中興電 (1513)-凱基-岡山券商分點個股進出

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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	0.00	0.1	161.00	161.50	-0.1	5,999	0.00%
2024/11/21	0	0.00	1	157.00	159.00	-1	6,142	-0.02%
2024/11/20	0.1	158.00	0	0.00	156.50	0.1	6,517	0.00%
2024/11/19	0	0.00	1	157.50	159.50	-1	6,847	-0.01%
2024/11/18	2.1	156.02	0	0.00	155.50	2.1	7,065	0.03%
2024/11/13	1.1	166.23	1	165.00	163.00	0.1	7,680	0.00%
2024/11/08	1	168.00	0	0.00	167.00	1	9,445	0.01%
2024/11/07	0	0.00	2	168.25	169.50	-2	9,706	-0.02%
2024/11/01	0	0.00	1	156.00	160.50	-1	10,655	-0.01%
2024/10/30	0	0.00	2	158.50	159.50	-2	10,882	-0.02%
2024/10/29	0.1	157.50	0	0.00	156.50	0.1	10,986	0.00%
2024/10/28	0	159.50	1	162.50	159.50	-1	11,086	-0.01%
2024/10/25	0	0.00	2	160.00	160.50	-2	11,356	-0.02%
2024/10/24	1	160.00	1	159.50	160.00	0	11,752	0.00%
2024/10/23	7	166.14	6	165.42	165.00	1	11,812	0.01%
2024/10/22	2	162.00	1	161.50	162.00	1	11,974	0.01%
2024/10/21	1	164.00	4	164.62	165.00	-3	12,356	-0.02%
2024/10/18	0	0.00	0	164.00	163.00	0	12,606	0.00%
2024/10/17	1	164.00	0	0.00	164.50	1	12,895	0.01%
2024/10/16	0	0.00	1	164.00	163.00	-1	13,285	-0.01%
2024/10/15	1	163.50	0	0.00	162.50	1	13,814	0.01%
2024/10/14	1	165.50	0	0.00	165.00	1	14,456	0.01%
2024/10/11	0.1	163.00	0	0.00	162.50	0.1	15,369	0.00%
2024/10/07	0	167.50	0	0.00	168.50	0	18,359	0.00%
2024/10/04	1	165.50	1	162.50	162.50	0	18,757	0.00%
2024/10/01	8	169.69	2	169.75	169.50	6	19,597	0.03%
2024/09/30	10	174.80	7	173.71	172.50	3	20,405	0.01%
2024/09/27	0	0.00	1	177.00	176.00	-1	20,281	0.00%
2024/09/26	1	177.00	1	180.00	174.00	0	20,231	0.00%
2024/09/25	0	0.00	1.1	174.95	175.00	-1.1	20,197	-0.01%
2024/09/24	4.1	173.52	2	173.00	173.00	2.1	20,275	0.01%
2024/09/23	1	173.50	8	174.38	175.00	-7	20,313	-0.03%
2024/09/20	2	171.50	2	170.50	171.00	0	20,248	0.00%
2024/09/18	5	169.70	2.3	167.67	167.50	2.7	20,296	0.01%
2024/09/16	1	164.00	0	0.00	164.00	1	20,252	0.00%
2024/09/13	12.1	164.17	1	163.50	164.50	11.1	20,637	0.05%
2024/09/11	1	154.00	2	154.75	155.50	-1	21,081	0.00%
2024/09/10	2	159.75	4.1	153.22	154.00	-2.1	21,636	-0.01%
2024/09/09	2	159.25	5	157.90	160.00	-3	22,632	-0.01%
2024/09/05	0	162.14	0	0.00	157.50	0	23,021	0.00%
2024/09/04	5.5	161.92	5	159.30	160.50	0.5	23,499	0.00%
2024/09/03	4	169.75	1.9	169.15	168.00	2.2	24,119	0.01%
2024/09/02	2.5	173.40	3	175.33	172.00	-0.5	24,081	0.00%
2024/08/30	0.2	171.50	0	0.00	171.00	0.2	23,992	0.00%
2024/08/29	2	172.50	0	0.00	172.50	2	24,019	0.01%
2024/08/28	1	174.50	1	175.00	174.50	0	23,987	0.00%
2024/08/27	0	0.00	2.1	175.67	176.50	-2.1	23,995	-0.01%
2024/08/26	1	173.00	0	0.00	173.00	1	24,000	0.00%
2024/08/23	11	173.00	10	172.50	175.50	1	23,987	0.00%
2024/08/22	8	179.13	8	180.50	176.00	0	23,956	0.00%
2024/08/21	10	181.90	5	179.90	179.00	5	23,754	0.02%
2024/08/20	4	177.00	6	179.58	177.00	-2	23,619	-0.01%
2024/08/19	1	176.00	1	177.00	176.50	0	23,579	0.00%
2024/08/16	2	177.25	1	178.00	176.00	1	23,570	0.00%
2024/08/15	5.1	176.62	9	176.28	173.00	-3.9	23,320	-0.02%
2024/08/14	7	172.86	5	172.80	175.50	2	23,088	0.01%
2024/08/13	14.1	167.04	8	168.13	170.50	6.1	22,716	0.03%
2024/08/12	9	180.89	1	181.50	181.50	8	21,976	0.04%
2024/08/09	2	172.00	4	171.13	177.50	-2	21,484	-0.01%
2024/08/08	3	160.50	1	164.00	161.50	2	21,417	0.01%
2024/08/07	4.1	166.24	0	166.50	167.50	4	21,701	0.02%
2024/08/06	2	154.27	2	156.50	155.00	0	21,589	0.00%
2024/08/05	1.3	161.54	1.1	162.02	161.50	0.3	21,263	0.00%
2024/08/02	2.2	179.74	1	180.00	179.00	1.2	21,467	0.01%
2024/08/01	11.1	189.96	11	190.95	189.00	0.1	21,444	0.00%
2024/07/31	0	189.00	0	0.00	189.00	0	21,565	0.00%
2024/07/30	7	193.57	7.1	190.48	192.00	-0.1	21,828	0.00%
2024/07/29	6.2	196.47	10.1	198.82	194.00	-3.9	21,764	-0.02%
2024/07/26	0.1	212.00	1	210.50	212.50	-0.9	21,627	0.00%
2024/07/23	1.2	215.11	0	0.00	216.00	1.2	21,762	0.01%
2024/07/22	5.2	216.27	13.1	218.00	209.50	-7.9	21,758	-0.04%
2024/07/19	2.1	223.46	7.1	223.21	220.50	-4.9	21,583	-0.02%
2024/07/18	5.2	222.60	2	222.76	223.50	3.2	21,899	0.01%
2024/07/17	0	226.77	6.2	223.92	223.50	-6.2	22,248	-0.03%
2024/07/16	44.2	233.35	3	230.33	228.50	41.2	22,648	0.18%
2024/07/15	8	232.99	10	232.85	235.50	-2	23,360	-0.01%
2024/07/12	3.1	231.63	24.6	233.71	231.50	-21.5	24,145	-0.09%
2024/07/11	47.4	229.16	3.5	230.57	228.00	43.9	24,460	0.18%
2024/07/10	5.2	219.67	15	222.40	228.00	-9.8	24,532	-0.04%
2024/07/09	0	0.00	2.1	207.91	207.50	-2.1	25,265	-0.01%
2024/07/08	4	206.08	13	207.19	202.50	-9	26,692	-0.03%
2024/07/05	7.2	202.94	27	203.65	203.00	-19.8	27,870	-0.07%
2024/07/04	6.1	197.14	9.6	198.33	201.00	-3.5	27,879	-0.01%
2024/07/03	2	187.50	1	187.00	187.00	1	28,130	0.00%
2024/07/02	10	185.50	0	0.00	186.50	10	28,709	0.03%
2024/07/01	33	187.06	1	190.50	185.50	32	28,762	0.11%
2024/06/28	2	187.75	1	187.00	188.00	1	28,849	0.00%
2024/06/27	1	186.50	1	187.50	186.00	0	29,075	0.00%
2024/06/25	0	0.00	60.1	188.00	188.50	-60.1	29,799	-0.20%
2024/06/24	1	184.00	1	187.00	184.00	0	30,593	0.00%
2024/06/21	3	188.67	0	0.00	188.00	3	32,013	0.01%
2024/06/20	0.1	191.90	5	190.90	188.00	-4.9	32,751	-0.01%
2024/06/19	2	187.75	5	188.00	188.00	-3	32,990	-0.01%
2024/06/18	8	186.25	3	186.00	188.00	5	33,687	0.01%
2024/06/17	29	186.17	5	188.20	184.00	24	33,939	0.07%
2024/06/14	42.2	191.21	25.1	192.23	191.00	17.2	34,423	0.05%
2024/06/13	6.1	180.50	8	180.06	180.50	-1.9	34,610	-0.01%
2024/06/12	3	175.83	1	176.50	175.50	2	35,245	0.01%
2024/06/11	33	178.39	14	179.00	177.50	19	36,293	0.05%
2024/06/07	29	176.36	17.2	177.08	182.00	11.8	37,591	0.03%
2024/06/06	0	0.00	3	165.00	166.00	-3	38,042	-0.01%
2024/06/05	0.1	167.50	0	0.00	165.00	0.1	38,289	0.00%
2024/06/04	2.2	168.00	4	167.38	167.50	-1.8	39,067	0.00%
2024/05/31	1.1	164.36	0	0.00	164.00	1.1	40,289	0.00%
2024/05/30	1	167.00	1	168.50	167.00	0	41,361	0.00%
2024/05/29	2	169.00	2	168.25	168.50	0	42,364	0.00%
2024/05/28	2	168.25	0	0.00	168.50	2	43,941	0.00%
2024/05/27	1	166.50	1	168.96	168.50	0	45,219	0.00%
2024/05/24	2	160.00	2	160.30	163.50	0	46,682	0.00%
2024/05/23	1	161.50	2	161.50	162.00	-1	48,301	0.00%
2024/05/22	0	0.00	0.3	165.50	165.00	-0.3	49,386	0.00%
2024/05/21	1	170.00	0	0.00	167.50	1	49,850	0.00%
2024/05/17	1	169.50	0	0.00	170.50	1	50,957	0.00%
2024/05/16	1	171.00	4	168.50	169.00	-3	51,868	-0.01%
2024/05/15	1	170.50	0	0.00	168.00	1	52,426	0.00%
2024/05/14	1	170.50	1	167.50	167.00	0	52,511	0.00%
2024/05/13	2.2	169.56	1.4	168.50	167.50	0.8	52,430	0.00%
2024/05/10	0	0.00	1	180.00	178.00	-1	52,537	0.00%
2024/05/09	0.1	180.00	0	0.00	179.50	0.1	52,796	0.00%
2024/05/08	5.2	183.25	6.1	185.00	184.00	-0.9	52,697	0.00%
2024/05/07	1	177.96	75.7	176.13	180.00	-74.6	52,419	-0.14%
2024/05/06	0.1	177.00	64	175.41	177.50	-64	52,282	-0.12%
2024/05/03	2.1	182.16	1	178.50	178.50	1.1	52,072	0.00%
2024/05/02	1	182.01	1.1	183.84	181.50	-0.1	51,753	0.00%
2024/04/30	3.1	184.81	4	182.63	184.00	-0.9	51,643	0.00%
2024/04/29	0	0.00	20	185.50	186.00	-20	51,533	-0.04%
2024/04/26	2.2	192.27	3	192.50	188.50	-0.8	51,334	0.00%
2024/04/25	2	192.25	3.1	191.49	191.00	-1.1	51,103	0.00%
2024/04/24	20.1	191.93	16	192.84	194.50	4.1	50,876	0.01%
2024/04/23	17	188.29	20	187.48	188.50	-3	50,409	-0.01%
2024/04/22	10	194.80	11	193.68	185.00	-1	49,867	0.00%
2024/04/19	21	198.71	17	201.09	197.50	4	49,722	0.01%
2024/04/18	18	207.33	14	204.50	203.50	4	48,651	0.01%
2024/04/17	12	204.63	12	205.17	209.50	0	47,241	0.00%
2024/04/16	15.3	194.17	23	192.87	190.50	-7.7	46,063	-0.02%
2024/04/15	35	208.63	22.1	205.70	203.00	12.9	45,031	0.03%
2024/04/12	43.1	204.17	47.1	204.84	212.00	-4	43,106	-0.01%
2024/04/11	9.2	190.73	43.3	190.09	193.00	-34.1	41,192	-0.08%
2024/04/10	8.1	184.17	4	184.13	183.00	4.1	39,715	0.01%
2024/04/09	41	186.76	9.2	184.89	185.00	31.8	38,905	0.08%
2024/04/08	3.1	180.89	3	183.00	182.00	0.1	37,888	0.00%
2024/04/03	0	178.50	3	177.83	178.50	-3	37,537	-0.01%
2024/04/02	14	179.39	2	180.00	178.50	12	37,896	0.03%
2024/04/01	6.1	179.93	0	0.00	177.50	6.1	37,647	0.02%
2024/03/29	3.1	179.08	33	178.71	179.50	-29.9	37,363	-0.08%
2024/03/28	1.2	178.00	2.2	178.84	177.00	-1	37,041	0.00%
2024/03/27	16	182.84	5	180.40	176.00	11	36,624	0.03%
2024/03/26	48	191.63	43.1	190.70	187.00	4.9	35,782	0.01%
2024/03/25	5	184.50	9.5	185.32	185.00	-4.5	34,312	-0.01%
2024/03/22	14	180.79	8.4	181.92	177.50	5.7	33,672	0.02%
2024/03/21	28	182.80	13.1	182.51	181.50	14.9	33,132	0.04%
2024/03/20	10.1	176.90	0.4	178.23	177.00	9.6	32,525	0.03%
2024/03/19	19.3	181.10	17	182.85	180.00	2.3	32,176	0.01%
2024/03/18	22.1	174.90	31	175.60	178.50	-8.9	31,332	-0.03%
2024/03/15	27	170.91	19	170.68	169.50	8	30,161	0.03%
2024/03/14	13.1	171.26	22	172.93	173.00	-9	29,428	-0.03%
2024/03/13	30.2	178.07	18.2	175.71	173.50	12	28,573	0.04%
2024/03/12	14.3	170.79	12	171.79	170.00	2.3	27,673	0.01%
2024/03/11	7	164.64	9	162.61	164.50	-2	27,174	-0.01%
2024/03/08	7.4	164.75	13.4	165.02	161.50	-6	27,954	-0.02%
2024/03/07	17.2	169.63	11	169.64	171.00	6.2	27,655	0.02%
2024/03/06	5	172.20	10	170.55	174.00	-5	27,315	-0.02%
2024/03/05	17	172.21	17	173.26	169.00	0	26,916	0.00%
2024/03/04	26.1	168.26	12.2	168.72	167.00	13.9	26,085	0.05%
2024/03/01	42.2	173.27	36	173.31	171.00	6.2	25,637	0.02%
2024/02/29	12	161.21	15	167.50	171.00	-3	25,071	-0.01%
2024/02/27	18.3	156.44	14.1	157.40	155.50	4.3	24,554	0.02%
2024/02/26	69	154.01	10	155.05	153.00	59	23,116	0.26%
2024/02/23	8.1	142.02	26.3	141.57	143.00	-18.3	21,278	-0.09%
2024/02/22	16	133.78	6.1	133.83	133.50	9.9	20,025	0.05%
2024/02/21	6	131.50	9	132.06	132.50	-3	19,435	-0.02%
2024/02/20	2	127.25	1	129.00	128.00	1	18,717	0.01%
2024/02/19	29	131.71	19.1	132.97	129.50	10	18,222	0.05%
2024/02/16	14	126.32	29.2	127.79	129.00	-15.2	17,327	-0.09%
2024/02/15	14	120.46	1.3	121.54	120.50	12.7	16,675	0.08%
2024/02/02	10.1	125.69	10.6	127.48	124.50	-0.5	16,382	0.00%
2024/02/01	0	0.00	5	123.40	126.00	-5	15,842	-0.03%
2024/01/31	0	0.00	3	119.00	119.50	-3	15,471	-0.02%
2024/01/30	0	0.00	2	119.50	118.50	-2	15,427	-0.01%
2024/01/29	0	0.00	1	120.00	120.50	-1	15,401	-0.01%
2024/01/25	2	119.00	3	119.00	118.00	-1	15,376	-0.01%
2024/01/24	1	120.50	5.1	119.51	119.50	-4.1	15,377	-0.03%
2024/01/23	2	120.00	4	121.00	120.50	-2	15,353	-0.01%
2024/01/19	6	116.08	0	0.00	115.50	6	15,158	0.04%
2024/01/18	1.1	115.45	1	115.50	115.50	0.1	15,123	0.00%
2024/01/17	2.1	116.50	1	115.00	115.00	1.1	15,100	0.01%
2024/01/16	2	119.50	1	119.00	118.50	1	15,014	0.01%
2024/01/15	3	122.33	7	123.36	121.50	-4	14,985	-0.03%
2024/01/12	11	121.09	17	120.65	120.50	-6	14,450	-0.04%
2024/01/11	2	119.75	1.2	119.43	119.00	0.9	14,280	0.01%
2024/01/10	0.2	120.50	1.2	118.92	119.50	-1.1	14,256	-0.01%
2024/01/09	2.2	119.32	6	120.17	120.00	-3.8	14,231	-0.03%
2024/01/08	2	118.77	2	120.25	118.00	0	14,041	0.00%
2024/01/05	0.1	118.50	3	118.50	119.50	-3	13,983	-0.02%
2024/01/04	0	118.00	0	0.00	118.50	0	13,953	0.00%
2024/01/03	4	118.25	1	120.00	120.00	3	13,844	0.02%
2024/01/02	4	118.75	8	118.13	119.00	-4	13,740	-0.03%
2023/12/29	5.4	116.02	2	115.75	116.50	3.4	13,628	0.02%
2023/12/28	13.1	121.44	15	119.77	119.00	-1.9	13,402	-0.01%
2023/12/26	11	116.91	0	0.00	116.50	11	13,137	0.08%
2023/12/25	0	0.00	3	117.50	117.50	-3	13,135	-0.02%
2023/12/22	3	116.00	0	0.00	116.00	3	13,138	0.02%
2023/12/21	5.1	115.90	1	117.00	115.00	4.1	13,158	0.03%
2023/12/20	3	117.17	8	117.44	117.50	-5	13,256	-0.04%
2023/12/19	3	116.67	0	0.00	117.00	3	13,432	0.02%
2023/12/18	3	120.17	4	121.38	120.50	-1	13,267	-0.01%
2023/12/15	5	121.20	28	124.86	122.00	-23	13,270	-0.17%
2023/12/14	8	124.69	50	124.51	125.00	-42	12,954	-0.32%
2023/12/13	7	125.86	4	124.38	124.50	3	12,770	0.02%
2023/12/12	1	127.50	0	0.00	125.00	1	12,593	0.01%
2023/12/11	2	125.25	1	125.00	126.00	1	12,486	0.01%
2023/12/08	10.1	126.00	7	127.14	126.00	3.1	12,323	0.02%
2023/12/07	24.2	130.83	23	128.85	126.50	1.2	12,095	0.01%
2023/12/06	14.1	128.24	13	128.27	126.50	1.1	11,279	0.01%
2023/12/05	25	129.20	22.1	130.14	129.50	2.9	10,637	0.03%
2023/12/04	6	124.42	8.1	125.06	126.50	-2.1	9,665	-0.02%
2023/12/01	1.1	120.68	6	123.58	120.50	-4.9	9,186	-0.05%
2023/11/30	4	122.25	4	122.25	121.50	0	8,955	0.00%
2023/11/29	10	121.10	16	121.28	121.00	-6	8,700	-0.07%
2023/11/28	27	122.48	37.4	122.06	124.00	-10.4	8,670	-0.12%
2023/11/27	73	121.11	69.1	120.07	119.00	3.9	8,074	0.05%
2023/11/24	87.2	113.70	29.1	113.29	117.00	58.2	7,031	0.83%
2023/11/22	0	0.00	1	103.00	102.50	-1	6,087	-0.02%
2023/11/21	1	102.50	30	102.50	102.50	-29	6,262	-0.46%
2023/11/20	2	102.50	7	102.50	102.50	-5	6,700	-0.07%
2023/11/17	37	103.65	2	104.00	104.00	35	6,811	0.51%
2023/11/16	2	103.50	3	103.00	103.00	-1	7,063	-0.01%
2023/11/15	3	104.00	2	103.75	103.50	1	7,245	0.01%
2023/11/09	0.1	99.80	3	99.80	99.30	-3	7,914	-0.04%
2023/11/07	0	0.00	6	102.00	102.50	-6	8,286	-0.07%
2023/11/06	1	101.50	1	101.00	100.50	0	8,595	0.00%
2023/11/02	0	0.00	3.5	95.70	96.50	-3.5	9,014	-0.04%
2023/10/31	2.5	93.87	2.5	96.40	93.20	-0.1	9,418	0.00%
2023/10/30	2	98.15	0	0.00	97.60	2	9,597	0.02%
2023/10/26	1	101.00	1	100.50	100.00	0	10,689	0.00%
2023/10/25	1	101.50	1.2	102.00	102.00	-0.2	10,942	0.00%
2023/10/23	1.1	100.45	1	100.50	99.90	0.1	11,515	0.00%
2023/10/20	3.2	94.45	0	0.00	96.20	3.2	12,125	0.03%
2023/10/19	0.1	99.50	0	0.00	98.10	0.1	12,985	0.00%
2023/10/18	0.1	100.02	0	0.00	99.00	0.1	15,240	0.00%
2023/10/17	2	100.50	0	0.00	100.00	2	15,255	0.01%
2023/10/13	3.3	103.03	1	103.00	102.50	2.3	15,899	0.01%
2023/10/12	2	105.50	2	106.00	106.00	0	16,830	0.00%
2023/10/11	0.1	106.00	0	0.00	105.00	0.1	17,571	0.00%
2023/10/06	5.2	106.91	5	106.90	106.50	0.2	17,839	0.00%
2023/10/05	0.4	108.25	1	108.50	108.00	-0.6	18,353	0.00%
2023/10/04	0	0.00	2	106.00	106.00	-2	18,485	-0.01%
2023/10/03	1	110.50	0	0.00	107.50	1	18,637	0.01%
2023/09/28	0	0.00	4	106.50	107.50	-4	18,760	-0.02%
2023/09/27	3	106.83	2	106.00	106.00	1	18,958	0.01%
2023/09/26	10	107.00	10	106.50	106.50	0	19,279	0.00%
2023/09/25	6.5	105.96	9	106.22	106.50	-2.5	19,535	-0.01%
2023/09/22	4	102.13	2	103.50	102.00	2	19,807	0.01%
2023/09/21	0.1	99.02	6	98.55	98.70	-5.9	19,786	-0.03%
2023/09/20	7.3	100.41	6.8	99.91	100.50	0.5	20,212	0.00%
2023/09/19	3.1	101.66	3	101.83	101.00	0.1	21,159	0.00%
2023/09/18	3	101.83	2	102.25	101.50	1	21,570	0.00%
2023/09/15	0	0.00	2	104.00	103.50	-2	21,917	-0.01%
2023/09/14	1.1	103.55	0	0.00	104.00	1.1	22,855	0.00%
2023/09/13	3	102.00	2.7	102.81	103.00	0.3	24,493	0.00%
2023/09/11	14	106.50	10	106.00	103.50	4	25,422	0.02%
2023/09/08	13.1	107.38	11	107.95	107.00	2.1	25,417	0.01%
2023/09/07	6	109.25	4	109.50	108.50	2	25,460	0.01%
2023/09/05	6.1	110.51	5	110.50	110.50	1.1	25,749	0.00%
2023/09/04	3.1	110.35	4	110.63	110.50	-0.9	26,296	0.00%
2023/09/01	7.1	112.88	4	114.13	111.50	3.1	26,383	0.01%
2023/08/31	0.1	113.50	1	113.50	113.50	-0.9	26,307	0.00%
2023/08/30	1.1	113.04	1	113.50	112.50	0.1	26,707	0.00%
2023/08/29	0.1	112.50	2	112.50	113.50	-1.9	27,595	-0.01%
2023/08/28	4.2	112.90	1	114.50	112.00	3.2	27,759	0.01%
2023/08/25	7.1	114.07	8	114.13	113.50	-0.9	28,023	0.00%
2023/08/24	5.1	115.00	10	115.50	115.00	-4.9	28,049	-0.02%
2023/08/23	8	109.75	13	110.23	110.00	-5	27,866	-0.02%
2023/08/22	10	111.50	3	110.83	110.00	7	28,028	0.02%
2023/08/21	3.1	114.00	3	114.67	113.50	0.1	28,267	0.00%
2023/08/18	5	113.50	24.3	114.80	113.00	-19.3	28,524	-0.07%
2023/08/17	5.2	109.25	5	109.70	110.00	0.2	29,040	0.00%
2023/08/16	12	109.04	12	109.46	110.50	0	30,136	0.00%
2023/08/15	5	110.40	6	111.17	111.50	-1	30,547	0.00%
2023/08/14	4.2	109.71	2.1	110.19	108.50	2.1	30,904	0.01%
2023/08/11	2.2	114.19	0	0.00	114.50	2.2	30,741	0.01%
2023/08/10	0.4	114.88	0	0.00	114.00	0.4	30,744	0.00%
2023/08/09	8	117.75	10	116.80	116.00	-2	30,557	-0.01%
2023/08/08	2.1	114.52	6	115.83	115.00	-3.9	30,456	-0.01%
2023/08/07	23.1	115.97	23	114.65	116.50	0.1	30,508	0.00%
2023/08/04	29	113.50	26.3	115.37	116.00	2.8	30,557	0.01%
2023/08/02	4.4	112.75	4	112.50	110.50	0.4	30,912	0.00%
2023/08/01	47.4	114.95	32	113.98	114.00	15.4	31,242	0.05%
2023/07/31	37	117.34	15	118.27	117.00	22	31,031	0.07%
2023/07/28	1	111.50	9	110.78	112.50	-8	30,730	-0.03%
2023/07/27	15	110.60	3	110.67	110.50	12	30,849	0.04%
2023/07/26	22.1	109.38	25	108.98	108.00	-2.9	31,164	-0.01%
2023/07/25	28.3	111.34	9.5	110.68	111.50	18.8	30,943	0.06%
2023/07/24	19.6	107.84	6.1	105.93	106.00	13.5	30,413	0.04%
2023/07/21	70.1	109.59	28.4	109.11	112.50	41.7	29,560	0.14%
2023/07/20	0.4	110.50	0	0.00	110.50	0.4	27,579	0.00%
2023/07/19	7.3	122.50	0	0.00	122.50	7.3	27,680	0.03%
2023/07/18	11	139.18	212	137.07	136.00	-201	27,923	-0.72%	大賣/鉅額交易
2023/07/17	65.1	142.27	94	142.06	141.00	-28.9	27,568	-0.10%
2023/07/14	29	136.62	28	137.07	137.50	1	26,769	0.00%
2023/07/13	1	134.00	1.1	133.14	134.00	-0.1	26,358	0.00%
2023/07/12	29	136.05	18	135.17	135.00	11	26,624	0.04%
2023/07/11	12	134.17	0.3	133.00	132.50	11.7	26,629	0.04%
2023/07/10	1	131.50	3.2	131.84	131.50	-2.2	27,644	-0.01%
2023/07/07	11.5	129.76	10	130.00	129.50	1.5	29,020	0.01%
2023/07/06	5	130.60	4	131.13	131.00	1	30,136	0.00%
2023/07/05	7	132.29	2.3	131.94	130.50	4.8	30,694	0.02%
2023/07/04	3.1	135.21	13	135.31	134.50	-9.9	30,911	-0.03%
2023/07/03	15.1	137.76	16	137.72	138.00	-0.9	30,585	0.00%
2023/06/30	11.1	134.32	7.7	134.17	137.00	3.4	30,420	0.01%
2023/06/29	3.1	130.03	7	130.50	132.00	-3.9	30,058	-0.01%
2023/06/28	11.6	129.37	4	129.00	129.00	7.6	29,950	0.03%
2023/06/27	8	136.94	8	134.56	132.00	0	29,588	0.00%
2023/06/26	6.1	133.84	9.2	134.23	133.50	-3.1	28,728	-0.01%
2023/06/21	14.2	130.51	11	131.00	132.50	3.2	28,415	0.01%
2023/06/20	9	134.00	17	134.00	132.00	-8	28,198	-0.03%
2023/06/19	41.1	130.29	14	130.54	128.50	27.1	27,496	0.10%
2023/06/16	8	125.00	22	122.59	128.00	-14	26,242	-0.05%
2023/06/15	2	114.00	12.3	115.83	116.50	-10.3	25,876	-0.04%
2023/06/14	6	113.42	3	112.50	112.50	3	25,834	0.01%
2023/06/13	3.3	112.00	4	112.38	113.00	-0.8	26,087	0.00%
2023/06/12	4	111.75	16	112.09	112.00	-12	26,193	-0.05%
2023/06/09	1.1	115.16	0	0.00	114.50	1.1	26,243	0.00%
2023/06/08	6	117.67	4	119.13	115.50	2	26,403	0.01%
2023/06/07	2	114.75	3.1	115.02	115.50	-1.1	26,307	0.00%
2023/06/06	9	113.78	19	113.61	113.50	-10	26,795	-0.04%
2023/06/05	15.1	117.27	2	115.75	115.00	13.1	27,143	0.05%
2023/06/02	25	118.64	21	118.60	117.00	4	27,268	0.01%
2023/06/01	8	115.19	5	114.90	113.50	3	26,580	0.01%
2023/05/31	8.4	114.38	8	114.06	114.50	0.4	26,685	0.00%
2023/05/30	3.1	112.01	1	113.00	112.00	2.1	26,711	0.01%
2023/05/29	10.1	113.86	7	113.79	113.50	3.1	26,795	0.01%
2023/05/26	17.1	112.09	11	111.86	112.00	6.1	26,934	0.02%
2023/05/25	16	114.84	26	114.31	112.50	-10	27,119	-0.04%
2023/05/24	23.1	112.13	25	112.24	112.50	-1.9	27,238	-0.01%
2023/05/23	48.1	116.52	28.4	114.51	114.00	19.7	27,844	0.07%
2023/05/22	41	114.40	49.2	115.49	117.00	-8.2	27,613	-0.03%
2023/05/19	16.1	109.47	19	110.42	109.00	-2.9	27,075	-0.01%
2023/05/18	7.2	107.92	9	108.72	108.00	-1.8	27,176	-0.01%
2023/05/17	4.1	105.76	4	105.38	105.00	0.1	28,152	0.00%
2023/05/16	9.3	104.51	9	105.50	105.00	0.3	28,366	0.00%
2023/05/15	12.2	104.38	2	104.50	104.50	10.2	28,463	0.04%
2023/05/12	1	103.00	1	102.00	104.50	0	28,779	0.00%
2023/05/11	1	103.00	1	102.00	101.00	0	29,244	0.00%
2023/05/10	5	104.00	5	104.80	106.00	0	29,307	0.00%
2023/05/09	11.1	105.19	0	0.00	103.50	11.1	29,207	0.04%
2023/05/08	7	111.07	4.3	111.20	110.50	2.7	28,694	0.01%
2023/05/05	3	108.67	1	107.50	108.00	2	28,409	0.01%
2023/05/04	4.1	107.71	6	108.42	109.50	-1.9	28,632	-0.01%
2023/05/02	14	106.71	5.1	107.12	108.00	8.9	29,213	0.03%
2023/04/28	12	102.21	8	101.81	101.50	4	29,050	0.01%
2023/04/27	3.1	100.48	3	100.63	101.00	0.1	29,303	0.00%
2023/04/26	1	103.00	0	0.00	103.00	1	29,210	0.00%
2023/04/25	0.1	104.00	3	102.50	102.50	-3	29,185	-0.01%
2023/04/24	2	105.00	2	105.00	105.00	0	29,020	0.00%
2023/04/21	3.1	103.79	2	104.75	102.50	1.1	29,141	0.00%
2023/04/20	3	107.83	3	107.50	105.50	0	29,050	0.00%
2023/04/19	3.1	108.18	6	107.83	108.00	-2.9	29,152	-0.01%
2023/04/18	7	109.57	10	109.65	109.00	-3	29,337	-0.01%
2023/04/17	8.1	109.04	8	109.31	109.00	0.1	29,711	0.00%
2023/04/14	8	106.50	14.2	106.11	105.50	-6.1	30,650	-0.02%
2023/04/13	6	110.00	8.3	110.54	108.00	-2.3	31,030	-0.01%
2023/04/12	37	113.54	38	113.70	115.00	-1	29,982	0.00%
2023/04/11	21	107.05	29	107.09	108.00	-8	28,569	-0.03%
2023/04/10	11.2	100.41	11.4	99.83	101.50	-0.2	27,451	0.00%
2023/04/07	1.2	97.20	0	0.00	96.80	1.2	27,042	0.00%
2023/04/06	1	96.00	12	95.51	95.70	-11	26,696	-0.04%
2023/03/31	7.2	94.45	1	94.40	94.60	6.2	26,774	0.02%
2023/03/30	16	94.69	34	95.54	96.00	-18	26,767	-0.07%
2023/03/29	0	0.00	17	95.43	94.70	-17	26,888	-0.06%
2023/03/28	1.1	94.73	2	94.25	94.80	-0.9	27,207	0.00%
2023/03/27	35.3	94.59	4	94.80	94.50	31.3	27,414	0.11%
2023/03/24	2.2	96.19	2	96.65	95.90	0.2	27,702	0.00%
2023/03/23	7.1	96.74	10	96.10	95.90	-3	28,349	-0.01%
2023/03/22	15.1	97.90	4	99.73	97.00	11.1	28,665	0.04%
2023/03/21	14.1	100.13	21	99.80	98.50	-7	28,670	-0.02%
2023/03/20	2	97.75	5	97.10	98.80	-3	28,472	-0.01%
2023/03/17	14	94.14	12	93.61	94.90	2	28,219	0.01%
2023/03/16	7	93.00	3	93.77	93.20	4	28,177	0.01%
2023/03/15	9	95.38	13	95.79	95.00	-4	28,284	-0.01%
2023/03/14	10	96.23	5	96.20	94.70	5	29,368	0.02%
2023/03/13	11	95.76	4	94.88	95.50	7	29,706	0.02%
2023/03/10	0	0.00	9	98.03	96.90	-9	30,663	-0.03%
2023/03/09	12	98.47	16.1	98.99	100.50	-4.1	30,515	-0.01%
2023/03/08	7	99.81	8	100.68	100.50	-1	30,102	0.00%
2023/03/07	18	98.69	7	98.94	98.50	11	29,772	0.04%
2023/03/06	2	96.40	8.1	96.78	97.00	-6.1	29,510	-0.02%
2023/03/03	13	96.18	2	97.65	94.60	11	29,941	0.04%
2023/03/02	4.2	97.16	1	96.60	96.10	3.2	29,813	0.01%
2023/03/01	15	95.27	25	95.84	96.50	-10	29,532	-0.03%
2023/02/24	22	96.36	26	95.40	94.90	-4	29,498	-0.01%
2023/02/23	20	95.81	15	96.49	95.70	5	29,418	0.02%
2023/02/22	38.1	95.08	18.3	95.17	94.20	19.8	29,235	0.07%
2023/02/21	22.2	95.34	13	95.31	96.40	9.2	29,050	0.03%
2023/02/20	38.1	91.10	31.5	91.51	92.10	6.6	28,150	0.02%
2023/02/17	23	89.23	32	89.45	90.70	-9	27,666	-0.03%
2023/02/16	17	87.91	14	88.12	87.80	3	27,018	0.01%
2023/02/15	35.6	87.36	33.1	87.61	86.50	2.6	26,505	0.01%
2023/02/14	6	83.95	11	83.94	84.10	-5	25,066	-0.02%
2023/02/13	3.1	82.77	1	83.20	83.00	2.1	24,737	0.01%
2023/02/10	19	83.22	9	83.07	81.90	10	24,572	0.04%
2023/02/09	14	82.23	10	82.36	82.00	4	24,140	0.02%
2023/02/08	10	80.20	11	79.42	79.20	-1	23,532	0.00%
2023/02/07	0.2	79.00	0	0.00	79.20	0.2	23,300	0.00%
2023/02/06	3	78.40	1	78.60	78.40	2	23,265	0.01%
2023/02/03	2	78.10	2	78.50	78.10	0	23,280	0.00%
2023/02/02	8	81.48	4	80.35	79.80	4	23,012	0.02%
2023/02/01	6	79.85	6	81.20	80.20	0	22,598	0.00%
2023/01/31	9.1	79.27	14	78.91	81.00	-5	22,175	-0.02%
2023/01/30	9	75.69	7	74.91	75.50	2	21,424	0.01%
2023/01/17	6	73.03	7	73.31	73.10	-1	21,062	0.00%
2023/01/16	1	71.30	5	71.34	71.60	-4	20,731	-0.02%
2023/01/13	0	0.00	1	70.60	70.60	-1	20,671	0.00%
2023/01/12	0	0.00	4	71.60	71.20	-4	20,626	-0.02%
2023/01/11	3	73.73	3	72.80	72.00	0	20,520	0.00%
2023/01/10	0	0.00	5	72.70	72.40	-5	20,260	-0.02%
2023/01/09	6	72.98	2	72.85	73.20	4	20,082	0.02%
2023/01/06	1	72.10	6	71.13	72.70	-5	19,803	-0.03%
2023/01/05	48	72.08	44	72.54	71.90	4	19,569	0.02%
2023/01/04	22	75.43	19	74.96	74.00	3	18,947	0.02%
2023/01/03	11	70.52	16.4	70.70	72.10	-5.4	17,477	-0.03%
2022/12/30	0	0.00	0.5	67.80	67.20	-0.5	16,587	0.00%
2022/12/28	2	67.85	3	67.87	67.00	-1	16,418	-0.01%
2022/12/27	7	68.03	5	67.22	67.40	2	16,377	0.01%
2022/12/26	1	67.10	3	66.87	66.50	-2	16,059	-0.01%
2022/12/23	2	65.85	2	66.10	66.00	0	16,020	0.00%
2022/12/22	3	66.37	1	65.90	65.90	2	15,969	0.01%
2022/12/21	2	65.75	1	65.90	65.50	1	15,986	0.01%
2022/12/20	0	0.00	2	65.85	64.00	-2	15,893	-0.01%
2022/12/19	1.1	65.31	3	66.27	66.00	-1.9	15,688	-0.01%
2022/12/16	5.1	67.72	2	68.70	68.30	3.1	15,539	0.02%
2022/12/15	16.2	67.44	14	67.86	68.50	2.2	15,149	0.01%
2022/12/14	7	66.04	14	66.17	66.50	-7	14,477	-0.05%
2022/12/13	11	65.23	15	64.21	63.60	-4	14,285	-0.03%
2022/12/12	2	64.30	5	65.00	64.00	-3	14,425	-0.02%
2022/12/09	2	63.25	2	63.95	63.70	0	14,465	0.00%
2022/12/08	2	62.75	3	63.20	63.10	-1	14,355	-0.01%
2022/12/07	8.1	63.13	2.6	63.65	62.80	5.5	14,172	0.04%
2022/12/06	14.5	66.00	21.1	66.87	64.50	-6.6	13,764	-0.05%
2022/12/05	33	65.42	34	65.07	64.80	-1	12,633	-0.01%
2022/12/02	16.1	63.76	31.3	64.14	65.20	-15.2	12,341	-0.12%
2022/12/01	3	59.50	6	60.17	59.30	-3	11,167	-0.03%
2022/11/30	2	58.10	8	58.41	58.90	-6	11,006	-0.05%
2022/11/29	9	57.96	2	58.15	57.90	7	10,836	0.06%
2022/11/28	4	56.70	4	57.60	58.50	0	10,752	0.00%
2022/11/25	26.6	57.84	34	57.68	57.20	-7.4	10,536	-0.07%
2022/11/24	6	55.98	5	55.84	55.80	1	10,090	0.01%
2022/11/23	2	55.10	1.3	55.12	54.60	0.7	10,199	0.01%
2022/11/22	3.3	55.56	6	56.02	55.10	-2.7	10,247	-0.03%
2022/11/21	9	55.91	4.2	55.81	55.70	4.8	10,152	0.05%
2022/11/18	9.2	54.71	2	54.60	54.20	7.2	10,005	0.07%
2022/11/17	4	54.04	6	54.82	55.40	-2	9,856	-0.02%
2022/11/16	10	52.26	0	0.00	52.20	10	9,646	0.10%
2022/11/15	1.5	53.06	0	0.00	53.20	1.5	9,931	0.01%
2022/11/14	1	52.60	0	0.00	52.50	1	10,096	0.01%
2022/11/11	0.3	52.00	2	52.50	51.70	-1.7	10,244	-0.02%
2022/11/10	9	51.74	1	51.80	51.80	8	10,364	0.08%
2022/11/09	0	0.00	1	53.10	53.10	-1	10,932	-0.01%
2022/11/08	1	53.70	2	53.30	52.90	-1	11,144	-0.01%
2022/11/07	2	53.10	1	53.50	53.50	1	11,328	0.01%
2022/11/04	3	52.80	1	52.70	53.00	2	11,785	0.02%
2022/11/03	1	51.20	4	52.90	52.80	-3	12,344	-0.02%
2022/11/01	4	51.36	0	0.00	52.40	4	12,539	0.03%
2022/10/31	0	0.00	2	49.63	49.40	-2	12,488	-0.02%
2022/10/28	1	49.95	0	0.00	49.05	1	12,647	0.01%
2022/10/27	1.2	50.50	2	50.70	50.70	-0.8	12,840	-0.01%
2022/10/26	3	50.40	1	50.40	50.00	2	13,071	0.02%
2022/10/24	1	52.00	1	53.40	52.00	0	14,101	0.00%
2022/10/21	0	0.00	1	52.70	52.10	-1	14,806	-0.01%
2022/10/20	5	52.92	0	0.00	52.80	5	14,905	0.03%
2022/10/19	1.5	54.97	2	54.80	54.20	-0.5	14,966	0.00%
2022/10/18	1	54.10	1	54.90	54.40	0	15,164	0.00%
2022/10/17	16	54.53	15	54.50	54.50	1	15,381	0.01%
2022/10/14	0	0.00	2	56.30	55.40	-2	15,541	-0.01%
2022/10/13	3	54.10	1	56.00	53.20	2	15,544	0.01%
2022/10/12	2	55.90	0	0.00	56.10	2	15,480	0.01%
2022/10/11	1.1	56.71	0	0.00	56.40	1.1	15,523	0.01%
2022/10/07	0	0.00	1	57.30	57.10	-1	15,900	-0.01%
2022/10/06	2	57.40	0	0.00	57.50	2	16,073	0.01%
2022/10/05	2	57.55	8	58.16	57.00	-6	16,339	-0.04%
2022/10/04	6	58.00	0	0.00	57.20	6	16,400	0.04%
2022/10/03	3	56.90	2	57.30	56.20	1	16,561	0.01%
2022/09/30	0	0.00	8	56.51	56.90	-8	16,874	-0.05%
2022/09/29	1	58.20	2	58.55	57.00	-1	17,211	-0.01%
2022/09/28	1	57.60	1.5	58.90	57.60	-0.5	17,426	0.00%
2022/09/27	3.5	60.71	8	60.66	60.90	-4.5	17,803	-0.03%
2022/09/26	10	61.83	31	61.86	60.60	-21	18,300	-0.11%
2022/09/23	12	66.05	9	64.29	63.80	3	19,012	0.02%
2022/09/22	0	0.00	6.5	65.72	66.60	-6.5	19,281	-0.03%
2022/09/21	6	66.50	6	65.72	65.40	0	19,677	0.00%
2022/09/20	5	64.92	3	64.70	66.30	2	20,980	0.01%
2022/09/19	8	66.50	8	66.95	64.20	0	21,765	0.00%
2022/09/16	6	64.93	1	64.50	64.50	5	21,976	0.02%
2022/09/15	13	66.50	0	0.00	66.00	13	21,874	0.06%
2022/09/14	4	65.95	1	65.80	65.80	3	21,968	0.01%
2022/09/13	4.5	66.78	3	66.33	66.10	1.5	21,968	0.01%
2022/09/12	0.5	66.20	0	0.00	66.00	0.5	21,911	0.00%
2022/09/08	1	65.80	2	66.30	66.90	-1	21,750	0.00%
2022/09/07	6	64.03	6	64.48	63.80	0	21,449	0.00%
2022/09/06	1	63.50	2	64.05	63.50	-1	21,508	0.00%
2022/09/05	0	0.00	18	65.16	65.20	-18	21,382	-0.08%
2022/09/02	19	64.89	50.2	65.37	64.80	-31.2	21,343	-0.15%
2022/09/01	22	65.86	16	65.80	65.80	6	21,248	0.03%
2022/08/31	20.2	66.57	4	66.90	66.20	16.2	21,323	0.08%
2022/08/30	11.2	65.19	6	65.90	66.30	5.2	21,126	0.02%
2022/08/29	12	63.46	2	64.40	64.40	10	20,859	0.05%
2022/08/26	6.3	65.00	11	64.76	64.20	-4.7	20,704	-0.02%
2022/08/25	15.3	65.47	16	64.99	65.00	-0.7	20,571	0.00%
2022/08/24	16.3	65.25	22	65.35	65.40	-5.7	20,454	-0.03%
2022/08/23	23.3	65.21	41	65.33	65.80	-17.7	20,401	-0.09%
2022/08/22	29	65.18	46	65.31	65.00	-17	20,372	-0.08%
2022/08/19	25	64.64	22	63.79	63.70	3	19,978	0.02%
2022/08/18	20.2	62.89	8	63.00	64.00	12.2	19,698	0.06%
2022/08/17	8.3	62.22	11	62.33	62.00	-2.7	19,495	-0.01%
2022/08/16	52.4	63.99	50	62.57	62.10	2.4	19,317	0.01%
2022/08/15	6.3	64.33	16	64.24	64.70	-9.7	18,711	-0.05%
2022/08/12	17	62.96	0	0.00	63.10	17	18,500	0.09%
2022/08/11	15	62.70	29	62.68	62.90	-14	18,272	-0.08%
2022/08/10	33	60.65	3	61.20	61.50	30	17,823	0.17%
2022/08/09	2	58.70	0	0.00	58.40	2	17,220	0.01%
2022/08/08	17.3	58.14	6	57.47	58.30	11.3	17,080	0.07%
2022/08/05	6	57.80	3	57.57	57.70	3	17,148	0.02%
2022/08/04	0	0.00	4	57.25	57.30	-4	17,228	-0.02%
2022/08/03	4	58.00	2	57.20	57.70	2	17,106	0.01%
2022/08/02	0	0.00	4	58.78	58.90	-4	16,927	-0.02%
2022/08/01	15.2	58.62	11	58.77	59.10	4.2	16,851	0.02%
2022/07/29	18	57.66	24.1	57.90	58.20	-6.1	16,566	-0.04%
2022/07/28	11	55.26	42	56.41	56.70	-31	15,807	-0.20%
2022/07/27	0	0.00	1	54.00	54.40	-1	15,127	-0.01%
2022/07/26	2	53.00	7	53.46	53.40	-5	15,289	-0.03%
2022/07/25	22	53.51	21	52.94	52.90	1	15,443	0.01%
2022/07/22	5	54.50	5	54.42	54.80	0	15,678	0.00%
2022/07/21	6	53.28	1	52.50	53.90	5	15,833	0.03%
2022/07/20	0	0.00	1	55.20	54.10	-1	16,130	-0.01%
2022/07/19	2	55.10	2	54.85	54.60	0	16,269	0.00%
2022/07/15	45	54.87	43	54.02	54.00	2	16,492	0.01%
2022/07/14	13	55.32	12	55.59	56.40	1	16,753	0.01%
2022/07/13	2	55.35	1	54.80	54.80	1	17,209	0.01%
2022/07/12	0	0.00	1.5	54.66	54.10	-1.5	17,341	-0.01%
2022/07/11	32	54.28	4	54.45	55.00	28	18,146	0.15%
2022/07/08	21.5	55.22	22	54.33	54.20	-0.5	18,223	0.00%
2022/07/07	16	54.85	14	55.00	55.50	2	17,929	0.01%
2022/07/06	15	55.19	6	55.20	54.10	9	17,590	0.05%
2022/07/05	12	55.12	12	55.32	54.70	0	17,415	0.00%
2022/07/04	32	55.00	30	55.26	55.60	2	16,970	0.01%
2022/07/01	59	55.89	48	55.50	55.50	11	16,541	0.07%
2022/06/30	3	55.10	5	55.16	55.10	-2	15,706	-0.01%
2022/06/29	5	55.70	8	55.03	54.40	-3	15,419	-0.02%
2022/06/28	5	55.78	4	57.68	55.00	1	15,986	0.01%
2022/06/27	8	54.03	5	54.70	54.90	3	14,665	0.02%
2022/06/24	7	50.47	15	52.11	53.80	-8	13,696	-0.06%
2022/06/23	2	49.13	3	49.22	48.95	-1	13,228	-0.01%
2022/06/22	5	49.16	1	49.10	49.05	4	13,237	0.03%
2022/06/17	0	0.00	1	47.85	47.95	-1	14,125	-0.01%
2022/06/16	5	48.40	0	0.00	47.65	5	14,939	0.03%
2022/06/15	7	49.34	8	48.54	48.05	-1	15,203	-0.01%
2022/06/14	0	0.00	21	49.56	49.30	-21	15,377	-0.14%
2022/06/13	1	50.20	0	0.00	49.95	1	16,195	0.01%
2022/06/10	0	0.00	2	50.80	51.30	-2	16,713	-0.01%
2022/06/07	3	50.17	3	50.20	50.10	0	17,206	0.00%
2022/06/06	1	50.40	0	0.00	50.00	1	17,158	0.01%
2022/06/01	1	50.60	3	50.83	50.80	-2	17,172	-0.01%
2022/05/31	12.1	51.27	3	50.80	51.50	9.1	17,112	0.05%
2022/05/30	8	51.98	0	0.00	51.90	8	17,036	0.05%
2022/05/26	3	49.90	0	0.00	49.40	3	16,750	0.02%
2022/05/24	1	50.40	3	49.97	49.00	-2	16,638	-0.01%
2022/05/23	4	50.30	2	50.30	50.10	2	16,545	0.01%
2022/05/19	3	48.83	32	48.66	49.00	-29	16,405	-0.18%
2022/05/18	5	50.00	0	0.00	49.45	5	16,350	0.03%
2022/05/17	6	49.66	37	49.57	49.75	-31	16,270	-0.19%
2022/05/16	30	49.00	2	48.98	49.45	28	16,202	0.17%
2022/05/13	26	48.79	23	49.15	48.75	3	16,067	0.02%
2022/05/12	0	0.00	1	46.55	46.35	-1	15,880	-0.01%
2022/05/10	1	50.00	0	0.00	49.50	1	15,557	0.01%
2022/05/09	3	49.47	11	50.53	50.00	-8	15,465	-0.05%
2022/05/06	1	52.40	20	51.90	51.80	-19	15,251	-0.12%
2022/05/05	5	53.00	11	52.75	52.40	-6	15,171	-0.04%
2022/05/04	2	52.20	30	52.33	52.60	-28	15,094	-0.19%
2022/05/03	1	52.70	3	51.63	52.50	-2	14,998	-0.01%
2022/04/29	3	54.33	2	55.00	54.40	1	14,716	0.01%
2022/04/28	12	57.10	0.5	57.00	55.60	11.5	14,435	0.08%
2022/04/27	20	57.25	19	57.13	57.00	1	13,926	0.01%
2022/04/26	8	57.08	6	56.68	56.40	2	13,487	0.01%
2022/04/25	3.5	54.40	1	55.00	54.10	2.5	12,923	0.02%
2022/04/22	3	56.67	12	55.93	56.50	-9	12,677	-0.07%
2022/04/21	3	57.73	6	56.93	56.30	-3	12,534	-0.02%
2022/04/20	11	57.74	5	57.64	57.60	6	12,214	0.05%
2022/04/19	3	57.23	3	57.33	57.30	0	11,523	0.00%
2022/04/18	5	55.74	49	54.87	55.30	-44	10,878	-0.40%
2022/04/15	62	56.45	21	56.06	55.60	41	10,439	0.39%
2022/04/14	3	55.10	7	54.86	55.50	-4	9,471	-0.04%
2022/04/13	11	53.01	0	0.00	52.90	11	9,118	0.12%
2022/04/12	2	52.10	0	0.00	52.80	2	9,096	0.02%
2022/04/11	10	53.84	10	54.20	53.60	0	8,999	0.00%
2022/04/08	3	52.67	2	53.20	52.90	1	8,831	0.01%
2022/04/07	13	52.03	2	52.00	51.60	11	8,700	0.13%
2022/04/06	10	53.40	16	53.65	53.90	-6	8,537	-0.07%
2022/04/01	10	53.80	42	54.08	54.00	-32	8,419	-0.38%
2022/03/31	36	56.31	26	55.65	54.70	10	8,231	0.12%
2022/03/30	10	53.70	0	0.00	54.30	10	7,199	0.14%
2022/03/29	2	53.70	0.4	54.30	54.00	1.6	7,173	0.02%
2022/03/28	1	52.90	7	53.39	54.70	-6	7,042	-0.09%
2022/03/25	17	53.55	0	0.00	53.80	17	6,846	0.25%
2022/03/24	62	54.78	7	55.20	53.70	55	6,702	0.82%
2022/03/23	23	54.21	0	0.00	54.70	23	6,272	0.37%
2022/03/22	25	53.84	7	53.91	54.90	18	5,971	0.30%
2022/03/21	13.2	53.81	6	54.35	54.10	7.2	5,535	0.13%
2022/03/17	0	0.00	1	51.50	51.10	-1	4,392	-0.02%
2022/03/16	6	51.30	10	51.60	51.90	-4	4,011	-0.10%
2022/03/15	5	50.40	1	50.30	49.10	4	3,156	0.13%
2022/03/14	6	46.88	10	48.25	50.10	-4	2,651	-0.15%
2022/03/11	2	45.00	0	0.00	45.55	2	2,123	0.09%
2022/03/10	0.2	44.30	0	0.00	44.45	0.2	1,991	0.01%
2022/03/08	0	0.00	5	41.80	41.50	-5	1,950	-0.26%
2022/03/04	1	43.50	0	0.00	43.75	1	1,915	0.05%
2022/02/14	0	0.00	2	42.88	42.70	-2	2,505	-0.08%
2022/02/10	0.3	43.95	0	0.00	43.65	0.3	2,606	0.01%
2022/02/08	2	42.85	0	0.00	43.70	2	2,668	0.07%
2022/02/07	0.2	42.25	0.2	42.90	42.90	0.1	2,678	0.00%
2022/01/24	0.2	42.00	0	0.00	41.85	0.2	2,822	0.01%
2022/01/21	0.2	43.23	0	0.00	42.30	0.2	2,841	0.01%
2022/01/20	0.1	43.45	0	0.00	43.35	0.1	2,909	0.00%
2022/01/19	0.1	43.50	0	0.00	43.35	0.1	2,983	0.00%
2022/01/18	0.1	43.70	0	0.00	43.30	0.1	3,167	0.00%
2021/12/29	0	0.00	1	45.50	45.35	-1	4,370	-0.02%
2021/12/23	0	0.00	0.4	44.60	44.80	-0.4	5,005	-0.01%
2021/12/13	0.2	43.45	0	0.00	43.30	0.2	5,242	0.00%
2021/12/10	0.1	43.85	0	0.00	43.70	0.1	5,235	0.00%
2021/12/09	0.2	44.00	1	43.75	43.75	-0.9	5,229	-0.02%
2021/12/08	0	0.00	1	44.50	44.30	-1	5,196	-0.02%
2021/12/07	1	45.65	0	0.00	45.00	1	5,129	0.02%
2021/12/02	1	45.30	0	0.00	44.80	1	5,147	0.02%
2021/11/29	0	0.00	1	44.50	44.50	-1	5,193	-0.02%
2021/11/26	1	44.90	0	0.00	44.70	1	5,164	0.02%
2021/11/23	0	0.00	1	45.80	45.95	-1	5,135	-0.02%
2021/11/19	0	0.00	1	45.00	45.00	-1	5,067	-0.02%
2021/11/17	0	0.00	1	45.50	45.55	-1	5,015	-0.02%
2021/11/16	0	0.00	1.5	45.56	45.65	-1.5	4,981	-0.03%
2021/11/10	0	0.00	12	42.61	42.60	-12	4,747	-0.25%
2021/11/09	12.2	43.03	0	0.00	42.55	12.2	4,734	0.26%
2021/11/08	0.2	41.70	2	42.15	42.05	-1.9	4,663	-0.04%
2021/11/05	2.1	41.20	0	0.00	41.25	2.1	4,663	0.04%
2021/11/04	1	40.85	0	0.00	40.95	1	4,715	0.02%
2021/11/02	1.1	41.09	3	41.73	41.25	-1.9	4,741	-0.04%
2021/11/01	1	41.50	5	42.11	42.05	-4	4,685	-0.09%
2021/10/29	2	40.95	3	40.97	41.15	-1	4,661	-0.02%
2021/10/27	3	39.53	0	0.00	39.75	3	4,571	0.07%
2021/10/26	3	39.87	0	0.00	39.35	3	4,630	0.06%
2021/10/25	2	40.20	4	40.10	40.20	-2	4,527	-0.04%
2021/10/22	3	41.43	1	41.70	41.50	2	4,748	0.04%
2021/10/21	30	41.35	14	41.34	41.30	16	4,695	0.34%
2021/10/18	0.1	46.05	0	0.00	45.75	0.1	4,021	0.00%
2021/10/14	0	0.00	1	45.45	45.40	-1	4,070	-0.02%
2021/10/08	0	0.00	2	47.05	46.90	-2	4,124	-0.05%
2021/10/06	2	47.45	0	0.00	46.50	2	4,154	0.05%
2021/10/05	0	0.00	2	46.20	46.20	-2	4,050	-0.05%
2021/10/04	4	47.15	5	47.15	46.40	-1	4,066	-0.02%
2021/10/01	4.1	48.76	4	48.68	46.50	0.1	4,025	0.00%
2021/09/30	2	49.00	2	49.15	48.75	0	3,694	0.00%
2021/09/29	0	0.00	1.9	48.95	48.70	-1.9	3,488	-0.05%
2021/09/24	10	46.95	0	0.00	46.25	10	3,263	0.31%
2021/09/15	0	0.00	3	46.00	46.05	-3	3,606	-0.08%
2021/09/13	2	45.28	0	0.00	45.45	2	4,211	0.05%
2021/09/10	2	45.53	0	0.00	45.55	2	4,257	0.05%
2021/09/01	0	0.00	1	48.90	48.95	-1	4,394	-0.02%
2021/08/26	2	47.78	1	48.00	47.60	1	4,563	0.02%
2021/08/23	1	46.90	0	0.00	46.90	1	4,666	0.02%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/05	0	0.00	2	50.80	50.60	-2	5,546	-0.04%
2021/08/03	0.1	50.20	0	0.00	50.20	0.1	5,928	0.00%
2021/07/30	2	49.60	0	0.00	50.50	2	6,044	0.03%
2021/07/28	16	50.99	16	51.24	50.30	0	6,125	0.00%
2021/07/27	2	50.65	2.3	50.28	51.00	-0.3	6,037	0.00%
2021/07/26	0.1	49.95	0	0.00	49.75	0.1	6,042	0.00%
2021/07/23	0.1	49.50	0	0.00	49.55	0.1	6,086	0.00%
2021/07/19	0	0.00	2	50.90	50.80	-2	6,457	-0.03%
2021/07/16	0.1	50.10	0	0.00	50.20	0.1	6,657	0.00%
2021/07/15	0	0.00	1	49.60	50.20	-1	6,934	-0.01%
2021/07/14	0	0.00	1	50.00	49.05	-1	7,047	-0.01%
2021/07/13	6.2	50.18	4	50.18	49.70	2.2	7,214	0.03%
2021/07/12	6	49.65	0	0.00	49.70	6	7,453	0.08%
2021/07/09	3	49.03	10	49.15	49.10	-7	7,525	-0.09%
2021/07/08	1	50.00	0	0.00	49.80	1	7,848	0.01%
2021/07/07	15.1	50.33	4	50.60	49.90	11.1	8,285	0.13%
2021/07/06	1	50.10	0	0.00	49.90	1	8,754	0.01%
2021/07/05	3	50.50	1	50.00	50.40	2	9,480	0.02%
2021/07/02	3	49.92	0	0.00	50.00	3	9,650	0.03%
2021/07/01	1	50.00	0	0.00	50.00	1	9,895	0.01%
2021/06/28	0.1	51.30	4	51.20	51.00	-3.9	10,209	-0.04%
2021/06/25	2	52.65	2	52.90	52.30	0	10,177	0.00%
2021/06/24	3	52.73	1	52.80	52.30	2	10,163	0.02%
2021/06/23	3	52.47	52	52.98	53.00	-49	10,154	-0.48%
2021/06/22	6.1	52.47	9	52.39	53.00	-2.9	10,174	-0.03%
2021/06/21	0	0.00	2	49.90	50.20	-2	9,833	-0.02%
2021/06/18	6	50.40	1	51.60	50.40	5	9,937	0.05%
2021/06/17	0	0.00	9	50.88	51.30	-9	10,040	-0.09%
2021/06/16	8	50.40	8	50.85	49.95	0	10,130	0.00%
2021/06/11	4	49.50	0	0.00	50.00	4	10,559	0.04%
2021/06/10	1	48.85	0	0.00	49.15	1	10,789	0.01%
2021/06/07	2	49.70	1	48.75	50.00	1	12,061	0.01%
2021/06/03	0.1	50.70	1	50.90	50.70	-0.9	12,176	-0.01%
2021/05/26	0	0.00	3	50.00	50.40	-3	13,869	-0.02%
2021/05/25	1	49.10	1	49.40	49.80	0	13,915	0.00%
2021/05/19	1	48.35	3	48.15	48.80	-2	14,474	-0.01%
2021/05/17	1	44.30	3	44.38	44.65	-2	14,712	-0.01%
2021/05/14	14	48.49	16	48.94	47.50	-2	14,647	-0.01%
2021/05/13	10	47.20	2	46.70	47.00	8	14,627	0.05%
2021/05/12	3.1	46.66	6	44.53	45.75	-2.9	14,724	-0.02%
2021/05/11	0	0.00	1	48.70	49.20	-1	14,627	-0.01%
2021/05/10	0	0.00	11	52.18	52.00	-11	15,070	-0.07%
2021/05/06	2	52.55	2	52.15	51.70	0	15,779	0.00%
2021/05/05	1	50.30	0	0.00	49.50	1	15,623	0.01%
2021/05/04	11	49.61	1	48.80	49.35	10	15,716	0.06%
2021/05/03	70	52.16	0	0.00	52.00	70	15,725	0.45%
2021/04/29	80	53.48	0	0.00	53.50	80	15,766	0.51%
2021/04/28	0	0.00	1	53.70	53.50	-1	15,790	-0.01%
2021/04/27	0	0.00	7	54.49	54.10	-7	15,841	-0.04%
2021/04/26	5.1	54.06	24	54.03	54.20	-18.9	15,879	-0.12%
2021/04/23	1	53.50	0	0.00	53.70	1	16,025	0.01%
2021/04/22	5	54.56	9	55.84	54.10	-4	16,084	-0.02%
2021/04/21	2	57.00	6.1	57.04	56.30	-4.1	15,904	-0.03%
2021/04/19	11.5	56.16	2	56.30	56.30	9.5	15,798	0.06%
2021/04/16	2	56.00	1	55.60	56.10	1	15,903	0.01%
2021/04/15	1.1	53.76	4	53.75	53.70	-2.9	15,762	-0.02%
2021/04/14	2	55.00	5	53.92	54.10	-3	15,998	-0.02%
2021/04/13	17	56.97	44.3	58.09	55.40	-27.2	16,006	-0.17%
2021/04/12	8	57.00	21	56.94	56.40	-13	15,934	-0.08%
2021/04/09	22.3	55.47	40.2	55.74	57.30	-17.9	16,319	-0.11%
2021/04/08	4	55.08	10	54.66	54.30	-6	16,049	-0.04%
2021/04/07	24.3	54.41	10	54.00	54.40	14.3	16,015	0.09%
2021/04/06	6	53.38	33	53.23	53.40	-27	16,165	-0.17%
2021/04/01	1	52.50	1	52.70	52.70	0	16,164	0.00%
2021/03/31	1.1	53.10	24	53.90	52.80	-22.9	16,177	-0.14%
2021/03/30	91	53.21	3	53.43	53.50	88	16,210	0.54%
2021/03/29	0	0.00	6	52.90	53.50	-6	16,443	-0.04%
2021/03/26	1.1	52.57	1	52.60	52.60	0.1	16,622	0.00%
2021/03/25	8	51.89	2	52.40	51.80	6	16,865	0.04%
2021/03/24	7.2	53.30	6	53.50	53.20	1.2	17,349	0.01%
2021/03/23	1	53.60	1	54.00	53.90	0	17,498	0.00%
2021/03/22	6	53.33	7	53.51	53.20	-1	17,696	-0.01%
2021/03/19	4	54.13	6	54.27	54.00	-2	18,236	-0.01%
2021/03/18	24	55.12	27	55.22	55.00	-3	18,672	-0.02%
2021/03/17	7	54.14	5.2	53.93	53.80	1.9	19,532	0.01%
2021/03/16	11	54.97	11.1	55.65	54.70	-0.1	20,212	0.00%
2021/03/15	18	55.23	5	55.00	55.10	13	20,601	0.06%
2021/03/12	10	54.75	13.3	54.90	54.60	-3.3	21,284	-0.02%
2021/03/11	5	53.56	12	53.28	53.10	-7	21,124	-0.03%
2021/03/10	3	52.30	3	51.97	52.00	0	21,286	0.00%
2021/03/09	10	52.35	1	52.10	51.80	9	21,847	0.04%
2021/03/08	4.3	52.56	3	53.57	51.90	1.3	21,986	0.01%
2021/03/05	18	51.65	18	51.59	51.40	0	22,218	0.00%
2021/03/04	11	53.41	24	53.38	52.70	-13	22,943	-0.06%
2021/03/03	7.5	53.16	2	53.10	53.90	5.5	23,991	0.02%
2021/02/26	10	49.95	0	0.00	50.10	10	26,263	0.04%
2021/02/25	4	50.55	0	0.00	50.40	4	26,622	0.02%
2021/02/24	0	0.00	8	50.50	50.40	-8	26,877	-0.03%
2021/02/23	3	51.80	1	51.80	51.70	2	27,023	0.01%
2021/02/22	13	51.16	11	51.21	51.40	2	27,601	0.01%
2021/02/19	1	50.00	0	0.00	50.00	1	27,761	0.00%
2021/02/18	8	50.09	0	0.00	50.50	8	27,860	0.03%
2021/02/05	6	47.92	1	47.45	47.55	5	27,902	0.02%
2021/02/04	2	47.70	2	47.25	47.45	0	28,067	0.00%
2021/02/01	8	46.70	11	46.80	46.75	-3	28,457	-0.01%
2021/01/29	5.5	48.11	4.2	49.62	47.90	1.3	28,128	0.00%
2021/01/28	0.1	47.00	0	0.00	46.55	0.1	28,220	0.00%
2021/01/27	0	0.00	2	47.15	47.70	-2	28,560	-0.01%
2021/01/26	2.2	47.85	0	0.00	47.15	2.2	29,167	0.01%
2021/01/25	3	47.85	3	48.25	48.10	0	29,673	0.00%
2021/01/21	20	45.40	0	0.00	45.40	20	30,797	0.06%
2021/01/20	0	0.00	1	45.50	45.30	-1	32,476	0.00%
2021/01/19	1	47.55	2	47.88	47.55	-1	32,656	0.00%
2021/01/18	3	47.67	0	0.00	47.65	3	33,008	0.01%
2021/01/14	1	48.20	2	48.15	48.10	-1	33,472	0.00%
2021/01/13	0	0.00	2	48.00	48.20	-2	33,635	-0.01%
2021/01/12	0	0.00	13	48.94	48.25	-13	33,857	-0.04%
2021/01/11	3	49.47	2	49.13	49.45	1	34,026	0.00%
2021/01/08	9	48.07	4	48.00	48.20	5	34,121	0.01%
2021/01/07	13.7	48.36	7	48.89	47.75	6.7	34,457	0.02%
2021/01/06	6	47.73	1	47.25	47.10	5	35,051	0.01%
2021/01/05	4.1	49.15	2	49.20	48.65	2.1	35,154	0.01%
2021/01/04	8	49.69	7	49.66	49.10	1	35,607	0.00%
2020/12/31	2	54.10	1	53.60	53.60	1	35,064	0.00%
2020/12/30	5	56.30	5	55.60	56.20	0	34,948	0.00%
2020/12/29	0	0.00	2.1	56.76	55.90	-2.1	35,653	-0.01%
2020/12/28	9	55.41	1	55.50	55.20	8	35,848	0.02%
2020/12/25	0	0.00	1	54.70	54.60	-1	36,510	0.00%
2020/12/24	3	55.03	0	0.00	54.70	3	36,688	0.01%
2020/12/23	2	54.70	5	54.60	54.30	-3	36,828	-0.01%
2020/12/22	3	54.03	3	54.00	53.10	0	37,382	0.00%
2020/12/21	6	55.12	3	55.37	55.50	3	37,567	0.01%
2020/12/18	2	53.05	6	54.32	55.80	-4	38,202	-0.01%
2020/12/17	2	52.90	0	0.00	53.00	2	38,116	0.01%
2020/12/16	5	53.70	9	54.03	54.20	-4	38,160	-0.01%
2020/12/15	7	52.59	11	51.78	51.80	-4	38,056	-0.01%
2020/12/14	12	55.83	14	55.84	55.60	-2	37,801	-0.01%
2020/12/11	84	57.34	14	56.53	55.80	70	37,521	0.19%
2020/12/10	29	63.71	68	63.83	61.70	-39	36,688	-0.11%
2020/12/09	45	63.20	67	62.48	63.30	-22	36,539	-0.06%
2020/12/08	44	61.34	9	60.87	61.50	35	37,342	0.09%
2020/12/07	8	57.61	9	57.31	58.20	-1	37,134	0.00%
2020/12/04	4	57.45	13	57.52	57.30	-9	37,103	-0.02%
2020/12/03	6	59.05	17	58.93	58.30	-11	37,234	-0.03%
2020/12/02	2.1	57.88	2	58.15	57.40	0.1	37,364	0.00%
2020/12/01	5	58.50	11	59.32	58.00	-6	38,275	-0.02%
2020/11/30	16	58.24	19	58.05	58.50	-3	38,300	-0.01%
2020/11/27	63	58.42	39	57.95	56.70	24	37,928	0.06%
2020/11/26	26	56.21	13	56.45	55.60	13	37,034	0.04%
2020/11/25	7	54.50	34	55.79	56.10	-27	36,177	-0.07%
2020/11/24	3	51.43	13	51.21	51.00	-10	34,519	-0.03%
2020/11/23	2	50.00	5	49.35	50.90	-3	34,095	-0.01%
2020/11/20	3	50.15	6	49.71	49.65	-3	33,763	-0.01%
2020/11/19	16	50.93	19	50.58	50.30	-3	33,458	-0.01%
2020/11/18	4	49.40	8	48.40	49.75	-4	32,719	-0.01%
2020/11/17	5	48.06	4	48.43	47.65	1	32,390	0.00%
2020/11/16	1	48.05	0	0.00	47.55	1	32,271	0.00%
2020/11/13	2	47.70	7	47.72	48.55	-5	32,114	-0.02%
2020/11/12	1	47.85	3	47.67	47.20	-2	32,031	-0.01%
2020/11/11	3	48.63	2	48.43	48.65	1	32,081	0.00%
2020/11/10	8	49.04	7	48.88	48.80	1	32,097	0.00%
2020/11/09	7	50.29	7	50.20	49.85	0	31,720	0.00%
2020/11/06	12	49.76	14	49.94	50.00	-2	31,373	-0.01%
2020/11/05	34	50.70	39	50.45	50.20	-5	31,123	-0.02%
2020/11/04	11	49.30	2	50.30	49.00	9	30,304	0.03%
2020/11/03	5	49.82	5	49.77	49.60	0	29,905	0.00%
2020/11/02	30	48.66	24	48.07	49.05	6	29,259	0.02%
2020/10/30	6	49.98	12	50.04	48.15	-6	28,635	-0.02%
2020/10/29	36	51.96	19	52.24	51.90	17	27,928	0.06%
2020/10/28	90	52.01	95	52.91	53.00	-5	27,143	-0.02%
2020/10/27	1	49.95	5	48.97	48.75	-4	25,399	-0.02%
2020/10/26	7	49.22	8	49.56	49.45	-1	25,117	0.00%
2020/10/23	8	48.38	4	48.35	49.00	4	24,608	0.02%
2020/10/22	10	47.40	10	46.00	47.00	0	24,019	0.00%
2020/10/21	14	46.82	13	46.60	46.10	1	23,783	0.00%
2020/10/20	6	46.47	5	46.50	45.90	1	23,587	0.00%
2020/10/19	41	47.32	36	47.26	47.25	5	23,359	0.02%
2020/10/16	1	47.60	6	48.89	47.40	-5	23,270	-0.02%
2020/10/15	25	50.08	30	49.73	49.30	-5	22,868	-0.02%
2020/10/14	36	50.40	33	51.60	50.70	3	22,361	0.01%
2020/10/13	13	49.60	17	49.02	49.40	-4	21,443	-0.02%
2020/10/12	37	48.63	32	48.84	49.40	5	20,980	0.02%
2020/10/08	15	46.97	8	47.00	47.00	7	20,214	0.03%
2020/10/07	13	46.42	2	46.40	46.55	11	19,873	0.06%
2020/10/06	6	46.46	6	46.87	46.90	0	19,520	0.00%
2020/10/05	2.5	45.11	4	44.08	45.60	-1.5	18,668	-0.01%
2020/09/30	34	43.54	9	43.33	42.70	25	18,081	0.14%
2020/09/28	6	42.37	1	42.15	43.10	5	16,997	0.03%
2020/09/25	5	44.67	9	44.01	42.65	-4	16,664	-0.02%
2020/09/23	12	46.98	176	46.55	47.10	-164	15,373	-1.07%	大賣/鉅額交易
2020/09/22	3	48.70	0.2	48.20	48.40	2.8	14,434	0.02%
2020/09/18	3	51.97	2	51.60	51.20	1	13,532	0.01%
2020/09/17	8	51.73	11	52.58	51.30	-3	13,284	-0.02%
2020/09/16	4	51.68	151	51.17	51.60	-147	12,833	-1.15%	大賣/鉅額交易
2020/09/15	3	51.63	6	51.93	52.00	-3	12,553	-0.02%
2020/09/14	15	51.28	59	49.91	51.50	-44	12,216	-0.36%
2020/09/11	161	54.03	22	54.14	52.40	139	11,514	1.21%	大買/鉅額交易
2020/09/10	18	51.36	31	52.25	53.40	-13	10,049	-0.13%
2020/09/09	15	49.74	3	49.45	49.75	12	9,160	0.13%
2020/09/08	3	49.27	5	49.48	48.50	-2	8,760	-0.02%
2020/09/07	6	50.23	3	50.20	51.00	3	8,130	0.04%
2020/09/04	14	45.39	8	46.31	46.60	6	7,381	0.08%
2020/09/03	9	43.25	20	43.12	44.30	-11	6,205	-0.18%
2020/09/02	8	40.24	3	41.43	42.15	5	5,672	0.09%
2020/09/01	9	38.93	13	39.15	39.95	-4	5,137	-0.08%
2020/08/31	8	36.74	23	37.27	37.60	-15	4,513	-0.33%
2020/08/27	0	0.00	1	32.85	33.00	-1	3,918	-0.03%
2020/08/26	2	32.70	0	0.00	32.60	2	3,893	0.05%
2020/08/25	1	33.25	0	0.00	32.75	1	3,897	0.03%
2020/08/20	20	32.60	0	0.00	32.65	20	3,967	0.50%
2020/08/19	0	0.00	7	34.59	34.25	-7	3,841	-0.18%
2020/08/18	4	34.45	22	34.29	34.05	-18	3,756	-0.48%
2020/08/17	24	34.37	5	34.07	34.50	19	3,596	0.53%
2020/08/14	4	31.55	4	31.00	31.40	0	3,273	0.00%
2020/08/13	5	31.20	1	31.05	31.10	4	3,029	0.13%
2020/08/12	0	0.00	3	30.72	31.25	-3	3,091	-0.10%
2020/08/11	3	31.10	53	30.96	31.10	-50	3,108	-1.61%
2020/08/10	0	0.00	21	31.19	31.10	-21	3,180	-0.66%
2020/08/07	0	0.00	8	30.65	30.70	-8	3,199	-0.25%
2020/08/06	5	30.65	0	0.00	30.90	5	3,250	0.15%
2020/08/03	71	30.81	0	0.00	30.90	71	3,406	2.08%
2020/07/31	0	0.00	1	30.50	30.60	-1	3,347	-0.03%
2020/07/28	0	0.00	3	29.65	29.10	-3	3,251	-0.09%
2020/07/24	1	30.20	0	0.00	30.35	1	3,252	0.03%
2020/07/23	3	31.47	0	0.00	31.55	3	3,207	0.09%
2020/07/22	1	30.75	5	30.90	30.75	-4	3,084	-0.13%
2020/07/16	2	29.20	0	0.00	29.00	2	2,818	0.07%
2020/07/14	0	0.00	2	28.48	28.70	-2	2,724	-0.07%
2020/07/13	2	29.10	0	0.00	29.00	2	2,715	0.07%
2020/07/10	3	28.90	0	0.00	28.90	3	2,733	0.11%
2020/07/07	5	28.64	0	0.00	28.50	5	2,705	0.18%
2020/07/06	2	28.05	0	0.00	28.20	2	2,648	0.08%
2020/06/19	0	0.00	1	27.55	27.15	-1	2,778	-0.04%
2020/06/12	0	0.00	2	27.40	27.40	-2	2,906	-0.07%
2020/06/09	1	28.95	0	0.00	29.00	1	2,968	0.03%
2020/06/08	16	29.07	0	0.00	29.05	16	3,081	0.52%
2020/05/29	0	0.00	1	28.75	28.50	-1	3,015	-0.03%
2020/05/28	6	28.87	3	28.85	29.20	3	2,941	0.10%
2020/05/27	0	0.00	101	28.10	28.00	-101	2,845	-3.55%	大賣/鉅額交易
2020/05/26	0	0.00	1	27.70	27.60	-1	2,843	-0.04%
2020/05/14	0	0.00	1	27.65	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	1	27.45	27.50	-1	2,818	-0.04%
2020/05/12	2	27.38	0	0.00	27.65	2	2,768	0.07%
2020/05/11	0	0.00	1	27.25	27.20	-1	2,698	-0.04%
2020/04/29	2	25.00	0	0.00	25.00	2	2,926	0.07%
2020/04/22	2	23.70	0	0.00	23.60	2	3,514	0.06%
2020/04/20	0	24.45	0	0.00	24.50	0	3,495	0.00%
2020/04/15	1	24.30	1	24.10	24.40	0	3,667	0.00%
2020/04/13	100	23.65	0	0.00	23.55	100	3,712	2.69%
2020/04/07	1	22.60	1	23.10	23.15	0	4,070	0.00%
2020/03/16	2	22.35	0	0.00	22.20	2	3,825	0.05%
2020/03/11	0	0.00	1	25.05	24.60	-1	3,549	-0.03%
2020/03/10	0	0.00	2	24.20	25.00	-2	3,530	-0.06%
2020/02/27	2	26.38	0	0.00	26.00	2	3,421	0.06%
2020/02/20	0	0.00	1	27.70	27.75	-1	3,208	-0.03%
2020/02/19	1	27.20	7	27.10	27.50	-6	3,185	-0.19%
2020/02/14	0	0.00	1	27.40	27.45	-1	3,146	-0.03%
2020/02/13	0	0.00	2	27.85	27.55	-2	3,075	-0.07%
2020/02/06	4	28.85	84	28.79	28.70	-80	2,842	-2.81%
2020/02/05	0	0.00	3	28.18	27.80	-3	2,690	-0.11%
2020/01/31	1	27.65	0	0.00	27.05	1	2,446	0.04%
2020/01/30	1.7	26.50	1	26.70	26.45	0.7	2,344	0.03%
2020/01/20	0	0.00	1	27.75	27.75	-1	2,227	-0.04%
2020/01/17	3	27.08	7	26.87	27.15	-4	2,170	-0.18%
2020/01/16	0.3	27.65	0	0.00	27.85	0.3	2,020	0.02%
2020/01/13	0	0.00	52	25.95	25.95	-52	1,732	-3.00%
2020/01/10	3	26.10	0	0.00	26.00	3	1,698	0.18%
2020/01/09	5	26.34	102	26.11	26.45	-97	1,620	-5.99%	大賣/
2020/01/07	3	25.37	1	25.30	25.45	2	1,445	0.14%
2020/01/06	0	0.00	13	25.45	25.20	-13	1,388	-0.94%
2020/01/02	7	25.40	0	0.00	25.55	7	1,251	0.56%
2019/12/31	1	24.20	5	24.36	24.30	-4	1,110	-0.36%
2019/12/30	3	22.95	0	0.00	22.90	3	916	0.33%
2019/12/27	0.5	22.65	0	0.00	22.80	0.5	899	0.06%
2019/12/26	0	0.00	14	22.70	22.75	-14	891	-1.57%
2019/12/25	1	22.60	0	0.00	22.70	1	884	0.11%
2019/12/20	3	21.97	1	21.90	21.85	2	805	0.25%
2019/12/06	10	21.35	0	0.00	21.30	10	680	1.47%
2019/12/04	15	21.33	0	0.00	21.25	15	678	2.21%
2019/12/03	0	0.00	1	21.35	21.25	-1	661	-0.15%
2019/12/02	0	0.00	1	21.45	21.30	-1	647	-0.15%
2019/11/29	20	21.55	0	0.00	21.70	20	628	3.18%
2019/11/27	4	21.70	0	0.00	21.70	4	589	0.68%
2019/11/22	10	21.30	0	0.00	21.35	10	627	1.59%
2019/11/15	40	21.38	0	0.00	21.25	40	636	6.29%
2019/11/13	2	21.05	2	20.80	20.85	0	568	0.00%
2019/08/30	2	20.20	0	0.00	20.25	2	697	0.29%
2019/08/26	0	0.00	6	20.90	20.90	-6	651	-0.92%
2019/08/14	0	0.00	6	21.15	21.10	-6	711	-0.84%
2019/08/02	0	0.00	1	20.90	20.80	-1	864	-0.12%
2019/07/08	0	0.00	1	21.15	21.15	-1	915	-0.11%
2019/06/27	1	21.25	0	0.00	21.35	1	932	0.11%
2019/06/26	1	21.25	0	0.00	21.35	1	926	0.11%
2019/05/15	6	21.15	0	0.00	21.00	6	703	0.85%
2019/05/13	15	21.45	3	21.40	21.25	12	668	1.79%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2018/12/27	0	0.00	20	19.20	19.05	-20	728	-2.74%
2018/11/07	3	20.75	3	20.60	20.60	0	1,041	0.00%
2018/10/15	0	0.00	2	20.80	20.70	-2	1,073	-0.19%
2018/10/12	2	20.15	0	0.00	20.90	2	1,065	0.19%
2018/10/09	2	21.20	7	21.03	20.85	-5	1,090	-0.46%
2018/10/08	8	21.28	3	21.25	21.20	5	1,085	0.46%
2018/10/05	0	0.00	10	21.10	21.10	-10	1,073	-0.93%
2018/10/04	0	0.00	12	21.78	21.65	-12	1,037	-1.16%
2018/09/25	4.6	20.97	3	20.85	20.85	1.6	1,066	0.15%
2018/09/21	11	20.90	0	0.00	20.70	11	1,046	1.05%
2018/09/20	5	20.67	5	20.66	20.70	0	1,032	0.00%
2018/09/19	3	20.60	3	20.50	20.50	0	1,017	0.00%
2018/08/31	0	0.00	3	20.37	20.55	-3	1,176	-0.26%
2018/08/29	2	20.85	30	20.50	20.60	-28	1,200	-2.33%
2018/08/28	30	21.50	0	0.00	21.40	30	1,159	2.59%
2018/08/21	4	21.10	0	0.00	21.10	4	1,122	0.36%
2018/08/20	2	20.95	0	0.00	20.90	2	1,136	0.18%
2018/08/14	1	21.00	0	0.00	20.90	1	1,188	0.08%
2018/07/31	0	0.00	1	21.65	21.65	-1	1,301	-0.08%
2018/07/26	0	0.00	1	21.80	21.75	-1	1,304	-0.08%
2018/07/20	0	0.00	10	21.60	21.55	-10	1,309	-0.76%
2018/07/18	0	0.00	1	21.60	21.35	-1	1,331	-0.08%
2018/07/16	0	0.00	1	21.20	21.10	-1	1,362	-0.07%
2018/06/14	11	21.25	0	0.00	21.20	11	2,592	0.42%
2018/05/28	1	21.05	0	0.00	20.85	1	2,461	0.04%
2018/05/15	1	21.00	0	0.00	21.50	1	2,416	0.04%
2018/05/10	0.5	20.75	0	0.00	20.90	0.5	2,389	0.02%
2018/05/04	1	20.80	21	20.80	20.80	-20	2,406	-0.83%
2018/05/02	14	20.95	0	0.00	21.00	14	2,425	0.58%
2018/04/26	1	21.45	0	0.00	21.30	1	2,431	0.04%
2018/04/24	0	0.00	2	21.93	21.65	-2	2,429	-0.08%
2018/04/20	16	22.75	16	22.52	22.40	0	2,436	0.00%
2018/04/18	20	22.15	0	0.00	22.20	20	2,349	0.85%
2018/04/13	1	22.60	1	22.25	22.40	0	2,328	0.00%
2018/04/12	1	22.55	1	22.80	22.85	0	2,309	0.00%
2018/04/11	22	23.06	27	22.77	23.30	-5	2,292	-0.22%
2018/04/10	7	23.35	4	23.58	22.80	3	2,251	0.13%
2018/04/09	15	23.58	18	23.88	24.40	-3	2,110	-0.14%
2018/04/03	2	22.70	8	22.46	22.70	-6	1,772	-0.34%
2018/04/02	2	22.15	3	22.25	21.90	-1	1,670	-0.06%
2018/03/31	5	21.94	0	0.00	22.00	5	1,676	0.30%
2018/03/30	4	21.99	5	22.84	22.00	-1	1,650	-0.06%
2018/03/29	63	21.85	63	21.67	21.60	0	1,451	0.00%
2018/03/28	3	20.85	3	20.75	20.65	0	1,417	0.00%
2018/03/19	0.5	20.85	0	0.00	20.95	0.5	1,919	0.03%
2018/02/21	1	20.10	0	0.00	20.00	1	2,856	0.04%
2018/02/09	0	0.00	1	19.70	20.05	-1	2,838	-0.04%
2018/02/06	1	19.95	1	20.30	19.80	0	2,837	0.00%
2018/01/24	0	0.00	1	21.75	21.65	-1	2,999	-0.03%
2018/01/18	0	0.00	1	22.20	22.10	-1	3,056	-0.03%
2018/01/16	1	22.00	1	22.05	22.05	0	3,072	0.00%
2018/01/09	5	22.30	5	22.20	22.25	0	3,212	0.00%
2018/01/02	3	22.35	13	22.48	22.60	-10	3,400	-0.29%