中興電 (1513)-元大-南崁券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	157.56	0	0.00	159.00	0	6,142	0.00%
2024/11/20	10	156.50	0	0.00	156.50	10	6,517	0.15%
2024/11/19	0	0.00	1	157.50	159.50	-1	6,847	-0.01%
2024/11/18	2.1	156.08	1	156.50	155.50	1.1	7,065	0.02%
2024/11/15	0	161.00	0	0.00	160.50	0	7,155	0.00%
2024/11/14	7.1	163.04	13	164.38	160.50	-5.9	7,416	-0.08%
2024/11/13	14.1	163.90	0.3	165.00	163.00	13.8	7,680	0.18%
2024/11/12	0.1	167.50	0	0.00	167.00	0.1	8,027	0.00%
2024/11/11	2.1	168.78	7.2	169.31	170.50	-5.2	8,850	-0.06%
2024/11/08	2	168.99	2	168.25	167.00	0	9,445	0.00%
2024/11/07	7.3	166.33	0.1	167.00	169.50	7.2	9,706	0.07%
2024/11/06	1.2	163.07	2	164.50	164.00	-0.9	9,761	-0.01%
2024/11/05	0	0.00	2	164.50	165.00	-2	10,014	-0.02%
2024/11/04	0	159.39	1	160.00	160.50	-1	10,480	-0.01%
2024/11/01	0	159.88	0.5	160.00	160.50	-0.5	10,655	0.00%
2024/10/30	0	158.60	0	0.00	159.50	0	10,882	0.00%
2024/10/29	1.2	156.65	1	158.00	156.50	0.2	10,986	0.00%
2024/10/28	0	159.33	0	0.00	159.50	0	11,086	0.00%
2024/10/25	0	161.00	0	0.00	160.50	0	11,356	0.00%
2024/10/24	2.3	161.16	3	159.83	160.00	-0.8	11,752	-0.01%
2024/10/23	1	166.00	1	166.00	165.00	0	11,812	0.00%
2024/10/22	3.1	162.00	2	162.00	162.00	1.1	11,974	0.01%
2024/10/18	0.1	163.50	6	162.92	163.00	-6	12,606	-0.05%
2024/10/17	3.2	164.84	3	164.67	164.50	0.2	12,895	0.00%
2024/10/16	1.5	163.41	0.1	163.50	163.00	1.4	13,285	0.01%
2024/10/15	3.2	163.65	0	0.00	162.50	3.2	13,814	0.02%
2024/10/14	0.3	164.40	2	165.75	165.00	-1.7	14,456	-0.01%
2024/10/11	0.1	163.27	4.5	162.60	162.50	-4.4	15,369	-0.03%
2024/10/09	0.3	164.33	3.5	163.99	163.00	-3.2	16,523	-0.02%
2024/10/08	2	164.75	0.1	165.50	164.50	1.9	17,844	0.01%
2024/10/07	1.1	166.64	2	168.25	168.50	-0.9	18,359	-0.01%
2024/10/04	9.1	163.68	3.3	162.50	162.50	5.8	18,757	0.03%
2024/10/01	7	170.28	0	0.00	169.50	7	19,597	0.04%
2024/09/30	0	174.05	2.2	172.73	172.50	-2.2	20,405	-0.01%
2024/09/27	0	0.00	5	175.50	176.00	-5	20,281	-0.02%
2024/09/26	1.2	178.67	2	178.50	174.00	-0.8	20,231	0.00%
2024/09/24	0	0.00	2	173.25	173.00	-2	20,275	-0.01%
2024/09/23	0	0.00	1.4	174.51	175.00	-1.4	20,313	-0.01%
2024/09/20	2	171.00	1	170.00	171.00	1	20,248	0.00%
2024/09/19	1	167.01	4	168.88	169.50	-3	20,278	-0.01%
2024/09/18	5.1	168.89	6	167.58	167.50	-0.9	20,296	0.00%
2024/09/16	0.1	163.61	0.1	164.50	164.00	0	20,252	0.00%
2024/09/13	0	163.00	0	0.00	164.50	0	20,637	0.00%
2024/09/12	0	0.00	1	162.50	163.50	-1	20,837	0.00%
2024/09/11	0	155.15	0	0.00	155.50	0	21,081	0.00%
2024/09/10	4.2	154.14	1	152.50	154.00	3.2	21,636	0.01%
2024/09/09	1	158.00	3	159.50	160.00	-2	22,632	-0.01%
2024/09/06	1	158.51	3	158.83	159.50	-2	22,929	-0.01%
2024/09/05	4.8	158.40	0	0.00	157.50	4.8	23,021	0.02%
2024/09/04	4.5	160.33	2.1	162.04	160.50	2.5	23,499	0.01%
2024/09/03	6.4	168.56	1	168.50	168.00	5.4	24,119	0.02%
2024/09/02	2.1	175.02	6.1	175.66	172.00	-4	24,081	-0.02%
2024/08/30	1.1	170.64	0	0.00	171.00	1.1	23,992	0.00%
2024/08/29	1.1	172.56	0	0.00	172.50	1.1	24,019	0.00%
2024/08/28	2	174.50	0	0.00	174.50	2	23,987	0.01%
2024/08/27	3.1	175.29	1	176.50	176.50	2.1	23,995	0.01%
2024/08/26	1.2	175.05	2	175.50	173.00	-0.8	24,000	0.00%
2024/08/23	1	173.50	2.1	172.80	175.50	-1.1	23,987	0.00%
2024/08/22	8.2	178.71	6	177.92	176.00	2.2	23,956	0.01%
2024/08/21	6.2	181.05	2	181.50	179.00	4.2	23,754	0.02%
2024/08/20	12.3	177.63	16	178.56	177.00	-3.7	23,619	-0.02%
2024/08/19	10.2	175.51	12	176.75	176.50	-1.8	23,579	-0.01%
2024/08/16	7.2	178.35	2.1	177.00	176.00	5.1	23,570	0.02%
2024/08/15	7	175.93	5.3	176.27	173.00	1.7	23,320	0.01%
2024/08/14	3.3	171.08	8.1	173.36	175.50	-4.8	23,088	-0.02%
2024/08/13	20.1	168.67	10	169.15	170.50	10.1	22,716	0.04%
2024/08/12	15.1	179.75	11.1	181.44	181.50	4	21,976	0.02%
2024/08/09	4.5	171.83	4.3	173.62	177.50	0.2	21,484	0.00%
2024/08/08	2.2	159.60	2.1	159.43	161.50	0.1	21,417	0.00%
2024/08/07	3.1	157.42	16	164.16	167.50	-12.9	21,701	-0.06%
2024/08/06	11.3	158.32	9.4	154.34	155.00	1.9	21,589	0.01%
2024/08/05	22.5	161.76	8	164.75	161.50	14.5	21,263	0.07%
2024/08/02	2.6	180.26	0	0.00	179.00	2.6	21,467	0.01%
2024/08/01	1.4	190.00	1	189.50	189.00	0.4	21,444	0.00%
2024/07/31	1.2	191.75	0	0.00	189.00	1.2	21,565	0.01%
2024/07/30	4	192.13	3	193.32	192.00	1	21,828	0.00%
2024/07/29	16.2	203.44	0.3	194.50	194.00	15.9	21,764	0.07%
2024/07/26	11	207.37	1	213.00	212.50	10	21,627	0.05%
2024/07/23	17.1	213.82	14	215.54	216.00	3.1	21,762	0.01%
2024/07/22	13	221.38	30.6	216.37	209.50	-17.6	21,758	-0.08%
2024/07/19	5.6	223.55	5.1	223.42	220.50	0.6	21,583	0.00%
2024/07/18	5.1	224.00	3	227.30	223.50	2	21,899	0.01%
2024/07/17	9.2	226.80	7.2	223.68	223.50	2.1	22,248	0.01%
2024/07/16	35	234.66	44.5	233.56	228.50	-9.5	22,648	-0.04%
2024/07/15	42.3	234.39	43	234.63	235.50	-0.7	23,360	0.00%
2024/07/12	63.5	231.89	55.4	232.12	231.50	8.1	24,145	0.03%
2024/07/11	46.1	231.00	34.5	227.95	228.00	11.6	24,460	0.05%
2024/07/10	7.8	218.28	45	218.66	228.00	-37.2	24,532	-0.15%
2024/07/09	28.2	205.98	10.1	206.08	207.50	18.1	25,265	0.07%
2024/07/08	10	204.15	12.5	202.88	202.50	-2.5	26,692	-0.01%
2024/07/05	22	203.34	17.2	202.44	203.00	4.8	27,870	0.02%
2024/07/04	39	195.47	75.3	201.74	201.00	-36.3	27,879	-0.13%
2024/07/03	0	0.00	3	187.50	187.00	-3	28,130	-0.01%
2024/07/02	1.2	186.08	5	186.80	186.50	-3.8	28,709	-0.01%
2024/07/01	1.2	187.46	4	190.00	185.50	-2.8	28,762	-0.01%
2024/06/28	0.1	188.50	74	188.03	188.00	-74	28,849	-0.26%
2024/06/27	1.1	187.85	0.6	187.05	186.00	0.6	29,075	0.00%
2024/06/26	3	188.67	2	186.75	186.50	1	29,393	0.00%
2024/06/25	4.1	186.10	5	184.70	188.50	-0.9	29,799	0.00%
2024/06/24	5.6	186.48	7	184.36	184.00	-1.5	30,593	0.00%
2024/06/21	0.1	188.50	1	190.00	188.00	-0.9	32,013	0.00%
2024/06/20	19	190.82	17	188.97	188.00	2	32,751	0.01%
2024/06/19	3.1	188.48	2.3	188.01	188.00	0.8	32,990	0.00%
2024/06/18	9.2	185.99	7.1	187.77	188.00	2.1	33,687	0.01%
2024/06/17	28.4	190.44	13.3	189.00	184.00	15.2	33,939	0.04%
2024/06/14	34.3	190.16	31.5	190.96	191.00	2.8	34,423	0.01%
2024/06/13	2.1	179.51	2	181.00	180.50	0.1	34,610	0.00%
2024/06/12	3	176.00	4	175.63	175.50	-1	35,245	0.00%
2024/06/11	12.2	179.57	68.2	178.66	177.50	-56	36,293	-0.15%
2024/06/07	12.6	174.21	46.1	171.00	182.00	-33.5	37,591	-0.09%
2024/06/06	5.2	165.02	26.3	165.14	166.00	-21.1	38,042	-0.06%
2024/06/05	2.2	165.59	1	166.00	165.00	1.2	38,289	0.00%
2024/06/04	19.2	166.72	0.1	167.00	167.50	19.2	39,067	0.05%
2024/06/03	33	165.77	1	166.50	166.50	32	39,590	0.08%
2024/05/31	24.7	165.55	1	167.00	164.00	23.7	40,289	0.06%
2024/05/30	44.3	168.96	0	0.00	167.00	44.3	41,361	0.11%
2024/05/29	2.2	168.23	0	0.00	168.50	2.2	42,364	0.01%
2024/05/28	3.2	168.83	3.4	168.71	168.50	-0.2	43,941	0.00%
2024/05/27	6	168.16	11	167.50	168.50	-5	45,219	-0.01%
2024/05/24	5.4	159.94	7.2	162.56	163.50	-1.8	46,682	0.00%
2024/05/23	9.4	162.19	25.1	163.24	162.00	-15.7	48,301	-0.03%
2024/05/22	6	165.75	3	165.00	165.00	3	49,386	0.01%
2024/05/21	4	167.77	0	0.00	167.50	4	49,850	0.01%
2024/05/20	2	169.25	0	0.00	169.50	2	50,543	0.00%
2024/05/17	1	168.50	11	168.50	170.50	-10	50,957	-0.02%
2024/05/16	22.1	169.05	3.4	170.96	169.00	18.7	51,868	0.04%
2024/05/15	5.2	168.60	7.3	169.76	168.00	-2.1	52,426	0.00%
2024/05/14	10.6	168.67	3.7	169.22	167.00	6.9	52,511	0.01%
2024/05/13	7.2	167.95	4.2	171.31	167.50	3	52,430	0.01%
2024/05/10	4	179.25	1	179.00	178.00	3	52,537	0.01%
2024/05/09	1.2	180.16	46	179.71	179.50	-44.8	52,796	-0.08%
2024/05/08	23.5	185.24	5	185.20	184.00	18.5	52,697	0.04%
2024/05/07	8.1	179.17	1	179.00	180.00	7.1	52,419	0.01%
2024/05/06	14.5	177.35	11	177.41	177.50	3.5	52,282	0.01%
2024/05/03	9	181.78	19.5	181.05	178.50	-10.5	52,072	-0.02%
2024/05/02	7	183.43	0.5	184.46	181.50	6.5	51,753	0.01%
2024/04/30	9.2	183.78	4	185.50	184.00	5.2	51,643	0.01%
2024/04/29	6.2	187.22	10.2	186.58	186.00	-4	51,533	-0.01%
2024/04/26	3	191.67	4.2	189.55	188.50	-1.2	51,334	0.00%
2024/04/25	25.2	191.42	7.1	191.37	191.00	18.1	51,103	0.04%
2024/04/24	9.2	191.65	8.2	192.16	194.50	1.1	50,876	0.00%
2024/04/23	18.6	189.84	22.2	188.77	188.50	-3.6	50,409	-0.01%
2024/04/22	42.2	196.96	50.4	191.20	185.00	-8.2	49,867	-0.02%
2024/04/19	47.7	201.95	65.5	201.32	197.50	-17.8	49,722	-0.04%
2024/04/18	92.1	207.52	86	208.58	203.50	6.1	48,651	0.01%
2024/04/17	44.2	203.47	37	205.85	209.50	7.2	47,241	0.02%
2024/04/16	28.4	195.74	47.5	193.07	190.50	-19.2	46,063	-0.04%
2024/04/15	89.7	209.91	57.4	206.37	203.00	32.3	45,031	0.07%
2024/04/12	81.6	200.14	77.1	203.31	212.00	4.4	43,106	0.01%
2024/04/11	12.3	191.37	27.7	190.75	193.00	-15.4	41,192	-0.04%
2024/04/10	55.1	184.54	26	180.85	183.00	29.1	39,715	0.07%
2024/04/09	32.4	184.05	46	184.98	185.00	-13.6	38,905	-0.03%
2024/04/08	31.4	180.82	28.1	181.54	182.00	3.3	37,888	0.01%
2024/04/03	14	177.71	11	178.73	178.50	3	37,537	0.01%
2024/04/02	5	178.70	4	179.37	178.50	1	37,896	0.00%
2024/04/01	21.1	179.64	30	180.00	177.50	-9	37,647	-0.02%
2024/03/29	9.2	178.03	18.3	177.50	179.50	-9.1	37,363	-0.02%
2024/03/28	31.1	179.23	17.2	178.48	177.00	13.9	37,041	0.04%
2024/03/27	38.1	182.19	59.1	181.84	176.00	-21	36,624	-0.06%
2024/03/26	97.5	193.43	73.1	192.94	187.00	24.4	35,782	0.07%
2024/03/25	20.5	184.33	35.2	185.88	185.00	-14.7	34,312	-0.04%
2024/03/22	39.2	183.35	31.1	179.20	177.50	8.1	33,672	0.02%
2024/03/21	39.2	183.42	28.1	182.81	181.50	11.1	33,132	0.03%
2024/03/20	16.3	177.88	15	178.63	177.00	1.3	32,525	0.00%
2024/03/19	33.5	181.72	31.1	181.90	180.00	2.4	32,176	0.01%
2024/03/18	37	177.39	43.4	177.97	178.50	-6.4	31,332	-0.02%
2024/03/15	9.1	170.27	9	170.83	169.50	0.1	30,161	0.00%
2024/03/14	29.4	173.31	45.1	172.58	173.00	-15.7	29,428	-0.05%
2024/03/13	48.2	177.21	67	175.55	173.50	-18.8	28,573	-0.07%
2024/03/12	18.1	170.03	30	169.32	170.00	-11.9	27,673	-0.04%
2024/03/11	9	163.83	9	163.61	164.50	0	27,174	0.00%
2024/03/08	15.7	162.03	18.3	163.92	161.50	-2.6	27,954	-0.01%
2024/03/07	20.1	170.46	7	170.86	171.00	13.1	27,655	0.05%
2024/03/06	9.2	171.39	11	172.18	174.00	-1.8	27,315	-0.01%
2024/03/05	30.2	171.67	29.6	171.48	169.00	0.6	26,916	0.00%
2024/03/04	49.3	169.22	34.2	168.94	167.00	15.1	26,085	0.06%
2024/03/01	72	173.95	45	172.59	171.00	26.9	25,637	0.11%
2024/02/29	27.1	164.34	32.6	167.52	171.00	-5.5	25,071	-0.02%
2024/02/27	58	156.67	35.4	156.93	155.50	22.6	24,554	0.09%
2024/02/26	51.2	152.34	39.3	153.63	153.00	11.9	23,116	0.05%
2024/02/23	12	140.75	48	142.60	143.00	-36	21,278	-0.17%
2024/02/22	17.5	134.09	22.2	133.21	133.50	-4.7	20,025	-0.02%
2024/02/21	10	131.75	27.7	132.53	132.50	-17.7	19,435	-0.09%
2024/02/20	7	128.00	10.1	127.89	128.00	-3.1	18,717	-0.02%
2024/02/19	53	131.43	27.4	132.19	129.50	25.6	18,222	0.14%
2024/02/16	8	126.06	11	126.77	129.00	-3	17,327	-0.02%
2024/02/15	4.1	121.35	0	120.50	120.50	4.1	16,675	0.02%
2024/02/05	4	123.75	7.3	123.48	122.50	-3.3	16,458	-0.02%
2024/02/02	10	127.50	13.3	127.36	124.50	-3.3	16,382	-0.02%
2024/02/01	3	119.72	13.4	122.75	126.00	-10.3	15,842	-0.07%
2024/01/31	1	117.50	0	0.00	119.50	1	15,471	0.01%
2024/01/30	4	120.50	3.5	119.00	118.50	0.5	15,427	0.00%
2024/01/29	4	119.75	3.1	120.00	120.50	0.9	15,401	0.01%
2024/01/26	1	119.00	0	0.00	119.00	1	15,358	0.01%
2024/01/25	1	118.99	0	118.95	118.00	1	15,376	0.01%
2024/01/24	1	120.00	1	120.50	119.50	0	15,377	0.00%
2024/01/23	13	120.54	7.5	120.67	120.50	5.5	15,353	0.04%
2024/01/22	3.1	116.71	2	116.00	118.50	1.1	15,229	0.01%
2024/01/19	3	116.00	1	116.50	115.50	2	15,158	0.01%
2024/01/18	7.2	115.93	2	114.50	115.50	5.2	15,123	0.03%
2024/01/17	0.2	117.39	0	0.00	115.00	0.2	15,100	0.00%
2024/01/16	5.3	119.64	0	0.00	118.50	5.3	15,014	0.04%
2024/01/15	10.2	121.97	20.4	123.67	121.50	-10.2	14,985	-0.07%
2024/01/12	6.1	120.58	10	120.65	120.50	-3.9	14,450	-0.03%
2024/01/11	3	119.33	0	0.00	119.00	3	14,280	0.02%
2024/01/10	11.1	118.60	9	119.67	119.50	2.1	14,256	0.01%
2024/01/09	2	119.00	3	120.50	120.00	-1	14,231	-0.01%
2024/01/08	2	118.25	2	120.25	118.00	0	14,041	0.00%
2024/01/05	0	0.00	1.7	118.59	119.50	-1.7	13,983	-0.01%
2024/01/04	3.1	118.32	1	119.98	118.50	2.1	13,953	0.02%
2024/01/03	2.2	118.33	1	120.00	120.00	1.2	13,844	0.01%
2024/01/02	0	0.00	3	118.33	119.00	-3	13,740	-0.02%
2023/12/29	5.2	115.53	7	115.43	116.50	-1.8	13,628	-0.01%
2023/12/28	7	119.50	3	119.17	119.00	4	13,402	0.03%
2023/12/27	1	116.50	1	116.00	116.00	0	13,064	0.00%
2023/12/26	2.2	116.50	0	0.00	116.50	2.2	13,137	0.02%
2023/12/25	0.1	119.00	0	0.00	117.50	0.1	13,135	0.00%
2023/12/22	3	117.50	3	116.00	116.00	0	13,138	0.00%
2023/12/21	2.1	115.01	2.5	115.40	115.00	-0.5	13,158	0.00%
2023/12/20	0	117.50	1	118.00	117.50	-1	13,256	-0.01%
2023/12/19	4.2	117.48	6.7	117.24	117.00	-2.5	13,432	-0.02%
2023/12/18	5.2	120.50	1.5	120.67	120.50	3.6	13,267	0.03%
2023/12/15	5.4	121.94	0	0.00	122.00	5.4	13,270	0.04%
2023/12/14	5.2	125.49	2	125.00	125.00	3.2	12,954	0.02%
2023/12/13	4.7	124.82	2	124.50	124.50	2.7	12,770	0.02%
2023/12/12	0	126.00	1.1	126.45	125.00	-1.1	12,593	-0.01%
2023/12/11	6	125.58	10.1	125.45	126.00	-4.1	12,486	-0.03%
2023/12/08	3.3	127.86	3	126.17	126.00	0.3	12,323	0.00%
2023/12/07	33	129.65	30.8	129.26	126.50	2.3	12,095	0.02%
2023/12/06	26.3	128.88	44.1	129.45	126.50	-17.8	11,279	-0.16%
2023/12/05	74.4	129.69	53.9	129.35	129.50	20.5	10,637	0.19%
2023/12/04	0.1	125.00	0.4	125.75	126.50	-0.3	9,665	0.00%
2023/12/01	6	121.67	11	121.68	120.50	-5	9,186	-0.05%
2023/11/30	6.3	122.16	5	122.70	121.50	1.3	8,955	0.01%
2023/11/29	5	121.50	6	121.42	121.00	-1	8,700	-0.01%
2023/11/28	15	122.40	20.2	123.17	124.00	-5.2	8,670	-0.06%
2023/11/27	34.3	121.36	54.8	121.65	119.00	-20.5	8,074	-0.25%
2023/11/24	27.7	114.73	44.6	115.21	117.00	-16.9	7,031	-0.24%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	1	102.50	3	102.50	102.50	-2	6,262	-0.03%
2023/11/20	1	103.01	0	0.00	102.50	1	6,700	0.02%
2023/11/17	0	0.00	1	103.50	104.00	-1	6,811	-0.01%
2023/11/16	5	102.00	1	103.50	103.00	4	7,063	0.06%
2023/11/15	1.2	103.83	1.1	103.50	103.50	0.1	7,245	0.00%
2023/11/14	1.2	101.42	0	0.00	102.00	1.2	7,559	0.02%
2023/11/13	0.2	101.99	3	101.50	101.00	-2.8	7,712	-0.04%
2023/11/10	1	99.02	1	103.00	102.50	0	7,809	0.00%
2023/11/09	2	99.60	0	0.00	99.30	2	7,914	0.03%
2023/11/08	1	101.00	1	101.00	100.50	0	8,173	0.00%
2023/11/07	2.1	101.29	0	0.00	102.50	2.1	8,286	0.03%
2023/11/06	1	101.99	3	101.00	100.50	-2	8,595	-0.02%
2023/11/03	2	97.85	2	97.70	98.30	0	8,862	0.00%
2023/11/02	0.1	96.29	1	96.70	96.50	-0.9	9,014	-0.01%
2023/11/01	3	93.80	2	94.20	94.50	1	9,171	0.01%
2023/10/31	3.5	93.93	8	96.30	93.20	-4.5	9,418	-0.05%
2023/10/30	8	97.88	0	0.00	97.60	8	9,597	0.08%
2023/10/27	1.2	99.21	0	0.00	99.10	1.2	10,035	0.01%
2023/10/25	0.1	101.95	2	101.51	102.00	-2	10,942	-0.02%
2023/10/24	0	100.00	0	0.00	100.00	0	11,195	0.00%
2023/10/23	0.1	99.60	6	99.78	99.90	-5.9	11,515	-0.05%
2023/10/20	1.2	94.25	2	95.10	96.20	-0.8	12,125	-0.01%
2023/10/19	4	98.13	0	0.00	98.10	4	12,985	0.03%
2023/10/18	1.1	99.63	0.1	100.50	99.00	1	15,240	0.01%
2023/10/17	2	102.24	4.1	100.50	100.00	-2.1	15,255	-0.01%
2023/10/16	3	102.50	4	101.75	102.50	-1	15,299	-0.01%
2023/10/13	3	102.84	0	0.00	102.50	3	15,899	0.02%
2023/10/06	5.2	107.50	3	107.00	106.50	2.2	17,839	0.01%
2023/10/05	0.1	108.00	9	108.94	108.00	-8.9	18,353	-0.05%
2023/10/04	2	106.50	2	106.00	106.00	0	18,485	0.00%
2023/10/03	3.2	108.94	1	107.50	107.50	2.2	18,637	0.01%
2023/10/02	3	108.01	10	108.80	109.00	-7	18,658	-0.04%
2023/09/28	0	107.00	4	106.63	107.50	-4	18,760	-0.02%
2023/09/27	4.1	105.55	0	0.00	106.00	4.1	18,958	0.02%
2023/09/26	2	107.00	0	0.00	106.50	2	19,279	0.01%
2023/09/25	13	104.31	15	105.63	106.50	-2	19,535	-0.01%
2023/09/22	12.2	102.92	6	101.93	102.00	6.2	19,807	0.03%
2023/09/21	4.1	98.61	4	98.93	98.70	0.1	19,786	0.00%
2023/09/20	1	99.60	2.3	100.53	100.50	-1.2	20,212	-0.01%
2023/09/19	4	101.63	1	101.00	101.00	3	21,159	0.01%
2023/09/18	1.1	101.56	0	0.00	101.50	1.1	21,570	0.00%
2023/09/15	1	103.00	10	103.40	103.50	-9	21,917	-0.04%
2023/09/14	3	104.00	0.3	104.50	104.00	2.7	22,855	0.01%
2023/09/13	1.1	102.95	2	102.50	103.00	-0.9	24,493	0.00%
2023/09/12	3	102.33	11	103.64	104.00	-8	25,234	-0.03%
2023/09/11	5.5	105.56	11	105.95	103.50	-5.6	25,422	-0.02%
2023/09/08	3	106.67	8.8	107.44	107.00	-5.8	25,417	-0.02%
2023/09/07	5.2	108.92	0	0.00	108.50	5.2	25,460	0.02%
2023/09/05	1	111.00	0	0.00	110.50	1	25,749	0.00%
2023/09/04	3.1	110.68	1	110.00	110.50	2.1	26,296	0.01%
2023/09/01	13	112.58	3	111.50	111.50	10	26,383	0.04%
2023/08/31	1	113.00	1	113.50	113.50	0	26,307	0.00%
2023/08/30	1.5	113.83	3	113.00	112.50	-1.5	26,707	-0.01%
2023/08/29	0.3	113.00	0	0.00	113.50	0.3	27,595	0.00%
2023/08/28	0.3	112.99	3	112.33	112.00	-2.7	27,759	-0.01%
2023/08/25	6.5	114.35	5	113.50	113.50	1.5	28,023	0.01%
2023/08/24	11	115.68	18	115.25	115.00	-7	28,049	-0.02%
2023/08/23	1.3	109.78	7	110.00	110.00	-5.7	27,866	-0.02%
2023/08/22	13	110.65	7	110.36	110.00	6	28,028	0.02%
2023/08/21	6	114.00	4	113.88	113.50	2	28,267	0.01%
2023/08/18	12.2	113.92	19	114.71	113.00	-6.8	28,524	-0.02%
2023/08/17	1.1	109.18	3	111.33	110.00	-1.9	29,040	-0.01%
2023/08/16	3.1	109.85	2	110.00	110.50	1.1	30,136	0.00%
2023/08/15	13.1	112.72	2	110.75	111.50	11.1	30,547	0.04%
2023/08/14	6.2	108.82	2	109.75	108.50	4.2	30,904	0.01%
2023/08/11	6	115.33	1	114.50	114.50	5	30,741	0.02%
2023/08/10	15.4	116.12	11.3	113.39	114.00	4.1	30,744	0.01%
2023/08/09	19.1	118.10	14	116.07	116.00	5.1	30,557	0.02%
2023/08/08	16	116.59	19	114.97	115.00	-3	30,456	-0.01%
2023/08/07	18.1	116.49	18	114.42	116.50	0.1	30,508	0.00%
2023/08/04	17	114.50	28	115.18	116.00	-11	30,557	-0.04%
2023/08/02	15.2	113.89	16.1	112.10	110.50	-0.9	30,912	0.00%
2023/08/01	48.1	114.49	10	113.50	114.00	38.1	31,242	0.12%
2023/07/31	46.3	117.30	43.1	118.21	117.00	3.1	31,031	0.01%
2023/07/28	2.1	111.83	8.4	111.64	112.50	-6.3	30,730	-0.02%
2023/07/27	4.2	110.28	7	111.07	110.50	-2.8	30,849	-0.01%
2023/07/26	16.2	109.43	14	109.57	108.00	2.2	31,164	0.01%
2023/07/25	21.5	110.85	32.3	110.44	111.50	-10.8	30,943	-0.03%
2023/07/24	36.5	108.14	35	108.00	106.00	1.5	30,413	0.00%
2023/07/21	62.6	110.30	57.2	109.86	112.50	5.4	29,560	0.02%
2023/07/20	3.3	110.50	3.9	110.50	110.50	-0.6	27,579	0.00%
2023/07/19	5.2	122.50	4	122.50	122.50	1.2	27,680	0.00%
2023/07/18	42.4	140.86	16.2	137.62	136.00	26.2	27,923	0.09%
2023/07/17	44.1	143.05	42.8	143.04	141.00	1.3	27,568	0.00%
2023/07/14	7.2	136.57	63.2	136.34	137.50	-56	26,769	-0.21%
2023/07/13	26.3	134.17	36.5	134.35	134.00	-10.3	26,358	-0.04%
2023/07/12	50	136.32	38.3	136.21	135.00	11.8	26,624	0.04%
2023/07/11	12	133.54	13	132.77	132.50	-1	26,629	0.00%
2023/07/10	32.1	130.89	28	131.86	131.50	4.1	27,644	0.01%
2023/07/07	15.2	129.86	12.2	129.47	129.50	3	29,020	0.01%
2023/07/06	8.1	131.32	5	130.80	131.00	3.1	30,136	0.01%
2023/07/05	24.2	133.40	25	130.94	130.50	-0.9	30,694	0.00%
2023/07/04	22.2	135.37	1	134.50	134.50	21.2	30,911	0.07%
2023/07/03	6	137.83	6	138.33	138.00	0	30,585	0.00%
2023/06/30	20.1	133.35	36	134.67	137.00	-16	30,420	-0.05%
2023/06/29	6	130.25	2	131.00	132.00	4	30,058	0.01%
2023/06/28	25.2	130.97	37.3	131.00	129.00	-12.1	29,950	-0.04%
2023/06/27	34.2	136.25	20	133.90	132.00	14.2	29,588	0.05%
2023/06/26	21	134.48	28	133.39	133.50	-7	28,728	-0.02%
2023/06/21	19	131.89	13	131.58	132.50	6	28,415	0.02%
2023/06/20	37	133.23	54.3	134.26	132.00	-17.3	28,198	-0.06%
2023/06/19	89.5	130.31	62.2	129.68	128.50	27.3	27,496	0.10%
2023/06/16	23.2	121.11	34	125.46	128.00	-10.8	26,242	-0.04%
2023/06/15	20	114.40	13.2	114.30	116.50	6.8	25,876	0.03%
2023/06/14	13	113.31	10.7	112.75	112.50	2.3	25,834	0.01%
2023/06/13	4	112.25	9.2	112.16	113.00	-5.2	26,087	-0.02%
2023/06/12	4	111.88	5.7	111.97	112.00	-1.7	26,193	-0.01%
2023/06/09	3.4	114.54	6	115.50	114.50	-2.6	26,243	-0.01%
2023/06/08	30.2	118.36	15	116.23	115.50	15.2	26,403	0.06%
2023/06/07	2.2	114.73	10	115.05	115.50	-7.8	26,307	-0.03%
2023/06/06	3	114.17	11.1	114.32	113.50	-8.1	26,795	-0.03%
2023/06/05	30	117.40	5.3	115.16	115.00	24.7	27,143	0.09%
2023/06/02	38.9	117.46	35.4	118.38	117.00	3.5	27,268	0.01%
2023/06/01	25	115.34	32	113.78	113.50	-7	26,580	-0.03%
2023/05/31	6	114.25	9	114.39	114.50	-3	26,685	-0.01%
2023/05/30	25.1	114.45	31	111.69	112.00	-5.9	26,711	-0.02%
2023/05/29	16	113.88	18	113.53	113.50	-2	26,795	-0.01%
2023/05/26	25	112.64	16.1	112.03	112.00	8.9	26,934	0.03%
2023/05/25	21.2	114.13	31	113.42	112.50	-9.8	27,119	-0.04%
2023/05/24	18.2	111.91	14	112.43	112.50	4.2	27,238	0.02%
2023/05/23	47.2	115.08	16.1	115.15	114.00	31.1	27,844	0.11%
2023/05/22	22	114.50	39.6	115.87	117.00	-17.6	27,613	-0.06%
2023/05/19	19	110.08	10	110.40	109.00	9	27,075	0.03%
2023/05/18	5.2	108.89	3.6	107.67	108.00	1.6	27,176	0.01%
2023/05/17	5	106.20	2	105.50	105.00	3	28,152	0.01%
2023/05/16	5.2	105.50	8	104.88	105.00	-2.8	28,366	-0.01%
2023/05/15	7.1	105.34	6	104.42	104.50	1.1	28,463	0.00%
2023/05/12	2.2	102.86	6	104.83	104.50	-3.8	28,779	-0.01%
2023/05/11	2.2	102.86	6	104.83	101.00	-3.8	29,244	-0.01%
2023/05/10	0	0.00	3	105.50	106.00	-3	29,307	-0.01%
2023/05/09	21	106.55	10.3	104.23	103.50	10.7	29,207	0.04%
2023/05/08	15.1	109.64	10	110.35	110.50	5.1	28,694	0.02%
2023/05/05	10	108.00	10	108.00	108.00	0	28,409	0.00%
2023/05/04	6.3	109.18	4.2	108.75	109.50	2.1	28,632	0.01%
2023/05/03	11.1	106.41	9	106.28	105.50	2.1	28,745	0.01%
2023/05/02	8.4	106.52	11.3	106.51	108.00	-2.9	29,213	-0.01%
2023/04/28	2	102.25	1.2	102.37	101.50	0.9	29,050	0.00%
2023/04/27	4.1	101.24	4	101.25	101.00	0.1	29,303	0.00%
2023/04/26	6	103.41	5	103.00	103.00	1	29,210	0.00%
2023/04/25	0	0.00	0	101.50	102.50	0	29,185	0.00%
2023/04/24	17	104.85	15.3	104.90	105.00	1.7	29,020	0.01%
2023/04/21	4.3	103.57	5.3	103.10	102.50	-0.9	29,141	0.00%
2023/04/20	7	108.00	8	108.06	105.50	-1	29,050	0.00%
2023/04/19	13.2	109.32	11.1	108.36	108.00	2.1	29,152	0.01%
2023/04/18	17	109.44	9	109.50	109.00	8	29,337	0.03%
2023/04/17	19	107.89	27	109.11	109.00	-8	29,711	-0.03%
2023/04/14	14.3	106.95	36.1	105.94	105.50	-21.9	30,650	-0.07%
2023/04/13	25.2	109.74	22.5	109.59	108.00	2.8	31,030	0.01%
2023/04/12	52	113.20	43	113.91	115.00	9	29,982	0.03%
2023/04/11	52	106.10	58.4	106.97	108.00	-6.4	28,569	-0.02%
2023/04/10	34.2	99.65	47.1	100.43	101.50	-12.9	27,451	-0.05%
2023/04/07	29.2	97.65	23	97.43	96.80	6.2	27,042	0.02%
2023/04/06	13.2	95.46	27.3	95.44	95.70	-14.1	26,696	-0.05%
2023/03/31	15.4	95.63	12.1	94.50	94.60	3.3	26,774	0.01%
2023/03/30	11	95.22	12	95.73	96.00	-1	26,767	0.00%
2023/03/29	9	95.52	1	94.70	94.70	8	26,888	0.03%
2023/03/28	1	94.20	1	95.20	94.80	0	27,207	0.00%
2023/03/27	2.1	95.00	8	94.51	94.50	-5.9	27,414	-0.02%
2023/03/24	9	96.18	3	96.20	95.90	6	27,702	0.02%
2023/03/23	7	96.43	8	96.64	95.90	-1	28,349	0.00%
2023/03/22	25.2	99.81	18.7	98.32	97.00	6.5	28,665	0.02%
2023/03/21	28	99.34	15	99.62	98.50	13	28,670	0.05%
2023/03/20	57.3	97.62	57.1	97.78	98.80	0.2	28,472	0.00%
2023/03/17	5	93.90	4.1	94.18	94.90	1	28,219	0.00%
2023/03/16	15.2	93.04	12.7	93.81	93.20	2.5	28,177	0.01%
2023/03/15	3.1	95.56	3	95.83	95.00	0.1	28,284	0.00%
2023/03/14	29.3	96.08	24.3	95.33	94.70	5	29,368	0.02%
2023/03/13	12.1	95.01	26	95.11	95.50	-13.9	29,706	-0.05%
2023/03/10	50.1	97.60	43	96.93	96.90	7.1	30,663	0.02%
2023/03/09	61	100.21	41.7	98.37	100.50	19.3	30,515	0.06%
2023/03/08	30	99.96	43	100.74	100.50	-13	30,102	-0.04%
2023/03/07	8	98.78	10	98.66	98.50	-2	29,772	-0.01%
2023/03/06	17.1	95.93	17	96.91	97.00	0.1	29,510	0.00%
2023/03/03	46.7	95.97	42	95.08	94.60	4.7	29,941	0.02%
2023/03/02	37.4	96.78	35	96.14	96.10	2.4	29,813	0.01%
2023/03/01	4	95.13	16	96.27	96.50	-12	29,532	-0.04%
2023/02/24	18	96.22	13	95.08	94.90	5	29,498	0.02%
2023/02/23	13.3	95.80	28	96.05	95.70	-14.7	29,418	-0.05%
2023/02/22	28.4	95.02	21.6	95.59	94.20	6.8	29,235	0.02%
2023/02/21	38.1	95.13	32.3	95.94	96.40	5.8	29,050	0.02%
2023/02/20	13.6	91.03	11	90.94	92.10	2.6	28,150	0.01%
2023/02/17	27.4	89.19	27.3	89.69	90.70	0.1	27,666	0.00%
2023/02/16	40.2	88.00	22	87.67	87.80	18.2	27,018	0.07%
2023/02/15	52	89.32	319	89.70	86.50	-267	26,505	-1.01%	大賣/鉅額交易
2023/02/14	11	83.95	15	84.13	84.10	-4	25,066	-0.02%
2023/02/13	8	82.14	7	82.11	83.00	1	24,737	0.00%
2023/02/10	18.4	83.00	11	82.82	81.90	7.4	24,572	0.03%
2023/02/09	25	81.36	21	82.32	82.00	4	24,140	0.02%
2023/02/08	65	80.05	45.3	80.31	79.20	19.7	23,532	0.08%
2023/02/07	10.2	79.15	9	79.34	79.20	1.2	23,300	0.01%
2023/02/06	1	78.00	1	78.70	78.40	0	23,265	0.00%
2023/02/03	8.2	78.57	11	78.75	78.10	-2.8	23,280	-0.01%
2023/02/02	27	80.95	25	80.57	79.80	2	23,012	0.01%
2023/02/01	10	80.87	5	80.00	80.20	5	22,598	0.02%
2023/01/31	14	78.74	17.1	79.17	81.00	-3.1	22,175	-0.01%
2023/01/30	20	74.36	16	75.38	75.50	4	21,424	0.02%
2023/01/17	6	72.93	7	73.57	73.10	-1	21,062	0.00%
2023/01/16	21	70.90	23	71.30	71.60	-2	20,731	-0.01%
2023/01/13	5	71.10	10.1	70.80	70.60	-5.1	20,671	-0.02%
2023/01/12	3.1	71.40	0	0.00	71.20	3.1	20,626	0.01%
2023/01/11	22	73.13	24	72.22	72.00	-2	20,520	-0.01%
2023/01/10	2	72.45	12	72.46	72.40	-10	20,260	-0.05%
2023/01/09	6	72.33	7	72.94	73.20	-1	20,082	0.00%
2023/01/06	1	72.10	2	71.85	72.70	-1	19,803	-0.01%
2023/01/05	19	73.30	13	72.16	71.90	6	19,569	0.03%
2023/01/04	17	74.62	18	75.48	74.00	-1	18,947	-0.01%
2023/01/03	27	70.44	30.2	71.21	72.10	-3.2	17,477	-0.02%
2022/12/30	2.1	67.89	1	67.30	67.20	1.1	16,587	0.01%
2022/12/29	5	66.60	3	66.40	67.00	2	16,476	0.01%
2022/12/28	1	67.30	1	67.80	67.00	0	16,418	0.00%
2022/12/27	13	67.37	8	67.59	67.40	5	16,377	0.03%
2022/12/26	0	0.00	7	66.49	66.50	-7	16,059	-0.04%
2022/12/23	6	65.68	2	66.65	66.00	4	16,020	0.03%
2022/12/22	26	66.37	27	65.91	65.90	-1	15,969	-0.01%
2022/12/21	31	65.55	22	65.86	65.50	9	15,986	0.06%
2022/12/20	8	65.40	4	65.65	64.00	4	15,893	0.03%
2022/12/19	19	65.72	24	66.16	66.00	-5	15,688	-0.03%
2022/12/16	56	68.06	63	68.24	68.30	-7	15,539	-0.05%
2022/12/15	5	67.46	15	68.06	68.50	-10	15,149	-0.07%
2022/12/14	30	64.93	18	65.66	66.50	12	14,477	0.08%
2022/12/13	14	65.60	15	64.65	63.60	-1	14,285	-0.01%
2022/12/12	3	64.43	11.2	64.44	64.00	-8.1	14,425	-0.06%
2022/12/09	13	63.60	2	64.30	63.70	11	14,465	0.08%
2022/12/08	3	63.10	5	63.10	63.10	-2	14,355	-0.01%
2022/12/07	15.1	63.46	32	63.36	62.80	-16.9	14,172	-0.12%
2022/12/06	70	65.27	33	65.71	64.50	37	13,764	0.27%
2022/12/05	10	65.33	6.3	65.07	64.80	3.7	12,633	0.03%
2022/12/02	21	61.87	35	62.68	65.20	-14	12,341	-0.11%
2022/12/01	4	59.90	5	60.60	59.30	-1	11,167	-0.01%
2022/11/30	4	58.55	11	58.53	58.90	-7	11,006	-0.06%
2022/11/29	10	58.12	2	58.40	57.90	8	10,836	0.07%
2022/11/28	4	58.15	16	57.76	58.50	-12	10,752	-0.11%
2022/11/25	10.4	57.86	8	58.10	57.20	2.4	10,536	0.02%
2022/11/24	5	55.60	1	55.70	55.80	4	10,090	0.04%
2022/11/23	4	54.78	10	55.10	54.60	-6	10,199	-0.06%
2022/11/22	5.1	54.96	0	0.00	55.10	5.1	10,247	0.05%
2022/11/21	0	0.00	4	55.75	55.70	-4	10,152	-0.04%
2022/11/18	55	54.68	36	54.65	54.20	19	10,005	0.19%
2022/11/17	15	55.03	9.2	55.37	55.40	5.8	9,856	0.06%
2022/11/16	7	52.17	10	52.27	52.20	-3	9,646	-0.03%
2022/11/15	4	53.13	2.2	52.99	53.20	1.8	9,931	0.02%
2022/11/14	1	52.10	0	0.00	52.50	1	10,096	0.01%
2022/11/11	2	51.65	2	52.25	51.70	0	10,244	0.00%
2022/11/10	5	52.42	3	52.20	51.80	2	10,364	0.02%
2022/11/09	6	53.07	1	53.00	53.10	5	10,932	0.05%
2022/11/08	2	53.75	1	54.00	52.90	1	11,144	0.01%
2022/11/07	3	53.50	0	0.00	53.50	3	11,328	0.03%
2022/11/04	1	52.80	0	0.00	53.00	1	11,785	0.01%
2022/11/02	0	0.00	2	52.00	52.20	-2	12,540	-0.02%
2022/11/01	0	0.00	2	51.30	52.40	-2	12,539	-0.02%
2022/10/28	3	49.32	0	0.00	49.05	3	12,647	0.02%
2022/10/27	0	0.00	1	51.00	50.70	-1	12,840	-0.01%
2022/10/26	1	50.30	18	50.14	50.00	-17	13,071	-0.13%
2022/10/24	1	52.20	0	0.00	52.00	1	14,101	0.01%
2022/10/21	1	52.10	1	52.20	52.10	0	14,806	0.00%
2022/10/20	0	0.00	1	52.50	52.80	-1	14,905	-0.01%
2022/10/19	10	55.00	10	55.20	54.20	0	14,966	0.00%
2022/10/18	11	55.17	10	54.40	54.40	1	15,164	0.01%
2022/10/17	9	53.70	9	54.20	54.50	0	15,381	0.00%
2022/10/14	1	56.50	32	55.67	55.40	-31	15,541	-0.20%
2022/10/13	18	54.66	24	53.18	53.20	-6	15,544	-0.04%
2022/10/06	0	0.00	35	57.40	57.50	-35	16,073	-0.22%
2022/10/05	1	58.00	2	57.80	57.00	-1	16,339	-0.01%
2022/10/04	2	56.65	0.1	57.30	57.20	1.9	16,400	0.01%
2022/10/03	1	56.20	2	56.30	56.20	-1	16,561	-0.01%
2022/09/30	22.3	56.90	0	0.00	56.90	22.3	16,874	0.13%
2022/09/29	17	58.39	1	57.50	57.00	16	17,211	0.09%
2022/09/28	22	60.33	60	59.13	57.60	-38	17,426	-0.22%
2022/09/27	21	60.90	21	60.16	60.90	0	17,803	0.00%
2022/09/26	30	62.17	28	61.10	60.60	2	18,300	0.01%
2022/09/23	15	65.57	0	0.00	63.80	15	19,012	0.08%
2022/09/22	0	0.00	7	66.40	66.60	-7	19,281	-0.04%
2022/09/21	10	66.10	0	0.00	65.40	10	19,677	0.05%
2022/09/20	0	0.00	14	65.73	66.30	-14	20,980	-0.07%
2022/09/19	42	66.65	35	66.35	64.20	7	21,765	0.03%
2022/09/16	46	65.93	25	64.61	64.50	21	21,976	0.10%
2022/09/15	2	66.50	10	66.50	66.00	-8	21,874	-0.04%
2022/09/14	24	65.48	20	65.73	65.80	4	21,968	0.02%
2022/09/12	31	66.46	26	66.20	66.00	5	21,911	0.02%
2022/09/08	36	65.48	27	66.27	66.90	9	21,750	0.04%
2022/09/07	2	63.75	4	64.23	63.80	-2	21,449	-0.01%
2022/09/06	4	64.20	5	64.26	63.50	-1	21,508	0.00%
2022/09/02	3	64.97	3	64.70	64.80	0	21,343	0.00%
2022/08/31	17	66.61	2	66.15	66.20	15	21,323	0.07%
2022/08/30	31	65.25	11	65.99	66.30	20	21,126	0.09%
2022/08/29	0	0.00	22.1	64.52	64.40	-22.1	20,859	-0.11%
2022/08/26	0	0.00	0.5	64.50	64.20	-0.5	20,704	0.00%
2022/08/25	21	66.04	1	66.00	65.00	20	20,571	0.10%
2022/08/24	1	65.70	0	0.00	65.40	1	20,454	0.00%
2022/08/23	24	65.20	20	65.71	65.80	4	20,401	0.02%
2022/08/22	4	65.23	13	65.42	65.00	-9	20,372	-0.04%
2022/08/19	2	63.40	2	64.05	63.70	0	19,978	0.00%
2022/08/18	2	63.20	4	63.63	64.00	-2	19,698	-0.01%
2022/08/17	14	61.86	36	61.82	62.00	-22	19,495	-0.11%
2022/08/16	43	65.02	30	62.33	62.10	13	19,317	0.07%
2022/08/15	5	63.98	0	0.00	64.70	5	18,711	0.03%
2022/08/12	0.1	62.90	0	0.00	63.10	0.1	18,500	0.00%
2022/08/11	2	62.00	1	62.40	62.90	1	18,272	0.01%
2022/08/10	10	61.21	15	61.19	61.50	-5	17,823	-0.03%
2022/08/09	0	0.00	1.1	59.39	58.40	-1.1	17,220	-0.01%
2022/08/05	1	57.70	1	57.80	57.70	0	17,148	0.00%
2022/08/04	10	56.50	0	0.00	57.30	10	17,228	0.06%
2022/08/03	7	58.03	1	57.40	57.70	6	17,106	0.04%
2022/08/02	0	0.00	24.1	58.91	58.90	-24.1	16,927	-0.14%
2022/08/01	8.1	58.82	9	58.48	59.10	-0.9	16,851	-0.01%
2022/07/29	11	57.73	42	57.93	58.20	-31	16,566	-0.19%
2022/07/28	14	56.45	21	56.68	56.70	-7	15,807	-0.04%
2022/07/27	10	54.30	1	54.30	54.40	9	15,127	0.06%
2022/07/26	5	52.60	5	53.10	53.40	0	15,289	0.00%
2022/07/25	2	53.60	3	52.97	52.90	-1	15,443	-0.01%
2022/07/22	31	54.13	32.3	54.62	54.80	-1.3	15,678	-0.01%
2022/07/21	44	53.03	39	53.57	53.90	5	15,833	0.03%
2022/07/20	2	54.55	2	54.60	54.10	0	16,130	0.00%
2022/07/19	0	0.00	13	55.06	54.60	-13	16,269	-0.08%
2022/07/18	8.3	54.47	13	54.78	54.60	-4.7	16,315	-0.03%
2022/07/15	51	54.34	29	54.59	54.00	22	16,492	0.13%
2022/07/14	4	55.20	6	55.78	56.40	-2	16,753	-0.01%
2022/07/13	47	55.04	7	55.33	54.80	40	17,209	0.23%
2022/07/12	3	54.37	3	54.30	54.10	0	17,341	0.00%
2022/07/11	11	54.13	39	54.37	55.00	-28	18,146	-0.15%
2022/07/08	19	54.85	2	54.60	54.20	17	18,223	0.09%
2022/07/07	14	55.08	15	54.96	55.50	-1	17,929	-0.01%
2022/07/06	9	54.35	4	54.38	54.10	5	17,590	0.03%
2022/07/05	8	55.08	8	55.08	54.70	0	17,415	0.00%
2022/07/04	20	55.30	13	55.47	55.60	7	16,970	0.04%
2022/07/01	50	55.96	49	55.91	55.50	1	16,541	0.01%
2022/06/30	43	55.02	44	55.17	55.10	-1	15,706	-0.01%
2022/06/29	41	54.70	63	54.60	54.40	-22	15,419	-0.14%
2022/06/28	58	55.22	43	55.81	55.00	15	15,986	0.09%
2022/06/27	46	54.35	31	54.65	54.90	15	14,665	0.10%
2022/06/24	3.5	51.37	6	52.85	53.80	-2.5	13,696	-0.02%
2022/06/23	1	49.05	4	49.01	48.95	-3	13,228	-0.02%
2022/06/21	1	48.00	0	0.00	48.55	1	13,481	0.01%
2022/06/17	1	48.10	1	47.75	47.95	0	14,125	0.00%
2022/06/15	2.3	48.15	0	0.00	48.05	2.3	15,203	0.02%
2022/06/14	1	48.90	1	49.40	49.30	0	15,377	0.00%
2022/06/08	2	50.00	2	49.93	49.80	0	17,165	0.00%
2022/06/07	1	50.50	0	0.00	50.10	1	17,206	0.01%
2022/06/06	0	0.00	0.4	50.43	50.00	-0.4	17,158	0.00%
2022/06/01	2	51.00	1	50.80	50.80	1	17,172	0.01%
2022/05/31	0	0.00	1	51.70	51.50	-1	17,112	-0.01%
2022/05/30	2	51.80	2	51.00	51.90	0	17,036	0.00%
2022/05/27	3	49.57	0	0.00	49.80	3	16,810	0.02%
2022/05/26	5	50.60	8	50.25	49.40	-3	16,750	-0.02%
2022/05/25	0	0.00	1	49.60	49.50	-1	16,661	-0.01%
2022/05/24	1	49.95	0	0.00	49.00	1	16,638	0.01%
2022/05/20	0.4	49.85	1	48.95	48.95	-0.6	16,469	0.00%
2022/05/18	2	49.93	0	0.00	49.45	2	16,350	0.01%
2022/05/13	6	49.16	6	48.80	48.75	0	16,067	0.00%
2022/05/12	1.2	47.84	4	46.90	46.35	-2.8	15,880	-0.02%
2022/05/11	3.1	49.37	4	48.35	48.05	-0.9	15,656	-0.01%
2022/05/10	1.1	50.22	1	50.30	49.50	0.1	15,557	0.00%
2022/05/09	0.1	49.83	9	49.62	50.00	-8.9	15,465	-0.06%
2022/05/06	1.1	51.99	11	52.00	51.80	-9.9	15,251	-0.06%
2022/05/05	10	53.30	10	52.40	52.40	0	15,171	0.00%
2022/05/04	10.1	52.60	0	0.00	52.60	10.1	15,094	0.07%
2022/05/03	0.6	52.53	0	0.00	52.50	0.6	14,998	0.00%
2022/04/29	12.1	55.66	1	54.40	54.40	11.1	14,716	0.08%
2022/04/28	20	56.97	13	56.53	55.60	7	14,435	0.05%
2022/04/27	4	57.15	4	57.20	57.00	0	13,926	0.00%
2022/04/26	12	56.70	9	57.17	56.40	3	13,487	0.02%
2022/04/25	3	56.07	2	54.15	54.10	1	12,923	0.01%
2022/04/22	1	56.10	0	0.00	56.50	1	12,677	0.01%
2022/04/21	1.1	56.00	11	57.66	56.30	-10	12,534	-0.08%
2022/04/20	23	57.50	26	57.51	57.60	-3	12,214	-0.02%
2022/04/19	15	56.02	27	56.97	57.30	-12	11,523	-0.10%
2022/04/18	12	56.00	5	55.64	55.30	7	10,878	0.06%
2022/04/15	19	55.73	30	56.23	55.60	-11	10,439	-0.11%
2022/04/14	5	53.82	20	54.94	55.50	-15	9,471	-0.16%
2022/04/13	9	52.81	1	53.00	52.90	8	9,118	0.09%
2022/04/12	3.1	52.56	0	0.00	52.80	3.1	9,096	0.03%
2022/04/11	10	53.24	1	53.40	53.60	9	8,999	0.10%
2022/04/07	0	52.10	1	52.10	51.60	-1	8,700	-0.01%
2022/04/01	2	53.50	11	53.59	54.00	-9	8,419	-0.11%
2022/03/31	101	56.36	70	54.58	54.70	31	8,231	0.38%	大買/
2022/03/30	1	54.30	1	53.90	54.30	0	7,199	0.00%
2022/03/29	3	54.17	3	53.73	54.00	0	7,173	0.00%
2022/03/28	1.4	53.27	1	52.92	54.70	0.4	7,042	0.01%
2022/03/24	2	54.95	3.2	54.73	53.70	-1.2	6,702	-0.02%
2022/03/23	2	54.25	20	54.40	54.70	-18	6,272	-0.29%
2022/03/22	23	53.70	32	53.66	54.90	-9	5,971	-0.15%
2022/03/21	26.1	53.77	8	54.05	54.10	18.1	5,535	0.33%
2022/03/18	7	50.64	17.1	50.71	50.80	-10.1	4,688	-0.21%
2022/03/17	4	51.35	5	51.18	51.10	-1	4,392	-0.02%
2022/03/16	30.2	50.96	16	51.41	51.90	14.2	4,011	0.35%
2022/03/15	13	49.79	14	49.99	49.10	-1	3,156	-0.03%
2022/03/14	5.1	48.33	4	48.36	50.10	1	2,651	0.04%
2022/03/04	2	43.83	1.1	43.94	43.75	0.9	1,915	0.05%
2022/03/03	1.1	43.31	0	0.00	43.30	1.1	1,922	0.05%
2022/03/01	1	42.55	1	42.55	42.55	0	1,975	0.00%
2022/02/24	0	0.00	2	41.73	41.20	-2	2,028	-0.10%
2022/02/23	1	42.45	0	0.00	42.40	1	2,053	0.05%
2022/02/22	0	0.00	0	43.00	42.70	0	2,081	0.00%
2022/02/18	1	43.05	0	0.00	43.05	1	2,176	0.05%
2022/02/17	1	43.25	0	0.00	43.20	1	2,319	0.04%
2022/02/16	0	0.00	10	42.95	43.00	-10	2,365	-0.42%
2022/02/14	0	0.00	0	42.95	42.70	0	2,505	0.00%
2022/02/09	0	0.00	0.2	43.90	44.00	-0.2	2,656	-0.01%
2022/01/26	0	0.00	3	41.37	42.00	-3	2,682	-0.11%
2022/01/24	0.1	41.50	0	0.00	41.85	0.1	2,822	0.00%
2022/01/21	1.1	42.98	0	0.00	42.30	1.1	2,841	0.04%
2022/01/19	2.1	43.28	16	43.27	43.35	-13.9	2,983	-0.47%
2022/01/17	0.1	43.50	0	0.00	43.45	0.1	3,308	0.00%
2022/01/14	1	43.30	0	0.00	43.50	1	3,482	0.03%
2022/01/13	2	44.10	0	0.00	44.25	2	4,141	0.05%
2022/01/12	0.1	44.45	0	0.00	44.35	0.1	4,166	0.00%
2022/01/11	0	0.00	0	45.00	44.50	0	4,173	0.00%
2022/01/10	1	44.70	0	0.00	44.70	1	4,154	0.02%
2022/01/06	0	0.00	0	45.20	45.20	0	4,178	0.00%
2022/01/05	0	0.00	0.1	45.50	45.35	-0.1	4,189	0.00%
2022/01/03	0	45.04	1	44.85	44.85	-1	4,206	-0.02%
2021/12/30	1	45.25	2	45.15	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	1	45.40	45.35	-1	4,370	-0.02%
2021/12/28	0.1	44.95	0	0.00	44.80	0.1	4,372	0.00%
2021/12/24	1	45.00	1.1	44.95	44.90	-0.1	4,811	0.00%
2021/12/23	1	44.70	2	44.55	44.80	-1	5,005	-0.02%
2021/12/15	1	43.40	0	0.00	43.55	1	5,231	0.02%
2021/12/14	1	43.50	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0.1	43.50	0	0.00	43.30	0.1	5,242	0.00%
2021/12/10	0.1	43.80	0	0.00	43.70	0.1	5,235	0.00%
2021/12/09	2	43.83	1	44.00	43.75	1	5,229	0.02%
2021/12/08	1	44.50	0	0.00	44.30	1	5,196	0.02%
2021/12/03	1	44.90	1	44.80	44.95	0	5,122	0.00%
2021/12/02	3	44.72	0	0.00	44.80	3	5,147	0.06%
2021/12/01	2	45.00	0	0.00	45.15	2	5,170	0.04%
2021/11/29	0.1	43.70	0	0.00	44.50	0.1	5,193	0.00%
2021/11/26	0	0.00	1	45.30	44.70	-1	5,164	-0.02%
2021/11/25	0	0.00	3	45.85	45.70	-3	5,134	-0.06%
2021/11/23	3	45.70	1	45.95	45.95	2	5,135	0.04%
2021/11/22	1	45.35	0	0.00	45.55	1	5,109	0.02%
2021/11/18	1	45.15	0	0.00	45.60	1	5,047	0.02%
2021/11/17	0	0.00	6	45.55	45.55	-6	5,015	-0.12%
2021/11/16	0	0.00	11	45.10	45.65	-11	4,981	-0.22%
2021/11/15	0	0.00	3	44.03	43.95	-3	4,853	-0.06%
2021/11/12	0	0.00	2	43.00	43.60	-2	4,821	-0.04%
2021/11/11	10	43.65	1	43.20	43.25	9	4,783	0.19%
2021/11/10	0	0.00	5	42.25	42.60	-5	4,747	-0.11%
2021/11/09	2	42.25	2	42.50	42.55	0	4,734	0.00%
2021/11/04	1	40.90	0	0.00	40.95	1	4,715	0.02%
2021/11/03	0	0.00	0	41.25	41.15	0	4,743	0.00%
2021/11/02	2	41.73	0	0.00	41.25	2	4,741	0.04%
2021/11/01	1	41.50	1	42.05	42.05	0	4,685	0.00%
2021/10/29	1	40.90	0	0.00	41.15	1	4,661	0.02%
2021/10/28	6.1	41.10	1	40.60	41.10	5.1	4,626	0.11%
2021/10/27	0	39.60	1	39.40	39.75	-1	4,571	-0.02%
2021/10/26	3	39.25	8	39.73	39.35	-5	4,630	-0.11%
2021/10/25	1	39.50	1	39.90	40.20	0	4,527	0.00%
2021/10/22	0	0.00	11	41.50	41.50	-11	4,748	-0.23%
2021/10/21	27	41.39	7	41.71	41.30	20	4,695	0.43%
2021/10/19	2	46.25	0	0.00	46.50	2	4,018	0.05%
2021/10/18	2	45.73	0	0.00	45.75	2	4,021	0.05%
2021/10/13	0	0.00	2	45.75	45.85	-2	4,126	-0.05%
2021/10/12	0	0.00	0	46.25	46.25	0	4,124	0.00%
2021/10/08	2	47.10	1	47.05	46.90	1	4,124	0.02%
2021/10/06	4	47.66	2	47.45	46.50	2	4,154	0.05%
2021/10/01	4	47.94	0	47.95	46.50	4	4,025	0.10%
2021/09/30	12	48.46	12	48.90	48.75	0	3,694	0.00%
2021/09/24	0	0.00	0.1	46.65	46.25	-0.1	3,263	0.00%
2021/09/23	1	46.00	0	0.00	46.10	1	3,285	0.03%
2021/09/17	0	0.00	2	45.95	45.90	-2	3,451	-0.06%
2021/09/14	0.1	45.60	0	0.00	45.50	0.1	3,755	0.00%
2021/09/13	0	0.00	3	45.38	45.45	-3	4,211	-0.07%
2021/09/08	0	0.00	2	45.05	45.00	-2	4,384	-0.05%
2021/09/07	3.1	46.02	0	0.00	46.00	3.1	4,414	0.07%
2021/09/06	0	0.00	2	47.85	47.85	-2	4,409	-0.05%
2021/09/03	2	48.65	0	0.00	48.70	2	4,376	0.05%
2021/09/02	0	0.00	2	48.50	48.50	-2	4,359	-0.05%
2021/09/01	2	48.90	0	0.00	48.95	2	4,394	0.05%
2021/08/31	2	48.58	1	49.00	49.00	1	4,429	0.02%
2021/08/30	1	48.70	0	0.00	48.50	1	4,467	0.02%
2021/08/27	0	0.00	0.1	48.12	47.70	-0.1	4,510	0.00%
2021/08/25	0	47.70	0.3	47.50	47.70	-0.3	4,605	-0.01%
2021/08/20	0	0.00	3	45.90	46.00	-3	4,715	-0.06%
2021/08/18	1	46.00	0	0.00	46.70	1	4,801	0.02%
2021/08/17	0	0.00	1	46.10	46.15	-1	4,891	-0.02%
2021/08/16	2	46.43	1	46.85	46.45	1	4,928	0.02%
2021/08/13	1	47.21	0	0.00	47.10	1	4,912	0.02%
2021/08/12	1.1	47.61	0	0.00	47.60	1.1	4,969	0.02%
2021/08/11	0	0.00	3	47.20	47.35	-3	5,088	-0.06%
2021/08/10	2	48.45	1	48.65	48.20	1	5,155	0.02%
2021/08/09	2	49.45	10	49.30	49.20	-8	5,268	-0.15%
2021/08/06	1	50.10	1	50.10	50.00	0	5,382	0.00%
2021/08/05	2	50.65	2	50.70	50.60	0	5,546	0.00%
2021/08/04	0	0.00	5	51.00	50.90	-5	5,830	-0.09%
2021/08/03	0	0.00	10	50.10	50.20	-10	5,928	-0.17%
2021/08/02	3	50.23	2	50.50	50.10	1	5,988	0.02%
2021/07/30	1	50.00	0	0.00	50.50	1	6,044	0.02%
2021/07/29	2	49.90	0	0.00	50.20	2	6,132	0.03%
2021/07/28	32	51.12	3	51.33	50.30	29	6,125	0.47%
2021/07/27	0	0.00	3	50.60	51.00	-3	6,037	-0.05%
2021/07/21	1	49.00	0	0.00	49.05	1	6,317	0.02%
2021/07/20	1	50.10	0	0.00	49.80	1	6,381	0.02%
2021/07/15	1	50.10	2	49.98	50.20	-1	6,934	-0.01%
2021/07/08	3	49.68	1	49.70	49.80	2	7,848	0.03%
2021/07/07	252	50.00	0	0.00	49.90	252	8,285	3.04%	大買/鉅額交易
2021/07/06	0	0.00	1	50.20	49.90	-1	8,754	-0.01%
2021/07/05	0	0.00	1	49.95	50.40	-1	9,480	-0.01%
2021/07/02	5	49.91	10	49.98	50.00	-5	9,650	-0.05%
2021/07/01	5	50.16	0	0.00	50.00	5	9,895	0.05%
2021/06/30	0	0.00	1	50.80	50.80	-1	10,034	-0.01%
2021/06/29	1	50.80	0	0.00	50.50	1	10,099	0.01%
2021/06/28	2	51.15	1	51.00	51.00	1	10,209	0.01%
2021/06/25	0	0.00	2	52.25	52.30	-2	10,177	-0.02%
2021/06/24	0	0.00	1	52.60	52.30	-1	10,163	-0.01%
2021/06/23	11	52.12	10	52.79	53.00	1	10,154	0.01%
2021/06/22	12	52.89	6	52.55	53.00	6	10,174	0.06%
2021/06/18	5	51.30	3	50.80	50.40	2	9,937	0.02%
2021/06/16	0.1	50.50	0	0.00	49.95	0.1	10,130	0.00%
2021/06/15	0	0.00	10	50.00	50.00	-10	10,400	-0.10%
2021/06/11	0	0.00	1	50.00	50.00	-1	10,559	-0.01%
2021/06/09	1	49.10	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.50	0	0.00	49.40	1	11,737	0.01%
2021/06/07	2	49.68	0	0.00	50.00	2	12,061	0.02%
2021/06/04	3	50.83	0	0.00	50.30	3	12,105	0.02%
2021/06/02	6	50.93	0	0.00	51.00	6	12,397	0.05%
2021/05/31	0	0.00	2	51.35	51.20	-2	13,051	-0.02%
2021/05/28	3	51.30	1	51.40	51.20	2	13,746	0.01%
2021/05/27	3	50.10	0	50.50	51.50	3	13,815	0.02%
2021/05/26	1.2	50.22	0	0.00	50.40	1.2	13,869	0.01%
2021/05/25	2	49.40	0	0.00	49.80	2	13,915	0.01%
2021/05/24	1	48.30	0	0.00	48.35	1	14,033	0.01%
2021/05/21	0	0.00	1	48.05	48.10	-1	14,176	-0.01%
2021/05/19	1	47.20	1	48.55	48.80	0	14,474	0.00%
2021/05/18	1	45.20	1	46.31	47.45	0	14,584	0.00%
2021/05/17	1	45.95	4	44.06	44.65	-3	14,712	-0.02%
2021/05/14	0	0.00	2	49.75	47.50	-2	14,647	-0.01%
2021/05/13	5	46.51	5.6	46.62	47.00	-0.6	14,627	0.00%
2021/05/12	5.1	45.53	0	0.00	45.75	5.1	14,724	0.03%
2021/05/11	2	50.40	5	49.96	49.20	-3	14,627	-0.02%
2021/05/10	3	52.17	2	52.30	52.00	1	15,070	0.01%
2021/05/07	1	52.30	0	0.00	52.50	1	15,779	0.01%
2021/05/06	0.5	51.80	2.1	52.88	51.70	-1.6	15,779	-0.01%
2021/05/05	1	50.20	1.1	50.48	49.50	-0.1	15,623	0.00%
2021/05/04	2	49.30	1	49.65	49.35	1	15,716	0.01%
2021/05/03	2	52.55	4.2	52.35	52.00	-2.2	15,725	-0.01%
2021/04/29	3	53.43	0	0.00	53.50	3	15,766	0.02%
2021/04/28	2	53.60	4	53.73	53.50	-2	15,790	-0.01%
2021/04/27	1	53.70	12	55.13	54.10	-11	15,841	-0.07%
2021/04/26	13	54.57	0	0.00	54.20	13	15,879	0.08%
2021/04/23	3	53.50	1	53.50	53.70	2	16,025	0.01%
2021/04/22	1	54.00	3	55.59	54.10	-2	16,084	-0.01%
2021/04/21	11.2	56.89	9	56.36	56.30	2.2	15,904	0.01%
2021/04/20	1	55.90	22	55.99	56.00	-21	15,756	-0.13%
2021/04/19	5.1	55.86	4	56.15	56.30	1.1	15,798	0.01%
2021/04/16	5	55.36	7	55.26	56.10	-2	15,903	-0.01%
2021/04/15	5	53.60	0	54.20	53.70	5	15,762	0.03%
2021/04/14	4	53.70	23	53.26	54.10	-19	15,998	-0.12%
2021/04/13	13	56.31	12	57.20	55.40	1	16,006	0.01%
2021/04/12	34	56.93	15	56.65	56.40	19	15,934	0.12%
2021/04/09	12	56.15	4	55.68	57.30	8	16,319	0.05%
2021/04/08	10	54.32	10	54.43	54.30	0	16,049	0.00%
2021/04/07	1	54.20	4	54.23	54.40	-3	16,015	-0.02%
2021/04/06	1	52.80	2	53.50	53.40	-1	16,165	-0.01%
2021/04/01	1	52.60	0	0.00	52.70	1	16,164	0.01%
2021/03/31	3	53.27	0	0.00	52.80	3	16,177	0.02%
2021/03/30	1	53.20	1	53.50	53.50	0	16,210	0.00%
2021/03/29	0	0.00	1	53.40	53.50	-1	16,443	-0.01%
2021/03/25	6	51.98	5	52.42	51.80	1	16,865	0.01%
2021/03/24	2	53.70	3	53.23	53.20	-1	17,349	-0.01%
2021/03/23	1	53.60	2	54.10	53.90	-1	17,498	-0.01%
2021/03/22	3	53.40	2	53.65	53.20	1	17,696	0.01%
2021/03/19	0	0.00	1.3	54.12	54.00	-1.3	18,236	-0.01%
2021/03/18	3	55.17	79	55.08	55.00	-76	18,672	-0.41%
2021/03/17	18	54.52	4	54.05	53.80	14	19,532	0.07%
2021/03/16	5	54.94	14	54.81	54.70	-9	20,212	-0.04%
2021/03/15	6	55.18	6	55.23	55.10	0	20,601	0.00%
2021/03/12	16	55.11	26	55.10	54.60	-10	21,284	-0.05%
2021/03/11	6	53.60	2	53.95	53.10	4	21,124	0.02%
2021/03/10	8	52.33	6.1	52.07	52.00	1.9	21,286	0.01%
2021/03/09	7	52.75	4	51.80	51.80	3	21,847	0.01%
2021/03/08	4	52.45	0	0.00	51.90	4	21,986	0.02%
2021/03/05	4	51.98	6.2	51.79	51.40	-2.2	22,218	-0.01%
2021/03/04	1	54.00	7	53.49	52.70	-6	22,943	-0.03%
2021/03/03	14.4	52.50	8	53.04	53.90	6.4	23,991	0.03%
2021/03/02	0	0.00	1	51.40	50.20	-1	24,507	0.00%
2021/02/26	0	0.00	3	50.30	50.10	-3	26,263	-0.01%
2021/02/25	2	50.70	1	50.60	50.40	1	26,622	0.00%
2021/02/24	2	51.05	3	50.77	50.40	-1	26,877	0.00%
2021/02/23	5	51.54	2	51.85	51.70	3	27,023	0.01%
2021/02/22	2	50.85	6	51.18	51.40	-4	27,601	-0.01%
2021/02/19	1.1	49.62	2	49.90	50.00	-0.9	27,761	0.00%
2021/02/18	3	49.85	1	49.85	50.50	2	27,860	0.01%
2021/02/17	0	0.00	2	49.28	49.30	-2	27,884	-0.01%
2021/02/05	3	48.02	1	48.05	47.55	2	27,902	0.01%
2021/02/04	4	47.38	2	47.45	47.45	2	28,067	0.01%
2021/02/03	1	47.85	0	0.00	47.20	1	28,193	0.00%
2021/02/02	17	46.90	22	46.95	46.70	-5	28,299	-0.02%
2021/02/01	10	46.94	8	46.22	46.75	2	28,457	0.01%
2021/01/29	8	49.76	25	49.60	47.90	-17	28,128	-0.06%
2021/01/28	1	46.85	1	46.55	46.55	0	28,220	0.00%
2021/01/27	0	0.00	5	47.10	47.70	-5	28,560	-0.02%
2021/01/26	1	47.50	1	47.15	47.15	0	29,167	0.00%
2021/01/25	0	0.00	5	47.69	48.10	-5	29,673	-0.02%
2021/01/22	1	46.30	0	0.00	46.45	1	30,115	0.00%
2021/01/21	5	45.70	6	45.29	45.40	-1	30,797	0.00%
2021/01/20	2	46.15	4	45.39	45.30	-2	32,476	-0.01%
2021/01/19	2	48.15	1	47.60	47.55	1	32,656	0.00%
2021/01/18	5	47.14	10	46.22	47.65	-5	33,008	-0.02%
2021/01/15	14	47.25	5	47.15	47.05	9	33,369	0.03%
2021/01/14	3	48.45	0	0.00	48.10	3	33,472	0.01%
2021/01/12	3	48.40	0	0.00	48.25	3	33,857	0.01%
2021/01/11	11	49.39	0	0.00	49.45	11	34,026	0.03%
2021/01/08	4	48.06	1	48.05	48.20	3	34,121	0.01%
2021/01/07	1	48.00	1	48.80	47.75	0	34,457	0.00%
2021/01/06	6	47.66	11	47.83	47.10	-5	35,051	-0.01%
2021/01/05	2	49.45	4	48.65	48.65	-2	35,154	-0.01%
2021/01/04	25	51.07	24	50.96	49.10	1	35,607	0.00%
2020/12/31	16	54.09	3	54.17	53.60	13	35,064	0.04%
2020/12/30	0	0.00	1	56.00	56.20	-1	34,948	0.00%
2020/12/29	5	56.86	3	56.47	55.90	2	35,653	0.01%
2020/12/28	4	55.08	4	55.45	55.20	0	35,848	0.00%
2020/12/25	2	55.20	0	0.00	54.60	2	36,510	0.01%
2020/12/24	4	55.33	1	55.00	54.70	3	36,688	0.01%
2020/12/23	13	54.61	1	54.40	54.30	12	36,828	0.03%
2020/12/22	3	54.40	1	54.10	53.10	2	37,382	0.01%
2020/12/21	2	55.45	0	0.00	55.50	2	37,567	0.01%
2020/12/18	3	54.80	5	54.00	55.80	-2	38,202	-0.01%
2020/12/17	2	52.75	2	53.05	53.00	0	38,116	0.00%
2020/12/16	2	54.35	5	53.68	54.20	-3	38,160	-0.01%
2020/12/15	6.5	53.35	5	53.34	51.80	1.5	38,056	0.00%
2020/12/14	23	55.37	19	55.14	55.60	4	37,801	0.01%
2020/12/11	19	57.34	33	58.55	55.80	-14	37,521	-0.04%
2020/12/10	10.5	62.96	3	63.13	61.70	7.5	36,688	0.02%
2020/12/09	4	61.65	3	63.20	63.30	1	36,539	0.00%
2020/12/08	6	59.95	5.5	60.60	61.50	0.5	37,342	0.00%
2020/12/07	8	57.70	9	57.06	58.20	-1	37,134	0.00%
2020/12/04	7	57.04	5	56.86	57.30	2	37,103	0.01%
2020/12/03	1	58.50	0	0.00	58.30	1	37,234	0.00%
2020/12/02	12	57.73	2	57.40	57.40	10	37,364	0.03%
2020/12/01	2	59.05	8	58.65	58.00	-6	38,275	-0.02%
2020/11/30	10	57.21	2	58.50	58.50	8	38,300	0.02%
2020/11/27	44	57.39	14	57.46	56.70	30	37,928	0.08%
2020/11/26	33	55.98	25	56.32	55.60	8	37,034	0.02%
2020/11/25	16	54.04	53	54.34	56.10	-37	36,177	-0.10%
2020/11/24	8	51.01	4	51.53	51.00	4	34,519	0.01%
2020/11/23	10	49.73	2	49.90	50.90	8	34,095	0.02%
2020/11/20	1	49.70	10	50.35	49.65	-9	33,763	-0.03%
2020/11/19	20	50.64	7	51.03	50.30	13	33,458	0.04%
2020/11/18	4	48.13	27	49.10	49.75	-23	32,719	-0.07%
2020/11/17	5	48.29	1	47.85	47.65	4	32,390	0.01%
2020/11/16	12	47.85	11	48.95	47.55	1	32,271	0.00%
2020/11/13	4	47.80	7	47.80	48.55	-3	32,114	-0.01%
2020/11/12	7	47.95	3	47.60	47.20	4	32,031	0.01%
2020/11/11	1	48.35	0	0.00	48.65	1	32,081	0.00%
2020/11/10	14	48.74	14	48.61	48.80	0	32,097	0.00%
2020/11/09	6	50.30	2	49.93	49.85	4	31,720	0.01%
2020/11/06	10	50.08	9	49.80	50.00	1	31,373	0.00%
2020/11/05	17	50.66	16	50.09	50.20	1	31,123	0.00%
2020/11/04	6	49.28	8	48.94	49.00	-2	30,304	-0.01%
2020/11/03	8	49.47	17	49.59	49.60	-9	29,905	-0.03%
2020/11/02	63	48.67	55	48.47	49.05	8	29,259	0.03%
2020/10/30	22	49.37	5	50.32	48.15	17	28,635	0.06%
2020/10/29	86	52.24	42	52.07	51.90	44	27,928	0.16%
2020/10/28	41	52.67	23	52.53	53.00	18	27,143	0.07%
2020/10/27	3	48.95	18	49.13	48.75	-15	25,399	-0.06%
2020/10/26	20	49.31	17	48.76	49.45	3	25,117	0.01%
2020/10/23	14	48.19	8	47.96	49.00	6	24,608	0.02%
2020/10/22	4	46.48	14	46.36	47.00	-10	24,019	-0.04%
2020/10/21	10	46.34	5	46.34	46.10	5	23,783	0.02%
2020/10/20	15	46.26	12	46.38	45.90	3	23,587	0.01%
2020/10/19	3	47.30	1	47.35	47.25	2	23,359	0.01%
2020/10/16	6	48.18	2	47.55	47.40	4	23,270	0.02%
2020/10/15	6	50.35	4	49.45	49.30	2	22,868	0.01%
2020/10/14	16	51.20	11	51.02	50.70	5	22,361	0.02%
2020/10/13	12	48.85	14	48.80	49.40	-2	21,443	-0.01%
2020/10/12	17	48.59	8	48.79	49.40	9	20,980	0.04%
2020/10/08	12	46.94	2	46.95	47.00	10	20,214	0.05%
2020/10/07	4	46.60	0	0.00	46.55	4	19,873	0.02%
2020/10/06	17	46.91	14	46.84	46.90	3	19,520	0.02%
2020/10/05	7	44.34	8	44.73	45.60	-1	18,668	-0.01%
2020/09/30	0	0.00	2	43.00	42.70	-2	18,081	-0.01%
2020/09/29	1	41.90	0	0.00	41.65	1	17,218	0.01%
2020/09/28	2	42.10	1	43.00	43.10	1	16,997	0.01%
2020/09/25	6	44.88	4	41.00	42.65	2	16,664	0.01%
2020/09/24	15	46.01	11	45.95	44.75	4	15,808	0.03%
2020/09/23	3	46.88	2	46.00	47.10	1	15,373	0.01%
2020/09/22	4	48.69	0	0.00	48.40	4	14,434	0.03%
2020/09/21	0	0.00	1	51.80	51.50	-1	13,840	-0.01%
2020/09/18	0	0.00	3	51.97	51.20	-3	13,532	-0.02%
2020/09/17	2	52.50	2	53.00	51.30	0	13,284	0.00%
2020/09/16	4	51.38	10	51.77	51.60	-6	12,833	-0.05%
2020/09/15	4	51.55	3	50.73	52.00	1	12,553	0.01%
2020/09/14	22	50.54	10	50.86	51.50	12	12,216	0.10%
2020/09/11	18	55.78	43	55.68	52.40	-25	11,514	-0.22%
2020/09/10	5	51.62	11	52.52	53.40	-6	10,049	-0.06%
2020/09/09	9	49.43	0	0.00	49.75	9	9,160	0.10%
2020/09/08	22	50.37	26	49.00	48.50	-4	8,760	-0.05%
2020/09/07	16	49.66	57	49.92	51.00	-41	8,130	-0.50%
2020/09/04	28	46.39	92	46.57	46.60	-64	7,381	-0.87%
2020/09/03	5	43.11	39	43.29	44.30	-34	6,205	-0.55%
2020/09/02	47	40.61	36	41.36	42.15	11	5,672	0.19%
2020/09/01	18	38.94	43	39.33	39.95	-25	5,137	-0.49%
2020/08/31	1	35.40	48	36.81	37.60	-47	4,513	-1.04%
2020/08/28	10	34.40	4	34.50	34.55	6	4,125	0.15%
2020/08/24	0	0.00	1	33.00	32.80	-1	3,914	-0.03%
2020/08/17	0	0.00	1	33.00	34.50	-1	3,596	-0.03%
2020/08/14	1	31.90	1	30.95	31.40	0	3,273	0.00%
2020/08/11	1	30.95	0	0.00	31.10	1	3,108	0.03%
2020/08/07	0	0.00	1	30.65	30.70	-1	3,199	-0.03%
2020/07/27	0	0.00	1	29.75	29.65	-1	3,272	-0.03%
2020/07/23	2	31.15	0	0.00	31.55	2	3,207	0.06%
2020/07/22	2	30.10	2	30.70	30.75	0	3,084	0.00%
2020/07/09	0	0.00	2	28.98	28.90	-2	2,707	-0.07%
2020/07/08	1	28.50	2	28.55	28.55	-1	2,702	-0.04%
2020/07/07	3	29.32	1	28.55	28.50	2	2,705	0.07%
2020/07/03	1	28.15	0	0.00	28.05	1	2,658	0.04%
2020/06/16	0	0.00	1	27.60	27.70	-1	2,814	-0.04%
2020/06/12	0	0.00	1	27.65	27.40	-1	2,906	-0.03%
2020/06/08	1	29.80	0	0.00	29.05	1	3,081	0.03%
2020/06/05	1	29.05	0	0.00	29.20	1	3,054	0.03%
2020/06/03	1	28.00	0	0.00	28.10	1	3,093	0.03%
2020/06/01	0	0.00	1	28.50	28.65	-1	3,033	-0.03%
2020/05/28	1	29.25	1	29.25	29.20	0	2,941	0.00%
2020/05/19	20	28.15	20	28.05	27.70	0	2,894	0.00%
2020/05/14	1	27.20	6	27.65	27.50	-5	2,833	-0.18%
2020/05/12	0	0.00	8	27.65	27.65	-8	2,768	-0.29%
2020/05/11	0	0.00	6	26.85	27.20	-6	2,698	-0.22%
2020/05/08	0	0.00	1	26.05	26.00	-1	2,614	-0.04%
2020/05/05	0	0.00	2	25.15	25.35	-2	2,800	-0.07%
2020/04/30	0	0.00	10	25.68	25.30	-10	2,910	-0.34%
2020/04/29	1	25.00	0	0.00	25.00	1	2,926	0.03%
2020/04/27	0	0.00	12	24.70	24.90	-12	3,083	-0.39%
2020/04/24	0	0.00	13	24.02	24.00	-13	3,107	-0.42%
2020/04/21	0	0.00	2	24.25	23.60	-2	3,509	-0.06%
2020/04/20	2	24.40	0	0.00	24.50	2	3,495	0.06%
2020/04/16	2	24.05	0	0.00	24.30	2	3,575	0.06%
2020/03/19	60	20.29	3	20.75	19.70	57	3,930	1.45%
2020/03/17	7	21.66	0	0.00	21.70	7	3,843	0.18%
2020/03/13	36	21.80	0	0.00	22.35	36	3,768	0.96%
2020/03/04	1	25.80	0	0.00	26.10	1	3,463	0.03%
2020/03/02	2	25.90	1	26.05	25.80	1	3,465	0.03%
2020/02/27	1	26.20	0	0.00	26.00	1	3,421	0.03%
2020/02/26	0	0.00	2	26.55	26.55	-2	3,373	-0.06%
2020/02/25	3	26.45	2	26.40	26.30	1	3,311	0.03%
2020/02/19	4	27.20	0	0.00	27.50	4	3,185	0.13%
2020/02/13	1	27.90	2	27.83	27.55	-1	3,075	-0.03%
2020/02/12	1	27.90	0	0.00	28.05	1	3,030	0.03%
2020/02/10	3	27.93	1	27.95	28.20	2	2,951	0.07%
2020/02/07	0	0.00	5	28.70	28.40	-5	2,903	-0.17%
2020/02/06	6	28.64	0	0.00	28.70	6	2,842	0.21%
2020/01/30	1	26.25	10	26.38	26.45	-9	2,344	-0.38%
2020/01/20	2	27.48	1	27.75	27.75	1	2,227	0.04%
2020/01/17	2	27.85	0	0.00	27.15	2	2,170	0.09%
2020/01/16	0	0.00	10	28.70	27.85	-10	2,020	-0.49%
2020/01/14	1	26.00	0	0.00	26.05	1	1,750	0.06%
2020/01/08	4	25.10	0	0.00	25.15	4	1,500	0.27%
2020/01/07	2	25.45	0	0.00	25.45	2	1,445	0.14%
2020/01/06	2	25.20	0	0.00	25.20	2	1,388	0.14%
2020/01/02	2	25.05	2	25.40	25.55	0	1,251	0.00%
2019/12/31	3	24.55	0	0.00	24.30	3	1,110	0.27%
2019/12/04	0	0.00	2	21.35	21.25	-2	678	-0.29%
2019/11/19	0	0.00	3	21.35	21.40	-3	640	-0.47%
2019/11/14	5	21.33	0	0.00	21.35	5	623	0.80%
2019/08/16	0	0.00	1	21.00	21.00	-1	711	-0.14%
2019/08/06	9	20.66	0	0.00	20.90	9	817	1.10%
2019/08/05	6	20.75	0	0.00	20.85	6	853	0.70%
2019/08/02	11	20.85	0	0.00	20.80	11	864	1.27%
2019/07/23	1	21.00	0	0.00	21.00	1	905	0.11%
2019/07/19	4	21.05	0	0.00	21.10	4	914	0.44%
2019/07/18	7	21.05	0	0.00	21.05	7	911	0.77%
2019/07/03	0	0.00	1	21.20	21.20	-1	953	-0.10%
2019/06/03	0	0.00	1	20.90	20.85	-1	873	-0.11%
2019/05/14	0	0.00	4	20.80	21.20	-4	687	-0.58%
2019/03/29	0	0.00	15	20.60	20.65	-15	402	-3.72%
2019/03/20	5	20.30	0	0.00	20.40	5	394	1.27%
2019/03/18	0	0.00	0.1	20.20	20.30	-0.1	391	-0.03%
2019/02/19	0	0.00	1	20.20	20.30	-1	396	-0.25%
2019/02/15	5	20.25	0	0.00	20.20	5	412	1.21%
2019/02/11	5	20.05	0	0.00	20.00	5	423	1.18%
2019/01/09	0	0.00	1	19.55	19.60	-1	561	-0.18%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/18	0	0.00	2	19.80	19.85	-2	881	-0.23%
2018/12/17	0	0.00	3	19.90	19.90	-3	899	-0.33%
2018/12/13	0	0.00	1	19.95	20.05	-1	936	-0.11%
2018/11/30	0	0.00	1	20.25	20.25	-1	942	-0.11%
2018/11/16	0	0.00	15	20.36	20.35	-15	1,053	-1.42%
2018/11/09	0	0.00	28	20.51	20.50	-28	1,047	-2.67%
2018/11/06	3	20.35	6	20.30	20.40	-3	1,039	-0.29%
2018/11/02	18	20.30	0	0.00	20.20	18	1,059	1.70%
2018/11/01	4	20.25	0	0.00	20.30	4	1,075	0.37%
2018/10/31	22	20.23	0	0.00	20.30	22	1,076	2.04%
2018/10/25	0	0.00	4	20.00	20.00	-4	1,059	-0.38%
2018/10/24	0	0.00	15	20.10	20.40	-15	1,053	-1.42%
2018/10/19	2	20.25	0	0.00	20.95	2	1,054	0.19%
2018/10/16	3	20.85	0	0.00	20.60	3	1,065	0.28%
2018/10/15	6	20.75	0	0.00	20.70	6	1,073	0.56%
2018/10/11	4	20.18	3	20.30	20.15	1	1,099	0.09%
2018/10/09	3	21.05	2	21.10	20.85	1	1,090	0.09%
2018/10/08	2	21.20	0	0.00	21.20	2	1,085	0.18%
2018/10/05	3	21.25	0	0.00	21.10	3	1,073	0.28%
2018/10/04	0	0.00	31	21.59	21.65	-31	1,037	-2.99%
2018/10/03	15	21.03	2	20.85	21.00	13	961	1.35%
2018/09/25	3	20.90	0	0.00	20.85	3	1,066	0.28%
2018/09/10	0	0.00	2	20.00	20.00	-2	1,045	-0.19%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	5	21.25	21.40	-5	1,159	-0.43%
2018/08/10	0	0.00	1	21.40	21.30	-1	1,191	-0.08%
2018/08/06	0	0.00	1	21.40	21.60	-1	1,256	-0.08%
2018/07/18	1	21.55	0	0.00	21.35	1	1,331	0.08%
2018/07/11	0	0.00	1	21.10	20.85	-1	1,422	-0.07%
2018/07/09	3	20.95	0	0.00	20.75	3	1,420	0.21%
2018/06/19	3	20.85	0	0.00	20.85	3	2,608	0.12%
2018/06/15	2	21.15	0	0.00	20.85	2	2,608	0.08%
2018/06/14	3	21.40	0	0.00	21.20	3	2,592	0.12%
2018/06/05	0	0.00	1	21.00	21.00	-1	2,482	-0.04%
2018/06/04	1	21.10	0	0.00	21.20	1	2,475	0.04%
2018/06/01	3	21.00	4	20.95	21.00	-1	2,466	-0.04%
2018/05/31	2	20.85	0	0.00	20.90	2	2,469	0.08%
2018/05/29	5	20.93	1	20.90	20.95	4	2,465	0.16%
2018/05/28	3	20.95	0	0.00	20.85	3	2,461	0.12%
2018/05/24	3	21.05	0	0.00	21.00	3	2,400	0.12%
2018/05/23	3	21.05	0	0.00	21.05	3	2,404	0.12%
2018/05/17	2	21.20	0	0.00	20.95	2	2,415	0.08%
2018/05/14	1	20.95	0	0.00	20.95	1	2,424	0.04%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/05/07	0	0.00	19	20.60	20.55	-19	2,420	-0.78%
2018/04/27	0	0.00	3	21.25	21.30	-3	2,413	-0.12%
2018/04/26	0	0.00	1	21.40	21.30	-1	2,431	-0.04%
2018/04/20	0	0.00	2	22.40	22.40	-2	2,436	-0.08%
2018/04/09	5	24.15	7	23.90	24.40	-2	2,110	-0.09%
2018/04/03	1	22.50	0	0.00	22.70	1	1,772	0.06%
2018/03/30	2	22.95	2	22.53	22.00	0	1,650	0.00%
2018/03/29	1	21.90	3	21.10	21.60	-2	1,451	-0.14%
2018/03/28	3	20.82	0	0.00	20.65	3	1,417	0.21%
2018/03/13	1	20.55	0	0.00	20.45	1	2,030	0.05%
2018/03/12	0	0.00	3	20.25	20.30	-3	2,028	-0.15%
2018/02/27	0	0.00	4	20.30	20.40	-4	2,755	-0.15%
2018/02/09	0	0.00	2	19.65	20.05	-2	2,838	-0.07%
2018/02/06	5	19.76	12	20.10	19.80	-7	2,837	-0.25%
2018/02/02	1	21.05	0	0.00	21.10	1	2,820	0.04%
2018/01/30	0	0.00	3	21.35	21.10	-3	2,999	-0.10%
2018/01/26	7	21.67	0	0.00	21.65	7	2,992	0.23%
2018/01/23	4	21.88	0	0.00	21.75	4	3,006	0.13%
2018/01/17	5	22.39	0	22.25	22.40	5	3,080	0.16%
2018/01/16	0	0.00	2	22.10	22.05	-2	3,072	-0.07%
2018/01/11	1	21.55	0	0.00	21.75	1	3,218	0.03%
2018/01/10	3	21.90	0	0.00	21.90	3	3,220	0.09%
2018/01/09	1	22.25	0	0.00	22.25	1	3,212	0.03%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%
2018/01/03	0	0.00	5	22.40	22.45	-5	3,390	-0.15%