中興電 (1513)-元富-緯城券商分點個股進出

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
150.0
漲跌
--
漲幅
0.00%
成交量
2,366張
產業
上市電機機械類股
1307人加入追蹤

立即追蹤
本地時間:13:35(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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	1	151.00	1.2	150.67	150.00	-0.2	5,079	0.00%
2024/12/16	4	150.50	0	0.00	150.00	4	5,264	0.08%
2024/12/13	5	153.50	0	0.00	153.00	5	5,236	0.10%
2024/12/12	1	158.00	0	0.00	156.00	1	5,252	0.02%
2024/12/10	2	160.00	0	0.00	158.00	2	5,369	0.04%
2024/12/09	2	159.50	1	158.50	159.50	1	5,473	0.02%
2024/12/06	0	0.00	9	162.56	161.50	-9	5,486	-0.16%
2024/12/05	2	155.75	0	0.00	155.50	2	5,409	0.04%
2024/12/04	4	158.38	0	0.00	157.50	4	5,459	0.07%
2024/12/03	2	160.50	3	160.33	160.50	-1	5,586	-0.02%
2024/12/02	0	158.50	0	0.00	157.50	0	5,653	0.00%
2024/11/29	4	157.25	7	156.50	158.00	-3	5,778	-0.05%
2024/11/28	2	157.24	1	153.50	157.50	1	5,831	0.02%
2024/11/27	2	161.25	5.8	161.58	161.00	-3.8	5,836	-0.06%
2024/11/26	0	0.00	2	163.75	164.00	-2	5,878	-0.03%
2024/11/25	3.1	164.02	7	163.93	165.50	-4	5,959	-0.07%
2024/11/22	1.2	161.50	1	160.50	161.50	0.2	5,999	0.00%
2024/11/21	1	157.00	1	158.50	159.00	0	6,142	0.00%
2024/11/20	5	157.40	0	0.00	156.50	5	6,517	0.08%
2024/11/19	2	158.25	0	159.50	159.50	2	6,847	0.03%
2024/11/18	1.1	156.05	1	159.00	155.50	0.1	7,065	0.00%
2024/11/15	1	164.00	1	163.00	160.50	0	7,155	0.00%
2024/11/14	13	161.04	1	162.50	160.50	12	7,416	0.16%
2024/11/13	5.3	165.01	0	0.00	163.00	5.3	7,680	0.07%
2024/11/12	0	0.00	1	168.00	167.00	-1	8,027	-0.01%
2024/11/11	2	169.50	4	170.00	170.50	-2	8,850	-0.02%
2024/11/08	2	170.00	10	170.00	167.00	-8	9,445	-0.08%
2024/11/07	20	166.50	25	168.98	169.50	-5	9,706	-0.05%
2024/11/06	0.3	165.00	2	163.50	164.00	-1.7	9,761	-0.02%
2024/11/05	3	163.33	23.6	164.53	165.00	-20.6	10,014	-0.21%
2024/11/04	0.5	160.00	1	159.50	160.50	-0.5	10,480	0.00%
2024/11/01	1	160.00	0	0.00	160.50	1	10,655	0.01%
2024/10/30	0	0.00	6	158.92	159.50	-6	10,882	-0.06%
2024/10/29	2	157.00	0.5	156.28	156.50	1.6	10,986	0.01%
2024/10/28	12.2	158.75	0	0.00	159.50	12.2	11,086	0.11%
2024/10/25	1	160.50	4	160.75	160.50	-3	11,356	-0.03%
2024/10/24	11.4	161.59	4	160.00	160.00	7.4	11,752	0.06%
2024/10/23	4.1	166.12	6.1	165.76	165.00	-2	11,812	-0.02%
2024/10/22	11	162.32	5	161.50	162.00	6	11,974	0.05%
2024/10/21	1	165.00	0	0.00	165.00	1	12,356	0.01%
2024/10/18	7	162.57	5	162.50	163.00	2	12,606	0.02%
2024/10/17	2	164.75	0	0.00	164.50	2	12,895	0.02%
2024/10/16	10	162.50	0.1	164.04	163.00	9.9	13,285	0.07%
2024/10/15	7	163.36	6	162.50	162.50	1	13,814	0.01%
2024/10/14	6	163.58	6	164.83	165.00	0	14,456	0.00%
2024/10/11	5.2	162.51	11	162.73	162.50	-5.9	15,369	-0.04%
2024/10/09	5	163.50	5	163.50	163.00	0	16,523	0.00%
2024/10/08	1.2	164.91	0	0.00	164.50	1.2	17,844	0.01%
2024/10/07	5	167.50	3	168.00	168.50	2	18,359	0.01%
2024/10/04	7	162.79	7	164.14	162.50	0	18,757	0.00%
2024/10/01	11.3	170.80	8.2	170.40	169.50	3.1	19,597	0.02%
2024/09/30	2	175.74	2	173.75	172.50	0	20,405	0.00%
2024/09/27	0	0.00	18	176.78	176.00	-18	20,281	-0.09%
2024/09/26	6.1	176.15	2	177.75	174.00	4.1	20,231	0.02%
2024/09/25	6.5	173.46	7	174.00	175.00	-0.5	20,197	0.00%
2024/09/24	6	174.25	11	173.32	173.00	-5	20,275	-0.02%
2024/09/23	12.1	175.17	12	175.13	175.00	0.1	20,313	0.00%
2024/09/20	4	171.38	4	171.38	171.00	0	20,248	0.00%
2024/09/19	1	169.50	1	169.00	169.50	0	20,278	0.00%
2024/09/18	8	167.94	9	167.72	167.50	-1	20,296	0.00%
2024/09/16	0	0.00	1	163.50	164.00	-1	20,252	0.00%
2024/09/13	8	162.75	7	163.71	164.50	1	20,637	0.00%
2024/09/12	2	159.25	2	161.75	163.50	0	20,837	0.00%
2024/09/11	4	154.38	4	155.00	155.50	0	21,081	0.00%
2024/09/10	4.2	159.84	5	154.30	154.00	-0.8	21,636	0.00%
2024/09/09	3	158.67	3	159.17	160.00	0	22,632	0.00%
2024/09/06	6	159.17	5	158.80	159.50	1	22,929	0.00%
2024/09/05	12	160.95	8	158.38	157.50	4	23,021	0.02%
2024/09/04	7.1	159.07	5	159.30	160.50	2.1	23,499	0.01%
2024/09/03	7.4	169.65	0	0.00	168.00	7.4	24,119	0.03%
2024/09/02	8	175.06	8.1	173.93	172.00	-0.1	24,081	0.00%
2024/08/30	10	172.20	7	170.79	171.00	3	23,992	0.01%
2024/08/29	6.2	172.59	5	172.50	172.50	1.2	24,019	0.00%
2024/08/28	5	175.30	0	0.00	174.50	5	23,987	0.02%
2024/08/27	1	176.00	2	174.75	176.50	-1	23,995	0.00%
2024/08/26	0	0.00	1	175.00	173.00	-1	24,000	0.00%
2024/08/23	2.1	174.30	1	175.00	175.50	1.1	23,987	0.00%
2024/08/22	18.3	179.72	4	178.63	176.00	14.3	23,956	0.06%
2024/08/21	8	179.25	12.2	180.55	179.00	-4.2	23,754	-0.02%
2024/08/20	13	178.73	5	178.80	177.00	8	23,619	0.03%
2024/08/19	1	177.00	1	175.50	176.50	0	23,579	0.00%
2024/08/16	4.1	177.97	3.3	176.48	176.00	0.8	23,570	0.00%
2024/08/15	8	175.69	4	174.75	173.00	4	23,320	0.02%
2024/08/14	5	174.31	7.1	174.02	175.50	-2.1	23,088	-0.01%
2024/08/13	28.4	167.27	15	170.40	170.50	13.4	22,716	0.06%
2024/08/12	15.5	180.56	13	180.88	181.50	2.5	21,976	0.01%
2024/08/09	6	174.82	39.4	174.31	177.50	-33.3	21,484	-0.16%
2024/08/08	12.1	160.43	7	162.07	161.50	5.1	21,417	0.02%
2024/08/07	4	163.13	3	167.17	167.50	1	21,701	0.00%
2024/08/06	26.5	155.78	8	154.44	155.00	18.5	21,589	0.09%
2024/08/05	16.6	162.06	8	163.25	161.50	8.6	21,263	0.04%
2024/08/02	6.1	180.93	8.3	179.52	179.00	-2.2	21,467	-0.01%
2024/08/01	4	189.25	4	189.50	189.00	0	21,444	0.00%
2024/07/31	6	190.92	4	189.00	189.00	2	21,565	0.01%
2024/07/30	10	192.50	7	195.43	192.00	3	21,828	0.01%
2024/07/29	29.7	202.48	7	195.86	194.00	22.7	21,764	0.10%
2024/07/26	2	210.54	12	213.04	212.50	-10	21,627	-0.05%
2024/07/23	12.1	214.00	21.1	213.62	216.00	-9	21,762	-0.04%
2024/07/22	22.2	217.71	13	211.62	209.50	9.2	21,758	0.04%
2024/07/19	2	224.75	2	222.25	220.50	0	21,583	0.00%
2024/07/18	6.1	224.88	2	222.00	223.50	4.1	21,899	0.02%
2024/07/17	16.1	226.67	19	226.18	223.50	-2.9	22,248	-0.01%
2024/07/16	27.6	231.99	20.1	229.08	228.50	7.5	22,648	0.03%
2024/07/15	21.3	233.22	39	235.94	235.50	-17.7	23,360	-0.08%
2024/07/12	43.1	233.56	28	233.66	231.50	15	24,145	0.06%
2024/07/11	37.3	230.61	32	228.52	228.00	5.3	24,460	0.02%
2024/07/10	13.6	218.16	53	221.53	228.00	-39.4	24,532	-0.16%
2024/07/09	14.2	204.10	11	208.27	207.50	3.2	25,265	0.01%
2024/07/08	9.1	205.84	13.2	204.61	202.50	-4.1	26,692	-0.02%
2024/07/05	38.4	202.73	15	202.80	203.00	23.3	27,870	0.08%
2024/07/04	23.1	196.60	29.4	197.53	201.00	-6.3	27,879	-0.02%
2024/07/03	12	186.50	14.9	187.36	187.00	-2.9	28,130	-0.01%
2024/07/02	4.1	186.38	3.2	186.34	186.50	0.9	28,709	0.00%
2024/07/01	7	189.00	7	188.43	185.50	0	28,762	0.00%
2024/06/28	3	187.83	5	187.90	188.00	-2	28,849	-0.01%
2024/06/27	6.1	186.68	5	188.00	186.00	1.1	29,075	0.00%
2024/06/26	2	187.50	6	187.50	186.50	-4	29,393	-0.01%
2024/06/25	4	185.00	6.6	186.71	188.50	-2.6	29,799	-0.01%
2024/06/24	3	184.99	4	186.13	184.00	-1	30,593	0.00%
2024/06/21	2	187.50	1	190.00	188.00	1	32,013	0.00%
2024/06/20	12	191.04	7	190.86	188.00	5	32,751	0.02%
2024/06/19	6	185.50	4	189.00	188.00	2	32,990	0.01%
2024/06/18	5.1	184.97	6.2	187.04	188.00	-1.1	33,687	0.00%
2024/06/17	15.4	190.41	9	184.95	184.00	6.4	33,939	0.02%
2024/06/14	35.1	191.10	37.1	191.46	191.00	-2	34,423	-0.01%
2024/06/13	3	181.50	10	180.00	180.50	-7	34,610	-0.02%
2024/06/12	5	176.10	4	175.88	175.50	1	35,245	0.00%
2024/06/11	9.1	179.27	4.1	178.88	177.50	5.1	36,293	0.01%
2024/06/07	14.2	175.54	20.1	176.58	182.00	-5.8	37,591	-0.02%
2024/06/06	0	0.00	2.1	165.26	166.00	-2.1	38,042	-0.01%
2024/06/05	2	167.00	0.1	167.50	165.00	1.9	38,289	0.01%
2024/06/04	1	169.50	0	0.00	167.50	1	39,067	0.00%
2024/06/03	2	166.50	0	0.00	166.50	2	39,590	0.01%
2024/05/31	2	167.50	1	165.00	164.00	1	40,289	0.00%
2024/05/30	2	168.50	0	0.00	167.00	2	41,361	0.00%
2024/05/29	0	0.00	8	168.81	168.50	-8	42,364	-0.02%
2024/05/28	1	168.50	2	168.25	168.50	-1	43,941	0.00%
2024/05/27	10.1	167.53	12	167.17	168.50	-1.9	45,219	0.00%
2024/05/24	8.1	164.07	0	164.00	163.50	8.1	46,682	0.02%
2024/05/23	7.2	161.45	2.3	162.46	162.00	4.9	48,301	0.01%
2024/05/22	0.1	166.88	1	165.01	165.00	-0.9	49,386	0.00%
2024/05/21	1	167.50	1	167.50	167.50	0	49,850	0.00%
2024/05/20	1	171.50	2.3	169.74	169.50	-1.3	50,543	0.00%
2024/05/17	8	168.94	2	169.25	170.50	6	50,957	0.01%
2024/05/16	2	170.25	2.1	168.29	169.00	-0.1	51,868	0.00%
2024/05/15	2	169.50	2	170.25	168.00	0	52,426	0.00%
2024/05/14	2	167.50	0.6	168.00	167.00	1.4	52,511	0.00%
2024/05/13	8.5	169.92	10.1	167.36	167.50	-1.5	52,430	0.00%
2024/05/10	2	179.25	1	177.50	178.00	1	52,537	0.00%
2024/05/09	3.1	182.42	31.1	179.87	179.50	-28	52,796	-0.05%
2024/05/08	13.2	183.83	8	183.56	184.00	5.2	52,697	0.01%
2024/05/07	7	179.14	8.2	177.80	180.00	-1.2	52,419	0.00%
2024/05/06	10.1	175.01	1	177.98	177.50	9.1	52,282	0.02%
2024/05/03	25.6	179.65	24.8	178.33	178.50	0.9	52,072	0.00%
2024/05/02	7	183.86	3	181.83	181.50	4	51,753	0.01%
2024/04/30	3.1	183.34	1.4	184.43	184.00	1.7	51,643	0.00%
2024/04/29	2.2	186.86	0	0.00	186.00	2.2	51,533	0.00%
2024/04/26	5	191.10	5.4	192.28	188.50	-0.4	51,334	0.00%
2024/04/25	5	191.60	2	191.00	191.00	3	51,103	0.01%
2024/04/24	3	191.17	5	193.10	194.50	-2	50,876	0.00%
2024/04/23	2	189.98	10	187.55	188.50	-8	50,409	-0.02%
2024/04/22	20.3	194.88	19.4	189.75	185.00	0.9	49,867	0.00%
2024/04/19	49.3	200.06	42.7	199.57	197.50	6.6	49,722	0.01%
2024/04/18	48.5	208.83	19.1	207.60	203.50	29.4	48,651	0.06%
2024/04/17	19	203.32	29.1	204.63	209.50	-10.1	47,241	-0.02%
2024/04/16	25.2	193.64	21	194.10	190.50	4.2	46,063	0.01%
2024/04/15	41.9	206.90	20	206.65	203.00	21.9	45,031	0.05%
2024/04/12	25.6	201.55	42.8	203.45	212.00	-17.2	43,106	-0.04%
2024/04/11	35.4	192.68	60.7	191.57	193.00	-25.3	41,192	-0.06%
2024/04/10	17.4	182.74	7	183.93	183.00	10.4	39,715	0.03%
2024/04/09	17.1	186.24	24.6	185.16	185.00	-7.5	38,905	-0.02%
2024/04/08	13	181.58	15.1	182.60	182.00	-2.1	37,888	-0.01%
2024/04/03	0	0.00	2	177.75	178.50	-2	37,537	-0.01%
2024/04/02	7	180.07	4	180.75	178.50	3	37,896	0.01%
2024/04/01	10.1	180.44	16	179.00	177.50	-5.9	37,647	-0.02%
2024/03/29	4	176.88	7.1	178.07	179.50	-3.1	37,363	-0.01%
2024/03/28	4	178.00	2.4	180.77	177.00	1.6	37,041	0.00%
2024/03/27	28.7	181.96	9.4	184.91	176.00	19.4	36,624	0.05%
2024/03/26	30.7	192.71	43.3	192.09	187.00	-12.6	35,782	-0.04%
2024/03/25	14.1	185.18	18.2	185.33	185.00	-4	34,312	-0.01%
2024/03/22	29.2	181.42	13	181.42	177.50	16.2	33,672	0.05%
2024/03/21	29.2	182.12	35.1	183.35	181.50	-5.9	33,132	-0.02%
2024/03/20	15.3	177.43	10	178.60	177.00	5.3	32,525	0.02%
2024/03/19	18.2	182.78	19.1	182.06	180.00	-0.8	32,176	0.00%
2024/03/18	26.3	179.54	20	178.75	178.50	6.2	31,332	0.02%
2024/03/15	24.1	170.36	23	169.04	169.50	1.1	30,161	0.00%
2024/03/14	23.4	172.18	21	173.45	173.00	2.4	29,428	0.01%
2024/03/13	48.4	176.21	35.1	177.97	173.50	13.3	28,573	0.05%
2024/03/12	15.9	171.54	13.2	171.02	170.00	2.7	27,673	0.01%
2024/03/11	1	162.00	3.3	162.71	164.50	-2.3	27,174	-0.01%
2024/03/08	14	163.58	10.2	163.08	161.50	3.8	27,954	0.01%
2024/03/07	7.4	170.59	4.1	171.27	171.00	3.4	27,655	0.01%
2024/03/06	17.1	171.60	14	172.32	174.00	3.1	27,315	0.01%
2024/03/05	25	172.04	18.1	170.89	169.00	7	26,916	0.03%
2024/03/04	22.7	169.56	11	166.95	167.00	11.7	26,085	0.04%
2024/03/01	14.3	175.19	29.5	172.48	171.00	-15.2	25,637	-0.06%
2024/02/29	47	164.80	36.3	167.16	171.00	10.7	25,071	0.04%
2024/02/27	29.3	157.13	41.1	156.07	155.50	-11.8	24,554	-0.05%
2024/02/26	28.3	152.62	39.3	154.39	153.00	-11	23,116	-0.05%
2024/02/23	21	141.34	76.1	141.65	143.00	-55.1	21,278	-0.26%
2024/02/22	3.2	134.45	5.3	133.59	133.50	-2.1	20,025	-0.01%
2024/02/21	11.1	132.92	43.1	133.62	132.50	-32	19,435	-0.16%
2024/02/20	27.1	128.18	16	128.47	128.00	11.1	18,717	0.06%
2024/02/19	41.2	131.44	19	131.29	129.50	22.2	18,222	0.12%
2024/02/16	4	126.63	18.2	127.09	129.00	-14.2	17,327	-0.08%
2024/02/15	5	120.50	0	0.00	120.50	5	16,675	0.03%
2024/02/05	7.3	122.95	2	122.50	122.50	5.3	16,458	0.03%
2024/02/02	10	127.20	14.3	127.92	124.50	-4.3	16,382	-0.03%
2024/02/01	13.1	123.50	17	123.71	126.00	-3.9	15,842	-0.02%
2024/01/31	1	117.54	0	117.50	119.50	1	15,471	0.01%
2024/01/30	2	118.76	1	118.53	118.50	1	15,427	0.01%
2024/01/29	3	120.17	2	120.25	120.50	1	15,401	0.01%
2024/01/26	0	118.50	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	8	119.50	5	118.50	118.00	3	15,376	0.02%
2024/01/24	1	119.00	0	0.00	119.50	1	15,377	0.01%
2024/01/23	2	120.99	5	120.90	120.50	-3	15,353	-0.02%
2024/01/22	2	117.50	2	118.50	118.50	0	15,229	0.00%
2024/01/19	1	116.00	0	116.50	115.50	1	15,158	0.01%
2024/01/18	3	116.00	4	115.50	115.50	-1	15,123	-0.01%
2024/01/17	7	116.29	1	115.01	115.00	6	15,100	0.04%
2024/01/16	3	119.84	2.2	120.77	118.50	0.8	15,014	0.01%
2024/01/15	15	122.77	15	123.93	121.50	0	14,985	0.00%
2024/01/12	5	121.30	7	120.71	120.50	-2	14,450	-0.01%
2024/01/11	2	119.00	4	119.88	119.00	-2	14,280	-0.01%
2024/01/10	1	120.00	1	120.00	119.50	0	14,256	0.00%
2024/01/09	7	119.64	5	119.90	120.00	2	14,231	0.01%
2024/01/08	2	121.00	5	119.20	118.00	-3	14,041	-0.02%
2024/01/05	0.5	119.00	2	119.00	119.50	-1.5	13,983	-0.01%
2024/01/04	0	0.00	1	118.50	118.50	-1	13,953	-0.01%
2024/01/03	3.5	119.21	2	119.50	120.00	1.5	13,844	0.01%
2024/01/02	1	118.50	3	116.83	119.00	-2	13,740	-0.01%
2023/12/29	9.2	116.10	1	118.50	116.50	8.2	13,628	0.06%
2023/12/28	21	120.79	20	120.65	119.00	1	13,402	0.01%
2023/12/27	2	116.25	0.3	117.00	116.00	1.7	13,064	0.01%
2023/12/26	2	116.00	0.2	116.50	116.50	1.8	13,137	0.01%
2023/12/25	4.1	118.37	1	118.00	117.50	3.1	13,135	0.02%
2023/12/22	0	0.00	1	116.00	116.00	-1	13,138	-0.01%
2023/12/21	1.2	115.08	0	0.00	115.00	1.2	13,158	0.01%
2023/12/20	6	117.42	2.5	117.10	117.50	3.5	13,256	0.03%
2023/12/19	8.3	116.66	1.3	117.46	117.00	7	13,432	0.05%
2023/12/18	1.2	120.08	0.2	120.50	120.50	1	13,267	0.01%
2023/12/15	6.3	122.97	2.4	122.19	122.00	3.9	13,270	0.03%
2023/12/14	7	125.29	3	124.67	125.00	4	12,954	0.03%
2023/12/13	3	125.33	1	124.00	124.50	2	12,770	0.02%
2023/12/12	8	126.13	5	126.20	125.00	3	12,593	0.02%
2023/12/11	4	125.25	8	125.50	126.00	-4	12,486	-0.03%
2023/12/08	5.2	126.67	15	126.33	126.00	-9.8	12,323	-0.08%
2023/12/07	35.1	129.41	24.1	128.79	126.50	11	12,095	0.09%
2023/12/06	22.2	129.34	17	127.41	126.50	5.2	11,279	0.05%
2023/12/05	26.2	127.89	34	128.93	129.50	-7.8	10,637	-0.07%
2023/12/04	7	124.43	26.1	124.73	126.50	-19	9,665	-0.20%
2023/12/01	0	0.00	11	122.95	120.50	-11	9,186	-0.12%
2023/11/30	7	122.43	3	122.00	121.50	4	8,955	0.04%
2023/11/29	4.1	121.86	4	120.75	121.00	0.1	8,700	0.00%
2023/11/28	6.2	122.08	19	123.03	124.00	-12.8	8,670	-0.15%
2023/11/27	63.2	120.64	68.1	121.37	119.00	-4.9	8,074	-0.06%
2023/11/24	66	113.31	83.1	114.29	117.00	-17.1	7,031	-0.24%
2023/11/22	2	102.50	1	102.50	102.50	1	6,087	0.02%
2023/11/21	1	102.50	0	0.00	102.50	1	6,262	0.02%
2023/11/17	2	104.00	2	103.50	104.00	0	6,811	0.00%
2023/11/15	2	103.75	2	103.75	103.50	0	7,245	0.00%
2023/11/14	1	100.50	0	0.00	102.00	1	7,559	0.01%
2023/11/13	0.1	102.00	0	0.00	101.00	0.1	7,712	0.00%
2023/11/10	0	0.00	9	102.56	102.50	-9	7,809	-0.12%
2023/11/09	2	100.25	0	0.00	99.30	2	7,914	0.03%
2023/11/08	1	100.50	0	0.00	100.50	1	8,173	0.01%
2023/11/07	3	101.00	5	101.60	102.50	-2	8,286	-0.02%
2023/11/06	2.1	100.57	11.1	101.09	100.50	-9	8,595	-0.10%
2023/11/03	0	0.00	1	97.30	98.30	-1	8,862	-0.01%
2023/11/02	0	96.50	0	0.00	96.50	0	9,014	0.00%
2023/11/01	1	93.30	0	0.00	94.50	1	9,171	0.01%
2023/10/31	12.3	95.20	4	95.80	93.20	8.3	9,418	0.09%
2023/10/30	1.3	97.62	0	0.00	97.60	1.3	9,597	0.01%
2023/10/27	2.1	99.51	1	99.60	99.10	1.1	10,035	0.01%
2023/10/26	0	0.00	1	100.00	100.00	-1	10,689	-0.01%
2023/10/25	1	102.00	1.6	102.00	102.00	-0.6	10,942	-0.01%
2023/10/24	2	100.50	4	100.15	100.00	-2	11,195	-0.02%
2023/10/23	5.1	98.73	7.2	99.59	99.90	-2.1	11,515	-0.02%
2023/10/20	3.1	95.45	1.4	95.87	96.20	1.7	12,125	0.01%
2023/10/19	7	98.60	1	98.60	98.10	6	12,985	0.05%
2023/10/18	3.2	99.57	1	99.20	99.00	2.2	15,240	0.01%
2023/10/17	4	101.75	3	101.17	100.00	1	15,255	0.01%
2023/10/16	0	0.00	1	102.00	102.50	-1	15,299	-0.01%
2023/10/13	1.3	102.65	1	102.00	102.50	0.3	15,899	0.00%
2023/10/12	0	106.00	0.1	105.50	106.00	-0.1	16,830	0.00%
2023/10/11	0.1	107.00	0	0.00	105.00	0.1	17,571	0.00%
2023/10/05	0.2	107.75	1	109.00	108.00	-0.8	18,353	0.00%
2023/10/04	0	0.00	1.1	106.95	106.00	-1.1	18,485	-0.01%
2023/10/03	5.1	108.50	11	110.73	107.50	-5.9	18,637	-0.03%
2023/10/02	0	0.00	1	109.00	109.00	-1	18,658	-0.01%
2023/09/28	4	106.75	1	107.00	107.50	3	18,760	0.02%
2023/09/27	3	106.83	2	105.50	106.00	1	18,958	0.01%
2023/09/26	2	105.50	3	106.83	106.50	-1	19,279	-0.01%
2023/09/25	2.1	106.25	12.1	106.03	106.50	-10	19,535	-0.05%
2023/09/22	14.1	102.46	12	102.04	102.00	2.1	19,807	0.01%
2023/09/21	20.2	98.51	4	98.63	98.70	16.2	19,786	0.08%
2023/09/20	2.1	100.24	0	0.00	100.50	2.1	20,212	0.01%
2023/09/19	0	0.00	1	101.00	101.00	-1	21,159	0.00%
2023/09/18	1	102.00	1	101.50	101.50	0	21,570	0.00%
2023/09/15	1	102.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	2	103.75	0	0.00	104.00	2	22,855	0.01%
2023/09/13	3.1	102.84	1.4	102.64	103.00	1.7	24,493	0.01%
2023/09/12	3	102.33	0.2	104.50	104.00	2.8	25,234	0.01%
2023/09/11	1.2	105.23	0	0.00	103.50	1.2	25,422	0.00%
2023/09/08	2.1	106.76	15	107.37	107.00	-12.9	25,417	-0.05%
2023/09/07	15	108.60	0	0.00	108.50	15	25,460	0.06%
2023/09/06	0	0.00	1	111.00	110.50	-1	25,598	0.00%
2023/09/05	0.1	111.00	2	110.50	110.50	-2	25,749	-0.01%
2023/09/04	0.1	111.00	0.2	111.00	110.50	-0.2	26,296	0.00%
2023/09/01	4.1	112.00	0.1	112.82	111.50	4	26,383	0.02%
2023/08/31	2	113.25	3	113.00	113.50	-1	26,307	0.00%
2023/08/30	2	113.00	1	113.50	112.50	1	26,707	0.00%
2023/08/29	1	113.00	7	112.87	113.50	-6	27,595	-0.02%
2023/08/28	2	112.75	2	112.75	112.00	0	27,759	0.00%
2023/08/25	3.1	113.66	24	113.31	113.50	-20.9	28,023	-0.07%
2023/08/24	6.1	114.48	39	115.58	115.00	-32.9	28,049	-0.12%
2023/08/23	18.2	110.22	7	110.14	110.00	11.2	27,866	0.04%
2023/08/22	6.7	111.35	4	111.38	110.00	2.7	28,028	0.01%
2023/08/21	7	114.07	5	114.40	113.50	2	28,267	0.01%
2023/08/18	15.1	113.21	4	114.00	113.00	11.1	28,524	0.04%
2023/08/17	3	109.83	4	109.63	110.00	-1	29,040	0.00%
2023/08/16	0.2	109.00	1	109.00	110.50	-0.8	30,136	0.00%
2023/08/15	0	0.00	4.1	111.13	111.50	-4.1	30,547	-0.01%
2023/08/14	10.1	108.73	1.1	112.33	108.50	9	30,904	0.03%
2023/08/11	5	115.20	6.4	115.08	114.50	-1.4	30,741	0.00%
2023/08/10	9.2	115.09	1	114.50	114.00	8.2	30,744	0.03%
2023/08/09	4	117.00	5	118.20	116.00	-1	30,557	0.00%
2023/08/08	1.3	115.06	0	0.00	115.00	1.3	30,456	0.00%
2023/08/07	11.3	115.22	6	114.67	116.50	5.3	30,508	0.02%
2023/08/04	6	114.83	10.1	114.61	116.00	-4.1	30,557	-0.01%
2023/08/02	7.1	113.41	5	114.30	110.50	2.1	30,912	0.01%
2023/08/01	7	113.29	7	115.21	114.00	0	31,242	0.00%
2023/07/31	13.4	117.65	58.2	116.79	117.00	-44.9	31,031	-0.14%
2023/07/28	6.4	112.00	18	112.14	112.50	-11.6	30,730	-0.04%
2023/07/27	10.5	110.81	7.3	111.21	110.50	3.2	30,849	0.01%
2023/07/26	5.3	110.14	10.1	108.90	108.00	-4.9	31,164	-0.02%
2023/07/25	19.4	110.00	17	109.91	111.50	2.3	30,943	0.01%
2023/07/24	29.7	107.77	43.9	108.85	106.00	-14.2	30,413	-0.05%
2023/07/21	120.3	110.06	51.1	111.30	112.50	69.2	29,560	0.23%	大買/
2023/07/20	23.3	110.50	1.5	110.50	110.50	21.9	27,579	0.08%
2023/07/19	10.9	122.50	1.3	122.50	122.50	9.6	27,680	0.03%
2023/07/18	65.4	139.89	27	136.17	136.00	38.4	27,923	0.14%
2023/07/17	106	142.46	82.1	144.09	141.00	24	27,568	0.09%	大買/
2023/07/14	32.2	137.17	40.6	137.19	137.50	-8.4	26,769	-0.03%
2023/07/13	12.3	133.95	13	133.62	134.00	-0.7	26,358	0.00%
2023/07/12	10	135.80	11	135.55	135.00	-1	26,624	0.00%
2023/07/11	1	133.00	17	133.62	132.50	-16	26,629	-0.06%
2023/07/10	9.1	132.44	6	132.08	131.50	3.1	27,644	0.01%
2023/07/07	5.1	130.49	1	128.50	129.50	4.1	29,020	0.01%
2023/07/06	23.4	130.42	3	130.67	131.00	20.4	30,136	0.07%
2023/07/05	5.1	131.29	1.1	131.03	130.50	4	30,694	0.01%
2023/07/04	22.5	136.87	16	135.44	134.50	6.5	30,911	0.02%
2023/07/03	14	137.64	17.2	137.91	138.00	-3.2	30,585	-0.01%
2023/06/30	6.2	135.07	11.1	134.69	137.00	-5	30,420	-0.02%
2023/06/29	1	130.00	3	131.00	132.00	-2	30,058	-0.01%
2023/06/28	22.1	130.02	22.2	129.71	129.00	-0.2	29,950	0.00%
2023/06/27	31.4	134.89	11	135.32	132.00	20.4	29,588	0.07%
2023/06/26	8.1	133.80	6	133.92	133.50	2.1	28,728	0.01%
2023/06/21	5	131.20	15	131.90	132.50	-10	28,415	-0.04%
2023/06/20	34.5	133.67	67.1	133.93	132.00	-32.6	28,198	-0.12%
2023/06/19	70.2	129.58	28.1	129.63	128.50	42.1	27,496	0.15%
2023/06/16	30.1	121.82	31.3	123.79	128.00	-1.2	26,242	0.00%
2023/06/15	6.2	114.22	10.2	115.70	116.50	-4	25,876	-0.02%
2023/06/14	7.7	113.71	8.2	113.43	112.50	-0.5	25,834	0.00%
2023/06/13	6	112.50	7	112.14	113.00	-1	26,087	0.00%
2023/06/12	10.3	111.96	6.2	112.26	112.00	4.1	26,193	0.02%
2023/06/09	4.1	114.54	2.1	115.45	114.50	2	26,243	0.01%
2023/06/08	6	116.58	8.2	118.73	115.50	-2.2	26,403	-0.01%
2023/06/07	3.1	115.00	19	115.00	115.50	-15.9	26,307	-0.06%
2023/06/06	6.1	114.41	2.5	114.60	113.50	3.6	26,795	0.01%
2023/06/05	15.1	117.32	4.2	116.56	115.00	10.9	27,143	0.04%
2023/06/02	27.1	118.57	45.1	117.96	117.00	-18	27,268	-0.07%
2023/06/01	1	115.00	2	114.00	113.50	-1	26,580	0.00%
2023/05/31	14	114.18	10.5	114.39	114.50	3.6	26,685	0.01%
2023/05/30	4.1	113.36	4.2	112.36	112.00	-0.1	26,711	0.00%
2023/05/29	8	114.31	9.1	113.29	113.50	-1.1	26,795	0.00%
2023/05/26	6.3	112.50	13	112.35	112.00	-6.7	26,934	-0.02%
2023/05/25	12	115.29	20	114.48	112.50	-8	27,119	-0.03%
2023/05/24	16	111.72	9	112.00	112.50	7	27,238	0.03%
2023/05/23	35.2	115.75	18	114.67	114.00	17.2	27,844	0.06%
2023/05/22	17.1	116.54	36.1	116.32	117.00	-19	27,613	-0.07%
2023/05/19	15.3	109.41	32	109.88	109.00	-16.7	27,075	-0.06%
2023/05/18	12	108.88	19.9	108.80	108.00	-7.9	27,176	-0.03%
2023/05/17	13.4	105.94	1	105.00	105.00	12.4	28,152	0.04%
2023/05/16	9	104.89	7	105.29	105.00	2	28,366	0.01%
2023/05/15	2.1	105.19	0	0.00	104.50	2.1	28,463	0.01%
2023/05/12	13.2	102.19	3	103.33	104.50	10.2	28,779	0.04%
2023/05/11	13.2	102.19	3	103.33	101.00	10.2	29,244	0.03%
2023/05/10	3	104.67	16	104.91	106.00	-13	29,307	-0.04%
2023/05/09	19.2	105.24	15	105.20	103.50	4.2	29,207	0.01%
2023/05/08	14.1	110.25	29.5	110.15	110.50	-15.5	28,694	-0.05%
2023/05/05	12.1	107.46	6.1	107.75	108.00	6.1	28,409	0.02%
2023/05/04	13	108.00	7	108.07	109.50	6	28,632	0.02%
2023/05/03	7	106.36	3	106.33	105.50	4	28,745	0.01%
2023/05/02	29.3	106.77	18	106.78	108.00	11.3	29,213	0.04%
2023/04/28	6.1	101.92	3	102.00	101.50	3.1	29,050	0.01%
2023/04/27	3.2	100.58	1	101.50	101.00	2.2	29,303	0.01%
2023/04/26	4	102.75	3	102.33	103.00	1	29,210	0.00%
2023/04/25	5.4	103.63	4	103.75	102.50	1.4	29,185	0.00%
2023/04/24	15	104.96	7	104.64	105.00	8	29,020	0.03%
2023/04/21	11.8	102.89	22.1	102.97	102.50	-10.3	29,141	-0.04%
2023/04/20	5.2	107.76	6	108.67	105.50	-0.9	29,050	0.00%
2023/04/19	8.1	108.75	4	107.63	108.00	4.1	29,152	0.01%
2023/04/18	21.2	109.36	9	109.06	109.00	12.2	29,337	0.04%
2023/04/17	28.5	108.08	23	109.04	109.00	5.5	29,711	0.02%
2023/04/14	7.3	106.82	6.1	107.96	105.50	1.2	30,650	0.00%
2023/04/13	59.7	110.43	63	110.80	108.00	-3.3	31,030	-0.01%
2023/04/12	89.1	113.77	79.5	115.29	115.00	9.6	29,982	0.03%
2023/04/11	47.2	107.66	53.1	105.31	108.00	-5.9	28,569	-0.02%
2023/04/10	11	99.68	27.2	100.29	101.50	-16.2	27,451	-0.06%
2023/04/07	23.5	97.78	13	97.33	96.80	10.5	27,042	0.04%
2023/04/06	5.2	95.55	35	95.20	95.70	-29.8	26,696	-0.11%
2023/03/31	0	0.00	4	94.50	94.60	-4	26,774	-0.01%
2023/03/30	0	0.00	1	95.90	96.00	-1	26,767	0.00%
2023/03/29	9	95.79	8	94.89	94.70	1	26,888	0.00%
2023/03/28	11	94.70	2.5	94.96	94.80	8.5	27,207	0.03%
2023/03/27	3.1	95.19	0	0.00	94.50	3.1	27,414	0.01%
2023/03/24	1	96.60	3	96.33	95.90	-2	27,702	-0.01%
2023/03/23	4	96.38	1	95.80	95.90	3	28,349	0.01%
2023/03/22	4	98.13	7	99.54	97.00	-3	28,665	-0.01%
2023/03/21	10	99.85	5	99.28	98.50	5	28,670	0.02%
2023/03/20	10	97.92	13	97.81	98.80	-3	28,472	-0.01%
2023/03/17	22	94.46	3.1	94.65	94.90	18.9	28,219	0.07%
2023/03/16	6.5	92.90	17	93.09	93.20	-10.6	28,177	-0.04%
2023/03/15	5	96.56	3	94.97	95.00	2	28,284	0.01%
2023/03/14	5	95.58	3	96.00	94.70	2	29,368	0.01%
2023/03/13	12.6	95.28	6	95.70	95.50	6.6	29,706	0.02%
2023/03/10	61.5	96.92	63.3	96.67	96.90	-1.8	30,663	-0.01%
2023/03/09	12.1	98.90	16	98.72	100.50	-3.9	30,515	-0.01%
2023/03/08	5	100.36	9	100.18	100.50	-4	30,102	-0.01%
2023/03/07	18.1	98.98	17	99.16	98.50	1.1	29,772	0.00%
2023/03/06	7	96.71	48	96.42	97.00	-41	29,510	-0.14%
2023/03/03	37.2	97.20	24	95.20	94.60	13.2	29,941	0.04%
2023/03/02	12.2	97.09	13	97.52	96.10	-0.8	29,813	0.00%
2023/03/01	3	95.40	4.1	95.90	96.50	-1.1	29,532	0.00%
2023/02/24	59.1	97.01	55	96.35	94.90	4.1	29,498	0.01%
2023/02/23	82	96.54	83	95.71	95.70	-1	29,418	0.00%
2023/02/22	13.2	94.64	10.3	94.40	94.20	2.9	29,235	0.01%
2023/02/21	57.1	95.68	44	94.85	96.40	13	29,050	0.04%
2023/02/20	31	91.02	26	91.13	92.10	5	28,150	0.02%
2023/02/17	16.3	88.96	16	89.42	90.70	0.3	27,666	0.00%
2023/02/16	42	87.70	33	88.20	87.80	9	27,018	0.03%
2023/02/15	126.5	88.03	134.3	88.95	86.50	-7.9	26,505	-0.03%	大買/大賣/
2023/02/14	6.1	83.87	6	83.93	84.10	0.1	25,066	0.00%
2023/02/13	3	81.90	6	82.18	83.00	-3	24,737	-0.01%
2023/02/10	12	82.68	7	82.49	81.90	5	24,572	0.02%
2023/02/09	10	82.14	17	82.15	82.00	-7	24,140	-0.03%
2023/02/08	48	79.68	44	79.60	79.20	4	23,532	0.02%
2023/02/07	1	79.00	6	78.97	79.20	-5	23,300	-0.02%
2023/02/06	2	78.75	0	0.00	78.40	2	23,265	0.01%
2023/02/03	8.2	78.71	28	78.38	78.10	-19.8	23,280	-0.09%
2023/02/02	44	80.01	43	81.00	79.80	1	23,012	0.00%
2023/02/01	30	80.76	33	81.23	80.20	-3	22,598	-0.01%
2023/01/31	80.2	79.37	101	78.56	81.00	-20.9	22,175	-0.09%	大賣/
2023/01/30	22	74.21	5	75.36	75.50	17	21,424	0.08%
2023/01/17	17	73.29	11	73.21	73.10	6	21,062	0.03%
2023/01/16	11	71.21	0	0.00	71.60	11	20,731	0.05%
2023/01/13	17	70.61	27	70.87	70.60	-10	20,671	-0.05%
2023/01/12	19.1	71.78	0.1	71.30	71.20	19	20,626	0.09%
2023/01/11	19.1	72.88	13	72.92	72.00	6.1	20,520	0.03%
2023/01/10	20.1	72.50	16	72.19	72.40	4.1	20,260	0.02%
2023/01/09	16	71.91	9	72.62	73.20	7	20,082	0.03%
2023/01/06	37.1	71.65	21.5	71.37	72.70	15.6	19,803	0.08%
2023/01/05	81.6	72.62	42	72.43	71.90	39.6	19,569	0.20%
2023/01/04	98.1	74.94	107.1	74.75	74.00	-9	18,947	-0.05%	大賣/
2023/01/03	70.1	71.07	129	70.94	72.10	-58.9	17,477	-0.34%	大賣/
2022/12/30	0	0.00	1	67.60	67.20	-1	16,587	-0.01%
2022/12/29	2.1	66.39	1	66.20	67.00	1.1	16,476	0.01%
2022/12/28	7	67.66	14	67.30	67.00	-7	16,418	-0.04%
2022/12/27	58	67.53	93	67.67	67.40	-35	16,377	-0.21%
2022/12/26	7	66.44	30	66.50	66.50	-23	16,059	-0.14%
2022/12/23	13	66.39	6	66.07	66.00	7	16,020	0.04%
2022/12/22	2.1	65.77	2	66.45	65.90	0.1	15,969	0.00%
2022/12/21	4.1	65.65	8	65.45	65.50	-3.9	15,986	-0.02%
2022/12/20	42.1	65.04	6.6	64.35	64.00	35.5	15,893	0.22%
2022/12/19	61	66.10	54	66.06	66.00	7	15,688	0.04%
2022/12/16	77	67.93	7	67.94	68.30	70	15,539	0.45%
2022/12/15	27.4	68.27	33	68.35	68.50	-5.6	15,149	-0.04%
2022/12/14	40	65.92	55	65.98	66.50	-15	14,477	-0.10%
2022/12/13	16	65.36	17	64.98	63.60	-1	14,285	-0.01%
2022/12/12	20.1	64.46	81	64.44	64.00	-60.9	14,425	-0.42%
2022/12/09	12	64.06	16	63.79	63.70	-4	14,465	-0.03%
2022/12/08	32.3	62.96	17.5	63.15	63.10	14.8	14,355	0.10%
2022/12/07	101.1	63.41	35.1	63.62	62.80	66	14,172	0.47%	大買/
2022/12/06	94.4	65.18	84.5	66.30	64.50	9.8	13,764	0.07%
2022/12/05	56.5	65.37	49	65.61	64.80	7.5	12,633	0.06%
2022/12/02	19	62.05	36.5	63.03	65.20	-17.5	12,341	-0.14%
2022/12/01	24	59.65	12	59.97	59.30	12	11,167	0.11%
2022/11/30	6.2	58.61	8	58.49	58.90	-1.8	11,006	-0.02%
2022/11/29	10	58.04	3	57.90	57.90	7	10,836	0.06%
2022/11/28	8	57.70	9.1	57.48	58.50	-1.1	10,752	-0.01%
2022/11/25	8	57.93	74	58.42	57.20	-66	10,536	-0.63%
2022/11/24	4.4	55.81	4	55.85	55.80	0.4	10,090	0.00%
2022/11/23	1	54.71	3	54.90	54.60	-2	10,199	-0.02%
2022/11/22	68	55.63	5	55.80	55.10	63	10,247	0.61%
2022/11/21	11.1	55.07	12	55.81	55.70	-0.9	10,152	-0.01%
2022/11/18	4	54.50	12	54.12	54.20	-8	10,005	-0.08%
2022/11/17	15.1	53.77	20	54.27	55.40	-4.9	9,856	-0.05%
2022/11/16	13	52.22	5	52.20	52.20	8	9,646	0.08%
2022/11/15	2	52.95	0	0.00	53.20	2	9,931	0.02%
2022/11/14	3	52.50	5	52.44	52.50	-2	10,096	-0.02%
2022/11/10	23	51.76	17	51.79	51.80	6	10,364	0.06%
2022/11/09	7.1	52.84	7	52.89	53.10	0.1	10,932	0.00%
2022/11/08	4	53.58	1	53.90	52.90	3	11,144	0.03%
2022/11/07	1	53.40	15	53.09	53.50	-14	11,328	-0.12%
2022/11/04	2	53.15	0	0.00	53.00	2	11,785	0.02%
2022/11/02	13	52.13	1	52.90	52.20	12	12,540	0.10%
2022/11/01	10	52.19	0	0.00	52.40	10	12,539	0.08%
2022/10/31	0.3	49.60	0	0.00	49.40	0.3	12,488	0.00%
2022/10/28	3.1	50.06	15	50.23	49.05	-11.9	12,647	-0.09%
2022/10/26	4	50.45	0.2	50.40	50.00	3.8	13,071	0.03%
2022/10/25	0	0.00	0.3	51.30	51.10	-0.3	13,337	0.00%
2022/10/24	1	52.20	0	0.00	52.00	1	14,101	0.01%
2022/10/21	0.1	52.30	0	0.00	52.10	0.1	14,806	0.00%
2022/10/19	1	54.40	0	0.00	54.20	1	14,966	0.01%
2022/10/18	1	54.30	0	0.00	54.40	1	15,164	0.01%
2022/10/17	0	0.00	9	53.41	54.50	-9	15,381	-0.06%
2022/10/14	10.1	56.20	8	55.20	55.40	2.1	15,541	0.01%
2022/10/13	1.1	54.13	24.5	53.08	53.20	-23.4	15,544	-0.15%
2022/10/12	0.1	56.20	5	56.10	56.10	-4.9	15,480	-0.03%
2022/10/11	0	0.00	30	56.37	56.40	-30	15,523	-0.19%
2022/10/07	6.1	57.78	0	0.00	57.10	6.1	15,900	0.04%
2022/10/05	1.2	58.13	0	0.00	57.00	1.2	16,339	0.01%
2022/10/04	26.2	57.45	26	56.62	57.20	0.2	16,400	0.00%
2022/10/03	1	56.50	0	0.00	56.20	1	16,561	0.01%
2022/09/30	6.1	56.45	1	55.80	56.90	5.1	16,874	0.03%
2022/09/29	0	0.00	3	57.20	57.00	-3	17,211	-0.02%
2022/09/28	1.1	59.15	6.3	57.61	57.60	-5.2	17,426	-0.03%
2022/09/27	8.2	60.61	1	61.10	60.90	7.2	17,803	0.04%
2022/09/26	2	61.80	16.1	61.23	60.60	-14.1	18,300	-0.08%
2022/09/23	5.3	64.88	9	66.00	63.80	-3.7	19,012	-0.02%
2022/09/22	3.6	66.30	3	65.83	66.60	0.6	19,281	0.00%
2022/09/21	15.4	66.22	17	65.57	65.40	-1.6	19,677	-0.01%
2022/09/20	15.6	65.62	4	65.53	66.30	11.6	20,980	0.06%
2022/09/19	44	64.62	42	65.75	64.20	2	21,765	0.01%
2022/09/16	10	65.75	1	65.50	64.50	9	21,976	0.04%
2022/09/15	6	66.58	3	66.10	66.00	3	21,874	0.01%
2022/09/13	4	66.43	2	66.10	66.10	2	21,968	0.01%
2022/09/12	12	66.44	2	66.60	66.00	10	21,911	0.05%
2022/09/08	5	66.14	4	66.15	66.90	1	21,750	0.00%
2022/09/07	12	64.41	1	64.60	63.80	11	21,449	0.05%
2022/09/06	0.5	63.45	3	64.20	63.50	-2.5	21,508	-0.01%
2022/09/05	0	0.00	1	65.40	65.20	-1	21,382	0.00%
2022/09/02	1.2	64.88	1	65.00	64.80	0.2	21,343	0.00%
2022/09/01	2.1	65.80	0	0.00	65.80	2.1	21,248	0.01%
2022/08/31	12	66.83	13	66.27	66.20	-1	21,323	0.00%
2022/08/30	15	66.25	14	66.09	66.30	1	21,126	0.00%
2022/08/29	1	62.40	9	64.00	64.40	-8	20,859	-0.04%
2022/08/26	2.2	64.62	1	65.00	64.20	1.2	20,704	0.01%
2022/08/25	12	65.98	11	64.80	65.00	1	20,571	0.00%
2022/08/24	0	0.00	5	65.30	65.40	-5	20,454	-0.02%
2022/08/23	6.7	65.54	2	65.40	65.80	4.7	20,401	0.02%
2022/08/22	48	65.76	54	64.90	65.00	-6	20,372	-0.03%
2022/08/19	17.1	64.07	6	63.92	63.70	11.1	19,978	0.06%
2022/08/18	1	62.50	7	62.56	64.00	-6	19,698	-0.03%
2022/08/17	6.4	61.88	4	62.30	62.00	2.4	19,495	0.01%
2022/08/16	67.2	62.53	66	63.30	62.10	1.2	19,317	0.01%
2022/08/15	0.8	64.35	4	64.10	64.70	-3.2	18,711	-0.02%
2022/08/12	3	62.57	14	62.60	63.10	-11	18,500	-0.06%
2022/08/11	4.5	62.31	19	62.03	62.90	-14.5	18,272	-0.08%
2022/08/10	76	60.87	60	60.98	61.50	16	17,823	0.09%
2022/08/09	4	58.73	1	59.30	58.40	3	17,220	0.02%
2022/08/08	3	57.77	0	0.00	58.30	3	17,080	0.02%
2022/08/05	0	0.00	1	57.90	57.70	-1	17,148	-0.01%
2022/08/04	6	57.08	3	57.50	57.30	3	17,228	0.02%
2022/08/03	1	57.00	4.1	57.82	57.70	-3.1	17,106	-0.02%
2022/08/02	7.9	59.11	9	59.01	58.90	-1.1	16,927	-0.01%
2022/08/01	4.2	58.58	10.9	58.85	59.10	-6.7	16,851	-0.04%
2022/07/29	71.1	57.67	89.4	57.11	58.20	-18.3	16,566	-0.11%
2022/07/28	6.1	56.12	26	55.73	56.70	-19.9	15,807	-0.13%
2022/07/27	4	53.78	13	54.02	54.40	-9	15,127	-0.06%
2022/07/26	3	53.47	21	53.56	53.40	-18	15,289	-0.12%
2022/07/25	5	53.38	10	53.72	52.90	-5	15,443	-0.03%
2022/07/22	5	54.72	22	54.51	54.80	-17	15,678	-0.11%
2022/07/21	15	52.65	5.1	53.80	53.90	9.9	15,833	0.06%
2022/07/20	1	54.10	2	54.65	54.10	-1	16,130	-0.01%
2022/07/19	5	55.00	2	54.70	54.60	3	16,269	0.02%
2022/07/18	3	54.97	0	0.00	54.60	3	16,315	0.02%
2022/07/15	30	54.39	16.1	54.31	54.00	13.9	16,492	0.08%
2022/07/14	1	55.30	12	56.28	56.40	-11	16,753	-0.07%
2022/07/13	14	55.14	29	55.21	54.80	-15	17,209	-0.09%
2022/07/12	6	54.27	6	54.63	54.10	0	17,341	0.00%
2022/07/11	12.1	54.81	24	54.97	55.00	-11.9	18,146	-0.07%
2022/07/08	24	55.15	17	54.25	54.20	7	18,223	0.04%
2022/07/07	11	53.95	20	55.07	55.50	-9	17,929	-0.05%
2022/07/06	10	54.80	10	54.67	54.10	0	17,590	0.00%
2022/07/05	26.1	55.50	18.2	55.89	54.70	7.9	17,415	0.05%
2022/07/04	13	54.49	14	55.31	55.60	-1	16,970	-0.01%
2022/07/01	15	55.27	20.2	55.50	55.50	-5.2	16,541	-0.03%
2022/06/30	7	55.41	20	55.17	55.10	-13	15,706	-0.08%
2022/06/29	19.2	54.62	14	54.81	54.40	5.2	15,419	0.03%
2022/06/28	74	55.48	82	55.54	55.00	-8	15,986	-0.05%
2022/06/27	57	54.35	59	54.29	54.90	-2	14,665	-0.01%
2022/06/24	41	52.23	42.2	53.27	53.80	-1.2	13,696	-0.01%
2022/06/23	5	49.00	4	49.40	48.95	1	13,228	0.01%
2022/06/22	3	49.27	1	49.45	49.05	2	13,237	0.02%
2022/06/20	5	47.49	1	48.40	46.90	4	13,750	0.03%
2022/06/17	6	47.92	0	0.00	47.95	6	14,125	0.04%
2022/06/16	2	48.53	0	0.00	47.65	2	14,939	0.01%
2022/06/15	2	48.48	0	0.00	48.05	2	15,203	0.01%
2022/06/13	1	50.00	0	0.00	49.95	1	16,195	0.01%
2022/06/10	1	51.20	1	51.00	51.30	0	16,713	0.00%
2022/06/09	3	51.27	0	0.00	51.10	3	17,198	0.02%
2022/06/08	0	0.00	1	50.00	49.80	-1	17,165	-0.01%
2022/06/02	0	0.00	10	50.50	50.20	-10	17,196	-0.06%
2022/06/01	2	50.65	1	51.10	50.80	1	17,172	0.01%
2022/05/31	0	0.00	1	51.10	51.50	-1	17,112	-0.01%
2022/05/30	14	51.89	3	51.30	51.90	11	17,036	0.06%
2022/05/27	0	0.00	1	49.70	49.80	-1	16,810	-0.01%
2022/05/26	2	50.25	1	50.50	49.40	1	16,750	0.01%
2022/05/25	0	0.00	2	49.60	49.50	-2	16,661	-0.01%
2022/05/24	4	49.63	2	49.58	49.00	2	16,638	0.01%
2022/05/23	2	50.03	2	50.10	50.10	0	16,545	0.00%
2022/05/20	3	49.60	2	49.78	48.95	1	16,469	0.01%
2022/05/19	1	48.35	1	48.90	49.00	0	16,405	0.00%
2022/05/17	1	49.55	0	0.00	49.75	1	16,270	0.01%
2022/05/16	3	49.37	0	0.00	49.45	3	16,202	0.02%
2022/05/13	7	48.34	6	48.35	48.75	1	16,067	0.01%
2022/05/12	10.1	46.51	2	47.13	46.35	8.1	15,880	0.05%
2022/05/11	3	48.73	0	0.00	48.05	3	15,656	0.02%
2022/05/10	0.3	49.74	0	0.00	49.50	0.3	15,557	0.00%
2022/05/09	2	49.85	1	50.00	50.00	1	15,465	0.01%
2022/05/06	0.1	52.15	0	0.00	51.80	0.1	15,251	0.00%
2022/05/04	3.1	52.34	9	52.58	52.60	-6	15,094	-0.04%
2022/05/03	41.4	52.41	40	52.41	52.50	1.4	14,998	0.01%
2022/04/29	12.6	54.83	9	55.20	54.40	3.6	14,716	0.02%
2022/04/28	10	56.44	9	57.07	55.60	1	14,435	0.01%
2022/04/27	20	56.67	14.1	56.84	57.00	5.9	13,926	0.04%
2022/04/26	23	56.48	30	56.69	56.40	-7	13,487	-0.05%
2022/04/25	8	54.48	3	54.27	54.10	5	12,923	0.04%
2022/04/22	6	56.77	11	56.61	56.50	-5	12,677	-0.04%
2022/04/21	14	56.27	1	56.10	56.30	13	12,534	0.10%
2022/04/20	36	57.70	33	57.28	57.60	3	12,214	0.02%
2022/04/19	29	57.21	38	57.15	57.30	-9	11,523	-0.08%
2022/04/18	18	56.05	9	55.48	55.30	9	10,878	0.08%
2022/04/15	22	56.24	59	56.27	55.60	-37	10,439	-0.35%
2022/04/14	18.1	53.72	64	54.53	55.50	-45.9	9,471	-0.48%
2022/04/13	10	52.80	0	0.00	52.90	10	9,118	0.11%
2022/04/12	14.3	52.57	9	52.99	52.80	5.3	9,096	0.06%
2022/04/11	15	53.23	39	54.11	53.60	-24	8,999	-0.27%
2022/04/08	2	52.60	9.1	53.04	52.90	-7.1	8,831	-0.08%
2022/04/07	24	52.38	0	0.00	51.60	24	8,700	0.28%
2022/04/06	20	53.35	14	53.94	53.90	6	8,537	0.07%
2022/04/01	31.1	53.77	43	54.00	54.00	-11.9	8,419	-0.14%
2022/03/31	105	55.14	107	55.36	54.70	-2	8,231	-0.02%	大買/大賣/
2022/03/30	3	53.60	5	54.30	54.30	-2	7,199	-0.03%
2022/03/29	3	53.83	2	53.90	54.00	1	7,173	0.01%
2022/03/28	8	53.58	21	54.22	54.70	-13	7,042	-0.18%
2022/03/25	14	53.34	5	53.84	53.80	9	6,846	0.13%
2022/03/24	69	54.67	21	54.76	53.70	48	6,702	0.72%
2022/03/23	10	54.11	13	54.88	54.70	-3	6,272	-0.05%
2022/03/22	25	53.49	19	54.47	54.90	6	5,971	0.10%
2022/03/21	31	53.81	33	53.62	54.10	-2	5,535	-0.04%
2022/03/18	9	50.63	8	51.45	50.80	1	4,688	0.02%
2022/03/17	9	51.50	13	50.98	51.10	-4	4,392	-0.09%
2022/03/16	31	52.11	68	51.50	51.90	-37	4,011	-0.92%
2022/03/15	22.1	49.92	26	49.41	49.10	-4	3,156	-0.13%
2022/03/14	4	48.33	21	49.07	50.10	-17	2,651	-0.64%
2022/03/11	0	0.00	7	45.71	45.55	-7	2,123	-0.33%
2022/03/10	1	44.35	5	44.25	44.45	-4	1,991	-0.20%
2022/03/07	10	42.95	1	42.80	42.75	9	1,903	0.47%
2022/03/04	2	43.60	0	0.00	43.75	2	1,915	0.10%
2022/03/02	1	42.65	0	0.00	42.60	1	1,946	0.05%
2022/02/25	1	41.80	0	0.00	41.80	1	1,986	0.05%
2022/02/24	0	0.00	16	41.66	41.20	-16	2,028	-0.79%
2022/02/23	0	0.00	7	42.40	42.40	-7	2,053	-0.34%
2022/02/22	0	0.00	1	42.80	42.70	-1	2,081	-0.05%
2022/02/21	0	0.00	3	43.25	43.40	-3	2,121	-0.14%
2022/02/16	1	43.00	20	42.99	43.00	-19	2,365	-0.80%
2022/02/08	0.1	43.65	0	0.00	43.70	0.1	2,668	0.00%
2022/01/24	0	0.00	2	41.40	41.85	-2	2,822	-0.07%
2022/01/14	1	43.90	0	0.00	43.50	1	3,482	0.03%
2022/01/13	1	44.35	0	0.00	44.25	1	4,141	0.02%
2022/01/11	0.1	45.10	0	0.00	44.50	0.1	4,173	0.00%
2022/01/10	5	44.80	0	0.00	44.70	5	4,154	0.12%
2022/01/06	20	45.20	0	0.00	45.20	20	4,178	0.48%
2022/01/05	5	45.41	0	0.00	45.35	5	4,189	0.12%
2022/01/04	5	45.10	0	0.00	45.10	5	4,176	0.12%
2021/12/29	0	0.00	2	45.25	45.35	-2	4,370	-0.05%
2021/12/28	3	45.05	1	44.95	44.80	2	4,372	0.05%
2021/12/27	2	44.83	0	0.00	44.95	2	4,438	0.05%
2021/12/24	0	0.00	1	45.40	44.90	-1	4,811	-0.02%
2021/12/23	4	44.50	3	44.73	44.80	1	5,005	0.02%
2021/12/22	2	43.80	3	43.75	43.80	-1	5,264	-0.02%
2021/12/20	1	43.60	1	43.75	43.30	0	5,282	0.00%
2021/12/15	1	43.40	0	0.00	43.55	1	5,231	0.02%
2021/12/14	2	43.68	0	0.00	43.25	2	5,238	0.04%
2021/12/10	0	0.00	3	44.05	43.70	-3	5,235	-0.06%
2021/12/08	1	45.10	2	44.20	44.30	-1	5,196	-0.02%
2021/12/06	1	45.35	1	44.50	45.35	0	5,120	0.00%
2021/12/03	2	45.20	2	44.90	44.95	0	5,122	0.00%
2021/12/01	1	45.30	5	45.14	45.15	-4	5,170	-0.08%
2021/11/29	0	0.00	2	44.00	44.50	-2	5,193	-0.04%
2021/11/23	2.1	45.96	0	0.00	45.95	2.1	5,135	0.04%
2021/11/19	0	0.00	1	44.95	45.00	-1	5,067	-0.02%
2021/11/17	0	0.00	1	45.15	45.55	-1	5,015	-0.02%
2021/11/16	0	0.00	3	45.37	45.65	-3	4,981	-0.06%
2021/11/15	0	0.00	2	43.90	43.95	-2	4,853	-0.04%
2021/11/12	1	43.20	1	43.15	43.60	0	4,821	0.00%
2021/11/11	2	43.43	0	0.00	43.25	2	4,783	0.04%
2021/11/09	0	0.00	1.1	42.65	42.55	-1.1	4,734	-0.02%
2021/11/08	0	0.00	1.8	42.02	42.05	-1.8	4,663	-0.04%
2021/11/02	6	41.15	22	42.11	41.25	-16	4,741	-0.34%
2021/11/01	20	41.70	3.4	41.99	42.05	16.6	4,685	0.35%
2021/10/29	2	40.85	0	0.00	41.15	2	4,661	0.04%
2021/10/28	1.1	40.71	6	41.10	41.10	-5	4,626	-0.11%
2021/10/27	2	39.45	0	0.00	39.75	2	4,571	0.04%
2021/10/26	7.4	39.30	2	39.65	39.35	5.4	4,630	0.12%
2021/10/25	5	40.13	4	40.25	40.20	1	4,527	0.02%
2021/10/22	6	41.52	0	0.00	41.50	6	4,748	0.13%
2021/10/21	26.2	41.41	55	41.67	41.30	-28.9	4,695	-0.61%
2021/10/19	0	0.00	1	46.45	46.50	-1	4,018	-0.02%
2021/10/18	1	45.55	0	0.00	45.75	1	4,021	0.02%
2021/10/14	2	45.40	0	0.00	45.40	2	4,070	0.05%
2021/10/12	0	0.00	1	46.55	46.25	-1	4,124	-0.02%
2021/10/08	1	47.30	0	0.00	46.90	1	4,124	0.02%
2021/10/06	3	47.60	2	46.50	46.50	1	4,154	0.02%
2021/10/05	0	0.00	1	45.85	46.20	-1	4,050	-0.02%
2021/10/04	1	47.20	1	47.00	46.40	0	4,066	0.00%
2021/10/01	5	49.10	10	48.18	46.50	-5	4,025	-0.12%
2021/09/30	5	48.75	0	0.00	48.75	5	3,694	0.14%
2021/09/29	3	48.80	1	48.85	48.70	2	3,488	0.06%
2021/09/27	0	0.00	2	46.30	46.25	-2	3,191	-0.06%
2021/09/24	2	46.50	2	46.85	46.25	0	3,263	0.00%
2021/09/17	1	46.05	1	46.05	45.90	0	3,451	0.00%
2021/09/16	1	46.90	0	0.00	46.30	1	3,559	0.03%
2021/09/15	0	0.00	1	45.80	46.05	-1	3,606	-0.03%
2021/09/13	0	0.00	1	45.35	45.45	-1	4,211	-0.02%
2021/09/08	13	45.21	0	0.00	45.00	13	4,384	0.30%
2021/09/07	18	46.07	1	45.95	46.00	17	4,414	0.39%
2021/09/06	1	48.35	15	48.05	47.85	-14	4,409	-0.32%
2021/09/03	0	0.00	1	48.70	48.70	-1	4,376	-0.02%
2021/09/02	0	0.00	5	48.60	48.50	-5	4,359	-0.11%
2021/09/01	2	49.10	0	0.00	48.95	2	4,394	0.05%
2021/08/30	1	48.60	0	0.00	48.50	1	4,467	0.02%
2021/08/27	0	0.00	10	47.85	47.70	-10	4,510	-0.22%
2021/08/26	1	47.75	1	47.65	47.60	0	4,563	0.00%
2021/08/25	1	47.55	5	47.60	47.70	-4	4,605	-0.09%
2021/08/24	0	0.00	25	47.15	47.35	-25	4,633	-0.54%
2021/08/20	10	45.63	0.2	45.75	46.00	9.8	4,715	0.21%
2021/08/18	15	45.77	0	0.00	46.70	15	4,801	0.31%
2021/08/17	5	46.05	0	0.00	46.15	5	4,891	0.10%
2021/08/16	2	46.35	3	46.62	46.45	-1	4,928	-0.02%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/11	16	47.45	2	47.35	47.35	14	5,088	0.28%
2021/08/10	2	48.78	2	48.45	48.20	0	5,155	0.00%
2021/08/09	1	49.40	1	49.40	49.20	0	5,268	0.00%
2021/08/04	8	50.64	5	50.88	50.90	3	5,830	0.05%
2021/08/03	2	50.10	0	0.00	50.20	2	5,928	0.03%
2021/07/30	5	49.75	5	49.81	50.50	0	6,044	0.00%
2021/07/29	6	50.27	20	50.05	50.20	-14	6,132	-0.23%
2021/07/28	39	50.82	4	50.53	50.30	35	6,125	0.57%
2021/07/27	2	49.85	3	50.50	51.00	-1	6,037	-0.02%
2021/07/26	7	49.91	0	0.00	49.75	7	6,042	0.12%
2021/07/22	1	49.20	3	49.15	49.20	-2	6,195	-0.03%
2021/07/21	2	49.00	15	49.61	49.05	-13	6,317	-0.21%
2021/07/20	9	50.08	0	0.00	49.80	9	6,381	0.14%
2021/07/19	7	50.73	0	0.00	50.80	7	6,457	0.11%
2021/07/16	2	50.25	2	50.35	50.20	0	6,657	0.00%
2021/07/15	18	50.01	0	0.00	50.20	18	6,934	0.26%
2021/07/14	4	49.15	0	0.00	49.05	4	7,047	0.06%
2021/07/13	10	50.28	0	0.00	49.70	10	7,214	0.14%
2021/07/09	5	49.14	10	49.15	49.10	-5	7,525	-0.07%
2021/07/08	3	49.72	0	0.00	49.80	3	7,848	0.04%
2021/07/07	1	49.75	2	50.50	49.90	-1	8,285	-0.01%
2021/07/06	2	50.00	0	0.00	49.90	2	8,754	0.02%
2021/07/05	4	50.00	0	0.00	50.40	4	9,480	0.04%
2021/07/02	4	49.94	0	0.00	50.00	4	9,650	0.04%
2021/07/01	3	49.90	3	50.03	50.00	0	9,895	0.00%
2021/06/30	5	50.70	0.2	50.90	50.80	4.8	10,034	0.05%
2021/06/29	2	50.70	0	0.00	50.50	2	10,099	0.02%
2021/06/28	25.1	51.89	0	0.00	51.00	25.1	10,209	0.25%
2021/06/25	0.1	52.76	1	52.50	52.30	-0.9	10,177	-0.01%
2021/06/23	47	52.65	16	52.73	53.00	31	10,154	0.31%
2021/06/22	2.1	53.28	6	52.30	53.00	-3.9	10,174	-0.04%
2021/06/21	0	0.00	1	50.00	50.20	-1	9,833	-0.01%
2021/06/18	12	51.26	0	0.00	50.40	12	9,937	0.12%
2021/06/17	1	51.30	0	0.00	51.30	1	10,040	0.01%
2021/06/11	0	0.00	1	49.80	50.00	-1	10,559	-0.01%
2021/06/09	0	0.00	2	49.15	48.70	-2	11,185	-0.02%
2021/06/04	1	50.40	0	0.00	50.30	1	12,105	0.01%
2021/06/03	5	50.68	3	50.67	50.70	2	12,176	0.02%
2021/06/02	0	0.00	3	51.00	51.00	-3	12,397	-0.02%
2021/06/01	0	0.00	3	51.60	51.50	-3	12,559	-0.02%
2021/05/31	0	0.00	4	51.48	51.20	-4	13,051	-0.03%
2021/05/28	4	51.20	1.1	51.32	51.20	2.9	13,746	0.02%
2021/05/27	6	50.20	2	51.25	51.50	4	13,815	0.03%
2021/05/26	8	49.75	0	0.00	50.40	8	13,869	0.06%
2021/05/25	4	49.19	0	0.00	49.80	4	13,915	0.03%
2021/05/24	3	48.30	1	48.50	48.35	2	14,033	0.01%
2021/05/21	2	48.05	0	0.00	48.10	2	14,176	0.01%
2021/05/20	1	48.05	0	0.00	47.55	1	14,394	0.01%
2021/05/19	4	47.98	32	47.80	48.80	-28	14,474	-0.19%
2021/05/18	4	47.21	3	47.25	47.45	1	14,584	0.01%
2021/05/17	31	44.00	1	43.20	44.65	30	14,712	0.20%
2021/05/14	0	0.00	2	48.85	47.50	-2	14,647	-0.01%
2021/05/13	4	46.86	3	47.30	47.00	1	14,627	0.01%
2021/05/12	2	48.60	0.2	45.00	45.75	1.8	14,724	0.01%
2021/05/11	5	50.20	0	0.00	49.20	5	14,627	0.03%
2021/05/07	2	52.35	89	52.20	52.50	-87	15,779	-0.55%
2021/05/06	88	52.31	1	51.90	51.70	87	15,779	0.55%
2021/05/05	2	50.20	0	0.00	49.50	2	15,623	0.01%
2021/05/04	11	49.71	13	49.13	49.35	-2	15,716	-0.01%
2021/05/03	4	52.18	0	0.00	52.00	4	15,725	0.03%
2021/04/29	0	0.00	2	53.70	53.50	-2	15,766	-0.01%
2021/04/28	18	53.61	1	53.50	53.50	17	15,790	0.11%
2021/04/27	4	54.20	0	0.00	54.10	4	15,841	0.03%
2021/04/26	3	54.00	1	54.30	54.20	2	15,879	0.01%
2021/04/23	2	53.80	0	0.00	53.70	2	16,025	0.01%
2021/04/22	3	55.60	5	54.52	54.10	-2	16,084	-0.01%
2021/04/21	5	56.88	5	56.70	56.30	0	15,904	0.00%
2021/04/20	3	55.77	0	0.00	56.00	3	15,756	0.02%
2021/04/19	13	56.53	25	56.22	56.30	-12	15,798	-0.08%
2021/04/16	1	55.90	2	56.15	56.10	-1	15,903	-0.01%
2021/04/15	5	53.88	7	53.80	53.70	-2	15,762	-0.01%
2021/04/14	28	54.95	37	54.78	54.10	-9	15,998	-0.06%
2021/04/13	37.2	57.33	15	57.24	55.40	22.2	16,006	0.14%
2021/04/12	44	56.64	38	56.78	56.40	6	15,934	0.04%
2021/04/09	55.1	56.74	48.2	56.63	57.30	6.9	16,319	0.04%
2021/04/08	9	54.78	3	54.80	54.30	6	16,049	0.04%
2021/04/07	7	54.33	1	54.30	54.40	6	16,015	0.04%
2021/04/06	20	53.15	0	0.00	53.40	20	16,165	0.12%
2021/04/01	2	52.50	0	0.00	52.70	2	16,164	0.01%
2021/03/31	4	53.13	2	54.00	52.80	2	16,177	0.01%
2021/03/30	0	0.00	0.1	53.40	53.50	-0.1	16,210	0.00%
2021/03/29	4	53.33	7	53.07	53.50	-3	16,443	-0.02%
2021/03/25	2	52.05	12	51.60	51.80	-10	16,865	-0.06%
2021/03/24	3	53.20	1	53.30	53.20	2	17,349	0.01%
2021/03/23	15	53.83	0	0.00	53.90	15	17,498	0.09%
2021/03/22	5	53.70	4	53.45	53.20	1	17,696	0.01%
2021/03/19	4	54.13	1	54.20	54.00	3	18,236	0.02%
2021/03/18	2	54.95	6.1	55.20	55.00	-4.1	18,672	-0.02%
2021/03/17	4	54.13	20.2	53.65	53.80	-16.2	19,532	-0.08%
2021/03/16	12	55.12	7	54.91	54.70	5	20,212	0.02%
2021/03/15	5.1	55.40	22	55.05	55.10	-16.9	20,601	-0.08%
2021/03/12	20	54.94	39	55.16	54.60	-19	21,284	-0.09%
2021/03/11	0.3	53.33	2	54.30	53.10	-1.7	21,124	-0.01%
2021/03/10	2.1	52.30	12	52.58	52.00	-9.9	21,286	-0.05%
2021/03/09	24	52.16	23	52.07	51.80	1	21,847	0.00%
2021/03/08	0	0.00	4	53.13	51.90	-4	21,986	-0.02%
2021/03/05	14	51.69	33	51.65	51.40	-19	22,218	-0.09%
2021/03/04	4	53.43	64	54.05	52.70	-60	22,943	-0.26%
2021/03/03	108	53.13	53	52.68	53.90	55	23,991	0.23%	大買/
2021/03/02	3	50.67	2	51.15	50.20	1	24,507	0.00%
2021/02/26	2	50.40	0	0.00	50.10	2	26,263	0.01%
2021/02/25	1	50.70	3	50.47	50.40	-2	26,622	-0.01%
2021/02/24	1	51.40	0	0.00	50.40	1	26,877	0.00%
2021/02/23	10	51.90	7	51.34	51.70	3	27,023	0.01%
2021/02/22	4	50.25	3	51.10	51.40	1	27,601	0.00%
2021/02/19	3	49.68	0	0.00	50.00	3	27,761	0.01%
2021/02/18	10	49.91	9	50.21	50.50	1	27,860	0.00%
2021/02/17	1	48.45	6	48.66	49.30	-5	27,884	-0.02%
2021/02/05	1	47.20	2	47.80	47.55	-1	27,902	0.00%
2021/02/04	3	47.68	9	47.57	47.45	-6	28,067	-0.02%
2021/02/03	9	47.32	1.1	47.68	47.20	8	28,193	0.03%
2021/02/02	9	46.97	0	0.00	46.70	9	28,299	0.03%
2021/02/01	27	46.47	1	46.75	46.75	26	28,457	0.09%
2021/01/29	2	49.90	7	49.11	47.90	-5	28,128	-0.02%
2021/01/28	23	46.78	1	47.80	46.55	22	28,220	0.08%
2021/01/27	1	47.50	0	0.00	47.70	1	28,560	0.00%
2021/01/26	3	47.50	0	0.00	47.15	3	29,167	0.01%
2021/01/25	1	47.00	5	47.89	48.10	-4	29,673	-0.01%
2021/01/22	1	46.20	5	46.35	46.45	-4	30,115	-0.01%
2021/01/21	0	0.00	4	45.50	45.40	-4	30,797	-0.01%
2021/01/20	1	45.35	15.2	45.82	45.30	-14.2	32,476	-0.04%
2021/01/19	4	47.74	16	47.60	47.55	-12	32,656	-0.04%
2021/01/18	36	45.37	25	46.63	47.65	11	33,008	0.03%
2021/01/15	0	48.00	10	47.45	47.05	-10	33,369	-0.03%
2021/01/14	2	48.00	1	48.50	48.10	1	33,472	0.00%
2021/01/13	6.1	48.18	14	47.92	48.20	-8	33,635	-0.02%
2021/01/12	26.1	48.47	120	48.83	48.25	-93.9	33,857	-0.28%	大賣/
2021/01/11	30	49.36	11	49.58	49.45	19	34,026	0.06%
2021/01/08	8	48.30	0	0.00	48.20	8	34,121	0.02%
2021/01/07	120	47.94	2	48.50	47.75	118	34,457	0.34%	大買/鉅額交易
2021/01/06	11.1	47.69	17	47.38	47.10	-5.9	35,051	-0.02%
2021/01/04	11	50.31	57	50.04	49.10	-46	35,607	-0.13%
2020/12/31	8	54.44	3	54.10	53.60	5	35,064	0.01%
2020/12/30	2	56.05	1	55.90	56.20	1	34,948	0.00%
2020/12/29	11	56.35	23	56.56	55.90	-12	35,653	-0.03%
2020/12/28	12	55.33	3	55.53	55.20	9	35,848	0.03%
2020/12/25	6	54.60	1	54.90	54.60	5	36,510	0.01%
2020/12/24	5	54.98	5	54.88	54.70	0	36,688	0.00%
2020/12/23	1	55.70	1	53.90	54.30	0	36,828	0.00%
2020/12/22	4	54.67	0.4	53.10	53.10	3.6	37,382	0.01%
2020/12/21	2.1	55.54	0	0.00	55.50	2.1	37,567	0.01%
2020/12/18	2	55.70	12	55.56	55.80	-10	38,202	-0.03%
2020/12/17	5	53.02	0	0.00	53.00	5	38,116	0.01%
2020/12/16	5	53.88	8	53.90	54.20	-3	38,160	-0.01%
2020/12/15	12	53.15	5.5	52.98	51.80	6.5	38,056	0.02%
2020/12/14	6	56.00	4.8	56.39	55.60	1.3	37,801	0.00%
2020/12/11	90	58.51	61	61.46	55.80	29	37,521	0.08%
2020/12/10	143	63.16	146	62.60	61.70	-3	36,688	-0.01%	大買/大賣/
2020/12/09	38	62.56	11	62.97	63.30	27	36,539	0.07%
2020/12/08	15	60.89	19	60.40	61.50	-4	37,342	-0.01%
2020/12/07	5	58.26	17	56.79	58.20	-12	37,134	-0.03%
2020/12/04	20	57.65	1	57.30	57.30	19	37,103	0.05%
2020/12/03	126	58.68	96	58.77	58.30	30	37,234	0.08%	大買/
2020/12/01	4	58.05	2.1	58.69	58.00	1.9	38,275	0.01%
2020/11/30	19.5	57.93	27	57.80	58.50	-7.5	38,300	-0.02%
2020/11/27	115	57.93	133	58.06	56.70	-18	37,928	-0.05%	大買/大賣/
2020/11/26	68	56.00	28	56.13	55.60	40	37,034	0.11%
2020/11/25	7.1	54.99	33	54.04	56.10	-25.9	36,177	-0.07%
2020/11/24	15	51.47	5	51.44	51.00	10	34,519	0.03%
2020/11/23	6	49.88	3	50.50	50.90	3	34,095	0.01%
2020/11/20	2	50.20	0	0.00	49.65	2	33,763	0.01%
2020/11/19	6	50.88	9	50.80	50.30	-3	33,458	-0.01%
2020/11/18	4	48.61	12	49.16	49.75	-8	32,719	-0.02%
2020/11/17	4	47.73	2	47.78	47.65	2	32,390	0.01%
2020/11/16	2	47.95	2	47.90	47.55	0	32,271	0.00%
2020/11/13	11	47.79	13	48.08	48.55	-2	32,114	-0.01%
2020/11/12	12	47.76	7	47.59	47.20	5	32,031	0.02%
2020/11/11	6	48.15	7	48.43	48.65	-1	32,081	0.00%
2020/11/10	9	49.05	8	48.66	48.80	1	32,097	0.00%
2020/11/09	12	50.18	5	50.29	49.85	7	31,720	0.02%
2020/11/06	1	49.90	2	50.08	50.00	-1	31,373	0.00%
2020/11/05	13	50.58	16	50.83	50.20	-3	31,123	-0.01%
2020/11/04	5	49.12	4	49.51	49.00	1	30,304	0.00%
2020/11/03	14	49.62	21	49.83	49.60	-7	29,905	-0.02%
2020/11/02	21	48.95	26	49.13	49.05	-5	29,259	-0.02%
2020/10/30	39	49.98	28	49.94	48.15	11	28,635	0.04%
2020/10/29	20	52.11	14	52.00	51.90	6	27,928	0.02%
2020/10/28	30	51.37	53	52.20	53.00	-23	27,143	-0.08%
2020/10/27	8	49.28	9	49.31	48.75	-1	25,399	0.00%
2020/10/26	10	48.99	11	49.59	49.45	-1	25,117	0.00%
2020/10/23	21	48.25	14	48.49	49.00	7	24,608	0.03%
2020/10/22	2	46.65	7	46.87	47.00	-5	24,019	-0.02%
2020/10/21	5	46.54	5	46.70	46.10	0	23,783	0.00%
2020/10/20	12	46.21	6	46.09	45.90	6	23,587	0.03%
2020/10/19	5	47.66	7	47.63	47.25	-2	23,359	-0.01%
2020/10/16	9	48.19	3	48.50	47.40	6	23,270	0.03%
2020/10/15	4	50.09	4	51.03	49.30	0	22,868	0.00%
2020/10/14	15	50.69	20	50.93	50.70	-5	22,361	-0.02%
2020/10/13	9	49.09	10	48.97	49.40	-1	21,443	0.00%
2020/10/12	41	48.92	36	48.76	49.40	5	20,980	0.02%
2020/10/08	9	46.79	9	47.29	47.00	0	20,214	0.00%
2020/10/07	7	46.69	5	46.66	46.55	2	19,873	0.01%
2020/10/06	21	46.76	21	46.95	46.90	0	19,520	0.00%
2020/10/05	11	44.03	31	44.31	45.60	-20	18,668	-0.11%
2020/09/30	23	43.29	26	42.77	42.70	-3	18,081	-0.02%
2020/09/29	13	41.93	9	41.72	41.65	4	17,218	0.02%
2020/09/28	15	42.00	52	42.46	43.10	-37	16,997	-0.22%
2020/09/25	45	44.14	16	44.69	42.65	29	16,664	0.17%
2020/09/24	14	46.07	5	46.16	44.75	9	15,808	0.06%
2020/09/23	66	46.07	62	46.22	47.10	4	15,373	0.03%
2020/09/22	41	48.88	31	48.47	48.40	10	14,434	0.07%
2020/09/21	12	51.95	29	52.07	51.50	-17	13,840	-0.12%
2020/09/18	4	51.35	8	51.73	51.20	-4	13,532	-0.03%
2020/09/17	29	51.99	16	52.48	51.30	13	13,284	0.10%
2020/09/16	23	51.09	4	51.70	51.60	19	12,833	0.15%
2020/09/15	4	51.00	18	51.78	52.00	-14	12,553	-0.11%
2020/09/14	22	50.25	26	52.25	51.50	-4	12,216	-0.03%
2020/09/11	36	55.29	20	54.60	52.40	16	11,514	0.14%
2020/09/10	20	51.44	19	51.97	53.40	1	10,049	0.01%
2020/09/09	2	49.55	1	49.70	49.75	1	9,160	0.01%
2020/09/08	10	49.99	17	49.85	48.50	-7	8,760	-0.08%
2020/09/07	13	49.83	15	50.60	51.00	-2	8,130	-0.02%
2020/09/04	20	45.57	54	45.43	46.60	-34	7,381	-0.46%
2020/09/03	4	43.65	32	42.85	44.30	-28	6,205	-0.45%
2020/09/02	6	41.06	8	40.49	42.15	-2	5,672	-0.04%
2020/09/01	19	39.27	59.9	39.55	39.95	-40.9	5,137	-0.80%
2020/08/31	11	36.77	5	36.12	37.60	6	4,513	0.13%
2020/08/28	14	34.42	9	34.47	34.55	5	4,125	0.12%
2020/08/27	0	0.00	1	32.95	33.00	-1	3,918	-0.03%
2020/08/26	2	32.55	0	0.00	32.60	2	3,893	0.05%
2020/08/25	30	33.20	0	0.00	32.75	30	3,897	0.77%
2020/08/24	21	32.80	0	0.00	32.80	21	3,914	0.54%
2020/08/21	2	32.95	14	32.98	32.75	-12	4,006	-0.30%
2020/08/20	5	33.80	30	33.15	32.65	-25	3,967	-0.63%
2020/08/19	4	34.33	7	34.69	34.25	-3	3,841	-0.08%
2020/08/18	5	34.68	26	34.11	34.05	-21	3,756	-0.56%
2020/08/17	4	34.11	21	33.60	34.50	-17	3,596	-0.47%
2020/08/14	22	31.12	15	32.01	31.40	7	3,273	0.21%
2020/08/12	5	30.75	0	0.00	31.25	5	3,091	0.16%
2020/08/11	0	0.00	20	30.85	31.10	-20	3,108	-0.64%
2020/08/10	1	31.75	5	31.35	31.10	-4	3,180	-0.13%
2020/08/07	39	30.60	10	30.60	30.70	29	3,199	0.91%
2020/08/06	4	30.80	2	30.55	30.90	2	3,250	0.06%
2020/08/05	10	30.80	0	0.00	30.90	10	3,318	0.30%
2020/08/04	0	0.00	1	30.95	30.90	-1	3,392	-0.03%
2020/08/03	6	30.75	0	0.00	30.90	6	3,406	0.18%
2020/07/31	0	0.00	10	30.50	30.60	-10	3,347	-0.30%
2020/07/30	2	30.45	1	30.60	30.45	1	3,316	0.03%
2020/07/29	0	0.00	10	29.62	29.80	-10	3,276	-0.31%
2020/07/27	10	30.30	0	0.00	29.65	10	3,272	0.31%
2020/07/24	16	30.71	3	30.60	30.35	13	3,252	0.40%
2020/07/23	3	30.75	3	31.35	31.55	0	3,207	0.00%
2020/07/22	9	30.33	24	30.08	30.75	-15	3,084	-0.49%
2020/07/21	6	28.89	0	0.00	28.90	6	2,817	0.21%
2020/07/20	0	0.00	5	28.90	28.90	-5	2,805	-0.18%
2020/07/15	13	28.82	4	29.13	28.90	9	2,787	0.32%
2020/07/14	5	28.41	0	0.00	28.70	5	2,724	0.18%
2020/07/13	3	28.95	8	28.90	29.00	-5	2,715	-0.18%
2020/07/10	5.1	28.46	3	28.88	28.90	2.1	2,733	0.08%
2020/07/09	9	28.96	12	28.98	28.90	-3	2,707	-0.11%
2020/07/08	1	28.60	7	28.56	28.55	-6	2,702	-0.22%
2020/07/02	0	0.00	3	28.25	28.30	-3	2,692	-0.11%
2020/06/30	3	27.60	0	0.00	27.65	3	2,676	0.11%
2020/06/22	0	0.00	5	27.55	27.55	-5	2,750	-0.18%
2020/06/19	13	27.46	0	0.00	27.15	13	2,778	0.47%
2020/06/17	2	27.60	0	0.00	27.80	2	2,777	0.07%
2020/06/10	2	28.50	0	0.00	28.65	2	2,904	0.07%
2020/06/05	0	0.00	5	28.95	29.20	-5	3,054	-0.16%
2020/06/04	0	0.00	20	28.33	28.30	-20	3,067	-0.65%
2020/06/02	3	28.15	0	0.00	28.15	3	3,074	0.10%
2020/06/01	2	28.48	0	0.00	28.65	2	3,033	0.07%
2020/05/29	10	28.69	5	28.65	28.50	5	3,015	0.17%
2020/05/28	0	0.00	36	28.97	29.20	-36	2,941	-1.22%
2020/05/27	0	0.00	5	28.10	28.00	-5	2,845	-0.18%
2020/05/26	27	27.70	0	0.00	27.60	27	2,843	0.95%
2020/05/25	15	27.63	1	27.70	27.70	14	2,892	0.48%
2020/05/22	3	27.25	14.2	27.43	27.40	-11.2	2,924	-0.38%
2020/05/21	11	27.45	8.2	27.54	27.65	2.8	2,917	0.10%
2020/05/20	0	0.00	24	27.69	27.60	-24	2,918	-0.82%
2020/05/19	13	27.65	5.7	27.94	27.70	7.3	2,894	0.25%
2020/05/18	1	27.05	0	0.00	27.55	1	2,857	0.03%
2020/05/15	10	27.70	21	27.55	27.55	-11	2,868	-0.38%
2020/05/14	28	27.52	9	27.59	27.50	19	2,833	0.67%
2020/05/13	17	27.32	75	27.33	27.50	-58	2,818	-2.06%
2020/05/12	6	27.20	15	27.40	27.65	-9	2,768	-0.33%
2020/05/11	40	26.35	19	26.88	27.20	21	2,698	0.78%
2020/05/08	1	25.90	22	25.67	26.00	-21	2,614	-0.80%
2020/05/05	6	25.19	7	25.28	25.35	-1	2,800	-0.04%
2020/05/04	1	24.95	3	24.90	24.85	-2	2,837	-0.07%
2020/04/29	1	24.85	0	0.00	25.00	1	2,926	0.03%
2020/04/28	20	25.10	1	24.95	24.95	19	2,994	0.63%
2020/04/27	15	24.80	15	24.57	24.90	0	3,083	0.00%
2020/04/23	6	23.70	5	23.55	23.75	1	3,249	0.03%
2020/04/22	5	23.00	15	23.32	23.60	-10	3,514	-0.28%
2020/04/21	17	24.18	6	24.14	23.60	11	3,509	0.31%
2020/04/20	3	24.40	0	0.00	24.50	3	3,495	0.09%
2020/04/17	11	24.41	75	24.44	24.40	-64	3,533	-1.81%
2020/04/15	20	24.18	5	24.40	24.40	15	3,667	0.41%
2020/04/14	10	23.70	26	23.75	23.80	-16	3,675	-0.44%
2020/04/13	41	23.60	2	23.65	23.55	39	3,712	1.05%
2020/04/10	20	23.55	2	23.68	23.65	18	3,715	0.48%
2020/04/09	13	23.34	29	23.38	23.25	-16	3,793	-0.42%
2020/04/08	1	22.85	4	23.26	23.35	-3	3,904	-0.08%
2020/04/07	41	22.51	14	23.05	23.15	27	4,070	0.66%
2020/04/06	10	22.23	0	0.00	22.25	10	4,032	0.25%
2020/04/01	3	22.05	3	22.25	22.20	0	4,029	0.00%
2020/03/31	5	22.09	37	22.15	22.35	-32	4,018	-0.80%
2020/03/30	35	21.95	16	22.03	22.10	19	4,027	0.47%
2020/03/27	5	21.95	36	21.97	21.80	-31	4,025	-0.77%
2020/03/26	15	21.77	4	21.86	21.80	11	4,016	0.27%
2020/03/25	15	21.48	0	0.00	21.85	15	3,996	0.38%
2020/03/24	4	21.06	0	0.00	20.85	4	3,954	0.10%
2020/03/23	5	19.81	5	20.65	20.70	0	3,969	0.00%
2020/03/20	6	20.81	1	21.25	20.70	5	3,963	0.13%
2020/03/19	27	19.88	23	19.70	19.70	4	3,930	0.10%
2020/03/18	21	21.74	1	21.95	21.85	20	3,853	0.52%
2020/03/17	5	21.70	0	0.00	21.70	5	3,843	0.13%
2020/03/16	11	22.21	2	22.50	22.20	9	3,825	0.24%
2020/03/13	17	21.88	0	0.00	22.35	17	3,768	0.45%
2020/03/12	2	23.33	20	23.30	23.45	-18	3,674	-0.49%
2020/03/11	1	24.75	1	25.10	24.60	0	3,549	0.00%
2020/03/10	3	24.40	29	24.44	25.00	-26	3,530	-0.74%
2020/03/09	20	25.40	3	25.32	25.05	17	3,467	0.49%
2020/03/06	8	26.07	2	26.35	26.05	6	3,436	0.17%
2020/03/05	4	26.19	6	26.35	26.35	-2	3,444	-0.06%
2020/03/04	11	26.07	0	0.00	26.10	11	3,463	0.32%
2020/03/03	3	26.28	0	0.00	26.35	3	3,466	0.09%
2020/03/02	5	25.58	2	25.90	25.80	3	3,465	0.09%
2020/02/27	6	26.00	1	26.45	26.00	5	3,421	0.15%
2020/02/26	10	26.25	3	26.70	26.55	7	3,373	0.21%
2020/02/25	3	26.45	0	0.00	26.30	3	3,311	0.09%
2020/02/24	4	27.00	0	0.00	26.75	4	3,251	0.12%
2020/02/21	2	27.30	0	0.00	27.30	2	3,226	0.06%
2020/02/20	5	27.90	3	27.72	27.75	2	3,208	0.06%
2020/02/19	8	27.09	6	27.29	27.50	2	3,185	0.06%
2020/02/18	6	27.63	0	0.00	27.40	6	3,155	0.19%
2020/02/17	1	27.60	9	27.76	28.05	-8	3,170	-0.25%
2020/02/14	25	27.48	20	27.45	27.45	5	3,146	0.16%
2020/02/13	4	27.71	0	0.00	27.55	4	3,075	0.13%
2020/02/12	15	28.04	0	0.00	28.05	15	3,030	0.49%
2020/02/11	15	28.09	0	0.00	28.05	15	2,997	0.50%
2020/02/10	5	28.00	1	27.85	28.20	4	2,951	0.14%
2020/02/07	3	28.55	1	28.60	28.40	2	2,903	0.07%
2020/02/06	2	29.20	0.1	28.60	28.70	1.9	2,842	0.07%
2020/02/05	0	0.00	6	27.80	27.80	-6	2,690	-0.22%
2020/02/03	2	26.48	4	26.69	26.90	-2	2,527	-0.08%
2020/01/31	0	0.00	26	27.03	27.05	-26	2,446	-1.06%
2020/01/30	35	26.49	32	26.63	26.45	3	2,344	0.13%
2020/01/20	1	26.95	14	27.72	27.75	-13	2,227	-0.58%
2020/01/17	15	27.23	7	27.25	27.15	8	2,170	0.37%
2020/01/16	19	27.87	42	27.86	27.85	-23	2,020	-1.14%
2020/01/15	1	26.15	14	26.15	26.10	-13	1,757	-0.74%
2020/01/13	6	25.68	7	25.98	25.95	-1	1,732	-0.06%
2020/01/10	13	26.04	1	26.65	26.00	12	1,698	0.71%
2020/01/09	0	0.00	14	26.04	26.45	-14	1,620	-0.86%
2020/01/08	15	24.98	6	25.21	25.15	9	1,500	0.60%
2020/01/07	4	25.25	31	25.39	25.45	-27	1,445	-1.87%
2020/01/06	11	25.39	6	25.22	25.20	5	1,388	0.36%
2020/01/03	11	25.28	39	25.53	25.60	-28	1,351	-2.07%
2020/01/02	1.1	24.93	14	25.34	25.55	-13	1,251	-1.03%
2019/12/31	6	24.46	6	24.72	24.30	0	1,110	0.00%
2019/12/25	0	0.00	1	22.85	22.70	-1	884	-0.11%
2019/12/24	1	22.20	0	0.00	22.45	1	856	0.12%
2019/12/23	1	21.80	8	21.94	22.20	-7	832	-0.84%
2019/12/20	2	21.88	0	0.00	21.85	2	805	0.25%
2019/12/18	0	0.00	15	22.01	22.00	-15	784	-1.91%
2019/12/17	0	0.00	2	21.80	21.80	-2	748	-0.27%
2019/12/16	1	21.65	2	21.73	21.65	-1	726	-0.14%
2019/12/13	0	0.00	5	21.75	21.70	-5	721	-0.69%
2019/12/12	1	21.35	5	21.49	21.55	-4	697	-0.57%
2019/12/11	2	21.25	5	21.34	21.30	-3	675	-0.44%
2019/12/10	0	0.00	1	21.35	21.35	-1	666	-0.15%
2019/12/06	0	0.00	6	21.35	21.30	-6	680	-0.88%
2019/12/05	0	0.00	4	21.43	21.35	-4	682	-0.59%
2019/12/04	1	21.25	2	21.30	21.25	-1	678	-0.15%
2019/12/03	4	21.25	2	21.25	21.25	2	661	0.30%
2019/12/02	3	21.55	0	0.00	21.30	3	647	0.46%
2019/11/29	0	0.00	3	21.73	21.70	-3	628	-0.48%
2019/11/28	2	21.58	1	21.75	21.70	1	601	0.17%
2019/11/27	0	0.00	1	21.70	21.70	-1	589	-0.17%
2019/11/26	1	21.35	0	0.00	21.40	1	576	0.17%
2019/11/25	0	0.00	3	21.38	21.40	-3	595	-0.50%
2019/11/22	0	0.00	14	21.38	21.35	-14	627	-2.23%
2019/11/21	1	21.25	12	21.31	21.30	-11	642	-1.71%
2019/11/20	1	21.30	1	21.35	21.35	0	646	0.00%
2019/11/19	0	0.00	3	21.37	21.40	-3	640	-0.47%
2019/11/18	2	21.20	0	0.00	21.20	2	634	0.32%
2019/11/15	3	21.27	0	0.00	21.25	3	636	0.47%
2019/11/13	0	0.00	1	20.85	20.85	-1	568	-0.18%
2019/11/08	1	20.50	0	0.00	20.60	1	527	0.19%
2019/11/07	0	0.00	1	20.60	20.55	-1	529	-0.19%
2019/11/01	0	0.00	1	20.30	20.40	-1	539	-0.19%
2019/10/30	0	0.00	1	20.35	20.35	-1	568	-0.18%
2019/10/29	0	0.00	1	20.30	20.30	-1	570	-0.18%
2019/10/28	0	0.00	1	20.35	20.35	-1	575	-0.17%
2019/10/25	0	0.00	36	20.30	20.35	-36	577	-6.24%
2019/10/24	1	20.25	0	0.00	20.35	1	582	0.17%
2019/10/23	1	20.20	2	20.35	20.35	-1	580	-0.17%
2019/10/22	3	20.33	1	20.40	20.40	2	576	0.35%
2019/10/21	2	20.33	1	20.45	20.45	1	567	0.18%
2019/10/18	0	0.00	1	20.35	20.60	-1	560	-0.18%
2019/10/17	2	20.28	0	0.00	20.25	2	563	0.35%
2019/10/15	0	0.00	1	20.30	20.30	-1	569	-0.18%
2019/10/14	1	20.15	0	0.00	20.25	1	574	0.17%
2019/10/08	1	20.15	2	20.10	20.10	-1	580	-0.17%
2019/10/04	0	0.00	2	20.18	20.20	-2	580	-0.34%
2019/10/03	1	20.05	1	20.10	20.10	0	586	0.00%
2019/10/02	1	20.15	1	20.15	20.15	0	591	0.00%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/27	1	20.20	21	20.24	20.20	-20	591	-3.38%
2019/09/25	1	20.30	1	20.30	20.30	0	600	0.00%
2019/09/24	0	0.00	1	20.40	20.40	-1	615	-0.16%
2019/09/19	0	0.00	8	20.40	20.40	-8	644	-1.24%
2019/09/18	0	0.00	1.6	20.30	20.35	-1.6	660	-0.25%
2019/09/17	0	0.00	2	20.28	20.25	-2	667	-0.30%
2019/09/11	3	20.30	1	20.30	20.30	2	685	0.29%
2019/09/10	2	20.43	1	20.40	20.40	1	679	0.15%
2019/09/05	0	0.00	3	20.30	20.30	-3	680	-0.44%
2019/08/29	0	0.00	1	20.15	20.15	-1	695	-0.14%
2019/08/28	1	20.00	1	20.10	20.05	0	692	0.00%
2019/08/27	6	20.81	4	20.85	20.85	2	674	0.30%
2019/08/26	2	20.85	8	20.90	20.90	-6	651	-0.92%
2019/08/22	0	0.00	1	21.00	21.00	-1	632	-0.16%
2019/08/16	7	20.93	6	20.94	21.00	1	711	0.14%
2019/08/15	1	20.90	1	20.95	20.95	0	700	0.00%
2019/08/14	2	20.95	2	21.10	21.10	0	711	0.00%
2019/08/08	6	20.80	1	20.85	20.85	5	774	0.65%
2019/08/06	0	0.00	1	20.80	20.90	-1	817	-0.12%
2019/08/05	0	0.00	2	20.85	20.85	-2	853	-0.23%
2019/08/02	1	20.85	1	20.95	20.80	0	864	0.00%
2019/08/01	1	20.95	0	0.00	20.95	1	894	0.11%
2019/07/31	0	0.00	1	21.05	21.05	-1	894	-0.11%
2019/07/30	10	20.99	0	0.00	21.00	10	897	1.11%
2019/07/29	1	21.05	0	0.00	21.05	1	906	0.11%
2019/07/26	14	21.00	0	0.00	21.00	14	905	1.55%
2019/07/25	3	21.00	0	0.00	21.10	3	907	0.33%
2019/07/23	2	21.00	0	0.00	21.00	2	905	0.22%
2019/07/22	1	20.95	1.2	21.00	21.00	-0.2	915	-0.02%
2019/07/19	1	21.00	1	21.10	21.10	0	914	0.00%
2019/07/17	0	0.00	1	21.20	21.15	-1	915	-0.11%
2019/07/16	12	21.23	0	0.00	21.25	12	917	1.31%
2019/07/15	21	21.28	0	0.00	21.25	21	912	2.30%
2019/07/12	1	21.20	0	0.00	21.35	1	915	0.11%
2019/07/09	0	0.00	6	21.25	21.20	-6	916	-0.65%
2019/07/08	1	21.15	1	21.35	21.15	0	915	0.00%
2019/07/05	0	0.00	6	21.31	21.30	-6	939	-0.64%
2019/07/04	0	0.00	2	21.30	21.30	-2	947	-0.21%
2019/07/03	0	0.00	5	21.22	21.20	-5	953	-0.52%
2019/07/01	1	21.20	2	21.20	21.20	-1	955	-0.10%
2019/06/28	1	21.25	0	0.00	21.20	1	937	0.11%
2019/06/27	1	21.30	0	0.00	21.35	1	932	0.11%
2019/06/24	0	0.00	1	21.30	21.30	-1	924	-0.11%
2019/06/21	0	0.00	2	21.15	21.15	-2	913	-0.22%
2019/06/20	7	21.07	0	0.00	21.10	7	910	0.77%
2019/06/19	1	20.95	0	0.00	21.10	1	909	0.11%
2019/06/14	1	20.85	0	0.00	20.90	1	895	0.11%
2019/06/13	1	20.90	0	0.00	20.95	1	892	0.11%
2019/06/11	6	20.98	0	0.00	20.95	6	892	0.67%
2019/06/10	2	20.93	3	21.12	21.15	-1	884	-0.11%
2019/06/05	5	20.88	1	21.05	20.85	4	874	0.46%
2019/06/03	0	0.00	1	20.90	20.85	-1	873	-0.11%
2019/05/30	0	0.00	1	20.95	20.80	-1	862	-0.12%
2019/05/29	1	20.70	1	20.85	20.80	0	857	0.00%
2019/05/27	1	20.65	0	0.00	20.65	1	799	0.13%
2019/05/24	5	20.63	0	0.00	20.70	5	803	0.62%
2019/05/23	2	20.65	1	20.80	20.65	1	799	0.13%
2019/05/22	1	20.95	0	0.00	20.90	1	789	0.13%
2019/05/21	1	20.90	0	0.00	21.05	1	792	0.13%
2019/05/20	10	20.98	1	21.05	21.05	9	781	1.15%
2019/05/17	15	21.05	1	21.25	21.15	14	749	1.87%
2019/05/16	0	0.00	4	21.14	21.05	-4	733	-0.55%
2019/05/15	2	21.03	3	21.00	21.00	-1	703	-0.14%
2019/05/14	1	20.80	2	21.18	21.20	-1	687	-0.15%
2019/05/10	0	0.00	2	21.23	21.25	-2	631	-0.32%
2019/05/09	1	21.05	6	21.11	21.15	-5	611	-0.82%
2019/05/08	0	0.00	7	20.86	20.80	-7	555	-1.26%
2019/05/06	5	20.75	0	0.00	20.80	5	549	0.91%
2019/05/03	1	20.80	0	0.00	20.80	1	534	0.19%
2019/05/02	0	0.00	1	21.00	20.95	-1	526	-0.19%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/29	1	20.75	7	20.82	20.70	-6	516	-1.16%
2019/04/26	2	20.78	0	0.00	20.80	2	513	0.39%
2019/04/25	2	20.93	0	0.00	20.95	2	499	0.40%
2019/04/24	0	0.00	6	20.88	21.00	-6	497	-1.21%
2019/04/23	6	20.72	0	0.00	20.70	6	481	1.25%
2019/04/22	0	0.00	8	20.75	20.70	-8	474	-1.69%
2019/04/19	2	20.65	0	0.00	20.70	2	469	0.43%
2019/04/18	2	20.63	0	0.00	20.60	2	465	0.43%
2019/04/17	4	20.65	5	20.65	20.65	-1	458	-0.22%
2019/04/16	7	20.65	1	20.75	20.75	6	451	1.33%
2019/04/15	7	20.64	0	0.00	20.75	7	455	1.54%
2019/04/12	2	20.65	6	20.69	20.65	-4	452	-0.88%
2019/04/11	0	0.00	12	20.71	20.65	-12	447	-2.68%
2019/04/10	19	20.58	3	20.60	20.55	16	414	3.86%
2019/04/09	38	20.63	1	20.70	20.70	37	406	9.10%
2019/04/08	19	20.69	0	0.00	20.70	19	399	4.75%
2019/04/03	5	20.75	0	0.00	20.65	5	394	1.27%
2019/04/02	1	20.55	1	20.70	20.65	0	405	0.00%
2019/03/29	0	0.00	1	20.65	20.65	-1	402	-0.25%
2019/03/27	30	20.65	1	20.65	20.60	29	400	7.23%
2019/03/26	10	20.40	0	0.00	20.40	10	401	2.49%
2019/03/25	0	0.00	1	20.30	20.30	-1	403	-0.25%
2019/03/22	2	20.30	1	20.55	20.40	1	402	0.25%
2019/03/21	27	20.38	11	20.49	20.45	16	398	4.02%
2019/03/20	0	0.00	1	20.40	20.40	-1	394	-0.25%
2019/03/19	16	20.26	1	20.35	20.25	15	394	3.80%
2019/03/18	30	20.33	6	20.20	20.30	24	391	6.13%
2019/03/15	2	20.23	2	20.30	20.20	0	395	0.00%
2019/03/14	2	20.23	5	20.40	20.40	-3	390	-0.77%
2019/03/13	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/03/12	0	0.00	12	20.48	20.45	-12	408	-2.94%
2019/03/11	1	20.30	0	0.00	20.35	1	413	0.24%
2019/03/07	1	20.35	3	20.30	20.30	-2	426	-0.47%
2019/03/06	1	20.35	0	0.00	20.45	1	423	0.24%
2019/03/04	1	20.45	1	20.60	20.60	0	422	0.00%
2019/02/26	1	20.45	1	20.55	20.55	0	424	0.00%
2019/02/22	1	20.30	0	0.00	20.45	1	408	0.25%
2019/02/21	0	0.00	1	20.55	20.55	-1	402	-0.25%
2019/02/15	1	20.15	1	20.20	20.20	0	412	0.00%
2019/02/13	3	20.18	1	20.30	20.30	2	419	0.48%
2019/02/11	24	20.12	1	20.00	20.00	23	423	5.44%
2019/01/30	1	19.70	1	19.95	19.90	0	436	0.00%
2019/01/28	1	19.70	0	0.00	19.80	1	441	0.23%
2019/01/23	1	19.60	1	19.70	19.70	0	458	0.00%
2019/01/22	0	0.00	1	19.75	19.75	-1	461	-0.22%
2019/01/15	1	19.50	0	0.00	19.60	1	514	0.19%
2019/01/10	0	0.00	1	19.50	19.50	-1	552	-0.18%
2019/01/08	1	19.40	0	0.00	19.55	1	572	0.17%
2019/01/02	1	19.25	1	19.25	19.25	0	660	0.00%
2018/12/26	0	0.00	1	19.05	19.05	-1	876	-0.11%
2018/12/25	1	19.25	2	19.05	19.05	-1	892	-0.11%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/21	2	19.38	2	19.45	19.40	0	880	0.00%
2018/12/20	1	19.50	2	19.50	19.50	-1	875	-0.11%
2018/12/19	2	19.68	1	19.70	19.70	1	872	0.11%
2018/12/18	2	19.85	1	19.85	19.85	1	881	0.11%
2018/12/17	1	19.85	1	19.90	19.90	0	899	0.00%
2018/12/14	1	19.90	2	19.95	19.95	-1	918	-0.11%
2018/12/12	2	19.93	1	19.95	19.95	1	941	0.11%
2018/12/10	1	19.95	2	19.95	19.95	-1	937	-0.11%
2018/12/07	1	20.05	0	0.00	20.00	1	935	0.11%
2018/12/06	3	20.00	3	20.00	20.00	0	940	0.00%
2018/12/05	1	20.05	2	20.05	20.05	-1	933	-0.11%
2018/12/04	1	20.20	1	20.20	20.20	0	939	0.00%
2018/12/03	2	20.30	2	20.30	20.30	0	945	0.00%
2018/11/30	1	20.20	0	0.00	20.25	1	942	0.11%
2018/11/29	2	20.28	2	20.30	20.30	0	936	0.00%
2018/11/27	0	0.00	1	20.25	20.25	-1	938	-0.11%
2018/11/26	1	20.15	4	20.28	20.20	-3	939	-0.32%
2018/11/23	5	20.22	1	20.20	20.20	4	937	0.43%
2018/11/22	2	20.30	3	20.25	20.25	-1	985	-0.10%
2018/11/21	4	20.38	3	20.35	20.35	1	1,019	0.10%
2018/11/20	0	0.00	1	20.55	20.55	-1	1,041	-0.10%
2018/11/16	3	20.28	2	20.35	20.35	1	1,053	0.09%
2018/11/15	3	20.30	3	20.30	20.30	0	1,051	0.00%
2018/11/14	4	20.39	3	20.40	20.40	1	1,049	0.10%
2018/11/13	0	0.00	3	20.48	20.50	-3	1,038	-0.29%
2018/11/12	1	20.40	0	0.00	20.45	1	1,048	0.10%
2018/11/09	2	20.48	2	20.50	20.50	0	1,047	0.00%
2018/11/08	1	20.60	0	0.00	20.60	1	1,038	0.10%
2018/11/07	1	20.70	0	0.00	20.60	1	1,041	0.10%
2018/11/05	0	0.00	1	20.35	20.30	-1	1,058	-0.09%
2018/11/02	4	20.21	1	20.20	20.20	3	1,059	0.28%
2018/11/01	1	20.20	1	20.30	20.30	0	1,075	0.00%
2018/10/31	1	20.20	0	0.00	20.30	1	1,076	0.09%
2018/10/30	0	0.00	1	19.95	19.95	-1	1,068	-0.09%
2018/10/29	4	19.79	3	19.97	19.95	1	1,069	0.09%
2018/10/26	1	20.05	0	0.00	19.90	1	1,064	0.09%
2018/10/24	0	0.00	1	20.40	20.40	-1	1,053	-0.09%
2018/10/23	1	20.50	2	20.25	20.25	-1	1,056	-0.09%
2018/10/22	2	20.65	2	20.65	20.65	0	1,056	0.00%
2018/10/19	2	20.23	1	20.95	20.95	1	1,054	0.09%
2018/10/18	1	20.45	1	20.50	20.50	0	1,042	0.00%
2018/10/17	1	20.65	0	0.00	20.55	1	1,053	0.09%
2018/10/12	0	0.00	2	20.15	20.90	-2	1,065	-0.19%
2018/10/09	0	0.00	2.5	20.91	20.85	-2.5	1,090	-0.23%
2018/10/08	0	0.00	1	21.25	21.20	-1	1,085	-0.09%
2018/10/05	0	0.00	1	21.30	21.10	-1	1,073	-0.09%
2018/10/04	4	21.56	0	0.00	21.65	4	1,037	0.39%
2018/10/03	0	0.00	1	20.90	21.00	-1	961	-0.10%
2018/10/02	0	0.00	12	20.72	20.70	-12	966	-1.24%
2018/10/01	12	20.80	0	0.00	20.80	12	1,029	1.17%
2018/09/26	0	0.00	2	20.80	20.70	-2	1,065	-0.19%
2018/09/25	2	20.98	0	0.00	20.85	2	1,066	0.19%
2018/09/21	1	20.85	1	20.80	20.70	0	1,046	0.00%
2018/09/13	1	19.95	0	0.00	20.00	1	1,029	0.10%
2018/08/29	0	0.00	2	20.48	20.60	-2	1,200	-0.17%
2018/08/27	1	21.50	2.9	21.42	21.45	-1.9	1,131	-0.17%
2018/08/23	1	21.30	0	0.00	21.30	1	1,118	0.09%
2018/08/22	0	0.00	1	21.05	21.10	-1	1,117	-0.09%
2018/08/17	1	20.95	0	0.00	21.00	1	1,190	0.08%
2018/08/14	0	0.00	1	20.90	20.90	-1	1,188	-0.08%
2018/08/13	2	20.85	1	20.70	20.85	1	1,204	0.08%
2018/07/23	1	21.70	0	0.00	21.70	1	1,310	0.08%
2018/07/20	0	0.00	1	21.60	21.55	-1	1,309	-0.08%
2018/07/17	0	0.00	3	21.45	21.35	-3	1,313	-0.23%
2018/07/05	0	0.00	2	20.50	20.25	-2	1,458	-0.14%
2018/07/03	0	0.00	6	20.63	20.50	-6	2,020	-0.30%
2018/06/29	0	0.00	1	20.90	21.00	-1	2,173	-0.05%
2018/06/15	0	0.00	1	21.10	20.85	-1	2,608	-0.04%
2018/06/14	12	21.58	10	21.20	21.20	2	2,592	0.08%
2018/06/12	0	0.00	1	20.75	20.75	-1	2,504	-0.04%
2018/06/07	0	0.00	10	21.10	21.20	-10	2,500	-0.40%
2018/06/06	0	0.00	6	21.00	20.95	-6	2,495	-0.24%
2018/06/05	0	0.00	36	21.12	21.00	-36	2,482	-1.45%
2018/06/04	50	21.17	2	21.13	21.20	48	2,475	1.94%
2018/06/01	11	20.80	8	20.99	21.00	3	2,466	0.12%
2018/05/31	0	0.00	1	20.90	20.90	-1	2,469	-0.04%
2018/05/30	0	0.00	2	20.90	20.75	-2	2,468	-0.08%
2018/05/16	1	21.10	0	0.00	21.10	1	2,422	0.04%
2018/05/15	9	21.18	9	21.53	21.50	0	2,416	0.00%
2018/05/14	0	0.00	1	21.20	20.95	-1	2,424	-0.04%
2018/05/08	0	0.00	1	20.65	20.95	-1	2,394	-0.04%
2018/05/04	1	20.80	10	20.96	20.80	-9	2,406	-0.37%
2018/05/02	22	21.25	0	0.00	21.00	22	2,425	0.91%
2018/04/26	0	0.00	2	21.20	21.30	-2	2,431	-0.08%
2018/04/24	2	21.65	0	0.00	21.65	2	2,429	0.08%
2018/04/20	12	23.07	10	22.40	22.40	2	2,436	0.08%
2018/04/19	0	22.15	0	0.00	22.25	0	2,363	0.00%
2018/04/17	1	22.00	2	22.10	21.85	-1	2,361	-0.04%
2018/04/16	0	0.00	1	22.65	22.55	-1	2,358	-0.04%
2018/04/13	7	22.32	0	0.00	22.40	7	2,328	0.30%
2018/04/12	0	0.00	5	23.10	22.85	-5	2,309	-0.22%
2018/04/11	12	23.05	23	23.22	23.30	-11	2,292	-0.48%
2018/04/10	19	22.82	24	23.48	22.80	-5	2,251	-0.22%
2018/04/09	23	24.18	45.8	24.14	24.40	-22.8	2,110	-1.08%
2018/04/03	16	22.74	11	22.70	22.70	5	1,772	0.28%
2018/04/02	5	22.30	0	0.00	21.90	5	1,670	0.30%
2018/03/30	18	22.64	12	22.15	22.00	6	1,650	0.36%
2018/03/29	2	21.55	6	21.75	21.60	-4	1,451	-0.28%
2018/03/16	0	0.00	1	20.65	20.80	-1	1,965	-0.05%
2018/03/02	0	0.00	10	20.20	20.20	-10	2,360	-0.42%
2018/02/27	6	20.31	5	20.25	20.40	1	2,755	0.04%
2018/02/26	5	20.35	1	20.50	20.40	4	2,767	0.14%
2018/02/08	0	0.00	1	20.30	20.05	-1	2,834	-0.04%
2018/02/07	0	0.00	2	20.28	20.05	-2	2,834	-0.07%
2018/02/06	4	19.75	36	20.30	19.80	-32	2,837	-1.13%
2018/02/05	1	20.85	17	20.78	20.85	-16	2,805	-0.57%
2018/02/02	3	21.00	20	21.05	21.10	-17	2,820	-0.60%
2018/02/01	0	0.00	6	21.10	21.05	-6	2,868	-0.21%
2018/01/31	36	20.98	0	0.00	21.10	36	2,960	1.22%
2018/01/30	0	0.00	10	21.50	21.10	-10	2,999	-0.33%
2018/01/25	15	21.66	0	0.00	21.55	15	2,995	0.50%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/19	0	0.00	10	22.10	21.95	-10	3,046	-0.33%
2018/01/18	0	0.00	15	22.15	22.10	-15	3,056	-0.49%
2018/01/17	0	0.00	14	22.43	22.40	-14	3,080	-0.45%
2018/01/16	0	0.00	18	22.01	22.05	-18	3,072	-0.59%
2018/01/15	0	0.00	20	22.00	21.95	-20	3,154	-0.63%
2018/01/12	0	0.00	10	21.93	21.95	-10	3,197	-0.31%
2018/01/11	20	21.63	18	21.76	21.75	2	3,218	0.06%
2018/01/10	0	0.00	14	22.19	21.90	-14	3,220	-0.43%
2018/01/09	0	0.00	8	22.21	22.25	-8	3,212	-0.25%
2018/01/08	1	22.35	41	22.30	22.20	-40	3,341	-1.20%
2018/01/05	1	22.55	2	22.45	22.45	-1	3,405	-0.03%
2018/01/04	0	0.00	4	22.40	22.40	-4	3,402	-0.12%
2018/01/03	10	22.52	3	22.45	22.45	7	3,390	0.21%
2018/01/02	0	0.00	9	22.43	22.60	-9	3,400	-0.26%