55	2	50.50	50.00	0	10,559	0.00%
2021/06/10	0.2	49.08	3	49.03	49.15	-2.8	10,789	-0.03%
2021/06/09	1.6	49.12	5	49.05	48.70	-3.4	11,185	-0.03%
2021/06/08	2.1	49.29	0	50.33	49.40	2.1	11,737	0.02%
2021/06/07	0	0.00	1	49.65	50.00	-1	12,061	-0.01%
2021/06/04	3	51.00	1	51.50	50.30	2	12,105	0.02%
2021/06/02	1.1	50.72	0	0.00	51.00	1.1	12,397	0.01%
2021/05/31	3	51.43	3	51.07	51.20	0	13,051	0.00%
2021/05/28	5	51.50	0	0.00	51.20	5	13,746	0.04%
2021/05/26	0	0.00	1	50.40	50.40	-1	13,869	-0.01%
2021/05/25	0	0.00	10	49.78	49.80	-10	13,915	-0.07%
2021/05/24	1	48.25	0	0.00	48.35	1	14,033	0.01%
2021/05/20	1.2	47.82	0	0.00	47.55	1.2	14,394	0.01%
2021/05/19	4	47.73	8	47.65	48.80	-4	14,474	-0.03%
2021/05/18	1	46.15	0.4	46.25	47.45	0.6	14,584	0.00%
2021/05/17	10	46.10	41	43.63	44.65	-31	14,712	-0.21%
2021/05/14	2	49.15	2	47.80	47.50	0	14,647	0.00%
2021/05/13	2.2	47.16	8	47.05	47.00	-5.8	14,627	-0.04%
2021/05/12	8.1	47.51	203	45.53	45.75	-194.9	14,724	-1.32%	大賣/鉅額交易
2021/05/11	1.2	49.51	0	0.00	49.20	1.2	14,627	0.01%
2021/05/10	1	52.21	12	52.75	52.00	-11	15,070	-0.07%
2021/05/07	11	51.84	0	0.00	52.50	11	15,779	0.07%
2021/05/06	2	51.65	16	52.14	51.70	-14	15,779	-0.09%
2021/05/05	0.3	49.95	0	0.00	49.50	0.3	15,623	0.00%
2021/05/04	2.1	49.93	0.2	50.00	49.35	1.9	15,716	0.01%
2021/05/03	1.4	52.47	0	0.00	52.00	1.4	15,725	0.01%
2021/04/28	0	0.00	9	53.44	53.50	-9	15,790	-0.06%
2021/04/27	0.2	54.10	2	54.50	54.10	-1.9	15,841	-0.01%
2021/04/26	3	54.00	5	54.14	54.20	-2	15,879	-0.01%
2021/04/23	11	53.66	180	53.55	53.70	-169	16,025	-1.05%	大賣/鉅額交易
2021/04/22	109	54.70	10	56.10	54.10	99	16,084	0.62%	大買/
2021/04/21	15	56.27	9	57.18	56.30	6	15,904	0.04%
2021/04/20	4.1	55.50	1	55.80	56.00	3.1	15,756	0.02%
2021/04/19	101.3	56.30	5	56.20	56.30	96.3	15,798	0.61%	大買/
2021/04/16	2	55.50	1.3	54.78	56.10	0.8	15,903	0.00%
2021/04/15	1	53.50	2	53.90	53.70	-1	15,762	-0.01%
2021/04/14	3.3	54.32	2	54.40	54.10	1.3	15,998	0.01%
2021/04/13	222	57.91	14	56.77	55.40	208	16,006	1.30%	大買/鉅額交易
2021/04/12	6.3	57.32	2	56.40	56.40	4.3	15,934	0.03%
2021/04/09	18.2	57.14	55.9	56.76	57.30	-37.7	16,319	-0.23%
2021/04/08	9	54.81	3	55.03	54.30	6	16,049	0.04%
2021/04/07	5	54.42	4	54.40	54.40	1	16,015	0.01%
2021/04/06	5	53.16	3	53.10	53.40	2	16,165	0.01%
2021/04/01	3	52.70	6	52.55	52.70	-3	16,164	-0.02%
2021/03/31	3	53.37	4	53.98	52.80	-1	16,177	-0.01%
2021/03/30	1	53.20	2	53.40	53.50	-1	16,210	-0.01%
2021/03/29	1	53.30	0	0.00	53.50	1	16,443	0.01%
2021/03/25	3	52.00	0	0.00	51.80	3	16,865	0.02%
2021/03/24	2	53.40	27	53.20	53.20	-25	17,349	-0.14%
2021/03/23	27.2	53.90	1	54.10	53.90	26.2	17,498	0.15%
2021/03/22	1	53.60	8	53.60	53.20	-7	17,696	-0.04%
2021/03/19	17	54.16	1.3	53.96	54.00	15.8	18,236	0.09%
2021/03/18	4.3	55.26	3	55.10	55.00	1.3	18,672	0.01%
2021/03/17	2	54.55	10	54.70	53.80	-8	19,532	-0.04%
2021/03/16	4	54.78	7	55.04	54.70	-3	20,212	-0.01%
2021/03/15	6.2	55.20	3	56.30	55.10	3.2	20,601	0.02%
2021/03/12	39	55.19	48	55.14	54.60	-9	21,284	-0.04%
2021/03/11	5	53.36	3	53.27	53.10	2	21,124	0.01%
2021/03/10	0	0.00	1	52.00	52.00	-1	21,286	0.00%
2021/03/09	2	52.10	0	0.00	51.80	2	21,847	0.01%
2021/03/08	4	52.43	2	52.95	51.90	2	21,986	0.01%
2021/03/05	11	51.06	7	51.34	51.40	4	22,218	0.02%
2021/03/04	19	53.81	3	53.37	52.70	16	22,943	0.07%
2021/03/03	38	52.93	50	53.05	53.90	-12	23,991	-0.05%
2021/03/02	3	50.53	0	0.00	50.20	3	24,507	0.01%
2021/02/26	3	50.05	0	0.00	50.10	3	26,263	0.01%
2021/02/25	1	50.40	0	0.00	50.40	1	26,622	0.00%
2021/02/24	8	51.25	1	50.30	50.40	7	26,877	0.03%
2021/02/23	5	51.66	18	51.87	51.70	-13	27,023	-0.05%
2021/02/22	8	50.51	19	51.23	51.40	-11	27,601	-0.04%
2021/02/19	5	49.91	1	49.95	50.00	4	27,761	0.01%
2021/02/18	0	0.00	13	50.27	50.50	-13	27,860	-0.05%
2021/02/17	2	48.88	17	48.84	49.30	-15	27,884	-0.05%
2021/02/05	2	47.42	0	0.00	47.55	2	27,902	0.01%
2021/02/04	0	47.90	0.5	47.45	47.45	-0.5	28,067	0.00%
2021/02/03	2	47.90	4.1	47.80	47.20	-2.1	28,193	-0.01%
2021/02/02	4	46.90	0	0.00	46.70	4	28,299	0.01%
2021/02/01	8.1	46.42	6	46.53	46.75	2.1	28,457	0.01%
2021/01/29	15	49.01	26	49.48	47.90	-11	28,128	-0.04%
2021/01/28	1	47.75	1	47.20	46.55	0	28,220	0.00%
2021/01/27	0	47.35	1	47.65	47.70	-1	28,560	0.00%
2021/01/26	4	47.66	1	47.75	47.15	3	29,167	0.01%
2021/01/25	3	47.98	3	47.83	48.10	0	29,673	0.00%
2021/01/22	7	46.49	4	46.78	46.45	3	30,115	0.01%
2021/01/21	1.1	46.03	6	45.81	45.40	-4.9	30,797	-0.02%
2021/01/20	4	46.50	2	46.80	45.30	2	32,476	0.01%
2021/01/19	8.4	47.85	1	47.20	47.55	7.4	32,656	0.02%
2021/01/18	10	45.63	12	46.24	47.65	-2	33,008	-0.01%
2021/01/15	6.5	47.42	1	47.65	47.05	5.5	33,369	0.02%
2021/01/13	12	48.55	2.4	48.28	48.20	9.6	33,635	0.03%
2021/01/12	2	48.50	6	48.64	48.25	-4	33,857	-0.01%
2021/01/11	21	49.39	20	49.13	49.45	1	34,026	0.00%
2021/01/08	11	48.15	6	48.00	48.20	5	34,121	0.01%
2021/01/07	5	48.33	2	48.30	47.75	3	34,457	0.01%
2021/01/06	19	47.59	97	47.24	47.10	-78	35,051	-0.22%
2021/01/05	5	49.06	0	0.00	48.65	5	35,154	0.01%
2021/01/04	31	49.69	8.4	50.50	49.10	22.7	35,607	0.06%
2020/12/31	36	54.29	33	53.91	53.60	3	35,064	0.01%
2020/12/30	4	56.00	3	56.03	56.20	1	34,948	0.00%
2020/12/29	19	56.07	9	56.73	55.90	10	35,653	0.03%
2020/12/28	2	55.25	19	55.55	55.20	-17	35,848	-0.05%
2020/12/25	3	54.20	0.5	54.49	54.60	2.5	36,510	0.01%
2020/12/24	28	54.78	5.4	55.09	54.70	22.6	36,688	0.06%
2020/12/23	15	54.21	15.1	54.17	54.30	-0.1	36,828	0.00%
2020/12/22	9	54.93	4	55.35	53.10	5	37,382	0.01%
2020/12/21	9	55.87	8	55.30	55.50	1	37,567	0.00%
2020/12/18	19	55.05	15	55.53	55.80	4	38,202	0.01%
2020/12/16	15	54.04	15	53.99	54.20	0	38,160	0.00%
2020/12/15	17	52.16	1	54.30	51.80	16	38,056	0.04%
2020/12/14	12	56.29	24	55.91	55.60	-12	37,801	-0.03%
2020/12/11	38	58.91	30	57.44	55.80	8	37,521	0.02%
2020/12/10	76	63.62	80	63.17	61.70	-4	36,688	-0.01%
2020/12/09	70	62.48	69	63.28	63.30	1	36,539	0.00%
2020/12/08	28	59.74	33	60.47	61.50	-5	37,342	-0.01%
2020/12/07	14	57.42	23	57.53	58.20	-9	37,134	-0.02%
2020/12/04	26	57.62	107	56.73	57.30	-81	37,103	-0.22%	大賣/
2020/12/03	36	58.47	34.1	58.37	58.30	1.9	37,234	0.01%
2020/12/02	33	58.41	28	57.62	57.40	5	37,364	0.01%
2020/12/01	67	58.52	67	57.96	58.00	0	38,275	0.00%
2020/11/30	53	57.65	61	58.16	58.50	-8	38,300	-0.02%
2020/11/27	80	58.06	50	57.78	56.70	30	37,928	0.08%
2020/11/26	88	56.54	46	56.03	55.60	42	37,034	0.11%
2020/11/25	140	53.28	136	54.75	56.10	4	36,177	0.01%	大買/大賣/
2020/11/24	18	51.11	86	50.91	51.00	-68	34,519	-0.20%
2020/11/23	3	50.87	9	49.78	50.90	-6	34,095	-0.02%
2020/11/20	9	50.22	3	50.40	49.65	6	33,763	0.02%
2020/11/19	24	50.76	14	50.88	50.30	10	33,458	0.03%
2020/11/18	21	48.62	8	49.49	49.75	13	32,719	0.04%
2020/11/17	4	47.85	1	48.30	47.65	3	32,390	0.01%
2020/11/16	3	47.88	1	48.10	47.55	2	32,271	0.01%
2020/11/13	3	47.80	8	48.17	48.55	-5	32,114	-0.02%
2020/11/12	2	47.90	41	47.22	47.20	-39	32,031	-0.12%
2020/11/11	12	48.03	2	48.18	48.65	10	32,081	0.03%
2020/11/10	3	48.10	10	48.86	48.80	-7	32,097	-0.02%
2020/11/09	6	50.15	0	0.00	49.85	6	31,720	0.02%
2020/11/06	2	49.75	3	49.75	50.00	-1	31,373	0.00%
2020/11/05	21	50.73	16	50.52	50.20	5	31,123	0.02%
2020/11/04	6	49.12	7	49.29	49.00	-1	30,304	0.00%
2020/11/03	23	50.17	17	49.68	49.60	6	29,905	0.02%
2020/11/02	36	48.73	27	48.84	49.05	9	29,259	0.03%
2020/10/30	19	50.99	8	51.30	48.15	11	28,635	0.04%
2020/10/29	55	51.85	40	52.09	51.90	15	27,928	0.05%
2020/10/28	58.1	51.56	66.4	52.03	53.00	-8.3	27,143	-0.03%
2020/10/27	3	49.70	10	49.26	48.75	-7	25,399	-0.03%
2020/10/26	25	49.49	9	49.39	49.45	16	25,117	0.06%
2020/10/23	8	48.40	18	48.06	49.00	-10	24,608	-0.04%
2020/10/22	5.1	47.32	8	46.60	47.00	-2.9	24,019	-0.01%
2020/10/21	8	46.38	4	46.59	46.10	4	23,783	0.02%
2020/10/20	13	46.33	3	46.05	45.90	10	23,587	0.04%
2020/10/19	15	47.79	4	47.73	47.25	11	23,359	0.05%
2020/10/16	9	48.16	2	48.63	47.40	7	23,270	0.03%
2020/10/15	17	49.80	4	49.86	49.30	13	22,868	0.06%
2020/10/14	25	51.53	28	51.52	50.70	-3	22,361	-0.01%
2020/10/13	18	48.83	15	48.92	49.40	3	21,443	0.01%
2020/10/12	41	48.78	46	48.96	49.40	-5	20,980	-0.02%
2020/10/08	158	47.00	28	47.04	47.00	130	20,214	0.64%	大買/鉅額交易
2020/10/07	4	46.64	16	46.22	46.55	-12	19,873	-0.06%
2020/10/06	25	46.80	14	47.20	46.90	11	19,520	0.06%
2020/10/05	11	44.12	13	44.04	45.60	-2	18,668	-0.01%
2020/09/30	28	43.21	12	43.10	42.70	16	18,081	0.09%
2020/09/29	2	41.95	2	42.05	41.65	0	17,218	0.00%
2020/09/28	4	42.30	4	42.54	43.10	0	16,997	0.00%
2020/09/25	13	44.55	10	44.31	42.65	3	16,664	0.02%
2020/09/24	2	45.85	14	45.45	44.75	-12	15,808	-0.08%
2020/09/23	27	46.18	30.5	46.10	47.10	-3.5	15,373	-0.02%
2020/09/22	17	49.14	16	49.02	48.40	1	14,434	0.01%
2020/09/21	2	51.50	7	51.90	51.50	-5	13,840	-0.04%
2020/09/18	7	51.49	7	52.03	51.20	0	13,532	0.00%
2020/09/17	37	52.47	24	52.36	51.30	13	13,284	0.10%
2020/09/16	2	51.40	1	50.90	51.60	1	12,833	0.01%
2020/09/15	12	51.84	11	51.51	52.00	1	12,553	0.01%
2020/09/14	9	50.44	18	50.37	51.50	-9	12,216	-0.07%
2020/09/11	62	54.56	32	55.15	52.40	30	11,514	0.26%
2020/09/10	18	50.81	30.3	52.50	53.40	-12.3	10,049	-0.12%
2020/09/09	17	49.68	12	49.86	49.75	5	9,160	0.05%
2020/09/08	8	48.64	29	48.72	48.50	-21	8,760	-0.24%
2020/09/07	30	49.93	20	50.07	51.00	10	8,130	0.12%
2020/09/04	24	45.98	30	45.57	46.60	-6	7,381	-0.08%
2020/09/03	19	43.63	10	43.33	44.30	9	6,205	0.15%
2020/09/02	1	40.05	3	40.40	42.15	-2	5,672	-0.04%
2020/09/01	6	39.28	8	39.31	39.95	-2	5,137	-0.04%
2020/08/31	3	36.72	6	36.15	37.60	-3	4,513	-0.07%
2020/08/28	1	34.60	15	33.81	34.55	-14	4,125	-0.34%
2020/08/27	1	33.00	0	0.00	33.00	1	3,918	0.03%
2020/08/25	14	32.83	0	0.00	32.75	14	3,897	0.36%
2020/08/21	4	32.99	0	0.00	32.75	4	4,006	0.10%
2020/08/20	3	32.63	50	31.84	32.65	-47	3,967	-1.18%
2020/08/19	0	0.00	3	34.80	34.25	-3	3,841	-0.08%
2020/08/18	5.3	34.69	5.5	34.34	34.05	-0.2	3,756	-0.01%
2020/08/17	57	33.01	9	34.06	34.50	48	3,596	1.33%
2020/08/14	2	32.35	3	31.08	31.40	-1	3,273	-0.03%
2020/08/12	1	30.70	0	0.00	31.25	1	3,091	0.03%
2020/08/11	0	0.00	1	30.65	31.10	-1	3,108	-0.03%
2020/08/10	1	31.50	0	0.00	31.10	1	3,180	0.03%
2020/08/03	7	31.01	1	30.95	30.90	6	3,406	0.18%
2020/07/28	0.2	29.00	0	0.00	29.10	0.2	3,251	0.01%
2020/07/24	0	0.00	4	30.83	30.35	-4	3,252	-0.12%
2020/07/23	0	0.00	2	31.55	31.55	-2	3,207	-0.06%
2020/07/22	12	30.57	7	30.41	30.75	5	3,084	0.16%
2020/07/21	2	28.85	2	29.00	28.90	0	2,817	0.00%
2020/07/17	0	0.00	3	28.70	28.70	-3	2,808	-0.11%
2020/07/16	0	0.00	1	28.85	29.00	-1	2,818	-0.04%
2020/07/13	0	0.00	2	29.05	29.00	-2	2,715	-0.07%
2020/07/07	1	29.40	0	0.00	28.50	1	2,705	0.04%
2020/06/18	0	0.00	3	27.55	27.65	-3	2,775	-0.11%
2020/06/15	1	27.35	0	0.00	27.40	1	2,895	0.03%
2020/06/12	1	27.55	0	0.00	27.40	1	2,906	0.03%
2020/06/08	7	29.48	7	29.09	29.05	0	3,081	0.00%
2020/06/05	8	29.11	5	29.10	29.20	3	3,054	0.10%
2020/06/04	1	28.35	0	0.00	28.30	1	3,067	0.03%
2020/06/03	3	28.15	3	28.10	28.10	0	3,093	0.00%
2020/05/27	0	0.00	1	28.25	28.00	-1	2,845	-0.04%
2020/05/25	0	0.00	1	27.70	27.70	-1	2,892	-0.03%
2020/05/22	0	0.00	25	27.55	27.40	-25	2,924	-0.85%
2020/05/21	1	27.60	0	0.00	27.65	1	2,917	0.03%
2020/05/20	0	0.00	2	27.90	27.60	-2	2,918	-0.07%
2020/05/12	0	0.00	1	27.00	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	15	27.15	27.20	-15	2,698	-0.56%
2020/05/08	0	0.00	15	26.00	26.00	-15	2,614	-0.57%
2020/04/30	10	25.05	0	0.00	25.30	10	2,910	0.34%
2020/04/21	3	23.75	0	0.00	23.60	3	3,509	0.09%
2020/04/17	1	24.55	0	0.00	24.40	1	3,533	0.03%
2020/04/16	1	24.00	0	0.00	24.30	1	3,575	0.03%
2020/04/14	1	23.65	0	0.00	23.80	1	3,675	0.03%
2020/04/13	1	23.50	0	0.00	23.55	1	3,712	0.03%
2020/04/01	0	0.00	1	22.15	22.20	-1	4,029	-0.02%
2020/03/31	0	0.00	3	22.25	22.35	-3	4,018	-0.07%
2020/03/30	1	22.00	0	0.00	22.10	1	4,027	0.02%
2020/03/27	3	22.00	0	0.00	21.80	3	4,025	0.07%
2020/03/23	0	0.00	1	20.60	20.70	-1	3,969	-0.03%
2020/03/20	0	0.00	1	20.95	20.70	-1	3,963	-0.03%
2020/03/19	5	19.80	0	0.00	19.70	5	3,930	0.13%
2020/03/18	1	21.85	0	0.00	21.85	1	3,853	0.03%
2020/03/16	0	0.00	10	22.28	22.20	-10	3,825	-0.26%
2020/03/12	0	0.00	3	23.67	23.45	-3	3,674	-0.08%
2020/03/11	0	0.00	1	24.70	24.60	-1	3,549	-0.03%
2020/03/04	2	26.00	0	0.00	26.10	2	3,463	0.06%
2020/02/27	1	26.60	0	0.00	26.00	1	3,421	0.03%
2020/02/25	0	0.00	2	26.40	26.30	-2	3,311	-0.06%
2020/02/19	1	27.30	0	0.00	27.50	1	3,185	0.03%
2020/02/17	3	28.00	3	28.15	28.05	0	3,170	0.00%
2020/02/11	3	28.45	4	28.23	28.05	-1	2,997	-0.03%
2020/02/10	1	28.10	0	0.00	28.20	1	2,951	0.03%
2020/02/07	3	28.70	6	28.67	28.40	-3	2,903	-0.10%
2020/02/06	5	28.75	16	28.85	28.70	-11	2,842	-0.39%
2020/02/05	5	27.99	6	27.82	27.80	-1	2,690	-0.04%
2020/02/04	0	0.00	14	27.53	27.60	-14	2,610	-0.54%
2020/01/31	0	0.00	3	27.33	27.05	-3	2,446	-0.12%
2020/01/30	0	0.00	1	26.55	26.45	-1	2,344	-0.04%
2020/01/20	1	27.65	0	0.00	27.75	1	2,227	0.04%
2020/01/17	33	27.82	4.5	26.73	27.15	28.5	2,170	1.31%
2020/01/16	1	27.85	0.8	27.65	27.85	0.3	2,020	0.01%
2020/01/13	0	0.00	2	25.93	25.95	-2	1,732	-0.12%
2020/01/08	0	0.00	0.4	25.00	25.15	-0.4	1,500	-0.02%
2020/01/03	13	25.44	14	25.64	25.60	-1	1,351	-0.07%
2020/01/02	16	25.08	12	25.13	25.55	4	1,251	0.32%
2019/12/31	1.5	24.03	3	24.55	24.30	-1.5	1,110	-0.14%
2019/12/27	1	22.80	2	22.80	22.80	-1	899	-0.11%
2019/11/20	0	0.00	1	21.35	21.35	-1	646	-0.15%
2019/11/13	0	0.00	1	21.00	20.85	-1	568	-0.18%
2019/11/05	1	20.55	0	0.00	20.50	1	529	0.19%
2019/11/04	0	0.00	2.6	20.40	20.50	-2.6	533	-0.49%
2019/10/09	6	20.10	0	0.00	20.10	6	572	1.05%
2019/10/07	0	0.00	0.4	20.20	20.20	-0.4	580	-0.06%
2019/08/26	0	0.00	1	20.80	20.90	-1	651	-0.15%
2019/08/22	2	21.00	2	21.00	21.00	0	632	0.00%
2019/07/08	2	21.20	0	0.00	21.15	2	915	0.22%
2019/06/27	0	0.00	1	21.25	21.35	-1	932	-0.11%
2019/06/25	1	21.40	0	0.00	21.35	1	923	0.11%
2019/05/20	1	20.95	0	0.00	21.05	1	781	0.13%
2019/05/08	0	0.00	1	20.85	20.80	-1	555	-0.18%
2019/05/07	1	21.00	0	0.00	20.80	1	553	0.18%
2019/04/23	0	20.60	0	0.00	20.70	0	481	0.00%
2019/04/10	0	20.45	0	0.00	20.55	0	414	0.00%
2019/03/29	0	0.00	1	20.60	20.65	-1	402	-0.25%
2019/03/22	1	20.40	0	0.00	20.40	1	402	0.25%
2019/03/05	0	0.00	1	20.50	20.45	-1	420	-0.24%
2019/02/18	0	0.00	1	20.25	20.25	-1	398	-0.25%
2019/02/13	0	0.00	1	20.30	20.30	-1	419	-0.24%
2019/01/10	1	19.60	1	19.55	19.50	0	552	0.00%
2018/12/14	0	0.00	10	20.00	19.95	-10	918	-1.09%
2018/11/09	1	20.65	1	20.50	20.50	0	1,047	0.00%
2018/11/07	0	0.00	1	20.75	20.60	-1	1,041	-0.10%
2018/11/02	5	20.20	0	0.00	20.20	5	1,059	0.47%
2018/10/31	0	0.00	5	20.30	20.30	-5	1,076	-0.46%
2018/10/30	0	0.00	5	20.00	19.95	-5	1,068	-0.47%
2018/10/29	1	19.95	10	20.00	19.95	-9	1,069	-0.84%
2018/10/26	10	19.95	0	0.00	19.90	10	1,064	0.94%
2018/10/25	5	20.00	0	0.00	20.00	5	1,059	0.47%
2018/10/18	0	0.00	2	20.50	20.50	-2	1,042	-0.19%
2018/10/11	5	19.95	0	0.00	20.15	5	1,099	0.45%
2018/10/08	2	21.10	0	0.00	21.20	2	1,085	0.18%
2018/10/05	2	21.15	0	0.00	21.10	2	1,073	0.19%
2018/09/28	0	0.00	4	20.80	20.80	-4	1,058	-0.38%
2018/09/21	2	20.80	1	20.80	20.70	1	1,046	0.10%
2018/09/20	2	20.70	0	0.00	20.70	2	1,032	0.19%
2018/09/14	0	0.00	1	20.05	20.15	-1	1,022	-0.10%
2018/09/13	5	19.95	0	0.00	20.00	5	1,029	0.49%
2018/09/11	1	20.00	0	0.00	20.15	1	1,040	0.10%
2018/08/13	1	20.65	0	0.00	20.85	1	1,204	0.08%
2018/07/23	3	21.70	0	0.00	21.70	3	1,310	0.23%
2018/07/13	2	21.00	0	0.00	21.05	2	1,378	0.15%
2018/07/09	0	0.00	1	20.85	20.75	-1	1,420	-0.07%
2018/07/06	1	20.25	0	0.00	20.30	1	1,402	0.07%
2018/07/02	0	0.00	1	21.05	20.70	-1	2,149	-0.05%
2018/06/26	1	20.55	0	0.00	20.65	1	2,626	0.04%
2018/05/28	1	20.85	0	0.00	20.85	1	2,461	0.04%
2018/05/21	0	0.00	1	21.45	21.50	-1	2,407	-0.04%
2018/05/09	1	20.80	0	0.00	20.85	1	2,387	0.04%
2018/05/04	1	20.80	0	0.00	20.80	1	2,406	0.04%
2018/05/02	3	21.10	0	0.00	21.00	3	2,425	0.12%
2018/04/23	9	22.28	0	0.00	22.25	9	2,459	0.37%
2018/04/13	0	0.00	1	22.65	22.40	-1	2,328	-0.04%
2018/04/09	1	23.85	33	23.37	24.40	-32	2,110	-1.52%
2018/04/03	0	0.00	10	22.90	22.70	-10	1,772	-0.56%
2018/03/30	2	22.55	11	22.60	22.00	-9	1,650	-0.55%
2018/03/29	0	0.00	11	21.84	21.60	-11	1,451	-0.76%
2018/03/23	6	20.15	0	0.00	20.25	6	1,804	0.33%
2018/03/13	2	20.55	0	0.00	20.45	2	2,030	0.10%
2018/03/09	0	0.00	15	20.05	20.05	-15	2,045	-0.73%
2018/03/02	1	20.10	5	20.20	20.20	-4	2,360	-0.17%
2018/02/06	0	0.00	5	20.25	19.80	-5	2,837	-0.18%
2018/01/31	0	0.00	0.5	21.00	21.10	-0.5	2,960	-0.02%
2018/01/25	1	21.60	0	0.00	21.55	1	2,995	0.03%
2018/01/24	3	21.67	0	0.00	21.65	3	2,999	0.10%
2018/01/23	0	0.00	1	21.65	21.75	-1	3,006	-0.03%
2018/01/22	3	21.75	10	21.85	21.75	-7	3,025	-0.23%
2018/01/17	1	22.40	1	22.25	22.40	0	3,080	0.00%
2018/01/11	3	21.60	0	0.00	21.75	3	3,218	0.09%
2018/01/09	1	22.20	0	0.00	22.25	1	3,212	0.03%
2018/01/03	37	22.51	0	0.00	22.45	37	3,390	1.09%
2018/01/02	2	22.25	0	0.00	22.60	2	3,400	0.06%