中興電 (1513)-國票-南崁券商分點個股進出

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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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	10	150.25	50	151.55	150.00	-40	5,079	-0.79%
2024/12/16	106	151.17	109	152.36	150.00	-3	5,264	-0.06%	大買/大賣/
2024/12/13	10	153.95	3	154.00	153.00	7	5,236	0.13%
2024/12/12	47.1	156.50	33	158.50	156.00	14.1	5,252	0.27%
2024/12/11	13	156.62	20	158.25	157.00	-7	5,331	-0.13%
2024/12/10	21	159.79	4	159.88	158.00	17	5,369	0.32%
2024/12/09	25	159.54	0	0.00	159.50	25	5,473	0.46%
2024/12/06	0	0.00	4.1	162.16	161.50	-4.1	5,486	-0.07%
2024/12/05	1	156.00	0.1	159.00	155.50	0.9	5,409	0.02%
2024/12/04	1	158.00	0	0.00	157.50	1	5,459	0.02%
2024/12/03	0	161.00	1.1	160.95	160.50	-1.1	5,586	-0.02%
2024/12/02	1.1	158.45	0	0.00	157.50	1.1	5,653	0.02%
2024/11/29	1	156.00	1	157.00	158.00	0	5,778	0.00%
2024/11/28	3.1	156.80	1	156.50	157.50	2.1	5,831	0.04%
2024/11/26	0.1	164.00	1	164.00	164.00	-1	5,878	-0.02%
2024/11/25	1	165.00	1	165.50	165.50	0	5,959	0.00%
2024/11/22	0	0.00	1	161.00	161.50	-1	5,999	-0.02%
2024/11/21	1	158.00	2	159.00	159.00	-1	6,142	-0.02%
2024/11/19	0	0.00	2	158.25	159.50	-2	6,847	-0.03%
2024/11/18	1	157.00	2	156.00	155.50	-1	7,065	-0.01%
2024/11/15	1.1	160.59	3	160.17	160.50	-1.9	7,155	-0.03%
2024/11/14	4	160.38	2	162.75	160.50	2	7,416	0.03%
2024/11/13	10.1	165.04	0	0.00	163.00	10.1	7,680	0.13%
2024/11/12	2	168.50	0	0.00	167.00	2	8,027	0.02%
2024/11/11	7	170.43	16	168.00	170.50	-9	8,850	-0.10%
2024/11/08	8.1	169.73	3	168.67	167.00	5.1	9,445	0.05%
2024/11/07	5	167.00	6	168.50	169.50	-1	9,706	-0.01%
2024/11/05	1	163.00	1.1	162.45	165.00	-0.1	10,014	0.00%
2024/11/01	2	157.25	3	159.33	160.50	-1	10,655	-0.01%
2024/10/30	2	157.25	1	159.00	159.50	1	10,882	0.01%
2024/10/29	3	157.33	1	156.00	156.50	2	10,986	0.02%
2024/10/28	2	158.50	1	162.00	159.50	1	11,086	0.01%
2024/10/25	0	0.00	10	160.50	160.50	-10	11,356	-0.09%
2024/10/24	3	161.33	2	159.50	160.00	1	11,752	0.01%
2024/10/23	10.2	166.48	1	165.50	165.00	9.2	11,812	0.08%
2024/10/22	0	0.00	10	161.50	162.00	-10	11,974	-0.08%
2024/10/21	0	0.00	1	163.50	165.00	-1	12,356	-0.01%
2024/10/18	1	163.00	0	0.00	163.00	1	12,606	0.01%
2024/10/17	10	165.00	2	164.25	164.50	8	12,895	0.06%
2024/10/16	1	162.50	0	0.00	163.00	1	13,285	0.01%
2024/10/15	3	163.00	2	165.00	162.50	1	13,814	0.01%
2024/10/14	7	164.71	3	164.67	165.00	4	14,456	0.03%
2024/10/11	1	164.00	1	162.50	162.50	0	15,369	0.00%
2024/10/09	1	163.50	3	164.50	163.00	-2	16,523	-0.01%
2024/10/08	5	164.90	0	0.00	164.50	5	17,844	0.03%
2024/10/07	0.4	168.00	2	167.00	168.50	-1.6	18,359	-0.01%
2024/10/04	4	164.25	1	162.00	162.50	3	18,757	0.02%
2024/10/01	0.1	169.00	0	0.00	169.50	0.1	19,597	0.00%
2024/09/30	1	172.50	3	175.00	172.50	-2	20,405	-0.01%
2024/09/27	4	176.00	2	176.50	176.00	2	20,281	0.01%
2024/09/26	3	178.17	1	175.50	174.00	2	20,231	0.01%
2024/09/25	0	0.00	1	174.50	175.00	-1	20,197	0.00%
2024/09/23	0	175.00	2	175.75	175.00	-2	20,313	-0.01%
2024/09/20	1	172.50	4	169.88	171.00	-3	20,248	-0.01%
2024/09/19	0	0.00	3	168.67	169.50	-3	20,278	-0.01%
2024/09/18	4	168.00	0.1	167.50	167.50	3.9	20,296	0.02%
2024/09/16	2	163.50	2	164.00	164.00	0	20,252	0.00%
2024/09/13	0	0.00	1	163.50	164.50	-1	20,637	0.00%
2024/09/12	2	160.50	2	159.75	163.50	0	20,837	0.00%
2024/09/11	1	155.50	1	155.50	155.50	0	21,081	0.00%
2024/09/10	6	158.08	2	155.25	154.00	4	21,636	0.02%
2024/09/09	4	157.38	5	158.80	160.00	-1	22,632	0.00%
2024/09/06	2	158.50	3	159.33	159.50	-1	22,929	0.00%
2024/09/05	4	160.38	0	0.00	157.50	4	23,021	0.02%
2024/09/04	4.1	160.82	3	161.83	160.50	1.1	23,499	0.00%
2024/09/03	2	167.50	0	0.00	168.00	2	24,119	0.01%
2024/09/02	2	173.75	2	174.25	172.00	0	24,081	0.00%
2024/08/30	2	172.00	1.1	171.14	171.00	0.9	23,992	0.00%
2024/08/29	1	172.50	1	173.00	172.50	0	24,019	0.00%
2024/08/28	1	174.50	0	0.00	174.50	1	23,987	0.00%
2024/08/27	0	0.00	4	175.00	176.50	-4	23,995	-0.02%
2024/08/26	0	0.00	1	174.00	173.00	-1	24,000	0.00%
2024/08/23	1	172.50	0	0.00	175.50	1	23,987	0.00%
2024/08/22	3	178.17	1	182.00	176.00	2	23,956	0.01%
2024/08/21	3.1	178.55	5	180.50	179.00	-1.9	23,754	-0.01%
2024/08/20	6.1	178.66	12	180.13	177.00	-5.9	23,619	-0.03%
2024/08/19	3	176.83	1	178.00	176.50	2	23,579	0.01%
2024/08/16	2	177.00	0	178.00	176.00	2	23,570	0.01%
2024/08/15	6	177.00	10	175.95	173.00	-4	23,320	-0.02%
2024/08/14	14	175.71	7	172.30	175.50	7	23,088	0.03%
2024/08/13	16.1	167.57	9	167.12	170.50	7.1	22,716	0.03%
2024/08/12	9	180.17	5	180.30	181.50	4	21,976	0.02%
2024/08/09	6	173.08	12.1	172.86	177.50	-6.1	21,484	-0.03%
2024/08/08	14	161.61	7.1	164.20	161.50	6.9	21,417	0.03%
2024/08/07	3	167.67	5.1	163.93	167.50	-2.1	21,701	-0.01%
2024/08/06	3.1	158.12	3.1	154.11	155.00	-0.1	21,589	0.00%
2024/08/05	3.1	161.51	1	162.50	161.50	2.1	21,263	0.01%
2024/08/02	9.1	182.24	2	180.50	179.00	7.1	21,467	0.03%
2024/08/01	1.1	189.95	2.1	190.29	189.00	-1	21,444	0.00%
2024/07/31	4	190.00	2	189.00	189.00	2	21,565	0.01%
2024/07/30	7.1	191.71	25.1	192.24	192.00	-17.9	21,828	-0.08%
2024/07/29	8.1	200.86	8	200.75	194.00	0.1	21,764	0.00%
2024/07/26	2.2	211.41	0.1	213.50	212.50	2.1	21,627	0.01%
2024/07/23	11	212.36	6.2	215.18	216.00	4.8	21,762	0.02%
2024/07/22	6.5	215.90	5.2	215.10	209.50	1.3	21,758	0.01%
2024/07/19	5.1	222.75	4	222.38	220.50	1.1	21,583	0.01%
2024/07/18	7.4	224.81	8.7	224.40	223.50	-1.4	21,899	-0.01%
2024/07/17	10	228.90	10	226.75	223.50	0	22,248	0.00%
2024/07/16	3.8	232.86	10	231.50	228.50	-6.3	22,648	-0.03%
2024/07/15	5	229.40	9.1	234.57	235.50	-4.1	23,360	-0.02%
2024/07/12	20.3	231.99	41	232.35	231.50	-20.7	24,145	-0.09%
2024/07/11	62	228.65	29.1	230.06	228.00	32.9	24,460	0.13%
2024/07/10	30	224.78	61.3	220.33	228.00	-31.3	24,532	-0.13%
2024/07/09	6	206.42	6.3	207.01	207.50	-0.3	25,265	0.00%
2024/07/08	27.1	201.88	10	205.10	202.50	17.1	26,692	0.06%
2024/07/05	23.2	201.53	18.5	201.43	203.00	4.7	27,870	0.02%
2024/07/04	12.2	196.84	13.4	195.77	201.00	-1.2	27,879	0.00%
2024/07/03	1	187.00	2.2	187.68	187.00	-1.2	28,130	0.00%
2024/07/02	3	186.00	4	187.00	186.50	-1	28,709	0.00%
2024/07/01	3.4	186.68	4	187.50	185.50	-0.6	28,762	0.00%
2024/06/28	0.1	188.00	2	188.25	188.00	-2	28,849	-0.01%
2024/06/27	4.1	186.73	3	188.50	186.00	1.1	29,075	0.00%
2024/06/26	2	187.00	3	188.33	186.50	-1	29,393	0.00%
2024/06/25	5.1	188.00	0	0.00	188.50	5.1	29,799	0.02%
2024/06/24	2	187.00	1.2	184.52	184.00	0.9	30,593	0.00%
2024/06/21	0	0.00	1	188.00	188.00	-1	32,013	0.00%
2024/06/20	6	192.00	5	188.10	188.00	1	32,751	0.00%
2024/06/19	2.2	186.23	0	0.00	188.00	2.2	32,990	0.01%
2024/06/18	0	0.00	2	188.25	188.00	-2	33,687	-0.01%
2024/06/17	1	188.00	2	190.25	184.00	-1	33,939	0.00%
2024/06/14	11.3	191.14	10.1	191.37	191.00	1.1	34,423	0.00%
2024/06/13	3	180.18	3	180.33	180.50	0	34,610	0.00%
2024/06/12	3	177.50	2	175.75	175.50	1	35,245	0.00%
2024/06/11	6.1	179.42	11	178.14	177.50	-4.9	36,293	-0.01%
2024/06/07	10	177.25	16.2	178.01	182.00	-6.2	37,591	-0.02%
2024/06/06	1	165.50	0	0.00	166.00	1	38,042	0.00%
2024/06/04	5	166.40	5	168.60	167.50	0	39,067	0.00%
2024/06/03	1.6	166.00	3	166.83	166.50	-1.5	39,590	0.00%
2024/05/31	5	165.00	1	167.50	164.00	4	40,289	0.01%
2024/05/30	3	167.67	6	169.17	167.00	-3	41,361	-0.01%
2024/05/29	2.2	168.45	6	168.67	168.50	-3.8	42,364	-0.01%
2024/05/28	3.1	168.52	3	169.67	168.50	0.1	43,941	0.00%
2024/05/27	2	168.50	4	166.13	168.50	-2	45,219	0.00%
2024/05/24	5	160.70	7.1	162.65	163.50	-2.1	46,682	0.00%
2024/05/23	4	162.00	9	162.83	162.00	-5	48,301	-0.01%
2024/05/22	15	165.40	11	166.50	165.00	4	49,386	0.01%
2024/05/21	2	168.00	3	168.67	167.50	-1	49,850	0.00%
2024/05/20	3	170.50	2	172.00	169.50	1	50,543	0.00%
2024/05/17	3	169.17	3	170.00	170.50	0	50,957	0.00%
2024/05/16	3	169.83	1	171.50	169.00	2	51,868	0.00%
2024/05/15	3	168.33	3	170.00	168.00	0	52,426	0.00%
2024/05/14	17	167.97	24	167.35	167.00	-7	52,511	-0.01%
2024/05/13	6.3	169.15	3	169.50	167.50	3.3	52,430	0.01%
2024/05/10	1	178.00	1	180.00	178.00	0	52,537	0.00%
2024/05/09	2	179.25	2.1	181.23	179.50	-0.1	52,796	0.00%
2024/05/08	22.2	184.91	14.1	185.57	184.00	8.1	52,697	0.02%
2024/05/07	1.2	179.70	7	177.50	180.00	-5.9	52,419	-0.01%
2024/05/06	3	176.17	5	177.80	177.50	-2	52,282	0.00%
2024/05/03	6	178.83	2	179.00	178.50	4	52,072	0.01%
2024/05/02	15	183.97	6.4	183.59	181.50	8.6	51,753	0.02%
2024/04/30	7.1	182.85	2	183.73	184.00	5.1	51,643	0.01%
2024/04/29	6	186.00	5	186.80	186.00	1	51,533	0.00%
2024/04/26	7	189.79	2	193.75	188.50	5	51,334	0.01%
2024/04/25	7	191.71	7	191.64	191.00	0	51,103	0.00%
2024/04/24	4	191.38	3	192.32	194.50	1	50,876	0.00%
2024/04/23	17.1	190.09	7	189.43	188.50	10.1	50,409	0.02%
2024/04/22	11.1	188.52	2	194.23	185.00	9.1	49,867	0.02%
2024/04/19	35	198.41	33.2	197.22	197.50	1.8	49,722	0.00%
2024/04/18	30.5	207.63	15.4	205.99	203.50	15.1	48,651	0.03%
2024/04/17	16	204.60	20	204.55	209.50	-4	47,241	-0.01%
2024/04/16	19	194.08	36	191.86	190.50	-17	46,063	-0.04%
2024/04/15	24.2	209.25	21	206.29	203.00	3.2	45,031	0.01%
2024/04/12	20	201.00	32.3	202.51	212.00	-12.3	43,106	-0.03%
2024/04/11	11	191.05	39	192.51	193.00	-28	41,192	-0.07%
2024/04/10	11.1	183.12	8	183.44	183.00	3.1	39,715	0.01%
2024/04/09	23	186.19	16	186.91	185.00	7	38,905	0.02%
2024/04/08	5	181.20	4.1	182.22	182.00	0.9	37,888	0.00%
2024/04/03	2	178.50	3	178.67	178.50	-1	37,537	0.00%
2024/04/02	24	179.44	3	178.33	178.50	21	37,896	0.06%
2024/04/01	5.1	179.90	2	178.25	177.50	3.1	37,647	0.01%
2024/03/29	7	175.79	6	177.17	179.50	1	37,363	0.00%
2024/03/28	6.1	178.23	15	177.10	177.00	-8.9	37,041	-0.02%
2024/03/27	9.5	184.87	12	180.71	176.00	-2.5	36,624	-0.01%
2024/03/26	17.5	191.34	25.3	195.18	187.00	-7.7	35,782	-0.02%
2024/03/25	4.2	182.81	14.2	187.13	185.00	-10	34,312	-0.03%
2024/03/22	11	179.32	32	182.89	177.50	-21	33,672	-0.06%
2024/03/21	61	182.17	36.1	182.55	181.50	24.9	33,132	0.08%
2024/03/20	14	178.61	7	176.36	177.00	7	32,525	0.02%
2024/03/19	11.1	182.04	20.4	181.18	180.00	-9.3	32,176	-0.03%
2024/03/18	30	178.23	39	174.24	178.50	-9	31,332	-0.03%
2024/03/15	67.4	171.20	49.2	169.90	169.50	18.2	30,161	0.06%
2024/03/14	41.4	173.10	83	174.05	173.00	-41.7	29,428	-0.14%
2024/03/13	83	175.78	49.2	177.58	173.50	33.9	28,573	0.12%
2024/03/12	27	170.74	34.4	168.25	170.00	-7.4	27,673	-0.03%
2024/03/11	39	163.24	31	163.08	164.50	8	27,174	0.03%
2024/03/08	26	164.58	76	166.15	161.50	-50	27,954	-0.18%
2024/03/07	46	170.93	19	172.79	171.00	27	27,655	0.10%
2024/03/06	49	172.72	11	172.50	174.00	38	27,315	0.14%
2024/03/05	25	170.42	25.1	172.06	169.00	-0.1	26,916	0.00%
2024/03/04	10.2	168.73	4	167.25	167.00	6.2	26,085	0.02%
2024/03/01	23.4	172.95	12.1	173.29	171.00	11.3	25,637	0.04%
2024/02/29	8	163.38	25.2	166.77	171.00	-17.2	25,071	-0.07%
2024/02/27	15	155.60	14	156.64	155.50	1	24,554	0.00%
2024/02/26	5.1	153.98	10.4	154.58	153.00	-5.3	23,116	-0.02%
2024/02/23	2	143.00	41.4	143.54	143.00	-39.4	21,278	-0.19%
2024/02/22	0.2	134.00	2	133.25	133.50	-1.9	20,025	-0.01%
2024/02/21	3	131.83	12.1	131.24	132.50	-9.1	19,435	-0.05%
2024/02/20	5.1	128.78	1	128.00	128.00	4.1	18,717	0.02%
2024/02/19	15	131.80	12	130.33	129.50	3	18,222	0.02%
2024/02/16	1	123.50	14.2	128.23	129.00	-13.2	17,327	-0.08%
2024/02/15	2	123.00	1	120.00	120.50	1	16,675	0.01%
2024/02/05	1	123.50	1	124.50	122.50	0	16,458	0.00%
2024/02/02	4.1	127.43	4.4	126.66	124.50	-0.3	16,382	0.00%
2024/02/01	0	0.00	4.2	122.40	126.00	-4.2	15,842	-0.03%
2024/01/30	2	119.25	0	0.00	118.50	2	15,427	0.01%
2024/01/29	0	0.00	4	120.50	120.50	-4	15,401	-0.03%
2024/01/25	2	119.00	6	118.17	118.00	-4	15,376	-0.03%
2024/01/24	1	120.00	0	0.00	119.50	1	15,377	0.01%
2024/01/22	2	116.25	2	117.50	118.50	0	15,229	0.00%
2024/01/19	0	116.50	0	0.00	115.50	0	15,158	0.00%
2024/01/18	7	115.43	0	0.00	115.50	7	15,123	0.05%
2024/01/16	2.1	119.98	0	0.00	118.50	2.1	15,014	0.01%
2024/01/15	5.2	123.55	2	123.25	121.50	3.2	14,985	0.02%
2024/01/12	0.1	121.50	0	0.00	120.50	0.1	14,450	0.00%
2024/01/11	8.2	118.94	0	0.00	119.00	8.2	14,280	0.06%
2024/01/08	0	0.00	1	120.50	118.00	-1	14,041	-0.01%
2024/01/05	1	119.00	0	0.00	119.50	1	13,983	0.01%
2024/01/03	2	118.50	2	119.50	120.00	0	13,844	0.00%
2024/01/02	0	0.00	13	118.85	119.00	-13	13,740	-0.09%
2023/12/29	3	116.33	0	0.00	116.50	3	13,628	0.02%
2023/12/28	16	119.81	16.1	118.55	119.00	-0.1	13,402	0.00%
2023/12/27	1	116.00	4.1	116.38	116.00	-3.1	13,064	-0.02%
2023/12/26	1	117.00	0	0.00	116.50	1	13,137	0.01%
2023/12/25	0	0.00	7	118.29	117.50	-7	13,135	-0.05%
2023/12/22	0	0.00	1	117.00	116.00	-1	13,138	-0.01%
2023/12/21	3	115.50	3.1	115.98	115.00	-0.1	13,158	0.00%
2023/12/19	14.1	117.07	6	117.50	117.00	8.1	13,432	0.06%
2023/12/15	7	122.36	0	0.00	122.00	7	13,270	0.05%
2023/12/14	20	125.05	5	125.50	125.00	15	12,954	0.12%
2023/12/13	1	124.50	18	124.50	124.50	-17	12,770	-0.13%
2023/12/12	7	126.21	5	125.80	125.00	2	12,593	0.02%
2023/12/11	17.5	125.49	24	126.33	126.00	-6.5	12,486	-0.05%
2023/12/08	38	126.84	30	127.50	126.00	8	12,323	0.06%
2023/12/07	53	129.71	67	127.70	126.50	-14	12,095	-0.12%
2023/12/06	108.2	128.56	99	128.18	126.50	9.2	11,279	0.08%	大買/
2023/12/05	70.2	126.69	34	126.81	129.50	36.2	10,637	0.34%
2023/12/04	2.5	126.10	3.3	124.67	126.50	-0.8	9,665	-0.01%
2023/11/30	1.1	121.55	1	123.50	121.50	0.1	8,955	0.00%
2023/11/29	2	121.25	1	121.00	121.00	1	8,700	0.01%
2023/11/28	1.1	123.32	1	120.00	124.00	0.1	8,670	0.00%
2023/11/27	11.3	119.27	40.2	121.77	119.00	-28.9	8,074	-0.36%
2023/11/24	20	114.80	32.3	111.22	117.00	-12.3	7,031	-0.17%
2023/11/16	3	102.50	25	102.50	103.00	-22	7,063	-0.31%
2023/11/15	0.1	103.00	3	103.50	103.50	-2.9	7,245	-0.04%
2023/11/13	1	101.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	4.1	100.89	102.50	-4.1	7,809	-0.05%
2023/11/09	2	101.00	4	99.80	99.30	-2	7,914	-0.03%
2023/11/08	2	101.50	0	0.00	100.50	2	8,173	0.02%
2023/11/07	1	102.50	3	101.67	102.50	-2	8,286	-0.02%
2023/11/06	2	101.25	3	101.50	100.50	-1	8,595	-0.01%
2023/11/01	1	94.50	1	93.90	94.50	0	9,171	0.00%
2023/10/31	3	95.12	0	0.00	93.20	3	9,418	0.03%
2023/10/30	1.1	97.63	0	0.00	97.60	1.1	9,597	0.01%
2023/10/26	0	0.00	1	101.00	100.00	-1	10,689	-0.01%
2023/10/25	1	102.00	2	101.50	102.00	-1	10,942	-0.01%
2023/10/24	1	99.90	1	101.00	100.00	0	11,195	0.00%
2023/10/23	1.1	99.45	0	0.00	99.90	1.1	11,515	0.01%
2023/10/20	2	95.90	0	0.00	96.20	2	12,125	0.02%
2023/10/19	2.1	98.13	0	0.00	98.10	2.1	12,985	0.02%
2023/10/18	1.1	99.71	0	0.00	99.00	1.1	15,240	0.01%
2023/10/17	1	101.00	1	104.00	100.00	0	15,255	0.00%
2023/10/11	4	105.75	0	0.00	105.00	4	17,571	0.02%
2023/10/06	1	107.50	0	0.00	106.50	1	17,839	0.01%
2023/10/05	1	107.50	1	107.50	108.00	0	18,353	0.00%
2023/10/04	3	106.17	1	106.50	106.00	2	18,485	0.01%
2023/10/03	0	0.00	1	111.00	107.50	-1	18,637	-0.01%
2023/10/02	0	0.00	2	108.50	109.00	-2	18,658	-0.01%
2023/09/28	0	0.00	0.1	107.00	107.50	-0.1	18,760	0.00%
2023/09/27	2	106.25	2	106.25	106.00	0	18,958	0.00%
2023/09/26	0.3	106.50	0	0.00	106.50	0.3	19,279	0.00%
2023/09/25	4	106.00	4	105.75	106.50	0	19,535	0.00%
2023/09/22	9	101.89	9.1	102.27	102.00	-0.1	19,807	0.00%
2023/09/21	4	99.03	0	0.00	98.70	4	19,786	0.02%
2023/09/20	2	100.50	5	101.00	100.50	-3	20,212	-0.01%
2023/09/19	0	0.00	1	101.00	101.00	-1	21,159	0.00%
2023/09/18	0	102.00	0	0.00	101.50	0	21,570	0.00%
2023/09/15	12	103.58	0.3	103.50	103.50	11.7	21,917	0.05%
2023/09/14	1	104.00	3	103.83	104.00	-2	22,855	-0.01%
2023/09/13	3	103.00	2	102.00	103.00	1	24,493	0.00%
2023/09/12	1	102.50	8	103.63	104.00	-7	25,234	-0.03%
2023/09/11	2	106.00	0	0.00	103.50	2	25,422	0.01%
2023/09/08	2	107.50	3	107.17	107.00	-1	25,417	0.00%
2023/09/07	3	109.17	0	0.00	108.50	3	25,460	0.01%
2023/09/06	9	111.39	31	111.02	110.50	-22	25,598	-0.09%
2023/09/05	7	110.64	20	110.65	110.50	-13	25,749	-0.05%
2023/09/04	2	111.00	0	0.00	110.50	2	26,296	0.01%
2023/09/01	5.2	113.56	41.1	114.38	111.50	-35.9	26,383	-0.14%
2023/08/31	1	113.50	1	113.50	113.50	0	26,307	0.00%
2023/08/30	7	113.43	6	113.92	112.50	1	26,707	0.00%
2023/08/29	4	113.00	2	112.75	113.50	2	27,595	0.01%
2023/08/28	4	113.00	1	114.50	112.00	3	27,759	0.01%
2023/08/25	4	114.50	5	114.80	113.50	-1	28,023	0.00%
2023/08/24	4	112.38	9	112.94	115.00	-5	28,049	-0.02%
2023/08/23	4	109.88	3	110.50	110.00	1	27,866	0.00%
2023/08/22	7	110.50	1	110.50	110.00	6	28,028	0.02%
2023/08/21	18	114.19	20	113.63	113.50	-2	28,267	-0.01%
2023/08/18	5	113.00	7.1	113.51	113.00	-2.1	28,524	-0.01%
2023/08/17	5	109.80	3	110.00	110.00	2	29,040	0.01%
2023/08/16	1	109.00	0	0.00	110.50	1	30,136	0.00%
2023/08/15	2	110.75	2	111.50	111.50	0	30,547	0.00%
2023/08/14	6	110.00	2	110.50	108.50	4	30,904	0.01%
2023/08/11	1	114.50	2	115.25	114.50	-1	30,741	0.00%
2023/08/10	24	117.48	1	112.50	114.00	23	30,744	0.07%
2023/08/09	5	116.60	23	116.61	116.00	-18	30,557	-0.06%
2023/08/08	6	114.58	23.1	114.52	115.00	-17.1	30,456	-0.06%
2023/08/07	12	115.58	2.2	115.80	116.50	9.9	30,508	0.03%
2023/08/04	0.2	115.00	6.3	114.74	116.00	-6.1	30,557	-0.02%
2023/08/02	26	112.90	119	114.00	110.50	-93	30,912	-0.30%	大賣/
2023/08/01	6.1	114.57	20	114.18	114.00	-13.9	31,242	-0.04%
2023/07/31	55	118.65	12.4	118.06	117.00	42.7	31,031	0.14%
2023/07/28	10	112.20	2	111.25	112.50	8	30,730	0.03%
2023/07/27	15	110.60	14	110.11	110.50	1	30,849	0.00%
2023/07/26	14	108.86	0	0.00	108.00	14	31,164	0.04%
2023/07/25	102	111.81	26	109.94	111.50	76	30,943	0.25%	大買/
2023/07/24	36.2	109.60	6	109.42	106.00	30.2	30,413	0.10%
2023/07/21	42.3	111.45	47	110.23	112.50	-4.8	29,560	-0.02%
2023/07/20	17	110.50	0	0.00	110.50	17	27,579	0.06%
2023/07/19	3	122.50	10	122.50	122.50	-7	27,680	-0.03%
2023/07/18	38.2	138.33	11	137.50	136.00	27.2	27,923	0.10%
2023/07/17	19	142.97	27.3	143.49	141.00	-8.3	27,568	-0.03%
2023/07/14	4.2	136.10	10.2	137.00	137.50	-6	26,769	-0.02%
2023/07/13	13	133.69	23.4	133.46	134.00	-10.4	26,358	-0.04%
2023/07/12	21	135.00	5	135.60	135.00	16	26,624	0.06%
2023/07/11	2	133.00	6	132.75	132.50	-4	26,629	-0.02%
2023/07/10	6	130.42	3	131.67	131.50	3	27,644	0.01%
2023/07/07	5	129.80	9	131.00	129.50	-4	29,020	-0.01%
2023/07/06	1	131.00	0	0.00	131.00	1	30,136	0.00%
2023/07/05	5	131.20	6.1	133.83	130.50	-1.1	30,694	0.00%
2023/07/04	8	135.56	3.5	135.21	134.50	4.5	30,911	0.01%
2023/07/03	10.2	137.75	4	137.75	138.00	6.2	30,585	0.02%
2023/06/30	16.4	133.71	10	134.65	137.00	6.4	30,420	0.02%
2023/06/29	6	129.50	2	130.50	132.00	4	30,058	0.01%
2023/06/28	7	130.21	4	131.38	129.00	3	29,950	0.01%
2023/06/27	14	135.36	7.1	136.63	132.00	6.9	29,588	0.02%
2023/06/26	3.2	134.48	2	133.50	133.50	1.2	28,728	0.00%
2023/06/21	4	131.00	6	131.58	132.50	-2	28,415	-0.01%
2023/06/20	12	132.75	25.2	133.94	132.00	-13.2	28,198	-0.05%
2023/06/19	78.1	128.90	57	130.07	128.50	21.1	27,496	0.08%
2023/06/16	23	122.63	36.4	125.85	128.00	-13.4	26,242	-0.05%
2023/06/15	4.6	114.77	6.5	115.96	116.50	-1.9	25,876	-0.01%
2023/06/14	2	113.00	4	113.88	112.50	-2	25,834	-0.01%
2023/06/13	4.2	112.40	3	112.67	113.00	1.2	26,087	0.00%
2023/06/12	14	111.89	0.5	112.00	112.00	13.5	26,193	0.05%
2023/06/09	5.1	114.51	16.5	116.50	114.50	-11.4	26,243	-0.04%
2023/06/08	29	116.53	9.5	117.89	115.50	19.5	26,403	0.07%
2023/06/07	2.2	114.59	12.1	114.09	115.50	-9.9	26,307	-0.04%
2023/06/06	4.1	114.38	1	113.00	113.50	3.1	26,795	0.01%
2023/06/05	17.2	116.83	3	116.33	115.00	14.2	27,143	0.05%
2023/06/02	68.8	119.02	79.1	119.37	117.00	-10.3	27,268	-0.04%
2023/06/01	11.5	114.50	0	0.00	113.50	11.5	26,580	0.04%
2023/05/31	2	114.25	2	114.00	114.50	0	26,685	0.00%
2023/05/30	1	111.50	1	112.00	112.00	0	26,711	0.00%
2023/05/29	3	114.00	3	113.83	113.50	0	26,795	0.00%
2023/05/26	1.1	111.14	7	112.43	112.00	-5.9	26,934	-0.02%
2023/05/25	19.5	114.47	14.1	115.32	112.50	5.4	27,119	0.02%
2023/05/24	24.1	112.23	19	112.29	112.50	5.1	27,238	0.02%
2023/05/23	19.2	115.39	9	115.44	114.00	10.2	27,844	0.04%
2023/05/22	17	117.59	18.2	115.57	117.00	-1.2	27,613	0.00%
2023/05/19	5	109.70	5	109.80	109.00	0	27,075	0.00%
2023/05/18	35.2	107.65	55	107.75	108.00	-19.8	27,176	-0.07%
2023/05/17	7	106.21	1	105.50	105.00	6	28,152	0.02%
2023/05/16	1	105.50	1	105.00	105.00	0	28,366	0.00%
2023/05/15	2	105.25	2	104.75	104.50	0	28,463	0.00%
2023/05/12	3	102.50	1	104.50	104.50	2	28,779	0.01%
2023/05/11	3	102.50	1	104.50	101.00	2	29,244	0.01%
2023/05/10	0	0.00	1	105.50	106.00	-1	29,307	0.00%
2023/05/09	8	105.94	1	104.00	103.50	7	29,207	0.02%
2023/05/08	2.2	110.84	4	110.76	110.50	-1.8	28,694	-0.01%
2023/05/05	4	107.38	2	107.75	108.00	2	28,409	0.01%
2023/05/04	2	107.75	4	108.50	109.50	-2	28,632	-0.01%
2023/05/03	9	106.83	5	106.50	105.50	4	28,745	0.01%
2023/05/02	14	107.79	7	106.21	108.00	7	29,213	0.02%
2023/04/28	3	102.00	5	102.30	101.50	-2	29,050	-0.01%
2023/04/27	5	100.48	4	101.38	101.00	1	29,303	0.00%
2023/04/26	4	102.63	5	102.60	103.00	-1	29,210	0.00%
2023/04/25	6	103.50	4	104.88	102.50	2	29,185	0.01%
2023/04/24	3	104.83	27	104.91	105.00	-24	29,020	-0.08%
2023/04/21	3	103.67	0	0.00	102.50	3	29,141	0.01%
2023/04/20	24	106.94	2	107.75	105.50	22	29,050	0.08%
2023/04/19	4	108.38	3	107.17	108.00	1	29,152	0.00%
2023/04/18	4	109.00	8	109.31	109.00	-4	29,337	-0.01%
2023/04/17	6	109.08	3.1	109.63	109.00	2.9	29,711	0.01%
2023/04/14	8	106.81	9.1	106.38	105.50	-1.1	30,650	0.00%
2023/04/13	47.2	110.23	58.7	111.15	108.00	-11.5	31,030	-0.04%
2023/04/12	52.3	114.19	73.4	113.84	115.00	-21.1	29,982	-0.07%
2023/04/11	57.6	107.27	36	105.36	108.00	21.6	28,569	0.08%
2023/04/10	13.3	101.22	8	99.85	101.50	5.3	27,451	0.02%
2023/04/07	4	97.68	27	98.14	96.80	-23	27,042	-0.09%
2023/04/06	1	95.60	4	95.58	95.70	-3	26,696	-0.01%
2023/03/31	24	94.45	0	0.00	94.60	24	26,774	0.09%
2023/03/30	1.1	95.92	2	95.35	96.00	-0.9	26,767	0.00%
2023/03/29	3.1	94.74	6	95.68	94.70	-2.9	26,888	-0.01%
2023/03/28	7	94.43	5	94.76	94.80	2	27,207	0.01%
2023/03/27	0.1	95.00	0	0.00	94.50	0.1	27,414	0.00%
2023/03/24	0.1	96.50	6	96.42	95.90	-5.9	27,702	-0.02%
2023/03/23	0.1	97.10	0	0.00	95.90	0.1	28,349	0.00%
2023/03/22	3.1	97.60	1	97.40	97.00	2.1	28,665	0.01%
2023/03/21	10	100.06	5	100.08	98.50	5	28,670	0.02%
2023/03/20	2	98.70	7.4	97.25	98.80	-5.4	28,472	-0.02%
2023/03/17	2	93.25	1	94.50	94.90	1	28,219	0.00%
2023/03/16	5.1	93.68	1	92.50	93.20	4.1	28,177	0.01%
2023/03/15	0	0.00	1	96.70	95.00	-1	28,284	0.00%
2023/03/14	3.1	95.71	2	95.65	94.70	1.1	29,368	0.00%
2023/03/13	2	94.65	5.1	95.64	95.50	-3.1	29,706	-0.01%
2023/03/10	5	96.38	0	0.00	96.90	5	30,663	0.02%
2023/03/09	8.1	98.83	6	99.23	100.50	2.1	30,515	0.01%
2023/03/08	9.2	100.18	9	100.66	100.50	0.1	30,102	0.00%
2023/03/07	26	98.15	24	98.65	98.50	2	29,772	0.01%
2023/03/06	2	96.60	4	96.63	97.00	-2	29,510	-0.01%
2023/03/03	1	96.30	1	97.00	94.60	0	29,941	0.00%
2023/03/02	0	0.00	6	96.20	96.10	-6	29,813	-0.02%
2023/02/24	2	96.15	2	96.85	94.90	0	29,498	0.00%
2023/02/23	13	96.32	8	96.74	95.70	5	29,418	0.02%
2023/02/22	13	95.25	8	95.74	94.20	5	29,235	0.02%
2023/02/21	12	94.51	11.2	95.10	96.40	0.9	29,050	0.00%
2023/02/20	8	90.79	13.4	91.51	92.10	-5.4	28,150	-0.02%
2023/02/17	1.6	90.02	1	89.00	90.70	0.6	27,666	0.00%
2023/02/16	2	88.05	16.2	88.10	87.80	-14.2	27,018	-0.05%
2023/02/15	38.4	88.36	15.2	89.01	86.50	23.2	26,505	0.09%
2023/02/14	7	83.93	10	84.21	84.10	-3	25,066	-0.01%
2023/02/13	0	0.00	2.1	82.52	83.00	-2.1	24,737	-0.01%
2023/02/10	4.4	82.34	13	82.76	81.90	-8.7	24,572	-0.04%
2023/02/09	11	82.16	6.4	81.64	82.00	4.7	24,140	0.02%
2023/02/08	5	79.80	2	80.25	79.20	3	23,532	0.01%
2023/02/07	2	79.20	4	79.23	79.20	-2	23,300	-0.01%
2023/02/06	3	78.43	2	78.30	78.40	1	23,265	0.00%
2023/02/03	2.2	78.49	4	78.60	78.10	-1.8	23,280	-0.01%
2023/02/02	24	81.32	29.2	80.42	79.80	-5.2	23,012	-0.02%
2023/02/01	20.2	80.30	14.3	80.05	80.20	5.9	22,598	0.03%
2023/01/31	12	78.91	15	78.19	81.00	-3	22,175	-0.01%
2023/01/30	6.4	75.47	8	74.15	75.50	-1.6	21,424	-0.01%
2023/01/17	11	72.97	5	73.30	73.10	6	21,062	0.03%
2023/01/16	1	70.20	1	71.50	71.60	0	20,731	0.00%
2023/01/13	2	71.25	1	70.60	70.60	1	20,671	0.00%
2023/01/11	7	73.10	9	72.28	72.00	-2	20,520	-0.01%
2023/01/09	2	72.35	3	72.40	73.20	-1	20,082	0.00%
2023/01/05	17.5	73.69	19	72.32	71.90	-1.5	19,569	-0.01%
2023/01/04	25.5	74.18	17	75.11	74.00	8.5	18,947	0.04%
2023/01/03	4	71.15	17	72.19	72.10	-13	17,477	-0.07%
2022/12/30	5	67.62	4	67.80	67.20	1	16,587	0.01%
2022/12/29	2	66.50	1	67.00	67.00	1	16,476	0.01%
2022/12/28	2	67.65	6	67.20	67.00	-4	16,418	-0.02%
2022/12/27	7	67.07	4	67.70	67.40	3	16,377	0.02%
2022/12/26	1	66.60	6	66.52	66.50	-5	16,059	-0.03%
2022/12/23	3	66.27	4	66.70	66.00	-1	16,020	-0.01%
2022/12/22	1	65.50	4	66.45	65.90	-3	15,969	-0.02%
2022/12/21	8	65.66	8	65.68	65.50	0	15,986	0.00%
2022/12/20	8	65.78	6	64.73	64.00	2	15,893	0.01%
2022/12/19	8	65.86	5	66.00	66.00	3	15,688	0.02%
2022/12/16	14	67.88	7	68.14	68.30	7	15,539	0.05%
2022/12/15	2	67.00	9	68.39	68.50	-7	15,149	-0.05%
2022/12/14	5	65.40	17	66.01	66.50	-12	14,477	-0.08%
2022/12/13	1	64.90	0	0.00	63.60	1	14,285	0.01%
2022/12/12	5	64.14	14	64.42	64.00	-9	14,425	-0.06%
2022/12/09	1	63.10	3	63.70	63.70	-2	14,465	-0.01%
2022/12/08	5	62.78	1	63.50	63.10	4	14,355	0.03%
2022/12/07	4	63.43	0	0.00	62.80	4	14,172	0.03%
2022/12/06	21	66.00	18	66.93	64.50	3	13,764	0.02%
2022/12/05	15	65.08	5	64.76	64.80	10	12,633	0.08%
2022/12/02	0	0.00	12	63.34	65.20	-12	12,341	-0.10%
2022/12/01	1	60.00	4	60.50	59.30	-3	11,167	-0.03%
2022/11/30	1	58.70	2	58.65	58.90	-1	11,006	-0.01%
2022/11/29	2	57.80	6	58.10	57.90	-4	10,836	-0.04%
2022/11/28	2	58.25	1	58.20	58.50	1	10,752	0.01%
2022/11/25	4	57.88	4	57.90	57.20	0	10,536	0.00%
2022/11/24	1	55.80	3	55.70	55.80	-2	10,090	-0.02%
2022/11/23	3	54.83	1	54.60	54.60	2	10,199	0.02%
2022/11/22	1	54.90	0	0.00	55.10	1	10,247	0.01%
2022/11/21	1	55.90	7	55.66	55.70	-6	10,152	-0.06%
2022/11/18	9	54.70	0	0.00	54.20	9	10,005	0.09%
2022/11/17	1	55.30	9	53.91	55.40	-8	9,856	-0.08%
2022/11/16	1	52.10	0	0.00	52.20	1	9,646	0.01%
2022/11/15	2	52.90	2	53.60	53.20	0	9,931	0.00%
2022/11/14	1	52.50	0	0.00	52.50	1	10,096	0.01%
2022/11/11	1	51.50	0	0.00	51.70	1	10,244	0.01%
2022/11/10	3	52.43	1	51.80	51.80	2	10,364	0.02%
2022/11/09	1	53.30	1	53.10	53.10	0	10,932	0.00%
2022/11/08	3	53.30	1	52.90	52.90	2	11,144	0.02%
2022/11/07	1	52.80	1	53.50	53.50	0	11,328	0.00%
2022/11/03	0.1	51.90	0	0.00	52.80	0.1	12,344	0.00%
2022/11/02	1	52.80	1	52.20	52.20	0	12,540	0.00%
2022/11/01	2	51.40	2	52.55	52.40	0	12,539	0.00%
2022/10/28	1	49.35	4	49.30	49.05	-3	12,647	-0.02%
2022/10/27	1	50.70	5	50.30	50.70	-4	12,840	-0.03%
2022/10/26	1	51.10	0	0.00	50.00	1	13,071	0.01%
2022/10/25	1	50.60	0	0.00	51.10	1	13,337	0.01%
2022/10/24	1	52.40	0	0.00	52.00	1	14,101	0.01%
2022/10/21	0	0.00	1	53.00	52.10	-1	14,806	-0.01%
2022/10/20	2	52.85	1	53.00	52.80	1	14,905	0.01%
2022/10/18	0	0.00	1	55.10	54.40	-1	15,164	-0.01%
2022/10/17	1	54.40	0	0.00	54.50	1	15,381	0.01%
2022/10/14	1	55.70	6	55.50	55.40	-5	15,541	-0.03%
2022/10/13	4	53.53	3	54.03	53.20	1	15,544	0.01%
2022/10/12	1	56.30	0	0.00	56.10	1	15,480	0.01%
2022/10/11	4	56.18	2	56.50	56.40	2	15,523	0.01%
2022/10/06	4	57.20	1	57.40	57.50	3	16,073	0.02%
2022/10/05	3	57.37	3	58.00	57.00	0	16,339	0.00%
2022/09/30	2	56.85	11	56.80	56.90	-9	16,874	-0.05%
2022/09/28	4	59.45	0	0.00	57.60	4	17,426	0.02%
2022/09/27	2	60.20	2	61.05	60.90	0	17,803	0.00%
2022/09/26	5.1	61.47	2	60.90	60.60	3.1	18,300	0.02%
2022/09/23	2	64.10	0	0.00	63.80	2	19,012	0.01%
2022/09/22	1	65.20	16	66.41	66.60	-15	19,281	-0.08%
2022/09/21	2	65.70	0	0.00	65.40	2	19,677	0.01%
2022/09/20	2	63.85	6	66.25	66.30	-4	20,980	-0.02%
2022/09/19	11	65.21	8	67.01	64.20	3	21,765	0.01%
2022/09/16	6.1	65.59	6	66.93	64.50	0.1	21,976	0.00%
2022/09/15	5	66.06	8	66.75	66.00	-3	21,874	-0.01%
2022/09/14	4	65.78	0	0.00	65.80	4	21,968	0.02%
2022/09/13	1	66.10	1.1	67.18	66.10	-0.1	21,968	0.00%
2022/09/12	14	66.20	3	67.10	66.00	11	21,911	0.05%
2022/09/08	0	0.00	7	66.26	66.90	-7	21,750	-0.03%
2022/09/07	1	64.00	4	64.40	63.80	-3	21,449	-0.01%
2022/09/06	4.1	64.09	0	0.00	63.50	4.1	21,508	0.02%
2022/09/05	1	65.11	3	65.33	65.20	-2	21,382	-0.01%
2022/09/02	7	65.10	0	0.00	64.80	7	21,343	0.03%
2022/09/01	1	65.80	0	0.00	65.80	1	21,248	0.00%
2022/08/31	5	66.60	3	67.00	66.20	2	21,323	0.01%
2022/08/30	1.1	65.11	9	65.77	66.30	-7.9	21,126	-0.04%
2022/08/29	2	63.40	3	64.50	64.40	-1	20,859	0.00%
2022/08/26	3	64.27	1	64.60	64.20	2	20,704	0.01%
2022/08/25	8	64.86	1	65.80	65.00	7	20,571	0.03%
2022/08/24	2.1	65.36	1	65.90	65.40	1.1	20,454	0.01%
2022/08/23	8	65.66	2	65.25	65.80	6	20,401	0.03%
2022/08/22	17	65.32	8	65.51	65.00	9	20,372	0.04%
2022/08/19	4	64.43	3	63.80	63.70	1	19,978	0.01%
2022/08/18	1	63.40	4.1	62.87	64.00	-3.1	19,698	-0.02%
2022/08/17	3	62.17	20	61.85	62.00	-17	19,495	-0.09%
2022/08/16	24.6	62.39	13	64.38	62.10	11.6	19,317	0.06%
2022/08/15	1	63.70	2.4	64.15	64.70	-1.4	18,711	-0.01%
2022/08/12	2.6	62.63	1	62.90	63.10	1.6	18,500	0.01%
2022/08/11	1.1	61.97	13	61.84	62.90	-11.9	18,272	-0.07%
2022/08/10	2	59.20	16	60.64	61.50	-14	17,823	-0.08%
2022/08/09	11	58.49	11	59.13	58.40	0	17,220	0.00%
2022/08/08	0.1	58.00	9	58.11	58.30	-9	17,080	-0.05%
2022/08/05	1	57.90	0	0.00	57.70	1	17,148	0.01%
2022/08/04	5.6	57.28	9	57.19	57.30	-3.4	17,228	-0.02%
2022/08/03	9.1	57.98	3	57.80	57.70	6.1	17,106	0.04%
2022/08/02	6	58.63	6	59.08	58.90	0	16,927	0.00%
2022/08/01	7	58.59	18	59.04	59.10	-11	16,851	-0.06%
2022/07/29	6	57.43	7	57.77	58.20	-1	16,566	-0.01%
2022/07/28	3	55.80	41	55.40	56.70	-38	15,807	-0.24%
2022/07/27	28	53.96	0	0.00	54.40	28	15,127	0.19%
2022/07/26	0	0.00	3	53.70	53.40	-3	15,289	-0.02%
2022/07/25	7	52.99	3	53.20	52.90	4	15,443	0.03%
2022/07/22	8	54.80	3	54.70	54.80	5	15,678	0.03%
2022/07/21	17	52.79	1	53.60	53.90	16	15,833	0.10%
2022/07/20	1	54.80	1	55.10	54.10	0	16,130	0.00%
2022/07/19	16	54.69	1	55.00	54.60	15	16,269	0.09%
2022/07/18	1	54.60	0	0.00	54.60	1	16,315	0.01%
2022/07/15	3	54.77	0	0.00	54.00	3	16,492	0.02%
2022/07/13	19	54.86	23	55.28	54.80	-4	17,209	-0.02%
2022/07/12	2	54.55	1	55.00	54.10	1	17,341	0.01%
2022/07/11	2	54.30	1	54.80	55.00	1	18,146	0.01%
2022/07/08	33	55.41	29	54.38	54.20	4	18,223	0.02%
2022/07/07	6	54.92	9	54.94	55.50	-3	17,929	-0.02%
2022/07/06	3	54.53	14	54.89	54.10	-11	17,590	-0.06%
2022/07/05	35	55.39	23	55.84	54.70	12	17,415	0.07%
2022/07/04	21	54.45	25	55.35	55.60	-4	16,970	-0.02%
2022/07/01	13	55.46	58	56.45	55.50	-45	16,541	-0.27%
2022/06/30	2	55.10	17	55.12	55.10	-15	15,706	-0.10%
2022/06/29	8	54.33	8	54.29	54.40	0	15,419	0.00%
2022/06/28	66	56.66	34	56.30	55.00	32	15,986	0.20%
2022/06/27	10	53.94	8	54.44	54.90	2	14,665	0.01%
2022/06/24	12	51.60	32	52.27	53.80	-20	13,696	-0.15%
2022/06/23	13	48.92	10	49.20	48.95	3	13,228	0.02%
2022/06/22	10	49.11	16	49.21	49.05	-6	13,237	-0.05%
2022/06/21	0	0.00	10	47.73	48.55	-10	13,481	-0.07%
2022/06/20	10	46.90	1	46.60	46.90	9	13,750	0.07%
2022/06/17	0	0.00	5	47.90	47.95	-5	14,125	-0.04%
2022/06/16	0.1	48.05	2	48.63	47.65	-1.9	14,939	-0.01%
2022/06/15	5	48.51	0	0.00	48.05	5	15,203	0.03%
2022/06/10	2	51.00	1	51.20	51.30	1	16,713	0.01%
2022/06/09	10	51.30	12.4	51.52	51.10	-2.4	17,198	-0.01%
2022/06/07	3	50.10	3	50.40	50.10	0	17,206	0.00%
2022/06/01	3	50.53	1	50.60	50.80	2	17,172	0.01%
2022/05/31	4	51.20	21	51.37	51.50	-17	17,112	-0.10%
2022/05/30	23	51.04	4	51.08	51.90	19	17,036	0.11%
2022/05/27	1	49.45	0	0.00	49.80	1	16,810	0.01%
2022/05/26	7	49.66	5	49.90	49.40	2	16,750	0.01%
2022/05/25	5	49.42	5.2	49.55	49.50	-0.2	16,661	0.00%
2022/05/24	4	49.43	4	50.25	49.00	0	16,638	0.00%
2022/05/23	7	50.10	7	49.83	50.10	0	16,545	0.00%
2022/05/20	23	49.77	21	48.98	48.95	2	16,469	0.01%
2022/05/19	11	48.59	13	48.73	49.00	-2	16,405	-0.01%
2022/05/18	3	49.50	4	49.95	49.45	-1	16,350	-0.01%
2022/05/17	4	49.63	4	49.73	49.75	0	16,270	0.00%
2022/05/16	1	49.45	10	49.03	49.45	-9	16,202	-0.06%
2022/05/13	14	48.78	15	48.23	48.75	-1	16,067	-0.01%
2022/05/12	2	47.23	41	46.61	46.35	-39	15,880	-0.25%
2022/05/11	10	49.06	0	0.00	48.05	10	15,656	0.06%
2022/05/09	3	49.92	2	50.10	50.00	1	15,465	0.01%
2022/05/06	5	52.00	0	0.00	51.80	5	15,251	0.03%
2022/05/05	5	53.20	0	0.00	52.40	5	15,171	0.03%
2022/05/04	1	52.30	0	0.00	52.60	1	15,094	0.01%
2022/05/03	4	53.18	0	0.00	52.50	4	14,998	0.03%
2022/04/29	50	54.72	20	54.30	54.40	30	14,716	0.20%
2022/04/28	4	57.30	50	57.94	55.60	-46	14,435	-0.32%
2022/04/27	14	56.08	7	57.16	57.00	7	13,926	0.05%
2022/04/26	15	56.90	13	56.51	56.40	2	13,487	0.01%
2022/04/25	17	54.29	0	0.00	54.10	17	12,923	0.13%
2022/04/22	10	56.10	10	56.22	56.50	0	12,677	0.00%
2022/04/21	18	56.27	17	56.55	56.30	1	12,534	0.01%
2022/04/20	45	57.52	45	57.60	57.60	0	12,214	0.00%
2022/04/19	17	55.88	42	56.65	57.30	-25	11,523	-0.22%
2022/04/18	11	55.46	10	56.05	55.30	1	10,878	0.01%
2022/04/15	3	56.13	1	57.00	55.60	2	10,439	0.02%
2022/04/14	31	54.04	50	54.78	55.50	-19	9,471	-0.20%
2022/04/13	11	52.84	0	0.00	52.90	11	9,118	0.12%
2022/04/12	20	52.78	0	0.00	52.80	20	9,096	0.22%
2022/04/11	34	53.09	21	53.58	53.60	13	8,999	0.14%
2022/04/08	10	52.90	0	0.00	52.90	10	8,831	0.11%
2022/04/07	2	51.95	0	0.00	51.60	2	8,700	0.02%
2022/04/06	15	53.47	0	0.00	53.90	15	8,537	0.18%
2022/04/01	3	53.80	0	0.00	54.00	3	8,419	0.04%
2022/03/31	16	55.28	29	56.64	54.70	-13	8,231	-0.16%
2022/03/30	10	54.00	11	53.92	54.30	-1	7,199	-0.01%
2022/03/29	10	54.30	10	53.80	54.00	0	7,173	0.00%
2022/03/28	2	54.20	2	54.80	54.70	0	7,042	0.00%
2022/03/25	1	53.90	0	0.00	53.80	1	6,846	0.01%
2022/03/24	4	54.80	11	55.19	53.70	-7	6,702	-0.10%
2022/03/23	0	0.00	2	54.35	54.70	-2	6,272	-0.03%
2022/03/22	20	53.69	31	54.25	54.90	-11	5,971	-0.18%
2022/03/21	0	0.00	6	52.95	54.10	-6	5,535	-0.11%
2022/03/17	15	51.16	6	51.25	51.10	9	4,392	0.20%
2022/03/16	2	51.60	18	51.67	51.90	-16	4,011	-0.40%
2022/03/15	6	49.64	17	50.11	49.10	-11	3,156	-0.35%
2022/03/14	8	46.58	3	48.37	50.10	5	2,651	0.19%
2022/03/04	2	43.65	0	0.00	43.75	2	1,915	0.10%
2022/03/03	5	43.32	8	42.93	43.30	-3	1,922	-0.16%
2022/03/01	0	0.00	4	42.60	42.55	-4	1,975	-0.20%
2022/02/25	0	0.00	1	41.80	41.80	-1	1,986	-0.05%
2022/02/22	0	0.00	1	42.75	42.70	-1	2,081	-0.05%
2022/02/18	0	0.00	2	43.10	43.05	-2	2,176	-0.09%
2022/02/17	6	43.17	4	43.35	43.20	2	2,319	0.09%
2022/01/26	0	0.00	1	41.25	42.00	-1	2,682	-0.04%
2022/01/24	1	41.90	0	0.00	41.85	1	2,822	0.04%
2022/01/21	2	42.93	0	0.00	42.30	2	2,841	0.07%
2022/01/18	3	43.35	5	43.64	43.30	-2	3,167	-0.06%
2022/01/17	1	43.40	2	43.30	43.45	-1	3,308	-0.03%
2022/01/14	6	43.64	0	0.00	43.50	6	3,482	0.17%
2022/01/12	5	44.49	0	0.00	44.35	5	4,166	0.12%
2022/01/11	4	44.60	4	45.23	44.50	0	4,173	0.00%
2022/01/07	3	44.73	0	0.00	44.70	3	4,168	0.07%
2022/01/06	2	45.25	2	45.50	45.20	0	4,178	0.00%
2022/01/05	0	0.00	1	45.55	45.35	-1	4,189	-0.02%
2022/01/03	2	44.80	0	0.00	44.85	2	4,206	0.05%
2021/12/29	0	0.00	4	45.35	45.35	-4	4,370	-0.09%
2021/12/27	6	44.83	0	0.00	44.95	6	4,438	0.14%
2021/12/24	2	45.05	0	0.00	44.90	2	4,811	0.04%
2021/12/23	2	44.35	0	0.00	44.80	2	5,005	0.04%
2021/12/22	2	43.83	0	0.00	43.80	2	5,264	0.04%
2021/12/16	1	43.35	0	0.00	43.05	1	5,253	0.02%
2021/12/09	2	44.25	3	43.90	43.75	-1	5,229	-0.02%
2021/12/08	1	44.60	2	45.05	44.30	-1	5,196	-0.02%
2021/12/02	1	45.45	5	45.88	44.80	-4	5,147	-0.08%
2021/11/30	0	0.00	6	45.43	44.85	-6	5,205	-0.12%
2021/11/26	4	44.95	0	0.00	44.70	4	5,164	0.08%
2021/11/25	2	45.80	0	0.00	45.70	2	5,134	0.04%
2021/11/22	0	0.00	3	45.50	45.55	-3	5,109	-0.06%
2021/11/19	0	0.00	0	45.00	45.00	0	5,067	0.00%
2021/11/16	0	0.00	0.2	45.30	45.65	-0.2	4,981	0.00%
2021/11/15	0	0.00	3	43.50	43.95	-3	4,853	-0.06%
2021/11/12	3	43.15	0	0.00	43.60	3	4,821	0.06%
2021/11/10	0	0.00	2	42.40	42.60	-2	4,747	-0.04%
2021/11/08	0	0.00	1	41.80	42.05	-1	4,663	-0.02%
2021/11/04	0.2	41.05	0	0.00	40.95	0.2	4,715	0.00%
2021/11/02	0	0.00	4	41.64	41.25	-4	4,741	-0.08%
2021/11/01	1	41.50	5	41.40	42.05	-4	4,685	-0.09%
2021/10/29	0	0.00	55	40.99	41.15	-55	4,661	-1.18%
2021/10/28	7	40.24	0	0.00	41.10	7	4,626	0.15%
2021/10/27	50	39.50	0	0.00	39.75	50	4,571	1.09%
2021/10/26	3	39.93	1	39.10	39.35	2	4,630	0.04%
2021/10/25	3	40.58	0	0.00	40.20	3	4,527	0.07%
2021/10/22	3	41.20	5.3	41.60	41.50	-2.3	4,748	-0.05%
2021/10/21	12	41.48	32	41.37	41.30	-20	4,695	-0.43%
2021/10/07	0	0.00	1	47.35	47.80	-1	4,125	-0.02%
2021/10/06	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/10/04	3	46.65	0	0.00	46.40	3	4,066	0.07%
2021/10/01	2	47.75	0	0.00	46.50	2	4,025	0.05%
2021/09/30	5	48.70	42	49.06	48.75	-37	3,694	-1.00%
2021/09/29	47	48.67	2	48.55	48.70	45	3,488	1.29%
2021/09/28	0	0.00	0	47.00	47.05	0	3,193	0.00%
2021/09/16	6	46.35	0	0.00	46.30	6	3,559	0.17%
2021/09/08	0	0.00	2	45.25	45.00	-2	4,384	-0.05%
2021/09/02	0	0.00	3	48.95	48.50	-3	4,359	-0.07%
2021/08/19	3	46.50	0	0.00	46.00	3	4,764	0.06%
2021/08/18	4	46.55	0	0.00	46.70	4	4,801	0.08%
2021/08/16	0	0.00	2	46.00	46.45	-2	4,928	-0.04%
2021/08/12	2	47.63	0	0.00	47.60	2	4,969	0.04%
2021/08/11	2	47.25	0	0.00	47.35	2	5,088	0.04%
2021/08/10	3.2	48.55	2	48.15	48.20	1.2	5,155	0.02%
2021/08/09	0	0.00	8	49.40	49.20	-8	5,268	-0.15%
2021/08/04	1	50.50	14	50.84	50.90	-13	5,830	-0.22%
2021/08/02	1	50.00	0	0.00	50.10	1	5,988	0.02%
2021/07/30	3.2	49.95	0	0.00	50.50	3.2	6,044	0.05%
2021/07/28	1	50.90	45	50.75	50.30	-44	6,125	-0.72%
2021/07/27	48	50.66	1	50.50	51.00	47	6,037	0.78%
2021/07/22	0	0.00	22	49.20	49.20	-22	6,195	-0.36%
2021/07/20	0	0.00	11	50.19	49.80	-11	6,381	-0.17%
2021/07/19	10	50.80	0	0.00	50.80	10	6,457	0.15%
2021/07/15	0	0.00	2	49.78	50.20	-2	6,934	-0.03%
2021/07/13	0	0.00	5	50.50	49.70	-5	7,214	-0.07%
2021/07/12	1	49.35	0	0.00	49.70	1	7,453	0.01%
2021/07/09	0.3	49.50	11	48.98	49.10	-10.7	7,525	-0.14%
2021/07/07	0	0.00	0	50.10	49.90	0	8,285	0.00%
2021/07/05	0	0.00	1	50.00	50.40	-1	9,480	-0.01%
2021/07/02	0	0.00	33	50.00	50.00	-33	9,650	-0.34%
2021/07/01	0	0.00	10	49.95	50.00	-10	9,895	-0.10%
2021/06/30	5	50.70	0	0.00	50.80	5	10,034	0.05%
2021/06/28	0	0.00	6	51.35	51.00	-6	10,209	-0.06%
2021/06/25	0	0.00	2	53.30	52.30	-2	10,177	-0.02%
2021/06/24	10	52.30	0	0.00	52.30	10	10,163	0.10%
2021/06/23	10	52.57	0	0.00	53.00	10	10,154	0.10%
2021/06/22	0	0.00	2	52.05	53.00	-2	10,174	-0.02%
2021/06/18	1	51.20	0	0.00	50.40	1	9,937	0.01%
2021/06/17	4	49.95	6	50.60	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	1	50.70	49.95	-1	10,130	-0.01%
2021/06/15	0	0.00	2	49.90	50.00	-2	10,400	-0.02%
2021/06/07	0	0.00	8	49.40	50.00	-8	12,061	-0.07%
2021/06/03	0.3	50.70	0	0.00	50.70	0.3	12,176	0.00%
2021/05/28	1	51.10	1	51.70	51.20	0	13,746	0.00%
2021/05/25	5	49.82	5	49.40	49.80	0	13,915	0.00%
2021/05/18	18	46.30	16	46.69	47.45	2	14,584	0.01%
2021/05/17	0	0.00	3	43.50	44.65	-3	14,712	-0.02%
2021/05/14	0	0.00	7	48.41	47.50	-7	14,647	-0.05%
2021/05/13	15	47.70	11	47.22	47.00	4	14,627	0.03%
2021/05/12	0	0.00	10	45.81	45.75	-10	14,724	-0.07%
2021/05/11	6	49.18	15	51.70	49.20	-9	14,627	-0.06%
2021/05/10	9	52.63	0	0.00	52.00	9	15,070	0.06%
2021/05/07	21	52.36	20	52.25	52.50	1	15,779	0.01%
2021/05/06	24	51.59	9	51.99	51.70	15	15,779	0.10%
2021/05/05	1	49.60	1	50.30	49.50	0	15,623	0.00%
2021/05/04	3	50.33	0	0.00	49.35	3	15,716	0.02%
2021/05/03	1	52.90	0	0.00	52.00	1	15,725	0.01%
2021/04/29	2	53.20	3	53.50	53.50	-1	15,766	-0.01%
2021/04/28	14	53.30	14	53.60	53.50	0	15,790	0.00%
2021/04/27	0	0.00	1	54.10	54.10	-1	15,841	-0.01%
2021/04/26	2	54.70	8	54.30	54.20	-6	15,879	-0.04%
2021/04/23	4	53.70	0	0.00	53.70	4	16,025	0.02%
2021/04/22	7	55.80	1	56.30	54.10	6	16,084	0.04%
2021/04/21	10	56.28	44	56.43	56.30	-34	15,904	-0.21%
2021/04/20	9	55.66	2	55.75	56.00	7	15,756	0.04%
2021/04/19	28	55.98	15	56.25	56.30	13	15,798	0.08%
2021/04/16	42	55.97	23	54.81	56.10	19	15,903	0.12%
2021/04/15	10	53.90	10	54.09	53.70	0	15,762	0.00%
2021/04/14	18	53.71	14	53.66	54.10	4	15,998	0.03%
2021/04/13	39	56.99	29	57.88	55.40	10	16,006	0.06%
2021/04/12	14	57.14	11	57.12	56.40	3	15,934	0.02%
2021/04/09	8	55.09	17	55.67	57.30	-9	16,319	-0.06%
2021/04/08	1	55.10	0	0.00	54.30	1	16,049	0.01%
2021/04/07	12	54.37	5	54.02	54.40	7	16,015	0.04%
2021/04/06	13	53.75	6	53.30	53.40	7	16,165	0.04%
2021/04/01	0	0.00	11	52.47	52.70	-11	16,164	-0.07%
2021/03/31	8	52.99	5	54.00	52.80	3	16,177	0.02%
2021/03/30	2	53.30	4	53.48	53.50	-2	16,210	-0.01%
2021/03/29	6	53.25	5	53.30	53.50	1	16,443	0.01%
2021/03/26	0	0.00	1	52.20	52.60	-1	16,622	-0.01%
2021/03/25	6	51.80	0	0.00	51.80	6	16,865	0.04%
2021/03/24	4	53.40	0	0.00	53.20	4	17,349	0.02%
2021/03/23	5	54.06	6	53.90	53.90	-1	17,498	-0.01%
2021/03/22	2	53.40	0	0.00	53.20	2	17,696	0.01%
2021/03/19	6	54.32	3	54.20	54.00	3	18,236	0.02%
2021/03/18	21	55.08	0	0.00	55.00	21	18,672	0.11%
2021/03/17	2	54.30	118	54.30	53.80	-116	19,532	-0.59%	大賣/鉅額交易
2021/03/15	133	55.39	12	55.20	55.10	121	20,601	0.59%	大買/鉅額交易
2021/03/12	18	54.78	21	55.17	54.60	-3	21,284	-0.01%
2021/03/11	24	53.17	21	53.49	53.10	3	21,124	0.01%
2021/03/10	1	52.90	0	0.00	52.00	1	21,286	0.00%
2021/03/09	2	52.90	4	52.00	51.80	-2	21,847	-0.01%
2021/03/08	1	52.00	3	53.37	51.90	-2	21,986	-0.01%
2021/03/05	7	51.86	0	0.00	51.40	7	22,218	0.03%
2021/03/04	2	53.30	0	0.00	52.70	2	22,943	0.01%
2021/03/03	25	53.04	14	52.11	53.90	11	23,991	0.05%
2021/03/02	10	50.40	6	50.87	50.20	4	24,507	0.02%
2021/02/26	4	50.06	11	50.34	50.10	-7	26,263	-0.03%
2021/02/25	1	51.10	0	0.00	50.40	1	26,622	0.00%
2021/02/24	5	51.40	4	51.72	50.40	1	26,877	0.00%
2021/02/23	10	51.60	7	51.54	51.70	3	27,023	0.01%
2021/02/22	11	50.29	6	50.67	51.40	5	27,601	0.02%
2021/02/19	5	49.92	0	0.00	50.00	5	27,761	0.02%
2021/02/18	0	0.00	5	50.10	50.50	-5	27,860	-0.02%
2021/02/17	10	49.00	15	48.81	49.30	-5	27,884	-0.02%
2021/02/05	4	47.83	1	47.45	47.55	3	27,902	0.01%
2021/02/04	6	48.08	2	47.60	47.45	4	28,067	0.01%
2021/02/03	2	48.00	0	0.00	47.20	2	28,193	0.01%
2021/02/02	10	46.70	10	46.93	46.70	0	28,299	0.00%
2021/02/01	1	48.00	1	46.35	46.75	0	28,457	0.00%
2021/01/29	7	48.54	1	50.30	47.90	6	28,128	0.02%
2021/01/22	0	0.00	1	46.35	46.45	-1	30,115	0.00%
2021/01/20	2	45.33	2	47.20	45.30	0	32,476	0.00%
2021/01/19	4	47.75	0	0.00	47.55	4	32,656	0.01%
2021/01/18	1	47.50	1.3	47.41	47.65	-0.3	33,008	0.00%
2021/01/15	2	47.95	4	47.46	47.05	-2	33,369	-0.01%
2021/01/14	3	48.32	3	48.10	48.10	0	33,472	0.00%
2021/01/13	6	48.45	4	48.15	48.20	2	33,635	0.01%
2021/01/12	0.3	49.35	1	48.95	48.25	-0.8	33,857	0.00%
2021/01/11	11	49.27	19	49.38	49.45	-8	34,026	-0.02%
2021/01/08	7	48.07	11	47.94	48.20	-4	34,121	-0.01%
2021/01/07	23	48.54	10	48.33	47.75	13	34,457	0.04%
2021/01/06	6	48.34	0.1	47.80	47.10	5.9	35,051	0.02%
2021/01/05	21	49.00	17.2	49.29	48.65	3.8	35,154	0.01%
2021/01/04	16	50.09	4	49.30	49.10	12	35,607	0.03%
2020/12/31	13	54.18	34	54.32	53.60	-21	35,064	-0.06%
2020/12/30	1	56.20	4	55.70	56.20	-3	34,948	-0.01%
2020/12/29	10	56.60	0	0.00	55.90	10	35,653	0.03%
2020/12/28	0	0.00	2	55.80	55.20	-2	35,848	-0.01%
2020/12/25	3	54.77	4.2	54.61	54.60	-1.2	36,510	0.00%
2020/12/24	1	55.00	0	0.00	54.70	1	36,688	0.00%
2020/12/23	0	0.00	3.1	54.61	54.30	-3.1	36,828	-0.01%
2020/12/22	2	54.55	0	0.00	53.10	2	37,382	0.01%
2020/12/21	2	55.40	9	55.50	55.50	-7	37,567	-0.02%
2020/12/18	35.1	55.53	21.3	55.37	55.80	13.8	38,202	0.04%
2020/12/17	8.3	53.30	5	53.16	53.00	3.3	38,116	0.01%
2020/12/16	2.3	54.00	10	53.60	54.20	-7.7	38,160	-0.02%
2020/12/15	11	52.97	1	53.00	51.80	10	38,056	0.03%
2020/12/14	12	54.43	12	55.25	55.60	0	37,801	0.00%
2020/12/11	17	57.42	5	59.96	55.80	12	37,521	0.03%
2020/12/10	3	61.87	6	64.27	61.70	-3	36,688	-0.01%
2020/12/09	1	62.50	33	61.99	63.30	-32	36,539	-0.09%
2020/12/08	45	60.60	23	60.57	61.50	22	37,342	0.06%
2020/12/07	2	57.61	4	58.35	58.20	-2	37,134	-0.01%
2020/12/04	0	0.00	3	57.13	57.30	-3	37,103	-0.01%
2020/12/03	22	58.66	11	58.37	58.30	11	37,234	0.03%
2020/12/02	10	58.20	5	57.92	57.40	5	37,364	0.01%
2020/12/01	14	58.56	1	59.60	58.00	13	38,275	0.03%
2020/11/30	1	58.60	7	58.23	58.50	-6	38,300	-0.02%
2020/11/27	12	57.44	61	58.18	56.70	-49	37,928	-0.13%
2020/11/26	21	56.35	3	55.70	55.60	18	37,034	0.05%
2020/11/25	9	54.93	29	54.08	56.10	-20	36,177	-0.06%
2020/11/24	4	51.03	1	51.10	51.00	3	34,519	0.01%
2020/11/23	0	0.00	1	50.60	50.90	-1	34,095	0.00%
2020/11/20	6	50.24	3	50.10	49.65	3	33,763	0.01%
2020/11/19	64	51.28	7.1	50.85	50.30	56.9	33,458	0.17%
2020/11/18	0.1	48.00	0.9	48.24	49.75	-0.8	32,719	0.00%
2020/11/17	1.9	48.10	3	48.22	47.65	-1.1	32,390	0.00%
2020/11/16	1	47.55	2	47.70	47.55	-1	32,271	0.00%
2020/11/13	3	47.53	11	47.32	48.55	-8	32,114	-0.02%
2020/11/12	15	47.48	0	0.00	47.20	15	32,031	0.05%
2020/11/11	3	48.35	0	0.00	48.65	3	32,081	0.01%
2020/11/10	2	48.40	1	49.35	48.80	1	32,097	0.00%
2020/11/09	3	50.42	5	50.14	49.85	-2	31,720	-0.01%
2020/11/06	1	49.80	0	0.00	50.00	1	31,373	0.00%
2020/11/05	23	50.01	26	50.61	50.20	-3	31,123	-0.01%
2020/11/04	8	49.56	0	0.00	49.00	8	30,304	0.03%
2020/11/03	2	50.60	0	0.00	49.60	2	29,905	0.01%
2020/11/02	1	48.50	2	49.15	49.05	-1	29,259	0.00%
2020/10/30	4	49.49	2	50.93	48.15	2	28,635	0.01%
2020/10/29	12	51.81	2	52.10	51.90	10	27,928	0.04%
2020/10/28	3	52.60	12.5	51.85	53.00	-9.5	27,143	-0.03%
2020/10/27	3	49.02	1	50.00	48.75	2	25,399	0.01%
2020/10/26	6	48.83	2	49.03	49.45	4	25,117	0.02%
2020/10/23	6	47.45	15	48.10	49.00	-9	24,608	-0.04%
2020/10/22	1	46.20	6	46.60	47.00	-5	24,019	-0.02%
2020/10/21	4	46.14	0	0.00	46.10	4	23,783	0.02%
2020/10/20	2	45.83	1	45.80	45.90	1	23,587	0.00%
2020/10/19	4	47.40	0	0.00	47.25	4	23,359	0.02%
2020/10/16	2	48.00	1	47.05	47.40	1	23,270	0.00%
2020/10/15	7	49.39	4	50.08	49.30	3	22,868	0.01%
2020/10/14	5	51.20	9	50.98	50.70	-4	22,361	-0.02%
2020/10/13	7	48.84	4	49.25	49.40	3	21,443	0.01%
2020/10/12	8	48.54	16	48.31	49.40	-8	20,980	-0.04%
2020/10/08	20	46.90	30	47.14	47.00	-10	20,214	-0.05%
2020/10/07	19	46.61	22	47.14	46.55	-3	19,873	-0.02%
2020/10/06	34	46.76	28	46.73	46.90	6	19,520	0.03%
2020/10/05	11	43.81	30	44.14	45.60	-19	18,668	-0.10%
2020/09/30	9	43.99	6	42.70	42.70	3	18,081	0.02%
2020/09/28	10	42.09	6	42.37	43.10	4	16,997	0.02%
2020/09/25	7	43.09	2	44.43	42.65	5	16,664	0.03%
2020/09/24	14	46.21	0	0.00	44.75	14	15,808	0.09%
2020/09/23	14	47.55	14	47.02	47.10	0	15,373	0.00%
2020/09/22	16	49.39	7	49.33	48.40	9	14,434	0.06%
2020/09/21	7	51.56	9	52.04	51.50	-2	13,840	-0.01%
2020/09/18	2	51.75	2	52.20	51.20	0	13,532	0.00%
2020/09/17	6	51.52	5	52.66	51.30	1	13,284	0.01%
2020/09/16	3	51.23	0	0.00	51.60	3	12,833	0.02%
2020/09/15	17	51.81	0	0.00	52.00	17	12,553	0.14%
2020/09/14	10	50.27	9	51.01	51.50	1	12,216	0.01%
2020/09/11	9	52.94	4	54.18	52.40	5	11,514	0.04%
2020/09/10	31	49.41	45	51.23	53.40	-14	10,049	-0.14%
2020/09/09	10	49.46	22	49.96	49.75	-12	9,160	-0.13%
2020/09/08	84	50.72	80	48.50	48.50	4	8,760	0.05%
2020/09/07	58	48.85	55	50.49	51.00	3	8,130	0.04%
2020/09/04	99	44.78	80	45.26	46.60	19	7,381	0.26%
2020/09/03	14	43.73	11	44.04	44.30	3	6,205	0.05%
2020/09/02	1	41.10	5	40.29	42.15	-4	5,672	-0.07%
2020/09/01	25	38.74	27	39.64	39.95	-2	5,137	-0.04%
2020/08/31	3	35.02	3	35.65	37.60	0	4,513	0.00%
2020/08/28	25	34.10	34	34.51	34.55	-9	4,125	-0.22%
2020/08/27	0	0.00	2	33.10	33.00	-2	3,918	-0.05%
2020/08/25	0	0.00	1	33.30	32.75	-1	3,897	-0.03%
2020/08/24	0	0.00	8	32.84	32.80	-8	3,914	-0.20%
2020/08/21	7	33.00	1	33.35	32.75	6	4,006	0.15%
2020/08/20	4	33.14	2	33.70	32.65	2	3,967	0.05%
2020/08/19	3	34.78	1	34.40	34.25	2	3,841	0.05%
2020/08/18	1	34.00	3	34.05	34.05	-2	3,756	-0.05%
2020/08/17	45	32.85	46	33.32	34.50	-1	3,596	-0.03%
2020/08/14	0	0.00	2	32.10	31.40	-2	3,273	-0.06%
2020/08/13	0	0.00	1	31.30	31.10	-1	3,029	-0.03%
2020/08/11	0	0.00	1	30.85	31.10	-1	3,108	-0.03%
2020/08/10	2	30.95	0	0.00	31.10	2	3,180	0.06%
2020/08/07	3	30.55	1	30.75	30.70	2	3,199	0.06%
2020/08/06	0	0.00	1	30.80	30.90	-1	3,250	-0.03%
2020/08/05	2	30.70	0	0.00	30.90	2	3,318	0.06%
2020/08/04	3	30.90	1	31.05	30.90	2	3,392	0.06%
2020/08/03	3	30.70	1	30.85	30.90	2	3,406	0.06%
2020/07/31	2	30.35	2	30.65	30.60	0	3,347	0.00%
2020/07/30	3	30.28	9	30.36	30.45	-6	3,316	-0.18%
2020/07/29	2	29.68	0	0.00	29.80	2	3,276	0.06%
2020/07/28	1	29.50	1	29.75	29.10	0	3,251	0.00%
2020/07/24	1	31.00	0	0.00	30.35	1	3,252	0.03%
2020/07/23	25	30.92	41	30.96	31.55	-16	3,207	-0.50%
2020/07/22	21	30.57	20	30.38	30.75	1	3,084	0.03%
2020/07/21	0	0.00	3	29.05	28.90	-3	2,817	-0.11%
2020/07/20	1	28.70	0	0.00	28.90	1	2,805	0.04%
2020/07/16	0	0.00	6	28.80	29.00	-6	2,818	-0.21%
2020/07/15	3	28.90	0	0.00	28.90	3	2,787	0.11%
2020/07/14	2	28.58	0	0.00	28.70	2	2,724	0.07%
2020/07/13	0	0.00	4	29.04	29.00	-4	2,715	-0.15%
2020/07/10	3	29.25	8	29.00	28.90	-5	2,733	-0.18%
2020/07/03	1	28.10	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	3	28.25	28.30	-3	2,692	-0.11%
2020/06/29	0	0.00	2	27.40	27.60	-2	2,695	-0.07%
2020/06/24	5	27.65	0	0.00	27.60	5	2,711	0.18%
2020/06/18	1	27.40	0	0.00	27.65	1	2,775	0.04%
2020/06/12	20	27.43	0	0.00	27.40	20	2,906	0.69%
2020/06/11	0	0.00	2	28.00	28.20	-2	2,896	-0.07%
2020/06/10	1	28.80	5	28.80	28.65	-4	2,904	-0.14%
2020/06/09	0	0.00	2	29.18	29.00	-2	2,968	-0.07%
2020/06/08	1	29.05	7	29.46	29.05	-6	3,081	-0.19%
2020/06/05	1	29.20	8	29.09	29.20	-7	3,054	-0.23%
2020/06/04	1	28.25	3	28.33	28.30	-2	3,067	-0.07%
2020/06/03	19	28.18	0	0.00	28.10	19	3,093	0.61%
2020/06/02	5	28.18	0	0.00	28.15	5	3,074	0.16%
2020/06/01	0	0.00	1	28.80	28.65	-1	3,033	-0.03%
2020/05/29	7	28.71	0	0.00	28.50	7	3,015	0.23%
2020/05/28	0	0.00	49	29.07	29.20	-49	2,941	-1.67%
2020/05/27	0	0.00	11	28.05	28.00	-11	2,845	-0.39%
2020/05/21	2	27.58	0	0.00	27.65	2	2,917	0.07%
2020/05/19	0	0.00	2	28.05	27.70	-2	2,894	-0.07%
2020/05/18	1	27.45	0	0.00	27.55	1	2,857	0.03%
2020/05/14	1	27.20	0	0.00	27.50	1	2,833	0.04%
2020/05/13	0	0.00	3	27.55	27.50	-3	2,818	-0.11%
2020/05/12	1	26.85	0	0.00	27.65	1	2,768	0.04%
2020/05/11	2	26.48	10	26.90	27.20	-8	2,698	-0.30%
2020/05/08	4	25.95	1	25.50	26.00	3	2,614	0.11%
2020/05/07	1	25.10	0	0.00	25.20	1	2,612	0.04%
2020/05/06	0	0.00	1	25.10	25.05	-1	2,663	-0.04%
2020/05/05	0	0.00	1	25.05	25.35	-1	2,800	-0.04%
2020/04/30	1	25.10	0	0.00	25.30	1	2,910	0.03%
2020/04/29	0	0.00	4	25.13	25.00	-4	2,926	-0.14%
2020/04/27	0	0.00	1	24.90	24.90	-1	3,083	-0.03%
2020/04/22	1	23.60	0	0.00	23.60	1	3,514	0.03%
2020/04/21	1	23.90	0	0.00	23.60	1	3,509	0.03%
2020/04/20	3	24.55	0	0.00	24.50	3	3,495	0.09%
2020/04/16	1	24.10	0	0.00	24.30	1	3,575	0.03%
2020/04/13	1	23.65	0	0.00	23.55	1	3,712	0.03%
2020/03/25	2	21.40	0	0.00	21.85	2	3,996	0.05%
2020/03/13	20	21.55	0	0.00	22.35	20	3,768	0.53%
2020/03/12	22	23.38	0	0.00	23.45	22	3,674	0.60%
2020/03/10	1	24.45	2	25.05	25.00	-1	3,530	-0.03%
2020/03/09	10	25.30	0	0.00	25.05	10	3,467	0.29%
2020/03/03	0	0.00	1	26.45	26.35	-1	3,466	-0.03%
2020/02/27	10	26.00	0	0.00	26.00	10	3,421	0.29%
2020/02/25	10	26.30	0	0.00	26.30	10	3,311	0.30%
2020/02/21	2	27.50	0	0.00	27.30	2	3,226	0.06%
2020/02/18	1	27.40	0	0.00	27.40	1	3,155	0.03%
2020/02/10	1	28.20	0	0.00	28.20	1	2,951	0.03%
2020/02/05	0	0.00	11	28.01	27.80	-11	2,690	-0.41%
2020/02/04	1	27.45	0	0.00	27.60	1	2,610	0.04%
2020/01/31	0	0.00	5	27.13	27.05	-5	2,446	-0.20%
2020/01/30	12	26.54	0	0.00	26.45	12	2,344	0.51%
2020/01/20	1	27.75	1	27.70	27.75	0	2,227	0.00%
2020/01/17	3	27.28	0	0.00	27.15	3	2,170	0.14%
2020/01/16	1	28.05	7	27.02	27.85	-6	2,020	-0.30%
2020/01/15	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2020/01/14	2	26.00	1	26.30	26.05	1	1,750	0.06%
2020/01/13	3	25.90	0	0.00	25.95	3	1,732	0.17%
2020/01/10	1	26.00	0	0.00	26.00	1	1,698	0.06%
2020/01/09	2	26.15	8	26.35	26.45	-6	1,620	-0.37%
2020/01/03	0	0.00	8	25.40	25.60	-8	1,351	-0.59%
2020/01/02	1	25.40	32.5	25.12	25.55	-31.5	1,251	-2.51%
2019/12/31	20	24.68	64	24.57	24.30	-44	1,110	-3.96%
2019/12/26	0	0.00	80	22.70	22.75	-80	891	-8.98%
2019/12/17	1	21.80	0	0.00	21.80	1	748	0.13%
2019/12/13	1	21.70	0	0.00	21.70	1	721	0.14%
2019/12/06	0	0.00	1	21.35	21.30	-1	680	-0.15%
2019/10/04	0	0.00	3	20.15	20.20	-3	580	-0.52%
2019/08/28	2	20.10	0	0.00	20.05	2	692	0.29%
2019/06/25	0	0.00	4	21.40	21.35	-4	923	-0.43%
2019/05/15	3	21.05	0	0.00	21.00	3	703	0.43%
2019/05/09	4	21.10	0	0.00	21.15	4	611	0.65%
2019/04/18	0	0.00	1	20.65	20.60	-1	465	-0.21%
2019/04/11	0	0.00	1	20.70	20.65	-1	447	-0.22%
2019/04/03	1	20.80	0	0.00	20.65	1	394	0.25%
2019/03/07	0	0.00	2	20.40	20.30	-2	426	-0.47%
2019/02/15	0	0.00	1	20.15	20.20	-1	412	-0.24%
2018/12/13	1	19.95	0	0.00	20.05	1	936	0.11%
2018/11/09	0	0.00	1	20.50	20.50	-1	1,047	-0.10%
2018/11/06	0	0.00	1	20.40	20.40	-1	1,039	-0.10%
2018/10/26	10	19.90	1	19.90	19.90	9	1,064	0.85%
2018/10/25	0	0.00	1	20.00	20.00	-1	1,059	-0.09%
2018/10/24	0	0.00	1.1	20.38	20.40	-1.1	1,053	-0.11%
2018/10/22	2	20.63	0	0.00	20.65	2	1,056	0.19%
2018/10/18	1	20.55	0	0.00	20.50	1	1,042	0.10%
2018/10/05	2	21.25	0	0.00	21.10	2	1,073	0.19%
2018/10/04	1	21.40	10	21.65	21.65	-9	1,037	-0.87%
2018/09/20	0	0.00	2	20.70	20.70	-2	1,032	-0.19%
2018/08/29	1	20.45	0	0.00	20.60	1	1,200	0.08%
2018/08/23	0	0.00	1	21.20	21.30	-1	1,118	-0.09%
2018/08/16	10	20.75	0	0.00	20.80	10	1,174	0.85%
2018/08/13	1	20.90	0	0.00	20.85	1	1,204	0.08%
2018/08/08	1	21.70	0	0.00	21.75	1	1,194	0.08%
2018/08/06	0	0.00	6	21.48	21.60	-6	1,256	-0.48%
2018/08/03	1	21.30	2	21.40	21.45	-1	1,280	-0.08%
2018/08/02	0	0.00	2	21.40	21.40	-2	1,290	-0.15%
2018/07/20	0	0.00	4	21.63	21.55	-4	1,309	-0.31%
2018/07/19	0	0.00	2	21.50	21.45	-2	1,311	-0.15%
2018/07/18	4	21.30	2	21.55	21.35	2	1,331	0.15%
2018/07/17	0	0.00	5	21.44	21.35	-5	1,313	-0.38%
2018/07/16	0	0.00	1	21.15	21.10	-1	1,362	-0.07%
2018/07/11	3	21.05	3	21.25	20.85	0	1,422	0.00%
2018/07/03	11	20.51	0	0.00	20.50	11	2,020	0.54%
2018/06/27	0	0.00	1	20.80	20.70	-1	2,499	-0.04%
2018/06/26	1	20.60	0	0.00	20.65	1	2,626	0.04%
2018/06/14	1	21.15	1	21.40	21.20	0	2,592	0.00%
2018/05/22	1	21.10	1	21.40	21.10	0	2,404	0.00%
2018/05/17	0	0.00	1	21.20	20.95	-1	2,415	-0.04%
2018/05/15	0	0.00	2	21.03	21.50	-2	2,416	-0.08%
2018/05/11	0	0.00	1	21.15	21.20	-1	2,409	-0.04%
2018/05/04	10	20.80	0	0.00	20.80	10	2,406	0.42%
2018/05/03	1	20.80	0	0.00	20.90	1	2,417	0.04%
2018/04/30	1	21.45	0	0.00	21.45	1	2,411	0.04%
2018/04/27	0	0.00	5	21.25	21.30	-5	2,413	-0.21%
2018/04/24	10	21.45	10	21.43	21.65	0	2,429	0.00%
2018/04/20	16	22.73	6	22.39	22.40	10	2,436	0.41%
2018/04/18	0	0.00	1	22.25	22.20	-1	2,349	-0.04%
2018/04/17	10	22.15	0	0.00	21.85	10	2,361	0.42%
2018/04/13	5	22.55	0	0.00	22.40	5	2,328	0.21%
2018/04/12	10	22.77	0	0.00	22.85	10	2,309	0.43%
2018/04/11	1	22.90	13	23.32	23.30	-12	2,292	-0.52%
2018/04/10	29	23.12	4	23.39	22.80	25	2,251	1.11%
2018/04/09	20	23.83	30	24.19	24.40	-10	2,110	-0.47%
2018/04/03	0	0.00	18	22.74	22.70	-18	1,772	-1.02%
2018/04/02	1	21.95	2	22.18	21.90	-1	1,670	-0.06%
2018/03/31	0	0.00	2	22.00	22.00	-2	1,676	-0.12%
2018/03/30	4	22.48	2	22.90	22.00	2	1,650	0.12%
2018/03/29	1	21.75	5	21.80	21.60	-4	1,451	-0.28%
2018/03/23	3	20.25	0	0.00	20.25	3	1,804	0.17%
2018/02/22	2	20.15	0	0.00	20.20	2	2,853	0.07%
2018/02/06	0	0.00	1	20.55	19.80	-1	2,837	-0.04%
2018/01/31	1	21.00	0	0.00	21.10	1	2,960	0.03%
2018/01/23	1	21.75	0	0.00	21.75	1	3,006	0.03%
2018/01/19	0	0.00	0.8	21.85	21.95	-0.8	3,046	-0.02%
2018/01/17	1	22.25	50	22.45	22.40	-49	3,080	-1.59%
2018/01/12	0	0.00	1	21.90	21.95	-1	3,197	-0.03%
2018/01/11	51	21.75	4	21.70	21.75	47	3,218	1.46%
2018/01/09	0	0.00	4	22.23	22.25	-4	3,212	-0.12%
2018/01/05	0	0.00	4	22.50	22.45	-4	3,405	-0.12%
2018/01/03	0	0.00	4	22.53	22.45	-4	3,390	-0.12%