中興電 (1513)-土銀-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
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301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－土銀-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

土銀-新竹券商分點個股進出
土銀-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
2024/11/21	2	159.00	2	159.50	159.00	0	6,142	0.00%
2024/11/20	5.1	156.73	2	157.75	156.50	3.1	6,517	0.05%
2024/11/19	1	157.50	0	0.00	159.50	1	6,847	0.01%
2024/11/18	3.3	156.39	0	0.00	155.50	3.3	7,065	0.05%
2024/11/15	3	160.67	1	164.00	160.50	2	7,155	0.03%
2024/11/14	4.3	161.61	0	0.00	160.50	4.3	7,416	0.06%
2024/11/13	5	165.30	0	0.00	163.00	5	7,680	0.07%
2024/11/12	1.5	168.50	0	0.00	167.00	1.5	8,027	0.02%
2024/11/11	3	168.33	4	169.88	170.50	-1	8,850	-0.01%
2024/11/08	2	169.25	1	167.00	167.00	1	9,445	0.01%
2024/11/07	3	169.17	6	169.83	169.50	-3	9,706	-0.03%
2024/11/05	1	164.50	4	163.00	165.00	-3	10,014	-0.03%
2024/11/04	2	160.50	0	0.00	160.50	2	10,480	0.02%
2024/11/01	1	158.50	2	160.00	160.50	-1	10,655	-0.01%
2024/10/30	2	159.00	3	159.17	159.50	-1	10,882	-0.01%
2024/10/29	4	156.13	3	156.50	156.50	1	10,986	0.01%
2024/10/28	2	159.25	1	161.50	159.50	1	11,086	0.01%
2024/10/25	1	160.50	0	0.00	160.50	1	11,356	0.01%
2024/10/24	4	162.13	0	0.00	160.00	4	11,752	0.03%
2024/10/23	1	165.50	6	165.17	165.00	-5	11,812	-0.04%
2024/10/22	4	162.50	0	0.00	162.00	4	11,974	0.03%
2024/10/21	2	164.25	8	165.00	165.00	-6	12,356	-0.05%
2024/10/18	6	163.83	3	165.00	163.00	3	12,606	0.02%
2024/10/17	5	163.90	6	165.00	164.50	-1	12,895	-0.01%
2024/10/16	4	162.75	2.1	162.86	163.00	1.9	13,285	0.01%
2024/10/15	0	0.00	0.3	163.50	162.50	-0.3	13,814	0.00%
2024/10/14	3	164.50	3.4	165.46	165.00	-0.4	14,456	0.00%
2024/10/11	1	162.50	1.3	163.50	162.50	-0.3	15,369	0.00%
2024/10/09	2	165.00	2	167.00	163.00	0	16,523	0.00%
2024/10/08	2	165.50	1	164.50	164.50	1	17,844	0.01%
2024/10/07	0	0.00	14.2	167.57	168.50	-14.2	18,359	-0.08%
2024/10/04	5.1	162.92	1	162.50	162.50	4.1	18,757	0.02%
2024/10/01	5.4	170.57	6	170.17	169.50	-0.6	19,597	0.00%
2024/09/30	7.1	174.64	4	173.00	172.50	3.1	20,405	0.02%
2024/09/27	2	175.75	5	176.40	176.00	-3	20,281	-0.01%
2024/09/26	0	0.00	5	175.70	174.00	-5	20,231	-0.02%
2024/09/24	1.1	172.95	2	173.50	173.00	-0.9	20,275	0.00%
2024/09/23	5	175.50	1	175.00	175.00	4	20,313	0.02%
2024/09/20	3	171.00	0	0.00	171.00	3	20,248	0.01%
2024/09/19	0.6	169.83	2	169.25	169.50	-1.4	20,278	-0.01%
2024/09/18	11	168.36	8	167.56	167.50	3	20,296	0.01%
2024/09/16	0	0.00	1	164.00	164.00	-1	20,252	0.00%
2024/09/13	2	162.00	3	163.00	164.50	-1	20,637	0.00%
2024/09/12	0.2	163.50	1	158.50	163.50	-0.8	20,837	0.00%
2024/09/11	3	154.67	3	155.17	155.50	0	21,081	0.00%
2024/09/10	10.3	154.34	1.3	152.93	154.00	9	21,636	0.04%
2024/09/06	8	158.88	4	160.13	159.50	4	22,929	0.02%
2024/09/05	2.2	161.51	1	162.50	157.50	1.2	23,021	0.01%
2024/09/04	11.4	157.51	36	161.49	160.50	-24.6	23,499	-0.10%
2024/09/03	5	169.89	5	169.60	168.00	0	24,119	0.00%
2024/09/02	11	174.05	13.5	173.81	172.00	-2.5	24,081	-0.01%
2024/08/30	7.1	171.86	8.1	172.56	171.00	-1	23,992	0.00%
2024/08/29	3.2	173.13	5	173.50	172.50	-1.8	24,019	-0.01%
2024/08/28	1	174.50	0.1	175.50	174.50	1	23,987	0.00%
2024/08/27	1	174.50	2.6	174.63	176.50	-1.6	23,995	-0.01%
2024/08/26	2	174.50	3	173.50	173.00	-1	24,000	0.00%
2024/08/23	2	173.75	6.4	173.89	175.50	-4.4	23,987	-0.02%
2024/08/22	9	180.78	7.5	180.88	176.00	1.6	23,956	0.01%
2024/08/21	13	180.92	18.6	179.45	179.00	-5.6	23,754	-0.02%
2024/08/20	8	177.88	10	179.50	177.00	-2	23,619	-0.01%
2024/08/19	11.1	176.41	2	177.00	176.50	9.1	23,579	0.04%
2024/08/16	14.1	177.32	33.1	177.61	176.00	-19	23,570	-0.08%
2024/08/15	38.5	175.25	14	175.61	173.00	24.5	23,320	0.11%
2024/08/14	12.2	171.49	16	171.78	175.50	-3.9	23,088	-0.02%
2024/08/13	34.3	166.65	17	169.41	170.50	17.3	22,716	0.08%
2024/08/12	13.1	180.15	7	180.93	181.50	6.1	21,976	0.03%
2024/08/09	14	175.43	19.5	175.31	177.50	-5.5	21,484	-0.03%
2024/08/08	5.2	162.52	4	162.00	161.50	1.2	21,417	0.01%
2024/08/07	5.3	166.60	3.7	163.14	167.50	1.6	21,701	0.01%
2024/08/06	17.5	152.89	18	153.25	155.00	-0.5	21,589	0.00%
2024/08/05	7.1	162.36	5	165.70	161.50	2.1	21,263	0.01%
2024/08/02	19.4	180.89	5	181.50	179.00	14.4	21,467	0.07%
2024/08/01	11	190.82	7	189.14	189.00	4	21,444	0.02%
2024/07/31	3.1	191.14	2	189.75	189.00	1.1	21,565	0.00%
2024/07/30	11.1	192.10	9	192.33	192.00	2.1	21,828	0.01%
2024/07/29	10.3	195.79	8	196.31	194.00	2.3	21,764	0.01%
2024/07/26	1	206.65	2	212.00	212.50	-1	21,627	0.00%
2024/07/23	8	214.63	7	215.36	216.00	1	21,762	0.00%
2024/07/22	17.1	214.42	9	213.61	209.50	8.1	21,758	0.04%
2024/07/19	3.1	222.23	5	222.70	220.50	-1.9	21,583	-0.01%
2024/07/18	5	224.50	2	225.75	223.50	3	21,899	0.01%
2024/07/17	9.1	225.33	4	225.13	223.50	5.1	22,248	0.02%
2024/07/16	14.1	230.33	6.1	234.39	228.50	8	22,648	0.04%
2024/07/15	7.2	233.33	5	236.20	235.50	2.2	23,360	0.01%
2024/07/12	33.3	231.80	44.2	232.49	231.50	-11	24,145	-0.05%
2024/07/11	25	229.52	15	228.57	228.00	10	24,460	0.04%
2024/07/10	13.1	216.66	30.3	222.60	228.00	-17.2	24,532	-0.07%
2024/07/09	9	204.78	22.2	206.61	207.50	-13.2	25,265	-0.05%
2024/07/08	7	205.00	16.7	204.94	202.50	-9.7	26,692	-0.04%
2024/07/05	17	203.29	19.2	203.22	203.00	-2.2	27,870	-0.01%
2024/07/04	17.3	193.15	28	196.83	201.00	-10.8	27,879	-0.04%
2024/07/03	3.2	187.00	4	187.38	187.00	-0.8	28,130	0.00%
2024/07/02	13	186.58	13	186.50	186.50	0	28,709	0.00%
2024/07/01	4	188.38	1	187.50	185.50	3	28,762	0.01%
2024/06/27	1	187.00	8	187.06	186.00	-7	29,075	-0.02%
2024/06/26	2.1	187.26	0	0.00	186.50	2.1	29,393	0.01%
2024/06/25	0	0.00	2	185.25	188.50	-2	29,799	-0.01%
2024/06/24	3.1	186.26	7	185.43	184.00	-3.9	30,593	-0.01%
2024/06/21	5	188.50	5.8	188.86	188.00	-0.8	32,013	0.00%
2024/06/20	19	189.37	3.2	189.63	188.00	15.8	32,751	0.05%
2024/06/19	13	187.42	16	187.94	188.00	-3	32,990	-0.01%
2024/06/18	4	183.50	19	185.61	188.00	-15	33,687	-0.04%
2024/06/17	30.1	186.97	3	189.33	184.00	27.1	33,939	0.08%
2024/06/14	28	191.50	34.1	190.05	191.00	-6.1	34,423	-0.02%
2024/06/13	7.1	179.31	20	179.58	180.50	-12.9	34,610	-0.04%
2024/06/12	16.8	175.43	8	175.13	175.50	8.8	35,245	0.02%
2024/06/11	10	178.60	9	178.22	177.50	1	36,293	0.00%
2024/06/07	17	174.26	24.1	171.09	182.00	-7.1	37,591	-0.02%
2024/06/06	19	165.26	3	166.00	166.00	16	38,042	0.04%
2024/06/05	2.1	166.45	1	166.00	165.00	1.1	38,289	0.00%
2024/06/04	7	167.00	2	167.25	167.50	5	39,067	0.01%
2024/06/03	6	166.00	6	166.58	166.50	0	39,590	0.00%
2024/05/31	3.1	165.52	1.1	166.36	164.00	2	40,289	0.00%
2024/05/30	1	169.00	1	170.00	167.00	0	41,361	0.00%
2024/05/29	3.1	169.16	3.2	168.83	168.50	-0.1	42,364	0.00%
2024/05/28	1.1	170.86	1	168.00	168.50	0.1	43,941	0.00%
2024/05/27	7	167.71	7.7	168.02	168.50	-0.7	45,219	0.00%
2024/05/24	8.1	163.75	4.1	164.00	163.50	4	46,682	0.01%
2024/05/23	2.4	162.04	8	162.63	162.00	-5.6	48,301	-0.01%
2024/05/22	0.5	166.50	0.2	165.75	165.00	0.3	49,386	0.00%
2024/05/21	1.4	168.82	0.2	168.00	167.50	1.2	49,850	0.00%
2024/05/20	5	171.50	2	169.50	169.50	3	50,543	0.01%
2024/05/17	2	170.47	0	0.00	170.50	2	50,957	0.00%
2024/05/16	1	170.44	2	168.50	169.00	-1	51,868	0.00%
2024/05/15	2.2	170.40	2	169.50	168.00	0.2	52,426	0.00%
2024/05/14	6.3	168.31	3	168.67	167.00	3.3	52,511	0.01%
2024/05/13	12.7	168.22	3.3	168.04	167.50	9.4	52,430	0.02%
2024/05/10	2	178.50	3	179.67	178.00	-1	52,537	0.00%
2024/05/09	2.3	180.84	1	181.00	179.50	1.3	52,796	0.00%
2024/05/08	12.2	184.07	4.3	183.00	184.00	7.9	52,697	0.01%
2024/05/07	7.1	177.91	23	178.43	180.00	-15.9	52,419	-0.03%
2024/05/06	22.2	176.97	16	175.81	177.50	6.2	52,282	0.01%
2024/05/03	22.5	177.62	27	179.13	178.50	-4.5	52,072	-0.01%
2024/05/02	3.4	185.22	1	181.50	181.50	2.4	51,753	0.00%
2024/04/30	2.2	183.05	15	183.37	184.00	-12.8	51,643	-0.02%
2024/04/29	1.4	186.91	4.2	187.64	186.00	-2.8	51,533	-0.01%
2024/04/26	4	191.24	13	192.88	188.50	-9	51,334	-0.02%
2024/04/25	14	190.79	5	191.70	191.00	9	51,103	0.02%
2024/04/24	4.2	191.37	11.3	193.09	194.50	-7.1	50,876	-0.01%
2024/04/23	4.3	189.22	6	188.25	188.50	-1.7	50,409	0.00%
2024/04/22	21.1	191.28	11	189.59	185.00	10.1	49,867	0.02%
2024/04/19	10.2	200.74	11	199.82	197.50	-0.8	49,722	0.00%
2024/04/18	17	206.32	10	208.15	203.50	7	48,651	0.01%
2024/04/17	11	202.27	17	206.44	209.50	-6	47,241	-0.01%
2024/04/16	14.2	193.37	13.1	194.24	190.50	1.1	46,063	0.00%
2024/04/15	38.1	209.01	23.1	205.71	203.00	15	45,031	0.03%
2024/04/12	31	198.92	54.6	202.37	212.00	-23.6	43,106	-0.05%
2024/04/11	15	190.67	20.8	191.25	193.00	-5.7	41,192	-0.01%
2024/04/10	15	184.40	5	182.40	183.00	10	39,715	0.03%
2024/04/09	14.7	184.05	13.1	183.69	185.00	1.6	38,905	0.00%
2024/04/08	12.1	180.24	10	181.45	182.00	2.1	37,888	0.01%
2024/04/03	1	179.00	2	178.50	178.50	-1	37,537	0.00%
2024/04/02	5	178.80	6	179.83	178.50	-1	37,896	0.00%
2024/04/01	8.5	179.21	5	181.60	177.50	3.5	37,647	0.01%
2024/03/29	9.3	177.46	21	176.57	179.50	-11.8	37,363	-0.03%
2024/03/28	11.3	179.56	17	179.21	177.00	-5.7	37,041	-0.02%
2024/03/27	40.5	181.77	16.3	180.38	176.00	24.2	36,624	0.07%
2024/03/26	41.1	191.56	53	190.77	187.00	-11.9	35,782	-0.03%
2024/03/25	14.3	185.80	60.1	184.74	185.00	-45.8	34,312	-0.13%
2024/03/22	19.5	181.64	14	184.71	177.50	5.5	33,672	0.02%
2024/03/21	23	182.59	24	182.31	181.50	-1	33,132	0.00%
2024/03/20	14	178.50	5	178.10	177.00	9	32,525	0.03%
2024/03/19	17.2	181.19	23	182.43	180.00	-5.8	32,176	-0.02%
2024/03/18	19	178.29	34.2	179.02	178.50	-15.2	31,332	-0.05%
2024/03/15	27.2	169.80	15	170.90	169.50	12.2	30,161	0.04%
2024/03/14	55.1	171.91	21	174.79	173.00	34.1	29,428	0.12%
2024/03/13	47.1	175.27	44.2	176.88	173.50	2.9	28,573	0.01%
2024/03/12	26	170.31	45	171.40	170.00	-19	27,673	-0.07%
2024/03/11	15.2	163.52	3	164.00	164.50	12.2	27,174	0.04%
2024/03/08	16.1	165.08	12	165.83	161.50	4.1	27,954	0.01%
2024/03/07	15.1	170.40	17	170.44	171.00	-1.9	27,655	-0.01%
2024/03/06	20	173.28	24.1	173.77	174.00	-4.1	27,315	-0.01%
2024/03/05	23	171.09	20.1	171.85	169.00	2.9	26,916	0.01%
2024/03/04	18.2	167.21	5.7	169.14	167.00	12.5	26,085	0.05%
2024/03/01	39.2	173.74	23.6	174.10	171.00	15.6	25,637	0.06%
2024/02/29	18	164.61	44.1	166.86	171.00	-26.1	25,071	-0.10%
2024/02/27	47	156.06	32	156.91	155.50	15	24,554	0.06%
2024/02/26	29.7	153.20	28.1	153.80	153.00	1.6	23,116	0.01%
2024/02/23	17	139.26	25.1	142.57	143.00	-8.1	21,278	-0.04%
2024/02/22	9.2	133.07	10	133.60	133.50	-0.8	20,025	0.00%
2024/02/21	11	130.82	18.1	132.55	132.50	-7.1	19,435	-0.04%
2024/02/20	20.1	130.46	13	127.42	128.00	7.1	18,717	0.04%
2024/02/19	27	131.91	21.1	132.16	129.50	5.9	18,222	0.03%
2024/02/16	10	127.40	24.1	127.32	129.00	-14.1	17,327	-0.08%
2024/02/15	6.1	120.33	5	120.90	120.50	1.1	16,675	0.01%
2024/02/05	2	122.50	2	123.00	122.50	0	16,458	0.00%
2024/02/02	20	127.03	15	127.57	124.50	5	16,382	0.03%
2024/02/01	2	119.50	14.2	121.94	126.00	-12.2	15,842	-0.08%
2024/01/31	5	118.10	5	119.00	119.50	0	15,471	0.00%
2024/01/30	7	119.79	5.5	120.64	118.50	1.5	15,427	0.01%
2024/01/29	2	119.75	7	120.14	120.50	-5	15,401	-0.03%
2024/01/26	2.1	118.52	5	118.90	119.00	-2.9	15,358	-0.02%
2024/01/25	4	118.50	1	119.50	118.00	3	15,376	0.02%
2024/01/24	4	120.00	4.3	120.26	119.50	-0.3	15,377	0.00%
2024/01/23	5	119.90	10	120.75	120.50	-5	15,353	-0.03%
2024/01/22	2	118.50	2	116.50	118.50	0	15,229	0.00%
2024/01/19	1	116.00	3	115.83	115.50	-2	15,158	-0.01%
2024/01/18	2.3	115.56	2	116.00	115.50	0.3	15,123	0.00%
2024/01/17	12	116.42	6	116.83	115.00	6	15,100	0.04%
2024/01/16	5	119.90	14	119.43	118.50	-9	15,014	-0.06%
2024/01/15	18	122.75	20	123.98	121.50	-2	14,985	-0.01%
2024/01/12	15	120.70	20	121.43	120.50	-5	14,450	-0.03%
2024/01/11	11	119.36	6	119.58	119.00	5	14,280	0.04%
2024/01/10	4	119.38	1	120.00	119.50	3	14,256	0.02%
2024/01/09	9.3	119.18	14	119.68	120.00	-4.7	14,231	-0.03%
2024/01/08	3.1	118.55	3.5	119.57	118.00	-0.4	14,041	0.00%
2024/01/05	2	119.00	2	119.50	119.50	0	13,983	0.00%
2024/01/04	0.3	118.00	1	118.00	118.50	-0.8	13,953	-0.01%
2024/01/03	2.3	118.61	1	119.00	120.00	1.3	13,844	0.01%
2024/01/02	13	117.54	13	119.19	119.00	0	13,740	0.00%
2023/12/29	8	115.94	6	116.08	116.50	2	13,628	0.01%
2023/12/28	19	120.08	20.2	120.52	119.00	-1.2	13,402	-0.01%
2023/12/27	2	116.50	4	116.88	116.00	-2	13,064	-0.02%
2023/12/26	6	116.17	2	116.50	116.50	4	13,137	0.03%
2023/12/25	1	118.50	1	117.50	117.50	0	13,135	0.00%
2023/12/22	2	116.50	2	116.50	116.00	0	13,138	0.00%
2023/12/21	2	116.25	0	0.00	115.00	2	13,158	0.02%
2023/12/20	3	117.50	1	117.00	117.50	2	13,256	0.02%
2023/12/19	2	118.00	0	0.00	117.00	2	13,432	0.01%
2023/12/18	3	120.33	5.9	120.84	120.50	-2.9	13,267	-0.02%
2023/12/15	8.1	122.49	9	123.17	122.00	-0.9	13,270	-0.01%
2023/12/14	5	125.60	7	126.07	125.00	-2	12,954	-0.02%
2023/12/13	8.1	124.63	9.2	125.21	124.50	-1.2	12,770	-0.01%
2023/12/11	1	124.00	1	125.00	126.00	0	12,486	0.00%
2023/12/08	3	127.17	2	128.00	126.00	1	12,323	0.01%
2023/12/07	12	129.08	7.2	129.32	126.50	4.8	12,095	0.04%
2023/12/06	9	129.06	46	128.25	126.50	-37	11,279	-0.33%
2023/12/05	13	129.00	14.4	130.51	129.50	-1.4	10,637	-0.01%
2023/12/04	3	124.83	6.4	124.88	126.50	-3.4	9,665	-0.04%
2023/12/01	8.2	121.98	4	122.88	120.50	4.2	9,186	0.05%
2023/11/30	3	121.33	10	121.00	121.50	-7	8,955	-0.08%
2023/11/29	2	122.25	5	121.30	121.00	-3	8,700	-0.03%
2023/11/28	18	123.28	32	123.05	124.00	-14	8,670	-0.16%
2023/11/27	36	121.60	27.5	120.99	119.00	8.5	8,074	0.10%
2023/11/24	31	114.84	57.7	114.83	117.00	-26.7	7,031	-0.38%
2023/11/21	1	102.50	0	0.00	102.50	1	6,262	0.02%
2023/11/17	1.3	104.00	1	104.50	104.00	0.3	6,811	0.00%
2023/11/16	2	102.00	3	102.83	103.00	-1	7,063	-0.01%
2023/11/15	21	104.00	22.1	103.50	103.50	-1.1	7,245	-0.02%
2023/11/14	0	0.00	5	102.00	102.00	-5	7,559	-0.07%
2023/11/13	2	101.25	1	101.50	101.00	1	7,712	0.01%
2023/11/10	6	102.92	5.3	101.59	102.50	0.7	7,809	0.01%
2023/11/09	4	100.23	2	101.25	99.30	2	7,914	0.03%
2023/11/08	3	100.67	1	101.00	100.50	2	8,173	0.02%
2023/11/07	1	100.50	2	101.75	102.50	-1	8,286	-0.01%
2023/11/06	4	101.00	4	101.38	100.50	0	8,595	0.00%
2023/11/03	1.1	97.03	0	0.00	98.30	1.1	8,862	0.01%
2023/11/02	0	0.00	2	96.25	96.50	-2	9,014	-0.02%
2023/11/01	2.1	93.74	1	93.90	94.50	1.1	9,171	0.01%
2023/10/31	2	95.65	0	0.00	93.20	2	9,418	0.02%
2023/10/30	2	98.25	1	99.00	97.60	1	9,597	0.01%
2023/10/27	1	100.00	0	0.00	99.10	1	10,035	0.01%
2023/10/24	4	100.15	0	0.00	100.00	4	11,195	0.04%
2023/10/23	0	0.00	7	99.57	99.90	-7	11,515	-0.06%
2023/10/20	10	95.55	4	95.30	96.20	6	12,125	0.05%
2023/10/19	3.4	98.13	12	98.15	98.10	-8.6	12,985	-0.07%
2023/10/18	1	100.00	0	0.00	99.00	1	15,240	0.01%
2023/10/17	7	101.71	5	100.60	100.00	2	15,255	0.01%
2023/10/16	1	101.50	3	102.00	102.50	-2	15,299	-0.01%
2023/10/13	9	103.44	2	102.75	102.50	7	15,899	0.04%
2023/10/11	4	105.00	1	105.50	105.00	3	17,571	0.02%
2023/10/06	7	106.57	1	107.50	106.50	6	17,839	0.03%
2023/10/05	11	108.86	32	108.30	108.00	-21	18,353	-0.11%
2023/10/04	4	106.63	2	107.50	106.00	2	18,485	0.01%
2023/10/03	1	107.00	1	107.50	107.50	0	18,637	0.00%
2023/10/02	1	108.00	1	108.00	109.00	0	18,658	0.00%
2023/09/28	2	106.50	13	107.42	107.50	-11	18,760	-0.06%
2023/09/27	16	106.59	3	106.83	106.00	13	18,958	0.07%
2023/09/26	1.4	105.43	6	106.83	106.50	-4.6	19,279	-0.02%
2023/09/25	1	105.50	5.5	105.91	106.50	-4.5	19,535	-0.02%
2023/09/22	3.2	102.94	3.4	103.08	102.00	-0.2	19,807	0.00%
2023/09/21	9.2	98.92	1	98.60	98.70	8.2	19,786	0.04%
2023/09/20	3	100.67	4.4	100.98	100.50	-1.4	20,212	-0.01%
2023/09/19	2	101.50	2	102.00	101.00	0	21,159	0.00%
2023/09/15	7	103.07	11	102.50	103.50	-4	21,917	-0.02%
2023/09/14	1	104.00	3	103.83	104.00	-2	22,855	-0.01%
2023/09/13	5	102.10	1	102.50	103.00	4	24,493	0.02%
2023/09/12	2	103.50	1.1	103.07	104.00	1	25,234	0.00%
2023/09/11	3.3	105.75	3	105.83	103.50	0.3	25,422	0.00%
2023/09/08	10.2	107.11	7	107.14	107.00	3.2	25,417	0.01%
2023/09/07	6.3	109.42	2	110.00	108.50	4.3	25,460	0.02%
2023/09/06	3	111.17	1	111.00	110.50	2	25,598	0.01%
2023/09/05	3.1	110.52	1	111.00	110.50	2.1	25,749	0.01%
2023/09/04	4	110.88	4	110.63	110.50	0	26,296	0.00%
2023/09/01	12	112.00	0	0.00	111.50	12	26,383	0.05%
2023/08/31	4	113.13	1	113.00	113.50	3	26,307	0.01%
2023/08/30	3	114.00	0	113.50	112.50	3	26,707	0.01%
2023/08/29	1	111.50	3	112.50	113.50	-2	27,595	-0.01%
2023/08/28	0	0.00	2	113.00	112.00	-2	27,759	-0.01%
2023/08/25	53	113.51	1	113.50	113.50	52	28,023	0.19%
2023/08/24	5	114.60	16	114.25	115.00	-11	28,049	-0.04%
2023/08/23	32	109.53	6	110.08	110.00	26	27,866	0.09%
2023/08/22	41	111.13	13	111.19	110.00	28	28,028	0.10%
2023/08/21	16.2	113.87	10	113.90	113.50	6.2	28,267	0.02%
2023/08/18	19	113.84	10	113.50	113.00	9	28,524	0.03%
2023/08/17	1	110.50	1	109.50	110.00	0	29,040	0.00%
2023/08/16	1	109.00	3	110.33	110.50	-2	30,136	-0.01%
2023/08/15	3	111.50	4	111.88	111.50	-1	30,547	0.00%
2023/08/14	3.3	111.12	2	108.50	108.50	1.3	30,904	0.00%
2023/08/11	2.1	115.50	3	115.17	114.50	-0.9	30,741	0.00%
2023/08/10	7.4	115.09	37	114.55	114.00	-29.6	30,744	-0.10%
2023/08/09	11.1	117.50	12	116.92	116.00	-0.9	30,557	0.00%
2023/08/08	14.3	115.38	4	115.00	115.00	10.3	30,456	0.03%
2023/08/07	7	115.64	5	116.00	116.50	2	30,508	0.01%
2023/08/04	7	114.29	7	115.43	116.00	0	30,557	0.00%
2023/08/02	21.1	113.51	8	114.38	110.50	13.1	30,912	0.04%
2023/08/01	13.4	114.40	15	114.37	114.00	-1.6	31,242	-0.01%
2023/07/31	5	117.40	6	117.08	117.00	-1	31,031	0.00%
2023/07/28	3	111.67	11	111.86	112.50	-8	30,730	-0.03%
2023/07/27	31.2	110.42	8	110.56	110.50	23.2	30,849	0.08%
2023/07/26	10.1	109.20	1	110.00	108.00	9.1	31,164	0.03%
2023/07/25	15	110.30	23	110.30	111.50	-8	30,943	-0.03%
2023/07/24	13.2	107.39	14	106.82	106.00	-0.9	30,413	0.00%
2023/07/21	50	110.62	19	111.03	112.50	31	29,560	0.10%
2023/07/20	14	110.50	2	110.50	110.50	12	27,579	0.04%
2023/07/19	7.2	122.50	1.1	122.50	122.50	6.1	27,680	0.02%
2023/07/18	7.2	137.29	9	137.50	136.00	-1.8	27,923	-0.01%
2023/07/17	53.5	142.16	67	143.90	141.00	-13.5	27,568	-0.05%
2023/07/14	38.1	137.05	38	137.17	137.50	0.1	26,769	0.00%
2023/07/13	10	134.50	1	134.00	134.00	9	26,358	0.03%
2023/07/12	38	135.53	13	134.15	135.00	25	26,624	0.09%
2023/07/11	12	132.88	0	0.00	132.50	12	26,629	0.05%
2023/07/10	7	131.86	2	132.50	131.50	5	27,644	0.02%
2023/07/07	0	0.00	5	131.30	129.50	-5	29,020	-0.02%
2023/07/06	10.1	131.35	4	131.00	131.00	6.1	30,136	0.02%
2023/07/05	12	131.00	1	131.00	130.50	11	30,694	0.04%
2023/07/04	14	135.96	7	136.64	134.50	7	30,911	0.02%
2023/07/03	14.1	138.07	11	137.91	138.00	3.1	30,585	0.01%
2023/06/30	11.1	134.65	9	134.72	137.00	2.1	30,420	0.01%
2023/06/29	7	131.43	12	131.71	132.00	-5	30,058	-0.02%
2023/06/28	8	128.69	2	129.75	129.00	6	29,950	0.02%
2023/06/27	13	136.00	16.5	133.21	132.00	-3.5	29,588	-0.01%
2023/06/26	6	133.25	2	133.50	133.50	4	28,728	0.01%
2023/06/21	3	132.50	5	131.50	132.50	-2	28,415	-0.01%
2023/06/20	124	134.54	131	132.42	132.00	-7	28,198	-0.02%	大買/大賣/
2023/06/19	81.2	130.18	80	129.11	128.50	1.2	27,496	0.00%
2023/06/16	16	122.22	98	127.39	128.00	-82	26,242	-0.31%
2023/06/15	8.2	115.20	15	115.07	116.50	-6.9	25,876	-0.03%
2023/06/14	6	113.33	6	113.75	112.50	0	25,834	0.00%
2023/06/13	5	112.50	1	113.00	113.00	4	26,087	0.02%
2023/06/12	4.1	112.12	2	112.50	112.00	2.1	26,193	0.01%
2023/06/09	1	115.00	3	114.67	114.50	-2	26,243	-0.01%
2023/06/08	3	118.83	4	118.63	115.50	-1	26,403	0.00%
2023/06/07	0	0.00	3	114.33	115.50	-3	26,307	-0.01%
2023/06/06	1	113.50	5	113.10	113.50	-4	26,795	-0.01%
2023/06/05	9	116.17	3	117.33	115.00	6	27,143	0.02%
2023/06/02	32	118.00	42	118.26	117.00	-10	27,268	-0.04%
2023/06/01	3	114.17	3	115.67	113.50	0	26,580	0.00%
2023/05/31	18	114.83	6	114.42	114.50	12	26,685	0.04%
2023/05/30	3	111.67	5	112.50	112.00	-2	26,711	-0.01%
2023/05/29	6	113.50	12	114.25	113.50	-6	26,795	-0.02%
2023/05/26	3	112.50	6	112.25	112.00	-3	26,934	-0.01%
2023/05/25	14	114.36	9	114.17	112.50	5	27,119	0.02%
2023/05/24	9	111.67	3.1	112.00	112.50	5.9	27,238	0.02%
2023/05/23	45	115.08	18	113.69	114.00	27	27,844	0.10%
2023/05/22	35	116.71	46	114.77	117.00	-11	27,613	-0.04%
2023/05/19	58.2	108.68	17	109.85	109.00	41.2	27,075	0.15%
2023/05/18	14	108.36	26	108.33	108.00	-12	27,176	-0.04%
2023/05/17	1	105.00	7	105.43	105.00	-6	28,152	-0.02%
2023/05/16	6	105.50	0	0.00	105.00	6	28,366	0.02%
2023/05/15	3	104.33	7	104.36	104.50	-4	28,463	-0.01%
2023/05/12	3	102.00	0	0.00	104.50	3	28,779	0.01%
2023/05/11	3	102.00	0	0.00	101.00	3	29,244	0.01%
2023/05/09	51	106.37	78.1	105.10	103.50	-27.1	29,207	-0.09%
2023/05/08	19	110.61	18	111.17	110.50	1	28,694	0.00%
2023/05/05	48	108.83	5	108.00	108.00	43	28,409	0.15%
2023/05/04	1	108.00	26.1	109.17	109.50	-25.1	28,632	-0.09%
2023/05/03	55	104.94	49	106.49	105.50	6	28,745	0.02%
2023/05/02	57	106.32	49	106.97	108.00	8	29,213	0.03%
2023/04/28	3	101.33	0	0.00	101.50	3	29,050	0.01%
2023/04/27	1.1	101.95	0	0.00	101.00	1.1	29,303	0.00%
2023/04/26	2	102.50	4	102.50	103.00	-2	29,210	-0.01%
2023/04/25	3	101.67	3	102.33	102.50	0	29,185	0.00%
2023/04/24	22	105.43	13	105.85	105.00	9	29,020	0.03%
2023/04/21	4	102.25	3	105.00	102.50	1	29,141	0.00%
2023/04/20	5	108.10	1	108.50	105.50	4	29,050	0.01%
2023/04/19	2	108.00	2	108.00	108.00	0	29,152	0.00%
2023/04/18	7	109.57	4	110.25	109.00	3	29,337	0.01%
2023/04/17	5	108.50	6.1	108.68	109.00	-1.1	29,711	0.00%
2023/04/14	10.2	106.74	4	106.00	105.50	6.2	30,650	0.02%
2023/04/13	25.5	109.67	8.5	108.24	108.00	17	31,030	0.05%
2023/04/12	22	113.64	22	113.89	115.00	0	29,982	0.00%
2023/04/11	8	105.13	47	105.60	108.00	-39	28,569	-0.14%
2023/04/10	19	100.52	40	100.18	101.50	-21	27,451	-0.08%
2023/04/07	3	97.97	4	97.50	96.80	-1	27,042	0.00%
2023/04/06	7	95.74	0	0.00	95.70	7	26,696	0.03%
2023/03/31	2	94.65	0	0.00	94.60	2	26,774	0.01%
2023/03/30	1	94.90	5	95.90	96.00	-4	26,767	-0.01%
2023/03/29	0	0.00	1	96.30	94.70	-1	26,888	0.00%
2023/03/28	2	94.55	5	94.90	94.80	-3	27,207	-0.01%
2023/03/27	2.2	94.85	0	0.00	94.50	2.2	27,414	0.01%
2023/03/24	7	96.17	0	0.00	95.90	7	27,702	0.03%
2023/03/23	5	96.32	1	97.10	95.90	4	28,349	0.01%
2023/03/22	26	98.04	13	97.08	97.00	13	28,665	0.05%
2023/03/21	25	99.31	15	100.11	98.50	10	28,670	0.03%
2023/03/20	3	98.17	16	98.66	98.80	-13	28,472	-0.05%
2023/03/17	17	94.43	6	93.75	94.90	11	28,219	0.04%
2023/03/16	4	92.80	0	0.00	93.20	4	28,177	0.01%
2023/03/14	6.2	95.29	0	0.00	94.70	6.2	29,368	0.02%
2023/03/13	2	95.60	6	94.32	95.50	-4	29,706	-0.01%
2023/03/10	30	96.89	21	97.65	96.90	9	30,663	0.03%
2023/03/09	18.5	99.72	10	102.00	100.50	8.5	30,515	0.03%
2023/03/08	25	101.01	11	100.73	100.50	14	30,102	0.05%
2023/03/07	10	98.87	11	98.51	98.50	-1	29,772	0.00%
2023/03/06	9	95.87	3	96.77	97.00	6	29,510	0.02%
2023/03/03	12	95.49	6	95.13	94.60	6	29,941	0.02%
2023/03/02	3.3	96.66	2	97.00	96.10	1.3	29,813	0.00%
2023/03/01	9	96.26	20	96.28	96.50	-11	29,532	-0.04%
2023/02/24	7	95.34	14.3	96.26	94.90	-7.3	29,498	-0.02%
2023/02/23	19	95.67	12	96.01	95.70	7	29,418	0.02%
2023/02/22	12.2	94.88	8.2	94.84	94.20	4	29,235	0.01%
2023/02/21	18	95.98	10	95.33	96.40	8	29,050	0.03%
2023/02/20	14	90.34	13	90.97	92.10	1	28,150	0.00%
2023/02/17	17.5	89.74	16.2	90.34	90.70	1.3	27,666	0.00%
2023/02/16	10	88.15	3	88.00	87.80	7	27,018	0.03%
2023/02/15	28	88.73	27	88.97	86.50	1	26,505	0.00%
2023/02/14	2.3	84.06	5	83.72	84.10	-2.7	25,066	-0.01%
2023/02/13	8	83.09	0	0.00	83.00	8	24,737	0.03%
2023/02/10	2	81.60	11	82.59	81.90	-9	24,572	-0.04%
2023/02/09	12	82.04	7	82.09	82.00	5	24,140	0.02%
2023/02/08	5	79.62	2	80.85	79.20	3	23,532	0.01%
2023/02/07	0	0.00	2	79.20	79.20	-2	23,300	-0.01%
2023/02/06	0	0.00	1	78.40	78.40	-1	23,265	0.00%
2023/02/03	1.1	78.31	10	78.40	78.10	-8.9	23,280	-0.04%
2023/02/02	1	79.90	8	80.95	79.80	-7	23,012	-0.03%
2023/02/01	6	80.58	4	80.93	80.20	2	22,598	0.01%
2023/01/31	13	79.74	23.5	78.89	81.00	-10.5	22,175	-0.05%
2023/01/30	12	74.95	8	74.80	75.50	4	21,424	0.02%
2023/01/17	10	73.32	8	73.28	73.10	2	21,062	0.01%
2023/01/13	12	71.14	14	70.58	70.60	-2	20,671	-0.01%
2023/01/12	3	71.37	3	71.33	71.20	0	20,626	0.00%
2023/01/11	8	73.13	1	73.90	72.00	7	20,520	0.03%
2023/01/10	0	0.00	8.2	72.64	72.40	-8.2	20,260	-0.04%
2023/01/09	5	73.30	8	72.33	73.20	-3	20,082	-0.01%
2023/01/06	11	71.91	2	71.55	72.70	9	19,803	0.05%
2023/01/05	13	72.52	6	72.52	71.90	7	19,569	0.04%
2023/01/04	19	74.11	21	74.33	74.00	-2	18,947	-0.01%
2023/01/03	7.2	70.08	11	71.20	72.10	-3.9	17,477	-0.02%
2022/12/30	1	67.70	1	68.00	67.20	0	16,587	0.00%
2022/12/29	2	66.30	0	0.00	67.00	2	16,476	0.01%
2022/12/28	2	67.20	3	67.40	67.00	-1	16,418	-0.01%
2022/12/27	1	66.50	1	67.40	67.40	0	16,377	0.00%
2022/12/26	0	0.00	5	66.78	66.50	-5	16,059	-0.03%
2022/12/23	3	65.60	37	65.66	66.00	-34	16,020	-0.21%
2022/12/22	41	66.33	34	66.19	65.90	7	15,969	0.04%
2022/12/21	31	65.71	10	64.96	65.50	21	15,986	0.13%
2022/12/20	14	64.89	3	65.97	64.00	11	15,893	0.07%
2022/12/19	4	66.23	6	66.37	66.00	-2	15,688	-0.01%
2022/12/16	4	67.93	8	68.01	68.30	-4	15,539	-0.03%
2022/12/15	8	66.93	18	67.82	68.50	-10	15,149	-0.07%
2022/12/14	9	66.47	4.1	66.00	66.50	5	14,477	0.03%
2022/12/13	1	66.00	2	65.30	63.60	-1	14,285	-0.01%
2022/12/12	0	0.00	3	64.67	64.00	-3	14,425	-0.02%
2022/12/09	2	63.70	2	64.20	63.70	0	14,465	0.00%
2022/12/08	20	62.80	20	63.00	63.10	0	14,355	0.00%
2022/12/07	5.1	63.89	7	63.33	62.80	-2	14,172	-0.01%
2022/12/06	30	65.84	35	65.61	64.50	-5	13,764	-0.04%
2022/12/05	7	65.61	5	64.90	64.80	2	12,633	0.02%
2022/12/02	18	63.06	36	62.82	65.20	-18	12,341	-0.15%
2022/12/01	4	59.63	8	60.03	59.30	-4	11,167	-0.04%
2022/11/30	9	58.50	4	58.58	58.90	5	11,006	0.05%
2022/11/29	7	58.01	0	0.00	57.90	7	10,836	0.06%
2022/11/28	2	57.35	5	57.98	58.50	-3	10,752	-0.03%
2022/11/25	14	57.42	22	57.78	57.20	-8	10,536	-0.08%
2022/11/24	9	55.77	20	55.83	55.80	-11	10,090	-0.11%
2022/11/23	8	55.08	0	0.00	54.60	8	10,199	0.08%
2022/11/22	17	55.25	8	55.40	55.10	9	10,247	0.09%
2022/11/21	3	54.93	42.4	55.40	55.70	-39.4	10,152	-0.39%
2022/11/18	58	54.68	15	54.99	54.20	43	10,005	0.43%
2022/11/17	23	54.72	35.7	54.22	55.40	-12.7	9,856	-0.13%
2022/11/16	17.2	52.28	1	52.20	52.20	16.2	9,646	0.17%
2022/11/15	8	53.08	2	53.00	53.20	6	9,931	0.06%
2022/11/14	2	52.30	2	52.50	52.50	0	10,096	0.00%
2022/11/10	4	52.08	0	0.00	51.80	4	10,364	0.04%
2022/11/09	8	53.28	2	53.15	53.10	6	10,932	0.05%
2022/11/08	0	0.00	1	54.00	52.90	-1	11,144	-0.01%
2022/11/07	0	0.00	13	53.21	53.50	-13	11,328	-0.11%
2022/11/04	12	52.94	3	52.93	53.00	9	11,785	0.08%
2022/11/03	2	51.80	1	52.00	52.80	1	12,344	0.01%
2022/11/02	8	52.49	2	52.25	52.20	6	12,540	0.05%
2022/11/01	7	52.14	9.5	52.11	52.40	-2.5	12,539	-0.02%
2022/10/31	1	49.60	1.2	49.47	49.40	-0.2	12,488	0.00%
2022/10/28	3	49.52	0	0.00	49.05	3	12,647	0.02%
2022/10/27	3	50.40	3.3	50.61	50.70	-0.3	12,840	0.00%
2022/10/26	2	50.30	2	50.60	50.00	0	13,071	0.00%
2022/10/25	1	51.10	0	0.00	51.10	1	13,337	0.01%
2022/10/24	2	53.20	1	52.20	52.00	1	14,101	0.01%
2022/10/20	2	53.50	0	0.00	52.80	2	14,905	0.01%
2022/10/19	2	55.10	2	54.60	54.20	0	14,966	0.00%
2022/10/18	3	54.80	4	54.45	54.40	-1	15,164	-0.01%
2022/10/14	2	55.80	0	0.00	55.40	2	15,541	0.01%
2022/10/13	4	54.35	2	53.30	53.20	2	15,544	0.01%
2022/10/12	1	55.10	0	0.00	56.10	1	15,480	0.01%
2022/10/05	3	58.10	2	57.85	57.00	1	16,339	0.01%
2022/09/30	2	57.05	2	57.05	56.90	0	16,874	0.00%
2022/09/29	4	58.28	2	57.75	57.00	2	17,211	0.01%
2022/09/28	1	58.80	0	0.00	57.60	1	17,426	0.01%
2022/09/27	2	60.70	0	0.00	60.90	2	17,803	0.01%
2022/09/26	2	60.95	7	61.44	60.60	-5	18,300	-0.03%
2022/09/23	4	64.25	0	0.00	63.80	4	19,012	0.02%
2022/09/22	0	0.00	4	65.68	66.60	-4	19,281	-0.02%
2022/09/20	2	65.35	2	64.50	66.30	0	20,980	0.00%
2022/09/19	3	65.13	4	65.98	64.20	-1	21,765	0.00%
2022/09/16	6	66.18	2	65.90	64.50	4	21,976	0.02%
2022/09/15	0	0.00	1	66.10	66.00	-1	21,874	0.00%
2022/09/14	0	0.00	2	65.60	65.80	-2	21,968	-0.01%
2022/09/13	3	66.47	1	66.70	66.10	2	21,968	0.01%
2022/09/12	4	66.48	4	66.75	66.00	0	21,911	0.00%
2022/09/08	2	65.95	4	66.25	66.90	-2	21,750	-0.01%
2022/09/07	9	63.81	11	64.46	63.80	-2	21,449	-0.01%
2022/09/06	4	64.28	0	0.00	63.50	4	21,508	0.02%
2022/09/02	11	65.07	8.1	64.60	64.80	2.9	21,343	0.01%
2022/09/01	2	65.85	1	66.30	65.80	1	21,248	0.00%
2022/08/31	13	66.80	16	66.48	66.20	-3	21,323	-0.01%
2022/08/30	11	65.71	15	65.91	66.30	-4	21,126	-0.02%
2022/08/26	5	64.54	4	64.35	64.20	1	20,704	0.00%
2022/08/25	4	65.05	3	65.00	65.00	1	20,571	0.00%
2022/08/24	11	65.01	15	65.60	65.40	-4	20,454	-0.02%
2022/08/23	16	65.14	15	65.32	65.80	1	20,401	0.00%
2022/08/22	18	65.09	14	65.35	65.00	4	20,372	0.02%
2022/08/19	6	64.47	19	63.98	63.70	-13	19,978	-0.07%
2022/08/18	11	63.67	5	63.10	64.00	6	19,698	0.03%
2022/08/17	2	61.85	1	63.00	62.00	1	19,495	0.01%
2022/08/16	7	63.66	10	61.90	62.10	-3	19,317	-0.02%
2022/08/15	2	64.40	3	64.03	64.70	-1	18,711	-0.01%
2022/08/12	8	62.56	14	62.55	63.10	-6	18,500	-0.03%
2022/08/11	12	61.96	8	62.55	62.90	4	18,272	0.02%
2022/08/10	21	60.90	16	60.96	61.50	5	17,823	0.03%
2022/08/09	15	58.97	8	58.56	58.40	7	17,220	0.04%
2022/08/08	1	57.30	4	58.18	58.30	-3	17,080	-0.02%
2022/08/05	5	57.60	8	57.38	57.70	-3	17,148	-0.02%
2022/08/04	25	57.50	25	57.12	57.30	0	17,228	0.00%
2022/08/03	9	57.71	14	57.70	57.70	-5	17,106	-0.03%
2022/08/02	15	58.67	16	59.04	58.90	-1	16,927	-0.01%
2022/08/01	1	58.20	3	58.57	59.10	-2	16,851	-0.01%
2022/07/29	21	57.70	31	57.80	58.20	-10	16,566	-0.06%
2022/07/28	12	56.62	40	56.64	56.70	-28	15,807	-0.18%
2022/07/27	1	53.50	7	53.69	54.40	-6	15,127	-0.04%
2022/07/26	10	53.11	1	53.10	53.40	9	15,289	0.06%
2022/07/25	6	53.08	3	53.50	52.90	3	15,443	0.02%
2022/07/22	1	54.30	4	55.00	54.80	-3	15,678	-0.02%
2022/07/21	7	52.59	4	53.00	53.90	3	15,833	0.02%
2022/07/20	2	54.50	6	54.82	54.10	-4	16,130	-0.02%
2022/07/19	1	54.60	0	0.00	54.60	1	16,269	0.01%
2022/07/18	6	54.52	0	0.00	54.60	6	16,315	0.04%
2022/07/15	28	54.60	11	54.33	54.00	17	16,492	0.10%
2022/07/14	3	54.83	12.6	55.87	56.40	-9.6	16,753	-0.06%
2022/07/13	10	55.29	8	55.59	54.80	2	17,209	0.01%
2022/07/12	4	54.40	0	0.00	54.10	4	17,341	0.02%
2022/07/11	6	54.73	3	55.03	55.00	3	18,146	0.02%
2022/07/08	14	54.88	4	54.43	54.20	10	18,223	0.05%
2022/07/07	7	54.97	9	55.14	55.50	-2	17,929	-0.01%
2022/07/06	6	54.12	6	54.42	54.10	0	17,590	0.00%
2022/07/05	34	55.83	34	54.31	54.70	0	17,415	0.00%
2022/07/04	25.2	56.19	2	55.05	55.60	23.2	16,970	0.14%
2022/07/01	7	55.59	27.1	54.52	55.50	-20.1	16,541	-0.12%
2022/06/30	21	54.90	26	55.09	55.10	-5	15,706	-0.03%
2022/06/29	2	54.85	2	54.60	54.40	0	15,419	0.00%
2022/06/28	18	56.35	23	54.61	55.00	-5	15,986	-0.03%
2022/06/27	47	55.27	52	54.60	54.90	-5	14,665	-0.03%
2022/06/24	17	51.91	10.5	52.62	53.80	6.5	13,696	0.05%
2022/06/23	4	49.25	0	0.00	48.95	4	13,228	0.03%
2022/06/22	1	48.95	1	48.80	49.05	0	13,237	0.00%
2022/06/21	1	48.10	1	48.55	48.55	0	13,481	0.00%
2022/06/20	1	48.05	1	46.90	46.90	0	13,750	0.00%
2022/06/17	3	47.95	1	47.95	47.95	2	14,125	0.01%
2022/06/16	1	48.70	0	0.00	47.65	1	14,939	0.01%
2022/06/15	0	0.00	2	48.25	48.05	-2	15,203	-0.01%
2022/06/09	5	51.50	5	51.30	51.10	0	17,198	0.00%
2022/06/02	0	0.00	5	50.30	50.20	-5	17,196	-0.03%
2022/05/31	1	51.10	7	51.16	51.50	-6	17,112	-0.04%
2022/05/30	6	50.48	0	0.00	51.90	6	17,036	0.04%
2022/05/26	2	50.00	0	0.00	49.40	2	16,750	0.01%
2022/05/25	0	0.00	2	49.60	49.50	-2	16,661	-0.01%
2022/05/23	0	0.00	4	49.90	50.10	-4	16,545	-0.02%
2022/05/20	4	49.55	2	49.48	48.95	2	16,469	0.01%
2022/05/17	0	0.00	1	49.90	49.75	-1	16,270	-0.01%
2022/05/16	0	0.00	3	48.98	49.45	-3	16,202	-0.02%
2022/05/13	2	49.00	0	0.00	48.75	2	16,067	0.01%
2022/05/12	2	46.63	0	0.00	46.35	2	15,880	0.01%
2022/05/11	23	49.23	22	48.20	48.05	1	15,656	0.01%
2022/05/09	1	50.00	5	50.56	50.00	-4	15,465	-0.03%
2022/05/06	4	52.55	2	52.35	51.80	2	15,251	0.01%
2022/05/05	0	0.00	1	52.80	52.40	-1	15,171	-0.01%
2022/05/03	11	52.84	0	0.00	52.50	11	14,998	0.07%
2022/04/29	5	54.88	5	54.40	54.40	0	14,716	0.00%
2022/04/28	3	56.40	3	57.10	55.60	0	14,435	0.00%
2022/04/27	9	56.21	7	57.00	57.00	2	13,926	0.01%
2022/04/26	6	56.67	11	56.76	56.40	-5	13,487	-0.04%
2022/04/25	19	54.13	15	54.10	54.10	4	12,923	0.03%
2022/04/22	17	56.36	16	56.78	56.50	1	12,677	0.01%
2022/04/21	0	0.00	1	57.30	56.30	-1	12,534	-0.01%
2022/04/20	26	57.58	31	57.40	57.60	-5	12,214	-0.04%
2022/04/19	5	58.00	8	57.25	57.30	-3	11,523	-0.03%
2022/04/18	25	55.54	21.5	54.92	55.30	3.5	10,878	0.03%
2022/04/15	20.5	55.53	15	56.18	55.60	5.5	10,439	0.05%
2022/04/14	20	54.85	10	55.10	55.50	10	9,471	0.11%
2022/04/11	0	0.00	3	54.50	53.60	-3	8,999	-0.03%
2022/04/07	3	52.50	0	0.00	51.60	3	8,700	0.03%
2022/04/01	3	53.90	3	54.07	54.00	0	8,419	0.00%
2022/03/31	6	55.90	14	55.37	54.70	-8	8,231	-0.10%
2022/03/29	1	53.70	0	0.00	54.00	1	7,173	0.01%
2022/03/28	20	53.50	23	54.37	54.70	-3	7,042	-0.04%
2022/03/25	1	53.50	0	0.00	53.80	1	6,846	0.01%
2022/03/24	0	0.00	16	54.91	53.70	-16	6,702	-0.24%
2022/03/23	2	53.95	1.1	54.19	54.70	0.9	6,272	0.01%
2022/03/22	0	0.00	6	54.30	54.90	-6	5,971	-0.10%
2022/03/21	1.5	54.07	19	53.77	54.10	-17.5	5,535	-0.32%
2022/03/18	7	51.70	7.5	51.01	50.80	-0.5	4,688	-0.01%
2022/03/17	0	0.00	3	50.93	51.10	-3	4,392	-0.07%
2022/03/16	10	51.48	17	51.72	51.90	-7	4,011	-0.17%
2022/03/15	5	49.70	0	0.00	49.10	5	3,156	0.16%
2022/03/14	2	47.70	30	48.74	50.10	-28	2,651	-1.06%
2022/03/11	0	0.00	21	45.70	45.55	-21	2,123	-0.99%
2022/02/14	0	0.00	36	42.70	42.70	-36	2,505	-1.44%
2022/02/10	1	43.70	0	0.00	43.65	1	2,606	0.04%
2022/01/24	2	41.85	0	0.00	41.85	2	2,822	0.07%
2022/01/21	0	0.00	1	42.45	42.30	-1	2,841	-0.04%
2022/01/20	20	43.35	0	0.00	43.35	20	2,909	0.69%
2022/01/13	0	0.00	3	44.25	44.25	-3	4,141	-0.07%
2022/01/12	20	44.35	0	0.00	44.35	20	4,166	0.48%
2022/01/11	0	0.00	1	45.05	44.50	-1	4,173	-0.02%
2022/01/07	0	0.00	1	44.75	44.70	-1	4,168	-0.02%
2022/01/04	0	0.00	4	44.80	45.10	-4	4,176	-0.10%
2022/01/03	0	0.00	1	44.75	44.85	-1	4,206	-0.02%
2021/12/29	0	0.00	3	45.40	45.35	-3	4,370	-0.07%
2021/12/17	0	0.00	0.9	43.10	43.05	-0.9	5,268	-0.02%
2021/12/16	0	0.00	7	43.35	43.05	-7	5,253	-0.13%
2021/12/15	3	43.55	0	0.00	43.55	3	5,231	0.06%
2021/12/14	7	43.20	0	0.00	43.25	7	5,238	0.13%
2021/12/08	1	44.95	5	44.60	44.30	-4	5,196	-0.08%
2021/12/07	1	45.20	0	0.00	45.00	1	5,129	0.02%
2021/11/25	0	0.00	1	45.80	45.70	-1	5,134	-0.02%
2021/11/24	1	45.60	0	0.00	45.75	1	5,148	0.02%
2021/11/23	0	0.00	2	45.85	45.95	-2	5,135	-0.04%
2021/11/22	0	0.00	5	45.45	45.55	-5	5,109	-0.10%
2021/11/19	0	0.00	1	45.00	45.00	-1	5,067	-0.02%
2021/11/17	0	0.00	5	45.03	45.55	-5	5,015	-0.10%
2021/11/16	5	44.84	1	44.80	45.65	4	4,981	0.08%
2021/11/15	2	43.93	1	43.50	43.95	1	4,853	0.02%
2021/11/12	2	43.00	0	0.00	43.60	2	4,821	0.04%
2021/11/10	2	42.40	0	0.00	42.60	2	4,747	0.04%
2021/11/09	0	0.00	21	42.75	42.55	-21	4,734	-0.44%
2021/11/02	3	41.65	0	0.00	41.25	3	4,741	0.06%
2021/11/01	1	42.10	0	0.00	42.05	1	4,685	0.02%
2021/10/29	2	41.10	0	0.00	41.15	2	4,661	0.04%
2021/10/28	10	40.63	0	0.00	41.10	10	4,626	0.22%
2021/10/27	10	39.40	1	39.35	39.75	9	4,571	0.20%
2021/10/26	2	39.73	1	39.15	39.35	1	4,630	0.02%
2021/10/25	1	40.00	0	0.00	40.20	1	4,527	0.02%
2021/10/22	13	41.48	10	41.25	41.50	3	4,748	0.06%
2021/10/21	15	41.68	38	41.48	41.30	-23	4,695	-0.49%
2021/10/20	2	45.75	2	46.65	45.75	0	4,045	0.00%
2021/10/15	6	45.85	6	45.80	45.75	0	4,047	0.00%
2021/10/08	1	47.50	1	47.75	46.90	0	4,124	0.00%
2021/10/01	13	49.46	9	46.86	46.50	4	4,025	0.10%
2021/09/30	5	48.69	3	48.63	48.75	2	3,694	0.05%
2021/09/29	7	47.64	28	48.84	48.70	-21	3,488	-0.60%
2021/09/28	2	46.00	0	0.00	47.05	2	3,193	0.06%
2021/09/27	1	46.25	0	0.00	46.25	1	3,191	0.03%
2021/09/24	1	46.25	0	0.00	46.25	1	3,263	0.03%
2021/09/23	2	46.05	0	0.00	46.10	2	3,285	0.06%
2021/09/16	0	0.00	3	47.00	46.30	-3	3,559	-0.08%
2021/09/15	0	0.00	2	46.00	46.05	-2	3,606	-0.06%
2021/09/08	5	45.20	0	0.00	45.00	5	4,384	0.11%
2021/09/07	3	45.90	0	0.00	46.00	3	4,414	0.07%
2021/09/06	2	47.95	0	0.00	47.85	2	4,409	0.05%
2021/08/31	2	49.00	0	0.00	49.00	2	4,429	0.05%
2021/08/30	0	0.00	2	48.25	48.50	-2	4,467	-0.04%
2021/08/27	0	0.00	2	48.00	47.70	-2	4,510	-0.04%
2021/08/25	2	47.65	0	0.00	47.70	2	4,605	0.04%
2021/08/24	0	0.00	4	47.35	47.35	-4	4,633	-0.09%
2021/08/23	0	0.00	5	46.77	46.90	-5	4,666	-0.11%
2021/08/20	4	45.55	2	45.75	46.00	2	4,715	0.04%
2021/08/19	8	46.09	0	0.00	46.00	8	4,764	0.17%
2021/08/18	0	0.00	4	46.60	46.70	-4	4,801	-0.08%
2021/08/17	4	46.15	0	0.00	46.15	4	4,891	0.08%
2021/08/16	22	46.07	0	0.00	46.45	22	4,928	0.45%
2021/08/13	2	47.30	0	0.00	47.10	2	4,912	0.04%
2021/08/12	3	47.50	0	0.00	47.60	3	4,969	0.06%
2021/08/11	4	47.55	0	0.00	47.35	4	5,088	0.08%
2021/08/09	12	49.29	0	0.00	49.20	12	5,268	0.23%
2021/07/29	16	50.13	2	50.15	50.20	14	6,132	0.23%
2021/07/28	3	51.07	1	51.00	50.30	2	6,125	0.03%
2021/07/27	0	0.00	1	50.60	51.00	-1	6,037	-0.02%
2021/07/26	0	0.00	0.6	49.85	49.75	-0.6	6,042	-0.01%
2021/07/20	5	50.24	4	50.20	49.80	1	6,381	0.02%
2021/07/12	0	0.00	1	49.70	49.70	-1	7,453	-0.01%
2021/07/08	2	49.73	0.4	49.85	49.80	1.6	7,848	0.02%
2021/07/07	13	49.83	0	0.00	49.90	13	8,285	0.16%
2021/07/05	5	50.20	10	50.00	50.40	-5	9,480	-0.05%
2021/07/02	1	50.00	0	0.00	50.00	1	9,650	0.01%
2021/07/01	1	50.00	10	50.10	50.00	-9	9,895	-0.09%
2021/06/28	2	51.45	0	0.00	51.00	2	10,209	0.02%
2021/06/25	2	52.50	0	0.00	52.30	2	10,177	0.02%
2021/06/23	13	52.84	2	52.50	53.00	11	10,154	0.11%
2021/06/22	0	0.00	4	53.00	53.00	-4	10,174	-0.04%
2021/06/18	2	50.80	0	0.00	50.40	2	9,937	0.02%
2021/06/07	1	50.00	15	49.13	50.00	-14	12,061	-0.12%
2021/05/26	0	0.00	1	50.20	50.40	-1	13,869	-0.01%
2021/05/24	0	0.00	2	47.50	48.35	-2	14,033	-0.01%
2021/05/21	20	48.10	26	47.80	48.10	-6	14,176	-0.04%
2021/05/19	2	48.15	1	47.85	48.80	1	14,474	0.01%
2021/05/18	0	0.00	1	47.35	47.45	-1	14,584	-0.01%
2021/05/17	20	45.07	16	44.75	44.65	4	14,712	0.03%
2021/05/14	2	48.25	10	47.84	47.50	-8	14,647	-0.05%
2021/05/13	5	46.89	1	47.10	47.00	4	14,627	0.03%
2021/05/12	2	44.90	6	44.39	45.75	-4	14,724	-0.03%
2021/05/11	3	49.60	1	49.20	49.20	2	14,627	0.01%
2021/05/10	0	0.00	1	52.30	52.00	-1	15,070	-0.01%
2021/05/07	0	0.00	1	52.20	52.50	-1	15,779	-0.01%
2021/05/05	2	49.50	0	0.00	49.50	2	15,623	0.01%
2021/05/04	2	49.65	0	0.00	49.35	2	15,716	0.01%
2021/05/03	3	52.20	0	0.00	52.00	3	15,725	0.02%
2021/04/29	5	53.50	1	53.30	53.50	4	15,766	0.03%
2021/04/28	3	53.47	0	0.00	53.50	3	15,790	0.02%
2021/04/27	7	54.80	0	0.00	54.10	7	15,841	0.04%
2021/04/26	0	0.00	2	54.10	54.20	-2	15,879	-0.01%
2021/04/22	0	0.00	6	56.30	54.10	-6	16,084	-0.04%
2021/04/21	12	56.38	4	57.00	56.30	8	15,904	0.05%
2021/04/19	0	0.00	2	56.30	56.30	-2	15,798	-0.01%
2021/04/16	5	55.66	10	55.31	56.10	-5	15,903	-0.03%
2021/04/15	4	53.95	0	0.00	53.70	4	15,762	0.03%
2021/04/14	4	53.65	5	53.86	54.10	-1	15,998	-0.01%
2021/04/13	6	56.93	2	57.20	55.40	4	16,006	0.02%
2021/04/12	19	57.26	4	56.43	56.40	15	15,934	0.09%
2021/04/09	7	56.30	3	56.07	57.30	4	16,319	0.02%
2021/04/08	0	0.00	5	54.42	54.30	-5	16,049	-0.03%
2021/04/07	2	54.00	2	54.50	54.40	0	16,015	0.00%
2021/04/06	0	0.00	2	53.50	53.40	-2	16,165	-0.01%
2021/04/01	4	52.33	4	52.70	52.70	0	16,164	0.00%
2021/03/31	0	0.00	2	54.00	52.80	-2	16,177	-0.01%
2021/03/30	3	53.30	5	53.50	53.50	-2	16,210	-0.01%
2021/03/29	2	53.55	1	53.00	53.50	1	16,443	0.01%
2021/03/26	0	0.00	1	52.50	52.60	-1	16,622	-0.01%
2021/03/25	2	52.15	1	51.80	51.80	1	16,865	0.01%
2021/03/24	1	53.40	0	0.00	53.20	1	17,349	0.01%
2021/03/23	6	53.95	2	54.10	53.90	4	17,498	0.02%
2021/03/19	2	54.35	0	0.00	54.00	2	18,236	0.01%
2021/03/18	0	0.00	3	55.23	55.00	-3	18,672	-0.02%
2021/03/16	3	54.93	1	55.60	54.70	2	20,212	0.01%
2021/03/15	3	55.20	2	55.65	55.10	1	20,601	0.00%
2021/03/12	1	54.60	7	55.09	54.60	-6	21,284	-0.03%
2021/03/11	5	53.04	5	53.20	53.10	0	21,124	0.00%
2021/03/10	2	52.20	5	52.20	52.00	-3	21,286	-0.01%
2021/03/09	2	52.15	1	52.90	51.80	1	21,847	0.00%
2021/03/08	4	52.00	1	52.30	51.90	3	21,986	0.01%
2021/03/05	1	51.40	1	52.40	51.40	0	22,218	0.00%
2021/03/04	6	53.85	15	53.09	52.70	-9	22,943	-0.04%
2021/03/03	9.3	53.18	14	52.65	53.90	-4.7	23,991	-0.02%
2021/03/02	4	51.13	4	50.80	50.20	0	24,507	0.00%
2021/02/24	4	51.08	1	50.40	50.40	3	26,877	0.01%
2021/02/23	1	51.60	0	0.00	51.70	1	27,023	0.00%
2021/02/22	4.4	51.15	1	51.40	51.40	3.4	27,601	0.01%
2021/02/19	7	50.35	1	50.00	50.00	6	27,761	0.02%
2021/02/18	2.4	50.09	0	0.00	50.50	2.4	27,860	0.01%
2021/02/17	2	48.40	2	49.00	49.30	0	27,884	0.00%
2021/02/05	4	47.80	1	47.55	47.55	3	27,902	0.01%
2021/02/04	1	47.60	1	48.20	47.45	0	28,067	0.00%
2021/02/03	1	47.45	2	47.80	47.20	-1	28,193	0.00%
2021/02/02	1	46.90	0	0.00	46.70	1	28,299	0.00%
2021/02/01	1	46.60	0	0.00	46.75	1	28,457	0.00%
2021/01/29	8	49.13	8	49.27	47.90	0	28,128	0.00%
2021/01/28	2	46.73	0	0.00	46.55	2	28,220	0.01%
2021/01/27	1	47.20	15	47.19	47.70	-14	28,560	-0.05%
2021/01/26	5.1	47.20	3	47.52	47.15	2.1	29,167	0.01%
2021/01/25	2.5	46.98	1	48.05	48.10	1.5	29,673	0.01%
2021/01/22	2	46.20	6	46.86	46.45	-4	30,115	-0.01%
2021/01/21	0	0.00	4	45.43	45.40	-4	30,797	-0.01%
2021/01/20	21	46.64	2	46.85	45.30	19	32,476	0.06%
2021/01/19	2	47.83	1	48.15	47.55	1	32,656	0.00%
2021/01/18	3	46.92	0	0.00	47.65	3	33,008	0.01%
2021/01/15	2	47.40	0	0.00	47.05	2	33,369	0.01%
2021/01/14	4	48.20	0	0.00	48.10	4	33,472	0.01%
2021/01/13	5	47.80	0	0.00	48.20	5	33,635	0.01%
2021/01/08	5	48.20	5	48.70	48.20	0	34,121	0.00%
2021/01/07	8	48.04	5	48.05	47.75	3	34,457	0.01%
2021/01/06	0.3	47.20	0	0.00	47.10	0.3	35,051	0.00%
2021/01/05	3	49.40	2	49.70	48.65	1	35,154	0.00%
2021/01/04	9	49.91	0	0.00	49.10	9	35,607	0.03%
2020/12/31	7	54.06	3	53.70	53.60	4	35,064	0.01%
2020/12/30	0	0.00	3	55.83	56.20	-3	34,948	-0.01%
2020/12/29	5	56.20	3	56.90	55.90	2	35,653	0.01%
2020/12/28	0	0.00	2	54.70	55.20	-2	35,848	-0.01%
2020/12/25	0	0.00	1	55.30	54.60	-1	36,510	0.00%
2020/12/24	1	54.90	1	54.60	54.70	0	36,688	0.00%
2020/12/23	1	53.50	21	53.70	54.30	-20	36,828	-0.05%
2020/12/21	2	54.50	4	55.33	55.50	-2	37,567	-0.01%
2020/12/18	30	55.36	14	55.02	55.80	16	38,202	0.04%
2020/12/17	10	53.11	3	52.57	53.00	7	38,116	0.02%
2020/12/16	0	0.00	7	53.24	54.20	-7	38,160	-0.02%
2020/12/15	17	52.85	8	53.80	51.80	9	38,056	0.02%
2020/12/14	21	55.16	24	54.76	55.60	-3	37,801	-0.01%
2020/12/11	19.5	56.72	5	57.08	55.80	14.5	37,521	0.04%
2020/12/10	5	63.60	0	0.00	61.70	5	36,688	0.01%
2020/12/09	18	61.87	3	61.87	63.30	15	36,539	0.04%
2020/12/08	9	60.51	6	60.13	61.50	3	37,342	0.01%
2020/12/07	2	57.10	13	58.10	58.20	-11	37,134	-0.03%
2020/12/04	5	57.18	3	56.80	57.30	2	37,103	0.01%
2020/12/03	6	58.30	7	59.00	58.30	-1	37,234	0.00%
2020/12/02	12	58.13	13	57.72	57.40	-1	37,364	0.00%
2020/12/01	23	59.07	16	58.04	58.00	7	38,275	0.02%
2020/11/30	13	58.05	30	57.67	58.50	-17	38,300	-0.04%
2020/11/27	32	57.73	20	58.06	56.70	12	37,928	0.03%
2020/11/26	43	56.28	39	55.87	55.60	4	37,034	0.01%
2020/11/25	17	55.07	50	55.29	56.10	-33	36,177	-0.09%
2020/11/24	2	51.00	0	0.00	51.00	2	34,519	0.01%
2020/11/23	3	50.03	1	50.00	50.90	2	34,095	0.01%
2020/11/20	11	50.20	1	50.40	49.65	10	33,763	0.03%
2020/11/19	10	50.21	14	50.52	50.30	-4	33,458	-0.01%
2020/11/18	1	48.65	1	48.40	49.75	0	32,719	0.00%
2020/11/17	0	0.00	2	47.10	47.65	-2	32,390	-0.01%
2020/11/16	0	0.00	4	47.70	47.55	-4	32,271	-0.01%
2020/11/13	1	47.60	1	48.60	48.55	0	32,114	0.00%
2020/11/12	4	47.50	2	48.33	47.20	2	32,031	0.01%
2020/11/11	4	48.64	2	48.40	48.65	2	32,081	0.01%
2020/11/10	1	49.50	2	48.48	48.80	-1	32,097	0.00%
2020/11/09	3	50.30	5	50.28	49.85	-2	31,720	-0.01%
2020/11/06	8	49.87	3	49.87	50.00	5	31,373	0.02%
2020/11/05	24	51.03	18	51.03	50.20	6	31,123	0.02%
2020/11/04	2	48.63	1	49.15	49.00	1	30,304	0.00%
2020/11/03	8	49.76	1	49.05	49.60	7	29,905	0.02%
2020/11/02	1	49.00	0	0.00	49.05	1	29,259	0.00%
2020/10/30	9.3	49.39	2	48.40	48.15	7.3	28,635	0.03%
2020/10/29	3	51.60	8	52.03	51.90	-5	27,928	-0.02%
2020/10/28	30	52.73	20	51.01	53.00	10	27,143	0.04%
2020/10/27	2	48.83	1	48.95	48.75	1	25,399	0.00%
2020/10/26	1	49.75	6	49.67	49.45	-5	25,117	-0.02%
2020/10/23	0	0.00	4	48.43	49.00	-4	24,608	-0.02%
2020/10/22	0	0.00	2	46.00	47.00	-2	24,019	-0.01%
2020/10/21	4	46.20	7	46.19	46.10	-3	23,783	-0.01%
2020/10/20	5	45.93	0	0.00	45.90	5	23,587	0.02%
2020/10/19	4	47.23	5	47.12	47.25	-1	23,359	0.00%
2020/10/16	4	48.01	25	47.07	47.40	-21	23,270	-0.09%
2020/10/15	39	49.71	9	50.00	49.30	30	22,868	0.13%
2020/10/14	10	50.43	10	51.03	50.70	0	22,361	0.00%
2020/10/13	3	49.37	1	49.40	49.40	2	21,443	0.01%
2020/10/12	3	49.40	6	47.72	49.40	-3	20,980	-0.01%
2020/10/08	5	47.21	3	47.50	47.00	2	20,214	0.01%
2020/10/07	1	46.45	3	46.37	46.55	-2	19,873	-0.01%
2020/10/06	26	46.85	15	47.23	46.90	11	19,520	0.06%
2020/10/05	3	44.33	3	44.90	45.60	0	18,668	0.00%
2020/09/30	11	43.43	9	42.97	42.70	2	18,081	0.01%
2020/09/29	3	41.87	2	42.55	41.65	1	17,218	0.01%
2020/09/28	5	41.91	6	42.33	43.10	-1	16,997	-0.01%
2020/09/25	7	44.25	12	44.06	42.65	-5	16,664	-0.03%
2020/09/24	4	45.34	1	47.00	44.75	3	15,808	0.02%
2020/09/23	12	46.41	10	46.84	47.10	2	15,373	0.01%
2020/09/22	2	49.25	1	48.25	48.40	1	14,434	0.01%
2020/09/21	1	51.40	4	51.53	51.50	-3	13,840	-0.02%
2020/09/18	2	51.10	4	52.40	51.20	-2	13,532	-0.01%
2020/09/17	4	51.70	7	51.99	51.30	-3	13,284	-0.02%
2020/09/16	0	0.00	1	51.40	51.60	-1	12,833	-0.01%
2020/09/15	1	52.00	3	51.53	52.00	-2	12,553	-0.02%
2020/09/14	8	51.16	3	51.63	51.50	5	12,216	0.04%
2020/09/11	9	55.48	10	56.05	52.40	-1	11,514	-0.01%
2020/09/10	8	51.60	12	51.88	53.40	-4	10,049	-0.04%
2020/09/09	11	49.83	7	49.62	49.75	4	9,160	0.04%
2020/09/08	15	49.02	19	49.30	48.50	-4	8,760	-0.05%
2020/09/07	14	49.27	18	50.97	51.00	-4	8,130	-0.05%
2020/09/04	4	47.55	10	45.97	46.60	-6	7,381	-0.08%
2020/09/03	5	43.62	1	43.15	44.30	4	6,205	0.06%
2020/09/02	29	40.56	26	40.23	42.15	3	5,672	0.05%
2020/09/01	5	37.85	17	38.47	39.95	-12	5,137	-0.23%
2020/08/31	15	35.52	11	36.00	37.60	4	4,513	0.09%
2020/08/28	2	32.90	8	34.31	34.55	-6	4,125	-0.15%
2020/08/27	10	33.17	20	33.00	33.00	-10	3,918	-0.26%
2020/08/26	0	0.00	4	32.60	32.60	-4	3,893	-0.10%
2020/08/25	6	33.08	0	0.00	32.75	6	3,897	0.15%
2020/08/24	4	32.83	0	0.00	32.80	4	3,914	0.10%
2020/08/21	2	32.85	0	0.00	32.75	2	4,006	0.05%
2020/08/19	3	34.30	0	0.00	34.25	3	3,841	0.08%
2020/08/18	3	34.37	4	34.25	34.05	-1	3,756	-0.03%
2020/08/17	5	32.72	1	34.50	34.50	4	3,596	0.11%
2020/08/14	0	0.00	116	31.99	31.40	-116	3,273	-3.54%	大賣/鉅額交易
2020/08/13	0	0.00	2	31.15	31.10	-2	3,029	-0.07%
2020/08/11	0	0.00	59	30.89	31.10	-59	3,108	-1.90%
2020/07/30	40	30.55	0	0.00	30.45	40	3,316	1.21%
2020/07/29	67	29.55	0	0.00	29.80	67	3,276	2.04%
2020/07/28	68	29.05	0	0.00	29.10	68	3,251	2.09%
2020/07/22	2	30.90	177	30.69	30.75	-175	3,084	-5.67%	大賣/鉅額交易
2020/07/16	6	28.75	0	0.00	29.00	6	2,818	0.21%
2020/07/09	70	28.95	0	0.00	28.90	70	2,707	2.59%
2020/07/08	71	28.45	1	28.45	28.55	70	2,702	2.59%
2020/07/07	31	28.50	0	0.00	28.50	31	2,705	1.15%
2020/07/02	0	0.00	15	27.85	28.30	-15	2,692	-0.56%
2020/06/30	11	27.58	0	0.00	27.65	11	2,676	0.41%
2020/06/23	5	27.53	0	0.00	27.55	5	2,745	0.18%
2020/06/16	0	0.00	2	27.75	27.70	-2	2,814	-0.07%
2020/06/12	2	27.55	0	0.00	27.40	2	2,906	0.07%
2020/06/11	0	0.00	2	27.95	28.20	-2	2,896	-0.07%
2020/06/04	0	0.00	1	28.20	28.30	-1	3,067	-0.03%
2020/05/13	1	27.55	0	0.00	27.50	1	2,818	0.04%
2020/05/08	5	25.96	16	25.86	26.00	-11	2,614	-0.42%
2020/05/07	0	0.00	6	25.18	25.20	-6	2,612	-0.23%
2020/05/06	1	25.00	10	25.17	25.05	-9	2,663	-0.34%
2020/05/05	9	25.47	0	0.00	25.35	9	2,800	0.32%
2020/05/04	3	24.85	0	0.00	24.85	3	2,837	0.11%
2020/04/30	3	25.00	0	0.00	25.30	3	2,910	0.10%
2020/04/29	3	24.95	0	0.00	25.00	3	2,926	0.10%
2020/04/23	3	23.75	1	23.65	23.75	2	3,249	0.06%
2020/04/21	3	24.25	0	0.00	23.60	3	3,509	0.09%
2020/04/20	5	24.35	0	0.00	24.50	5	3,495	0.14%
2020/04/10	0	0.00	2	23.45	23.65	-2	3,715	-0.05%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/03/13	1	21.80	0	22.35	22.35	1	3,768	0.03%
2020/03/11	1	24.80	0	0.00	24.60	1	3,549	0.03%
2020/03/06	0	0.00	3	26.00	26.05	-3	3,436	-0.09%
2020/03/03	3	26.40	0	0.00	26.35	3	3,466	0.09%
2020/02/26	2	26.70	0	0.00	26.55	2	3,373	0.06%
2020/02/25	0	0.00	1	26.40	26.30	-1	3,311	-0.03%
2020/02/21	1	27.70	0	0.00	27.30	1	3,226	0.03%
2020/02/18	0	0.00	1	27.55	27.40	-1	3,155	-0.03%
2020/02/14	1	27.15	6	27.45	27.45	-5	3,146	-0.16%
2020/02/10	0	0.00	3	28.05	28.20	-3	2,951	-0.10%
2020/02/05	10	28.00	10	27.60	27.80	0	2,690	0.00%
2020/02/04	0	0.00	2	27.35	27.60	-2	2,610	-0.08%
2020/01/31	0	0.00	3	27.45	27.05	-3	2,446	-0.12%
2020/01/30	1	26.20	3	26.45	26.45	-2	2,344	-0.09%
2020/01/20	1	27.70	0	0.00	27.75	1	2,227	0.04%
2020/01/17	1	27.65	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	1	27.00	27.85	-1	2,020	-0.05%
2020/01/09	1	26.30	0	0.00	26.45	1	1,620	0.06%
2020/01/03	0	0.00	3	25.60	25.60	-3	1,351	-0.22%
2019/12/31	0	0.00	2	24.80	24.30	-2	1,110	-0.18%
2019/11/29	0	0.00	40	21.70	21.70	-40	628	-6.37%
2019/11/28	0	0.00	1	21.60	21.70	-1	601	-0.17%
2019/11/27	0	0.00	1	21.65	21.70	-1	589	-0.17%
2019/11/26	0.6	21.35	0	0.00	21.40	0.6	576	0.10%
2019/11/13	0	0.00	7	20.70	20.85	-7	568	-1.23%
2019/11/05	0	0.00	10	20.50	20.50	-10	529	-1.89%
2019/10/30	1	20.30	0	0.00	20.35	1	568	0.18%
2019/10/29	0.1	20.20	0	0.00	20.30	0.1	570	0.02%
2019/10/18	0	0.00	1	20.30	20.60	-1	560	-0.18%
2019/10/15	9	20.30	0	0.00	20.30	9	569	1.58%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/11	1	20.30	0	0.00	20.30	1	685	0.15%
2019/07/12	0	0.00	1	21.35	21.35	-1	915	-0.11%
2019/07/09	1	21.15	0	0.00	21.20	1	916	0.11%
2019/07/05	0	0.00	2	21.30	21.30	-2	939	-0.21%
2019/05/14	1	21.00	0	0.00	21.20	1	687	0.15%
2019/05/09	1	21.25	0	0.00	21.15	1	611	0.16%
2018/11/01	5	20.30	0	0.00	20.30	5	1,075	0.47%
2018/09/07	1	20.00	0	0.00	20.05	1	1,050	0.10%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/07/23	0	0.00	3	21.70	21.70	-3	1,310	-0.23%
2018/07/18	1	21.35	0	0.00	21.35	1	1,331	0.08%
2018/07/17	2	21.38	0	0.00	21.35	2	1,313	0.15%
2018/07/09	0	0.00	1	21.00	20.75	-1	1,420	-0.07%
2018/07/02	1	20.90	0	0.00	20.70	1	2,149	0.05%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/20	0	0.00	7	20.76	20.75	-7	2,617	-0.27%
2018/06/19	0	0.00	1	20.85	20.85	-1	2,608	-0.04%
2018/06/14	5	21.55	0	0.00	21.20	5	2,592	0.19%
2018/06/11	0	0.00	2	20.80	20.80	-2	2,497	-0.08%
2018/06/08	0	0.00	3	21.00	20.95	-3	2,489	-0.12%
2018/06/06	0	0.00	2	20.95	20.95	-2	2,495	-0.08%
2018/05/24	0.3	21.00	0	0.00	21.00	0.3	2,400	0.01%
2018/05/18	5	21.05	0	0.00	20.95	5	2,405	0.21%
2018/05/17	2	21.00	0	0.00	20.95	2	2,415	0.08%
2018/05/15	2	20.80	0	0.00	21.50	2	2,416	0.08%
2018/05/10	0	0.00	3	20.75	20.90	-3	2,389	-0.13%
2018/04/24	0	0.00	1	21.90	21.65	-1	2,429	-0.04%
2018/04/20	1	22.50	0	0.00	22.40	1	2,436	0.04%
2018/04/12	5	22.60	0	0.00	22.85	5	2,309	0.22%
2018/04/11	0	0.00	8	23.22	23.30	-8	2,292	-0.35%
2018/04/10	0	0.00	1	22.90	22.80	-1	2,251	-0.04%
2018/04/09	1	23.45	10	23.90	24.40	-9	2,110	-0.43%
2018/04/03	3	22.45	0	0.00	22.70	3	1,772	0.17%
2018/03/31	0	0.00	1	22.10	22.00	-1	1,676	-0.06%
2018/03/30	3	23.00	5	22.85	22.00	-2	1,650	-0.12%
2018/03/29	1	21.80	53	21.75	21.60	-52	1,451	-3.58%
2018/03/19	0	0.00	2	21.05	20.95	-2	1,919	-0.10%
2018/03/13	0	0.00	2	20.55	20.45	-2	2,030	-0.10%
2018/02/26	5	20.35	0	0.00	20.40	5	2,767	0.18%
2018/02/12	0	0.00	5	19.95	19.95	-5	2,850	-0.18%
2018/02/09	0	0.00	3	20.05	20.05	-3	2,838	-0.11%
2018/02/08	2	20.15	0	0.00	20.05	2	2,834	0.07%
2018/02/07	0	0.00	1	20.15	20.05	-1	2,834	-0.04%
2018/02/06	0	0.00	12	20.14	19.80	-12	2,837	-0.42%
2018/01/19	2	22.05	15	22.13	21.95	-13	3,046	-0.43%
2018/01/17	0	0.00	1	22.45	22.40	-1	3,080	-0.03%
2018/01/05	0	0.00	49	22.40	22.45	-49	3,405	-1.44%
2018/01/04	2	22.35	51	22.40	22.40	-49	3,402	-1.44%