中興電 (1513)-玉山-新竹券商分點個股進出

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
13,212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:13:30(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	4.1	165.75	8	166.50	165.00	-3.9	49,386	-0.01%
2024/05/21	4.1	167.52	8	168.50	167.50	-3.9	49,850	-0.01%
2024/05/20	3	171.83	5	171.70	169.50	-2	50,543	0.00%
2024/05/17	4.1	169.00	6.3	169.60	170.50	-2.2	50,957	0.00%
2024/05/16	7.2	169.70	3	171.17	169.00	4.2	51,868	0.01%
2024/05/15	9.1	168.89	7	169.64	168.00	2.1	52,426	0.00%
2024/05/14	9.4	168.50	5.5	168.27	167.00	3.9	52,511	0.01%
2024/05/13	24.5	168.76	76.1	170.42	167.50	-51.7	52,430	-0.10%
2024/05/10	18	180.25	9.2	179.67	178.00	8.9	52,537	0.02%
2024/05/09	14	181.54	12.4	180.71	179.50	1.6	52,796	0.00%
2024/05/08	23.2	184.24	15.1	183.10	184.00	8.1	52,697	0.02%
2024/05/07	18	179.39	8	178.06	180.00	10	52,419	0.02%
2024/05/06	5.3	175.79	8.1	176.00	177.50	-2.8	52,282	-0.01%
2024/05/03	26.7	179.60	28.1	178.93	178.50	-1.4	52,072	0.00%
2024/05/02	9.2	183.39	5.1	184.49	181.50	4.1	51,753	0.01%
2024/04/30	24.5	184.52	31.2	182.67	184.00	-6.7	51,643	-0.01%
2024/04/29	11.1	186.15	7.5	186.73	186.00	3.6	51,533	0.01%
2024/04/26	10.2	189.89	20	190.58	188.50	-9.8	51,334	-0.02%
2024/04/25	21.1	191.86	16	192.50	191.00	5.1	51,103	0.01%
2024/04/24	32.2	192.72	29	193.12	194.50	3.2	50,876	0.01%
2024/04/23	29	188.55	34	187.68	188.50	-5	50,409	-0.01%
2024/04/22	44.1	192.92	45.2	194.64	185.00	-1.1	49,867	0.00%
2024/04/19	76.6	199.08	36.5	200.55	197.50	40.1	49,722	0.08%
2024/04/18	87	209.27	75.5	204.97	203.50	11.5	48,651	0.02%
2024/04/17	43.3	201.23	69.4	203.35	209.50	-26.1	47,241	-0.06%
2024/04/16	58.6	194.71	67.2	193.64	190.50	-8.6	46,063	-0.02%
2024/04/15	83.3	206.65	59.7	203.23	203.00	23.6	45,031	0.05%
2024/04/12	63.4	204.07	65.1	204.66	212.00	-1.7	43,106	0.00%
2024/04/11	14.2	191.38	77.3	190.55	193.00	-63.1	41,192	-0.15%
2024/04/10	29.9	182.97	16.1	184.47	183.00	13.8	39,715	0.03%
2024/04/09	39.1	186.09	26.5	186.01	185.00	12.6	38,905	0.03%
2024/04/08	24.2	181.59	15.5	182.08	182.00	8.7	37,888	0.02%
2024/04/03	1	178.01	7.2	178.22	178.50	-6.2	37,537	-0.02%
2024/04/02	14	179.64	12	179.75	178.50	2	37,896	0.01%
2024/04/01	18.2	179.02	20.5	181.01	177.50	-2.3	37,647	-0.01%
2024/03/29	22.1	177.14	18.1	178.16	179.50	4.1	37,363	0.01%
2024/03/28	43.3	178.12	55.3	179.70	177.00	-12	37,041	-0.03%
2024/03/27	66.4	182.32	27	179.33	176.00	39.4	36,624	0.11%
2024/03/26	69.9	192.42	85.2	192.90	187.00	-15.3	35,782	-0.04%
2024/03/25	41	186.16	46	185.89	185.00	-5	34,312	-0.01%
2024/03/22	32.7	181.42	17	182.82	177.50	15.7	33,672	0.05%
2024/03/21	44.2	182.53	37.9	183.21	181.50	6.3	33,132	0.02%
2024/03/20	23.7	179.02	18.5	178.30	177.00	5.2	32,525	0.02%
2024/03/19	34.2	181.53	17.2	181.79	180.00	16.9	32,176	0.05%
2024/03/18	33.6	177.51	33.2	177.29	178.50	0.4	31,332	0.00%
2024/03/15	42.3	170.72	18	169.19	169.50	24.3	30,161	0.08%
2024/03/14	30.5	170.03	30.1	173.15	173.00	0.4	29,428	0.00%
2024/03/13	54.6	176.23	77.1	178.44	173.50	-22.5	28,573	-0.08%
2024/03/12	56.5	170.74	58.6	168.64	170.00	-2.2	27,673	-0.01%
2024/03/11	24.3	163.46	12	164.13	164.50	12.3	27,174	0.05%
2024/03/08	66	164.18	24.3	164.58	161.50	41.8	27,954	0.15%
2024/03/07	12.6	170.40	11.2	171.28	171.00	1.5	27,655	0.01%
2024/03/06	28	173.61	59	172.44	174.00	-31	27,315	-0.11%
2024/03/05	32.2	170.51	43	171.44	169.00	-10.8	26,916	-0.04%
2024/03/04	73.7	168.78	16.2	168.25	167.00	57.5	26,085	0.22%
2024/03/01	63.6	173.30	53.5	172.54	171.00	10.2	25,637	0.04%
2024/02/29	41.2	163.60	101.6	169.03	171.00	-60.5	25,071	-0.24%	大賣/
2024/02/27	121.6	154.38	68.8	156.10	155.50	52.8	24,554	0.22%	大買/
2024/02/26	35.3	152.45	43	154.15	153.00	-7.7	23,116	-0.03%
2024/02/23	23.2	137.12	48.9	141.11	143.00	-25.7	21,278	-0.12%
2024/02/22	26	132.83	20	133.65	133.50	6	20,025	0.03%
2024/02/21	23	133.11	43.1	131.48	132.50	-20.1	19,435	-0.10%
2024/02/20	34.5	128.83	28.1	127.61	128.00	6.4	18,717	0.03%
2024/02/19	58.1	132.73	20	133.78	129.50	38.1	18,222	0.21%
2024/02/16	13	126.46	35.4	127.57	129.00	-22.4	17,327	-0.13%
2024/02/15	30.3	119.72	26	120.50	120.50	4.3	16,675	0.03%
2024/02/05	5	123.40	4	123.00	122.50	1	16,458	0.01%
2024/02/02	12	127.29	36.1	127.44	124.50	-24.1	16,382	-0.15%
2024/02/01	1	119.50	13.2	123.18	126.00	-12.2	15,842	-0.08%
2024/01/31	1	118.50	2	119.00	119.50	-1	15,471	-0.01%
2024/01/30	7	119.93	0	0.00	118.50	7	15,427	0.05%
2024/01/29	0	0.00	1.1	120.47	120.50	-1.1	15,401	-0.01%
2024/01/26	9	119.00	1	119.00	119.00	8	15,358	0.05%
2024/01/25	1	119.00	3	118.50	118.00	-2	15,376	-0.01%
2024/01/24	2.3	120.46	3	119.83	119.50	-0.7	15,377	0.00%
2024/01/23	0	120.00	2.3	120.33	120.50	-2.3	15,353	-0.01%
2024/01/22	0	0.00	4	117.88	118.50	-4	15,229	-0.03%
2024/01/19	1	116.00	10	116.00	115.50	-9	15,158	-0.06%
2024/01/18	1	115.49	2	115.25	115.50	-1	15,123	-0.01%
2024/01/17	10.3	116.76	33	115.36	115.00	-22.7	15,100	-0.15%
2024/01/16	8	120.44	1	120.00	118.50	7	15,014	0.05%
2024/01/15	12	123.33	11	122.09	121.50	1	14,985	0.01%
2024/01/12	10.2	120.90	7	121.07	120.50	3.2	14,450	0.02%
2024/01/11	3	118.67	3	119.67	119.00	0	14,280	0.00%
2024/01/10	7	120.79	1	119.00	119.50	6	14,256	0.04%
2024/01/09	10	120.05	32.3	119.55	120.00	-22.3	14,231	-0.16%
2024/01/08	3.1	119.00	2	119.50	118.00	1.1	14,041	0.01%
2024/01/05	1	118.00	3.1	118.98	119.50	-2.1	13,983	-0.02%
2024/01/04	3	118.83	0	0.00	118.50	3	13,953	0.02%
2024/01/03	4.1	117.75	2	119.50	120.00	2.1	13,844	0.01%
2024/01/02	2	117.50	4	118.13	119.00	-2	13,740	-0.01%
2023/12/29	10	115.20	0	0.00	116.50	10	13,628	0.07%
2023/12/28	11	120.45	5	120.70	119.00	6	13,402	0.04%
2023/12/27	2	116.00	0	0.00	116.00	2	13,064	0.02%
2023/12/26	1	116.00	0	0.00	116.50	1	13,137	0.01%
2023/12/25	1	118.00	0	0.00	117.50	1	13,135	0.01%
2023/12/22	2	116.75	2	116.75	116.00	0	13,138	0.00%
2023/12/21	12	115.92	4.1	115.99	115.00	7.9	13,158	0.06%
2023/12/20	1	118.00	0	0.00	117.50	1	13,256	0.01%
2023/12/19	2.1	118.56	3	117.50	117.00	-0.9	13,432	-0.01%
2023/12/18	14	121.89	3	121.00	120.50	11	13,267	0.08%
2023/12/15	10.6	122.45	1.8	121.69	122.00	8.8	13,270	0.07%
2023/12/14	1	124.50	1	126.00	125.00	0	12,954	0.00%
2023/12/13	7.4	124.92	0	0.00	124.50	7.4	12,770	0.06%
2023/12/12	1	125.00	1.5	126.27	125.00	-0.5	12,593	0.00%
2023/12/11	37	124.64	10.1	124.36	126.00	26.9	12,486	0.22%
2023/12/08	20.1	125.38	6.1	126.98	126.00	14	12,323	0.11%
2023/12/07	33.3	129.42	28.3	129.71	126.50	5	12,095	0.04%
2023/12/06	30.5	128.12	17	127.53	126.50	13.5	11,279	0.12%
2023/12/05	37.3	127.69	25.6	128.63	129.50	11.7	10,637	0.11%
2023/12/04	10.1	124.53	21.2	124.69	126.50	-11.1	9,665	-0.11%
2023/12/01	0	0.00	9	122.28	120.50	-9	9,186	-0.10%
2023/11/30	12	121.75	4	121.88	121.50	8	8,955	0.09%
2023/11/29	3	121.67	11.2	121.37	121.00	-8.2	8,700	-0.09%
2023/11/28	7.2	122.84	14.6	122.76	124.00	-7.4	8,670	-0.09%
2023/11/27	32.4	121.06	58.1	120.56	119.00	-25.7	8,074	-0.32%
2023/11/24	7.1	113.04	56.8	112.01	117.00	-49.7	7,031	-0.71%
2023/11/20	0	0.00	7.1	102.72	102.50	-7.1	6,700	-0.11%
2023/11/17	2.1	104.00	2	104.00	104.00	0.1	6,811	0.00%
2023/11/16	3	102.67	0	0.00	103.00	3	7,063	0.04%
2023/11/15	0.2	103.16	18.4	103.49	103.50	-18.2	7,245	-0.25%
2023/11/14	1	101.00	6.2	101.61	102.00	-5.2	7,559	-0.07%
2023/11/13	4	101.75	1	102.00	101.00	3	7,712	0.04%
2023/11/10	3	101.87	4	102.38	102.50	-1	7,809	-0.01%
2023/11/09	14.2	100.04	1	101.00	99.30	13.2	7,914	0.17%
2023/11/08	2	101.50	0	0.00	100.50	2	8,173	0.02%
2023/11/07	3	101.50	56.1	101.55	102.50	-53.1	8,286	-0.64%
2023/11/06	0	102.00	5	100.30	100.50	-5	8,595	-0.06%
2023/11/03	2	97.80	3	97.93	98.30	-1	8,862	-0.01%
2023/11/02	0	0.00	21.1	96.36	96.50	-21.1	9,014	-0.23%
2023/11/01	13	93.65	2	94.30	94.50	11	9,171	0.12%
2023/10/31	24.6	94.73	6	93.72	93.20	18.6	9,418	0.20%
2023/10/30	3.6	97.88	1	98.70	97.60	2.6	9,597	0.03%
2023/10/27	2	99.50	1	99.20	99.10	1	10,035	0.01%
2023/10/26	2.2	100.50	0	0.00	100.00	2.2	10,689	0.02%
2023/10/25	1	101.50	8	101.38	102.00	-7	10,942	-0.06%
2023/10/24	5.1	99.86	4.3	100.34	100.00	0.8	11,195	0.01%
2023/10/23	2.1	100.22	8	99.30	99.90	-5.9	11,515	-0.05%
2023/10/20	16.6	95.41	8	95.10	96.20	8.6	12,125	0.07%
2023/10/19	12	98.40	17	98.29	98.10	-5	12,985	-0.04%
2023/10/18	16.7	99.64	3	100.07	99.00	13.7	15,240	0.09%
2023/10/17	6.3	101.10	4	101.75	100.00	2.3	15,255	0.01%
2023/10/16	4.1	101.27	0	0.00	102.50	4.1	15,299	0.03%
2023/10/13	21.1	102.88	1	102.50	102.50	20.1	15,899	0.13%
2023/10/12	3	105.33	1	105.50	106.00	2	16,830	0.01%
2023/10/11	4	105.88	2	105.50	105.00	2	17,571	0.01%
2023/10/06	2	106.75	0	0.00	106.50	2	17,839	0.01%
2023/10/05	2	108.25	2	108.00	108.00	0	18,353	0.00%
2023/10/04	5	107.40	6	106.67	106.00	-1	18,485	-0.01%
2023/10/03	9.5	109.08	3	107.67	107.50	6.5	18,637	0.03%
2023/10/02	2	108.50	40	109.06	109.00	-38	18,658	-0.20%
2023/09/28	1	106.00	6	106.83	107.50	-5	18,760	-0.03%
2023/09/27	9.1	106.67	5	106.00	106.00	4.1	18,958	0.02%
2023/09/26	23	106.17	11	106.59	106.50	12	19,279	0.06%
2023/09/25	20	105.65	27	104.76	106.50	-7	19,535	-0.04%
2023/09/22	9	102.28	25	102.17	102.00	-16	19,807	-0.08%
2023/09/21	11.2	99.00	4	99.08	98.70	7.2	19,786	0.04%
2023/09/20	20.2	99.93	6	100.08	100.50	14.2	20,212	0.07%
2023/09/19	4	101.25	4.5	101.33	101.00	-0.5	21,159	0.00%
2023/09/18	10	102.10	1	102.00	101.50	9	21,570	0.04%
2023/09/15	7.1	102.86	10	102.80	103.50	-2.9	21,917	-0.01%
2023/09/14	1.1	104.00	1	104.00	104.00	0.1	22,855	0.00%
2023/09/13	7.2	102.85	12	102.71	103.00	-4.8	24,493	-0.02%
2023/09/12	5.1	104.29	15	103.50	104.00	-9.9	25,234	-0.04%
2023/09/11	24.7	105.41	7	108.00	103.50	17.7	25,422	0.07%
2023/09/08	12.1	107.00	0	0.00	107.00	12.1	25,417	0.05%
2023/09/07	14.2	109.14	5.2	108.51	108.50	9	25,460	0.04%
2023/09/06	4	110.88	2	111.50	110.50	2	25,598	0.01%
2023/09/05	3	110.83	0	0.00	110.50	3	25,749	0.01%
2023/09/04	7.2	110.60	0	0.00	110.50	7.2	26,296	0.03%
2023/09/01	8	112.06	1	115.50	111.50	7	26,383	0.03%
2023/08/31	2.1	113.02	9	113.44	113.50	-6.9	26,307	-0.03%
2023/08/30	2.1	113.50	0	0.00	112.50	2.1	26,707	0.01%
2023/08/29	0	0.00	3	112.67	113.50	-3	27,595	-0.01%
2023/08/28	4	112.25	1	112.00	112.00	3	27,759	0.01%
2023/08/25	10.1	115.14	10	114.35	113.50	0.1	28,023	0.00%
2023/08/24	3.1	115.65	21.1	115.45	115.00	-18	28,049	-0.06%
2023/08/23	8	110.13	8	110.19	110.00	0	27,866	0.00%
2023/08/22	23.3	110.96	7	110.93	110.00	16.2	28,028	0.06%
2023/08/21	7.3	113.99	4	114.00	113.50	3.3	28,267	0.01%
2023/08/18	12.1	113.06	21.1	114.03	113.00	-9	28,524	-0.03%
2023/08/17	10	109.95	6	110.50	110.00	4	29,040	0.01%
2023/08/16	4.1	109.77	5	110.00	110.50	-0.9	30,136	0.00%
2023/08/15	2	112.50	7	111.86	111.50	-5	30,547	-0.02%
2023/08/14	8.2	109.45	0	0.00	108.50	8.2	30,904	0.03%
2023/08/11	7	115.00	8	115.25	114.50	-1	30,741	0.00%
2023/08/10	12	114.29	15.3	115.14	114.00	-3.2	30,744	-0.01%
2023/08/09	9	117.28	13.2	117.33	116.00	-4.2	30,557	-0.01%
2023/08/08	4.1	115.61	2	114.50	115.00	2.1	30,456	0.01%
2023/08/07	9.2	115.54	5	116.20	116.50	4.2	30,508	0.01%
2023/08/04	6	114.92	4.2	115.39	116.00	1.8	30,557	0.01%
2023/08/02	22.1	111.89	10	111.66	110.50	12	30,912	0.04%
2023/08/01	25.2	114.54	13.2	114.76	114.00	12	31,242	0.04%
2023/07/31	33.2	117.13	20.2	115.99	117.00	13	31,031	0.04%
2023/07/28	7	111.50	18	112.81	112.50	-11	30,730	-0.04%
2023/07/27	6.4	110.84	4.5	110.94	110.50	1.9	30,849	0.01%
2023/07/26	9.1	109.38	13	108.23	108.00	-3.9	31,164	-0.01%
2023/07/25	31.2	109.98	70	109.45	111.50	-38.8	30,943	-0.13%
2023/07/24	44.8	107.83	21.1	107.26	106.00	23.7	30,413	0.08%
2023/07/21	101.7	109.84	186	108.52	112.50	-84.3	29,560	-0.29%	大買/大賣/
2023/07/20	4.6	110.50	34.5	110.50	110.50	-29.9	27,579	-0.11%
2023/07/19	12.3	122.50	1.3	122.50	122.50	10.9	27,680	0.04%
2023/07/18	24.9	137.50	20.1	137.16	136.00	4.8	27,923	0.02%
2023/07/17	28.6	143.52	31.3	143.23	141.00	-2.7	27,568	-0.01%
2023/07/14	12.4	137.27	70.1	135.69	137.50	-57.7	26,769	-0.22%
2023/07/13	57	133.74	3	135.00	134.00	54	26,358	0.21%
2023/07/12	15.9	136.55	18.5	135.72	135.00	-2.6	26,624	-0.01%
2023/07/11	2	133.00	3.3	133.00	132.50	-1.3	26,629	0.00%
2023/07/10	12.4	132.08	5	130.90	131.50	7.4	27,644	0.03%
2023/07/07	6.1	129.90	2.5	129.40	129.50	3.6	29,020	0.01%
2023/07/06	8	131.50	2	131.50	131.00	6	30,136	0.02%
2023/07/05	9	131.39	5	132.70	130.50	4	30,694	0.01%
2023/07/04	27.5	135.57	14	136.18	134.50	13.5	30,911	0.04%
2023/07/03	6	138.33	30	138.15	138.00	-24	30,585	-0.08%
2023/06/30	9.1	134.58	18	134.94	137.00	-8.9	30,420	-0.03%
2023/06/29	3	129.83	53	130.08	132.00	-50	30,058	-0.17%
2023/06/28	31.2	129.64	31	128.71	129.00	0.2	29,950	0.00%
2023/06/27	65.9	133.52	18.1	134.10	132.00	47.8	29,588	0.16%
2023/06/26	30.1	133.55	45.1	133.47	133.50	-15	28,728	-0.05%
2023/06/21	8	131.31	29.1	130.87	132.50	-21.1	28,415	-0.07%
2023/06/20	32.1	132.95	48.3	133.33	132.00	-16.2	28,198	-0.06%
2023/06/19	102.5	130.79	52.2	129.43	128.50	50.4	27,496	0.18%	大買/
2023/06/16	23	122.11	72	124.30	128.00	-49	26,242	-0.19%
2023/06/15	18.7	114.36	18	115.42	116.50	0.7	25,876	0.00%
2023/06/14	9	113.28	11	112.95	112.50	-2	25,834	-0.01%
2023/06/13	6.4	112.53	7	112.07	113.00	-0.6	26,087	0.00%
2023/06/12	27	112.02	13.5	111.56	112.00	13.5	26,193	0.05%
2023/06/09	13	114.77	8.1	113.96	114.50	4.9	26,243	0.02%
2023/06/08	24.1	116.76	31	117.82	115.50	-6.9	26,403	-0.03%
2023/06/07	3.3	114.15	6	115.00	115.50	-2.7	26,307	-0.01%
2023/06/06	9.1	113.83	5	113.50	113.50	4.1	26,795	0.02%
2023/06/05	11	116.68	5.4	116.85	115.00	5.6	27,143	0.02%
2023/06/02	46.2	118.42	54	118.05	117.00	-7.8	27,268	-0.03%
2023/06/01	5	114.50	3	114.83	113.50	2	26,580	0.01%
2023/05/31	9	114.44	4	114.75	114.50	5	26,685	0.02%
2023/05/30	4	111.75	7	111.79	112.00	-3	26,711	-0.01%
2023/05/29	5	114.10	2	115.00	113.50	3	26,795	0.01%
2023/05/26	8	111.50	13	112.46	112.00	-5	26,934	-0.02%
2023/05/25	33	114.41	10	113.70	112.50	23	27,119	0.08%
2023/05/24	7.1	112.42	0	0.00	112.50	7.1	27,238	0.03%
2023/05/23	34.2	116.33	22	114.09	114.00	12.2	27,844	0.04%
2023/05/22	40.5	115.34	56.5	117.42	117.00	-16	27,613	-0.06%
2023/05/19	12	109.88	15.3	109.61	109.00	-3.3	27,075	-0.01%
2023/05/18	20	108.53	9.6	108.15	108.00	10.4	27,176	0.04%
2023/05/17	0	0.00	1.1	105.09	105.00	-1.1	28,152	0.00%
2023/05/16	1	105.50	1	105.00	105.00	0	28,366	0.00%
2023/05/15	2	104.01	3.3	105.23	104.50	-1.3	28,463	0.00%
2023/05/12	27.4	101.93	4.1	103.12	104.50	23.3	28,779	0.08%
2023/05/11	27.4	101.93	4.1	103.12	101.00	23.3	29,244	0.08%
2023/05/10	3	104.33	6	103.67	106.00	-3	29,307	-0.01%
2023/05/09	88.8	105.44	50	103.96	103.50	38.8	29,207	0.13%
2023/05/08	23	109.94	22	110.55	110.50	1	28,694	0.00%
2023/05/05	11.3	108.22	5	107.90	108.00	6.3	28,409	0.02%
2023/05/04	8	108.06	19.1	108.18	109.50	-11.1	28,632	-0.04%
2023/05/03	52	105.26	10	106.70	105.50	42	28,745	0.15%
2023/05/02	4	107.50	7	107.57	108.00	-3	29,213	-0.01%
2023/04/28	8.1	101.69	9.1	102.50	101.50	-0.9	29,050	0.00%
2023/04/27	4	101.13	5.1	101.89	101.00	-1.1	29,303	0.00%
2023/04/26	7.1	102.43	4	102.63	103.00	3.1	29,210	0.01%
2023/04/25	6	103.57	2.1	101.34	102.50	3.9	29,185	0.01%
2023/04/24	9.5	105.05	3	105.00	105.00	6.5	29,020	0.02%
2023/04/21	5.6	104.61	0	0.00	102.50	5.6	29,141	0.02%
2023/04/20	16	106.53	6	107.58	105.50	10	29,050	0.03%
2023/04/19	24	108.10	7	108.36	108.00	17	29,152	0.06%
2023/04/18	7	109.21	4.1	109.23	109.00	2.9	29,337	0.01%
2023/04/17	15.1	107.80	50	109.14	109.00	-34.9	29,711	-0.12%
2023/04/14	69.1	106.50	36	105.85	105.50	33.1	30,650	0.11%
2023/04/13	72.3	109.85	38.1	110.29	108.00	34.2	31,030	0.11%
2023/04/12	88.6	112.58	71.8	114.05	115.00	16.8	29,982	0.06%
2023/04/11	40.3	105.55	59.1	105.52	108.00	-18.8	28,569	-0.07%
2023/04/10	36.2	99.95	44.5	99.90	101.50	-8.3	27,451	-0.03%
2023/04/07	23	97.74	46.1	97.37	96.80	-23	27,042	-0.09%
2023/04/06	20	95.80	15	95.49	95.70	5	26,696	0.02%
2023/03/31	27	94.55	5.2	94.43	94.60	21.8	26,774	0.08%
2023/03/30	1	94.90	20	95.88	96.00	-19	26,767	-0.07%
2023/03/29	2	95.80	5	95.52	94.70	-3	26,888	-0.01%
2023/03/28	9	94.62	3.2	94.87	94.80	5.9	27,207	0.02%
2023/03/27	16.6	94.67	4.2	95.52	94.50	12.4	27,414	0.05%
2023/03/24	25.5	96.05	4	95.95	95.90	21.5	27,702	0.08%
2023/03/23	16	96.66	18.1	97.19	95.90	-2.1	28,349	-0.01%
2023/03/22	24	97.61	7	97.49	97.00	17	28,665	0.06%
2023/03/21	16.1	99.91	27.2	99.62	98.50	-11	28,670	-0.04%
2023/03/20	6.4	98.11	37.1	97.23	98.80	-30.7	28,472	-0.11%
2023/03/17	3	93.83	1	94.50	94.90	2	28,219	0.01%
2023/03/16	35.1	93.53	68.5	93.34	93.20	-33.4	28,177	-0.12%
2023/03/15	37	95.42	77.1	95.85	95.00	-40.1	28,284	-0.14%
2023/03/14	2.6	95.77	33.2	96.09	94.70	-30.6	29,368	-0.10%
2023/03/13	6.1	95.50	19	95.99	95.50	-12.9	29,706	-0.04%
2023/03/10	21	97.41	24	96.81	96.90	-3	30,663	-0.01%
2023/03/09	18.4	98.87	7	99.13	100.50	11.4	30,515	0.04%
2023/03/08	9.5	100.24	11.1	100.37	100.50	-1.6	30,102	-0.01%
2023/03/07	8.1	99.11	10.5	99.08	98.50	-2.4	29,772	-0.01%
2023/03/06	10.6	96.66	0	0.00	97.00	10.6	29,510	0.04%
2023/03/03	21	96.73	23.4	97.48	94.60	-2.4	29,941	-0.01%
2023/03/02	144.5	96.66	2	97.60	96.10	142.5	29,813	0.48%	大買/鉅額交易
2023/03/01	0	0.00	3	95.63	96.50	-3	29,532	-0.01%
2023/02/24	7	94.87	7	95.50	94.90	0	29,498	0.00%
2023/02/23	15.1	95.98	4	95.63	95.70	11.1	29,418	0.04%
2023/02/22	33.2	96.55	23	95.77	94.20	10.2	29,235	0.03%
2023/02/21	35.2	94.92	31.5	95.15	96.40	3.7	29,050	0.01%
2023/02/20	6.5	90.71	4.8	91.45	92.10	1.7	28,150	0.01%
2023/02/17	13.3	89.05	15.5	89.21	90.70	-2.3	27,666	-0.01%
2023/02/16	17.2	88.14	18.3	87.80	87.80	-1.1	27,018	0.00%
2023/02/15	51.8	87.96	39.3	89.06	86.50	12.5	26,505	0.05%
2023/02/14	3.1	83.68	5.2	84.01	84.10	-2.2	25,066	-0.01%
2023/02/13	5.3	81.08	8.2	81.35	83.00	-2.9	24,737	-0.01%
2023/02/10	8.3	82.46	71.4	83.07	81.90	-63.1	24,572	-0.26%
2023/02/09	88.7	82.72	28.4	82.51	82.00	60.3	24,140	0.25%
2023/02/08	7.1	79.86	2.4	79.30	79.20	4.7	23,532	0.02%
2023/02/07	7.2	79.17	4	79.10	79.20	3.2	23,300	0.01%
2023/02/06	2	78.20	0.3	78.50	78.40	1.7	23,265	0.01%
2023/02/03	11.1	78.62	15.7	78.37	78.10	-4.6	23,280	-0.02%
2023/02/02	7	80.89	7.5	81.01	79.80	-0.5	23,012	0.00%
2023/02/01	13	80.60	7.5	79.99	80.20	5.5	22,598	0.02%
2023/01/31	10.2	79.20	28.1	79.57	81.00	-17.9	22,175	-0.08%
2023/01/30	2.1	74.62	20.4	75.07	75.50	-18.4	21,424	-0.09%
2023/01/17	23.4	73.23	2.6	73.32	73.10	20.8	21,062	0.10%
2023/01/16	0.7	71.30	0	0.00	71.60	0.7	20,731	0.00%
2023/01/13	5.3	70.76	1.4	70.89	70.60	3.9	20,671	0.02%
2023/01/12	11	72.15	11	71.24	71.20	0	20,626	0.00%
2023/01/11	9	73.39	6.2	72.23	72.00	2.8	20,520	0.01%
2023/01/10	3.1	72.57	10.1	72.34	72.40	-7	20,260	-0.03%
2023/01/09	8.1	72.63	6.3	72.56	73.20	1.8	20,082	0.01%
2023/01/06	10.3	72.11	13	71.68	72.70	-2.7	19,803	-0.01%
2023/01/05	20.3	73.07	10	72.71	71.90	10.3	19,569	0.05%
2023/01/04	59	74.92	52.3	74.71	74.00	6.7	18,947	0.04%
2023/01/03	29	69.75	33.7	71.28	72.10	-4.7	17,477	-0.03%
2022/12/30	2	67.80	1	67.90	67.20	1	16,587	0.01%
2022/12/29	1.5	66.83	0	0.00	67.00	1.5	16,476	0.01%
2022/12/28	1	67.30	1	68.00	67.00	0	16,418	0.00%
2022/12/27	5	67.18	10	67.51	67.40	-5	16,377	-0.03%
2022/12/26	1	66.90	0	0.00	66.50	1	16,059	0.01%
2022/12/23	4	65.83	1	66.70	66.00	3	16,020	0.02%
2022/12/22	4	66.50	1	66.10	65.90	3	15,969	0.02%
2022/12/21	11.5	65.30	8	65.65	65.50	3.5	15,986	0.02%
2022/12/20	8	65.91	7.3	65.46	64.00	0.7	15,893	0.00%
2022/12/19	9	66.88	8	66.23	66.00	1	15,688	0.01%
2022/12/16	8	67.83	5.4	68.04	68.30	2.7	15,539	0.02%
2022/12/15	20.4	67.81	12.2	67.15	68.50	8.3	15,149	0.05%
2022/12/14	1.2	65.63	13	66.07	66.50	-11.9	14,477	-0.08%
2022/12/13	6	65.73	24	65.82	63.60	-18	14,285	-0.13%
2022/12/12	3	64.33	8	64.20	64.00	-5	14,425	-0.03%
2022/12/09	4.3	63.37	1	63.70	63.70	3.3	14,465	0.02%
2022/12/08	1	63.50	1	63.10	63.10	0	14,355	0.00%
2022/12/07	35	63.45	125	63.79	62.80	-90	14,172	-0.64%	大賣/
2022/12/06	154	66.10	78	65.57	64.50	76	13,764	0.55%	大買/
2022/12/05	21	65.25	83	64.45	64.80	-62	12,633	-0.49%
2022/12/02	48	62.11	61.1	64.38	65.20	-13.1	12,341	-0.11%
2022/12/01	50	60.02	22	60.02	59.30	28	11,167	0.25%
2022/11/30	3.1	58.12	12	58.41	58.90	-8.9	11,006	-0.08%
2022/11/29	11	58.27	33	58.06	57.90	-22	10,836	-0.20%
2022/11/28	25	57.93	18	58.09	58.50	7	10,752	0.07%
2022/11/25	50.5	57.58	32.1	57.55	57.20	18.5	10,536	0.18%
2022/11/24	11	55.84	10	55.83	55.80	1	10,090	0.01%
2022/11/23	2	55.00	46	55.34	54.60	-44	10,199	-0.43%
2022/11/22	57	55.90	53	55.82	55.10	4	10,247	0.04%
2022/11/21	36	54.53	15.5	55.73	55.70	20.5	10,152	0.20%
2022/11/18	63	54.51	47.5	54.19	54.20	15.5	10,005	0.15%
2022/11/17	31	53.62	12	54.67	55.40	19	9,856	0.19%
2022/11/16	9	52.26	0	0.00	52.20	9	9,646	0.09%
2022/11/15	13	53.18	5.5	53.47	53.20	7.5	9,931	0.08%
2022/11/14	2	52.00	2	52.50	52.50	0	10,096	0.00%
2022/11/11	6	51.80	0.1	52.00	51.70	5.9	10,244	0.06%
2022/11/10	3	51.60	0	0.00	51.80	3	10,364	0.03%
2022/11/08	0	0.00	4	54.00	52.90	-4	11,144	-0.04%
2022/11/07	1	53.60	0	0.00	53.50	1	11,328	0.01%
2022/11/04	0	0.00	1	53.00	53.00	-1	11,785	-0.01%
2022/11/02	2	52.25	12	52.23	52.20	-10	12,540	-0.08%
2022/11/01	6.5	50.15	7	52.37	52.40	-0.5	12,539	0.00%
2022/10/28	6	50.17	0	0.00	49.05	6	12,647	0.05%
2022/10/27	8	50.40	1	51.10	50.70	7	12,840	0.05%
2022/10/25	0	0.00	1	51.60	51.10	-1	13,337	-0.01%
2022/10/24	2	53.55	0	0.00	52.00	2	14,101	0.01%
2022/10/21	2	52.55	1	52.20	52.10	1	14,806	0.01%
2022/10/20	2	53.00	1.2	52.83	52.80	0.8	14,905	0.01%
2022/10/19	18	55.25	2	55.00	54.20	16	14,966	0.11%
2022/10/18	11	54.38	1	54.20	54.40	10	15,164	0.07%
2022/10/17	2	53.95	1.5	54.69	54.50	0.5	15,381	0.00%
2022/10/14	0.2	55.90	1	56.40	55.40	-0.8	15,541	-0.01%
2022/10/13	0	0.00	1.3	54.45	53.20	-1.3	15,544	-0.01%
2022/10/12	3	55.33	1	55.60	56.10	2	15,480	0.01%
2022/10/11	4.1	56.29	2	56.45	56.40	2.1	15,523	0.01%
2022/10/07	3.1	57.17	2	57.85	57.10	1.1	15,900	0.01%
2022/10/06	1	57.20	1	57.30	57.50	0	16,073	0.00%
2022/10/05	1	58.00	0	0.00	57.00	1	16,339	0.01%
2022/10/04	14	57.00	1	57.30	57.20	13	16,400	0.08%
2022/10/03	1	56.50	1	56.60	56.20	0	16,561	0.00%
2022/09/30	0	0.00	1	57.00	56.90	-1	16,874	-0.01%
2022/09/29	6	58.28	4	57.60	57.00	2	17,211	0.01%
2022/09/28	2.1	58.28	2	58.30	57.60	0.1	17,426	0.00%
2022/09/27	2	61.00	2	60.75	60.90	0	17,803	0.00%
2022/09/26	1.5	61.20	17	61.57	60.60	-15.5	18,300	-0.08%
2022/09/23	9.2	65.54	9	64.54	63.80	0.2	19,012	0.00%
2022/09/22	1.1	65.11	4	66.55	66.60	-2.9	19,281	-0.02%
2022/09/21	4	66.18	4	66.35	65.40	0	19,677	0.00%
2022/09/20	6	65.72	9.1	65.83	66.30	-3.1	20,980	-0.01%
2022/09/19	1	66.10	12	66.81	64.20	-11	21,765	-0.05%
2022/09/16	20	66.31	21	65.01	64.50	-1	21,976	0.00%
2022/09/15	9	66.68	27	66.32	66.00	-18	21,874	-0.08%
2022/09/14	10	65.75	9	65.80	65.80	1	21,968	0.00%
2022/09/13	4	66.10	25	66.73	66.10	-21	21,968	-0.10%
2022/09/12	8	67.11	23.3	66.04	66.00	-15.3	21,911	-0.07%
2022/09/08	11.1	66.26	12.1	66.37	66.90	-1.1	21,750	0.00%
2022/09/07	4.1	64.33	2	64.10	63.80	2.1	21,449	0.01%
2022/09/06	8.2	64.23	1	63.80	63.50	7.2	21,508	0.03%
2022/09/05	3.1	65.30	5	65.20	65.20	-1.9	21,382	-0.01%
2022/09/02	14	64.76	10	64.94	64.80	4	21,343	0.02%
2022/09/01	4	66.10	1	65.70	65.80	3	21,248	0.01%
2022/08/31	13.1	66.82	3	66.77	66.20	10.1	21,323	0.05%
2022/08/30	5.1	66.10	13	65.87	66.30	-8	21,126	-0.04%
2022/08/29	4	64.58	12	64.43	64.40	-8	20,859	-0.04%
2022/08/26	25	64.84	22.2	64.35	64.20	2.9	20,704	0.01%
2022/08/25	2	64.95	0	0.00	65.00	2	20,571	0.01%
2022/08/24	5	65.48	0	0.00	65.40	5	20,454	0.02%
2022/08/23	3	65.30	3	65.37	65.80	0	20,401	0.00%
2022/08/22	14.1	65.59	20.6	65.51	65.00	-6.6	20,372	-0.03%
2022/08/19	8.1	63.70	31	64.37	63.70	-22.9	19,978	-0.11%
2022/08/18	5.1	62.66	7	62.94	64.00	-1.9	19,698	-0.01%
2022/08/17	23.1	62.33	6.5	62.30	62.00	16.6	19,495	0.08%
2022/08/16	51.1	63.59	16	63.43	62.10	35.1	19,317	0.18%
2022/08/15	105.1	64.10	113	64.63	64.70	-8	18,711	-0.04%	大買/大賣/
2022/08/12	6	62.77	42	63.09	63.10	-36	18,500	-0.19%
2022/08/11	13.1	62.39	7	62.46	62.90	6.1	18,272	0.03%
2022/08/10	6.1	60.72	22	60.43	61.50	-15.9	17,823	-0.09%
2022/08/09	4	58.83	31.8	58.69	58.40	-27.8	17,220	-0.16%
2022/08/08	30	58.34	1	57.90	58.30	29	17,080	0.17%
2022/08/05	5	57.60	5.1	57.64	57.70	-0.1	17,148	0.00%
2022/08/04	5	56.64	11	57.09	57.30	-6	17,228	-0.03%
2022/08/03	7	57.87	24	57.61	57.70	-17	17,106	-0.10%
2022/08/02	10.4	59.10	21	58.89	58.90	-10.6	16,927	-0.06%
2022/08/01	2.4	58.63	4	58.90	59.10	-1.6	16,851	-0.01%
2022/07/29	28	56.99	44.1	57.90	58.20	-16.1	16,566	-0.10%
2022/07/28	20.1	56.16	44.1	56.59	56.70	-24	15,807	-0.15%
2022/07/27	6	54.03	0	0.00	54.40	6	15,127	0.04%
2022/07/26	1	52.80	2	53.40	53.40	-1	15,289	-0.01%
2022/07/25	3.5	53.09	1	52.80	52.90	2.5	15,443	0.02%
2022/07/22	4	54.43	96	54.89	54.80	-92	15,678	-0.59%
2022/07/21	33	53.08	4	53.73	53.90	29	15,833	0.18%
2022/07/20	6	54.63	2.5	54.40	54.10	3.5	16,130	0.02%
2022/07/19	3	54.77	9	55.04	54.60	-6	16,269	-0.04%
2022/07/18	13	54.49	17	54.59	54.60	-4	16,315	-0.02%
2022/07/15	49	54.64	19	54.56	54.00	30	16,492	0.18%
2022/07/14	6	55.38	28	56.15	56.40	-22	16,753	-0.13%
2022/07/13	20	55.48	18	55.61	54.80	2	17,209	0.01%
2022/07/12	0	0.00	3	54.40	54.10	-3	17,341	-0.02%
2022/07/11	0	0.00	12	54.84	55.00	-12	18,146	-0.07%
2022/07/08	19	55.35	18	54.33	54.20	1	18,223	0.01%
2022/07/07	40	54.79	43	55.15	55.50	-3	17,929	-0.02%
2022/07/06	21	55.04	17	54.86	54.10	4	17,590	0.02%
2022/07/05	57	55.97	43	55.83	54.70	14	17,415	0.08%
2022/07/04	39	54.95	22	55.15	55.60	17	16,970	0.10%
2022/07/01	19	56.52	15.4	56.43	55.50	3.6	16,541	0.02%
2022/06/30	8	54.91	33	55.25	55.10	-25	15,706	-0.16%
2022/06/29	27	54.77	11	54.54	54.40	16	15,419	0.10%
2022/06/28	159	56.75	160	56.16	55.00	-1	15,986	-0.01%	大買/大賣/
2022/06/27	61.5	54.59	60	54.82	54.90	1.5	14,665	0.01%
2022/06/24	8	51.89	34	52.63	53.80	-26	13,696	-0.19%
2022/06/23	3.2	49.13	1	48.70	48.95	2.2	13,228	0.02%
2022/06/22	15	49.08	1	49.10	49.05	14	13,237	0.11%
2022/06/21	0	0.00	26.1	47.97	48.55	-26.1	13,481	-0.19%
2022/06/20	1	48.30	1	48.40	46.90	0	13,750	0.00%
2022/06/17	4	47.39	3	47.95	47.95	1	14,125	0.01%
2022/06/16	8	47.94	0	0.00	47.65	8	14,939	0.05%
2022/06/15	18.1	48.72	1	48.05	48.05	17.1	15,203	0.11%
2022/06/14	4	49.20	0	0.00	49.30	4	15,377	0.03%
2022/06/13	5	50.10	0	0.00	49.95	5	16,195	0.03%
2022/06/10	0	0.00	8.4	50.95	51.30	-8.4	16,713	-0.05%
2022/06/09	10	51.56	2	50.60	51.10	8	17,198	0.05%
2022/06/08	0	0.00	1	49.85	49.80	-1	17,165	-0.01%
2022/06/07	2	50.70	2	50.10	50.10	0	17,206	0.00%
2022/06/06	1	50.20	2	50.20	50.00	-1	17,158	-0.01%
2022/06/02	5	50.22	8	50.23	50.20	-3	17,196	-0.02%
2022/06/01	1	50.90	1	50.90	50.80	0	17,172	0.00%
2022/05/31	6	50.95	1	51.10	51.50	5	17,112	0.03%
2022/05/30	9	51.77	5	51.90	51.90	4	17,036	0.02%
2022/05/27	14	49.51	0	0.00	49.80	14	16,810	0.08%
2022/05/26	12.2	49.69	1	49.40	49.40	11.2	16,750	0.07%
2022/05/25	0	0.00	0.4	49.55	49.50	-0.4	16,661	0.00%
2022/05/24	8	49.31	2.7	49.14	49.00	5.4	16,638	0.03%
2022/05/23	7	50.13	1	49.95	50.10	6	16,545	0.04%
2022/05/20	13	49.27	2	48.95	48.95	11	16,469	0.07%
2022/05/19	0	0.00	3	48.77	49.00	-3	16,405	-0.02%
2022/05/18	6	49.54	2	49.65	49.45	4	16,350	0.02%
2022/05/16	8	48.82	21	49.32	49.45	-13	16,202	-0.08%
2022/05/13	38	48.21	15	48.23	48.75	23	16,067	0.14%
2022/05/12	19	46.56	10	46.70	46.35	9	15,880	0.06%
2022/05/11	24.2	49.15	4	48.40	48.05	20.2	15,656	0.13%
2022/05/10	13	49.92	14	50.35	49.50	-1	15,557	-0.01%
2022/05/09	29	49.97	31	49.65	50.00	-2	15,465	-0.01%
2022/05/06	24	52.41	24.2	52.07	51.80	-0.2	15,251	0.00%
2022/05/05	3	52.50	15	53.29	52.40	-12	15,171	-0.08%
2022/05/04	31	52.35	5.8	52.39	52.60	25.2	15,094	0.17%
2022/05/03	24.2	53.21	15	52.35	52.50	9.2	14,998	0.06%
2022/04/29	30	54.66	26	54.37	54.40	4	14,716	0.03%
2022/04/28	69.1	57.12	68	56.03	55.60	1.1	14,435	0.01%
2022/04/27	45	56.40	61	56.74	57.00	-16	13,926	-0.11%
2022/04/26	53	55.85	50	56.57	56.40	3	13,487	0.02%
2022/04/25	22	54.18	45	54.34	54.10	-23	12,923	-0.18%
2022/04/22	3	56.07	7	56.43	56.50	-4	12,677	-0.03%
2022/04/21	2	55.85	15	57.03	56.30	-13	12,534	-0.10%
2022/04/20	35	58.03	34	57.61	57.60	1	12,214	0.01%
2022/04/19	13	56.83	37	56.96	57.30	-24	11,523	-0.21%
2022/04/18	52	55.90	15	55.39	55.30	37	10,878	0.34%
2022/04/15	54	55.75	66	55.82	55.60	-12	10,439	-0.11%
2022/04/14	19	52.82	11	54.55	55.50	8	9,471	0.08%
2022/04/13	5	52.80	15	52.81	52.90	-10	9,118	-0.11%
2022/04/12	5	52.58	0	0.00	52.80	5	9,096	0.05%
2022/04/11	11	53.64	0	0.00	53.60	11	8,999	0.12%
2022/04/08	36	52.75	7	52.64	52.90	29	8,831	0.33%
2022/04/07	8	52.00	0	0.00	51.60	8	8,700	0.09%
2022/04/06	12	53.41	11	53.82	53.90	1	8,537	0.01%
2022/04/01	11	53.86	29	53.98	54.00	-18	8,419	-0.21%
2022/03/31	26	56.15	33	55.06	54.70	-7	8,231	-0.09%
2022/03/30	3	53.70	1	53.80	54.30	2	7,199	0.03%
2022/03/29	9	53.82	0	0.00	54.00	9	7,173	0.13%
2022/03/28	14	53.56	23.1	54.17	54.70	-9.1	7,042	-0.13%
2022/03/25	3	53.50	4.5	53.67	53.80	-1.5	6,846	-0.02%
2022/03/24	12	54.70	10.2	54.76	53.70	1.8	6,702	0.03%
2022/03/23	8	54.01	13.4	54.29	54.70	-5.4	6,272	-0.09%
2022/03/22	8	53.81	16	54.27	54.90	-8	5,971	-0.13%
2022/03/21	13	52.95	41.9	53.56	54.10	-28.9	5,535	-0.52%
2022/03/18	0	0.00	4	50.41	50.80	-4	4,688	-0.09%
2022/03/17	33.1	51.00	4.2	51.98	51.10	28.9	4,392	0.66%
2022/03/16	15	51.41	38.1	51.84	51.90	-23.1	4,011	-0.58%
2022/03/15	39	49.85	19.8	49.52	49.10	19.2	3,156	0.61%
2022/03/14	12	47.64	27	49.30	50.10	-15	2,651	-0.57%
2022/03/11	23	45.47	7	45.44	45.55	16	2,123	0.75%
2022/03/10	4.5	43.57	3	44.03	44.45	1.5	1,991	0.08%
2022/03/08	3	41.23	4	41.40	41.50	-1	1,950	-0.05%
2022/03/07	1	43.50	7.5	43.23	42.75	-6.5	1,903	-0.34%
2022/03/04	0	0.00	1.5	43.90	43.75	-1.5	1,915	-0.08%
2022/03/03	2	43.20	0	0.00	43.30	2	1,922	0.10%
2022/03/01	1	42.55	0	0.00	42.55	1	1,975	0.05%
2022/02/25	0	0.00	4	41.80	41.80	-4	1,986	-0.20%
2022/02/24	2.1	41.66	5	41.31	41.20	-2.9	2,028	-0.14%
2022/02/22	1	42.85	0	0.00	42.70	1	2,081	0.05%
2022/02/17	0.2	43.40	0.2	43.40	43.20	0	2,319	0.00%
2022/02/16	0	0.00	23	43.04	43.00	-23	2,365	-0.97%
2022/02/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2022/02/14	2	42.90	2.2	42.99	42.70	-0.2	2,505	-0.01%
2022/02/11	4	43.89	0	0.00	43.70	4	2,526	0.16%
2022/02/09	14	44.00	0	0.00	44.00	14	2,656	0.53%
2022/02/08	1	43.30	0	0.00	43.70	1	2,668	0.04%
2022/02/07	1	42.35	0	0.00	42.90	1	2,678	0.04%
2022/01/26	2	41.30	1	41.30	42.00	1	2,682	0.04%
2022/01/24	2	41.83	0	0.00	41.85	2	2,822	0.07%
2022/01/21	4	42.55	3	43.20	42.30	1	2,841	0.04%
2022/01/20	3	43.35	0	0.00	43.35	3	2,909	0.10%
2022/01/18	5	43.79	7	43.33	43.30	-2	3,167	-0.06%
2022/01/17	2	43.40	0	0.00	43.45	2	3,308	0.06%
2022/01/14	6	43.67	2	43.50	43.50	4	3,482	0.11%
2022/01/12	1	44.30	1	44.25	44.35	0	4,166	0.00%
2022/01/11	23	44.97	24	45.28	44.50	-1	4,173	-0.02%
2022/01/07	4	45.21	1	44.85	44.70	3	4,168	0.07%
2022/01/06	0.2	45.20	3	45.30	45.20	-2.8	4,178	-0.07%
2022/01/05	2.2	45.57	0	0.00	45.35	2.2	4,189	0.05%
2022/01/04	1	45.10	2	44.80	45.10	-1	4,176	-0.02%
2022/01/03	1	44.75	6	44.95	44.85	-5	4,206	-0.12%
2021/12/30	1	45.35	0	0.00	45.25	1	4,244	0.02%
2021/12/29	2	45.43	8	45.20	45.35	-6	4,370	-0.14%
2021/12/27	2	44.93	0.2	45.00	44.95	1.8	4,438	0.04%
2021/12/24	0.1	44.80	10	45.05	44.90	-9.9	4,811	-0.21%
2021/12/23	0	0.00	12	44.77	44.80	-12	5,005	-0.24%
2021/12/22	4	43.75	0	0.00	43.80	4	5,264	0.08%
2021/12/20	1	43.30	2	44.05	43.30	-1	5,282	-0.02%
2021/12/17	0	0.00	1	43.05	43.05	-1	5,268	-0.02%
2021/12/16	5.1	43.31	0	0.00	43.05	5.1	5,253	0.10%
2021/12/15	2	43.55	3.2	43.55	43.55	-1.2	5,231	-0.02%
2021/12/13	6	43.45	1	43.45	43.30	5	5,242	0.10%
2021/12/10	6	43.85	0	0.00	43.70	6	5,235	0.11%
2021/12/09	8	43.94	3	44.05	43.75	5	5,229	0.10%
2021/12/08	5	45.01	6	44.37	44.30	-1	5,196	-0.02%
2021/12/07	2	45.00	0	0.00	45.00	2	5,129	0.04%
2021/12/06	13	45.31	0	0.00	45.35	13	5,120	0.25%
2021/12/03	2	45.00	0	0.00	44.95	2	5,122	0.04%
2021/12/02	1	44.75	1	44.80	44.80	0	5,147	0.00%
2021/12/01	1	45.25	2	45.30	45.15	-1	5,170	-0.02%
2021/11/29	0	0.00	7	43.81	44.50	-7	5,193	-0.13%
2021/11/26	2	44.80	2	44.90	44.70	0	5,164	0.00%
2021/11/23	0	0.00	1	45.60	45.95	-1	5,135	-0.02%
2021/11/19	5	45.31	3	45.10	45.00	2	5,067	0.04%
2021/11/18	2	45.53	3	45.35	45.60	-1	5,047	-0.02%
2021/11/17	3	45.25	0	0.00	45.55	3	5,015	0.06%
2021/11/16	11	45.12	8	45.53	45.65	3	4,981	0.06%
2021/11/15	1	43.95	3	43.78	43.95	-2	4,853	-0.04%
2021/11/12	2	43.35	2	43.60	43.60	0	4,821	0.00%
2021/11/11	2	43.00	4	43.03	43.25	-2	4,783	-0.04%
2021/11/09	2	42.25	1	42.45	42.55	1	4,734	0.02%
2021/11/08	4	41.95	1	42.10	42.05	3	4,663	0.06%
2021/11/05	0	0.00	18	41.30	41.25	-18	4,663	-0.39%
2021/11/04	18	40.93	0	0.00	40.95	18	4,715	0.38%
2021/11/03	3	41.13	2	41.15	41.15	1	4,743	0.02%
2021/11/02	1.1	42.22	0	0.00	41.25	1.1	4,741	0.02%
2021/11/01	5	42.02	40	41.67	42.05	-35	4,685	-0.75%
2021/10/29	9	40.99	1	40.90	41.15	8	4,661	0.17%
2021/10/28	35	40.86	6	40.43	41.10	29	4,626	0.63%
2021/10/27	5	39.55	0	0.00	39.75	5	4,571	0.11%
2021/10/26	9.1	39.44	1	39.35	39.35	8.1	4,630	0.17%
2021/10/25	2	39.98	1	40.05	40.20	1	4,527	0.02%
2021/10/22	23.3	41.60	4	41.43	41.50	19.3	4,748	0.41%
2021/10/21	39.6	41.83	28	41.20	41.30	11.6	4,695	0.25%
2021/10/19	0	0.00	1	46.30	46.50	-1	4,018	-0.02%
2021/10/14	3	45.52	0	0.00	45.40	3	4,070	0.07%
2021/10/08	1	46.95	0	0.00	46.90	1	4,124	0.02%
2021/10/06	3	47.32	3	47.33	46.50	0	4,154	0.00%
2021/10/05	2	46.55	4	45.98	46.20	-2	4,050	-0.05%
2021/10/04	1.1	46.46	0	0.00	46.40	1.1	4,066	0.03%
2021/10/01	7.2	48.49	11	48.42	46.50	-3.8	4,025	-0.09%
2021/09/30	3	48.80	1	49.15	48.75	2	3,694	0.05%
2021/09/29	4	47.44	25	48.49	48.70	-21	3,488	-0.60%
2021/09/28	10	46.02	1	46.60	47.05	9	3,193	0.28%
2021/09/24	1	46.50	1	46.25	46.25	0	3,263	0.00%
2021/09/22	1	45.40	1.4	45.34	45.60	-0.4	3,337	-0.01%
2021/09/17	0	0.00	1.5	45.96	45.90	-1.5	3,451	-0.04%
2021/09/16	11	46.89	10.4	46.31	46.30	0.6	3,559	0.02%
2021/09/15	1	45.50	0.1	45.54	46.05	0.9	3,606	0.02%
2021/09/14	0	0.00	1	45.50	45.50	-1	3,755	-0.03%
2021/09/09	3	44.97	0.8	45.21	45.10	2.2	4,336	0.05%
2021/09/08	1	45.00	5	44.91	45.00	-4	4,384	-0.09%
2021/09/06	4	47.88	7	48.16	47.85	-3	4,409	-0.07%
2021/09/02	0	0.00	0.8	48.94	48.50	-0.8	4,359	-0.02%
2021/08/31	4	48.56	1	48.65	49.00	3	4,429	0.07%
2021/08/30	11	48.75	0	0.00	48.50	11	4,467	0.25%
2021/08/26	0	0.00	1	47.60	47.60	-1	4,563	-0.02%
2021/08/25	1	47.50	0	0.00	47.70	1	4,605	0.02%
2021/08/24	2	47.18	0	0.00	47.35	2	4,633	0.04%
2021/08/20	0	0.00	14	45.60	46.00	-14	4,715	-0.30%
2021/08/19	0	0.00	14	46.13	46.00	-14	4,764	-0.29%
2021/08/18	4	45.68	0	0.00	46.70	4	4,801	0.08%
2021/08/16	12	46.16	0	0.00	46.45	12	4,928	0.24%
2021/08/13	2.2	47.13	9	47.12	47.10	-6.8	4,912	-0.14%
2021/08/12	0.8	47.66	1	47.65	47.60	-0.2	4,969	0.00%
2021/08/11	6	47.73	1	47.30	47.35	5	5,088	0.10%
2021/08/10	2.2	48.85	0	0.00	48.20	2.2	5,155	0.04%
2021/08/09	0.2	49.40	0	0.00	49.20	0.2	5,268	0.00%
2021/08/06	0	0.00	5	50.10	50.00	-5	5,382	-0.09%
2021/08/05	1.1	50.61	0	0.00	50.60	1.1	5,546	0.02%
2021/08/04	4	51.10	31	50.52	50.90	-27	5,830	-0.46%
2021/08/03	6	50.13	0	0.00	50.20	6	5,928	0.10%
2021/08/02	25	50.16	12.1	50.16	50.10	12.9	5,988	0.22%
2021/07/30	0	0.00	1.1	50.02	50.50	-1.1	6,044	-0.02%
2021/07/29	15	50.45	0	0.00	50.20	15	6,132	0.24%
2021/07/28	73	50.73	70	51.30	50.30	3	6,125	0.05%
2021/07/27	0	0.00	1	49.75	51.00	-1	6,037	-0.02%
2021/07/23	0	0.00	1	49.50	49.55	-1	6,086	-0.02%
2021/07/21	0.3	49.40	0	0.00	49.05	0.3	6,317	0.00%
2021/07/20	0	0.00	3	50.23	49.80	-3	6,381	-0.05%
2021/07/19	0	0.00	5	50.82	50.80	-5	6,457	-0.08%
2021/07/16	0	0.00	4	50.28	50.20	-4	6,657	-0.06%
2021/07/14	4	49.08	1	49.30	49.05	3	7,047	0.04%
2021/07/13	1	50.00	2	50.20	49.70	-1	7,214	-0.01%
2021/07/12	0	0.00	2	49.50	49.70	-2	7,453	-0.03%
2021/07/09	8.1	49.09	1	49.10	49.10	7.1	7,525	0.09%
2021/07/08	6	49.70	0	0.00	49.80	6	7,848	0.08%
2021/07/07	1	50.10	1	50.30	49.90	0	8,285	0.00%
2021/07/06	0	0.00	5	50.04	49.90	-5	8,754	-0.06%
2021/07/05	7	50.16	5	50.30	50.40	2	9,480	0.02%
2021/07/02	5	49.92	2	50.35	50.00	3	9,650	0.03%
2021/07/01	3	50.00	3	51.00	50.00	0	9,895	0.00%
2021/06/30	0	0.00	1	50.80	50.80	-1	10,034	-0.01%
2021/06/29	3	50.97	1	50.70	50.50	2	10,099	0.02%
2021/06/28	0.1	52.40	0	0.00	51.00	0.1	10,209	0.00%
2021/06/25	2	53.30	2.2	52.22	52.30	-0.2	10,177	0.00%
2021/06/24	4	52.58	1.8	52.57	52.30	2.2	10,163	0.02%
2021/06/23	0	0.00	7	52.89	53.00	-7	10,154	-0.07%
2021/06/22	10	52.35	22	52.45	53.00	-12	10,174	-0.12%
2021/06/21	4	49.84	0	0.00	50.20	4	9,833	0.04%
2021/06/18	0	0.00	101.2	50.80	50.40	-101.2	9,937	-1.02%	大賣/鉅額交易
2021/06/17	0	0.00	2	50.40	51.30	-2	10,040	-0.02%
2021/06/16	4	50.66	4	50.63	49.95	0	10,130	0.00%
2021/06/15	12.2	50.10	6	50.24	50.00	6.2	10,400	0.06%
2021/06/10	1	48.80	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0.1	49.00	0	0.00	48.70	0.1	11,185	0.00%
2021/06/08	0.3	50.20	0	0.00	49.40	0.3	11,737	0.00%
2021/06/07	1.1	49.05	0	0.00	50.00	1.1	12,061	0.01%
2021/06/04	14.1	51.55	19	51.29	50.30	-4.9	12,105	-0.04%
2021/06/03	1	50.70	0	0.00	50.70	1	12,176	0.01%
2021/06/02	12	51.37	0	0.00	51.00	12	12,397	0.10%
2021/06/01	0	0.00	1	51.60	51.50	-1	12,559	-0.01%
2021/05/31	13	51.21	1	51.20	51.20	12	13,051	0.09%
2021/05/28	3	51.40	11	51.39	51.20	-8	13,746	-0.06%
2021/05/27	8	50.73	1	50.30	51.50	7	13,815	0.05%
2021/05/26	1	49.50	11.4	50.44	50.40	-10.4	13,869	-0.07%
2021/05/25	17.1	49.46	4	49.50	49.80	13.1	13,915	0.09%
2021/05/24	1	48.00	0	0.00	48.35	1	14,033	0.01%
2021/05/21	1	47.95	2	47.95	48.10	-1	14,176	-0.01%
2021/05/20	3.1	48.41	0	0.00	47.55	3.1	14,394	0.02%
2021/05/19	5	47.67	1	48.00	48.80	4	14,474	0.03%
2021/05/18	2	46.25	3	46.98	47.45	-1	14,584	-0.01%
2021/05/17	4.1	44.10	2	44.93	44.65	2.1	14,712	0.01%
2021/05/14	12	48.74	8	49.51	47.50	4	14,647	0.03%
2021/05/13	104.1	47.25	2	46.25	47.00	102.1	14,627	0.70%	大買/鉅額交易
2021/05/12	3	46.22	105	44.53	45.75	-102	14,724	-0.69%	大賣/鉅額交易
2021/05/11	4.1	50.06	0	0.00	49.20	4.1	14,627	0.03%
2021/05/07	11	52.02	10	52.50	52.50	1	15,779	0.01%
2021/05/06	105	51.79	105	52.14	51.70	0	15,779	0.00%	大買/大賣/
2021/05/05	0	0.00	2	50.40	49.50	-2	15,623	-0.01%
2021/05/04	5.4	49.00	2	48.90	49.35	3.4	15,716	0.02%
2021/05/03	3.7	52.76	4	52.45	52.00	-0.3	15,725	0.00%
2021/04/29	101	53.50	2	53.25	53.50	99	15,766	0.63%	大買/
2021/04/28	1	53.60	100	54.00	53.50	-99	15,790	-0.63%
2021/04/27	7	54.20	1.3	54.16	54.10	5.7	15,841	0.04%
2021/04/26	0	0.00	2	54.15	54.20	-2	15,879	-0.01%
2021/04/23	0	0.00	6	53.90	53.70	-6	16,025	-0.04%
2021/04/22	2	55.40	6	56.37	54.10	-4	16,084	-0.02%
2021/04/21	8	57.00	11.1	56.56	56.30	-3.1	15,904	-0.02%
2021/04/20	4	55.63	0	0.00	56.00	4	15,756	0.03%
2021/04/19	6	56.02	5	56.08	56.30	1	15,798	0.01%
2021/04/16	4	54.80	29	55.26	56.10	-25	15,903	-0.16%
2021/04/15	21.1	53.81	5	54.30	53.70	16.1	15,762	0.10%
2021/04/14	4	54.55	4	54.45	54.10	0	15,998	0.00%
2021/04/13	10	57.04	23	56.73	55.40	-13	16,006	-0.08%
2021/04/12	14	57.25	41	57.01	56.40	-27	15,934	-0.17%
2021/04/09	10	55.64	35	55.77	57.30	-25	16,319	-0.15%
2021/04/08	4	54.70	17	54.95	54.30	-13	16,049	-0.08%
2021/04/07	13.3	54.21	24.1	54.43	54.40	-10.8	16,015	-0.07%
2021/04/06	15	53.66	16	53.53	53.40	-1	16,165	-0.01%
2021/04/01	12.1	52.64	1	52.70	52.70	11.1	16,164	0.07%
2021/03/31	14.2	53.25	1	53.90	52.80	13.2	16,177	0.08%
2021/03/30	5	53.16	0	0.00	53.50	5	16,210	0.03%
2021/03/29	4.2	53.12	6	53.42	53.50	-1.9	16,443	-0.01%
2021/03/26	0	0.00	1	52.50	52.60	-1	16,622	-0.01%
2021/03/25	4.1	52.22	16	51.74	51.80	-12	16,865	-0.07%
2021/03/24	10	53.09	6	53.22	53.20	4	17,349	0.02%
2021/03/23	1	54.00	3	53.77	53.90	-2	17,498	-0.01%
2021/03/22	57	53.49	25	53.27	53.20	32	17,696	0.18%
2021/03/19	2.4	54.33	7	54.19	54.00	-4.6	18,236	-0.03%
2021/03/18	18	55.41	45	54.99	55.00	-27	18,672	-0.14%
2021/03/17	41	54.27	23	54.63	53.80	18	19,532	0.09%
2021/03/16	11	55.04	32	55.02	54.70	-21	20,212	-0.10%
2021/03/15	26	55.51	14	55.38	55.10	12	20,601	0.06%
2021/03/12	62	54.82	19	54.97	54.60	43	21,284	0.20%
2021/03/11	20	53.07	46	53.81	53.10	-26	21,124	-0.12%
2021/03/10	0	0.00	11	52.36	52.00	-11	21,286	-0.05%
2021/03/09	7	52.31	58	51.93	51.80	-51	21,847	-0.23%
2021/03/08	12	52.37	4	53.20	51.90	8	21,986	0.04%
2021/03/05	7	51.77	10	51.44	51.40	-3	22,218	-0.01%
2021/03/04	53	53.25	37	53.90	52.70	16	22,943	0.07%
2021/03/03	48	52.96	60	53.04	53.90	-12	23,991	-0.05%
2021/03/02	21	50.64	27	51.17	50.20	-6	24,507	-0.02%
2021/02/26	14	50.05	11	49.98	50.10	3	26,263	0.01%
2021/02/25	25	50.65	18	50.91	50.40	7	26,622	0.03%
2021/02/24	56	51.39	61	50.32	50.40	-5	26,877	-0.02%
2021/02/23	6	51.55	25	51.36	51.70	-19	27,023	-0.07%
2021/02/22	20	50.31	46	50.31	51.40	-26	27,601	-0.09%
2021/02/19	48	49.92	55	50.00	50.00	-7	27,761	-0.03%
2021/02/18	34.5	49.91	69	49.89	50.50	-34.6	27,860	-0.12%
2021/02/17	50	49.00	3	49.13	49.30	47	27,884	0.17%
2021/02/05	3	47.38	2	47.58	47.55	1	27,902	0.00%
2021/02/04	28	48.14	7	48.18	47.45	21	28,067	0.07%
2021/02/03	12	47.73	17	47.60	47.20	-5	28,193	-0.02%
2021/02/02	13	46.75	13	46.93	46.70	0	28,299	0.00%
2021/02/01	23.3	46.23	11	46.02	46.75	12.3	28,457	0.04%
2021/01/29	32	48.97	44	49.21	47.90	-12	28,128	-0.04%
2021/01/28	3	46.95	0	0.00	46.55	3	28,220	0.01%
2021/01/27	11	47.41	1	47.25	47.70	10	28,560	0.04%
2021/01/26	13	47.39	5	47.26	47.15	8	29,167	0.03%
2021/01/25	8	47.98	10	47.90	48.10	-2	29,673	-0.01%
2021/01/22	1	46.30	6	46.68	46.45	-5	30,115	-0.02%
2021/01/21	16	45.65	14	45.46	45.40	2	30,797	0.01%
2021/01/20	8.1	45.82	3	45.33	45.30	5.1	32,476	0.02%
2021/01/19	2	47.50	2	48.23	47.55	0	32,656	0.00%
2021/01/18	11.1	46.98	5	47.16	47.65	6.1	33,008	0.02%
2021/01/15	5	47.22	2	47.35	47.05	3	33,369	0.01%
2021/01/14	6	48.14	5	48.27	48.10	1	33,472	0.00%
2021/01/13	18	48.28	15	47.91	48.20	3	33,635	0.01%
2021/01/12	34	48.68	30.4	48.45	48.25	3.7	33,857	0.01%
2021/01/11	49	49.34	48	49.46	49.45	1	34,026	0.00%
2021/01/08	13	48.40	1	47.70	48.20	12	34,121	0.04%
2021/01/07	23	48.59	3.4	48.79	47.75	19.7	34,457	0.06%
2021/01/06	29.1	48.22	30	47.86	47.10	-0.9	35,051	0.00%
2021/01/05	34	49.02	36	48.77	48.65	-2	35,154	-0.01%
2021/01/04	109.4	50.68	76	49.89	49.10	33.4	35,607	0.09%	大買/
2020/12/31	48.1	54.14	13.3	53.67	53.60	34.8	35,064	0.10%
2020/12/30	15	55.97	9	56.11	56.20	6	34,948	0.02%
2020/12/29	21	56.25	23	56.32	55.90	-2	35,653	-0.01%
2020/12/28	3	55.40	38	55.08	55.20	-35	35,848	-0.10%
2020/12/25	8	55.05	2	54.20	54.60	6	36,510	0.02%
2020/12/24	8	54.93	50	55.20	54.70	-42	36,688	-0.11%
2020/12/23	65	53.71	55.8	54.50	54.30	9.3	36,828	0.03%
2020/12/22	100	54.83	74	53.46	53.10	26	37,382	0.07%
2020/12/21	6	55.50	32	55.30	55.50	-26	37,567	-0.07%
2020/12/18	26	55.13	58	55.70	55.80	-32	38,202	-0.08%
2020/12/17	41.1	52.92	7	52.97	53.00	34.1	38,116	0.09%
2020/12/16	56.1	53.81	56	53.58	54.20	0.1	38,160	0.00%
2020/12/15	74.3	52.77	4	52.10	51.80	70.3	38,056	0.18%
2020/12/14	43.1	54.41	24	55.28	55.60	19.1	37,801	0.05%
2020/12/11	173.3	58.18	59	59.07	55.80	114.3	37,521	0.30%	大買/鉅額交易
2020/12/10	65.4	63.99	53	64.19	61.70	12.4	36,688	0.03%
2020/12/09	32	62.80	47	62.66	63.30	-15	36,539	-0.04%
2020/12/08	78	60.09	91	60.43	61.50	-13	37,342	-0.03%
2020/12/07	9	57.66	53	58.03	58.20	-44	37,134	-0.12%
2020/12/04	54	57.44	40	56.85	57.30	14	37,103	0.04%
2020/12/03	105	58.37	55	58.61	58.30	50	37,234	0.13%	大買/
2020/12/02	11	57.64	17	57.89	57.40	-6	37,364	-0.02%
2020/12/01	64	58.49	38	58.36	58.00	26	38,275	0.07%
2020/11/30	71	57.81	78	58.32	58.50	-7	38,300	-0.02%
2020/11/27	68	57.47	58	57.67	56.70	10	37,928	0.03%
2020/11/26	120	56.39	103	56.31	55.60	17	37,034	0.05%	大買/大賣/
2020/11/25	72	54.49	110	54.64	56.10	-38	36,177	-0.11%	大賣/
2020/11/24	29	50.99	14	51.14	51.00	15	34,519	0.04%
2020/11/23	6	49.81	13	50.19	50.90	-7	34,095	-0.02%
2020/11/20	12	49.91	4	49.65	49.65	8	33,763	0.02%
2020/11/19	31	50.82	37	50.70	50.30	-6	33,458	-0.02%
2020/11/18	8	48.60	6	49.51	49.75	2	32,719	0.01%
2020/11/17	1	47.50	1.3	47.76	47.65	-0.3	32,390	0.00%
2020/11/16	16.1	47.94	0.2	47.85	47.55	15.9	32,271	0.05%
2020/11/13	27	48.38	4	48.55	48.55	23	32,114	0.07%
2020/11/12	1.3	47.53	1	49.00	47.20	0.3	32,031	0.00%
2020/11/11	3.1	48.68	25	48.04	48.65	-21.9	32,081	-0.07%
2020/11/10	53.1	48.93	42	48.68	48.80	11.1	32,097	0.03%
2020/11/09	23	50.05	9	50.25	49.85	14	31,720	0.04%
2020/11/06	13	49.82	14	49.82	50.00	-1	31,373	0.00%
2020/11/05	60	50.50	22	50.46	50.20	38	31,123	0.12%
2020/11/04	25	49.23	20	48.75	49.00	5	30,304	0.02%
2020/11/03	17	49.99	23	50.01	49.60	-6	29,905	-0.02%
2020/11/02	18	49.09	9	49.07	49.05	9	29,259	0.03%
2020/10/30	14	50.94	5	49.52	48.15	9	28,635	0.03%
2020/10/29	17	52.45	14	51.97	51.90	3	27,928	0.01%
2020/10/28	64.5	52.34	94	52.41	53.00	-29.5	27,143	-0.11%
2020/10/27	16	48.91	13	49.89	48.75	3	25,399	0.01%
2020/10/26	24	49.02	28	49.40	49.45	-4	25,117	-0.02%
2020/10/23	7	47.39	9	47.72	49.00	-2	24,608	-0.01%
2020/10/22	30	46.68	0	0.00	47.00	30	24,019	0.12%
2020/10/21	15	46.33	1	46.00	46.10	14	23,783	0.06%
2020/10/20	7	46.11	1	46.25	45.90	6	23,587	0.03%
2020/10/19	3	47.20	34	47.62	47.25	-31	23,359	-0.13%
2020/10/16	9	47.56	24	48.16	47.40	-15	23,270	-0.06%
2020/10/15	19	50.35	15	49.59	49.30	4	22,868	0.02%
2020/10/14	42	51.53	34	51.00	50.70	8	22,361	0.04%
2020/10/13	45	48.95	32	48.79	49.40	13	21,443	0.06%
2020/10/12	17	48.62	10	48.74	49.40	7	20,980	0.03%
2020/10/08	12	46.90	4	47.15	47.00	8	20,214	0.04%
2020/10/07	8	46.29	20	46.30	46.55	-12	19,873	-0.06%
2020/10/06	30	46.87	20	47.03	46.90	10	19,520	0.05%
2020/10/05	9	43.64	8	44.37	45.60	1	18,668	0.01%
2020/09/30	15	43.26	10	42.95	42.70	5	18,081	0.03%
2020/09/29	3	42.15	2	42.00	41.65	1	17,218	0.01%
2020/09/28	2	42.08	5	42.83	43.10	-3	16,997	-0.02%
2020/09/25	19	45.01	33	44.42	42.65	-14	16,664	-0.08%
2020/09/24	17	46.47	13	45.73	44.75	4	15,808	0.03%
2020/09/23	24	46.84	22	46.20	47.10	2	15,373	0.01%
2020/09/22	18	49.10	31	48.66	48.40	-13	14,434	-0.09%
2020/09/21	24	51.87	7	51.96	51.50	17	13,840	0.12%
2020/09/18	3	51.60	3	51.47	51.20	0	13,532	0.00%
2020/09/17	5	53.22	3	51.80	51.30	2	13,284	0.02%
2020/09/16	7	51.47	2	51.30	51.60	5	12,833	0.04%
2020/09/15	8	51.46	8	51.98	52.00	0	12,553	0.00%
2020/09/14	20	50.78	29	50.89	51.50	-9	12,216	-0.07%
2020/09/11	51	54.90	62	54.02	52.40	-11	11,514	-0.10%
2020/09/10	44	51.61	40	52.02	53.40	4	10,049	0.04%
2020/09/09	31	49.89	7	49.94	49.75	24	9,160	0.26%
2020/09/08	16	49.57	68	49.26	48.50	-52	8,760	-0.59%
2020/09/07	41	49.54	17	49.73	51.00	24	8,130	0.30%
2020/09/04	26	46.65	26	45.47	46.60	0	7,381	0.00%
2020/09/03	14	43.46	15	43.44	44.30	-1	6,205	-0.02%
2020/09/02	10	40.93	15	40.60	42.15	-5	5,672	-0.09%
2020/09/01	11	39.31	17.9	39.31	39.95	-6.9	5,137	-0.13%
2020/08/31	5	37.23	3	36.85	37.60	2	4,513	0.04%
2020/08/26	3	32.50	0	0.00	32.60	3	3,893	0.08%
2020/08/25	1	33.45	0	0.00	32.75	1	3,897	0.03%
2020/08/24	1	32.60	4	33.14	32.80	-3	3,914	-0.08%
2020/08/21	26	33.34	0	0.00	32.75	26	4,006	0.65%
2020/08/20	0	32.65	2	32.50	32.65	-2	3,967	-0.05%
2020/08/19	10	34.00	1	33.85	34.25	9	3,841	0.23%
2020/08/18	0	0.00	2	34.90	34.05	-2	3,756	-0.05%
2020/08/17	2	34.50	0	0.00	34.50	2	3,596	0.06%
2020/08/14	1	32.20	0	0.00	31.40	1	3,273	0.03%
2020/08/12	0	0.00	5	30.78	31.25	-5	3,091	-0.16%
2020/08/11	0	0.00	1	31.00	31.10	-1	3,108	-0.03%
2020/08/07	0	0.00	1	31.25	30.70	-1	3,199	-0.03%
2020/08/04	2	31.13	4	30.76	30.90	-2	3,392	-0.06%
2020/08/03	7	30.87	4	30.80	30.90	3	3,406	0.09%
2020/07/30	0	0.00	0.1	30.30	30.45	-0.1	3,316	0.00%
2020/07/29	0	0.00	3	29.60	29.80	-3	3,276	-0.09%
2020/07/28	0	0.00	0.8	29.00	29.10	-0.8	3,251	-0.02%
2020/07/27	0	29.55	2	30.13	29.65	-2	3,272	-0.06%
2020/07/24	6	30.66	8.8	30.69	30.35	-2.8	3,252	-0.08%
2020/07/23	4	30.98	2	30.80	31.55	2	3,207	0.06%
2020/07/22	3	30.70	1	30.50	30.75	2	3,084	0.06%
2020/07/21	2	29.05	0	0.00	28.90	2	2,817	0.07%
2020/07/10	1	28.80	0	0.00	28.90	1	2,733	0.04%
2020/07/08	1	28.60	0	0.00	28.55	1	2,702	0.04%
2020/07/03	1	28.30	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	4	27.80	28.30	-4	2,692	-0.15%
2020/07/01	0	0.00	1	27.70	27.70	-1	2,666	-0.04%
2020/06/22	4	27.55	0	0.00	27.55	4	2,750	0.15%
2020/06/18	0	0.00	5	27.30	27.65	-5	2,775	-0.18%
2020/06/12	5	27.40	1	27.10	27.40	4	2,906	0.14%
2020/06/10	0	0.00	2	28.65	28.65	-2	2,904	-0.07%
2020/06/05	10	29.10	0	0.00	29.20	10	3,054	0.33%
2020/06/02	20	28.38	0	0.00	28.15	20	3,074	0.65%
2020/05/29	0	28.40	0	0.00	28.50	0	3,015	0.00%
2020/05/28	5	28.95	0.9	29.05	29.20	4.1	2,941	0.14%
2020/05/25	0	0.00	3	27.70	27.70	-3	2,892	-0.10%
2020/05/21	1	27.40	0	0.00	27.65	1	2,917	0.03%
2020/05/13	3	27.37	1	27.65	27.50	2	2,818	0.07%
2020/05/11	0	0.00	1	26.95	27.20	-1	2,698	-0.04%
2020/05/08	2	25.93	0	0.00	26.00	2	2,614	0.08%
2020/04/30	0	0.00	1	25.40	25.30	-1	2,910	-0.03%
2020/04/29	0	0.00	10	25.00	25.00	-10	2,926	-0.34%
2020/04/28	0	0.00	10	24.95	24.95	-10	2,994	-0.33%
2020/04/27	10	24.85	2	24.50	24.90	8	3,083	0.26%
2020/04/21	0	0.00	3	24.00	23.60	-3	3,509	-0.09%
2020/04/17	10	24.40	3	24.55	24.40	7	3,533	0.20%
2020/04/16	3	24.10	0	0.00	24.30	3	3,575	0.08%
2020/04/07	1	22.50	0	0.00	23.15	1	4,070	0.02%
2020/03/26	2	21.78	0	0.00	21.80	2	4,016	0.05%
2020/03/24	0	0.00	1	20.95	20.85	-1	3,954	-0.03%
2020/03/23	1	20.25	0	0.00	20.70	1	3,969	0.03%
2020/03/20	1	20.75	1	20.75	20.70	0	3,963	0.00%
2020/03/19	1	19.70	1	19.70	19.70	0	3,930	0.00%
2020/03/13	1	21.60	0	0.00	22.35	1	3,768	0.03%
2020/03/02	2	25.95	0	0.00	25.80	2	3,465	0.06%
2020/02/27	2	26.33	16	26.05	26.00	-14	3,421	-0.41%
2020/02/26	1	26.55	0	0.00	26.55	1	3,373	0.03%
2020/02/24	1	26.85	0	0.00	26.75	1	3,251	0.03%
2020/02/18	1	27.35	0	0.00	27.40	1	3,155	0.03%
2020/02/14	0	0.00	3	27.50	27.45	-3	3,146	-0.10%
2020/02/13	0	0.00	1	27.70	27.55	-1	3,075	-0.03%
2020/02/10	0	0.00	1	28.00	28.20	-1	2,951	-0.03%
2020/02/07	0	0.00	1	28.45	28.40	-1	2,903	-0.03%
2020/02/05	0	0.00	2	28.05	27.80	-2	2,690	-0.07%
2020/02/04	0	0.00	26	27.57	27.60	-26	2,610	-1.00%
2020/02/03	0	0.00	10	27.00	26.90	-10	2,527	-0.40%
2020/01/31	0	0.00	1	27.70	27.05	-1	2,446	-0.04%
2020/01/30	5	26.64	1	26.50	26.45	4	2,344	0.17%
2020/01/20	1.6	27.66	0	0.00	27.75	1.6	2,227	0.07%
2020/01/17	2	26.98	1	27.15	27.15	1	2,170	0.05%
2020/01/16	2	27.85	0	0.00	27.85	2	2,020	0.10%
2020/01/13	1	25.75	1	26.10	25.95	0	1,732	0.00%
2020/01/10	2	26.28	4	26.10	26.00	-2	1,698	-0.12%
2020/01/09	5	26.20	2	25.95	26.45	3	1,620	0.19%
2020/01/07	0	0.00	1	25.25	25.45	-1	1,445	-0.07%
2020/01/02	18	25.49	1	25.40	25.55	17	1,251	1.36%
2019/12/26	3	22.70	0	0.00	22.75	3	891	0.34%
2019/12/23	0	0.00	1	21.85	22.20	-1	832	-0.12%
2019/12/09	2	21.30	0	0.00	21.30	2	678	0.29%
2019/12/06	1	21.30	0	0.00	21.30	1	680	0.15%
2019/12/05	1	21.35	0	0.00	21.35	1	682	0.15%
2019/12/04	1	21.30	0	0.00	21.25	1	678	0.15%
2019/12/03	1	21.30	0	0.00	21.25	1	661	0.15%
2019/11/26	2	21.35	0	0.00	21.40	2	576	0.35%
2019/11/20	1	21.40	0	0.00	21.35	1	646	0.15%
2019/11/14	0	0.00	1	21.05	21.35	-1	623	-0.16%
2019/11/13	0	0.00	1	20.90	20.85	-1	568	-0.18%
2019/11/07	0	0.00	1	20.60	20.55	-1	529	-0.19%
2019/11/05	0	0.00	2	20.60	20.50	-2	529	-0.38%
2019/10/24	1	20.25	0	0.00	20.35	1	582	0.17%
2019/10/22	0	0.00	1	20.25	20.40	-1	576	-0.17%
2019/10/18	0	0.00	2	20.33	20.60	-2	560	-0.36%
2019/10/02	1	20.20	0	0.00	20.15	1	591	0.17%
2019/09/03	2	20.20	0	0.00	20.25	2	686	0.29%
2019/08/29	0.9	20.05	0	0.00	20.15	0.9	695	0.13%
2019/08/28	0	0.00	1	20.15	20.05	-1	692	-0.14%
2019/08/27	1	20.75	0	0.00	20.85	1	674	0.15%
2019/08/26	3	20.82	0	0.00	20.90	3	651	0.46%
2019/06/06	0	0.00	2	20.95	20.95	-2	880	-0.23%
2019/05/24	1	20.65	0	0.00	20.70	1	803	0.12%
2019/05/23	1	20.60	0	0.00	20.65	1	799	0.13%
2019/05/09	0	0.00	1	21.15	21.15	-1	611	-0.16%
2019/04/25	0	0.00	3	20.97	20.95	-3	499	-0.60%
2019/04/23	2	20.70	1	20.75	20.70	1	481	0.21%
2019/04/22	0	20.60	1	20.75	20.70	-1	474	-0.21%
2019/04/11	0	0.00	2	20.85	20.65	-2	447	-0.45%
2019/04/03	0	0.00	1	20.75	20.65	-1	394	-0.25%
2019/03/27	0	0.00	3	20.63	20.60	-3	400	-0.75%
2019/03/26	0	0.00	1	20.40	20.40	-1	401	-0.25%
2019/03/14	2	20.23	0	0.00	20.40	2	390	0.51%
2019/03/12	0	0.00	1	20.50	20.45	-1	408	-0.24%
2019/02/27	0	0.00	1	20.50	20.55	-1	422	-0.24%
2019/02/20	0	0.00	1	20.35	20.40	-1	397	-0.25%
2019/02/15	0	0.00	1	20.30	20.20	-1	412	-0.24%
2019/01/25	0	0.00	1	19.85	19.85	-1	445	-0.22%
2019/01/07	0	0.00	2	19.55	19.55	-2	590	-0.34%
2018/12/26	0	0.00	1	19.20	19.05	-1	876	-0.11%
2018/12/25	1	19.05	0	0.00	19.05	1	892	0.11%
2018/12/21	1	19.35	0	0.00	19.40	1	880	0.11%
2018/12/19	1	19.80	0	0.00	19.70	1	872	0.11%
2018/12/14	2	19.98	0	0.00	19.95	2	918	0.22%
2018/12/11	1	19.95	0	0.00	20.00	1	938	0.11%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/07	1	20.05	0	0.00	20.00	1	935	0.11%
2018/12/05	2	20.08	0	0.00	20.05	2	933	0.21%
2018/12/04	1	20.20	11	20.20	20.20	-10	939	-1.06%
2018/11/28	1	20.20	0	0.00	20.30	1	936	0.11%
2018/11/23	1	20.20	0	0.00	20.20	1	937	0.11%
2018/11/07	0	0.00	1	20.75	20.60	-1	1,041	-0.10%
2018/10/30	1	19.95	0	0.00	19.95	1	1,068	0.09%
2018/10/16	0	0.00	1	20.85	20.60	-1	1,065	-0.09%
2018/10/11	2	20.15	0	0.00	20.15	2	1,099	0.18%
2018/10/09	1	20.95	0	0.00	20.85	1	1,090	0.09%
2018/10/05	3	21.15	0	0.00	21.10	3	1,073	0.28%
2018/10/04	7	21.85	0	0.00	21.65	7	1,037	0.67%
2018/09/28	0	0.00	1	20.65	20.80	-1	1,058	-0.09%
2018/09/21	0	0.00	11	20.67	20.70	-11	1,046	-1.05%
2018/09/20	0	0.00	1	20.60	20.70	-1	1,032	-0.10%
2018/09/19	0.7	20.50	0	0.00	20.50	0.7	1,017	0.07%
2018/09/14	10	20.05	0	0.00	20.15	10	1,022	0.98%
2018/09/10	1	19.80	0	0.00	20.00	1	1,045	0.10%
2018/08/28	0	0.00	1	21.45	21.40	-1	1,159	-0.09%
2018/08/17	1	20.90	0	0.00	21.00	1	1,190	0.08%
2018/08/14	0.7	20.85	0	0.00	20.90	0.7	1,188	0.06%
2018/08/13	1	20.70	1	21.10	20.85	0	1,204	0.00%
2018/08/09	1	21.70	0	0.00	21.65	1	1,176	0.09%
2018/08/06	0	0.00	3	21.50	21.60	-3	1,256	-0.24%
2018/07/31	1	21.65	0	0.00	21.65	1	1,301	0.08%
2018/07/26	2	21.75	3	21.80	21.75	-1	1,304	-0.08%
2018/07/25	0	0.00	1	21.70	21.70	-1	1,311	-0.08%
2018/07/23	1	21.70	0	0.00	21.70	1	1,310	0.08%
2018/07/17	0	0.00	20	21.40	21.35	-20	1,313	-1.52%
2018/07/16	0	0.00	1	21.10	21.10	-1	1,362	-0.07%
2018/07/13	0	0.00	1	21.15	21.05	-1	1,378	-0.07%
2018/07/12	1	20.85	1	20.95	21.05	0	1,399	0.00%
2018/07/11	0	0.00	4	21.18	20.85	-4	1,422	-0.28%
2018/07/10	1	20.95	0	0.00	20.90	1	1,395	0.07%
2018/07/09	0	0.00	5	20.92	20.75	-5	1,420	-0.35%
2018/07/05	3	20.35	0	0.00	20.25	3	1,458	0.21%
2018/07/03	1	20.60	0	0.00	20.50	1	2,020	0.05%
2018/06/26	1	20.60	0	0.00	20.65	1	2,626	0.04%
2018/06/25	1	20.70	0	0.00	20.80	1	2,618	0.04%
2018/06/19	2	20.85	0	0.00	20.85	2	2,608	0.08%
2018/06/15	2	21.05	0	0.00	20.85	2	2,608	0.08%
2018/06/14	0	0.00	3	21.52	21.20	-3	2,592	-0.12%
2018/06/13	0	0.00	1	21.20	21.20	-1	2,530	-0.04%
2018/06/12	20	20.80	0	0.00	20.75	20	2,504	0.80%
2018/06/07	0	0.00	1	21.05	21.20	-1	2,500	-0.04%
2018/06/06	2	20.93	0	0.00	20.95	2	2,495	0.08%
2018/06/01	1	20.85	0	0.00	21.00	1	2,466	0.04%
2018/05/31	2	20.80	0	0.00	20.90	2	2,469	0.08%
2018/05/28	1	20.90	0	0.00	20.85	1	2,461	0.04%
2018/05/21	0	0.00	3	21.57	21.50	-3	2,407	-0.12%
2018/05/17	3	21.02	0	0.00	20.95	3	2,415	0.12%
2018/05/16	0	0.00	2	21.25	21.10	-2	2,422	-0.08%
2018/05/11	0	0.00	2	21.00	21.20	-2	2,409	-0.08%
2018/05/10	2	20.80	3	20.90	20.90	-1	2,389	-0.04%
2018/05/09	3	20.75	3	20.85	20.85	0	2,387	0.00%
2018/05/07	3	20.70	3	20.55	20.55	0	2,420	0.00%
2018/05/04	3	20.80	0	0.00	20.80	3	2,406	0.12%
2018/05/03	0	0.00	3	21.00	20.90	-3	2,417	-0.12%
2018/05/02	3	20.85	0	0.00	21.00	3	2,425	0.12%
2018/04/30	0	0.00	6	21.58	21.45	-6	2,411	-0.25%
2018/04/26	3	21.45	3	21.30	21.30	0	2,431	0.00%
2018/04/24	4	21.76	3	21.65	21.65	1	2,429	0.04%
2018/04/23	3	22.00	0	0.00	22.25	3	2,459	0.12%
2018/04/20	1	22.50	3	22.55	22.40	-2	2,436	-0.08%
2018/04/19	3	22.40	3	22.65	22.25	0	2,363	0.00%
2018/04/18	3	21.80	6	22.00	22.20	-3	2,349	-0.13%
2018/04/17	4	21.99	1	22.10	21.85	3	2,361	0.13%
2018/04/13	2	22.30	0	0.00	22.40	2	2,328	0.09%
2018/04/12	1	23.15	0	0.00	22.85	1	2,309	0.04%
2018/04/11	0	0.00	1	23.30	23.30	-1	2,292	-0.04%
2018/04/10	1	22.60	1	23.35	22.80	0	2,251	0.00%
2018/04/09	0	0.00	5	23.49	24.40	-5	2,110	-0.24%
2018/04/03	1	22.45	0	0.00	22.70	1	1,772	0.06%
2018/03/31	0	0.00	1	22.15	22.00	-1	1,676	-0.06%
2018/03/30	0	0.00	2	22.80	22.00	-2	1,650	-0.12%
2018/03/29	2	21.15	6	21.81	21.60	-4	1,451	-0.28%
2018/03/26	0	0.00	1	20.35	20.35	-1	1,566	-0.06%
2018/02/08	0	0.00	1	20.15	20.05	-1	2,834	-0.04%
2018/02/06	5	20.00	1	20.35	19.80	4	2,837	0.14%
2018/02/02	0	0.00	1	21.00	21.10	-1	2,820	-0.04%
2018/02/01	1	21.00	0	0.00	21.05	1	2,868	0.03%
2018/01/31	1	21.05	0	0.00	21.10	1	2,960	0.03%
2018/01/30	3	21.32	0	0.00	21.10	3	2,999	0.10%
2018/01/26	6	21.61	0	0.00	21.65	6	2,992	0.20%
2018/01/25	9	21.60	0	0.00	21.55	9	2,995	0.30%
2018/01/24	1	21.75	0	0.00	21.65	1	2,999	0.03%
2018/01/23	2	21.68	0	0.00	21.75	2	3,006	0.07%
2018/01/17	15	22.35	0	0.00	22.40	15	3,080	0.49%
2018/01/16	1	22.00	0	0.00	22.05	1	3,072	0.03%
2018/01/11	2	21.60	0	0.00	21.75	2	3,218	0.06%
2018/01/10	1	22.00	0	0.00	21.90	1	3,220	0.03%
2018/01/08	1	22.20	0	0.00	22.20	1	3,341	0.03%
2018/01/04	1	22.35	0	0.00	22.40	1	3,402	0.03%
2018/01/02	1	22.25	4	22.44	22.60	-3	3,400	-0.09%