中興電 (1513)-元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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	22	182.52	18	184.50	184.00	4	52,697	0.01%
2024/05/07	8	178.31	4	177.38	180.00	4	52,419	0.01%
2024/05/06	6.2	177.83	10	176.15	177.50	-3.8	52,282	-0.01%
2024/05/03	26.1	182.00	26.6	179.14	178.50	-0.5	52,072	0.00%
2024/05/02	7.2	184.36	2	182.00	181.50	5.2	51,753	0.01%
2024/04/30	6.1	184.07	6.3	184.50	184.00	-0.2	51,643	0.00%
2024/04/29	11.5	186.81	13.4	186.75	186.00	-1.9	51,533	0.00%
2024/04/26	10.1	190.63	7	191.57	188.50	3.1	51,334	0.01%
2024/04/25	16	190.88	17	192.62	191.00	-1	51,103	0.00%
2024/04/24	25	191.66	36	192.75	194.50	-11	50,876	-0.02%
2024/04/23	25.2	188.80	25.1	186.86	188.50	0.1	50,409	0.00%
2024/04/22	48.1	196.04	35	189.33	185.00	13.1	49,867	0.03%
2024/04/19	36.1	200.66	28.2	199.06	197.50	7.9	49,722	0.02%
2024/04/18	49.6	208.21	49.4	208.43	203.50	0.2	48,651	0.00%
2024/04/17	16.3	200.68	28.6	202.23	209.50	-12.3	47,241	-0.03%
2024/04/16	34.5	194.02	53.2	194.01	190.50	-18.7	46,063	-0.04%
2024/04/15	119.3	208.81	79.3	205.74	203.00	40.1	45,031	0.09%	大買/
2024/04/12	49.6	201.71	54.2	204.25	212.00	-4.7	43,106	-0.01%
2024/04/11	45.2	191.59	82.2	191.66	193.00	-37	41,192	-0.09%
2024/04/10	34.3	183.30	20	182.83	183.00	14.3	39,715	0.04%
2024/04/09	95.6	185.06	50	186.34	185.00	45.6	38,905	0.12%
2024/04/08	16.1	180.66	18.6	181.48	182.00	-2.6	37,888	-0.01%
2024/04/03	2.2	178.93	4	177.88	178.50	-1.8	37,537	0.00%
2024/04/02	10	179.80	2	180.25	178.50	8	37,896	0.02%
2024/04/01	5.9	179.91	6	180.50	177.50	-0.1	37,647	0.00%
2024/03/29	21.2	178.14	19	177.08	179.50	2.2	37,363	0.01%
2024/03/28	16.5	178.79	54	177.96	177.00	-37.5	37,041	-0.10%
2024/03/27	56.4	183.92	49.5	182.48	176.00	6.9	36,624	0.02%
2024/03/26	86.3	192.66	79.5	192.05	187.00	6.8	35,782	0.02%
2024/03/25	22	184.82	35	185.33	185.00	-13	34,312	-0.04%
2024/03/22	27	182.87	23.5	183.11	177.50	3.5	33,672	0.01%
2024/03/21	18.7	182.40	23	183.17	181.50	-4.3	33,132	-0.01%
2024/03/20	18.2	177.49	21	177.36	177.00	-2.8	32,525	-0.01%
2024/03/19	53.2	182.21	31	181.74	180.00	22.1	32,176	0.07%
2024/03/18	26.1	176.77	26.6	177.58	178.50	-0.5	31,332	0.00%
2024/03/15	9.4	170.03	6.2	169.29	169.50	3.2	30,161	0.01%
2024/03/14	22	172.18	20	173.25	173.00	2	29,428	0.01%
2024/03/13	63.2	176.50	82.2	175.03	173.50	-19.1	28,573	-0.07%
2024/03/12	30.5	167.62	36.5	168.17	170.00	-6	27,673	-0.02%
2024/03/11	2	163.25	2	164.50	164.50	0	27,174	0.00%
2024/03/08	32.6	163.77	25	164.32	161.50	7.6	27,954	0.03%
2024/03/07	46.4	170.81	30	171.23	171.00	16.4	27,655	0.06%
2024/03/06	22.3	170.59	46	172.46	174.00	-23.7	27,315	-0.09%
2024/03/05	39	171.47	34.3	171.72	169.00	4.7	26,916	0.02%
2024/03/04	36.4	169.42	23.1	168.06	167.00	13.3	26,085	0.05%
2024/03/01	52.3	173.74	36.1	171.66	171.00	16.2	25,637	0.06%
2024/02/29	34	165.74	48	167.35	171.00	-14	25,071	-0.06%
2024/02/27	52.2	156.19	51.1	156.10	155.50	1.1	24,554	0.00%
2024/02/26	44.3	152.68	43.2	153.86	153.00	1.1	23,116	0.00%
2024/02/23	21	142.10	78.3	141.94	143.00	-57.3	21,278	-0.27%
2024/02/22	6.3	132.45	17	133.59	133.50	-10.7	20,025	-0.05%
2024/02/21	39	131.77	16.5	132.82	132.50	22.5	19,435	0.12%
2024/02/20	11	128.14	6	129.08	128.00	5	18,717	0.03%
2024/02/19	119.2	134.07	88	132.29	129.50	31.2	18,222	0.17%	大買/
2024/02/16	22	126.93	38.7	127.90	129.00	-16.7	17,327	-0.10%
2024/02/15	2.2	120.07	0	0.00	120.50	2.2	16,675	0.01%
2024/02/05	9	123.28	1	123.00	122.50	8	16,458	0.05%
2024/02/02	12.3	126.52	35	127.96	124.50	-22.7	16,382	-0.14%
2024/02/01	15	123.23	11.5	123.22	126.00	3.5	15,842	0.02%
2024/01/31	0.6	118.17	0	0.00	119.50	0.6	15,471	0.00%
2024/01/30	2	119.00	2	120.00	118.50	0	15,427	0.00%
2024/01/29	0.1	120.00	0	0.00	120.50	0.1	15,401	0.00%
2024/01/26	1	119.00	0	0.00	119.00	1	15,358	0.01%
2024/01/24	1	119.50	0	0.00	119.50	1	15,377	0.01%
2024/01/23	10	121.00	9.1	120.72	120.50	1	15,353	0.01%
2024/01/22	1	115.50	0	0.00	118.50	1	15,229	0.01%
2024/01/19	10.1	116.00	9	116.44	115.50	1.1	15,158	0.01%
2024/01/18	0	0.00	5	116.00	115.50	-5	15,123	-0.03%
2024/01/17	2.1	116.73	4	116.00	115.00	-2	15,100	-0.01%
2024/01/16	26.1	119.98	27	118.54	118.50	-1	15,014	-0.01%
2024/01/15	19	122.55	9	121.83	121.50	10	14,985	0.07%
2024/01/12	16	120.81	20	121.03	120.50	-4	14,450	-0.03%
2024/01/11	7	119.00	1	120.00	119.00	6	14,280	0.04%
2024/01/10	9	118.78	9.2	119.91	119.50	-0.2	14,256	0.00%
2024/01/09	0	0.00	1.9	119.97	120.00	-1.9	14,231	-0.01%
2024/01/08	2	119.75	2	120.75	118.00	0	14,041	0.00%
2024/01/05	8	118.00	11	119.05	119.50	-3	13,983	-0.02%
2024/01/04	37	118.23	44	118.76	118.50	-7	13,953	-0.05%
2024/01/03	12	117.92	17	119.26	120.00	-5	13,844	-0.04%
2024/01/02	8	118.69	7	118.50	119.00	1	13,740	0.01%
2023/12/29	20	115.45	17	115.94	116.50	3	13,628	0.02%
2023/12/28	12	121.33	11.1	120.54	119.00	0.9	13,402	0.01%
2023/12/27	1	116.51	0	0.00	116.00	1	13,064	0.01%
2023/12/26	6	116.50	5	116.50	116.50	1	13,137	0.01%
2023/12/25	7	118.00	0	0.00	117.50	7	13,135	0.05%
2023/12/22	6	117.17	2.1	115.76	116.00	3.9	13,138	0.03%
2023/12/21	11	115.68	23	115.48	115.00	-12	13,158	-0.09%
2023/12/19	37.1	117.97	35	116.57	117.00	2	13,432	0.02%
2023/12/18	4.7	120.46	9	121.00	120.50	-4.3	13,267	-0.03%
2023/12/15	40.7	122.74	40	122.10	122.00	0.7	13,270	0.01%
2023/12/14	10	125.10	10	126.10	125.00	0	12,954	0.00%
2023/12/13	20.6	125.02	19	124.50	124.50	1.6	12,770	0.01%
2023/12/12	18	125.72	18	125.25	125.00	0	12,593	0.00%
2023/12/11	36	125.08	29	125.76	126.00	7	12,486	0.06%
2023/12/08	25	126.18	26	126.69	126.00	-1	12,323	-0.01%
2023/12/07	65.1	131.69	67	129.29	126.50	-1.9	12,095	-0.02%
2023/12/06	43.1	129.25	47.7	127.39	126.50	-4.6	11,279	-0.04%
2023/12/05	77	129.06	70	130.64	129.50	7	10,637	0.07%
2023/12/04	21	124.31	23.1	124.81	126.50	-2.1	9,665	-0.02%
2023/12/01	3	122.33	2	121.00	120.50	1	9,186	0.01%
2023/11/30	4.8	122.14	6.1	122.01	121.50	-1.3	8,955	-0.01%
2023/11/29	7.4	122.23	2	122.75	121.00	5.4	8,700	0.06%
2023/11/28	17	121.97	18.5	122.56	124.00	-1.5	8,670	-0.02%
2023/11/27	30.1	120.83	33.2	121.61	119.00	-3	8,074	-0.04%
2023/11/24	11	115.64	25	114.16	117.00	-14	7,031	-0.20%
2023/11/22	0	103.00	0	0.00	102.50	0	6,087	0.00%
2023/11/20	13	102.50	8	102.94	102.50	5	6,700	0.07%
2023/11/17	3	103.00	4	104.00	104.00	-1	6,811	-0.01%
2023/11/16	7	102.43	11	103.50	103.00	-4	7,063	-0.06%
2023/11/15	2	103.50	8	104.00	103.50	-6	7,245	-0.08%
2023/11/13	0	0.00	2	102.00	101.00	-2	7,712	-0.03%
2023/11/10	0	0.00	2.3	101.85	102.50	-2.3	7,809	-0.03%
2023/11/09	6.1	99.65	4	99.30	99.30	2.1	7,914	0.03%
2023/11/08	3	101.00	13	100.88	100.50	-10	8,173	-0.12%
2023/11/07	0	0.00	15	102.00	102.50	-15	8,286	-0.18%
2023/11/06	4	101.00	3	101.00	100.50	1	8,595	0.01%
2023/11/01	3	93.10	0	0.00	94.50	3	9,171	0.03%
2023/10/31	3.2	94.21	0	0.00	93.20	3.2	9,418	0.03%
2023/10/30	10.5	97.92	0	0.00	97.60	10.5	9,597	0.11%
2023/10/27	4.1	99.75	4	99.10	99.10	0.1	10,035	0.00%
2023/10/26	3	100.50	0	0.00	100.00	3	10,689	0.03%
2023/10/24	0.1	100.00	1	100.00	100.00	-0.9	11,195	-0.01%
2023/10/23	3	99.57	20	99.76	99.90	-17	11,515	-0.15%
2023/10/20	6	95.85	2	96.10	96.20	4	12,125	0.03%
2023/10/19	11	98.13	2	98.05	98.10	9	12,985	0.07%
2023/10/18	7	99.46	0	0.00	99.00	7	15,240	0.05%
2023/10/17	7	101.21	0	0.00	100.00	7	15,255	0.05%
2023/10/16	1	102.00	20	102.50	102.50	-19	15,299	-0.12%
2023/10/13	14	102.32	13	102.50	102.50	1	15,899	0.01%
2023/10/12	0	0.00	7	105.93	106.00	-7	16,830	-0.04%
2023/10/11	1	105.00	0.1	105.50	105.00	0.9	17,571	0.01%
2023/10/06	3	106.83	1	107.00	106.50	2	17,839	0.01%
2023/10/05	1	109.00	10	107.50	108.00	-9	18,353	-0.05%
2023/10/04	5	107.00	3	106.00	106.00	2	18,485	0.01%
2023/10/03	6	109.33	8	109.06	107.50	-2	18,637	-0.01%
2023/10/02	2	108.50	2	108.75	109.00	0	18,658	0.00%
2023/09/28	0	0.00	1	106.50	107.50	-1	18,760	-0.01%
2023/09/27	2	106.50	11	107.18	106.00	-9	18,958	-0.05%
2023/09/26	21	106.02	16	106.19	106.50	5	19,279	0.03%
2023/09/25	2	105.25	26	105.90	106.50	-24	19,535	-0.12%
2023/09/22	5	102.90	7	101.79	102.00	-2	19,807	-0.01%
2023/09/21	17	98.58	10	99.25	98.70	7	19,786	0.04%
2023/09/20	3	99.93	0	0.00	100.50	3	20,212	0.01%
2023/09/19	1	102.00	1	101.50	101.00	0	21,159	0.00%
2023/09/18	1	102.50	0	0.00	101.50	1	21,570	0.00%
2023/09/15	14	102.96	12	103.75	103.50	2	21,917	0.01%
2023/09/14	1	104.00	1	103.50	104.00	0	22,855	0.00%
2023/09/13	1	102.00	2	102.00	103.00	-1	24,493	0.00%
2023/09/12	3	103.50	1	104.50	104.00	2	25,234	0.01%
2023/09/11	14	105.93	3.1	105.47	103.50	11	25,422	0.04%
2023/09/08	11	107.14	1	107.00	107.00	10	25,417	0.04%
2023/09/07	1	109.01	10	109.00	108.50	-9	25,460	-0.04%
2023/09/06	0	111.00	2	111.00	110.50	-2	25,598	-0.01%
2023/09/05	1	111.00	0	0.00	110.50	1	25,749	0.00%
2023/09/04	6	110.92	0	0.00	110.50	6	26,296	0.02%
2023/09/01	16	112.04	26	114.17	111.50	-10	26,383	-0.04%
2023/08/31	1	112.50	6	113.92	113.50	-5	26,307	-0.02%
2023/08/30	12	113.04	2	113.50	112.50	10	26,707	0.04%
2023/08/29	15	112.70	2	112.50	113.50	13	27,595	0.05%
2023/08/28	3	112.67	3	112.67	112.00	0	27,759	0.00%
2023/08/25	6.1	114.34	3.1	115.15	113.50	3	28,023	0.01%
2023/08/24	1	115.50	24.1	115.21	115.00	-23.1	28,049	-0.08%
2023/08/23	5	109.60	2	110.50	110.00	3	27,866	0.01%
2023/08/22	20	111.30	5	110.80	110.00	15	28,028	0.05%
2023/08/21	9	114.11	1	114.50	113.50	8	28,267	0.03%
2023/08/18	13	114.27	12	114.54	113.00	1	28,524	0.00%
2023/08/17	2.1	109.77	36	109.97	110.00	-34	29,040	-0.12%
2023/08/16	8	109.13	18.2	110.07	110.50	-10.2	30,136	-0.03%
2023/08/15	1	109.50	7	111.36	111.50	-6	30,547	-0.02%
2023/08/14	13	110.38	13.3	111.78	108.50	-0.3	30,904	0.00%
2023/08/11	7	115.43	6	115.00	114.50	1	30,741	0.00%
2023/08/10	27.3	114.79	8	116.25	114.00	19.3	30,744	0.06%
2023/08/09	6	117.33	20	117.15	116.00	-14	30,557	-0.05%
2023/08/08	9.1	115.00	4	115.75	115.00	5.1	30,456	0.02%
2023/08/07	18.3	115.49	9.1	116.22	116.50	9.2	30,508	0.03%
2023/08/04	0	0.00	22.3	115.42	116.00	-22.3	30,557	-0.07%
2023/08/02	13.1	112.69	4	113.50	110.50	9.1	30,912	0.03%
2023/08/01	26.1	114.31	35.5	113.35	114.00	-9.5	31,242	-0.03%
2023/07/31	16.5	117.07	39.7	117.44	117.00	-23.2	31,031	-0.07%
2023/07/28	1.7	112.06	9	111.94	112.50	-7.4	30,730	-0.02%
2023/07/27	2	110.25	9	109.78	110.50	-7	30,849	-0.02%
2023/07/26	11	110.14	1.3	108.67	108.00	9.7	31,164	0.03%
2023/07/25	20.5	109.60	49	109.29	111.50	-28.6	30,943	-0.09%
2023/07/24	34.2	106.65	26.3	108.53	106.00	7.9	30,413	0.03%
2023/07/21	62.8	110.57	34.5	110.36	112.50	28.3	29,560	0.10%
2023/07/20	0.7	110.50	1	110.50	110.50	-0.3	27,579	0.00%
2023/07/19	4.9	122.50	2	122.50	122.50	2.9	27,680	0.01%
2023/07/18	25.1	137.69	16.7	137.89	136.00	8.4	27,923	0.03%
2023/07/17	34.7	142.95	55.6	143.04	141.00	-20.9	27,568	-0.08%
2023/07/14	42.4	135.93	54	137.05	137.50	-11.6	26,769	-0.04%
2023/07/13	17	134.09	5	133.50	134.00	12	26,358	0.05%
2023/07/12	21	134.93	26.3	135.77	135.00	-5.3	26,624	-0.02%
2023/07/11	13	132.42	24	133.23	132.50	-11	26,629	-0.04%
2023/07/10	10	131.40	6	131.50	131.50	4	27,644	0.01%
2023/07/07	18	129.81	8	129.50	129.50	10	29,020	0.03%
2023/07/06	9	131.22	8	129.81	131.00	1	30,136	0.00%
2023/07/05	24	132.17	15	130.67	130.50	9	30,694	0.03%
2023/07/04	34.1	135.34	9.2	135.66	134.50	24.9	30,911	0.08%
2023/07/03	34	137.62	18	138.14	138.00	16	30,585	0.05%
2023/06/30	14.6	135.67	33.3	134.32	137.00	-18.7	30,420	-0.06%
2023/06/29	10	131.35	11	130.64	132.00	-1	30,058	0.00%
2023/06/28	27	129.98	34.5	129.28	129.00	-7.5	29,950	-0.03%
2023/06/27	44.5	136.47	37	136.89	132.00	7.5	29,588	0.03%
2023/06/26	23.5	133.19	11.8	133.97	133.50	11.7	28,728	0.04%
2023/06/21	26.1	131.34	10	131.05	132.50	16.1	28,415	0.06%
2023/06/20	34.4	133.49	51.3	133.21	132.00	-16.9	28,198	-0.06%
2023/06/19	70.8	130.01	73.1	130.34	128.50	-2.3	27,496	-0.01%
2023/06/16	11	120.27	34	122.80	128.00	-23	26,242	-0.09%
2023/06/15	14	113.07	36	114.19	116.50	-22	25,876	-0.09%
2023/06/14	6	113.25	4	112.50	112.50	2	25,834	0.01%
2023/06/13	9.1	112.17	8.2	112.67	113.00	0.9	26,087	0.00%
2023/06/12	13.1	112.27	5.5	112.22	112.00	7.6	26,193	0.03%
2023/06/09	8.3	114.27	2	114.75	114.50	6.3	26,243	0.02%
2023/06/08	18.1	117.27	18.3	117.86	115.50	-0.2	26,403	0.00%
2023/06/07	3	114.50	7	115.14	115.50	-4	26,307	-0.02%
2023/06/06	6.3	113.63	4	113.63	113.50	2.3	26,795	0.01%
2023/06/05	27	117.00	4	116.13	115.00	23	27,143	0.08%
2023/06/02	24.3	118.10	30	118.93	117.00	-5.7	27,268	-0.02%
2023/06/01	8	114.88	6.2	115.25	113.50	1.8	26,580	0.01%
2023/05/31	12	114.00	18.6	114.58	114.50	-6.6	26,685	-0.02%
2023/05/30	22.1	112.07	12	112.08	112.00	10.1	26,711	0.04%
2023/05/29	18	114.00	12.8	114.32	113.50	5.3	26,795	0.02%
2023/05/26	28.3	111.93	23	112.00	112.00	5.3	26,934	0.02%
2023/05/25	13.1	114.46	13.1	113.97	112.50	-0.1	27,119	0.00%
2023/05/24	32.1	112.00	4	111.88	112.50	28.1	27,238	0.10%
2023/05/23	35.2	114.89	10	114.70	114.00	25.2	27,844	0.09%
2023/05/22	24.1	113.54	32.2	116.43	117.00	-8.1	27,613	-0.03%
2023/05/19	44.2	109.33	15.1	110.13	109.00	29.1	27,075	0.11%
2023/05/18	20.3	109.09	27.6	108.31	108.00	-7.3	27,176	-0.03%
2023/05/17	6	105.67	23	105.78	105.00	-17	28,152	-0.06%
2023/05/16	3	105.00	3	105.33	105.00	0	28,366	0.00%
2023/05/15	4.1	104.50	12	105.21	104.50	-7.9	28,463	-0.03%
2023/05/12	16.7	101.96	6	102.42	104.50	10.7	28,779	0.04%
2023/05/11	16.7	101.96	6	102.42	101.00	10.7	29,244	0.04%
2023/05/10	1	104.50	4.1	105.49	106.00	-3.1	29,307	-0.01%
2023/05/09	45.1	105.86	14	105.86	103.50	31.1	29,207	0.11%
2023/05/08	15.4	110.85	21	110.52	110.50	-5.7	28,694	-0.02%
2023/05/05	19.1	107.19	12.3	107.80	108.00	6.9	28,409	0.02%
2023/05/04	7.7	105.84	42.6	108.35	109.50	-34.9	28,632	-0.12%
2023/05/03	22.2	104.40	18	107.58	105.50	4.2	28,745	0.01%
2023/05/02	10.1	106.37	20	106.75	108.00	-9.9	29,213	-0.03%
2023/04/28	18	101.33	15	101.90	101.50	3	29,050	0.01%
2023/04/27	15	100.57	13	101.25	101.00	2	29,303	0.01%
2023/04/26	4	102.25	11.2	101.73	103.00	-7.2	29,210	-0.02%
2023/04/25	26.3	104.37	14.1	102.27	102.50	12.2	29,185	0.04%
2023/04/24	1	105.00	4	103.88	105.00	-3	29,020	-0.01%
2023/04/21	13.1	103.66	2.2	102.59	102.50	10.9	29,141	0.04%
2023/04/20	10.4	107.18	11	108.41	105.50	-0.6	29,050	0.00%
2023/04/19	6	107.58	18	107.00	108.00	-12	29,152	-0.04%
2023/04/18	15.2	109.72	6	109.25	109.00	9.2	29,337	0.03%
2023/04/17	9	107.78	23	109.24	109.00	-14	29,711	-0.05%
2023/04/14	46.2	105.91	20	105.95	105.50	26.2	30,650	0.09%
2023/04/13	69.8	110.22	36	109.50	108.00	33.8	31,030	0.11%
2023/04/12	90	113.41	84.1	114.28	115.00	6	29,982	0.02%
2023/04/11	38	106.22	36.1	106.87	108.00	1.9	28,569	0.01%
2023/04/10	5.3	99.54	26.6	100.02	101.50	-21.3	27,451	-0.08%
2023/04/07	11.1	96.92	11	97.48	96.80	0.1	27,042	0.00%
2023/04/06	1	95.10	2	95.75	95.70	-1	26,696	0.00%
2023/03/31	11	94.55	3	94.47	94.60	8	26,774	0.03%
2023/03/30	4	94.85	6	95.48	96.00	-2	26,767	-0.01%
2023/03/29	5	95.44	4	95.18	94.70	1	26,888	0.00%
2023/03/28	2	94.30	2	94.55	94.80	0	27,207	0.00%
2023/03/27	10.1	95.57	2	94.50	94.50	8.1	27,414	0.03%
2023/03/24	9	95.96	1	97.00	95.90	8	27,702	0.03%
2023/03/23	3.1	96.90	1	95.90	95.90	2.1	28,349	0.01%
2023/03/22	26	98.90	24	97.72	97.00	2	28,665	0.01%
2023/03/21	4	99.45	6.1	99.97	98.50	-2.1	28,670	-0.01%
2023/03/20	9.1	97.67	16.3	98.17	98.80	-7.2	28,472	-0.03%
2023/03/17	5	93.70	8.2	94.04	94.90	-3.2	28,219	-0.01%
2023/03/16	10	93.23	7	92.83	93.20	3	28,177	0.01%
2023/03/15	8	95.84	4	95.23	95.00	4	28,284	0.01%
2023/03/14	12.2	95.61	5	95.70	94.70	7.2	29,368	0.02%
2023/03/13	7.2	95.02	3.2	95.51	95.50	4.1	29,706	0.01%
2023/03/10	17.2	97.47	12.7	97.70	96.90	4.5	30,663	0.01%
2023/03/09	27	99.07	15.1	99.31	100.50	12	30,515	0.04%
2023/03/08	9	99.89	66	100.54	100.50	-57	30,102	-0.19%
2023/03/07	34	98.65	28	98.80	98.50	6	29,772	0.02%
2023/03/06	6	96.43	3	96.40	97.00	3	29,510	0.01%
2023/03/03	17	95.34	13.2	96.16	94.60	3.8	29,941	0.01%
2023/03/02	7.7	96.28	7	97.70	96.10	0.7	29,813	0.00%
2023/03/01	8.3	95.88	14	96.21	96.50	-5.7	29,532	-0.02%
2023/02/24	10.1	95.52	7.1	96.05	94.90	3.1	29,498	0.01%
2023/02/23	9.2	96.11	18	95.96	95.70	-8.8	29,418	-0.03%
2023/02/22	24	94.35	21.2	95.54	94.20	2.8	29,235	0.01%
2023/02/21	60	95.09	50.1	95.41	96.40	9.9	29,050	0.03%
2023/02/20	22.1	91.15	13	91.68	92.10	9.1	28,150	0.03%
2023/02/17	35.1	89.37	43	89.42	90.70	-8	27,666	-0.03%
2023/02/16	13	87.91	7	87.74	87.80	6	27,018	0.02%
2023/02/15	43	88.63	39.4	88.85	86.50	3.6	26,505	0.01%
2023/02/14	4	83.53	6	83.82	84.10	-2	25,066	-0.01%
2023/02/13	11	81.65	16	82.68	83.00	-5	24,737	-0.02%
2023/02/10	10.5	82.96	24	81.79	81.90	-13.5	24,572	-0.05%
2023/02/09	10	82.10	20.2	82.48	82.00	-10.2	24,140	-0.04%
2023/02/08	11.2	80.16	40	80.03	79.20	-28.8	23,532	-0.12%
2023/02/07	14	79.00	1.1	78.85	79.20	13	23,300	0.06%
2023/02/06	23.2	78.48	0	0.00	78.40	23.2	23,265	0.10%
2023/02/03	9.2	78.31	8	78.41	78.10	1.2	23,280	0.01%
2023/02/02	2.1	82.14	2.3	81.08	79.80	-0.2	23,012	0.00%
2023/02/01	11.1	80.31	4	80.08	80.20	7.1	22,598	0.03%
2023/01/31	21	79.32	35.7	79.36	81.00	-14.7	22,175	-0.07%
2023/01/30	8	74.26	26.2	75.74	75.50	-18.2	21,424	-0.08%
2023/01/17	7	72.90	8	72.85	73.10	-1	21,062	0.00%
2023/01/16	2.2	70.95	2	71.10	71.60	0.2	20,731	0.00%
2023/01/13	4	70.68	16	70.96	70.60	-12	20,671	-0.06%
2023/01/12	4.2	71.42	2	71.65	71.20	2.2	20,626	0.01%
2023/01/11	10	73.03	17	72.82	72.00	-7	20,520	-0.03%
2023/01/10	7	72.40	0	0.00	72.40	7	20,260	0.03%
2023/01/09	8	72.41	4	72.88	73.20	4	20,082	0.02%
2023/01/06	7	71.11	7	71.67	72.70	0	19,803	0.00%
2023/01/05	46	73.05	9	72.19	71.90	37	19,569	0.19%
2023/01/04	53	74.07	48	74.67	74.00	5	18,947	0.03%
2023/01/03	16.1	69.22	27	70.82	72.10	-10.9	17,477	-0.06%
2022/12/30	2	67.55	1	68.00	67.20	1	16,587	0.01%
2022/12/29	12	66.61	13	66.62	67.00	-1	16,476	-0.01%
2022/12/28	16	67.44	10	67.10	67.00	6	16,418	0.04%
2022/12/27	9	67.21	18.3	67.55	67.40	-9.3	16,377	-0.06%
2022/12/26	2	66.75	2	66.50	66.50	0	16,059	0.00%
2022/12/23	3.3	66.16	1	66.00	66.00	2.3	16,020	0.01%
2022/12/22	4	66.15	3	66.30	65.90	1	15,969	0.01%
2022/12/21	4.1	65.43	4	65.95	65.50	0.1	15,986	0.00%
2022/12/20	13.1	65.16	14	65.06	64.00	-1	15,893	-0.01%
2022/12/19	17	66.25	14.1	66.01	66.00	2.9	15,688	0.02%
2022/12/16	10.1	67.70	9	67.93	68.30	1.1	15,539	0.01%
2022/12/15	14.5	66.96	28	67.62	68.50	-13.5	15,149	-0.09%
2022/12/14	9	65.99	28.1	65.99	66.50	-19.1	14,477	-0.13%
2022/12/13	3	64.27	3	65.13	63.60	0	14,285	0.00%
2022/12/12	11	64.33	8	64.35	64.00	3	14,425	0.02%
2022/12/09	2	63.60	3	63.60	63.70	-1	14,465	-0.01%
2022/12/08	3	63.00	3.5	63.24	63.10	-0.5	14,355	0.00%
2022/12/07	13	63.62	10	63.28	62.80	3	14,172	0.02%
2022/12/06	20	66.27	18	66.13	64.50	2	13,764	0.01%
2022/12/05	11.1	65.29	7.1	65.10	64.80	4	12,633	0.03%
2022/12/02	27	62.47	52.1	63.72	65.20	-25.1	12,341	-0.20%
2022/12/01	12	60.59	26	59.65	59.30	-14	11,167	-0.13%
2022/11/30	3	58.37	5	58.70	58.90	-2	11,006	-0.02%
2022/11/29	1	58.10	3	58.30	57.90	-2	10,836	-0.02%
2022/11/28	7	57.06	29.1	56.82	58.50	-22.1	10,752	-0.21%
2022/11/25	63.1	57.25	42	57.78	57.20	21.1	10,536	0.20%
2022/11/24	6	55.67	5	55.40	55.80	1	10,090	0.01%
2022/11/23	5	55.00	3	54.80	54.60	2	10,199	0.02%
2022/11/22	1	55.10	4	55.40	55.10	-3	10,247	-0.03%
2022/11/21	12	55.64	29	55.78	55.70	-17	10,152	-0.17%
2022/11/18	18	54.83	7	54.97	54.20	11	10,005	0.11%
2022/11/17	18	53.90	29	54.47	55.40	-11	9,856	-0.11%
2022/11/16	23	52.21	4	52.40	52.20	19	9,646	0.20%
2022/11/15	3	52.97	8	53.08	53.20	-5	9,931	-0.05%
2022/11/14	13	52.58	0	0.00	52.50	13	10,096	0.13%
2022/11/11	1	52.58	6	52.45	51.70	-5	10,244	-0.05%
2022/11/10	5	51.78	2	51.80	51.80	3	10,364	0.03%
2022/11/09	5	53.02	6	52.93	53.10	-1	10,932	-0.01%
2022/11/08	3	53.80	2	53.60	52.90	1	11,144	0.01%
2022/11/07	0	0.00	3	53.60	53.50	-3	11,328	-0.03%
2022/11/04	6	53.03	2	52.80	53.00	4	11,785	0.03%
2022/11/03	2	52.50	1	52.90	52.80	1	12,344	0.01%
2022/11/02	3	52.17	3	51.93	52.20	0	12,540	0.00%
2022/11/01	0	0.00	7	50.99	52.40	-7	12,539	-0.06%
2022/10/31	7	49.47	0	0.00	49.40	7	12,488	0.06%
2022/10/27	2	50.50	2	50.85	50.70	0	12,840	0.00%
2022/10/26	3	50.33	7	50.60	50.00	-4	13,071	-0.03%
2022/10/25	1	51.10	1	51.50	51.10	0	13,337	0.00%
2022/10/24	1	52.70	2	52.25	52.00	-1	14,101	-0.01%
2022/10/21	1	52.51	1	52.70	52.10	0	14,806	0.00%
2022/10/20	1	52.50	1	52.80	52.80	0	14,905	0.00%
2022/10/18	0	0.00	2	54.30	54.40	-2	15,164	-0.01%
2022/10/17	23	53.93	23	54.27	54.50	0	15,381	0.00%
2022/10/14	1	55.20	1	55.80	55.40	0	15,541	0.00%
2022/10/13	10	56.14	9	53.20	53.20	1	15,544	0.01%
2022/10/12	0	56.20	1	56.00	56.10	-1	15,480	-0.01%
2022/10/11	3	56.10	10.8	56.30	56.40	-7.7	15,523	-0.05%
2022/10/07	5	57.68	28	57.40	57.10	-23	15,900	-0.14%
2022/10/06	1	57.40	1	57.30	57.50	0	16,073	0.00%
2022/10/05	7	58.01	5	58.04	57.00	2	16,339	0.01%
2022/10/04	6	56.97	0	0.00	57.20	6	16,400	0.04%
2022/10/03	0	56.60	1	56.80	56.20	-1	16,561	-0.01%
2022/09/30	0	0.00	1	57.10	56.90	-1	16,874	-0.01%
2022/09/29	3	57.40	0.2	57.80	57.00	2.8	17,211	0.02%
2022/09/28	13	59.05	5	58.60	57.60	8	17,426	0.05%
2022/09/27	4	60.45	2	60.60	60.90	2	17,803	0.01%
2022/09/26	16.1	61.60	0	0.00	60.60	16.1	18,300	0.09%
2022/09/23	20	64.97	14	64.30	63.80	6	19,012	0.03%
2022/09/22	2	65.00	4	66.05	66.60	-2	19,281	-0.01%
2022/09/21	5	65.96	4	65.50	65.40	1	19,677	0.01%
2022/09/20	10	65.12	7	65.70	66.30	3	20,980	0.01%
2022/09/19	31	65.79	30	65.64	64.20	1	21,765	0.00%
2022/09/16	30.1	65.00	12	64.65	64.50	18.1	21,976	0.08%
2022/09/15	7	66.40	31	66.32	66.00	-24	21,874	-0.11%
2022/09/14	7	65.51	5	65.70	65.80	2	21,968	0.01%
2022/09/13	7	66.66	11	66.15	66.10	-4	21,968	-0.02%
2022/09/12	12	66.47	9.2	66.36	66.00	2.8	21,911	0.01%
2022/09/08	7	66.43	4	66.00	66.90	3	21,750	0.01%
2022/09/07	7	63.81	5	64.08	63.80	2	21,449	0.01%
2022/09/06	9.1	63.85	3	63.73	63.50	6.1	21,508	0.03%
2022/09/05	0	0.00	1	64.90	65.20	-1	21,382	0.00%
2022/09/02	10	64.88	23	65.24	64.80	-13	21,343	-0.06%
2022/09/01	4	65.85	6	66.22	65.80	-2	21,248	-0.01%
2022/08/31	8	66.68	12	66.58	66.20	-4	21,323	-0.02%
2022/08/30	13	66.62	5	66.18	66.30	8	21,126	0.04%
2022/08/29	15	64.68	4	63.95	64.40	11	20,859	0.05%
2022/08/26	3	64.43	13	65.05	64.20	-10	20,704	-0.05%
2022/08/25	10	65.57	11	65.00	65.00	-1	20,571	0.00%
2022/08/24	6	65.55	7.8	65.36	65.40	-1.8	20,454	-0.01%
2022/08/23	8	64.93	11	65.15	65.80	-3	20,401	-0.01%
2022/08/22	17	65.28	18	65.49	65.00	-1	20,372	0.00%
2022/08/19	18	64.21	17	63.88	63.70	1	19,978	0.01%
2022/08/18	5	63.10	8	62.46	64.00	-3	19,698	-0.02%
2022/08/17	9.1	61.82	14	62.08	62.00	-4.9	19,495	-0.03%
2022/08/16	32.1	63.45	34.5	62.66	62.10	-2.4	19,317	-0.01%
2022/08/15	6	64.03	11	63.93	64.70	-5	18,711	-0.03%
2022/08/12	7	62.51	9	62.96	63.10	-2	18,500	-0.01%
2022/08/11	41	62.10	33	62.58	62.90	8	18,272	0.04%
2022/08/10	18	60.03	23	61.00	61.50	-5	17,823	-0.03%
2022/08/09	7	58.42	16	58.98	58.40	-9	17,220	-0.05%
2022/08/08	2	58.10	1	58.30	58.30	1	17,080	0.01%
2022/08/05	13	57.59	4	57.75	57.70	9	17,148	0.05%
2022/08/04	22	57.14	11	56.95	57.30	11	17,228	0.06%
2022/08/03	19	58.47	24	57.59	57.70	-5	17,106	-0.03%
2022/08/02	4	58.68	6	58.93	58.90	-2	16,927	-0.01%
2022/08/01	21	58.92	16	58.83	59.10	5	16,851	0.03%
2022/07/29	29	57.14	67	57.85	58.20	-38	16,566	-0.23%
2022/07/28	27	56.36	44	56.70	56.70	-17	15,807	-0.11%
2022/07/26	3	53.80	3	53.63	53.40	0	15,289	0.00%
2022/07/25	11	53.16	2.2	53.49	52.90	8.8	15,443	0.06%
2022/07/22	9.2	54.27	12	54.92	54.80	-2.8	15,678	-0.02%
2022/07/21	6	52.98	23	53.06	53.90	-17	15,833	-0.11%
2022/07/20	13	54.86	16	55.10	54.10	-3	16,130	-0.02%
2022/07/19	16	54.87	20	54.74	54.60	-4	16,269	-0.02%
2022/07/18	6	54.50	31	54.63	54.60	-25	16,315	-0.15%
2022/07/15	44	54.29	6	54.97	54.00	38	16,492	0.23%
2022/07/14	19	54.73	29	55.46	56.40	-10	16,753	-0.06%
2022/07/13	11	55.44	30	55.63	54.80	-19	17,209	-0.11%
2022/07/12	1	54.20	1	54.50	54.10	0	17,341	0.00%
2022/07/11	6	54.47	24	54.83	55.00	-18	18,146	-0.10%
2022/07/08	63	55.02	10	54.61	54.20	53	18,223	0.29%
2022/07/07	19	55.12	23	55.29	55.50	-4	17,929	-0.02%
2022/07/06	7	54.43	3	54.90	54.10	4	17,590	0.02%
2022/07/05	15	55.45	11	55.25	54.70	4	17,415	0.02%
2022/07/04	15	55.28	11	55.17	55.60	4	16,970	0.02%
2022/07/01	22	56.21	23	56.27	55.50	-1	16,541	-0.01%
2022/06/30	3	55.60	8	55.01	55.10	-5	15,706	-0.03%
2022/06/29	7	55.01	8	54.36	54.40	-1	15,419	-0.01%
2022/06/28	55	55.59	40	55.47	55.00	15	15,986	0.09%
2022/06/27	24	54.80	17.2	54.11	54.90	6.8	14,665	0.05%
2022/06/24	21.2	51.61	18	52.30	53.80	3.2	13,696	0.02%
2022/06/23	12	49.31	9	48.99	48.95	3	13,228	0.02%
2022/06/22	13	49.25	7	49.06	49.05	6	13,237	0.05%
2022/06/21	1	47.80	2	48.40	48.55	-1	13,481	-0.01%
2022/06/20	0	0.00	10	48.08	46.90	-10	13,750	-0.07%
2022/06/17	17	47.76	0.3	47.60	47.95	16.7	14,125	0.12%
2022/06/16	0.2	48.85	1.2	48.44	47.65	-1.1	14,939	-0.01%
2022/06/15	6.2	49.17	4	50.05	48.05	2.2	15,203	0.01%
2022/06/14	9	49.14	1.1	49.36	49.30	7.9	15,377	0.05%
2022/06/13	2	50.10	15	50.27	49.95	-13	16,195	-0.08%
2022/06/10	6	51.23	5	51.16	51.30	1	16,713	0.01%
2022/06/09	1	51.60	0	0.00	51.10	1	17,198	0.01%
2022/06/08	3	49.88	0	0.00	49.80	3	17,165	0.02%
2022/06/07	3	50.30	0	0.00	50.10	3	17,206	0.02%
2022/06/06	5	50.04	0	0.00	50.00	5	17,158	0.03%
2022/06/02	13	50.30	0	0.00	50.20	13	17,196	0.08%
2022/06/01	4	50.53	26	51.09	50.80	-22	17,172	-0.13%
2022/05/31	3	51.27	0	0.00	51.50	3	17,112	0.02%
2022/05/30	9.5	51.72	2	51.00	51.90	7.5	17,036	0.04%
2022/05/27	5	49.65	0	0.00	49.80	5	16,810	0.03%
2022/05/26	0	0.00	1	50.40	49.40	-1	16,750	-0.01%
2022/05/25	0	0.00	0.3	49.65	49.50	-0.3	16,661	0.00%
2022/05/23	0	0.00	1	50.20	50.10	-1	16,545	-0.01%
2022/05/20	8	49.46	11	49.10	48.95	-3	16,469	-0.02%
2022/05/19	16	48.87	0	0.00	49.00	16	16,405	0.10%
2022/05/18	4	49.61	4	49.59	49.45	0	16,350	0.00%
2022/05/17	4	49.50	26	49.45	49.75	-22	16,270	-0.14%
2022/05/16	8	48.95	1	49.10	49.45	7	16,202	0.04%
2022/05/13	3.5	48.44	0	0.00	48.75	3.5	16,067	0.02%
2022/05/12	26.1	48.04	2.1	46.54	46.35	24	15,880	0.15%
2022/05/11	2	49.50	2	48.95	48.05	0	15,656	0.00%
2022/05/10	1	50.10	0	0.00	49.50	1	15,557	0.01%
2022/05/09	3	49.48	3	50.40	50.00	0	15,465	0.00%
2022/05/06	4	52.50	6	51.98	51.80	-2	15,251	-0.01%
2022/05/04	3	52.37	8.5	52.45	52.60	-5.5	15,094	-0.04%
2022/05/03	8	53.08	0	0.00	52.50	8	14,998	0.05%
2022/04/29	9	54.38	18	55.14	54.40	-9	14,716	-0.06%
2022/04/28	6	57.75	14	57.06	55.60	-8	14,435	-0.06%
2022/04/27	13	56.64	12	56.62	57.00	1	13,926	0.01%
2022/04/26	27	56.78	42	56.57	56.40	-15	13,487	-0.11%
2022/04/25	21	55.03	2	54.90	54.10	19	12,923	0.15%
2022/04/21	4	56.73	50.1	56.00	56.30	-46.1	12,534	-0.37%
2022/04/20	60	58.54	10.1	57.68	57.60	50	12,214	0.41%
2022/04/19	4	55.63	36	56.97	57.30	-32	11,523	-0.28%
2022/04/18	47	56.10	16	55.33	55.30	31	10,878	0.28%
2022/04/15	21	56.41	34.1	56.27	55.60	-13.1	10,439	-0.13%
2022/04/14	0.1	54.95	5.1	55.00	55.50	-5	9,471	-0.05%
2022/04/13	0	0.00	25	52.58	52.90	-25	9,118	-0.27%
2022/04/12	0	0.00	1	52.10	52.80	-1	9,096	-0.01%
2022/04/11	1.1	53.23	1	54.10	53.60	0.1	8,999	0.00%
2022/04/08	0	0.00	0.2	52.81	52.90	-0.2	8,831	0.00%
2022/04/07	1.2	53.37	3.1	51.90	51.60	-1.9	8,700	-0.02%
2022/04/06	0	0.00	2	53.70	53.90	-2	8,537	-0.02%
2022/04/01	2	53.50	1	53.70	54.00	1	8,419	0.01%
2022/03/31	30.1	56.00	26.1	55.32	54.70	4	8,231	0.05%
2022/03/30	0.1	53.62	0.2	54.13	54.30	-0.2	7,199	0.00%
2022/03/29	0	0.00	1	54.50	54.00	-1	7,173	-0.01%
2022/03/28	4.2	53.63	3	52.90	54.70	1.2	7,042	0.02%
2022/03/25	4	53.70	4.2	53.89	53.80	-0.2	6,846	0.00%
2022/03/24	25.2	54.93	13	54.89	53.70	12.2	6,702	0.18%
2022/03/23	4	53.90	6	53.67	54.70	-2	6,272	-0.03%
2022/03/22	15	53.67	16	53.85	54.90	-1	5,971	-0.02%
2022/03/21	19	53.13	22	53.76	54.10	-3	5,535	-0.05%
2022/03/18	10	51.32	13	51.10	50.80	-3	4,688	-0.06%
2022/03/17	6	50.83	29	50.86	51.10	-23	4,392	-0.52%
2022/03/16	54	51.39	72	51.71	51.90	-18	4,011	-0.45%
2022/03/15	47	50.18	5.1	49.43	49.10	41.9	3,156	1.33%
2022/03/14	12	47.27	10	47.52	50.10	2	2,651	0.08%
2022/03/11	28.5	45.58	2	45.40	45.55	26.5	2,123	1.25%
2022/03/10	0	0.00	5	44.40	44.45	-5	1,991	-0.25%
2022/02/25	0.1	41.55	0	0.00	41.80	0.1	1,986	0.00%
2022/02/23	2	42.60	0	0.00	42.40	2	2,053	0.10%
2022/02/11	3	43.90	0	0.00	43.70	3	2,526	0.12%
2022/01/24	1	41.95	0	0.00	41.85	1	2,822	0.04%
2022/01/06	1	45.25	0	0.00	45.20	1	4,178	0.02%
2022/01/04	0	0.00	5	44.70	45.10	-5	4,176	-0.12%
2021/12/28	0.1	44.95	0	0.00	44.80	0.1	4,372	0.00%
2021/12/27	5	44.95	0	0.00	44.95	5	4,438	0.11%
2021/12/24	0	0.00	2	44.95	44.90	-2	4,811	-0.04%
2021/12/23	102	44.50	0	0.00	44.80	102	5,005	2.04%	大買/鉅額交易
2021/12/21	0.4	43.65	0	0.00	43.65	0.4	5,292	0.01%
2021/12/14	0.1	43.45	0	0.00	43.25	0.1	5,238	0.00%
2021/12/09	0	0.00	37	44.10	43.75	-37	5,229	-0.71%
2021/12/08	2	44.50	3	44.35	44.30	-1	5,196	-0.02%
2021/12/07	4	45.34	0	0.00	45.00	4	5,129	0.08%
2021/12/06	6	44.78	0	0.00	45.35	6	5,120	0.12%
2021/12/03	11	44.92	0	0.00	44.95	11	5,122	0.21%
2021/12/02	1	44.95	0	0.00	44.80	1	5,147	0.02%
2021/11/26	1	44.85	0	0.00	44.70	1	5,164	0.02%
2021/11/25	0	0.00	3	46.00	45.70	-3	5,134	-0.06%
2021/11/24	0.3	45.75	1	45.80	45.75	-0.7	5,148	-0.01%
2021/11/23	0	0.00	1	45.85	45.95	-1	5,135	-0.02%
2021/11/22	2	45.55	0	0.00	45.55	2	5,109	0.04%
2021/11/19	3	45.25	1	44.90	45.00	2	5,067	0.04%
2021/11/18	2	45.30	6	45.30	45.60	-4	5,047	-0.08%
2021/11/17	4.2	45.51	3	45.35	45.55	1.2	5,015	0.02%
2021/11/16	7	45.15	0	0.00	45.65	7	4,981	0.14%
2021/11/11	0	0.00	2	42.90	43.25	-2	4,783	-0.04%
2021/11/08	1	42.00	2	42.05	42.05	-1	4,663	-0.02%
2021/11/05	4	41.14	0	0.00	41.25	4	4,663	0.09%
2021/11/03	1	41.30	0	0.00	41.15	1	4,743	0.02%
2021/11/02	0	0.00	1	42.45	41.25	-1	4,741	-0.02%
2021/11/01	3	42.02	0	0.00	42.05	3	4,685	0.06%
2021/10/29	1	41.25	1	41.05	41.15	0	4,661	0.00%
2021/10/28	10	40.52	2	40.85	41.10	8	4,626	0.17%
2021/10/26	1	39.80	7	39.37	39.35	-6	4,630	-0.13%
2021/10/25	1	40.00	0	0.00	40.20	1	4,527	0.02%
2021/10/22	8	41.31	0	0.00	41.50	8	4,748	0.17%
2021/10/21	4	41.33	7	41.48	41.30	-3	4,695	-0.06%
2021/10/20	1	45.65	0	0.00	45.75	1	4,045	0.02%
2021/10/15	0	0.00	1	45.75	45.75	-1	4,047	-0.02%
2021/10/14	1	45.45	0	0.00	45.40	1	4,070	0.02%
2021/10/12	0	0.00	4	46.55	46.25	-4	4,124	-0.10%
2021/10/08	0	0.00	18	46.95	46.90	-18	4,124	-0.44%
2021/10/07	0	0.00	3	47.75	47.80	-3	4,125	-0.07%
2021/10/05	4	46.26	11	46.16	46.20	-7	4,050	-0.17%
2021/10/04	4	46.79	2	46.80	46.40	2	4,066	0.05%
2021/10/01	11	48.45	15	48.61	46.50	-4	4,025	-0.10%
2021/09/30	11	49.10	8.2	48.57	48.75	2.8	3,694	0.07%
2021/09/29	20	48.97	2	48.78	48.70	18	3,488	0.52%
2021/09/28	1	47.05	0	0.00	47.05	1	3,193	0.03%
2021/09/27	0	0.00	3	46.60	46.25	-3	3,191	-0.09%
2021/09/16	3	46.50	0	0.00	46.30	3	3,559	0.08%
2021/09/14	0	0.00	1	45.25	45.50	-1	3,755	-0.03%
2021/09/08	1	45.00	0	0.00	45.00	1	4,384	0.02%
2021/09/07	5.1	45.71	0	0.00	46.00	5.1	4,414	0.12%
2021/09/06	1	48.70	0	0.00	47.85	1	4,409	0.02%
2021/09/02	0	0.00	2	48.90	48.50	-2	4,359	-0.05%
2021/09/01	0	0.00	3	49.00	48.95	-3	4,394	-0.07%
2021/08/31	0	0.00	5	48.66	49.00	-5	4,429	-0.11%
2021/08/30	2	48.55	3	48.57	48.50	-1	4,467	-0.02%
2021/08/26	1	47.60	0	0.00	47.60	1	4,563	0.02%
2021/08/25	0	0.00	2	47.50	47.70	-2	4,605	-0.04%
2021/08/24	2	47.20	0	0.00	47.35	2	4,633	0.04%
2021/08/23	0	46.80	0	0.00	46.90	0	4,666	0.00%
2021/08/20	0	45.75	0	45.70	46.00	0	4,715	0.00%
2021/08/17	0	0.00	5	46.25	46.15	-5	4,891	-0.10%
2021/08/16	2	46.50	0	0.00	46.45	2	4,928	0.04%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/11	3	47.28	0	0.00	47.35	3	5,088	0.06%
2021/08/10	1	48.50	0	0.00	48.20	1	5,155	0.02%
2021/08/09	0	0.00	2	49.43	49.20	-2	5,268	-0.04%
2021/08/06	2	50.00	0	0.00	50.00	2	5,382	0.04%
2021/08/05	0	50.60	0	0.00	50.60	0	5,546	0.00%
2021/08/04	1	51.00	9	50.92	50.90	-8	5,830	-0.14%
2021/08/02	2	50.20	0	0.00	50.10	2	5,988	0.03%
2021/07/28	4	51.50	7.8	51.26	50.30	-3.8	6,125	-0.06%
2021/07/23	1	49.60	0	0.00	49.55	1	6,086	0.02%
2021/07/21	2	49.28	3	49.30	49.05	-1	6,317	-0.02%
2021/07/20	1	50.40	0	0.00	49.80	1	6,381	0.02%
2021/07/19	0.1	50.60	1	50.30	50.80	-1	6,457	-0.01%
2021/07/16	0.1	50.30	0	0.00	50.20	0.1	6,657	0.00%
2021/07/14	0	0.00	5	49.20	49.05	-5	7,047	-0.07%
2021/07/13	14	50.42	7	49.99	49.70	7	7,214	0.10%
2021/07/09	4	49.08	2	49.23	49.10	2	7,525	0.03%
2021/07/08	1	49.85	0	0.00	49.80	1	7,848	0.01%
2021/07/07	13	50.53	10	49.95	49.90	3	8,285	0.04%
2021/06/29	1	50.60	0	0.00	50.50	1	10,099	0.01%
2021/06/28	1	51.10	5	51.00	51.00	-4	10,209	-0.04%
2021/06/25	5	52.30	1	52.90	52.30	4	10,177	0.04%
2021/06/24	6.1	52.41	0	0.00	52.30	6.1	10,163	0.06%
2021/06/23	2	52.60	3	52.77	53.00	-1	10,154	-0.01%
2021/06/22	4	52.63	8	52.75	53.00	-4	10,174	-0.04%
2021/06/21	1	49.80	1	49.80	50.20	0	9,833	0.00%
2021/06/18	3	50.70	3	51.50	50.40	0	9,937	0.00%
2021/06/16	3	50.33	3	50.70	49.95	0	10,130	0.00%
2021/06/15	1	49.90	4	50.23	50.00	-3	10,400	-0.03%
2021/06/10	1	48.95	1	49.10	49.15	0	10,789	0.00%
2021/06/09	1	48.60	8	49.17	48.70	-7	11,185	-0.06%
2021/06/07	3	49.43	0	0.00	50.00	3	12,061	0.02%
2021/05/28	8	51.20	5	51.36	51.20	3	13,746	0.02%
2021/05/27	0	0.00	3	50.87	51.50	-3	13,815	-0.02%
2021/05/26	2	49.90	6	50.27	50.40	-4	13,869	-0.03%
2021/05/25	0	0.00	6	49.27	49.80	-6	13,915	-0.04%
2021/05/21	0	0.00	1	48.05	48.10	-1	14,176	-0.01%
2021/05/20	1	48.15	0	0.00	47.55	1	14,394	0.01%
2021/05/19	2	48.55	12	47.81	48.80	-10	14,474	-0.07%
2021/05/18	10	47.26	14	46.28	47.45	-4	14,584	-0.03%
2021/05/14	2	48.80	1	48.70	47.50	1	14,647	0.01%
2021/05/13	1	47.05	0	0.00	47.00	1	14,627	0.01%
2021/05/12	9	46.01	11	47.56	45.75	-2	14,724	-0.01%
2021/05/11	20	49.60	11	48.65	49.20	9	14,627	0.06%
2021/05/10	1	52.20	12	52.86	52.00	-11	15,070	-0.07%
2021/05/07	12	52.05	7	52.49	52.50	5	15,779	0.03%
2021/05/06	10	53.00	13	52.52	51.70	-3	15,779	-0.02%
2021/05/05	3	49.60	0	0.00	49.50	3	15,623	0.02%
2021/05/04	17	49.50	5	49.39	49.35	12	15,716	0.08%
2021/05/03	8	52.54	1	52.50	52.00	7	15,725	0.04%
2021/04/29	4	53.53	0	0.00	53.50	4	15,766	0.03%
2021/04/28	6	53.60	3	54.17	53.50	3	15,790	0.02%
2021/04/27	2	53.80	0	0.00	54.10	2	15,841	0.01%
2021/04/26	1	54.00	1	54.10	54.20	0	15,879	0.00%
2021/04/23	3	53.70	1	53.70	53.70	2	16,025	0.01%
2021/04/22	12	55.85	14	54.47	54.10	-2	16,084	-0.01%
2021/04/21	6	56.67	8	56.88	56.30	-2	15,904	-0.01%
2021/04/20	4	56.00	1	56.00	56.00	3	15,756	0.02%
2021/04/19	5	56.16	12	56.09	56.30	-7	15,798	-0.04%
2021/04/16	15	55.06	23	55.87	56.10	-8	15,903	-0.05%
2021/04/15	4	53.78	0	0.00	53.70	4	15,762	0.03%
2021/04/14	6	54.05	9	54.31	54.10	-3	15,998	-0.02%
2021/04/13	12	57.01	27	56.63	55.40	-15	16,006	-0.09%
2021/04/12	3	57.03	18	57.05	56.40	-15	15,934	-0.09%
2021/04/09	40	56.51	40	55.99	57.30	0	16,319	0.00%
2021/04/08	15	54.88	20	54.68	54.30	-5	16,049	-0.03%
2021/04/07	19	54.10	17	54.29	54.40	2	16,015	0.01%
2021/04/06	3	53.27	1	53.50	53.40	2	16,165	0.01%
2021/04/01	1	52.70	6	52.70	52.70	-5	16,164	-0.03%
2021/03/31	34	53.68	2	54.00	52.80	32	16,177	0.20%
2021/03/30	2	53.40	0	0.00	53.50	2	16,210	0.01%
2021/03/29	2	52.80	0	0.00	53.50	2	16,443	0.01%
2021/03/26	1	52.30	1	52.20	52.60	0	16,622	0.00%
2021/03/25	15	52.06	2	51.90	51.80	13	16,865	0.08%
2021/03/24	4	53.40	0	0.00	53.20	4	17,349	0.02%
2021/03/23	7	53.90	1	54.00	53.90	6	17,498	0.03%
2021/03/22	3	53.90	2	53.20	53.20	1	17,696	0.01%
2021/03/19	3	54.33	3	54.23	54.00	0	18,236	0.00%
2021/03/18	13	55.16	9	55.00	55.00	4	18,672	0.02%
2021/03/17	2	54.40	0	0.00	53.80	2	19,532	0.01%
2021/03/16	15	55.77	28	55.40	54.70	-13	20,212	-0.06%
2021/03/15	15	55.29	24	55.43	55.10	-9	20,601	-0.04%
2021/03/12	49	55.05	17	55.06	54.60	32	21,284	0.15%
2021/03/11	2	53.10	5	54.00	53.10	-3	21,124	-0.01%
2021/03/10	0	0.00	1	52.20	52.00	-1	21,286	0.00%
2021/03/09	14	52.56	12	52.00	51.80	2	21,847	0.01%
2021/03/08	5	52.90	11	52.39	51.90	-6	21,986	-0.03%
2021/03/05	6	51.57	56	51.04	51.40	-50	22,218	-0.23%
2021/03/04	17	53.79	18	53.56	52.70	-1	22,943	0.00%
2021/03/03	57	53.43	16	53.08	53.90	41	23,991	0.17%
2021/03/02	9	50.61	6	51.08	50.20	3	24,507	0.01%
2021/02/26	7	50.34	7	50.14	50.10	0	26,263	0.00%
2021/02/25	0	0.00	1	50.60	50.40	-1	26,622	0.00%
2021/02/24	3	51.80	14	51.53	50.40	-11	26,877	-0.04%
2021/02/23	5	51.02	11.5	51.56	51.70	-6.5	27,023	-0.02%
2021/02/22	15	50.62	12	51.25	51.40	3	27,601	0.01%
2021/02/19	13	49.68	4	50.10	50.00	9	27,761	0.03%
2021/02/18	5	49.24	36	50.56	50.50	-31	27,860	-0.11%
2021/02/17	15	49.50	19	49.19	49.30	-4	27,884	-0.01%
2021/02/05	6.5	47.96	5	48.25	47.55	1.5	27,902	0.01%
2021/02/04	20	48.06	17	47.49	47.45	3	28,067	0.01%
2021/02/03	2	48.05	1	48.00	47.20	1	28,193	0.00%
2021/02/02	3	46.85	0	0.00	46.70	3	28,299	0.01%
2021/02/01	8	46.49	7	46.71	46.75	1	28,457	0.00%
2021/01/29	29	49.28	137	48.47	47.90	-108	28,128	-0.38%	大賣/鉅額交易
2021/01/28	1	46.65	1	47.60	46.55	0	28,220	0.00%
2021/01/26	1	47.50	2	47.35	47.15	-1	29,167	0.00%
2021/01/25	15	48.30	17	48.15	48.10	-2	29,673	-0.01%
2021/01/22	1	46.35	4	46.63	46.45	-3	30,115	-0.01%
2021/01/21	6	45.16	0	0.00	45.40	6	30,797	0.02%
2021/01/20	6	45.66	0	0.00	45.30	6	32,476	0.02%
2021/01/18	7	46.84	1	46.40	47.65	6	33,008	0.02%
2021/01/15	5	47.32	0	0.00	47.05	5	33,369	0.01%
2021/01/14	17	48.15	3	48.15	48.10	14	33,472	0.04%
2021/01/13	10	48.03	22	48.09	48.20	-12	33,635	-0.04%
2021/01/12	5	48.75	3	48.28	48.25	2	33,857	0.01%
2021/01/11	5	49.37	3	49.52	49.45	2	34,026	0.01%
2021/01/08	0	0.00	2.4	48.13	48.20	-2.4	34,121	-0.01%
2021/01/07	11	48.03	6	48.07	47.75	5	34,457	0.01%
2021/01/06	101	47.52	3	47.77	47.10	98	35,051	0.28%	大買/
2021/01/05	4.1	48.92	3	49.37	48.65	1.1	35,154	0.00%
2021/01/04	25	49.95	6	50.54	49.10	19	35,607	0.05%
2020/12/31	13	54.07	2	54.20	53.60	11	35,064	0.03%
2020/12/29	1	55.50	3	56.77	55.90	-2	35,653	-0.01%
2020/12/28	1	55.10	1	56.00	55.20	0	35,848	0.00%
2020/12/25	2	54.20	0	0.00	54.60	2	36,510	0.01%
2020/12/24	9	54.89	2	55.30	54.70	7	36,688	0.02%
2020/12/23	2	55.45	9	54.70	54.30	-7	36,828	-0.02%
2020/12/22	1	55.10	1	55.20	53.10	0	37,382	0.00%
2020/12/21	8	55.19	9	55.62	55.50	-1	37,567	0.00%
2020/12/18	22	55.65	42	55.55	55.80	-20	38,202	-0.05%
2020/12/17	11	52.85	7	53.00	53.00	4	38,116	0.01%
2020/12/16	14	53.46	4	53.60	54.20	10	38,160	0.03%
2020/12/15	21	52.38	12	52.00	51.80	9	38,056	0.02%
2020/12/14	10	54.59	10	55.54	55.60	0	37,801	0.00%
2020/12/11	43	57.83	15	57.19	55.80	28	37,521	0.07%
2020/12/10	28	63.56	18	62.82	61.70	10	36,688	0.03%
2020/12/09	15	61.55	7	62.49	63.30	8	36,539	0.02%
2020/12/08	7	60.46	12	60.56	61.50	-5	37,342	-0.01%
2020/12/07	0	0.00	7	56.84	58.20	-7	37,134	-0.02%
2020/12/04	11	57.16	7	57.34	57.30	4	37,103	0.01%
2020/12/03	15	58.87	35	59.00	58.30	-20	37,234	-0.05%
2020/12/02	5	57.76	2	58.05	57.40	3	37,364	0.01%
2020/12/01	14	58.49	10	59.25	58.00	4	38,275	0.01%
2020/11/30	15	58.03	17	57.96	58.50	-2	38,300	-0.01%
2020/11/27	35	57.20	14.3	57.70	56.70	20.7	37,928	0.05%
2020/11/26	34	56.23	32	56.20	55.60	2	37,034	0.01%
2020/11/25	16	54.33	187	54.25	56.10	-171	36,177	-0.47%	大賣/鉅額交易
2020/11/24	7	50.96	16	50.86	51.00	-9	34,519	-0.03%
2020/11/23	9	50.53	35.5	49.75	50.90	-26.5	34,095	-0.08%
2020/11/20	5	49.99	5	50.34	49.65	0	33,763	0.00%
2020/11/19	2	51.10	6	51.03	50.30	-4	33,458	-0.01%
2020/11/18	1	48.55	12	49.52	49.75	-11	32,719	-0.03%
2020/11/17	5	48.18	4	47.69	47.65	1	32,390	0.00%
2020/11/16	5	47.95	1	48.00	47.55	4	32,271	0.01%
2020/11/13	6	48.18	0	0.00	48.55	6	32,114	0.02%
2020/11/12	7	47.70	2	47.45	47.20	5	32,031	0.02%
2020/11/11	2	48.20	6	48.13	48.65	-4	32,081	-0.01%
2020/11/10	10.1	48.44	3	48.60	48.80	7.1	32,097	0.02%
2020/11/09	1	49.85	2	50.40	49.85	-1	31,720	0.00%
2020/11/06	2	49.70	0	0.00	50.00	2	31,373	0.01%
2020/11/05	8	50.30	21	50.81	50.20	-13	31,123	-0.04%
2020/11/04	12	49.26	5	49.33	49.00	7	30,304	0.02%
2020/11/03	26	49.78	26	50.04	49.60	0	29,905	0.00%
2020/11/02	5	48.92	2	48.70	49.05	3	29,259	0.01%
2020/10/30	15	49.04	6	50.82	48.15	9	28,635	0.03%
2020/10/29	43	51.95	35	51.86	51.90	8	27,928	0.03%
2020/10/28	18	52.28	59	52.63	53.00	-41	27,143	-0.15%
2020/10/27	14	49.29	27	49.78	48.75	-13	25,399	-0.05%
2020/10/26	58	49.19	15	49.27	49.45	43	25,117	0.17%
2020/10/23	9	48.51	6	47.82	49.00	3	24,608	0.01%
2020/10/22	4	46.71	6	46.20	47.00	-2	24,019	-0.01%
2020/10/21	6	46.25	3	46.62	46.10	3	23,783	0.01%
2020/10/20	25	46.04	2	46.08	45.90	23	23,587	0.10%
2020/10/19	18	47.36	19	47.66	47.25	-1	23,359	0.00%
2020/10/16	8	47.93	12	49.16	47.40	-4	23,270	-0.02%
2020/10/15	87	50.35	1	50.10	49.30	86	22,868	0.38%
2020/10/14	20	51.14	22	51.03	50.70	-2	22,361	-0.01%
2020/10/13	6	48.44	6	48.87	49.40	0	21,443	0.00%
2020/10/12	7	48.27	9	48.67	49.40	-2	20,980	-0.01%
2020/10/08	22	47.04	25	46.78	47.00	-3	20,214	-0.01%
2020/10/07	7	46.50	1	46.35	46.55	6	19,873	0.03%
2020/10/06	16	46.87	24	47.18	46.90	-8	19,520	-0.04%
2020/10/05	17	44.80	9	43.86	45.60	8	18,668	0.04%
2020/09/30	29	44.01	25	43.61	42.70	4	18,081	0.02%
2020/09/29	1	41.95	4	42.13	41.65	-3	17,218	-0.02%
2020/09/28	5	42.86	0	0.00	43.10	5	16,997	0.03%
2020/09/25	3	44.55	2	44.85	42.65	1	16,664	0.01%
2020/09/24	2	46.60	0	0.00	44.75	2	15,808	0.01%
2020/09/23	7	47.10	1	46.30	47.10	6	15,373	0.04%
2020/09/22	9	48.67	2	49.95	48.40	7	14,434	0.05%
2020/09/21	1	52.10	1	51.50	51.50	0	13,840	0.00%
2020/09/18	1	51.60	0	0.00	51.20	1	13,532	0.01%
2020/09/17	22	51.81	13	53.12	51.30	9	13,284	0.07%
2020/09/16	2	51.40	1	51.90	51.60	1	12,833	0.01%
2020/09/15	2	51.25	2	52.45	52.00	0	12,553	0.00%
2020/09/14	12	49.91	3	50.50	51.50	9	12,216	0.07%
2020/09/11	15	55.98	38	55.61	52.40	-23	11,514	-0.20%
2020/09/10	12	50.87	12	51.73	53.40	0	10,049	0.00%
2020/09/09	35	49.29	14	49.86	49.75	21	9,160	0.23%
2020/09/08	11	48.48	1	49.45	48.50	10	8,760	0.11%
2020/09/07	25	48.85	5	51.08	51.00	20	8,130	0.25%
2020/09/04	5	45.27	10	44.98	46.60	-5	7,381	-0.07%
2020/09/03	3	43.02	1	44.15	44.30	2	6,205	0.03%
2020/09/02	19	41.34	9	41.66	42.15	10	5,672	0.18%
2020/09/01	2	38.35	2	37.85	39.95	0	5,137	0.00%
2020/08/28	0	0.00	3	34.55	34.55	-3	4,125	-0.07%
2020/08/27	4	32.90	0	0.00	33.00	4	3,918	0.10%
2020/08/26	0	0.00	6	32.60	32.60	-6	3,893	-0.15%
2020/08/25	0	0.00	4	33.25	32.75	-4	3,897	-0.10%
2020/08/24	3	32.90	1	32.80	32.80	2	3,914	0.05%
2020/08/21	8	32.81	0	0.00	32.75	8	4,006	0.20%
2020/08/20	2	32.75	2	32.05	32.65	0	3,967	0.00%
2020/08/19	0	0.00	7	34.62	34.25	-7	3,841	-0.18%
2020/08/18	9	34.31	6	34.51	34.05	3	3,756	0.08%
2020/08/17	1	32.55	1	32.80	34.50	0	3,596	0.00%
2020/08/14	20	32.08	20	31.05	31.40	0	3,273	0.00%
2020/08/11	0	0.00	2	31.00	31.10	-2	3,108	-0.06%
2020/08/10	2	31.10	0	0.00	31.10	2	3,180	0.06%
2020/08/04	0	0.00	6	30.98	30.90	-6	3,392	-0.18%
2020/07/30	1	30.55	2	30.10	30.45	-1	3,316	-0.03%
2020/07/24	0	0.00	11	31.09	30.35	-11	3,252	-0.34%
2020/07/23	10	31.40	20	30.55	31.55	-10	3,207	-0.31%
2020/07/22	31	30.64	12	30.58	30.75	19	3,084	0.62%
2020/07/14	0	0.00	2	28.45	28.70	-2	2,724	-0.07%
2020/07/10	0	0.00	4.6	28.62	28.90	-4.6	2,733	-0.17%
2020/07/09	6	29.03	6	28.93	28.90	0	2,707	0.00%
2020/07/07	0	0.00	1	28.60	28.50	-1	2,705	-0.04%
2020/07/01	2	27.75	1	27.70	27.70	1	2,666	0.04%
2020/06/23	2	27.75	0	0.00	27.55	2	2,745	0.07%
2020/06/11	0	0.00	5	27.90	28.20	-5	2,896	-0.17%
2020/06/08	2	29.40	2	29.30	29.05	0	3,081	0.00%
2020/06/05	7	28.65	1	29.20	29.20	6	3,054	0.20%
2020/06/02	0	0.00	1	28.55	28.15	-1	3,074	-0.03%
2020/06/01	1	28.85	0	0.00	28.65	1	3,033	0.03%
2020/05/28	3	29.20	3	29.00	29.20	0	2,941	0.00%
2020/05/27	4	27.63	4	28.10	28.00	0	2,845	0.00%
2020/05/25	0	0.00	40	27.70	27.70	-40	2,892	-1.38%
2020/05/22	0	0.00	6	27.38	27.40	-6	2,924	-0.21%
2020/05/20	2	27.60	0	0.00	27.60	2	2,918	0.07%
2020/05/19	0	0.00	6	28.05	27.70	-6	2,894	-0.21%
2020/05/18	5	27.50	0	0.00	27.55	5	2,857	0.17%
2020/05/15	5	27.71	0	0.00	27.55	5	2,868	0.17%
2020/05/14	0	0.00	8	27.53	27.50	-8	2,833	-0.28%
2020/05/13	7	27.31	5	27.45	27.50	2	2,818	0.07%
2020/05/12	9	27.24	4	27.03	27.65	5	2,768	0.18%
2020/05/11	5	26.32	18	27.06	27.20	-13	2,698	-0.48%
2020/05/08	5	25.99	0	0.00	26.00	5	2,614	0.19%
2020/05/07	20	25.20	0	0.00	25.20	20	2,612	0.77%
2020/05/06	20	25.15	0	0.00	25.05	20	2,663	0.75%
2020/05/05	5	25.48	10	25.05	25.35	-5	2,800	-0.18%
2020/04/30	1	25.45	1	25.30	25.30	0	2,910	0.00%
2020/04/29	2	24.90	0	0.00	25.00	2	2,926	0.07%
2020/04/27	7	24.72	2	24.65	24.90	5	3,083	0.16%
2020/04/24	3	23.95	0	0.00	24.00	3	3,107	0.10%
2020/04/22	2	23.25	56	23.48	23.60	-54	3,514	-1.54%
2020/04/21	0	0.00	60	24.29	23.60	-60	3,509	-1.71%
2020/04/17	0	0.00	0.3	24.40	24.40	-0.3	3,533	-0.01%
2020/04/16	3	24.20	0	0.00	24.30	3	3,575	0.08%
2020/04/15	7	24.12	0.5	24.30	24.40	6.5	3,667	0.18%
2020/04/14	0	0.00	12	23.71	23.80	-12	3,675	-0.33%
2020/04/07	30	23.15	0	0.00	23.15	30	4,070	0.74%
2020/04/01	0.3	22.15	0	0.00	22.20	0.3	4,029	0.01%
2020/03/27	2.5	22.14	2	22.20	21.80	0.5	4,025	0.01%
2020/03/19	0	0.00	1	20.25	19.70	-1	3,930	-0.03%
2020/03/18	1	21.85	0	0.00	21.85	1	3,853	0.03%
2020/03/17	0	0.00	4	21.60	21.70	-4	3,843	-0.10%
2020/03/16	4	22.20	1	22.40	22.20	3	3,825	0.08%
2020/03/13	0	0.00	1	21.85	22.35	-1	3,768	-0.03%
2020/03/12	0	0.00	11	23.50	23.45	-11	3,674	-0.30%
2020/03/10	0	0.00	2	24.45	25.00	-2	3,530	-0.06%
2020/03/09	0	0.00	2	25.20	25.05	-2	3,467	-0.06%
2020/02/27	2	26.00	0	0.00	26.00	2	3,421	0.06%
2020/02/25	1	26.40	0	0.00	26.30	1	3,311	0.03%
2020/02/21	1	27.45	6	27.40	27.30	-5	3,226	-0.15%
2020/02/20	6	27.77	0	0.00	27.75	6	3,208	0.19%
2020/02/18	1	27.40	0	0.00	27.40	1	3,155	0.03%
2020/02/14	0	0.00	1	27.25	27.45	-1	3,146	-0.03%
2020/02/13	4	27.88	0	0.00	27.55	4	3,075	0.13%
2020/02/12	1	28.10	0	0.00	28.05	1	3,030	0.03%
2020/02/11	0	0.00	6	28.21	28.05	-6	2,997	-0.20%
2020/02/10	5	27.99	2	27.90	28.20	3	2,951	0.10%
2020/02/07	7	28.68	10	28.46	28.40	-3	2,903	-0.10%
2020/02/06	2	29.15	2	28.95	28.70	0	2,842	0.00%
2020/02/05	7.9	27.90	0.6	27.65	27.80	7.2	2,690	0.27%
2020/02/04	10	27.49	2	27.80	27.60	8	2,610	0.31%
2020/02/03	5	26.00	9	26.55	26.90	-4	2,527	-0.16%
2020/01/31	0	0.00	7	27.09	27.05	-7	2,446	-0.29%
2020/01/30	17	26.75	16	26.30	26.45	1	2,344	0.04%
2020/01/20	1	27.75	21	27.55	27.75	-20	2,227	-0.90%
2020/01/17	8	27.11	12	27.29	27.15	-4	2,170	-0.18%
2020/01/16	28	27.62	11	27.92	27.85	17	2,020	0.84%
2020/01/15	4	26.13	5	26.10	26.10	-1	1,757	-0.06%
2020/01/14	2	26.05	0	0.00	26.05	2	1,750	0.11%
2020/01/10	4	26.08	8	26.00	26.00	-4	1,698	-0.24%
2020/01/09	46	25.74	5	26.10	26.45	41	1,620	2.53%
2020/01/08	5	25.13	13	25.27	25.15	-8	1,500	-0.53%
2020/01/07	3	25.30	0	0.00	25.45	3	1,445	0.21%
2020/01/06	1	25.45	6	25.35	25.20	-5	1,388	-0.36%
2020/01/03	6	25.52	15	25.44	25.60	-9	1,351	-0.67%
2020/01/02	6	25.00	9	25.16	25.55	-3	1,251	-0.24%
2019/12/31	45	24.52	21	24.59	24.30	24	1,110	2.16%
2019/12/30	0	0.00	2	22.90	22.90	-2	916	-0.22%
2019/12/25	0	0.00	4	22.75	22.70	-4	884	-0.45%
2019/12/24	1	22.60	2	22.50	22.45	-1	856	-0.12%
2019/12/23	2	21.70	2	22.10	22.20	0	832	0.00%
2019/12/18	0	0.00	3	22.07	22.00	-3	784	-0.38%
2019/12/13	5	21.66	7	21.70	21.70	-2	721	-0.28%
2019/12/09	0	0.00	1	21.30	21.30	-1	678	-0.15%
2019/12/04	2	21.33	5	21.25	21.25	-3	678	-0.44%
2019/12/02	2	21.30	0	0.00	21.30	2	647	0.31%
2019/11/29	3	21.70	0	0.00	21.70	3	628	0.48%
2019/11/27	5	21.70	7	21.49	21.70	-2	589	-0.34%
2019/11/26	0	0.00	1	21.35	21.40	-1	576	-0.17%
2019/11/25	0	0.00	4	21.35	21.40	-4	595	-0.67%
2019/11/20	0	0.00	2	21.35	21.35	-2	646	-0.31%
2019/11/18	2	21.20	0	0.00	21.20	2	634	0.32%
2019/11/15	2	21.28	28	21.25	21.25	-26	636	-4.09%
2019/11/14	1	21.30	15	21.30	21.35	-14	623	-2.24%
2019/11/13	0	0.00	15	20.80	20.85	-15	568	-2.64%
2019/11/12	1.3	20.50	15	20.52	20.50	-13.8	516	-2.66%
2019/11/05	0	0.00	5	20.50	20.50	-5	529	-0.94%
2019/10/25	0	0.00	1	20.30	20.35	-1	577	-0.17%
2019/10/23	0	0.00	6	20.33	20.35	-6	580	-1.03%
2019/08/27	1	20.85	0	0.00	20.85	1	674	0.15%
2019/08/08	6	20.95	0	0.00	20.85	6	774	0.77%
2019/08/05	0	0.00	1	20.80	20.85	-1	853	-0.12%
2019/06/04	0	0.00	10	20.90	20.85	-10	870	-1.15%
2019/05/31	0	0.00	1	20.80	20.80	-1	872	-0.11%
2019/05/23	4	20.85	0	0.00	20.65	4	799	0.50%
2019/05/17	0	0.00	1	21.20	21.15	-1	749	-0.13%
2019/05/16	0	0.00	1	21.15	21.05	-1	733	-0.14%
2019/05/15	0	0.00	4	21.10	21.00	-4	703	-0.57%
2019/05/14	4	21.00	0	0.00	21.20	4	687	0.58%
2019/05/13	0	0.00	4	21.44	21.25	-4	668	-0.60%
2019/05/10	0	0.00	1	21.20	21.25	-1	631	-0.16%
2019/05/08	0	0.00	5	20.85	20.80	-5	555	-0.90%
2019/04/30	0	0.00	30	20.77	20.80	-30	518	-5.79%
2019/04/24	0	0.00	1	20.85	21.00	-1	497	-0.20%
2019/03/27	1	20.65	0	0.00	20.60	1	400	0.25%
2019/02/18	0	0.00	1	20.25	20.25	-1	398	-0.25%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2019/01/07	0	0.00	2	19.45	19.55	-2	590	-0.34%
2019/01/04	0	0.00	5	19.00	19.05	-5	600	-0.83%
2019/01/02	1	19.30	0	0.00	19.25	1	660	0.15%
2018/12/28	0	0.00	1	19.30	19.30	-1	679	-0.15%
2018/12/26	20	19.15	0	0.00	19.05	20	876	2.28%
2018/12/25	2	19.13	0	0.00	19.05	2	892	0.22%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/22	0	0.00	1	19.50	19.50	-1	873	-0.11%
2018/12/21	0	0.00	2	19.50	19.40	-2	880	-0.23%
2018/12/20	1	19.65	0	0.00	19.50	1	875	0.11%
2018/12/19	12	19.70	0	0.00	19.70	12	872	1.38%
2018/12/18	1	19.85	0	0.00	19.85	1	881	0.11%
2018/12/10	5	20.00	0	0.00	19.95	5	937	0.53%
2018/12/06	4	20.01	0	0.00	20.00	4	940	0.43%
2018/12/04	1	20.20	0	0.00	20.20	1	939	0.11%
2018/11/28	0	0.00	15	20.25	20.30	-15	936	-1.60%
2018/11/23	0	0.00	0.4	20.20	20.20	-0.4	937	-0.04%
2018/11/21	1	20.40	0	0.00	20.35	1	1,019	0.10%
2018/11/14	0	0.00	5	20.50	20.40	-5	1,049	-0.48%
2018/11/09	0	0.00	5	20.49	20.50	-5	1,047	-0.48%
2018/11/05	0	0.00	2	20.30	20.30	-2	1,058	-0.19%
2018/11/02	0	0.00	8	20.25	20.20	-8	1,059	-0.76%
2018/10/24	30	20.10	0	0.00	20.40	30	1,053	2.85%
2018/10/16	15	20.65	10	20.65	20.60	5	1,065	0.47%
2018/10/15	0	0.00	30	20.73	20.70	-30	1,073	-2.79%
2018/10/12	5	20.15	0	0.00	20.90	5	1,065	0.47%
2018/10/11	59	20.19	0	0.00	20.15	59	1,099	5.36%
2018/10/08	5	21.40	8	21.23	21.20	-3	1,085	-0.28%
2018/10/04	0	0.00	26	21.73	21.65	-26	1,037	-2.51%
2018/10/01	0	0.00	5	20.80	20.80	-5	1,029	-0.49%
2018/09/25	5	20.94	2	20.83	20.85	3	1,066	0.28%
2018/09/21	1	20.85	0	0.00	20.70	1	1,046	0.10%
2018/09/20	0	0.00	5	20.65	20.70	-5	1,032	-0.48%
2018/09/10	15	19.90	0	0.00	20.00	15	1,045	1.43%
2018/09/07	20	20.10	0	0.00	20.05	20	1,050	1.90%
2018/09/04	1	20.55	0	0.00	20.50	1	1,160	0.09%
2018/08/29	28	20.54	2	20.50	20.60	26	1,200	2.17%
2018/08/23	1	21.20	0	0.00	21.30	1	1,118	0.09%
2018/08/16	0	0.00	3.2	20.85	20.80	-3.2	1,174	-0.27%
2018/08/14	10	20.95	0	0.00	20.90	10	1,188	0.84%
2018/08/09	0	0.00	10	21.70	21.65	-10	1,176	-0.85%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/07/31	10	21.60	0	0.00	21.65	10	1,301	0.77%
2018/07/30	0	0.00	20	21.65	21.40	-20	1,312	-1.52%
2018/07/27	0	0.00	22	21.70	21.65	-22	1,307	-1.68%
2018/07/26	0	0.00	18	21.75	21.75	-18	1,304	-1.38%
2018/07/25	0	0.00	2	21.70	21.70	-2	1,311	-0.15%
2018/07/23	0	0.00	10	21.70	21.70	-10	1,310	-0.76%
2018/07/16	5	21.10	2	20.90	21.10	3	1,362	0.22%
2018/07/13	0	0.00	1	21.10	21.05	-1	1,378	-0.07%
2018/07/12	0	0.00	1	21.00	21.05	-1	1,399	-0.07%
2018/07/11	5	21.20	0	0.00	20.85	5	1,422	0.35%
2018/07/06	2	20.30	0	0.00	20.30	2	1,402	0.14%
2018/07/03	1	20.70	0	0.00	20.50	1	2,020	0.05%
2018/06/29	0	0.00	1	20.95	21.00	-1	2,173	-0.05%
2018/06/28	0	0.00	10	20.80	20.85	-10	2,229	-0.45%
2018/06/22	4	20.70	0	0.00	20.65	4	2,622	0.15%
2018/06/20	1	20.75	0	0.00	20.75	1	2,617	0.04%
2018/06/15	1	20.95	0	0.00	20.85	1	2,608	0.04%
2018/06/14	3	21.30	17	21.25	21.20	-14	2,592	-0.54%
2018/06/13	13	21.14	2	21.00	21.20	11	2,530	0.43%
2018/06/08	3	21.00	0	0.00	20.95	3	2,489	0.12%
2018/06/07	2	21.10	0	0.00	21.20	2	2,500	0.08%
2018/06/06	0	0.00	2	20.95	20.95	-2	2,495	-0.08%
2018/06/05	2	21.05	0	0.00	21.00	2	2,482	0.08%
2018/06/01	5	21.10	3	20.85	21.00	2	2,466	0.08%
2018/05/30	10	20.80	0	0.00	20.75	10	2,468	0.41%
2018/05/25	6	21.28	0	0.00	21.05	6	2,449	0.24%
2018/05/22	1	21.10	0	0.00	21.10	1	2,404	0.04%
2018/05/21	7	21.35	1	21.45	21.50	6	2,407	0.25%
2018/05/18	5	21.00	0	0.00	20.95	5	2,405	0.21%
2018/05/17	5	20.95	0	0.00	20.95	5	2,415	0.21%
2018/05/16	2	21.40	0	0.00	21.10	2	2,422	0.08%
2018/05/15	0	0.00	5	21.32	21.50	-5	2,416	-0.21%
2018/05/11	8	21.02	0	0.00	21.20	8	2,409	0.33%
2018/05/08	2	20.78	0	0.00	20.95	2	2,394	0.08%
2018/05/07	3	20.55	0	0.00	20.55	3	2,420	0.12%
2018/05/04	5	20.80	0	0.00	20.80	5	2,406	0.21%
2018/05/03	5	21.00	13	20.85	20.90	-8	2,417	-0.33%
2018/05/02	1	21.00	12	20.95	21.00	-11	2,425	-0.45%
2018/04/26	6	21.60	0	0.00	21.30	6	2,431	0.25%
2018/04/24	1	21.45	9	21.87	21.65	-8	2,429	-0.33%
2018/04/23	6	22.20	1	21.95	22.25	5	2,459	0.20%
2018/04/20	6	22.34	4	22.45	22.40	2	2,436	0.08%
2018/04/19	12	22.33	1	22.30	22.25	11	2,363	0.47%
2018/04/18	1	21.80	1	22.00	22.20	0	2,349	0.00%
2018/04/17	1	22.05	6	22.22	21.85	-5	2,361	-0.21%
2018/04/16	19	22.56	8	22.61	22.55	11	2,358	0.47%
2018/04/13	7	22.36	1	22.40	22.40	6	2,328	0.26%
2018/04/11	8	22.83	3	22.83	23.30	5	2,292	0.22%
2018/04/10	7	23.00	34	23.52	22.80	-27	2,251	-1.20%
2018/04/09	16	24.20	9	23.40	24.40	7	2,110	0.33%
2018/04/03	15	22.59	4	22.30	22.70	11	1,772	0.62%
2018/03/31	0	0.00	4	21.80	22.00	-4	1,676	-0.24%
2018/03/30	12	22.96	16	22.41	22.00	-4	1,650	-0.24%
2018/03/29	10	21.80	10	21.70	21.60	0	1,451	0.00%
2018/03/15	18	20.60	0	0.00	20.50	18	1,972	0.91%
2018/03/12	0	0.00	10	20.25	20.30	-10	2,028	-0.49%
2018/02/09	1	20.10	0	0.00	20.05	1	2,838	0.04%
2018/02/07	3	20.23	0	0.00	20.05	3	2,834	0.11%
2018/02/06	10	19.60	0	0.00	19.80	10	2,837	0.35%
2018/02/02	0	0.00	5	21.05	21.10	-5	2,820	-0.18%
2018/02/01	10	21.01	0	0.00	21.05	10	2,868	0.35%
2018/01/30	2	21.30	0	0.00	21.10	2	2,999	0.07%
2018/01/19	0	0.00	1	22.05	21.95	-1	3,046	-0.03%
2018/01/17	0	0.00	30.8	22.01	22.40	-30.8	3,080	-1.00%
2018/01/12	13	21.89	0	0.00	21.95	13	3,197	0.41%
2018/01/05	0	0.00	5	22.40	22.45	-5	3,405	-0.15%
2018/01/04	0	0.00	10	22.40	22.40	-10	3,402	-0.29%
2018/01/02	0	0.00	41	22.50	22.60	-41	3,400	-1.21%