中興電 (1513)-群益金鼎-東湖券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	161.00	30	160.83	161.50	-30	5,999	-0.50%
2024/11/19	0.3	159.60	0	0.00	159.50	0.3	6,847	0.00%
2024/11/18	3	156.17	1	158.50	155.50	2	7,065	0.03%
2024/11/15	0	0.00	1	163.00	160.50	-1	7,155	-0.01%
2024/11/14	4	160.41	4	165.13	160.50	0	7,416	0.00%
2024/11/13	13.1	163.93	10	167.10	163.00	3.1	7,680	0.04%
2024/11/12	6	167.67	1.7	169.38	167.00	4.3	8,027	0.05%
2024/11/11	7.1	170.42	18.5	169.49	170.50	-11.4	8,850	-0.13%
2024/11/08	11.1	168.10	3	167.83	167.00	8.1	9,445	0.09%
2024/11/07	1.1	170.02	4	168.23	169.50	-2.9	9,706	-0.03%
2024/11/06	3.1	163.23	0	0.00	164.00	3.1	9,761	0.03%
2024/11/05	0	164.00	2	163.00	165.00	-2	10,014	-0.02%
2024/11/04	11.2	160.44	13.2	160.30	160.50	-2	10,480	-0.02%
2024/11/01	0	0.00	1	159.00	160.50	-1	10,655	-0.01%
2024/10/30	0.1	157.50	0	0.00	159.50	0.1	10,882	0.00%
2024/10/29	2.1	156.26	0	0.00	156.50	2.1	10,986	0.02%
2024/10/28	5	159.50	5	162.00	159.50	0	11,086	0.00%
2024/10/25	2	160.50	0	0.00	160.50	2	11,356	0.02%
2024/10/24	7.2	161.76	0	0.00	160.00	7.2	11,752	0.06%
2024/10/23	5	165.70	9	164.56	165.00	-4	11,812	-0.03%
2024/10/22	7	161.71	4	161.25	162.00	3	11,974	0.03%
2024/10/21	0.3	164.51	0	0.00	165.00	0.3	12,356	0.00%
2024/10/18	0.3	164.18	0	0.00	163.00	0.3	12,606	0.00%
2024/10/17	3	165.00	2	164.75	164.50	1	12,895	0.01%
2024/10/16	1	162.50	0	0.00	163.00	1	13,285	0.01%
2024/10/15	11.2	163.50	1	162.50	162.50	10.2	13,814	0.07%
2024/10/14	1.1	164.59	0	0.00	165.00	1.1	14,456	0.01%
2024/10/11	4	163.00	4	163.75	162.50	0	15,369	0.00%
2024/10/09	3	164.00	3	166.50	163.00	0	16,523	0.00%
2024/10/08	12	165.33	0	0.00	164.50	12	17,844	0.07%
2024/10/07	3	168.00	12	167.50	168.50	-9	18,359	-0.05%
2024/10/04	16.3	162.91	1	162.50	162.50	15.3	18,757	0.08%
2024/10/01	11	171.18	3	169.67	169.50	8	19,597	0.04%
2024/09/30	6	175.17	1.1	174.95	172.50	4.9	20,405	0.02%
2024/09/27	2	176.25	4.1	176.81	176.00	-2.1	20,281	-0.01%
2024/09/26	23.1	176.48	38	176.25	174.00	-14.9	20,231	-0.07%
2024/09/25	4	173.13	3.1	174.18	175.00	0.9	20,197	0.00%
2024/09/24	0	173.00	0.1	174.00	173.00	-0.1	20,275	0.00%
2024/09/23	21.1	175.74	23	175.11	175.00	-1.9	20,313	-0.01%
2024/09/20	5.2	170.97	6	170.33	171.00	-0.9	20,248	0.00%
2024/09/19	14	169.14	8	169.50	169.50	6	20,278	0.03%
2024/09/18	8.2	168.98	20	168.40	167.50	-11.9	20,296	-0.06%
2024/09/16	6.1	163.67	2	164.00	164.00	4.1	20,252	0.02%
2024/09/13	3.2	163.91	2	165.50	164.50	1.2	20,637	0.01%
2024/09/12	4	161.63	12	160.50	163.50	-8	20,837	-0.04%
2024/09/11	0	0.00	9	154.89	155.50	-9	21,081	-0.04%
2024/09/10	8.4	156.48	8	155.88	154.00	0.4	21,636	0.00%
2024/09/09	2	157.01	3	157.33	160.00	-1	22,632	0.00%
2024/09/06	2	159.00	3	159.50	159.50	-1	22,929	0.00%
2024/09/05	10.2	159.97	3.2	159.56	157.50	7	23,021	0.03%
2024/09/04	4.7	160.06	1.2	161.17	160.50	3.5	23,499	0.01%
2024/09/03	4.1	171.34	41	168.20	168.00	-36.9	24,119	-0.15%
2024/09/02	49	175.54	12	172.46	172.00	37	24,081	0.15%
2024/08/30	1	172.00	1	172.13	171.00	0	23,992	0.00%
2024/08/29	6.2	172.62	4	173.00	172.50	2.2	24,019	0.01%
2024/08/28	4	174.75	1	174.50	174.50	3	23,987	0.01%
2024/08/27	3	175.33	4	175.50	176.50	-1	23,995	0.00%
2024/08/26	8.1	174.43	4.2	175.71	173.00	3.9	24,000	0.02%
2024/08/23	4.1	173.13	9	172.39	175.50	-4.9	23,987	-0.02%
2024/08/22	19.3	179.07	3	177.50	176.00	16.3	23,956	0.07%
2024/08/21	14.2	180.96	12	180.29	179.00	2.1	23,754	0.01%
2024/08/20	11.8	178.16	7	179.21	177.00	4.8	23,619	0.02%
2024/08/19	17.1	176.12	1	176.50	176.50	16.1	23,579	0.07%
2024/08/16	10.2	177.25	8.1	178.20	176.00	2.1	23,570	0.01%
2024/08/15	22	175.52	15	176.67	173.00	7	23,320	0.03%
2024/08/14	7	170.64	127.2	171.11	175.50	-120.2	23,088	-0.52%	大賣/鉅額交易
2024/08/13	58.3	168.07	19	169.16	170.50	39.3	22,716	0.17%
2024/08/12	59.2	181.05	14.1	181.25	181.50	45	21,976	0.20%
2024/08/09	3	171.00	37	173.76	177.50	-34	21,484	-0.16%
2024/08/08	11.2	160.98	4	163.63	161.50	7.2	21,417	0.03%
2024/08/07	11	164.73	4	166.87	167.50	7	21,701	0.03%
2024/08/06	98.2	155.10	12.1	153.65	155.00	86.1	21,589	0.40%
2024/08/05	7	162.59	2.3	162.34	161.50	4.8	21,263	0.02%
2024/08/02	12.8	181.63	5	179.00	179.00	7.8	21,467	0.04%
2024/08/01	7.1	189.50	3	190.00	189.00	4.1	21,444	0.02%
2024/07/31	10.2	190.16	0	0.00	189.00	10.2	21,565	0.05%
2024/07/30	9.2	192.72	5.4	191.80	192.00	3.8	21,828	0.02%
2024/07/29	15.4	202.18	19	197.45	194.00	-3.6	21,764	-0.02%
2024/07/26	8.6	211.14	3.2	207.72	212.50	5.4	21,627	0.02%
2024/07/23	15.6	212.69	2	215.50	216.00	13.6	21,762	0.06%
2024/07/22	8.3	219.92	11	213.77	209.50	-2.7	21,758	-0.01%
2024/07/19	6	226.17	5	221.50	220.50	1	21,583	0.00%
2024/07/18	8.4	225.42	8	222.88	223.50	0.4	21,899	0.00%
2024/07/17	5.7	228.28	7	231.00	223.50	-1.3	22,248	-0.01%
2024/07/16	15	230.93	9	234.44	228.50	6	22,648	0.03%
2024/07/15	18.1	231.10	27.1	234.70	235.50	-9	23,360	-0.04%
2024/07/12	34.2	231.74	55.1	232.38	231.50	-20.9	24,145	-0.09%
2024/07/11	46.2	229.75	20	227.60	228.00	26.2	24,460	0.11%
2024/07/10	15	217.93	90.6	216.69	228.00	-75.6	24,532	-0.31%
2024/07/09	13.2	205.53	25	206.12	207.50	-11.8	25,265	-0.05%
2024/07/08	16.1	203.56	12.4	206.28	202.50	3.7	26,692	0.01%
2024/07/05	37.5	202.63	44	204.11	203.00	-6.6	27,870	-0.02%
2024/07/04	47	194.88	18.7	197.80	201.00	28.3	27,879	0.10%
2024/07/03	2	187.00	3	187.33	187.00	-1	28,130	0.00%
2024/07/02	6	186.42	1	186.50	186.50	5	28,709	0.02%
2024/07/01	16.1	189.75	20	186.58	185.50	-3.9	28,762	-0.01%
2024/06/28	1.3	187.77	16.1	188.03	188.00	-14.8	28,849	-0.05%
2024/06/27	2	185.50	23	187.85	186.00	-21	29,075	-0.07%
2024/06/26	2.1	187.98	4.1	187.64	186.50	-2	29,393	-0.01%
2024/06/25	1	185.50	6	186.92	188.50	-5	29,799	-0.02%
2024/06/24	8.1	185.61	16	185.16	184.00	-7.9	30,593	-0.03%
2024/06/21	1.1	187.95	12	188.00	188.00	-10.9	32,013	-0.03%
2024/06/20	30.1	190.56	31.3	188.75	188.00	-1.2	32,751	0.00%
2024/06/19	26.2	187.61	23	187.76	188.00	3.2	32,990	0.01%
2024/06/18	18	187.47	17	186.97	188.00	1	33,687	0.00%
2024/06/17	26.5	189.20	30	188.90	184.00	-3.5	33,939	-0.01%
2024/06/14	107	191.69	107.2	189.02	191.00	-0.2	34,423	0.00%	大買/大賣/
2024/06/13	54	180.42	28.8	180.34	180.50	25.2	34,610	0.07%
2024/06/12	3.1	175.98	12.1	175.47	175.50	-9	35,245	-0.03%
2024/06/11	65	180.15	55	178.61	177.50	10	36,293	0.03%
2024/06/07	41	178.60	27.5	175.69	182.00	13.5	37,591	0.04%
2024/06/06	1	164.50	9	165.11	166.00	-8	38,042	-0.02%
2024/06/05	3.3	165.44	2	166.75	165.00	1.3	38,289	0.00%
2024/06/04	5	168.00	10.9	167.09	167.50	-5.9	39,067	-0.02%
2024/06/03	0	0.00	11	166.00	166.50	-11	39,590	-0.03%
2024/05/31	2.1	165.29	0	0.00	164.00	2.1	40,289	0.01%
2024/05/30	15.1	169.20	5	168.00	167.00	10.1	41,361	0.02%
2024/05/29	5.5	169.75	3.1	168.56	168.50	2.4	42,364	0.01%
2024/05/28	1.1	170.90	0	0.00	168.50	1.1	43,941	0.00%
2024/05/27	8.1	169.61	9	168.00	168.50	-0.9	45,219	0.00%
2024/05/24	12.1	162.72	15	163.77	163.50	-2.9	46,682	-0.01%
2024/05/23	14	162.68	14	161.57	162.00	0	48,301	0.00%
2024/05/22	1	165.01	4	166.38	165.00	-3	49,386	-0.01%
2024/05/21	2.1	168.00	2	167.50	167.50	0.1	49,850	0.00%
2024/05/20	8	170.75	7	171.50	169.50	1	50,543	0.00%
2024/05/17	1	169.00	1	170.50	170.50	0	50,957	0.00%
2024/05/16	9	169.11	12.1	170.67	169.00	-3.1	51,868	-0.01%
2024/05/15	18	169.67	11	170.36	168.00	7	52,426	0.01%
2024/05/14	9.1	168.16	23	168.46	167.00	-13.9	52,511	-0.03%
2024/05/13	14.1	169.49	32.4	169.80	167.50	-18.3	52,430	-0.03%
2024/05/10	16	179.34	6	179.92	178.00	10	52,537	0.02%
2024/05/09	28.1	180.63	17.1	180.63	179.50	11	52,796	0.02%
2024/05/08	15	183.87	20.1	184.78	184.00	-5	52,697	-0.01%
2024/05/07	23.2	177.94	12.2	178.79	180.00	11	52,419	0.02%
2024/05/06	32.2	176.92	36	176.68	177.50	-3.8	52,282	-0.01%
2024/05/03	37.1	179.71	77	178.99	178.50	-39.9	52,072	-0.08%
2024/05/02	17	182.91	7	182.86	181.50	10	51,753	0.02%
2024/04/30	8	183.06	3.2	183.77	184.00	4.9	51,643	0.01%
2024/04/29	13	186.08	12.2	186.32	186.00	0.8	51,533	0.00%
2024/04/26	8.1	190.40	4	189.88	188.50	4.1	51,334	0.01%
2024/04/25	26.1	191.00	16	191.25	191.00	10.1	51,103	0.02%
2024/04/24	23	191.24	43	193.64	194.50	-20	50,876	-0.04%
2024/04/23	35.2	187.63	44	187.75	188.50	-8.8	50,409	-0.02%
2024/04/22	48.1	195.26	65	187.48	185.00	-16.9	49,867	-0.03%
2024/04/19	56.4	198.46	76	198.57	197.50	-19.6	49,722	-0.04%
2024/04/18	66.4	206.42	104.1	207.88	203.50	-37.7	48,651	-0.08%	大賣/
2024/04/17	105.1	205.46	43.6	202.30	209.50	61.5	47,241	0.13%	大買/
2024/04/16	55.2	194.02	54.3	192.96	190.50	0.9	46,063	0.00%
2024/04/15	115.4	209.18	94	210.56	203.00	21.3	45,031	0.05%	大買/
2024/04/12	135.1	203.99	120.1	202.17	212.00	15	43,106	0.03%	大買/大賣/
2024/04/11	86	192.61	102.1	189.94	193.00	-16.1	41,192	-0.04%	大賣/
2024/04/10	53.1	183.60	26	185.21	183.00	27.1	39,715	0.07%
2024/04/09	38.1	185.75	31	185.03	185.00	7.1	38,905	0.02%
2024/04/08	37.2	181.85	9	182.44	182.00	28.2	37,888	0.07%
2024/04/03	3	177.17	2.2	179.14	178.50	0.8	37,537	0.00%
2024/04/02	3.1	177.70	7	179.36	178.50	-4	37,896	-0.01%
2024/04/01	27	178.67	22	180.02	177.50	5	37,647	0.01%
2024/03/29	13.1	177.88	23	178.39	179.50	-10	37,363	-0.03%
2024/03/28	27.1	178.87	8.2	179.61	177.00	18.9	37,041	0.05%
2024/03/27	37	181.16	61	183.05	176.00	-24	36,624	-0.07%
2024/03/26	62.3	188.78	149	189.40	187.00	-86.7	35,782	-0.24%	大賣/
2024/03/25	117.2	185.64	22.1	184.88	185.00	95.1	34,312	0.28%	大買/
2024/03/22	25.4	181.38	29.6	179.09	177.50	-4.2	33,672	-0.01%
2024/03/21	15.1	182.51	18	182.72	181.50	-2.9	33,132	-0.01%
2024/03/20	32.7	178.36	29.1	176.69	177.00	3.6	32,525	0.01%
2024/03/19	42.2	181.34	74.1	181.66	180.00	-31.9	32,176	-0.10%
2024/03/18	78.1	178.55	53.4	176.56	178.50	24.7	31,332	0.08%
2024/03/15	57.4	170.37	50	171.58	169.50	7.4	30,161	0.02%
2024/03/14	57.3	171.54	51.1	172.45	173.00	6.1	29,428	0.02%
2024/03/13	63.1	175.37	51.1	176.27	173.50	12.1	28,573	0.04%
2024/03/12	26.1	169.25	40.1	171.33	170.00	-14	27,673	-0.05%
2024/03/11	14.1	163.88	9.5	163.63	164.50	4.6	27,174	0.02%
2024/03/08	28.5	164.86	12	163.25	161.50	16.5	27,954	0.06%
2024/03/07	13.1	169.87	7.2	171.11	171.00	5.9	27,655	0.02%
2024/03/06	11.1	172.78	24.5	171.20	174.00	-13.4	27,315	-0.05%
2024/03/05	32.4	170.95	41.1	171.93	169.00	-8.7	26,916	-0.03%
2024/03/04	23.2	168.55	15	167.60	167.00	8.2	26,085	0.03%
2024/03/01	25.3	172.49	31.6	173.63	171.00	-6.3	25,637	-0.02%
2024/02/29	13.4	167.60	26.3	165.45	171.00	-12.9	25,071	-0.05%
2024/02/27	28	155.13	69.5	156.11	155.50	-41.5	24,554	-0.17%
2024/02/26	61.4	153.78	131.5	152.34	153.00	-70.1	23,116	-0.30%	大賣/
2024/02/23	103.1	142.29	38.7	141.41	143.00	64.4	21,278	0.30%	大買/
2024/02/22	16.3	133.83	8	132.38	133.50	8.3	20,025	0.04%
2024/02/21	29.2	132.95	19.4	132.26	132.50	9.8	19,435	0.05%
2024/02/20	10.5	127.51	4	128.50	128.00	6.5	18,717	0.03%
2024/02/19	21.3	131.48	20.1	132.65	129.50	1.2	18,222	0.01%
2024/02/16	5.1	128.19	28.2	127.24	129.00	-23.1	17,327	-0.13%
2024/02/15	9.1	120.07	3	121.67	120.50	6.1	16,675	0.04%
2024/02/05	3.3	122.58	1	122.50	122.50	2.3	16,458	0.01%
2024/02/02	6.3	125.91	4.5	127.71	124.50	1.8	16,382	0.01%
2024/02/01	3	120.17	14	122.40	126.00	-11	15,842	-0.07%
2024/01/31	0.2	117.88	2.4	119.39	119.50	-2.2	15,471	-0.01%
2024/01/30	6.1	119.49	5	119.90	118.50	1.1	15,427	0.01%
2024/01/29	0	0.00	2.1	120.24	120.50	-2.1	15,401	-0.01%
2024/01/26	2	118.50	1.2	118.54	119.00	0.8	15,358	0.01%
2024/01/25	2.5	118.60	220.4	118.00	118.00	-217.9	15,376	-1.42%	大賣/鉅額交易
2024/01/24	3.1	119.52	4	120.13	119.50	-1	15,377	-0.01%
2024/01/23	6	120.67	19	120.76	120.50	-13	15,353	-0.08%
2024/01/22	3.1	118.40	14	118.00	118.50	-10.9	15,229	-0.07%
2024/01/19	219.1	116.00	0	0.00	115.50	219.1	15,158	1.45%	大買/鉅額交易
2024/01/18	6	115.33	2	115.50	115.50	4	15,123	0.03%
2024/01/17	10.1	116.59	7.2	116.26	115.00	2.9	15,100	0.02%
2024/01/16	3	119.33	1	121.00	118.50	2	15,014	0.01%
2024/01/15	7.3	123.25	21	123.55	121.50	-13.7	14,985	-0.09%
2024/01/12	17	120.38	11	120.77	120.50	6	14,450	0.04%
2024/01/11	2	119.00	0	0.00	119.00	2	14,280	0.01%
2024/01/10	2	119.50	2	121.25	119.50	0	14,256	0.00%
2024/01/09	4.1	119.38	4	120.37	120.00	0	14,231	0.00%
2024/01/08	4	118.38	4	120.13	118.00	0	14,041	0.00%
2024/01/05	2	119.25	2	119.00	119.50	0	13,983	0.00%
2024/01/04	3	118.67	2.1	117.76	118.50	0.9	13,953	0.01%
2024/01/03	12.1	119.13	4	119.63	120.00	8.1	13,844	0.06%
2024/01/02	3	119.00	10	118.55	119.00	-7	13,740	-0.05%
2023/12/29	17	116.15	6	114.67	116.50	11	13,628	0.08%
2023/12/28	16	120.09	11.1	119.59	119.00	5	13,402	0.04%
2023/12/27	3.2	116.36	1	117.50	116.00	2.2	13,064	0.02%
2023/12/26	2	115.75	0	0.00	116.50	2	13,137	0.02%
2023/12/25	1	119.00	5	118.10	117.50	-4	13,135	-0.03%
2023/12/22	2	116.74	4	116.75	116.00	-2	13,138	-0.02%
2023/12/21	9.1	115.56	1	117.00	115.00	8.1	13,158	0.06%
2023/12/20	4	117.13	2	117.50	117.50	2	13,256	0.02%
2023/12/19	6.1	116.67	19	118.66	117.00	-13	13,432	-0.10%
2023/12/18	6	120.42	2	121.00	120.50	4	13,267	0.03%
2023/12/15	15.1	123.06	2	125.00	122.00	13.1	13,270	0.10%
2023/12/14	8.1	125.07	3	125.83	125.00	5.1	12,954	0.04%
2023/12/13	12	125.42	5	126.70	124.50	7	12,770	0.05%
2023/12/12	18	126.44	15	125.53	125.00	3	12,593	0.02%
2023/12/11	5	125.40	7	124.64	126.00	-2	12,486	-0.02%
2023/12/08	17	126.21	12.1	126.91	126.00	4.9	12,323	0.04%
2023/12/07	20	129.98	14.2	129.48	126.50	5.8	12,095	0.05%
2023/12/06	51.1	128.36	40.2	129.02	126.50	10.9	11,279	0.10%
2023/12/05	71.1	128.86	55.4	128.42	129.50	15.8	10,637	0.15%
2023/12/04	20.2	125.68	25.2	124.81	126.50	-5	9,665	-0.05%
2023/12/01	3	121.17	9.1	122.16	120.50	-6.1	9,186	-0.07%
2023/11/30	6	122.08	9.1	121.19	121.50	-3.1	8,955	-0.04%
2023/11/29	1.1	121.14	0.8	121.50	121.00	0.3	8,700	0.00%
2023/11/28	20	122.32	32.2	122.31	124.00	-12.2	8,670	-0.14%
2023/11/27	28	121.23	17.1	121.44	119.00	10.9	8,074	0.13%
2023/11/24	7	113.93	33.5	113.40	117.00	-26.5	7,031	-0.38%
2023/11/22	4	102.75	0	0.00	102.50	4	6,087	0.07%
2023/11/21	0	0.00	1	102.50	102.50	-1	6,262	-0.02%
2023/11/20	1	103.00	0	0.00	102.50	1	6,700	0.01%
2023/11/17	1	104.00	2	104.25	104.00	-1	6,811	-0.01%
2023/11/15	0	0.00	5	103.50	103.50	-5	7,245	-0.07%
2023/11/14	1	100.50	1	102.00	102.00	0	7,559	0.00%
2023/11/13	0.1	101.00	3	101.17	101.00	-2.9	7,712	-0.04%
2023/11/10	4.3	102.43	3	101.83	102.50	1.3	7,809	0.02%
2023/11/09	1.6	99.71	2	99.90	99.30	-0.4	7,914	-0.01%
2023/11/08	2	100.75	0	0.00	100.50	2	8,173	0.02%
2023/11/07	0	0.00	10	101.55	102.50	-10	8,286	-0.12%
2023/11/06	1	101.50	3	101.00	100.50	-2	8,595	-0.02%
2023/11/03	1.1	97.13	2	98.05	98.30	-1	8,862	-0.01%
2023/11/02	1.1	96.20	1	95.90	96.50	0.1	9,014	0.00%
2023/11/01	2	94.50	2	93.60	94.50	0	9,171	0.00%
2023/10/31	8.2	95.76	1	98.70	93.20	7.2	9,418	0.08%
2023/10/30	5	97.94	2	99.40	97.60	3	9,597	0.03%
2023/10/27	9	99.67	2	99.80	99.10	7	10,035	0.07%
2023/10/26	2.1	100.27	2	101.00	100.00	0.1	10,689	0.00%
2023/10/25	6	101.58	3	101.83	102.00	3	10,942	0.03%
2023/10/24	5	99.72	5	99.60	100.00	0	11,195	0.00%
2023/10/23	12.2	98.23	8	99.43	99.90	4.2	11,515	0.04%
2023/10/20	13.2	96.68	2	94.70	96.20	11.2	12,125	0.09%
2023/10/19	11.2	98.40	1	98.20	98.10	10.2	12,985	0.08%
2023/10/18	11	99.90	3	99.90	99.00	8	15,240	0.05%
2023/10/17	5	101.70	1	102.50	100.00	4	15,255	0.03%
2023/10/16	0	102.00	0	0.00	102.50	0	15,299	0.00%
2023/10/13	6	104.00	0	0.00	102.50	6	15,899	0.04%
2023/10/12	1	105.00	0	0.00	106.00	1	16,830	0.01%
2023/10/11	7	105.57	0	0.00	105.00	7	17,571	0.04%
2023/10/06	3.1	106.68	2.3	107.02	106.50	0.8	17,839	0.00%
2023/10/05	1	107.50	1	109.50	108.00	0	18,353	0.00%
2023/10/04	3	106.00	0	0.00	106.00	3	18,485	0.02%
2023/10/03	1	107.50	1	108.00	107.50	0	18,637	0.00%
2023/10/02	1.1	108.52	2	108.00	109.00	-1	18,658	-0.01%
2023/09/27	2.1	106.00	3	105.84	106.00	-0.9	18,958	0.00%
2023/09/26	1	106.02	2	107.25	106.50	-1	19,279	-0.01%
2023/09/25	3	105.00	4	105.24	106.50	-1	19,535	-0.01%
2023/09/22	3	102.17	2.2	103.89	102.00	0.8	19,807	0.00%
2023/09/21	6.3	98.84	1.1	98.81	98.70	5.3	19,786	0.03%
2023/09/20	3.2	100.09	0	0.00	100.50	3.2	20,212	0.02%
2023/09/19	1	101.50	1	101.00	101.00	0	21,159	0.00%
2023/09/18	9.2	102.28	7	102.29	101.50	2.2	21,570	0.01%
2023/09/15	1.1	103.45	4	102.50	103.50	-2.9	21,917	-0.01%
2023/09/14	0	104.00	0	0.00	104.00	0	22,855	0.00%
2023/09/13	7.2	102.79	0	0.00	103.00	7.2	24,493	0.03%
2023/09/12	0.5	103.70	0	0.00	104.00	0.5	25,234	0.00%
2023/09/11	11.5	105.61	17	105.44	103.50	-5.5	25,422	-0.02%
2023/09/08	4.1	107.14	5	107.30	107.00	-0.9	25,417	0.00%
2023/09/07	9.5	109.71	4.1	108.77	108.50	5.4	25,460	0.02%
2023/09/05	0	0.00	1	111.00	110.50	-1	25,749	0.00%
2023/09/04	4.1	110.02	0	0.00	110.50	4.1	26,296	0.02%
2023/09/01	11.1	112.00	6	114.50	111.50	5	26,383	0.02%
2023/08/31	0	0.00	2	113.00	113.50	-2	26,307	-0.01%
2023/08/30	3	112.50	0	0.00	112.50	3	26,707	0.01%
2023/08/29	2	112.50	4	112.63	113.50	-2	27,595	-0.01%
2023/08/28	7.1	113.28	1	112.00	112.00	6.1	27,759	0.02%
2023/08/25	12	115.04	0	0.00	113.50	12	28,023	0.04%
2023/08/24	7.1	114.79	28.1	114.36	115.00	-21	28,049	-0.07%
2023/08/23	7	110.29	13	109.88	110.00	-6	27,866	-0.02%
2023/08/22	11.3	112.33	0	0.00	110.00	11.3	28,028	0.04%
2023/08/21	5.5	113.71	1	113.50	113.50	4.5	28,267	0.02%
2023/08/18	17	113.71	22	114.68	113.00	-5	28,524	-0.02%
2023/08/17	3	109.67	2	110.75	110.00	1	29,040	0.00%
2023/08/16	3	108.51	3	110.00	110.50	0	30,136	0.00%
2023/08/15	8	112.19	3	112.17	111.50	5	30,547	0.02%
2023/08/14	13.1	111.32	7	108.64	108.50	6.1	30,904	0.02%
2023/08/11	11.2	114.34	12	115.63	114.50	-0.8	30,741	0.00%
2023/08/10	16.5	114.85	20	117.05	114.00	-3.5	30,744	-0.01%
2023/08/09	6	116.92	11	117.41	116.00	-5	30,557	-0.02%
2023/08/08	5.1	114.90	6	115.33	115.00	-1	30,456	0.00%
2023/08/07	3.2	115.32	1	116.00	116.50	2.1	30,508	0.01%
2023/08/04	6	114.83	16.1	114.41	116.00	-10.1	30,557	-0.03%
2023/08/02	4.1	112.74	7	111.64	110.50	-3	30,912	-0.01%
2023/08/01	29.2	114.17	13	114.19	114.00	16.2	31,242	0.05%
2023/07/31	29.2	117.11	12.1	117.46	117.00	17.1	31,031	0.06%
2023/07/28	12.1	110.68	10.1	113.10	112.50	2.1	30,730	0.01%
2023/07/27	10	110.85	8.1	110.45	110.50	1.9	30,849	0.01%
2023/07/26	28.2	109.73	24	108.13	108.00	4.2	31,164	0.01%
2023/07/25	23	108.63	20.1	110.11	111.50	2.9	30,943	0.01%
2023/07/24	14.1	109.52	12	109.33	106.00	2.1	30,413	0.01%
2023/07/21	33.7	110.53	47	111.12	112.50	-13.3	29,560	-0.04%
2023/07/20	3	110.50	4.2	110.50	110.50	-1.2	27,579	0.00%
2023/07/19	11.2	122.50	0.5	122.50	122.50	10.7	27,680	0.04%
2023/07/18	19.2	137.89	8	137.25	136.00	11.2	27,923	0.04%
2023/07/17	11.5	143.50	34.7	141.83	141.00	-23.2	27,568	-0.08%
2023/07/14	14.7	136.29	26	136.81	137.50	-11.4	26,769	-0.04%
2023/07/13	12.1	133.84	12.1	134.71	134.00	0.1	26,358	0.00%
2023/07/12	24	136.42	7	134.93	135.00	17	26,624	0.06%
2023/07/11	2.1	133.24	6.1	133.33	132.50	-4	26,629	-0.01%
2023/07/10	10	131.75	2	131.25	131.50	8	27,644	0.03%
2023/07/07	3.1	129.85	6.1	129.01	129.50	-3	29,020	-0.01%
2023/07/06	5	131.20	4	131.38	131.00	1	30,136	0.00%
2023/07/05	15.2	131.22	8	131.44	130.50	7.2	30,694	0.02%
2023/07/04	21.2	136.28	7	135.71	134.50	14.2	30,911	0.05%
2023/07/03	17	138.00	6.1	137.67	138.00	11	30,585	0.04%
2023/06/30	11	135.41	10.1	135.48	137.00	0.9	30,420	0.00%
2023/06/29	6	130.92	4.3	131.08	132.00	1.7	30,058	0.01%
2023/06/28	8.5	130.57	5	130.50	129.00	3.5	29,950	0.01%
2023/06/27	12.2	133.91	7.6	136.40	132.00	4.7	29,588	0.02%
2023/06/26	5	133.30	8	133.50	133.50	-3	28,728	-0.01%
2023/06/21	19.4	132.51	5	130.80	132.50	14.4	28,415	0.05%
2023/06/20	47	132.90	54.2	132.49	132.00	-7.2	28,198	-0.03%
2023/06/19	19.2	131.00	19.2	129.83	128.50	-0.1	27,496	0.00%
2023/06/16	6	120.67	35.2	123.98	128.00	-29.2	26,242	-0.11%
2023/06/15	13.6	115.28	9.1	115.22	116.50	4.5	25,876	0.02%
2023/06/14	8	113.19	5.1	113.99	112.50	2.9	25,834	0.01%
2023/06/13	2	112.50	4.5	112.50	113.00	-2.5	26,087	-0.01%
2023/06/12	8	112.02	7	111.93	112.00	1	26,193	0.00%
2023/06/09	17	114.77	3	114.83	114.50	14	26,243	0.05%
2023/06/08	13.4	117.86	23	118.26	115.50	-9.6	26,403	-0.04%
2023/06/07	3	114.83	3	115.50	115.50	0	26,307	0.00%
2023/06/06	8	113.81	11.1	114.58	113.50	-3.1	26,795	-0.01%
2023/06/05	21.2	117.35	6.2	116.04	115.00	15	27,143	0.06%
2023/06/02	36	118.35	29.1	117.98	117.00	7	27,268	0.03%
2023/06/01	7	114.57	8.1	114.20	113.50	-1	26,580	0.00%
2023/05/31	13	114.42	9	114.78	114.50	4	26,685	0.01%
2023/05/30	2.1	111.52	2	111.50	112.00	0.1	26,711	0.00%
2023/05/29	4.1	113.75	6	114.83	113.50	-2	26,795	-0.01%
2023/05/26	5.1	112.39	7.1	111.86	112.00	-2.1	26,934	-0.01%
2023/05/25	16	113.97	6.1	114.51	112.50	9.9	27,119	0.04%
2023/05/24	21.2	112.19	18	111.81	112.50	3.2	27,238	0.01%
2023/05/23	72.3	114.96	58	115.09	114.00	14.3	27,844	0.05%
2023/05/22	58.1	115.29	79.6	115.69	117.00	-21.5	27,613	-0.08%
2023/05/19	45.2	109.88	39.1	109.69	109.00	6.1	27,075	0.02%
2023/05/18	29.1	107.76	20	108.18	108.00	9.1	27,176	0.03%
2023/05/17	4	106.00	4	105.88	105.00	0	28,152	0.00%
2023/05/16	5	104.80	4	103.88	105.00	1	28,366	0.00%
2023/05/15	8.1	104.63	6	104.50	104.50	2.1	28,463	0.01%
2023/05/12	22.1	101.57	11	102.64	104.50	11.1	28,779	0.04%
2023/05/11	22.1	101.57	11	102.64	101.00	11.1	29,244	0.04%
2023/05/10	4.1	105.45	5.4	104.39	106.00	-1.3	29,307	0.00%
2023/05/09	35.8	104.19	43	105.52	103.50	-7.2	29,207	-0.02%
2023/05/08	20.4	110.56	19.1	109.64	110.50	1.3	28,694	0.00%
2023/05/05	18	107.67	14	107.50	108.00	4	28,409	0.01%
2023/05/04	31.1	107.95	17.6	107.98	109.50	13.5	28,632	0.05%
2023/05/03	18.2	106.26	28	106.86	105.50	-9.8	28,745	-0.03%
2023/05/02	17.1	106.74	13	107.46	108.00	4.1	29,213	0.01%
2023/04/28	15	101.67	12.1	101.63	101.50	3	29,050	0.01%
2023/04/27	16.1	101.56	16	100.52	101.00	0.1	29,303	0.00%
2023/04/26	2	102.25	2	102.50	103.00	0	29,210	0.00%
2023/04/25	10.2	101.51	13	103.50	102.50	-2.8	29,185	-0.01%
2023/04/24	11.1	104.82	8	104.94	105.00	3.1	29,020	0.01%
2023/04/21	13.1	102.79	11	103.09	102.50	2.1	29,141	0.01%
2023/04/20	6.1	106.89	5	107.60	105.50	1.1	29,050	0.00%
2023/04/19	4	108.38	8	109.44	108.00	-4	29,152	-0.01%
2023/04/18	19.5	109.06	12	109.04	109.00	7.5	29,337	0.03%
2023/04/17	25	108.52	23	108.65	109.00	2	29,711	0.01%
2023/04/14	34	105.56	30.2	106.66	105.50	3.8	30,650	0.01%
2023/04/13	27	111.26	19.1	108.82	108.00	7.9	31,030	0.03%
2023/04/12	66.2	114.42	67.2	113.77	115.00	-1	29,982	0.00%
2023/04/11	60	107.01	104.4	107.02	108.00	-44.3	28,569	-0.16%	大賣/
2023/04/10	51	99.65	95	99.94	101.50	-44	27,451	-0.16%
2023/04/07	21.1	97.96	9	97.22	96.80	12.1	27,042	0.04%
2023/04/06	14	95.65	7	95.86	95.70	7	26,696	0.03%
2023/03/31	11.1	94.43	17	94.59	94.60	-6	26,774	-0.02%
2023/03/30	3	94.73	1	94.80	96.00	2	26,767	0.01%
2023/03/28	1	94.80	3	94.67	94.80	-2	27,207	-0.01%
2023/03/27	8.1	94.75	8	95.63	94.50	0.1	27,414	0.00%
2023/03/24	15.1	95.88	3	96.37	95.90	12.1	27,702	0.04%
2023/03/23	11	96.99	0	0.00	95.90	11	28,349	0.04%
2023/03/22	21.1	97.98	7	98.74	97.00	14.1	28,665	0.05%
2023/03/21	20.1	99.27	17	100.45	98.50	3.1	28,670	0.01%
2023/03/20	4	96.98	12	97.68	98.80	-8	28,472	-0.03%
2023/03/17	10.1	94.69	10	93.82	94.90	0.1	28,219	0.00%
2023/03/16	16	93.30	9.3	93.39	93.20	6.7	28,177	0.02%
2023/03/15	3	95.97	0	0.00	95.00	3	28,284	0.01%
2023/03/14	23.2	95.97	16	95.53	94.70	7.2	29,368	0.02%
2023/03/13	10.2	95.36	5	94.58	95.50	5.2	29,706	0.02%
2023/03/10	13.3	97.24	10	97.81	96.90	3.3	30,663	0.01%
2023/03/09	31	98.77	31	98.77	100.50	0	30,515	0.00%
2023/03/08	15	100.31	11	99.95	100.50	4	30,102	0.01%
2023/03/07	2	98.90	8	98.57	98.50	-6	29,772	-0.02%
2023/03/06	1.1	95.79	4	96.75	97.00	-2.9	29,510	-0.01%
2023/03/03	7	95.84	2	96.00	94.60	5	29,941	0.02%
2023/03/02	16.1	96.10	16	96.24	96.10	0.1	29,813	0.00%
2023/03/01	2	95.80	6	95.58	96.50	-4	29,532	-0.01%
2023/02/24	8.4	95.86	7	95.43	94.90	1.4	29,498	0.00%
2023/02/23	18	96.79	19	95.73	95.70	-1	29,418	0.00%
2023/02/22	9	94.79	16	94.98	94.20	-7	29,235	-0.02%
2023/02/21	51	95.94	50	94.93	96.40	1	29,050	0.00%
2023/02/20	25	91.73	22	90.08	92.10	3	28,150	0.01%
2023/02/17	10	89.23	10	89.60	90.70	0	27,666	0.00%
2023/02/16	26	87.85	23	87.69	87.80	3	27,018	0.01%
2023/02/15	60	88.88	96	87.94	86.50	-36	26,505	-0.14%
2023/02/14	13	83.97	4	83.83	84.10	9	25,066	0.04%
2023/02/13	4	82.30	7	82.30	83.00	-3	24,737	-0.01%
2023/02/10	12	82.48	7	82.90	81.90	5	24,572	0.02%
2023/02/09	38.3	82.20	51	82.27	82.00	-12.7	24,140	-0.05%
2023/02/08	33	79.65	13	79.97	79.20	20	23,532	0.08%
2023/02/07	5	79.36	1	78.70	79.20	4	23,300	0.02%
2023/02/06	1	78.20	1	78.70	78.40	0	23,265	0.00%
2023/02/03	4	78.30	6	78.48	78.10	-2	23,280	-0.01%
2023/02/02	24	80.76	18	80.76	79.80	6	23,012	0.03%
2023/02/01	22	81.07	10	80.35	80.20	12	22,598	0.05%
2023/01/31	21	79.25	19	79.94	81.00	2	22,175	0.01%
2023/01/30	10	75.05	24.1	74.91	75.50	-14.1	21,424	-0.07%
2023/01/17	16	73.21	10	72.80	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	5	71.20	0	0.00	70.60	5	20,671	0.02%
2023/01/12	2	72.00	0	0.00	71.20	2	20,626	0.01%
2023/01/11	3	73.20	3	72.87	72.00	0	20,520	0.00%
2023/01/10	0	0.00	5	72.46	72.40	-5	20,260	-0.02%
2023/01/09	16	72.89	19	72.06	73.20	-3	20,082	-0.01%
2023/01/06	8	72.05	9	71.59	72.70	-1	19,803	-0.01%
2023/01/05	19	72.33	7	71.86	71.90	12	19,569	0.06%
2023/01/04	39	74.25	24	74.96	74.00	15	18,947	0.08%
2023/01/03	15	70.40	12	71.88	72.10	3	17,477	0.02%
2022/12/30	1	67.80	4.2	67.69	67.20	-3.2	16,587	-0.02%
2022/12/29	3.2	66.62	1	66.30	67.00	2.2	16,476	0.01%
2022/12/28	0	0.00	4	67.90	67.00	-4	16,418	-0.02%
2022/12/27	3	67.47	2	67.30	67.40	1	16,377	0.01%
2022/12/26	1	66.90	4	66.50	66.50	-3	16,059	-0.02%
2022/12/23	2	66.15	1	65.30	66.00	1	16,020	0.01%
2022/12/22	0	0.00	1	66.00	65.90	-1	15,969	-0.01%
2022/12/21	4	65.33	8	65.85	65.50	-4	15,986	-0.03%
2022/12/20	7	65.89	4.2	66.06	64.00	2.8	15,893	0.02%
2022/12/19	8	65.96	3	65.80	66.00	5	15,688	0.03%
2022/12/16	11	67.71	21	68.18	68.30	-10	15,539	-0.06%
2022/12/15	25	68.21	14	68.16	68.50	11	15,149	0.07%
2022/12/14	10	65.89	20	66.00	66.50	-10	14,477	-0.07%
2022/12/13	11	64.33	1	63.60	63.60	10	14,285	0.07%
2022/12/12	2	64.45	5	64.22	64.00	-3	14,425	-0.02%
2022/12/09	5	63.50	1	64.30	63.70	4	14,465	0.03%
2022/12/08	1	62.60	7.3	63.22	63.10	-6.3	14,355	-0.04%
2022/12/07	17	62.87	27	63.87	62.80	-10	14,172	-0.07%
2022/12/06	30	65.76	59.5	66.53	64.50	-29.5	13,764	-0.21%
2022/12/05	4.7	65.02	22.4	65.50	64.80	-17.7	12,633	-0.14%
2022/12/02	55.1	64.62	43.2	63.05	65.20	11.9	12,341	0.10%
2022/12/01	26	59.52	14	60.49	59.30	12	11,167	0.11%
2022/11/30	10	58.57	5	58.54	58.90	5	11,006	0.05%
2022/11/29	14	58.11	3.4	57.99	57.90	10.6	10,836	0.10%
2022/11/28	16.1	57.36	11.2	58.17	58.50	4.9	10,752	0.05%
2022/11/25	18.4	57.73	26	58.15	57.20	-7.6	10,536	-0.07%
2022/11/24	2	55.30	3	56.03	55.80	-1	10,090	-0.01%
2022/11/23	5	54.82	8.2	54.77	54.60	-3.2	10,199	-0.03%
2022/11/22	15	55.31	3	55.03	55.10	12	10,247	0.12%
2022/11/21	8	55.34	34	55.57	55.70	-26	10,152	-0.26%
2022/11/18	15	54.45	10.1	55.03	54.20	4.9	10,005	0.05%
2022/11/17	11.8	54.65	17.2	54.26	55.40	-5.4	9,856	-0.05%
2022/11/16	13	52.25	10	52.20	52.20	3	9,646	0.03%
2022/11/15	15	53.67	11	53.36	53.20	4	9,931	0.04%
2022/11/14	3	52.57	9	52.63	52.50	-6	10,096	-0.06%
2022/11/11	4	51.97	0	0.00	51.70	4	10,244	0.04%
2022/11/10	1.1	51.52	0	0.00	51.80	1.1	10,364	0.01%
2022/11/09	14.1	52.87	1	53.10	53.10	13.1	10,932	0.12%
2022/11/08	2.1	52.97	0	0.00	52.90	2.1	11,144	0.02%
2022/11/07	0	0.00	5	53.46	53.50	-5	11,328	-0.04%
2022/11/04	6.2	52.87	5	53.26	53.00	1.2	11,785	0.01%
2022/11/03	2	51.50	4.3	52.26	52.80	-2.3	12,344	-0.02%
2022/11/02	5.2	52.23	2	52.25	52.20	3.2	12,540	0.03%
2022/11/01	2.1	50.59	4.1	52.32	52.40	-2	12,539	-0.02%
2022/10/31	4	49.65	0	0.00	49.40	4	12,488	0.03%
2022/10/28	0	0.00	1	50.10	49.05	-1	12,647	-0.01%
2022/10/27	2.1	50.36	0	0.00	50.70	2.1	12,840	0.02%
2022/10/26	0	50.50	2	50.70	50.00	-2	13,071	-0.02%
2022/10/25	1	50.70	2	51.50	51.10	-1	13,337	-0.01%
2022/10/24	9	52.61	4	53.50	52.00	5	14,101	0.04%
2022/10/21	4	52.40	1	52.50	52.10	3	14,806	0.02%
2022/10/20	3.1	52.74	0	0.00	52.80	3.1	14,905	0.02%
2022/10/19	0	55.30	1	54.90	54.20	-1	14,966	-0.01%
2022/10/18	0	0.00	4	54.53	54.40	-4	15,164	-0.03%
2022/10/17	4	54.10	0.1	53.60	54.50	4	15,381	0.03%
2022/10/14	4	55.40	5.1	55.75	55.40	-1.1	15,541	-0.01%
2022/10/13	0	55.90	1	53.90	53.20	-1	15,544	-0.01%
2022/10/12	2	55.90	0	0.00	56.10	2	15,480	0.01%
2022/10/11	0	56.60	2	56.30	56.40	-2	15,523	-0.01%
2022/10/07	4	57.23	3.1	57.89	57.10	0.9	15,900	0.01%
2022/10/05	4.1	57.47	3.2	58.48	57.00	0.9	16,339	0.01%
2022/10/04	5	57.34	3	57.70	57.20	2	16,400	0.01%
2022/10/03	1.2	56.65	0.1	56.46	56.20	1.1	16,561	0.01%
2022/09/30	3	56.90	4	56.93	56.90	-1	16,874	-0.01%
2022/09/29	1	58.70	2	57.30	57.00	-1	17,211	-0.01%
2022/09/28	5	58.78	2	58.45	57.60	3	17,426	0.02%
2022/09/27	1	60.50	0	0.00	60.90	1	17,803	0.01%
2022/09/26	1	60.60	2	60.45	60.60	-1	18,300	-0.01%
2022/09/23	19	65.00	0	0.00	63.80	19	19,012	0.10%
2022/09/22	0	0.00	4	65.20	66.60	-4	19,281	-0.02%
2022/09/21	2	65.80	2	65.90	65.40	0	19,677	0.00%
2022/09/20	0	0.00	2	66.35	66.30	-2	20,980	-0.01%
2022/09/19	2.2	65.79	1	65.80	64.20	1.2	21,765	0.01%
2022/09/16	4	65.05	52	64.50	64.50	-48	21,976	-0.22%
2022/09/15	8	66.30	0	0.00	66.00	8	21,874	0.04%
2022/09/14	2	65.70	14.9	65.35	65.80	-12.9	21,968	-0.06%
2022/09/13	8	66.50	5.2	67.00	66.10	2.8	21,968	0.01%
2022/09/12	5	66.16	3	67.03	66.00	2	21,911	0.01%
2022/09/08	7.2	65.90	9.1	65.86	66.90	-1.9	21,750	-0.01%
2022/09/07	11	63.85	9	64.43	63.80	2	21,449	0.01%
2022/09/06	0	64.40	4	63.58	63.50	-4	21,508	-0.02%
2022/09/05	5	65.20	9	65.29	65.20	-4	21,382	-0.02%
2022/09/02	5	65.44	0	0.00	64.80	5	21,343	0.02%
2022/09/01	3	66.03	4.1	66.40	65.80	-1.1	21,248	0.00%
2022/08/31	6	66.05	8.2	66.68	66.20	-2.2	21,323	-0.01%
2022/08/30	3.2	66.32	4	65.55	66.30	-0.8	21,126	0.00%
2022/08/29	3	64.20	2.2	64.67	64.40	0.9	20,859	0.00%
2022/08/26	2	64.55	5	64.38	64.20	-3	20,704	-0.01%
2022/08/25	4	65.25	0	65.15	65.00	4	20,571	0.02%
2022/08/24	0	0.00	4.1	65.60	65.40	-4.1	20,454	-0.02%
2022/08/23	2	65.40	5	65.42	65.80	-3	20,401	-0.01%
2022/08/22	2	65.30	17.1	65.15	65.00	-15.1	20,372	-0.07%
2022/08/19	7	64.07	5	64.04	63.70	2	19,978	0.01%
2022/08/18	11	63.12	58	62.69	64.00	-47	19,698	-0.24%
2022/08/17	4	61.80	4	62.15	62.00	0	19,495	0.00%
2022/08/16	16	63.01	5	62.34	62.10	11	19,317	0.06%
2022/08/15	3	63.50	59.1	63.84	64.70	-56.1	18,711	-0.30%
2022/08/12	8	62.84	12.1	62.83	63.10	-4.1	18,500	-0.02%
2022/08/11	12	61.88	16.2	62.30	62.90	-4.2	18,272	-0.02%
2022/08/10	7	60.80	12.1	61.10	61.50	-5.1	17,823	-0.03%
2022/08/09	2	58.75	11.1	58.92	58.40	-9.1	17,220	-0.05%
2022/08/08	6	58.00	3.1	58.06	58.30	2.9	17,080	0.02%
2022/08/05	0	0.00	3	57.70	57.70	-3	17,148	-0.02%
2022/08/04	2	56.70	7	57.13	57.30	-5	17,228	-0.03%
2022/08/03	13.1	57.98	9	57.83	57.70	4.1	17,106	0.02%
2022/08/02	1	58.40	6.2	58.99	58.90	-5.2	16,927	-0.03%
2022/08/01	7.3	58.97	5.1	59.08	59.10	2.2	16,851	0.01%
2022/07/29	16.2	57.69	63.1	57.98	58.20	-46.9	16,566	-0.28%
2022/07/28	14.1	55.83	34.2	56.04	56.70	-20.1	15,807	-0.13%
2022/07/27	0	0.00	4	53.83	54.40	-4	15,127	-0.03%
2022/07/26	0	0.00	5	53.46	53.40	-5	15,289	-0.03%
2022/07/25	7.1	53.19	4	52.80	52.90	3.1	15,443	0.02%
2022/07/22	0	0.00	1	55.10	54.80	-1	15,678	-0.01%
2022/07/21	8	53.01	1	53.00	53.90	7	15,833	0.04%
2022/07/20	4	54.78	1	54.90	54.10	3	16,130	0.02%
2022/07/19	0	0.00	1	55.00	54.60	-1	16,269	-0.01%
2022/07/18	2	54.40	0	0.00	54.60	2	16,315	0.01%
2022/07/15	18	54.89	7	54.30	54.00	11	16,492	0.07%
2022/07/14	0	0.00	12.3	55.81	56.40	-12.3	16,753	-0.07%
2022/07/13	7	54.83	13	55.32	54.80	-6	17,209	-0.03%
2022/07/12	9	54.52	1	54.70	54.10	8	17,341	0.05%
2022/07/11	4	53.95	4	54.70	55.00	0	18,146	0.00%
2022/07/08	11	55.11	5	55.00	54.20	6	18,223	0.03%
2022/07/07	12.4	54.72	13	55.31	55.50	-0.7	17,929	0.00%
2022/07/06	5.1	54.45	0.1	54.80	54.10	5	17,590	0.03%
2022/07/05	14	55.40	7	56.26	54.70	7	17,415	0.04%
2022/07/04	18	55.07	9	54.88	55.60	9	16,970	0.05%
2022/07/01	26.6	56.14	32	56.68	55.50	-5.4	16,541	-0.03%
2022/06/30	25	55.13	11.1	55.08	55.10	14	15,706	0.09%
2022/06/29	4	54.78	3	54.80	54.40	1	15,419	0.01%
2022/06/28	13.4	56.05	21.2	55.72	55.00	-7.8	15,986	-0.05%
2022/06/27	35.1	54.47	65.3	54.52	54.90	-30.2	14,665	-0.21%
2022/06/24	39.1	53.62	27	52.21	53.80	12.1	13,696	0.09%
2022/06/23	1	49.20	5	49.23	48.95	-4	13,228	-0.03%
2022/06/22	4	49.09	2	49.15	49.05	2	13,237	0.02%
2022/06/21	4	48.05	0	0.00	48.55	4	13,481	0.03%
2022/06/20	4	47.04	0	0.00	46.90	4	13,750	0.03%
2022/06/16	1	48.60	12	48.39	47.65	-11	14,939	-0.07%
2022/06/15	14	50.14	2	49.90	48.05	12	15,203	0.08%
2022/06/09	5	51.28	5	51.44	51.10	0	17,198	0.00%
2022/06/08	0	0.00	1	49.90	49.80	-1	17,165	-0.01%
2022/06/06	1	50.20	0	0.00	50.00	1	17,158	0.01%
2022/06/02	0	0.00	2.1	50.40	50.20	-2.1	17,196	-0.01%
2022/06/01	7	50.77	0	0.00	50.80	7	17,172	0.04%
2022/05/31	1	51.00	1	51.50	51.50	0	17,112	0.00%
2022/05/30	5	51.56	5	51.22	51.90	0	17,036	0.00%
2022/05/27	0	49.60	1	49.50	49.80	-1	16,810	-0.01%
2022/05/26	3	49.85	2	50.20	49.40	1	16,750	0.01%
2022/05/24	3	49.25	0	0.00	49.00	3	16,638	0.02%
2022/05/23	4	50.10	6	50.17	50.10	-2	16,545	-0.01%
2022/05/20	0	49.40	6	49.65	48.95	-6	16,469	-0.04%
2022/05/19	2	48.55	0	0.00	49.00	2	16,405	0.01%
2022/05/18	5	49.44	0	0.00	49.45	5	16,350	0.03%
2022/05/17	0	0.00	3	49.82	49.75	-3	16,270	-0.02%
2022/05/16	1	48.75	5	49.40	49.45	-4	16,202	-0.02%
2022/05/13	12	48.78	14	48.48	48.75	-2	16,067	-0.01%
2022/05/12	0	0.00	23	47.35	46.35	-23	15,880	-0.14%
2022/05/11	4	49.05	0	0.00	48.05	4	15,656	0.03%
2022/05/10	3	49.97	2	49.43	49.50	1	15,557	0.01%
2022/05/09	2	49.52	2	49.85	50.00	0	15,465	0.00%
2022/05/06	9	52.02	7	52.70	51.80	2	15,251	0.01%
2022/05/05	0	53.30	0	0.00	52.40	0	15,171	0.00%
2022/05/04	1	52.80	0	0.00	52.60	1	15,094	0.01%
2022/05/03	7.1	52.48	4.2	52.37	52.50	2.9	14,998	0.02%
2022/04/29	108.1	54.31	7	54.51	54.40	101.1	14,716	0.69%	大買/鉅額交易
2022/04/28	25	57.02	119	56.99	55.60	-94	14,435	-0.65%	大賣/
2022/04/27	13.1	56.11	33.2	57.12	57.00	-20.2	13,926	-0.14%
2022/04/26	17.4	56.52	17.1	56.49	56.40	0.3	13,487	0.00%
2022/04/25	12.1	55.15	0	0.00	54.10	12.1	12,923	0.09%
2022/04/22	8	56.08	22.1	56.50	56.50	-14.1	12,677	-0.11%
2022/04/21	18	56.36	3.2	55.96	56.30	14.9	12,534	0.12%
2022/04/20	13	57.90	10	57.49	57.60	3	12,214	0.02%
2022/04/19	14	56.70	33	56.58	57.30	-19	11,523	-0.16%
2022/04/18	15.1	55.39	14.1	55.56	55.30	1	10,878	0.01%
2022/04/15	11.1	55.92	28	56.09	55.60	-16.9	10,439	-0.16%
2022/04/14	20.1	54.71	36	54.54	55.50	-15.9	9,471	-0.17%
2022/04/13	2	52.80	1	53.00	52.90	1	9,118	0.01%
2022/04/12	6	52.65	0	0.00	52.80	6	9,096	0.07%
2022/04/11	5.1	52.93	24	53.92	53.60	-18.9	8,999	-0.21%
2022/04/08	22	52.92	6	52.83	52.90	16	8,831	0.18%
2022/04/07	12	52.85	6	52.33	51.60	6	8,700	0.07%
2022/04/06	6	53.32	4	53.98	53.90	2	8,537	0.02%
2022/04/01	11	53.87	25	53.74	54.00	-14	8,419	-0.17%
2022/03/31	59	55.95	35	55.15	54.70	24	8,231	0.29%
2022/03/30	6	53.68	6	54.20	54.30	0	7,199	0.00%
2022/03/29	4	54.23	4.1	54.15	54.00	-0.1	7,173	0.00%
2022/03/28	5	54.40	9	54.30	54.70	-4	7,042	-0.06%
2022/03/25	5	53.74	0	0.00	53.80	5	6,846	0.07%
2022/03/24	13	54.88	46.6	55.01	53.70	-33.6	6,702	-0.50%
2022/03/23	8	53.90	8.1	54.50	54.70	-0.1	6,272	0.00%
2022/03/22	14	53.84	19.1	54.77	54.90	-5.1	5,971	-0.09%
2022/03/21	15.6	53.71	37	53.13	54.10	-21.5	5,535	-0.39%
2022/03/18	11	50.69	14	51.28	50.80	-3	4,688	-0.06%
2022/03/17	29	50.99	103	51.20	51.10	-74	4,392	-1.68%	大賣/
2022/03/16	97	50.35	14	52.09	51.90	83	4,011	2.07%
2022/03/15	8	50.13	10	49.66	49.10	-2	3,156	-0.06%
2022/03/14	9	48.04	11	48.56	50.10	-2	2,651	-0.08%
2022/03/11	2	45.83	2	45.65	45.55	0	2,123	0.00%
2022/03/10	0	0.00	1	43.00	44.45	-1	1,991	-0.05%
2022/03/08	2	41.20	0	0.00	41.50	2	1,950	0.10%
2022/03/07	2	43.05	0	0.00	42.75	2	1,903	0.11%
2022/03/04	1	43.90	0	0.00	43.75	1	1,915	0.05%
2022/02/22	4	42.65	0	0.00	42.70	4	2,081	0.19%
2022/02/14	1.6	42.93	0	0.00	42.70	1.6	2,505	0.06%
2022/02/10	1	43.65	0	0.00	43.65	1	2,606	0.04%
2022/01/21	2	42.65	0	0.00	42.30	2	2,841	0.07%
2022/01/20	6	43.37	0	0.00	43.35	6	2,909	0.21%
2022/01/13	5	44.20	5	44.38	44.25	0	4,141	0.00%
2022/01/12	1	44.75	1	44.25	44.35	0	4,166	0.00%
2022/01/03	3	44.95	0	0.00	44.85	3	4,206	0.07%
2021/12/27	0	0.00	3	44.90	44.95	-3	4,438	-0.07%
2021/12/24	0	45.00	3	44.95	44.90	-3	4,811	-0.06%
2021/12/23	1.1	44.89	0	0.00	44.80	1.1	5,005	0.02%
2021/12/16	1	43.60	4	43.38	43.05	-3	5,253	-0.06%
2021/12/09	1	44.00	0	0.00	43.75	1	5,229	0.02%
2021/12/07	0	0.00	4	45.33	45.00	-4	5,129	-0.08%
2021/12/02	2	45.10	0	0.00	44.80	2	5,147	0.04%
2021/12/01	1	45.10	0	0.00	45.15	1	5,170	0.02%
2021/11/30	3	45.00	40	45.38	44.85	-37	5,205	-0.71%
2021/11/29	0	0.00	10	43.80	44.50	-10	5,193	-0.19%
2021/11/24	2	45.55	0	0.00	45.75	2	5,148	0.04%
2021/11/23	10	45.73	0	0.00	45.95	10	5,135	0.19%
2021/11/16	0	0.00	24	44.75	45.65	-24	4,981	-0.48%
2021/11/15	0.1	43.95	0	0.00	43.95	0.1	4,853	0.00%
2021/11/12	0	0.00	4	43.48	43.60	-4	4,821	-0.08%
2021/11/11	5	43.00	1	43.15	43.25	4	4,783	0.08%
2021/11/10	5	42.35	0	0.00	42.60	5	4,747	0.11%
2021/11/09	10	42.47	8	42.45	42.55	2	4,734	0.04%
2021/11/08	4	42.10	2	42.00	42.05	2	4,663	0.04%
2021/11/04	0	0.00	1	40.90	40.95	-1	4,715	-0.02%
2021/11/02	1	41.60	0	0.00	41.25	1	4,741	0.02%
2021/11/01	5	41.68	1	42.10	42.05	4	4,685	0.09%
2021/10/29	62	41.11	2	40.90	41.15	60	4,661	1.29%
2021/10/27	1	39.50	1	39.35	39.75	0	4,571	0.00%
2021/10/26	2.1	39.51	0	0.00	39.35	2.1	4,630	0.05%
2021/10/25	4	40.19	1	40.00	40.20	3	4,527	0.07%
2021/10/22	2	41.48	33	41.73	41.50	-31	4,748	-0.65%
2021/10/21	84	41.70	30	41.81	41.30	54	4,695	1.15%
2021/10/14	1	45.50	0	0.00	45.40	1	4,070	0.02%
2021/10/13	5	45.70	0	0.00	45.85	5	4,126	0.12%
2021/10/06	2	47.58	1	48.00	46.50	1	4,154	0.02%
2021/10/05	0.1	46.65	1	46.15	46.20	-1	4,050	-0.02%
2021/10/01	13	47.93	6	47.93	46.50	7	4,025	0.17%
2021/09/30	1	49.00	0	0.00	48.75	1	3,694	0.03%
2021/09/29	0	0.00	8	48.58	48.70	-8	3,488	-0.23%
2021/09/28	1	46.00	0	0.00	47.05	1	3,193	0.03%
2021/09/24	0	0.00	1	47.00	46.25	-1	3,263	-0.03%
2021/09/23	0	0.00	15	46.10	46.10	-15	3,285	-0.46%
2021/09/22	1	45.00	0	0.00	45.60	1	3,337	0.03%
2021/09/17	2	46.00	0	0.00	45.90	2	3,451	0.06%
2021/09/14	0	0.00	2	45.65	45.50	-2	3,755	-0.05%
2021/09/07	9	45.90	0	0.00	46.00	9	4,414	0.20%
2021/09/06	37	48.61	9	47.85	47.85	28	4,409	0.64%
2021/09/03	0	0.00	138	48.73	48.70	-138	4,376	-3.15%	大賣/鉅額交易
2021/09/02	0	0.00	26	48.50	48.50	-26	4,359	-0.60%
2021/08/31	30	48.50	0	0.00	49.00	30	4,429	0.68%
2021/08/27	0	0.00	1	47.50	47.70	-1	4,510	-0.02%
2021/08/26	0	0.00	1	48.00	47.60	-1	4,563	-0.02%
2021/08/18	1	45.50	0	0.00	46.70	1	4,801	0.02%
2021/08/17	0	46.65	3	46.20	46.15	-3	4,891	-0.06%
2021/08/16	20	46.99	20	46.44	46.45	0	4,928	0.00%
2021/08/13	5	47.20	0	0.00	47.10	5	4,912	0.10%
2021/08/11	10	47.39	0	0.00	47.35	10	5,088	0.20%
2021/08/10	46	48.48	0.1	48.35	48.20	46	5,155	0.89%
2021/08/09	41	49.46	0	0.00	49.20	41	5,268	0.78%
2021/08/05	21	50.62	2	50.50	50.60	19	5,546	0.34%
2021/08/04	0	0.00	1	51.20	50.90	-1	5,830	-0.02%
2021/08/02	25	50.08	0	0.00	50.10	25	5,988	0.42%
2021/07/30	17	49.87	0	0.00	50.50	17	6,044	0.28%
2021/07/28	8.1	51.09	1	51.50	50.30	7.1	6,125	0.12%
2021/07/27	0	49.90	1	50.50	51.00	-1	6,037	-0.02%
2021/07/23	0	0.00	1	49.60	49.55	-1	6,086	-0.02%
2021/07/22	1	49.45	1	49.25	49.20	0	6,195	0.00%
2021/07/21	2	49.30	0	0.00	49.05	2	6,317	0.03%
2021/07/20	3	50.23	3	49.90	49.80	0	6,381	0.00%
2021/07/19	2	50.55	40	50.80	50.80	-38	6,457	-0.59%
2021/07/14	20	49.25	0	0.00	49.05	20	7,047	0.28%
2021/07/13	2	49.98	1	50.30	49.70	1	7,214	0.01%
2021/07/12	2	49.60	0	50.00	49.70	2	7,453	0.03%
2021/07/09	7	49.00	0	0.00	49.10	7	7,525	0.09%
2021/07/06	12	50.08	1	49.90	49.90	11	8,754	0.13%
2021/07/05	2	49.95	0	0.00	50.40	2	9,480	0.02%
2021/07/02	11	49.99	0	0.00	50.00	11	9,650	0.11%
2021/07/01	10	50.20	0	0.00	50.00	10	9,895	0.10%
2021/06/29	1	50.90	0	0.00	50.50	1	10,099	0.01%
2021/06/28	14	50.99	0	0.00	51.00	14	10,209	0.14%
2021/06/25	4	52.30	4	52.75	52.30	0	10,177	0.00%
2021/06/24	3	52.77	0	0.00	52.30	3	10,163	0.03%
2021/06/23	2	52.40	3	52.50	53.00	-1	10,154	-0.01%
2021/06/22	3	53.00	33	52.64	53.00	-30	10,174	-0.29%
2021/06/21	10	50.50	0	0.00	50.20	10	9,833	0.10%
2021/06/18	3	50.40	0	0.00	50.40	3	9,937	0.03%
2021/06/17	0	0.00	1	51.00	51.30	-1	10,040	-0.01%
2021/06/16	0	50.50	2	50.70	49.95	-2	10,130	-0.02%
2021/06/15	2	49.75	1	50.00	50.00	1	10,400	0.01%
2021/06/09	4	48.74	0	0.00	48.70	4	11,185	0.04%
2021/06/08	1	49.41	0	0.00	49.40	1	11,737	0.01%
2021/06/07	1	49.30	0	0.00	50.00	1	12,061	0.01%
2021/06/04	0	0.00	1	51.40	50.30	-1	12,105	-0.01%
2021/06/02	2	51.25	2	51.10	51.00	0	12,397	0.00%
2021/06/01	1	51.80	0	0.00	51.50	1	12,559	0.01%
2021/05/31	5	51.40	5	51.30	51.20	0	13,051	0.00%
2021/05/28	0.1	51.45	1	51.60	51.20	-0.9	13,746	-0.01%
2021/05/26	0	0.00	1	50.50	50.40	-1	13,869	-0.01%
2021/05/25	2	49.15	3	49.83	49.80	-1	13,915	-0.01%
2021/05/21	0	0.00	1	48.10	48.10	-1	14,176	-0.01%
2021/05/19	3	48.80	0	0.00	48.80	3	14,474	0.02%
2021/05/17	5	45.09	2	44.18	44.65	3	14,712	0.02%
2021/05/14	1	48.01	1	50.00	47.50	0	14,647	0.00%
2021/05/13	2	46.00	7	45.41	47.00	-5	14,627	-0.03%
2021/05/12	8	47.60	5	45.70	45.75	3	14,724	0.02%
2021/05/11	17	50.14	4	50.15	49.20	13	14,627	0.09%
2021/05/10	5	52.68	24	52.72	52.00	-19	15,070	-0.13%
2021/05/07	21	52.08	0	0.00	52.50	21	15,779	0.13%
2021/05/06	8	51.73	13	52.28	51.70	-5	15,779	-0.03%
2021/05/05	0	0.00	5	49.80	49.50	-5	15,623	-0.03%
2021/05/04	10	49.72	0	0.00	49.35	10	15,716	0.06%
2021/05/03	20	52.64	2	52.40	52.00	18	15,725	0.11%
2021/04/29	6	53.28	0	0.00	53.50	6	15,766	0.04%
2021/04/28	0	0.00	0	53.60	53.50	0	15,790	0.00%
2021/04/27	5	53.96	0	0.00	54.10	5	15,841	0.03%
2021/04/26	0.1	54.40	0	0.00	54.20	0.1	15,879	0.00%
2021/04/23	5	53.86	0	0.00	53.70	5	16,025	0.03%
2021/04/22	5	56.20	4	54.40	54.10	1	16,084	0.01%
2021/04/21	7.2	56.49	29.2	56.40	56.30	-22	15,904	-0.14%
2021/04/20	7.1	55.74	13	55.62	56.00	-5.9	15,756	-0.04%
2021/04/19	17	56.19	5	56.00	56.30	12	15,798	0.08%
2021/04/16	1	56.00	18	55.93	56.10	-17	15,903	-0.11%
2021/04/15	12.1	54.03	0	0.00	53.70	12.1	15,762	0.08%
2021/04/14	48.1	54.29	20	53.73	54.10	28.1	15,998	0.18%
2021/04/13	45	56.16	3	56.63	55.40	42	16,006	0.26%
2021/04/12	27.3	56.77	30	57.23	56.40	-2.7	15,934	-0.02%
2021/04/09	18	55.76	35	55.49	57.30	-17	16,319	-0.10%
2021/04/08	14	54.90	11	54.72	54.30	3	16,049	0.02%
2021/04/07	5	54.28	1	54.50	54.40	4	16,015	0.02%
2021/04/06	1	53.50	13	53.65	53.40	-12	16,165	-0.07%
2021/04/01	10	52.80	5	52.72	52.70	5	16,164	0.03%
2021/03/31	0	0.00	8	53.98	52.80	-8	16,177	-0.05%
2021/03/30	0	0.00	2	53.50	53.50	-2	16,210	-0.01%
2021/03/29	8	53.13	15	53.23	53.50	-7	16,443	-0.04%
2021/03/26	3	52.27	5	52.10	52.60	-2	16,622	-0.01%
2021/03/25	28	52.11	0	0.00	51.80	28	16,865	0.17%
2021/03/24	10	53.50	0	0.00	53.20	10	17,349	0.06%
2021/03/23	6	53.92	4	54.03	53.90	2	17,498	0.01%
2021/03/22	19	53.45	4	53.65	53.20	15	17,696	0.08%
2021/03/19	19	54.01	6	54.27	54.00	13	18,236	0.07%
2021/03/18	13	54.99	24	55.25	55.00	-11	18,672	-0.06%
2021/03/17	24	54.19	8	53.73	53.80	16	19,532	0.08%
2021/03/16	13	55.53	4	54.95	54.70	9	20,212	0.04%
2021/03/15	15.2	55.07	13.2	55.71	55.10	2	20,601	0.01%
2021/03/12	25	54.74	23	55.16	54.60	2	21,284	0.01%
2021/03/11	7	53.61	13	53.72	53.10	-6	21,124	-0.03%
2021/03/09	5	52.20	1	53.30	51.80	4	21,847	0.02%
2021/03/05	3	51.57	1	52.00	51.40	2	22,218	0.01%
2021/03/04	15	53.74	6	53.68	52.70	9	22,943	0.04%
2021/03/03	32	52.49	46	53.12	53.90	-14	23,991	-0.06%
2021/03/02	2	50.60	13	50.81	50.20	-11	24,507	-0.04%
2021/02/26	3	50.53	1	50.50	50.10	2	26,263	0.01%
2021/02/25	0	0.00	13	50.58	50.40	-13	26,622	-0.05%
2021/02/24	2	50.55	6	50.52	50.40	-4	26,877	-0.01%
2021/02/23	7	51.36	11	51.87	51.70	-4	27,023	-0.01%
2021/02/22	12	51.11	3	50.93	51.40	9	27,601	0.03%
2021/02/19	6	49.49	0	0.00	50.00	6	27,761	0.02%
2021/02/18	8	49.88	3	50.40	50.50	5	27,860	0.02%
2021/02/17	0	0.00	16	49.02	49.30	-16	27,884	-0.06%
2021/02/05	2	47.45	0	0.00	47.55	2	27,902	0.01%
2021/02/04	1	47.50	0	0.00	47.45	1	28,067	0.00%
2021/02/03	10	48.37	13	47.79	47.20	-3	28,193	-0.01%
2021/02/02	4	46.81	0	0.00	46.70	4	28,299	0.01%
2021/02/01	18	46.50	5	47.27	46.75	13	28,457	0.05%
2021/01/29	2	49.85	23	49.22	47.90	-21	28,128	-0.07%
2021/01/28	1	46.75	1	47.70	46.55	0	28,220	0.00%
2021/01/27	1	47.15	4	47.10	47.70	-3	28,560	-0.01%
2021/01/26	3	47.65	3	47.63	47.15	0	29,167	0.00%
2021/01/25	2	48.05	9	48.18	48.10	-7	29,673	-0.02%
2021/01/22	2	46.35	2	46.35	46.45	0	30,115	0.00%
2021/01/21	0	0.00	2	45.50	45.40	-2	30,797	-0.01%
2021/01/20	7	45.61	24	46.48	45.30	-17	32,476	-0.05%
2021/01/19	5	47.73	0	0.00	47.55	5	32,656	0.02%
2021/01/18	5	46.67	9	47.24	47.65	-4	33,008	-0.01%
2021/01/15	15	47.14	5	47.08	47.05	10	33,369	0.03%
2021/01/14	3	48.07	6	48.35	48.10	-3	33,472	-0.01%
2021/01/13	28	48.09	0	0.00	48.20	28	33,635	0.08%
2021/01/12	1	49.15	10	49.00	48.25	-9	33,857	-0.03%
2021/01/11	19	49.24	25	49.46	49.45	-6	34,026	-0.02%
2021/01/08	23	48.25	3	48.23	48.20	20	34,121	0.06%
2021/01/06	3	47.72	5	47.59	47.10	-2	35,051	-0.01%
2021/01/05	3	48.78	1	49.50	48.65	2	35,154	0.01%
2021/01/04	32	50.07	1	49.80	49.10	31	35,607	0.09%
2020/12/31	18	53.89	1	53.60	53.60	17	35,064	0.05%
2020/12/30	1	56.70	1	56.20	56.20	0	34,948	0.00%
2020/12/29	3	55.80	2.4	56.67	55.90	0.6	35,653	0.00%
2020/12/28	0	0.00	12	55.54	55.20	-12	35,848	-0.03%
2020/12/25	2	54.65	0	0.00	54.60	2	36,510	0.01%
2020/12/24	0	55.00	1	54.70	54.70	-1	36,688	0.00%
2020/12/23	13	55.66	11	54.80	54.30	2	36,828	0.01%
2020/12/22	0	0.00	1	54.10	53.10	-1	37,382	0.00%
2020/12/21	3	55.43	0	0.00	55.50	3	37,567	0.01%
2020/12/18	11	56.11	4	56.23	55.80	7	38,202	0.02%
2020/12/17	2	52.85	4	52.95	53.00	-2	38,116	-0.01%
2020/12/16	0	0.00	1	54.50	54.20	-1	38,160	0.00%
2020/12/15	12	52.80	11	53.48	51.80	1	38,056	0.00%
2020/12/14	1	55.90	0	0.00	55.60	1	37,801	0.00%
2020/12/11	5	56.05	5	57.36	55.80	0	37,521	0.00%
2020/12/10	0	62.30	4	64.05	61.70	-4	36,688	-0.01%
2020/12/09	6	63.12	4	62.93	63.30	2	36,539	0.01%
2020/12/08	10	60.69	17	60.74	61.50	-7	37,342	-0.02%
2020/12/07	1	57.90	4	57.10	58.20	-3	37,134	-0.01%
2020/12/04	2	56.75	23	57.01	57.30	-21	37,103	-0.06%
2020/12/03	5	58.68	7	59.03	58.30	-2	37,234	-0.01%
2020/12/02	2	57.50	3	57.70	57.40	-1	37,364	0.00%
2020/12/01	13	58.68	14	57.74	58.00	-1	38,275	0.00%
2020/11/30	8	57.79	16	58.03	58.50	-8	38,300	-0.02%
2020/11/27	7	57.64	12	58.14	56.70	-5	37,928	-0.01%
2020/11/26	30	56.13	16	56.39	55.60	14	37,034	0.04%
2020/11/25	20	53.27	62	54.83	56.10	-42	36,177	-0.12%
2020/11/24	27	51.22	29	51.44	51.00	-2	34,519	-0.01%
2020/11/23	7	50.50	5	50.18	50.90	2	34,095	0.01%
2020/11/20	1	49.95	56	49.81	49.65	-55	33,763	-0.16%
2020/11/19	16	50.78	12	51.03	50.30	4	33,458	0.01%
2020/11/18	3	49.50	14	48.61	49.75	-11	32,719	-0.03%
2020/11/17	11	48.17	21	48.15	47.65	-10	32,390	-0.03%
2020/11/16	20	47.80	24	48.24	47.55	-4	32,271	-0.01%
2020/11/13	26	47.90	4	47.84	48.55	22	32,114	0.07%
2020/11/12	4	47.19	3	47.35	47.20	1	32,031	0.00%
2020/11/11	15	48.49	18	48.57	48.65	-3	32,081	-0.01%
2020/11/10	28	48.81	18	49.17	48.80	10	32,097	0.03%
2020/11/09	5	50.36	2	50.38	49.85	3	31,720	0.01%
2020/11/06	4	49.89	3	50.13	50.00	1	31,373	0.00%
2020/11/05	40	50.36	5	50.17	50.20	35	31,123	0.11%
2020/11/04	10	49.17	8	49.09	49.00	2	30,304	0.01%
2020/11/03	41	49.84	14	49.86	49.60	27	29,905	0.09%
2020/11/02	8	48.69	8	49.02	49.05	0	29,259	0.00%
2020/10/30	20	50.14	8	51.14	48.15	12	28,635	0.04%
2020/10/29	18	51.69	15	52.07	51.90	3	27,928	0.01%
2020/10/28	24	52.18	68	52.24	53.00	-44	27,143	-0.16%
2020/10/27	9	49.17	2	48.65	48.75	7	25,399	0.03%
2020/10/26	16	48.93	24	49.22	49.45	-8	25,117	-0.03%
2020/10/23	16	48.23	7	48.30	49.00	9	24,608	0.04%
2020/10/22	4	47.26	1	47.00	47.00	3	24,019	0.01%
2020/10/21	1	46.00	1	46.45	46.10	0	23,783	0.00%
2020/10/20	8	46.12	9	45.89	45.90	-1	23,587	0.00%
2020/10/19	14	47.59	24	47.43	47.25	-10	23,359	-0.04%
2020/10/16	8	47.85	15	48.31	47.40	-7	23,270	-0.03%
2020/10/15	42	50.45	21	49.94	49.30	21	22,868	0.09%
2020/10/14	51	50.81	54	51.37	50.70	-3	22,361	-0.01%
2020/10/13	36	49.02	19	48.66	49.40	17	21,443	0.08%
2020/10/12	54	48.88	15	48.69	49.40	39	20,980	0.19%
2020/10/08	3	47.32	2	46.28	47.00	1	20,214	0.00%
2020/10/07	7	46.67	8	46.60	46.55	-1	19,873	-0.01%
2020/10/06	41	46.72	14	46.85	46.90	27	19,520	0.14%
2020/10/05	17	45.06	14	43.84	45.60	3	18,668	0.02%
2020/09/30	12	43.32	14	43.26	42.70	-2	18,081	-0.01%
2020/09/29	8	41.80	8	42.13	41.65	0	17,218	0.00%
2020/09/28	11	42.59	11	42.36	43.10	0	16,997	0.00%
2020/09/25	15	43.16	14	43.87	42.65	1	16,664	0.01%
2020/09/24	13	45.89	11	45.91	44.75	2	15,808	0.01%
2020/09/23	23	46.30	10	46.42	47.10	13	15,373	0.08%
2020/09/22	10	48.93	9	48.94	48.40	1	14,434	0.01%
2020/09/21	7	51.34	10	51.76	51.50	-3	13,840	-0.02%
2020/09/18	9	51.30	4	51.50	51.20	5	13,532	0.04%
2020/09/17	19	52.31	12	51.75	51.30	7	13,284	0.05%
2020/09/16	10	51.19	8	52.08	51.60	2	12,833	0.02%
2020/09/15	28	51.61	32	51.86	52.00	-4	12,553	-0.03%
2020/09/14	43.1	50.83	38	51.39	51.50	5.1	12,216	0.04%
2020/09/11	18	56.33	55	55.50	52.40	-37	11,514	-0.32%
2020/09/10	29	51.87	15	51.90	53.40	14	10,049	0.14%
2020/09/09	10	49.65	10	49.72	49.75	0	9,160	0.00%
2020/09/08	7	49.97	16	50.69	48.50	-9	8,760	-0.10%
2020/09/07	45	49.57	29	50.62	51.00	16	8,130	0.20%
2020/09/04	14	45.59	12	45.81	46.60	2	7,381	0.03%
2020/09/03	19	43.17	24.8	43.40	44.30	-5.8	6,205	-0.09%
2020/09/02	19	40.60	13	41.24	42.15	6	5,672	0.11%
2020/09/01	13	38.98	27	38.43	39.95	-14	5,137	-0.27%
2020/08/31	24	36.76	5.5	36.95	37.60	18.5	4,513	0.41%
2020/08/28	10	34.29	0	0.00	34.55	10	4,125	0.24%
2020/08/27	1	33.00	0	0.00	33.00	1	3,918	0.03%
2020/08/21	2	32.75	0	0.00	32.75	2	4,006	0.05%
2020/08/20	1	32.05	0	0.00	32.65	1	3,967	0.03%
2020/08/19	0	0.00	6	34.30	34.25	-6	3,841	-0.16%
2020/08/18	8	34.51	3	34.42	34.05	5	3,756	0.13%
2020/08/17	13	33.15	8	33.13	34.50	5	3,596	0.14%
2020/08/14	17	31.90	1	32.30	31.40	16	3,273	0.49%
2020/08/10	0	0.00	1	31.15	31.10	-1	3,180	-0.03%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	3	30.90	2	30.65	30.90	1	3,318	0.03%
2020/08/03	0	0.00	1	31.10	30.90	-1	3,406	-0.03%
2020/07/31	0	0.00	2	30.65	30.60	-2	3,347	-0.06%
2020/07/30	4	30.38	0	0.00	30.45	4	3,316	0.12%
2020/07/28	1	29.20	1	30.00	29.10	0	3,251	0.00%
2020/07/23	0	0.00	2	31.00	31.55	-2	3,207	-0.06%
2020/07/22	1	30.85	29	29.97	30.75	-28	3,084	-0.91%
2020/07/21	1	28.90	0	0.00	28.90	1	2,817	0.04%
2020/07/10	0	0.00	18	28.46	28.90	-18	2,733	-0.66%
2020/06/22	0	0.00	1	27.50	27.55	-1	2,750	-0.04%
2020/06/19	3	27.60	0	0.00	27.15	3	2,778	0.11%
2020/06/17	7	27.74	0	0.00	27.80	7	2,777	0.25%
2020/06/08	2	29.13	0	0.00	29.05	2	3,081	0.06%
2020/06/05	0	0.00	1	29.15	29.20	-1	3,054	-0.03%
2020/06/04	0	0.00	2	28.40	28.30	-2	3,067	-0.07%
2020/06/03	1	27.95	3	28.22	28.10	-2	3,093	-0.06%
2020/06/02	1	28.10	3	28.20	28.15	-2	3,074	-0.07%
2020/05/29	2	28.70	0	0.00	28.50	2	3,015	0.07%
2020/05/28	0	0.00	2	28.90	29.20	-2	2,941	-0.07%
2020/05/20	10	27.65	0	0.00	27.60	10	2,918	0.34%
2020/05/19	11	28.05	0	0.00	27.70	11	2,894	0.38%
2020/05/18	0	0.00	1	27.50	27.55	-1	2,857	-0.03%
2020/05/14	4	27.60	0	0.00	27.50	4	2,833	0.14%
2020/05/12	0	0.00	3	27.25	27.65	-3	2,768	-0.11%
2020/05/11	2	26.95	0	0.00	27.20	2	2,698	0.07%
2020/05/04	0	0.00	20	24.90	24.85	-20	2,837	-0.70%
2020/04/17	0	0.00	1	24.50	24.40	-1	3,533	-0.03%
2020/03/31	4	22.30	0	0.00	22.35	4	4,018	0.10%
2020/03/19	1	20.75	0	0.00	19.70	1	3,930	0.03%
2020/03/18	6	21.80	0	0.00	21.85	6	3,853	0.16%
2020/03/16	10	22.10	0	0.00	22.20	10	3,825	0.26%
2020/03/12	1	23.30	0	0.00	23.45	1	3,674	0.03%
2020/03/09	1	25.50	0	0.00	25.05	1	3,467	0.03%
2020/03/04	1	25.95	0	0.00	26.10	1	3,463	0.03%
2020/02/24	1	26.85	0	0.00	26.75	1	3,251	0.03%
2020/02/14	1	27.30	5	27.45	27.45	-4	3,146	-0.13%
2020/02/13	1	27.55	0	0.00	27.55	1	3,075	0.03%
2020/02/10	2	27.90	0	0.00	28.20	2	2,951	0.07%
2020/02/07	3	28.80	0	0.00	28.40	3	2,903	0.10%
2020/02/06	2	28.80	2	28.60	28.70	0	2,842	0.00%
2020/02/05	1	27.85	0	0.00	27.80	1	2,690	0.04%
2020/02/04	1	27.10	1	27.10	27.60	0	2,610	0.00%
2020/02/03	1	26.15	0	0.00	26.90	1	2,527	0.04%
2020/01/31	0	0.00	1	27.35	27.05	-1	2,446	-0.04%
2020/01/17	1	27.65	0	0.00	27.15	1	2,170	0.05%
2020/01/16	2	27.88	3	27.85	27.85	-1	2,020	-0.05%
2020/01/15	1	26.10	0	0.00	26.10	1	1,757	0.06%
2020/01/14	0	0.00	2	26.08	26.05	-2	1,750	-0.11%
2020/01/09	0	0.00	3	26.20	26.45	-3	1,620	-0.19%
2020/01/07	3	25.33	0	0.00	25.45	3	1,445	0.21%
2020/01/02	1	25.20	1	25.30	25.55	0	1,251	0.00%
2019/12/27	0	0.00	4.4	22.74	22.80	-4.4	899	-0.49%
2019/11/20	0	0.00	4	21.35	21.35	-4	646	-0.62%
2019/11/14	0	0.00	7	21.21	21.35	-7	623	-1.12%
2019/11/13	0	0.00	2	21.00	20.85	-2	568	-0.35%
2019/10/30	1	20.30	0	0.00	20.35	1	568	0.18%
2019/10/22	0	0.00	1	20.30	20.40	-1	576	-0.17%
2019/07/08	0	0.00	3	21.30	21.15	-3	915	-0.33%
2019/07/03	0	0.00	1	21.25	21.20	-1	953	-0.10%
2019/07/01	0	0.00	3	21.23	21.20	-3	955	-0.31%
2019/06/28	0	0.00	3	21.25	21.20	-3	937	-0.32%
2019/06/14	1	20.90	0	0.00	20.90	1	895	0.11%
2019/05/27	0	0.00	0.8	20.50	20.65	-0.8	799	-0.09%
2019/05/23	1	20.75	0	0.00	20.65	1	799	0.13%
2019/05/22	1	21.00	0	0.00	20.90	1	789	0.13%
2019/05/21	1	20.95	0	0.00	21.05	1	792	0.13%
2019/05/20	3	21.00	0	0.00	21.05	3	781	0.38%
2019/05/17	1	21.10	0	0.00	21.15	1	749	0.13%
2019/05/15	2	21.03	0	0.00	21.00	2	703	0.28%
2019/05/02	0	0.00	1	20.95	20.95	-1	526	-0.19%
2019/04/25	0	0.00	5	20.90	20.95	-5	499	-1.00%
2019/04/24	0	0.00	1	20.90	21.00	-1	497	-0.20%
2019/04/23	1	20.75	0	0.00	20.70	1	481	0.21%
2019/04/19	0	0.00	1	20.65	20.70	-1	469	-0.21%
2019/03/27	0	0.00	1	20.60	20.60	-1	400	-0.25%
2019/03/20	4	20.35	0	0.00	20.40	4	394	1.01%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/01/23	1	19.65	0	0.00	19.70	1	458	0.22%
2018/12/17	0.3	19.90	0	0.00	19.90	0.3	899	0.03%
2018/12/14	1	19.95	0	0.00	19.95	1	918	0.11%
2018/11/19	0	0.00	1	20.50	20.50	-1	1,046	-0.10%
2018/10/09	1	20.85	0	0.00	20.85	1	1,090	0.09%
2018/10/04	0	0.00	1	21.60	21.65	-1	1,037	-0.10%
2018/10/03	0	0.00	1	20.95	21.00	-1	961	-0.10%
2018/09/21	0	0.00	1	20.80	20.70	-1	1,046	-0.10%
2018/09/12	0	0.00	7	20.03	19.80	-7	1,032	-0.68%
2018/09/07	0	0.00	2	20.05	20.05	-2	1,050	-0.19%
2018/08/29	1	20.55	3	20.72	20.60	-2	1,200	-0.17%
2018/08/28	2	21.45	0	0.00	21.40	2	1,159	0.17%
2018/08/27	0	0.00	1	21.40	21.45	-1	1,131	-0.09%
2018/08/24	0	0.00	5	21.30	21.30	-5	1,117	-0.45%
2018/08/23	0	0.00	2	21.30	21.30	-2	1,118	-0.18%
2018/08/22	0	0.00	5	21.10	21.10	-5	1,117	-0.45%
2018/08/21	0	0.00	1	21.10	21.10	-1	1,122	-0.09%
2018/08/17	0	0.00	3	21.00	21.00	-3	1,190	-0.25%
2018/08/16	0	0.00	2	20.80	20.80	-2	1,174	-0.17%
2018/08/15	0	0.00	24	20.93	20.85	-24	1,177	-2.04%
2018/08/13	20	20.95	32	21.08	20.85	-12	1,204	-1.00%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/13	1	20.90	0	0.00	21.05	1	1,378	0.07%
2018/07/11	1	20.90	0	0.00	20.85	1	1,422	0.07%
2018/07/05	1	20.45	0	0.00	20.25	1	1,458	0.07%
2018/07/03	1	20.70	1	20.70	20.50	0	2,020	0.00%
2018/07/02	5	20.80	0	0.00	20.70	5	2,149	0.23%
2018/06/26	0	0.00	30	20.65	20.65	-30	2,626	-1.14%
2018/06/15	1	21.00	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	1	21.55	21.20	-1	2,592	-0.04%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/08	2	21.05	1	21.00	20.95	1	2,489	0.04%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/05/28	1	20.85	0	0.00	20.85	1	2,461	0.04%
2018/05/22	2	21.13	0	0.00	21.10	2	2,404	0.08%
2018/05/17	2	21.00	0	0.00	20.95	2	2,415	0.08%
2018/05/16	3	21.08	0	0.00	21.10	3	2,422	0.12%
2018/05/15	2	20.85	1	21.55	21.50	1	2,416	0.04%
2018/05/14	1	20.80	0	0.00	20.95	1	2,424	0.04%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/09	2	20.85	0	0.00	20.85	2	2,387	0.08%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/05/04	0	0.00	4	20.75	20.80	-4	2,406	-0.17%
2018/05/03	0.1	20.90	0	0.00	20.90	0.1	2,417	0.00%
2018/05/02	1	20.90	0	0.00	21.00	1	2,425	0.04%
2018/04/25	1	21.50	0	0.00	21.55	1	2,426	0.04%
2018/04/24	2	21.63	1	21.50	21.65	1	2,429	0.04%
2018/04/23	2	22.25	0	0.00	22.25	2	2,459	0.08%
2018/04/20	31	22.49	52	23.00	22.40	-21	2,436	-0.86%
2018/04/19	20	22.55	21	22.31	22.25	-1	2,363	-0.04%
2018/04/18	30	22.20	0	0.00	22.20	30	2,349	1.28%
2018/04/17	2	22.15	2	22.05	21.85	0	2,361	0.00%
2018/04/16	3	22.58	6	22.58	22.55	-3	2,358	-0.13%
2018/04/13	3	22.33	19	22.32	22.40	-16	2,328	-0.69%
2018/04/12	2	22.65	1	23.30	22.85	1	2,309	0.04%
2018/04/11	3	22.97	7	23.16	23.30	-4	2,292	-0.17%
2018/04/10	17	23.26	5	24.10	22.80	12	2,251	0.53%
2018/04/09	62	24.38	35	23.32	24.40	27	2,110	1.28%
2018/04/03	5	22.85	2	22.60	22.70	3	1,772	0.17%
2018/04/02	15	21.98	17	22.33	21.90	-2	1,670	-0.12%
2018/03/31	21	22.03	4	21.89	22.00	17	1,676	1.01%
2018/03/30	5	22.17	26	22.48	22.00	-21	1,650	-1.27%
2018/03/29	23	21.68	3	21.38	21.60	20	1,451	1.38%
2018/03/28	1	20.80	1	20.80	20.65	0	1,417	0.00%
2018/03/27	1	20.60	2	20.60	20.65	-1	1,464	-0.07%
2018/03/23	1	20.20	0	0.00	20.25	1	1,804	0.06%
2018/03/20	0	0.00	3	20.85	20.75	-3	1,897	-0.16%
2018/03/19	0	0.00	1	20.95	20.95	-1	1,919	-0.05%
2018/03/13	0	0.00	1	20.65	20.45	-1	2,030	-0.05%
2018/02/27	1	20.35	1	20.40	20.40	0	2,755	0.00%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/12	3.2	19.95	0	0.00	19.95	3.2	2,850	0.11%
2018/02/09	1	19.80	0	0.00	20.05	1	2,838	0.04%
2018/02/07	0	0.00	2	20.25	20.05	-2	2,834	-0.07%
2018/02/06	1	20.25	2	20.10	19.80	-1	2,837	-0.04%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/29	1	21.55	0	0.00	21.55	1	2,975	0.03%
2018/01/25	1	21.60	0	0.00	21.55	1	2,995	0.03%
2018/01/23	0	0.00	0.3	21.75	21.75	-0.3	3,006	-0.01%
2018/01/19	1	22.05	0	0.00	21.95	1	3,046	0.03%
2018/01/17	0	0.00	1	22.45	22.40	-1	3,080	-0.03%
2018/01/16	2	21.95	0	0.00	22.05	2	3,072	0.07%
2018/01/12	0	0.00	1	22.00	21.95	-1	3,197	-0.03%
2018/01/11	0	0.00	1	21.80	21.75	-1	3,218	-0.03%
2018/01/10	5	22.00	4	21.93	21.90	1	3,220	0.03%
2018/01/08	1	22.20	0	0.00	22.20	1	3,341	0.03%
2018/01/05	0	0.00	1	22.60	22.45	-1	3,405	-0.03%
2018/01/04	0	0.00	1	22.45	22.40	-1	3,402	-0.03%
2018/01/02	0	0.00	5	22.35	22.60	-5	3,400	-0.15%