中興電 (1513)-統一-三多券商分點個股進出

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
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,241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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/23	1	162.50	2	162.50	162.00	-1	48,301	0.00%
2024/05/22	2	165.75	4	166.00	165.00	-2	49,386	0.00%
2024/05/21	1	168.00	0	0.00	167.50	1	49,850	0.00%
2024/05/20	2	169.50	2	172.50	169.50	0	50,543	0.00%
2024/05/16	2	168.00	5	171.20	169.00	-3	51,868	-0.01%
2024/05/15	2	168.00	4	170.75	168.00	-2	52,426	0.00%
2024/05/14	2	169.00	7	167.71	167.00	-5	52,511	-0.01%
2024/05/13	12.2	169.77	5	168.60	167.50	7.2	52,430	0.01%
2024/05/10	1	179.00	2	178.25	178.00	-1	52,537	0.00%
2024/05/09	1	183.00	11	179.91	179.50	-10	52,796	-0.02%
2024/05/08	14	185.82	1	185.50	184.00	13	52,697	0.02%
2024/05/06	21	178.33	2	175.50	177.50	19	52,282	0.04%
2024/05/03	17	178.91	11	179.45	178.50	6	52,072	0.01%
2024/05/02	5	184.10	3	184.50	181.50	2	51,753	0.00%
2024/04/30	1.2	183.57	1	182.00	184.00	0.2	51,643	0.00%
2024/04/29	13	189.00	11	186.00	186.00	2	51,533	0.00%
2024/04/26	1	194.00	1	192.50	188.50	0	51,334	0.00%
2024/04/25	14	190.96	42	192.45	191.00	-28	51,103	-0.05%
2024/04/24	18	191.22	33	192.23	194.50	-15	50,876	-0.03%
2024/04/23	29	189.10	26	190.21	188.50	3	50,409	0.01%
2024/04/22	42.3	194.75	42	189.86	185.00	0.3	49,867	0.00%
2024/04/19	83.4	199.05	36	199.51	197.50	47.4	49,722	0.10%
2024/04/18	57.4	204.39	50	205.33	203.50	7.4	48,651	0.02%
2024/04/17	8	197.19	88.2	205.88	209.50	-80.2	47,241	-0.17%
2024/04/16	24.1	194.49	16	194.00	190.50	8.1	46,063	0.02%
2024/04/15	92	202.64	43.1	205.83	203.00	48.9	45,031	0.11%
2024/04/12	36.2	202.19	36	203.33	212.00	0.2	43,106	0.00%
2024/04/11	36	187.67	79.2	190.69	193.00	-43.2	41,192	-0.10%
2024/04/10	18	182.19	5	185.60	183.00	13	39,715	0.03%
2024/04/09	16	184.00	27.1	185.66	185.00	-11.1	38,905	-0.03%
2024/04/08	73.2	180.75	5	181.80	182.00	68.2	37,888	0.18%
2024/04/03	1	178.00	0	0.00	178.50	1	37,537	0.00%
2024/04/02	14	179.68	14	178.68	178.50	0	37,896	0.00%
2024/04/01	4.1	179.50	2	179.50	177.50	2.1	37,647	0.01%
2024/03/29	2	174.25	4	177.75	179.50	-2	37,363	-0.01%
2024/03/28	15	177.60	20	178.60	177.00	-5	37,041	-0.01%
2024/03/27	21.2	179.86	22	179.48	176.00	-0.9	36,624	0.00%
2024/03/26	76	195.35	69.1	189.06	187.00	6.9	35,782	0.02%
2024/03/25	15.1	184.45	19.1	186.10	185.00	-4	34,312	-0.01%
2024/03/22	8	180.69	4	184.50	177.50	4	33,672	0.01%
2024/03/21	22	182.27	23	182.89	181.50	-1	33,132	0.00%
2024/03/20	9.1	178.82	21	177.31	177.00	-11.9	32,525	-0.04%
2024/03/19	42	181.86	44.1	181.72	180.00	-2.1	32,176	-0.01%
2024/03/18	21	177.00	22	178.30	178.50	-1	31,332	0.00%
2024/03/15	53	167.89	47	168.56	169.50	6	30,161	0.02%
2024/03/14	49	170.10	49	171.24	173.00	0	29,428	0.00%
2024/03/13	98.1	174.98	149	175.29	173.50	-50.9	28,573	-0.18%	大賣/
2024/03/12	85	169.68	122	170.74	170.00	-37	27,673	-0.13%	大賣/
2024/03/11	1	164.00	7	165.71	164.50	-6	27,174	-0.02%
2024/03/08	47.1	165.32	10.1	161.77	161.50	37	27,954	0.13%
2024/03/07	29	169.02	33.2	170.95	171.00	-4.2	27,655	-0.02%
2024/03/06	4	169.50	28	173.29	174.00	-24	27,315	-0.09%
2024/03/05	54	171.41	68	173.04	169.00	-14	26,916	-0.05%
2024/03/04	11	168.91	7.1	167.93	167.00	3.9	26,085	0.01%
2024/03/01	90	172.28	49	173.03	171.00	41	25,637	0.16%
2024/02/29	23	163.52	29	167.41	171.00	-6	25,071	-0.02%
2024/02/27	14	157.14	13	156.69	155.50	1	24,554	0.00%
2024/02/26	24	152.65	36	154.31	153.00	-12	23,116	-0.05%
2024/02/23	17	143.53	24.1	144.33	143.00	-7.1	21,278	-0.03%
2024/02/22	20	134.60	15	132.67	133.50	5	20,025	0.02%
2024/02/21	0.1	135.00	8.2	131.99	132.50	-8	19,435	-0.04%
2024/02/20	3	127.33	8	127.31	128.00	-5	18,717	-0.03%
2024/02/19	3	131.67	3	132.17	129.50	0	18,222	0.00%
2024/02/16	24	127.90	11	127.86	129.00	13	17,327	0.08%
2024/02/15	2	121.00	1.1	120.64	120.50	0.9	16,675	0.01%
2024/02/05	1	123.00	1	125.50	122.50	0	16,458	0.00%
2024/02/02	61	127.88	1	125.50	124.50	60	16,382	0.37%
2024/02/01	23.1	123.40	7.6	122.98	126.00	15.5	15,842	0.10%
2024/01/31	1	118.00	0	0.00	119.50	1	15,471	0.01%
2024/01/30	1	119.00	0	0.00	118.50	1	15,427	0.01%
2024/01/29	5	120.00	4	120.00	120.50	1	15,401	0.01%
2024/01/26	0	0.00	2	118.50	119.00	-2	15,358	-0.01%
2024/01/25	2	118.50	0	0.00	118.00	2	15,376	0.01%
2024/01/24	53.1	120.50	57	120.07	119.50	-4	15,377	-0.03%
2024/01/23	0	0.00	0	120.50	120.50	0	15,353	0.00%
2024/01/22	1	116.50	1	117.50	118.50	0	15,229	0.00%
2024/01/19	2	116.00	0	0.00	115.50	2	15,158	0.01%
2024/01/18	0	116.00	0	0.00	115.50	0	15,123	0.00%
2024/01/17	4	116.00	0	0.00	115.00	4	15,100	0.03%
2024/01/16	1	119.00	0	0.00	118.50	1	15,014	0.01%
2024/01/15	6.1	122.83	9	124.00	121.50	-3	14,985	-0.02%
2024/01/12	0	0.00	1	122.00	120.50	-1	14,450	-0.01%
2024/01/11	0.1	119.50	0	0.00	119.00	0.1	14,280	0.00%
2024/01/09	1.2	119.17	1	119.50	120.00	0.2	14,231	0.00%
2024/01/05	0	0.00	2	119.00	119.50	-2	13,983	-0.01%
2024/01/04	0.4	118.00	0	0.00	118.50	0.4	13,953	0.00%
2024/01/03	0	0.00	3	120.00	120.00	-3	13,844	-0.02%
2024/01/02	2	118.25	3	118.67	119.00	-1	13,740	-0.01%
2023/12/29	10.1	115.40	3	115.67	116.50	7.1	13,628	0.05%
2023/12/28	13	121.65	8.8	119.04	119.00	4.3	13,402	0.03%
2023/12/27	1	116.50	0.3	116.50	116.00	0.8	13,064	0.01%
2023/12/26	3	116.33	5	116.00	116.50	-2	13,137	-0.02%
2023/12/25	2	117.00	1	118.50	117.50	1	13,135	0.01%
2023/12/20	1	117.00	0	0.00	117.50	1	13,256	0.01%
2023/12/19	4	116.25	1	116.50	117.00	3	13,432	0.02%
2023/12/18	0	0.00	2	122.50	120.50	-2	13,267	-0.02%
2023/12/15	0.1	122.25	1	126.50	122.00	-0.9	13,270	-0.01%
2023/12/14	0	0.00	1	126.00	125.00	-1	12,954	-0.01%
2023/12/13	13	127.35	5	125.10	124.50	8	12,770	0.06%
2023/12/12	3	127.00	3	125.00	125.00	0	12,593	0.00%
2023/12/11	6	125.00	2	125.50	126.00	4	12,486	0.03%
2023/12/08	6	126.67	2	126.75	126.00	4	12,323	0.03%
2023/12/07	35.1	130.30	16	129.38	126.50	19.1	12,095	0.16%
2023/12/06	13.2	129.90	12.1	127.63	126.50	1.1	11,279	0.01%
2023/12/05	20	128.03	36.1	128.51	129.50	-16.1	10,637	-0.15%
2023/12/04	4	124.75	10	125.45	126.50	-6	9,665	-0.06%
2023/12/01	6	123.00	7	120.86	120.50	-1	9,186	-0.01%
2023/11/30	11.1	123.08	11.1	121.59	121.50	0.1	8,955	0.00%
2023/11/29	2	122.00	5	121.40	121.00	-3	8,700	-0.03%
2023/11/28	7.1	123.12	8	122.00	124.00	-1	8,670	-0.01%
2023/11/27	18	121.58	1	121.50	119.00	17	8,074	0.21%
2023/11/24	4	111.50	20	114.08	117.00	-16	7,031	-0.23%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/17	0	0.00	0.1	104.00	104.00	-0.1	6,811	0.00%
2023/11/15	0	0.00	0.3	103.50	103.50	-0.3	7,245	0.00%
2023/11/14	0	0.00	1	101.50	102.00	-1	7,559	-0.01%
2023/11/13	3.3	102.00	2	101.50	101.00	1.3	7,712	0.02%
2023/11/10	0	0.00	6	102.25	102.50	-6	7,809	-0.08%
2023/11/09	3	99.60	0	0.00	99.30	3	7,914	0.04%
2023/11/08	4	101.00	2	101.00	100.50	2	8,173	0.02%
2023/11/07	0	0.00	2	101.25	102.50	-2	8,286	-0.02%
2023/11/06	1	101.00	3	100.83	100.50	-2	8,595	-0.02%
2023/11/02	0	0.00	3	96.23	96.50	-3	9,014	-0.03%
2023/10/31	0	94.13	0.3	96.00	93.20	-0.2	9,418	0.00%
2023/10/30	2	97.80	22	97.85	97.60	-20	9,597	-0.21%
2023/10/26	2	101.00	1	101.00	100.00	1	10,689	0.01%
2023/10/25	1	101.50	2	102.00	102.00	-1	10,942	-0.01%
2023/10/24	2	100.10	2	100.25	100.00	0	11,195	0.00%
2023/10/23	0.1	100.00	13	99.69	99.90	-13	11,515	-0.11%
2023/10/20	3	96.66	1	96.00	96.20	2	12,125	0.02%
2023/10/19	2	98.40	2	98.05	98.10	0	12,985	0.00%
2023/10/18	1	100.50	1	99.90	99.00	0	15,240	0.00%
2023/10/17	3	102.33	2	100.50	100.00	1	15,255	0.01%
2023/10/16	0	0.00	22	102.20	102.50	-22	15,299	-0.14%
2023/10/13	1	105.00	0	0.00	102.50	1	15,899	0.01%
2023/10/12	1	105.00	1	106.00	106.00	0	16,830	0.00%
2023/10/11	1	106.00	1	105.00	105.00	0	17,571	0.00%
2023/10/06	2	107.25	2	107.00	106.50	0	17,839	0.00%
2023/10/05	0	0.00	4	108.00	108.00	-4	18,353	-0.02%
2023/10/03	4	109.25	4	107.50	107.50	0	18,637	0.00%
2023/10/02	0	0.00	1	108.00	109.00	-1	18,658	-0.01%
2023/09/28	1.1	106.07	2	107.00	107.50	-1	18,760	-0.01%
2023/09/27	2	106.00	1	106.00	106.00	1	18,958	0.01%
2023/09/26	3	106.01	3	106.67	106.50	0	19,279	0.00%
2023/09/25	6	103.67	10	105.50	106.50	-4	19,535	-0.02%
2023/09/22	1.1	103.59	4	102.25	102.00	-2.9	19,807	-0.01%
2023/09/21	2	98.70	2	99.10	98.70	0	19,786	0.00%
2023/09/20	2	98.90	0	0.00	100.50	2	20,212	0.01%
2023/09/18	0	0.00	1	102.50	101.50	-1	21,570	0.00%
2023/09/15	1	103.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	6	104.00	0	0.00	104.00	6	22,855	0.03%
2023/09/13	0	0.00	0.3	102.50	103.00	-0.3	24,493	0.00%
2023/09/12	2.1	102.55	1	104.00	104.00	1.1	25,234	0.00%
2023/09/08	0	0.00	1	107.00	107.00	-1	25,417	0.00%
2023/09/07	2	109.00	6	109.50	108.50	-4	25,460	-0.02%
2023/09/06	3	111.17	4	110.88	110.50	-1	25,598	0.00%
2023/09/05	2	110.50	1	111.00	110.50	1	25,749	0.00%
2023/09/04	1	110.50	1	111.00	110.50	0	26,296	0.00%
2023/09/01	4	113.50	1	115.00	111.50	3	26,383	0.01%
2023/08/31	1	113.00	0	0.00	113.50	1	26,307	0.00%
2023/08/30	11	112.95	1	113.00	112.50	10	26,707	0.04%
2023/08/29	1	112.50	0	0.00	113.50	1	27,595	0.00%
2023/08/28	21	112.95	0	0.00	112.00	21	27,759	0.08%
2023/08/25	2	114.00	82	114.52	113.50	-80	28,023	-0.29%
2023/08/24	1.3	114.30	55	115.08	115.00	-53.8	28,049	-0.19%
2023/08/23	2	110.00	2.4	110.00	110.00	-0.4	27,866	0.00%
2023/08/22	28.1	110.57	34	110.50	110.00	-5.9	28,028	-0.02%
2023/08/21	6	114.17	3	114.67	113.50	3	28,267	0.01%
2023/08/18	3	113.83	1	113.00	113.00	2	28,524	0.01%
2023/08/17	0	0.00	1	109.50	110.00	-1	29,040	0.00%
2023/08/16	0.1	110.00	2	109.75	110.50	-1.9	30,136	-0.01%
2023/08/15	1	111.50	1	112.50	111.50	0	30,547	0.00%
2023/08/14	15	111.30	13	109.27	108.50	2	30,904	0.01%
2023/08/11	7	115.50	0	0.00	114.50	7	30,741	0.02%
2023/08/10	6	114.99	13	116.00	114.00	-7	30,744	-0.02%
2023/08/09	7	116.50	2	117.50	116.00	5	30,557	0.02%
2023/08/08	0	0.00	0.2	115.50	115.00	-0.2	30,456	0.00%
2023/08/07	13	115.35	14	115.54	116.50	-1	30,508	0.00%
2023/08/04	0	0.00	10	114.15	116.00	-10	30,557	-0.03%
2023/08/02	2	112.50	2	113.50	110.50	0	30,912	0.00%
2023/08/01	11	113.73	3	113.33	114.00	8	31,242	0.03%
2023/07/31	11	116.09	15	117.47	117.00	-4	31,031	-0.01%
2023/07/28	5	112.10	4	112.25	112.50	1	30,730	0.00%
2023/07/27	3	110.67	3	111.50	110.50	0	30,849	0.00%
2023/07/26	7	108.71	2	109.00	108.00	5	31,164	0.02%
2023/07/25	5	108.50	13	110.81	111.50	-8	30,943	-0.03%
2023/07/24	11	107.18	3	107.50	106.00	8	30,413	0.03%
2023/07/21	55.4	109.14	7	110.29	112.50	48.4	29,560	0.16%
2023/07/20	2	110.50	0.1	110.50	110.50	1.9	27,579	0.01%
2023/07/19	14	122.50	2	122.50	122.50	12	27,680	0.04%
2023/07/18	18	137.44	4	136.38	136.00	14	27,923	0.05%
2023/07/17	12.5	143.70	27	142.24	141.00	-14.5	27,568	-0.05%
2023/07/14	16.5	137.68	24.3	137.42	137.50	-7.8	26,769	-0.03%
2023/07/13	4	134.25	5	134.30	134.00	-1	26,358	0.00%
2023/07/12	13	135.88	6.1	136.41	135.00	7	26,624	0.03%
2023/07/11	0.1	133.00	3	133.33	132.50	-2.9	26,629	-0.01%
2023/07/10	1	131.50	0	0.00	131.50	1	27,644	0.00%
2023/07/07	5	130.60	0	0.00	129.50	5	29,020	0.02%
2023/07/06	0	0.00	1	131.00	131.00	-1	30,136	0.00%
2023/07/05	6	131.58	0	0.00	130.50	6	30,694	0.02%
2023/07/04	17	135.85	4	135.50	134.50	13	30,911	0.04%
2023/07/03	6.2	137.11	2	137.75	138.00	4.2	30,585	0.01%
2023/06/30	4.3	134.78	4	135.75	137.00	0.3	30,420	0.00%
2023/06/29	1	131.00	1	131.00	132.00	0	30,058	0.00%
2023/06/28	17	129.06	0.1	129.50	129.00	16.9	29,950	0.06%
2023/06/27	25	138.02	29.1	135.25	132.00	-4.1	29,588	-0.01%
2023/06/26	18.1	133.58	1	133.50	133.50	17.1	28,728	0.06%
2023/06/21	5.1	131.31	6.1	131.73	132.50	-1	28,415	0.00%
2023/06/20	13	133.04	9	132.89	132.00	4	28,198	0.01%
2023/06/19	39.1	130.96	32.3	129.78	128.50	6.8	27,496	0.02%
2023/06/16	6	121.92	13	123.96	128.00	-7	26,242	-0.03%
2023/06/15	2	114.75	11	115.14	116.50	-9	25,876	-0.03%
2023/06/14	5	112.50	0	0.00	112.50	5	25,834	0.02%
2023/06/13	1	112.50	0	0.00	113.00	1	26,087	0.00%
2023/06/12	7	112.29	1	112.00	112.00	6	26,193	0.02%
2023/06/09	5	115.10	18	114.39	114.50	-13	26,243	-0.05%
2023/06/08	18	117.00	15	118.77	115.50	3	26,403	0.01%
2023/06/07	13	115.42	14	114.75	115.50	-1	26,307	0.00%
2023/06/06	2	113.50	0	0.00	113.50	2	26,795	0.01%
2023/06/05	32	117.25	12	117.04	115.00	20	27,143	0.07%
2023/06/02	21.1	119.25	23.7	118.20	117.00	-2.6	27,268	-0.01%
2023/06/01	116	114.30	2	114.25	113.50	114	26,580	0.43%	大買/鉅額交易
2023/05/31	17.3	113.21	31	114.05	114.50	-13.8	26,685	-0.05%
2023/05/30	4	112.13	1	113.00	112.00	3	26,711	0.01%
2023/05/29	35	114.20	35	113.96	113.50	0	26,795	0.00%
2023/05/26	2.5	112.60	2	112.25	112.00	0.5	26,934	0.00%
2023/05/25	84	114.80	64	115.05	112.50	20	27,119	0.07%
2023/05/24	6	111.83	2	112.00	112.50	4	27,238	0.01%
2023/05/23	10.1	114.55	8	115.81	114.00	2.1	27,844	0.01%
2023/05/22	14.1	115.65	11	114.23	117.00	3.1	27,613	0.01%
2023/05/19	11	109.91	3	111.50	109.00	8	27,075	0.03%
2023/05/18	18	108.33	33	107.36	108.00	-15	27,176	-0.06%
2023/05/17	6	105.50	1	105.50	105.00	5	28,152	0.02%
2023/05/16	2	104.25	8	104.19	105.00	-6	28,366	-0.02%
2023/05/15	2	105.00	2	104.00	104.50	0	28,463	0.00%
2023/05/12	25	102.20	9	101.50	104.50	16	28,779	0.06%
2023/05/11	25	102.20	9	101.50	101.00	16	29,244	0.05%
2023/05/10	2	103.75	19	103.58	106.00	-17	29,307	-0.06%
2023/05/09	13	106.96	9	104.00	103.50	4	29,207	0.01%
2023/05/08	16	111.28	11	111.05	110.50	5	28,694	0.02%
2023/05/05	1	108.00	1	109.00	108.00	0	28,409	0.00%
2023/05/04	0	0.00	3	107.83	109.50	-3	28,632	-0.01%
2023/05/03	11	105.91	22	105.32	105.50	-11	28,745	-0.04%
2023/05/02	34	106.99	25	107.38	108.00	9	29,213	0.03%
2023/04/28	1	101.50	0	0.00	101.50	1	29,050	0.00%
2023/04/27	1	99.80	1	101.00	101.00	0	29,303	0.00%
2023/04/26	1	102.00	1	103.50	103.00	0	29,210	0.00%
2023/04/25	0	0.00	16	102.72	102.50	-16	29,185	-0.05%
2023/04/24	21	104.43	16	105.31	105.00	5	29,020	0.02%
2023/04/21	7	102.29	8	102.88	102.50	-1	29,141	0.00%
2023/04/20	13	109.46	16	107.59	105.50	-3	29,050	-0.01%
2023/04/19	0	0.00	2	108.75	108.00	-2	29,152	-0.01%
2023/04/18	3	110.50	9	109.22	109.00	-6	29,337	-0.02%
2023/04/17	14	109.79	15	109.13	109.00	-1	29,711	0.00%
2023/04/14	10	106.30	6	108.42	105.50	4	30,650	0.01%
2023/04/13	34.2	109.81	19	109.53	108.00	15.2	31,030	0.05%
2023/04/12	10	113.20	10	115.35	115.00	0	29,982	0.00%
2023/04/11	14	104.82	38	106.97	108.00	-24	28,569	-0.08%
2023/04/10	25	99.82	14	99.98	101.50	11	27,451	0.04%
2023/04/07	26	97.86	9	97.18	96.80	17	27,042	0.06%
2023/03/31	1	94.50	0	0.00	94.60	1	26,774	0.00%
2023/03/30	1	95.40	1	95.90	96.00	0	26,767	0.00%
2023/03/27	1	95.00	0	0.00	94.50	1	27,414	0.00%
2023/03/24	5	96.04	9	96.26	95.90	-4	27,702	-0.01%
2023/03/23	1	96.00	1	96.30	95.90	0	28,349	0.00%
2023/03/22	4	98.53	2	98.00	97.00	2	28,665	0.01%
2023/03/21	0	0.00	9	99.50	98.50	-9	28,670	-0.03%
2023/03/20	10	98.70	1	98.00	98.80	9	28,472	0.03%
2023/03/17	5	94.30	2.7	93.34	94.90	2.3	28,219	0.01%
2023/03/16	5.7	92.27	11	93.08	93.20	-5.3	28,177	-0.02%
2023/03/15	3	95.40	0	0.00	95.00	3	28,284	0.01%
2023/03/14	8	96.25	3	94.70	94.70	5	29,368	0.02%
2023/03/13	1	95.00	5	94.50	95.50	-4	29,706	-0.01%
2023/03/10	1	96.80	0	0.00	96.90	1	30,663	0.00%
2023/03/09	7	98.26	16	99.75	100.50	-9	30,515	-0.03%
2023/03/08	6	100.12	11	100.41	100.50	-5	30,102	-0.02%
2023/03/07	47	98.96	17.5	99.33	98.50	29.5	29,772	0.10%
2023/03/06	1	96.40	13	95.93	97.00	-12	29,510	-0.04%
2023/03/03	3	96.63	1	98.00	94.60	2	29,941	0.01%
2023/03/02	3.1	96.52	3	96.40	96.10	0.1	29,813	0.00%
2023/03/01	3.2	95.28	1.1	96.26	96.50	2.1	29,532	0.01%
2023/02/24	6.1	96.07	5	96.32	94.90	1.1	29,498	0.00%
2023/02/23	13	95.84	77	95.12	95.70	-64	29,418	-0.22%
2023/02/22	4.1	95.23	7.4	95.05	94.20	-3.4	29,235	-0.01%
2023/02/21	20	95.40	12	95.85	96.40	8	29,050	0.03%
2023/02/20	10.2	91.52	3	91.37	92.10	7.2	28,150	0.03%
2023/02/17	71.4	88.06	4	89.40	90.70	67.4	27,666	0.24%
2023/02/16	4	88.15	5	87.84	87.80	-1	27,018	0.00%
2023/02/15	17.1	87.42	51	87.12	86.50	-34	26,505	-0.13%
2023/02/14	3	83.73	6	84.08	84.10	-3	25,066	-0.01%
2023/02/13	2	81.10	6	81.95	83.00	-4	24,737	-0.02%
2023/02/10	9	83.07	29	82.54	81.90	-20	24,572	-0.08%
2023/02/09	48	82.64	17.1	82.34	82.00	30.9	24,140	0.13%
2023/02/08	5	79.64	4	80.40	79.20	1	23,532	0.00%
2023/02/07	13	79.37	4	79.38	79.20	9	23,300	0.04%
2023/02/06	9	78.26	6	78.48	78.40	3	23,265	0.01%
2023/02/03	16	78.26	15	78.65	78.10	1	23,280	0.00%
2023/02/02	35.1	81.77	4	81.33	79.80	31.1	23,012	0.14%
2023/02/01	4	80.00	13	80.31	80.20	-9	22,598	-0.04%
2023/01/31	22	79.72	8	80.39	81.00	14	22,175	0.06%
2023/01/30	3	74.70	17	75.04	75.50	-14	21,424	-0.07%
2023/01/17	7	73.60	20	73.08	73.10	-13	21,062	-0.06%
2023/01/16	10	71.36	4	71.40	71.60	6	20,731	0.03%
2023/01/13	4.1	70.33	6	71.12	70.60	-2	20,671	-0.01%
2023/01/12	1.1	71.51	3	72.20	71.20	-2	20,626	-0.01%
2023/01/11	4	73.45	3	73.67	72.00	1	20,520	0.00%
2023/01/10	18	72.24	9	72.72	72.40	9	20,260	0.04%
2023/01/09	3	72.03	25	72.62	73.20	-22	20,082	-0.11%
2023/01/06	20	71.20	13	71.75	72.70	7	19,803	0.04%
2023/01/05	17	72.78	11	72.45	71.90	6	19,569	0.03%
2023/01/04	20	75.42	25.1	74.49	74.00	-5.1	18,947	-0.03%
2023/01/03	14	72.21	22.1	71.33	72.10	-8.1	17,477	-0.05%
2022/12/30	3	67.80	0	0.00	67.20	3	16,587	0.02%
2022/12/29	2	66.85	0	0.00	67.00	2	16,476	0.01%
2022/12/28	1	67.40	1	68.00	67.00	0	16,418	0.00%
2022/12/27	4	67.18	3	67.87	67.40	1	16,377	0.01%
2022/12/26	4	66.45	3	66.60	66.50	1	16,059	0.01%
2022/12/23	8	66.45	6	66.00	66.00	2	16,020	0.01%
2022/12/21	0	0.00	6	66.05	65.50	-6	15,986	-0.04%
2022/12/20	15	65.07	4	65.60	64.00	11	15,893	0.07%
2022/12/19	7	65.94	5	66.28	66.00	2	15,688	0.01%
2022/12/16	5	67.72	5	68.40	68.30	0	15,539	0.00%
2022/12/15	11.1	67.39	13	67.46	68.50	-1.9	15,149	-0.01%
2022/12/14	11	65.79	11.1	65.31	66.50	-0.1	14,477	0.00%
2022/12/13	2	64.90	6	65.72	63.60	-4	14,285	-0.03%
2022/12/12	2	64.50	5	64.68	64.00	-3	14,425	-0.02%
2022/12/09	0	0.00	1	64.30	63.70	-1	14,465	-0.01%
2022/12/08	9	62.81	8	63.31	63.10	1	14,355	0.01%
2022/12/07	11	63.74	8	63.29	62.80	3	14,172	0.02%
2022/12/06	17	65.65	9	66.73	64.50	8	13,764	0.06%
2022/12/05	9	65.33	3	65.07	64.80	6	12,633	0.05%
2022/12/02	25	63.08	28	62.80	65.20	-3	12,341	-0.02%
2022/12/01	3	60.30	41	60.07	59.30	-38	11,167	-0.34%
2022/11/30	7	58.56	2	58.70	58.90	5	11,006	0.05%
2022/11/29	4	58.00	3	58.17	57.90	1	10,836	0.01%
2022/11/28	3	57.57	3	57.27	58.50	0	10,752	0.00%
2022/11/25	10	57.83	16	58.30	57.20	-6	10,536	-0.06%
2022/11/24	5	55.66	7	55.94	55.80	-2	10,090	-0.02%
2022/11/23	0	0.00	9	54.66	54.60	-9	10,199	-0.09%
2022/11/22	4	55.18	1	55.20	55.10	3	10,247	0.03%
2022/11/21	4	55.55	12	55.84	55.70	-8	10,152	-0.08%
2022/11/18	10	54.57	0	0.00	54.20	10	10,005	0.10%
2022/11/17	2	54.45	0	0.00	55.40	2	9,856	0.02%
2022/11/16	14	52.21	0	0.00	52.20	14	9,646	0.15%
2022/11/11	1	51.80	0	0.00	51.70	1	10,244	0.01%
2022/11/09	1	52.90	0	0.00	53.10	1	10,932	0.01%
2022/11/08	4	53.88	0	0.00	52.90	4	11,144	0.04%
2022/11/04	1	52.70	0	0.00	53.00	1	11,785	0.01%
2022/11/02	1	52.10	0	0.00	52.20	1	12,540	0.01%
2022/10/31	2	49.38	0	0.00	49.40	2	12,488	0.02%
2022/10/28	0	0.00	1	50.40	49.05	-1	12,647	-0.01%
2022/10/27	1	50.90	0	0.00	50.70	1	12,840	0.01%
2022/10/26	2	50.15	1	50.60	50.00	1	13,071	0.01%
2022/10/25	1	52.00	1	51.60	51.10	0	13,337	0.00%
2022/10/20	1	53.20	1	52.70	52.80	0	14,905	0.00%
2022/10/19	1	55.30	2	54.95	54.20	-1	14,966	-0.01%
2022/10/18	1	54.50	1	54.40	54.40	0	15,164	0.00%
2022/10/17	4	54.23	1	54.30	54.50	3	15,381	0.02%
2022/10/14	0	0.00	1	55.30	55.40	-1	15,541	-0.01%
2022/10/13	1	54.00	0	0.00	53.20	1	15,544	0.01%
2022/10/12	0	0.00	1	55.80	56.10	-1	15,480	-0.01%
2022/10/11	1	56.50	0	0.00	56.40	1	15,523	0.01%
2022/10/07	2	57.65	0	0.00	57.10	2	15,900	0.01%
2022/10/05	1	58.30	1	57.80	57.00	0	16,339	0.00%
2022/09/30	1	55.90	1	56.70	56.90	0	16,874	0.00%
2022/09/28	7	59.67	1	59.80	57.60	6	17,426	0.03%
2022/09/27	0	0.00	1	59.80	60.90	-1	17,803	-0.01%
2022/09/26	6	62.12	1	63.30	60.60	5	18,300	0.03%
2022/09/23	1	63.70	0	0.00	63.80	1	19,012	0.01%
2022/09/22	3	65.77	2	66.00	66.60	1	19,281	0.01%
2022/09/21	6	66.50	6	66.63	65.40	0	19,677	0.00%
2022/09/20	4	64.75	3	65.50	66.30	1	20,980	0.00%
2022/09/19	9	65.56	13	66.67	64.20	-4	21,765	-0.02%
2022/09/16	10	65.84	6	66.62	64.50	4	21,976	0.02%
2022/09/15	5	66.16	2	66.35	66.00	3	21,874	0.01%
2022/09/13	3	66.40	6	66.48	66.10	-3	21,968	-0.01%
2022/09/12	7	66.21	4	66.48	66.00	3	21,911	0.01%
2022/09/08	2	66.10	13	65.72	66.90	-11	21,750	-0.05%
2022/09/07	7	63.90	6	64.37	63.80	1	21,449	0.00%
2022/09/06	8	63.80	3.4	64.51	63.50	4.6	21,508	0.02%
2022/09/05	1	64.90	7	65.49	65.20	-6	21,382	-0.03%
2022/09/02	6	65.07	0.3	64.90	64.80	5.7	21,343	0.03%
2022/09/01	2.1	66.10	6	66.35	65.80	-3.9	21,248	-0.02%
2022/08/31	21	66.30	11	67.35	66.20	10	21,323	0.05%
2022/08/30	6.1	66.05	23	66.33	66.30	-16.9	21,126	-0.08%
2022/08/29	1	64.70	1	63.00	64.40	0	20,859	0.00%
2022/08/26	4	64.45	1	64.50	64.20	3	20,704	0.01%
2022/08/25	7.1	64.90	10	64.70	65.00	-2.9	20,571	-0.01%
2022/08/24	2	65.25	1	65.70	65.40	1	20,454	0.00%
2022/08/23	11	65.33	12.5	65.15	65.80	-1.5	20,401	-0.01%
2022/08/22	4.2	64.95	6.2	65.72	65.00	-2	20,372	-0.01%
2022/08/19	8.2	64.27	1	64.80	63.70	7.2	19,978	0.04%
2022/08/18	2.5	63.11	7	63.21	64.00	-4.5	19,698	-0.02%
2022/08/17	5.2	61.82	1	62.60	62.00	4.2	19,495	0.02%
2022/08/16	14	63.22	30	63.00	62.10	-16	19,317	-0.08%
2022/08/15	3	63.90	6.1	64.00	64.70	-3.1	18,711	-0.02%
2022/08/12	12	62.84	15.9	63.09	63.10	-3.9	18,500	-0.02%
2022/08/11	26	62.50	4	62.53	62.90	22	18,272	0.12%
2022/08/10	11	60.89	22.1	60.57	61.50	-11.1	17,823	-0.06%
2022/08/09	1	58.60	1	58.70	58.40	0	17,220	0.00%
2022/08/08	0	0.00	10	57.00	58.30	-10	17,080	-0.06%
2022/08/05	2	57.45	2	57.85	57.70	0	17,148	0.00%
2022/08/04	3	57.13	20	56.58	57.30	-17	17,228	-0.10%
2022/08/03	2	58.70	9	57.39	57.70	-7	17,106	-0.04%
2022/08/02	9	59.23	3	59.13	58.90	6	16,927	0.04%
2022/08/01	29	58.76	2	59.05	59.10	27	16,851	0.16%
2022/07/29	17	57.62	8.1	57.65	58.20	8.9	16,566	0.05%
2022/07/28	4	56.28	8.3	56.22	56.70	-4.3	15,807	-0.03%
2022/07/27	3	53.97	1	54.20	54.40	2	15,127	0.01%
2022/07/26	2	52.80	5	53.16	53.40	-3	15,289	-0.02%
2022/07/25	13	52.98	1	53.30	52.90	12	15,443	0.08%
2022/07/22	3	54.73	32	54.89	54.80	-29	15,678	-0.18%
2022/07/21	1	52.70	4	53.28	53.90	-3	15,833	-0.02%
2022/07/20	0	54.45	0	0.00	54.10	0	16,130	0.00%
2022/07/19	1	54.70	0	0.00	54.60	1	16,269	0.01%
2022/07/18	10	54.82	9	54.46	54.60	1	16,315	0.01%
2022/07/15	13	54.80	2	54.50	54.00	11	16,492	0.07%
2022/07/14	1	55.20	6	56.20	56.40	-5	16,753	-0.03%
2022/07/13	3	55.53	4.2	55.78	54.80	-1.2	17,209	-0.01%
2022/07/12	1.1	54.12	51	54.20	54.10	-49.9	17,341	-0.29%
2022/07/11	0	54.47	0	0.00	55.00	0	18,146	0.00%
2022/07/08	53.1	55.30	8	54.38	54.20	45.1	18,223	0.25%
2022/07/07	16	55.24	5	55.78	55.50	11	17,929	0.06%
2022/07/06	1	53.90	1	55.00	54.10	0	17,590	0.00%
2022/07/05	6	56.02	7	55.37	54.70	-1	17,415	-0.01%
2022/07/04	13	55.10	1	55.60	55.60	12	16,970	0.07%
2022/07/01	21.1	55.09	13	55.47	55.50	8.1	16,541	0.05%
2022/06/30	5	55.00	2	54.95	55.10	3	15,706	0.02%
2022/06/29	2	56.00	4.3	55.03	54.40	-2.3	15,419	-0.01%
2022/06/28	36.2	55.37	39	55.37	55.00	-2.8	15,986	-0.02%
2022/06/27	60	54.03	55	54.88	54.90	5	14,665	0.03%
2022/06/24	1	52.70	6	51.67	53.80	-5	13,696	-0.04%
2022/06/23	3	49.02	17	49.31	48.95	-14	13,228	-0.11%
2022/06/22	18	49.06	2	49.23	49.05	16	13,237	0.12%
2022/06/21	0	0.00	1	48.00	48.55	-1	13,481	-0.01%
2022/06/16	0	0.00	1	47.80	47.65	-1	14,939	-0.01%
2022/06/15	31.1	48.51	29	48.79	48.05	2.1	15,203	0.01%
2022/06/14	0.1	49.20	0	0.00	49.30	0.1	15,377	0.00%
2022/06/13	1	50.00	0	0.00	49.95	1	16,195	0.01%
2022/06/09	1	51.10	2	50.85	51.10	-1	17,198	-0.01%
2022/06/08	0.1	49.90	1	50.40	49.80	-1	17,165	-0.01%
2022/06/07	1	50.70	0	0.00	50.10	1	17,206	0.01%
2022/06/02	0	0.00	1	50.50	50.20	-1	17,196	-0.01%
2022/06/01	2	50.85	0	0.00	50.80	2	17,172	0.01%
2022/05/30	50	51.90	50	52.20	51.90	0	17,036	0.00%
2022/05/27	1	49.55	1	49.80	49.80	0	16,810	0.00%
2022/05/26	0	0.00	4	49.85	49.40	-4	16,750	-0.02%
2022/05/24	4	49.38	0	0.00	49.00	4	16,638	0.02%
2022/05/20	2	49.45	1	49.55	48.95	1	16,469	0.01%
2022/05/19	1	48.55	1	48.90	49.00	0	16,405	0.00%
2022/05/18	2	49.55	1	49.90	49.45	1	16,350	0.01%
2022/05/17	2	49.90	0	0.00	49.75	2	16,270	0.01%
2022/05/16	1	49.25	1	49.55	49.45	0	16,202	0.00%
2022/05/13	50	48.50	51	48.91	48.75	-1	16,067	-0.01%
2022/05/12	3	47.00	0	0.00	46.35	3	15,880	0.02%
2022/05/11	1	49.15	23	49.10	48.05	-22	15,656	-0.14%
2022/05/10	1	50.10	2	49.90	49.50	-1	15,557	-0.01%
2022/05/09	5	49.58	24	50.03	50.00	-19	15,465	-0.12%
2022/05/05	21	52.42	31	53.14	52.40	-10	15,171	-0.07%
2022/05/04	1	52.30	1	52.50	52.60	0	15,094	0.00%
2022/05/03	33	52.50	0	0.00	52.50	33	14,998	0.22%
2022/04/29	26	54.27	23	56.00	54.40	3	14,716	0.02%
2022/04/28	8	57.14	10	56.93	55.60	-2	14,435	-0.01%
2022/04/27	7	56.71	8	57.25	57.00	-1	13,926	-0.01%
2022/04/26	4	56.33	20	56.71	56.40	-16	13,487	-0.12%
2022/04/25	3	54.40	1	54.70	54.10	2	12,923	0.02%
2022/04/22	1	56.40	2	56.50	56.50	-1	12,677	-0.01%
2022/04/21	28	57.38	2	56.30	56.30	26	12,534	0.21%
2022/04/20	6	57.67	8	57.72	57.60	-2	12,214	-0.02%
2022/04/19	10	56.91	63	55.71	57.30	-53	11,523	-0.46%
2022/04/18	4	55.65	2	56.15	55.30	2	10,878	0.02%
2022/04/15	9	55.90	30	56.08	55.60	-21	10,439	-0.20%
2022/04/14	53	53.79	11	55.21	55.50	42	9,471	0.44%
2022/04/13	0	0.00	20	52.50	52.90	-20	9,118	-0.22%
2022/04/12	22	52.71	1	52.30	52.80	21	9,096	0.23%
2022/04/11	2	53.80	3	54.07	53.60	-1	8,999	-0.01%
2022/04/08	3	52.63	3	52.83	52.90	0	8,831	0.00%
2022/04/07	2	52.65	2	53.50	51.60	0	8,700	0.00%
2022/04/06	1	53.60	5	54.00	53.90	-4	8,537	-0.05%
2022/04/01	9	53.93	3	54.40	54.00	6	8,419	0.07%
2022/03/31	36	56.24	22.1	55.76	54.70	13.9	8,231	0.17%
2022/03/30	3	54.03	1	54.40	54.30	2	7,199	0.03%
2022/03/29	2	54.25	1	53.80	54.00	1	7,173	0.01%
2022/03/28	2	54.49	0	0.00	54.70	2	7,042	0.03%
2022/03/25	2	53.50	1	54.00	53.80	1	6,846	0.01%
2022/03/24	3	54.86	1	55.60	53.70	2	6,702	0.03%
2022/03/23	13	53.78	2	54.90	54.70	11	6,272	0.18%
2022/03/22	24	53.33	13	54.51	54.90	11	5,971	0.18%
2022/03/21	39	54.17	74	54.02	54.10	-35	5,535	-0.63%
2022/03/18	4	51.10	1	50.40	50.80	3	4,688	0.06%
2022/03/17	42	51.00	4	51.93	51.10	38	4,392	0.87%
2022/03/16	7	51.70	49	51.63	51.90	-42	4,011	-1.05%
2022/03/15	11	49.92	9.1	50.34	49.10	2	3,156	0.06%
2022/03/14	2.1	47.58	18	49.14	50.10	-16	2,651	-0.60%
2022/03/11	0	0.00	11	45.04	45.55	-11	2,123	-0.52%
2022/03/10	0	0.00	5	44.04	44.45	-5	1,991	-0.25%
2022/03/08	5	41.84	0	0.00	41.50	5	1,950	0.26%
2022/03/07	6	43.13	9	42.76	42.75	-3	1,903	-0.16%
2022/03/04	8	43.70	3	43.73	43.75	5	1,915	0.26%
2022/03/03	1	42.60	1	43.40	43.30	0	1,922	0.00%
2022/03/02	2	42.55	0	0.00	42.60	2	1,946	0.10%
2022/02/24	1	42.10	0	0.00	41.20	1	2,028	0.05%
2022/02/23	1	42.45	0	0.00	42.40	1	2,053	0.05%
2022/02/22	1	42.70	0	0.00	42.70	1	2,081	0.05%
2022/02/14	2	42.78	0	0.00	42.70	2	2,505	0.08%
2022/02/07	0	0.00	1	42.20	42.90	-1	2,678	-0.04%
2022/01/26	2	41.30	0	0.00	42.00	2	2,682	0.07%
2022/01/24	0	0.00	1	41.90	41.85	-1	2,822	-0.04%
2022/01/19	3	43.17	0	0.00	43.35	3	2,983	0.10%
2022/01/17	3	43.25	0	0.00	43.45	3	3,308	0.09%
2022/01/14	2.5	43.56	0	0.00	43.50	2.5	3,482	0.07%
2022/01/13	2	44.15	0	0.00	44.25	2	4,141	0.05%
2022/01/07	0	0.00	1	44.85	44.70	-1	4,168	-0.02%
2021/12/30	1	45.15	0	0.00	45.25	1	4,244	0.02%
2021/12/27	1	44.90	2	44.95	44.95	-1	4,438	-0.02%
2021/12/23	1	44.65	1	44.45	44.80	0	5,005	0.00%
2021/12/17	1.5	43.30	0	0.00	43.05	1.5	5,268	0.03%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	2	44.10	0	0.00	43.75	2	5,229	0.04%
2021/12/07	0	0.00	1	45.00	45.00	-1	5,129	-0.02%
2021/12/02	1	45.70	0	0.00	44.80	1	5,147	0.02%
2021/11/23	0	0.00	2	45.80	45.95	-2	5,135	-0.04%
2021/11/16	0	0.00	2	44.30	45.65	-2	4,981	-0.04%
2021/11/15	0	0.00	6	44.00	43.95	-6	4,853	-0.12%
2021/11/12	3	43.25	0	0.00	43.60	3	4,821	0.06%
2021/11/11	0	0.00	2	43.10	43.25	-2	4,783	-0.04%
2021/11/09	0	0.00	4	42.65	42.55	-4	4,734	-0.08%
2021/11/08	0	0.00	5	41.84	42.05	-5	4,663	-0.11%
2021/11/05	1	40.75	0	0.00	41.25	1	4,663	0.02%
2021/11/02	2	41.45	1	42.45	41.25	1	4,741	0.02%
2021/10/26	4	39.41	0	0.00	39.35	4	4,630	0.09%
2021/10/25	2	40.03	0	0.00	40.20	2	4,527	0.04%
2021/10/22	6	41.03	1	41.55	41.50	5	4,748	0.11%
2021/10/21	9	41.65	0	0.00	41.30	9	4,695	0.19%
2021/10/20	2	45.65	0	0.00	45.75	2	4,045	0.05%
2021/10/18	3	45.40	0	0.00	45.75	3	4,021	0.07%
2021/10/08	0	0.00	2	47.30	46.90	-2	4,124	-0.05%
2021/10/06	1	47.60	1	46.80	46.50	0	4,154	0.00%
2021/10/01	2	49.50	1	46.50	46.50	1	4,025	0.02%
2021/09/30	4	48.96	4	48.84	48.75	0	3,694	0.00%
2021/09/29	3	48.10	5	48.37	48.70	-2	3,488	-0.06%
2021/09/15	1	45.75	0	0.00	46.05	1	3,606	0.03%
2021/09/06	2	48.33	0	0.00	47.85	2	4,409	0.05%
2021/09/03	1	48.85	1	48.70	48.70	0	4,376	0.00%
2021/08/19	0	0.00	1	46.30	46.00	-1	4,764	-0.02%
2021/08/16	1	45.95	0	0.00	46.45	1	4,928	0.02%
2021/08/12	0	0.00	6	47.58	47.60	-6	4,969	-0.12%
2021/08/11	6	47.30	6	48.05	47.35	0	5,088	0.00%
2021/08/09	6	49.40	0	0.00	49.20	6	5,268	0.11%
2021/08/06	0	0.00	6	50.40	50.00	-6	5,382	-0.11%
2021/08/05	6	50.90	0	0.00	50.60	6	5,546	0.11%
2021/08/03	0	0.00	6.1	50.20	50.20	-6.1	5,928	-0.10%
2021/08/02	6	50.28	1	50.20	50.10	5	5,988	0.08%
2021/07/30	4	49.68	7	49.97	50.50	-3	6,044	-0.05%
2021/07/29	6	50.20	1	50.60	50.20	5	6,132	0.08%
2021/07/28	26	50.68	62	50.86	50.30	-36	6,125	-0.59%
2021/07/27	37	50.73	0	0.00	51.00	37	6,037	0.61%
2021/07/26	5.1	50.11	0	0.00	49.75	5.1	6,042	0.08%
2021/07/21	0	0.00	1	49.25	49.05	-1	6,317	-0.02%
2021/07/19	0	0.00	1	51.00	50.80	-1	6,457	-0.02%
2021/07/08	1	50.00	0	0.00	49.80	1	7,848	0.01%
2021/07/07	1	49.80	1	50.00	49.90	0	8,285	0.00%
2021/07/05	2	50.00	0	0.00	50.40	2	9,480	0.02%
2021/07/01	12	50.33	38	50.57	50.00	-26	9,895	-0.26%
2021/06/30	6	50.80	0	0.00	50.80	6	10,034	0.06%
2021/06/29	4	50.50	1	50.70	50.50	3	10,099	0.03%
2021/06/28	8	51.24	7	51.16	51.00	1	10,209	0.01%
2021/06/25	4	52.73	6	52.90	52.30	-2	10,177	-0.02%
2021/06/24	10	52.82	11	52.85	52.30	-1	10,163	-0.01%
2021/06/23	23	52.57	6	52.80	53.00	17	10,154	0.17%
2021/06/22	10	52.00	7	52.57	53.00	3	10,174	0.03%
2021/06/16	0	0.00	1	50.30	49.95	-1	10,130	-0.01%
2021/06/08	0	0.00	1	49.45	49.40	-1	11,737	-0.01%
2021/05/31	0	0.00	1	51.10	51.20	-1	13,051	-0.01%
2021/05/27	2	50.45	0	0.00	51.50	2	13,815	0.01%
2021/05/20	0	0.00	22	48.05	47.55	-22	14,394	-0.15%
2021/05/19	22	47.93	0	0.00	48.80	22	14,474	0.15%
2021/05/17	1	44.65	2	45.00	44.65	-1	14,712	-0.01%
2021/05/10	6	52.90	8	52.60	52.00	-2	15,070	-0.01%
2021/05/07	3	52.00	0	0.00	52.50	3	15,779	0.02%
2021/05/06	3	51.63	2	52.10	51.70	1	15,779	0.01%
2021/05/04	1	49.30	11	50.30	49.35	-10	15,716	-0.06%
2021/04/29	1	53.40	0	0.00	53.50	1	15,766	0.01%
2021/04/28	0	0.00	1	53.70	53.50	-1	15,790	-0.01%
2021/04/27	1	54.30	0	0.00	54.10	1	15,841	0.01%
2021/04/26	1	54.00	0	0.00	54.20	1	15,879	0.01%
2021/04/22	0	0.00	2	54.10	54.10	-2	16,084	-0.01%
2021/04/21	7	56.74	3	56.40	56.30	4	15,904	0.03%
2021/04/20	0	0.00	33	55.72	56.00	-33	15,756	-0.21%
2021/04/19	2	56.10	5	56.06	56.30	-3	15,798	-0.02%
2021/04/16	2	54.85	3	54.97	56.10	-1	15,903	-0.01%
2021/04/15	12	54.03	11.3	54.09	53.70	0.7	15,762	0.00%
2021/04/14	2	54.20	2	54.00	54.10	0	15,998	0.00%
2021/04/13	29	57.36	26	57.57	55.40	3	16,006	0.02%
2021/04/12	3	56.30	3	57.40	56.40	0	15,934	0.00%
2021/04/09	274	56.83	288	57.02	57.30	-14	16,319	-0.09%	大買/大賣/
2021/04/08	1	54.90	11	54.46	54.30	-10	16,049	-0.06%
2021/04/07	13	54.48	0	0.00	54.40	13	16,015	0.08%
2021/04/06	0	0.00	1	53.50	53.40	-1	16,165	-0.01%
2021/04/01	0	0.00	22	52.32	52.70	-22	16,164	-0.14%
2021/03/31	0.3	54.10	0	0.00	52.80	0.3	16,177	0.00%
2021/03/30	0	0.00	3	52.97	53.50	-3	16,210	-0.02%
2021/03/29	23	53.46	21	53.16	53.50	2	16,443	0.01%
2021/03/25	26	52.10	26	52.56	51.80	0	16,865	0.00%
2021/03/24	0	0.00	1	53.10	53.20	-1	17,349	-0.01%
2021/03/23	2	53.80	1	53.90	53.90	1	17,498	0.01%
2021/03/22	0	0.00	1	53.30	53.20	-1	17,696	-0.01%
2021/03/19	2	54.05	0	0.00	54.00	2	18,236	0.01%
2021/03/18	12	55.73	6	55.00	55.00	6	18,672	0.03%
2021/03/17	1	54.30	13.3	54.24	53.80	-12.3	19,532	-0.06%
2021/03/16	14	55.27	3	54.87	54.70	11	20,212	0.05%
2021/03/15	2	55.60	7	56.20	55.10	-5	20,601	-0.02%
2021/03/12	11	55.05	17	54.92	54.60	-6	21,284	-0.03%
2021/03/11	0	0.00	3	53.57	53.10	-3	21,124	-0.01%
2021/03/10	0	0.00	3	52.07	52.00	-3	21,286	-0.01%
2021/03/09	1	52.00	0	0.00	51.80	1	21,847	0.00%
2021/03/08	6	52.15	1	52.80	51.90	5	21,986	0.02%
2021/03/05	1	51.30	1	51.70	51.40	0	22,218	0.00%
2021/03/04	30	53.17	10	53.30	52.70	20	22,943	0.09%
2021/03/03	206	51.27	195	51.61	53.90	11	23,991	0.05%	大買/大賣/
2021/03/02	1	50.70	17	50.42	50.20	-16	24,507	-0.07%
2021/02/25	0	0.00	1	50.50	50.40	-1	26,622	0.00%
2021/02/24	3	50.93	3	50.67	50.40	0	26,877	0.00%
2021/02/23	3	51.53	0	0.00	51.70	3	27,023	0.01%
2021/02/22	5	51.30	5	50.73	51.40	0	27,601	0.00%
2021/02/19	14.3	49.96	0	0.00	50.00	14.3	27,761	0.05%
2021/02/17	0	0.00	1	48.10	49.30	-1	27,884	0.00%
2021/02/05	2	47.48	1	47.45	47.55	1	27,902	0.00%
2021/02/04	1	47.40	0	0.00	47.45	1	28,067	0.00%
2021/02/03	4	47.81	2	47.25	47.20	2	28,193	0.01%
2021/02/01	16	45.89	17	46.67	46.75	-1	28,457	0.00%
2021/01/29	29	49.72	23	49.93	47.90	6	28,128	0.02%
2021/01/27	1	47.20	8.1	47.30	47.70	-7.1	28,560	-0.02%
2021/01/26	11	47.76	11	48.11	47.15	0	29,167	0.00%
2021/01/25	6	48.09	1	48.30	48.10	5	29,673	0.02%
2021/01/22	1	46.40	0	0.00	46.45	1	30,115	0.00%
2021/01/21	5	45.50	9	45.59	45.40	-4	30,797	-0.01%
2021/01/20	10	46.21	12	46.24	45.30	-2	32,476	-0.01%
2021/01/19	5	47.82	5	48.36	47.55	0	32,656	0.00%
2021/01/18	9	47.09	6	47.69	47.65	3	33,008	0.01%
2021/01/15	3	47.10	1	47.05	47.05	2	33,369	0.01%
2021/01/14	1	48.35	0	0.00	48.10	1	33,472	0.00%
2021/01/13	2	48.30	10	47.80	48.20	-8	33,635	-0.02%
2021/01/12	4	49.15	4	48.80	48.25	0	33,857	0.00%
2021/01/11	6	49.48	1	49.45	49.45	5	34,026	0.01%
2021/01/08	10	48.35	0	0.00	48.20	10	34,121	0.03%
2021/01/07	15	48.42	16	48.78	47.75	-1	34,457	0.00%
2021/01/06	2	47.38	0	0.00	47.10	2	35,051	0.01%
2021/01/04	13	50.38	24	49.72	49.10	-11	35,607	-0.03%
2020/12/31	31	54.11	33	54.18	53.60	-2	35,064	-0.01%
2020/12/30	1	55.90	2	55.85	56.20	-1	34,948	0.00%
2020/12/29	24	55.83	5	56.24	55.90	19	35,653	0.05%
2020/12/28	0	0.00	2	55.55	55.20	-2	35,848	-0.01%
2020/12/25	5	55.10	7	55.27	54.60	-2	36,510	-0.01%
2020/12/24	43	54.93	41	55.27	54.70	2	36,688	0.01%
2020/12/23	41	53.50	43	53.90	54.30	-2	36,828	-0.01%
2020/12/22	62	54.63	52	53.90	53.10	10	37,382	0.03%
2020/12/21	4	55.33	8	55.40	55.50	-4	37,567	-0.01%
2020/12/18	48	55.19	62	55.43	55.80	-14	38,202	-0.04%
2020/12/17	14	52.99	12	52.98	53.00	2	38,116	0.01%
2020/12/16	23	53.94	22	53.94	54.20	1	38,160	0.00%
2020/12/15	42	52.68	65	52.41	51.80	-23	38,056	-0.06%
2020/12/14	28	55.81	25	55.20	55.60	3	37,801	0.01%
2020/12/11	86	60.14	81	56.08	55.80	5	37,521	0.01%
2020/12/10	33	64.44	36	64.67	61.70	-3	36,688	-0.01%
2020/12/09	23	62.83	8	63.14	63.30	15	36,539	0.04%
2020/12/08	18	60.57	15	60.60	61.50	3	37,342	0.01%
2020/12/07	5	58.00	59	57.57	58.20	-54	37,134	-0.15%
2020/12/04	7	57.34	15	56.81	57.30	-8	37,103	-0.02%
2020/12/03	37	58.56	48	58.80	58.30	-11	37,234	-0.03%
2020/12/02	2	58.00	3	57.57	57.40	-1	37,364	0.00%
2020/12/01	6	58.28	5	58.60	58.00	1	38,275	0.00%
2020/11/30	31	57.76	45	58.41	58.50	-14	38,300	-0.04%
2020/11/27	44	57.56	32	58.07	56.70	12	37,928	0.03%
2020/11/26	28	56.04	16	56.44	55.60	12	37,034	0.03%
2020/11/25	24	55.64	39	53.67	56.10	-15	36,177	-0.04%
2020/11/24	4	51.08	13	51.80	51.00	-9	34,519	-0.03%
2020/11/23	2	49.05	5	50.20	50.90	-3	34,095	-0.01%
2020/11/20	3	50.27	3	50.93	49.65	0	33,763	0.00%
2020/11/19	12	50.75	15.6	50.58	50.30	-3.6	33,458	-0.01%
2020/11/18	0	0.00	24	49.19	49.75	-24	32,719	-0.07%
2020/11/17	7	47.67	4	48.55	47.65	3	32,390	0.01%
2020/11/16	8	47.74	0	0.00	47.55	8	32,271	0.02%
2020/11/13	0	0.00	9	48.34	48.55	-9	32,114	-0.03%
2020/11/12	3	47.47	0	0.00	47.20	3	32,031	0.01%
2020/11/11	13	48.31	26	48.95	48.65	-13	32,081	-0.04%
2020/11/10	2	48.75	74	48.12	48.80	-72	32,097	-0.22%
2020/11/09	6	50.00	12	50.63	49.85	-6	31,720	-0.02%
2020/11/06	27	49.97	0	0.00	50.00	27	31,373	0.09%
2020/11/05	92	49.97	21	50.66	50.20	71	31,123	0.23%
2020/11/04	12	49.10	8	50.16	49.00	4	30,304	0.01%
2020/11/03	58	49.65	33	50.25	49.60	25	29,905	0.08%
2020/11/02	6	48.59	5	48.51	49.05	1	29,259	0.00%
2020/10/30	10	50.55	2	48.15	48.15	8	28,635	0.03%
2020/10/29	25	51.88	4	52.60	51.90	21	27,928	0.08%
2020/10/28	25	52.10	61	52.07	53.00	-36	27,143	-0.13%
2020/10/27	30	49.43	2	49.85	48.75	28	25,399	0.11%
2020/10/26	24	49.34	16	49.36	49.45	8	25,117	0.03%
2020/10/23	7	48.09	13	47.78	49.00	-6	24,608	-0.02%
2020/10/22	8	46.33	6	46.29	47.00	2	24,019	0.01%
2020/10/21	4	46.55	4	46.68	46.10	0	23,783	0.00%
2020/10/20	5	46.44	4	46.85	45.90	1	23,587	0.00%
2020/10/19	3	47.68	1	48.20	47.25	2	23,359	0.01%
2020/10/16	1	48.80	0	0.00	47.40	1	23,270	0.00%
2020/10/15	6	50.48	8	49.71	49.30	-2	22,868	-0.01%
2020/10/14	10	50.63	29	50.15	50.70	-19	22,361	-0.08%
2020/10/13	23	48.93	2	49.20	49.40	21	21,443	0.10%
2020/10/12	59	48.20	67	48.49	49.40	-8	20,980	-0.04%
2020/10/08	13	46.75	7	47.22	47.00	6	20,214	0.03%
2020/10/07	23	46.51	4	46.59	46.55	19	19,873	0.10%
2020/10/06	37	46.70	34	47.10	46.90	3	19,520	0.02%
2020/10/05	5	44.15	9	44.22	45.60	-4	18,668	-0.02%
2020/09/30	13	42.98	12	43.82	42.70	1	18,081	0.01%
2020/09/29	4	42.59	2	42.30	41.65	2	17,218	0.01%
2020/09/28	4	41.91	6	42.85	43.10	-2	16,997	-0.01%
2020/09/25	12	45.08	14	45.42	42.65	-2	16,664	-0.01%
2020/09/24	10	46.45	5	47.00	44.75	5	15,808	0.03%
2020/09/23	10	47.76	13	45.67	47.10	-3	15,373	-0.02%
2020/09/22	6	48.77	10	48.58	48.40	-4	14,434	-0.03%
2020/09/21	12	51.73	9	51.96	51.50	3	13,840	0.02%
2020/09/18	17	51.64	18	51.47	51.20	-1	13,532	-0.01%
2020/09/17	15	52.03	9	51.90	51.30	6	13,284	0.05%
2020/09/16	25	51.47	17	52.08	51.60	8	12,833	0.06%
2020/09/15	13	51.52	12	51.59	52.00	1	12,553	0.01%
2020/09/14	28	51.29	43	50.96	51.50	-15	12,216	-0.12%
2020/09/11	27	53.32	11	54.01	52.40	16	11,514	0.14%
2020/09/10	25	49.52	67	51.78	53.40	-42	10,049	-0.42%
2020/09/09	26	49.54	9	49.98	49.75	17	9,160	0.19%
2020/09/08	3	49.85	25	48.35	48.50	-22	8,760	-0.25%
2020/09/07	5	49.38	10	49.86	51.00	-5	8,130	-0.06%
2020/09/04	66	45.00	8	46.74	46.60	58	7,381	0.79%
2020/09/03	13	43.11	3	43.83	44.30	10	6,205	0.16%
2020/09/02	30	40.73	23	40.30	42.15	7	5,672	0.12%
2020/09/01	18	39.35	18	38.78	39.95	0	5,137	0.00%
2020/08/31	7	36.90	5	37.50	37.60	2	4,513	0.04%
2020/08/28	1	34.10	0	0.00	34.55	1	4,125	0.02%
2020/08/21	20	33.11	20	32.83	32.75	0	4,006	0.00%
2020/08/20	16	33.73	16	32.72	32.65	0	3,967	0.00%
2020/08/19	10	34.88	12	34.15	34.25	-2	3,841	-0.05%
2020/08/18	10	34.18	10	34.50	34.05	0	3,756	0.00%
2020/08/17	0	0.00	0	34.25	34.50	0	3,596	0.00%
2020/08/14	2	32.35	1	31.05	31.40	1	3,273	0.03%
2020/08/05	1	31.00	0	0.00	30.90	1	3,318	0.03%
2020/08/04	1	31.15	1	30.75	30.90	0	3,392	0.00%
2020/07/30	51	30.36	51	30.48	30.45	0	3,316	0.00%
2020/07/23	2	31.13	2	31.33	31.55	0	3,207	0.00%
2020/07/22	0	0.00	1	30.00	30.75	-1	3,084	-0.03%
2020/07/21	0	0.00	13	28.94	28.90	-13	2,817	-0.46%
2020/07/20	1	28.60	1	28.85	28.90	0	2,805	0.00%
2020/07/17	0	0.00	2	29.00	28.70	-2	2,808	-0.07%
2020/07/16	0	0.00	1	28.75	29.00	-1	2,818	-0.04%
2020/07/14	0	0.00	1.1	28.81	28.70	-1.1	2,724	-0.04%
2020/07/07	3	28.65	0	0.00	28.50	3	2,705	0.11%
2020/07/06	10	28.25	0	0.00	28.20	10	2,648	0.38%
2020/06/18	1	27.60	0	0.00	27.65	1	2,775	0.04%
2020/05/26	0	27.50	0	0.00	27.60	0	2,843	0.00%
2020/05/20	0	0.00	80	27.55	27.60	-80	2,918	-2.74%
2020/05/14	0	0.00	5	27.25	27.50	-5	2,833	-0.18%
2020/05/12	1	27.40	2	27.30	27.65	-1	2,768	-0.04%
2020/05/11	5	26.60	18	27.07	27.20	-13	2,698	-0.48%
2020/05/08	10	25.58	0	0.00	26.00	10	2,614	0.38%
2020/04/22	0	0.00	1	23.60	23.60	-1	3,514	-0.03%
2020/04/17	1	24.60	1	24.40	24.40	0	3,533	0.00%
2020/04/15	1	24.15	1	24.40	24.40	0	3,667	0.00%
2020/04/14	0	0.00	2	23.73	23.80	-2	3,675	-0.05%
2020/04/13	2	23.53	2	23.70	23.55	0	3,712	0.00%
2020/04/08	2	23.40	0	0.00	23.35	2	3,904	0.05%
2020/04/07	1	22.50	1	22.85	23.15	0	4,070	0.00%
2020/03/27	1	22.10	1	21.75	21.80	0	4,025	0.00%
2020/03/19	0	19.70	10	19.75	19.70	-10	3,930	-0.25%
2020/03/18	20	22.05	0	0.00	21.85	20	3,853	0.52%
2020/03/17	20	21.65	0	0.00	21.70	20	3,843	0.52%
2020/03/16	40	22.65	0	0.00	22.20	40	3,825	1.05%
2020/02/24	0	26.75	0	0.00	26.75	0	3,251	0.00%
2020/02/18	1	27.50	10	27.71	27.40	-9	3,155	-0.29%
2020/02/14	10	27.45	0	0.00	27.45	10	3,146	0.32%
2020/02/11	0	0.00	18	28.00	28.05	-18	2,997	-0.60%
2020/02/06	11	28.72	11	28.89	28.70	0	2,842	0.00%
2020/02/05	0	0.00	3	27.75	27.80	-3	2,690	-0.11%
2020/02/04	2	27.43	0	0.00	27.60	2	2,610	0.08%
2020/01/31	2	27.20	2	27.23	27.05	0	2,446	0.00%
2020/01/30	2	26.45	0	0.00	26.45	2	2,344	0.09%
2020/01/17	5	26.85	5	26.90	27.15	0	2,170	0.00%
2020/01/16	2	26.45	0	0.00	27.85	2	2,020	0.10%
2020/01/10	1	26.20	0	0.00	26.00	1	1,698	0.06%
2020/01/09	0	0.00	10	26.05	26.45	-10	1,620	-0.62%
2020/01/08	0	0.00	1	25.10	25.15	-1	1,500	-0.07%
2020/01/03	1	25.35	1	25.30	25.60	0	1,351	0.00%
2019/12/31	1	24.60	0	0.00	24.30	1	1,110	0.09%
2019/11/28	0	0.00	3	21.70	21.70	-3	601	-0.50%
2019/10/04	0	0.00	1	20.15	20.20	-1	580	-0.17%
2019/07/19	1	21.00	0	0.00	21.10	1	914	0.11%
2019/07/10	20	21.30	0	0.00	21.25	20	909	2.20%
2019/05/13	0	0.00	6	21.48	21.25	-6	668	-0.90%
2019/05/08	0.1	20.70	0	0.00	20.80	0.1	555	0.02%
2019/03/20	0	0.00	1	20.35	20.40	-1	394	-0.25%
2018/11/07	20	20.75	20	20.75	20.60	0	1,041	0.00%
2018/10/18	0	0.00	2	20.45	20.50	-2	1,042	-0.19%
2018/10/15	2	20.95	0	0.00	20.70	2	1,073	0.19%
2018/09/25	0	0.00	3	20.90	20.85	-3	1,066	-0.28%
2018/09/21	3	20.80	0	0.00	20.70	3	1,046	0.29%
2018/08/29	5	20.50	0	0.00	20.60	5	1,200	0.42%
2018/08/22	0	0.00	1	21.15	21.10	-1	1,117	-0.09%
2018/08/21	0	0.00	1	21.10	21.10	-1	1,122	-0.09%
2018/08/17	1	20.95	0	0.00	21.00	1	1,190	0.08%
2018/08/13	1	20.80	0	0.00	20.85	1	1,204	0.08%
2018/08/10	1	21.35	0	0.00	21.30	1	1,191	0.08%
2018/07/20	0	0.00	1	21.40	21.55	-1	1,309	-0.08%
2018/07/18	1	21.50	0	0.00	21.35	1	1,331	0.08%
2018/07/09	0	0.00	1	20.90	20.75	-1	1,420	-0.07%
2018/07/06	1	20.30	0	0.00	20.30	1	1,402	0.07%
2018/07/03	0	0.00	2	20.50	20.50	-2	2,020	-0.10%
2018/06/26	0	0.00	4	20.53	20.65	-4	2,626	-0.15%
2018/06/19	2	21.05	0	0.00	20.85	2	2,608	0.08%
2018/06/14	32	21.30	61	21.47	21.20	-29	2,592	-1.12%
2018/06/13	30	21.20	1	21.15	21.20	29	2,530	1.15%
2018/05/23	0	0.00	2	21.05	21.05	-2	2,404	-0.08%
2018/05/07	2	20.65	0	0.00	20.55	2	2,420	0.08%
2018/04/23	5	22.10	0	0.00	22.25	5	2,459	0.20%
2018/04/20	25	22.43	10	23.35	22.40	15	2,436	0.62%
2018/04/17	7	22.00	0	0.00	21.85	7	2,361	0.30%
2018/04/16	0	0.00	2	22.70	22.55	-2	2,358	-0.08%
2018/04/13	5	22.25	0	0.00	22.40	5	2,328	0.21%
2018/04/12	5	22.70	0	0.00	22.85	5	2,309	0.22%
2018/04/11	1	23.35	1	23.30	23.30	0	2,292	0.00%
2018/04/10	5	23.93	2	22.80	22.80	3	2,251	0.13%
2018/04/09	23	23.21	44	23.84	24.40	-21	2,110	-0.99%
2018/04/03	0	0.00	2	22.70	22.70	-2	1,772	-0.11%
2018/04/02	2	22.20	0	0.00	21.90	2	1,670	0.12%
2018/03/31	0	0.00	40	22.00	22.00	-40	1,676	-2.39%
2018/03/29	15	21.80	15	21.93	21.60	0	1,451	0.00%
2018/03/28	40	20.75	0	0.00	20.65	40	1,417	2.82%
2018/03/09	0	0.00	1	20.20	20.05	-1	2,045	-0.05%
2018/03/07	0	0.00	1	20.10	20.05	-1	2,104	-0.05%
2018/03/06	5	20.10	0	0.00	20.00	5	2,202	0.23%
2018/01/30	1	21.05	0	0.00	21.10	1	2,999	0.03%
2018/01/26	10	21.65	10	21.83	21.65	0	2,992	0.00%
2018/01/23	1	21.80	0	0.00	21.75	1	3,006	0.03%
2018/01/17	50	22.35	50	22.40	22.40	0	3,080	0.00%
2018/01/03	0	0.00	10	22.53	22.45	-10	3,390	-0.29%