中興電 (1513)-華南永昌-東昇券商分點個股進出

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
181.5
漲跌
▼2.5
漲幅
-1.36%
成交量
15,877張
產業
上市電機機械類股
1273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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	5	184.00	3	182.83	181.50	2	51,753	0.00%
2024/04/30	4.1	182.37	3	184.33	184.00	1.1	51,643	0.00%
2024/04/29	11.1	186.37	22.1	186.98	186.00	-11	51,533	-0.02%
2024/04/26	9.1	192.15	9.1	192.57	188.50	0.1	51,334	0.00%
2024/04/25	5.1	191.59	2.3	191.61	191.00	2.8	51,103	0.01%
2024/04/24	12	192.21	13.4	192.41	194.50	-1.4	50,876	0.00%
2024/04/23	9.4	189.43	12	189.54	188.50	-2.7	50,409	-0.01%
2024/04/22	40.4	192.27	19	194.24	185.00	21.4	49,867	0.04%
2024/04/19	24.2	197.41	10.3	200.64	197.50	13.8	49,722	0.03%
2024/04/18	14	208.25	17	205.18	203.50	-3	48,651	-0.01%
2024/04/17	13	204.73	35.3	204.33	209.50	-22.3	47,241	-0.05%
2024/04/16	37.7	194.00	22.1	192.80	190.50	15.6	46,063	0.03%
2024/04/15	51.3	204.49	35.6	205.00	203.00	15.7	45,031	0.03%
2024/04/12	39.3	202.67	94.8	203.55	212.00	-55.6	43,106	-0.13%
2024/04/11	55.2	193.43	53.3	190.96	193.00	1.9	41,192	0.00%
2024/04/10	15.2	182.76	5	183.10	183.00	10.2	39,715	0.03%
2024/04/09	13.3	186.87	23.2	188.75	185.00	-9.9	38,905	-0.03%
2024/04/08	21.3	181.72	43.2	182.34	182.00	-21.9	37,888	-0.06%
2024/04/03	1.8	178.50	1.1	178.95	178.50	0.7	37,537	0.00%
2024/04/02	1.8	179.53	3	178.67	178.50	-1.3	37,896	0.00%
2024/04/01	25.1	180.38	4	178.63	177.50	21.1	37,647	0.06%
2024/03/29	8	179.13	27	178.39	179.50	-19	37,363	-0.05%
2024/03/28	6.3	179.00	8.2	178.97	177.00	-1.9	37,041	0.00%
2024/03/27	17.7	182.04	17	184.38	176.00	0.7	36,624	0.00%
2024/03/26	29.2	191.14	31.8	194.00	187.00	-2.6	35,782	-0.01%
2024/03/25	15	186.76	14.8	186.30	185.00	0.3	34,312	0.00%
2024/03/22	13.1	182.24	3.1	180.52	177.50	10.1	33,672	0.03%
2024/03/21	34.2	182.08	45.4	182.45	181.50	-11.2	33,132	-0.03%
2024/03/20	26.9	177.60	11	178.00	177.00	15.9	32,525	0.05%
2024/03/19	16.2	182.70	24	179.79	180.00	-7.8	32,176	-0.02%
2024/03/18	8.1	174.06	22.5	176.12	178.50	-14.4	31,332	-0.05%
2024/03/15	24.2	170.19	4.1	172.27	169.50	20.1	30,161	0.07%
2024/03/14	30.3	173.58	24.3	173.17	173.00	6	29,428	0.02%
2024/03/13	86.5	174.24	74.1	175.73	173.50	12.4	28,573	0.04%
2024/03/12	9.1	172.04	34.2	170.41	170.00	-25.1	27,673	-0.09%
2024/03/11	16.3	163.83	11.1	163.82	164.50	5.3	27,174	0.02%
2024/03/08	40.2	164.19	9	164.00	161.50	31.2	27,954	0.11%
2024/03/07	14	169.71	5	171.20	171.00	9	27,655	0.03%
2024/03/06	6.2	169.32	39	173.38	174.00	-32.8	27,315	-0.12%
2024/03/05	15.1	171.79	15	172.03	169.00	0.1	26,916	0.00%
2024/03/04	26.4	169.37	12.1	170.12	167.00	14.3	26,085	0.05%
2024/03/01	38.5	173.54	18	171.36	171.00	20.5	25,637	0.08%
2024/02/29	21	164.17	66	166.62	171.00	-45	25,071	-0.18%
2024/02/27	42.5	155.61	54.1	156.83	155.50	-11.6	24,554	-0.05%
2024/02/26	38.4	152.75	67.5	154.69	153.00	-29.1	23,116	-0.13%
2024/02/23	40.3	141.89	106.2	140.06	143.00	-65.9	21,278	-0.31%	大賣/
2024/02/22	9	133.83	13.1	133.12	133.50	-4.1	20,025	-0.02%
2024/02/21	52.6	132.84	54.1	134.37	132.50	-1.5	19,435	-0.01%
2024/02/20	16.1	129.48	6.5	127.65	128.00	9.6	18,717	0.05%
2024/02/19	89.2	132.40	6.1	131.73	129.50	83.1	18,222	0.46%
2024/02/16	3	127.00	77.5	126.76	129.00	-74.5	17,327	-0.43%
2024/02/15	23.5	120.47	11	121.41	120.50	12.5	16,675	0.07%
2024/02/05	2.2	123.68	3	125.00	122.50	-0.8	16,458	0.00%
2024/02/02	21.6	125.85	40.4	127.17	124.50	-18.8	16,382	-0.11%
2024/02/01	8.1	121.98	10.2	123.54	126.00	-2.1	15,842	-0.01%
2024/01/31	1	118.50	2	118.25	119.50	-1	15,471	-0.01%
2024/01/30	1	119.51	5	118.50	118.50	-4	15,427	-0.03%
2024/01/29	0	0.00	2.5	120.00	120.50	-2.5	15,401	-0.02%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	0	0.00	1	119.00	118.00	-1	15,376	-0.01%
2024/01/24	32.2	120.21	2	119.00	119.50	30.2	15,377	0.20%
2024/01/23	2	121.25	0.1	121.00	120.50	1.9	15,353	0.01%
2024/01/22	1.3	118.04	1	118.50	118.50	0.3	15,229	0.00%
2024/01/19	5.3	116.02	5	116.00	115.50	0.3	15,158	0.00%
2024/01/18	0.1	115.50	0	0.00	115.50	0.1	15,123	0.00%
2024/01/17	9.5	115.60	25	117.00	115.00	-15.5	15,100	-0.10%
2024/01/16	3.1	119.50	1	119.50	118.50	2.1	15,014	0.01%
2024/01/15	4.2	122.48	9.1	123.22	121.50	-4.9	14,985	-0.03%
2024/01/12	2.3	120.50	2.3	121.00	120.50	0.1	14,450	0.00%
2024/01/11	0.2	119.41	0.1	120.00	119.00	0.1	14,280	0.00%
2024/01/10	0	0.00	4.2	120.00	119.50	-4.2	14,256	-0.03%
2024/01/09	6.6	119.41	2.3	119.63	120.00	4.3	14,231	0.03%
2024/01/08	2	118.75	0	0.00	118.00	2	14,041	0.01%
2024/01/05	0	0.00	15	119.47	119.50	-15	13,983	-0.11%
2024/01/04	24	118.35	12	118.38	118.50	12	13,953	0.09%
2024/01/03	7.5	118.03	20.1	119.50	120.00	-12.7	13,844	-0.09%
2024/01/02	1.6	117.81	0	0.00	119.00	1.6	13,740	0.01%
2023/12/29	43.3	116.14	2.1	116.02	116.50	41.2	13,628	0.30%
2023/12/28	56.4	122.06	6	121.75	119.00	50.4	13,402	0.38%
2023/12/27	0	116.50	0	0.00	116.00	0	13,064	0.00%
2023/12/26	2	116.00	1.4	115.65	116.50	0.7	13,137	0.01%
2023/12/25	2	118.75	3.1	117.69	117.50	-1.1	13,135	-0.01%
2023/12/22	4.1	116.63	5.3	116.53	116.00	-1.2	13,138	-0.01%
2023/12/21	1.5	115.93	0.6	115.50	115.00	0.9	13,158	0.01%
2023/12/20	1.1	117.53	0	118.00	117.50	1	13,256	0.01%
2023/12/19	12	117.04	26.3	116.76	117.00	-14.3	13,432	-0.11%
2023/12/18	8	120.38	1.1	120.53	120.50	6.9	13,267	0.05%
2023/12/15	51.5	122.90	5.9	122.14	122.00	45.6	13,270	0.34%
2023/12/14	3.1	124.85	4	125.75	125.00	-0.9	12,954	-0.01%
2023/12/13	2.2	126.11	5.2	125.06	124.50	-3	12,770	-0.02%
2023/12/12	4.5	126.17	3	125.83	125.00	1.5	12,593	0.01%
2023/12/11	1.1	125.93	3	125.00	126.00	-2	12,486	-0.02%
2023/12/08	22	126.48	6	126.21	126.00	16	12,323	0.13%
2023/12/07	72.2	130.36	41.1	130.07	126.50	31	12,095	0.26%
2023/12/06	22.5	128.27	13.9	130.47	126.50	8.6	11,279	0.08%
2023/12/05	69.9	127.65	56.3	129.03	129.50	13.6	10,637	0.13%
2023/12/04	17.4	124.92	18.4	125.06	126.50	-1.1	9,665	-0.01%
2023/12/01	6.2	121.48	4.4	123.15	120.50	1.8	9,186	0.02%
2023/11/30	8.2	121.39	4.2	122.82	121.50	4	8,955	0.04%
2023/11/29	11.1	120.55	2.2	121.46	121.00	8.8	8,700	0.10%
2023/11/28	18.1	120.73	55.2	122.91	124.00	-37.1	8,670	-0.43%
2023/11/27	39.1	121.28	19.6	121.75	119.00	19.5	8,074	0.24%
2023/11/24	229.6	110.38	57	113.66	117.00	172.6	7,031	2.45%	大買/鉅額交易
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	0.5	103.00	1.5	102.67	102.50	-1	6,262	-0.02%
2023/11/20	8	102.75	0	0.00	102.50	8	6,700	0.12%
2023/11/17	0.5	103.50	0	104.00	104.00	0.5	6,811	0.01%
2023/11/16	9	103.28	3	102.50	103.00	6	7,063	0.08%
2023/11/15	2.6	103.50	0.5	103.50	103.50	2.1	7,245	0.03%
2023/11/14	1	101.50	0.6	102.00	102.00	0.4	7,559	0.00%
2023/11/13	3	101.33	1	101.50	101.00	2	7,712	0.03%
2023/11/10	0.1	103.00	7.5	101.05	102.50	-7.5	7,809	-0.10%
2023/11/09	5	99.84	0	0.00	99.30	5	7,914	0.06%
2023/11/08	1	101.50	1	101.00	100.50	0	8,173	0.00%
2023/11/07	0	0.00	4.5	101.83	102.50	-4.5	8,286	-0.05%
2023/11/06	2	101.00	0.2	101.21	100.50	1.8	8,595	0.02%
2023/11/03	1	97.50	1	98.20	98.30	0	8,862	0.00%
2023/11/02	0	95.90	3	96.43	96.50	-3	9,014	-0.03%
2023/11/01	4.1	93.54	11	93.83	94.50	-6.9	9,171	-0.08%
2023/10/31	5.1	94.92	3	94.50	93.20	2.1	9,418	0.02%
2023/10/30	2.1	97.86	1.5	98.28	97.60	0.5	9,597	0.01%
2023/10/27	4.1	99.73	0	0.00	99.10	4.1	10,035	0.04%
2023/10/25	1	101.50	3	102.00	102.00	-2	10,942	-0.02%
2023/10/24	2	99.60	1	99.70	100.00	1	11,195	0.01%
2023/10/23	2	100.00	3	100.63	99.90	-1	11,515	-0.01%
2023/10/20	11.4	95.87	9	96.01	96.20	2.4	12,125	0.02%
2023/10/19	5	98.20	3	98.87	98.10	2	12,985	0.02%
2023/10/18	0	100.18	1	100.00	99.00	-1	15,240	-0.01%
2023/10/17	3	101.83	4	101.38	100.00	-1	15,255	-0.01%
2023/10/16	0	102.00	3	102.00	102.50	-3	15,299	-0.02%
2023/10/13	5	102.80	1	102.50	102.50	4	15,899	0.03%
2023/10/12	0.1	106.00	0	0.00	106.00	0.1	16,830	0.00%
2023/10/11	4	108.13	5	107.00	105.00	-1	17,571	-0.01%
2023/10/06	1	107.00	1	106.50	106.50	0	17,839	0.00%
2023/10/05	1	107.50	0	0.00	108.00	1	18,353	0.01%
2023/10/04	2	106.00	1	106.04	106.00	1	18,485	0.01%
2023/10/03	6	108.08	3	108.33	107.50	3	18,637	0.02%
2023/10/02	1	109.00	0	0.00	109.00	1	18,658	0.01%
2023/09/28	3	106.00	5	107.00	107.50	-2	18,760	-0.01%
2023/09/27	6	106.50	0.5	106.00	106.00	5.5	18,958	0.03%
2023/09/26	4	106.25	5	106.40	106.50	-1	19,279	-0.01%
2023/09/25	9.1	106.28	6	105.67	106.50	3.1	19,535	0.02%
2023/09/22	16	102.22	6	102.75	102.00	10	19,807	0.05%
2023/09/21	1	98.50	6	98.57	98.70	-5	19,786	-0.03%
2023/09/20	1	100.02	3	101.17	100.50	-2	20,212	-0.01%
2023/09/19	2	101.50	3	101.67	101.00	-1	21,159	0.00%
2023/09/18	3	102.00	3.4	102.50	101.50	-0.4	21,570	0.00%
2023/09/15	12.2	103.42	1	104.00	103.50	11.2	21,917	0.05%
2023/09/14	2	104.00	0	0.00	104.00	2	22,855	0.01%
2023/09/13	4	102.63	5	102.90	103.00	-1	24,493	0.00%
2023/09/12	1	103.50	3	104.00	104.00	-2	25,234	-0.01%
2023/09/11	13.3	106.04	0	0.00	103.50	13.3	25,422	0.05%
2023/09/08	0	107.17	3	107.17	107.00	-3	25,417	-0.01%
2023/09/07	7	109.00	1.2	109.07	108.50	5.9	25,460	0.02%
2023/09/06	3	110.50	1	111.00	110.50	2	25,598	0.01%
2023/09/05	3	110.50	2	110.50	110.50	1	25,749	0.00%
2023/09/04	2	110.50	0	0.00	110.50	2	26,296	0.01%
2023/09/01	1	111.51	5	113.70	111.50	-4	26,383	-0.02%
2023/08/31	1.5	113.00	1.1	113.55	113.50	0.4	26,307	0.00%
2023/08/30	2	113.25	2	113.50	112.50	0	26,707	0.00%
2023/08/29	0	0.00	6	112.58	113.50	-6	27,595	-0.02%
2023/08/28	1.2	112.16	0	0.00	112.00	1.2	27,759	0.00%
2023/08/25	5	113.50	8	114.88	113.50	-3	28,023	-0.01%
2023/08/24	28	114.96	16.1	115.00	115.00	11.9	28,049	0.04%
2023/08/23	4	110.00	0	0.00	110.00	4	27,866	0.01%
2023/08/22	10.1	111.50	6	110.00	110.00	4.1	28,028	0.01%
2023/08/21	2.2	114.00	1	114.00	113.50	1.2	28,267	0.00%
2023/08/18	10.1	113.17	6.1	113.61	113.00	4	28,524	0.01%
2023/08/17	1	109.99	4	110.00	110.00	-3	29,040	-0.01%
2023/08/16	1	110.00	1	108.50	110.50	0	30,136	0.00%
2023/08/15	5.2	111.04	3	112.33	111.50	2.2	30,547	0.01%
2023/08/14	11.1	109.33	2	110.75	108.50	9.1	30,904	0.03%
2023/08/11	2.1	115.47	4	114.88	114.50	-1.9	30,741	-0.01%
2023/08/10	8.2	114.38	7	115.64	114.00	1.2	30,744	0.00%
2023/08/09	5	117.10	6.6	117.80	116.00	-1.6	30,557	-0.01%
2023/08/08	4	114.87	2	116.00	115.00	2	30,456	0.01%
2023/08/07	5	115.60	3	115.33	116.50	2	30,508	0.01%
2023/08/04	2	114.25	10	115.40	116.00	-8	30,557	-0.03%
2023/08/02	18.5	113.03	18	114.08	110.50	0.5	30,912	0.00%
2023/08/01	22.1	115.60	12	117.58	114.00	10.1	31,242	0.03%
2023/07/31	15.2	117.79	16.5	117.92	117.00	-1.3	31,031	0.00%
2023/07/28	2.5	112.50	3	111.67	112.50	-0.5	30,730	0.00%
2023/07/27	3.1	109.86	8.4	110.55	110.50	-5.4	30,849	-0.02%
2023/07/26	18	108.50	2	108.75	108.00	16	31,164	0.05%
2023/07/25	17.1	110.04	46.1	111.45	111.50	-29	30,943	-0.09%
2023/07/24	29.3	107.47	19	109.71	106.00	10.3	30,413	0.03%
2023/07/21	74.6	109.26	41	110.12	112.50	33.6	29,560	0.11%
2023/07/20	2.8	110.50	0	0.00	110.50	2.8	27,579	0.01%
2023/07/19	7.3	122.50	1	122.50	122.50	6.3	27,680	0.02%
2023/07/18	28.1	138.57	25	139.04	136.00	3.1	27,923	0.01%
2023/07/17	21	143.40	34.5	143.83	141.00	-13.5	27,568	-0.05%
2023/07/14	24.5	137.54	29.3	136.51	137.50	-4.8	26,769	-0.02%
2023/07/13	8.2	133.78	19	134.39	134.00	-10.8	26,358	-0.04%
2023/07/12	18	135.89	17	135.94	135.00	1	26,624	0.00%
2023/07/11	13	132.62	8.6	133.42	132.50	4.4	26,629	0.02%
2023/07/10	7	131.43	7	131.07	131.50	0	27,644	0.00%
2023/07/07	14.1	130.74	11	129.95	129.50	3.1	29,020	0.01%
2023/07/06	4	131.50	6.2	131.11	131.00	-2.2	30,136	-0.01%
2023/07/05	18	131.31	7	132.79	130.50	11	30,694	0.04%
2023/07/04	19.7	135.03	2	134.50	134.50	17.7	30,911	0.06%
2023/07/03	7	137.71	19	138.66	138.00	-12	30,585	-0.04%
2023/06/30	55	134.88	42.7	134.69	137.00	12.3	30,420	0.04%
2023/06/29	6	130.58	7	131.36	132.00	-1	30,058	0.00%
2023/06/28	17.2	130.38	21	130.31	129.00	-3.9	29,950	-0.01%
2023/06/27	37.5	133.60	23	138.22	132.00	14.5	29,588	0.05%
2023/06/26	18	133.14	15	134.27	133.50	3	28,728	0.01%
2023/06/21	31	131.73	32	132.39	132.50	-1	28,415	0.00%
2023/06/20	86.5	132.12	83.5	133.11	132.00	3	28,198	0.01%
2023/06/19	54	130.31	15.3	130.53	128.50	38.7	27,496	0.14%
2023/06/16	55	125.92	84.7	120.81	128.00	-29.7	26,242	-0.11%
2023/06/15	5	115.10	31.5	114.17	116.50	-26.5	25,876	-0.10%
2023/06/14	7	112.86	4.2	112.14	112.50	2.8	25,834	0.01%
2023/06/13	8.1	112.68	3	112.17	113.00	5.1	26,087	0.02%
2023/06/12	47.3	111.76	45	112.49	112.00	2.3	26,193	0.01%
2023/06/09	3.3	115.11	3	114.50	114.50	0.3	26,243	0.00%
2023/06/08	37	118.28	35	119.13	115.50	2	26,403	0.01%
2023/06/07	3	114.50	3	114.83	115.50	0	26,307	0.00%
2023/06/06	10	114.20	1	113.00	113.50	9	26,795	0.03%
2023/06/05	38	116.22	11.1	117.69	115.00	26.9	27,143	0.10%
2023/06/02	55.6	118.18	74	117.85	117.00	-18.4	27,268	-0.07%
2023/06/01	3	114.50	2	114.75	113.50	1	26,580	0.00%
2023/05/31	17	114.12	5	115.00	114.50	12	26,685	0.04%
2023/05/30	7	112.50	7	111.79	112.00	0	26,711	0.00%
2023/05/29	5	113.50	13	113.85	113.50	-8	26,795	-0.03%
2023/05/26	5	111.90	4	111.88	112.00	1	26,934	0.00%
2023/05/25	46	114.39	45	114.21	112.50	1	27,119	0.00%
2023/05/24	16	111.94	33	111.56	112.50	-17	27,238	-0.06%
2023/05/23	39	116.81	10	114.00	114.00	29	27,844	0.10%
2023/05/22	49	116.16	72	113.11	117.00	-23	27,613	-0.08%
2023/05/19	28	110.38	16	109.63	109.00	12	27,075	0.04%
2023/05/18	15	106.93	14	108.29	108.00	1	27,176	0.00%
2023/05/17	3	105.33	3	106.00	105.00	0	28,152	0.00%
2023/05/16	0	0.00	12	105.04	105.00	-12	28,366	-0.04%
2023/05/15	4	104.88	4	105.13	104.50	0	28,463	0.00%
2023/05/12	20	101.68	3.2	102.88	104.50	16.8	28,779	0.06%
2023/05/11	20	101.68	3.2	102.88	101.00	16.8	29,244	0.06%
2023/05/10	3	105.00	6	105.58	106.00	-3	29,307	-0.01%
2023/05/09	20	105.13	9	103.78	103.50	11	29,207	0.04%
2023/05/08	8	110.50	27.2	110.83	110.50	-19.2	28,694	-0.07%
2023/05/05	34	109.31	3	107.83	108.00	31	28,409	0.11%
2023/05/04	2	106.25	6	108.33	109.50	-4	28,632	-0.01%
2023/05/03	17	104.68	20	106.53	105.50	-3	28,745	-0.01%
2023/05/02	12	106.42	31.1	107.66	108.00	-19.1	29,213	-0.07%
2023/04/28	1	101.50	6	101.50	101.50	-5	29,050	-0.02%
2023/04/27	2	101.50	1	101.50	101.00	1	29,303	0.00%
2023/04/26	8	102.44	7.1	102.86	103.00	0.9	29,210	0.00%
2023/04/25	51.1	104.35	42	105.83	102.50	9.1	29,185	0.03%
2023/04/24	53	104.55	49	103.54	105.00	4	29,020	0.01%
2023/04/21	54	104.82	46	105.89	102.50	8	29,141	0.03%
2023/04/20	18	108.64	11	107.00	105.50	7	29,050	0.02%
2023/04/19	11.1	107.36	10	108.35	108.00	1.1	29,152	0.00%
2023/04/18	56	109.24	52	109.55	109.00	4	29,337	0.01%
2023/04/17	88.1	108.31	108.5	108.61	109.00	-20.4	29,711	-0.07%	大賣/
2023/04/14	51	106.67	86	106.34	105.50	-35	30,650	-0.11%
2023/04/13	132.6	110.69	72.5	108.86	108.00	60.1	31,030	0.19%	大買/
2023/04/12	77	113.55	25.9	114.06	115.00	51.1	29,982	0.17%
2023/04/11	54	106.68	60	107.44	108.00	-6	28,569	-0.02%
2023/04/10	42.3	99.76	86.1	100.34	101.50	-43.8	27,451	-0.16%
2023/04/07	19	97.43	51.1	97.69	96.80	-32.1	27,042	-0.12%
2023/04/06	60	95.48	20.2	95.60	95.70	39.8	26,696	0.15%
2023/03/31	46.2	95.13	56	94.60	94.60	-9.8	26,774	-0.04%
2023/03/30	10	95.65	1	95.00	96.00	9	26,767	0.03%
2023/03/29	6	95.50	6.1	95.87	94.70	-0.1	26,888	0.00%
2023/03/28	60.1	94.80	112	95.04	94.80	-51.9	27,207	-0.19%	大賣/
2023/03/27	75	94.56	22	94.70	94.50	53	27,414	0.19%
2023/03/24	35	96.71	63	96.58	95.90	-28	27,702	-0.10%
2023/03/23	72	96.50	41	96.43	95.90	31	28,349	0.11%
2023/03/22	22.2	98.96	5	99.08	97.00	17.2	28,665	0.06%
2023/03/21	15	99.79	26.4	99.46	98.50	-11.4	28,670	-0.04%
2023/03/20	35.3	96.31	40.2	97.31	98.80	-4.9	28,472	-0.02%
2023/03/17	78	94.43	127	94.22	94.90	-49	28,219	-0.17%	大賣/
2023/03/16	58	93.88	5	93.46	93.20	53	28,177	0.19%
2023/03/15	42	95.36	74	96.12	95.00	-32	28,284	-0.11%
2023/03/14	69	96.23	35	96.10	94.70	34	29,368	0.12%
2023/03/13	44	94.62	44	95.28	95.50	0	29,706	0.00%
2023/03/10	16	97.78	2	96.35	96.90	14	30,663	0.05%
2023/03/09	41.2	100.13	70.5	101.05	100.50	-29.3	30,515	-0.10%
2023/03/08	99	100.55	71.1	100.59	100.50	27.9	30,102	0.09%
2023/03/07	91	98.95	106.1	99.33	98.50	-15.1	29,772	-0.05%	大賣/
2023/03/06	75	96.19	73.2	96.80	97.00	1.8	29,510	0.01%
2023/03/03	16.6	96.19	30	97.37	94.60	-13.4	29,941	-0.04%
2023/03/02	78.1	96.19	73	97.23	96.10	5.1	29,813	0.02%
2023/03/01	22	95.17	71	96.27	96.50	-49	29,532	-0.17%
2023/02/24	4	95.67	3	96.80	94.90	1	29,498	0.00%
2023/02/23	122	96.12	181	96.20	95.70	-59	29,418	-0.20%	大買/大賣/
2023/02/22	155.2	94.63	44	94.95	94.20	111.2	29,235	0.38%	大買/鉅額交易
2023/02/21	57.5	94.87	138.3	95.15	96.40	-80.8	29,050	-0.28%	大賣/
2023/02/20	108.5	91.27	42	92.53	92.10	66.5	28,150	0.24%	大買/
2023/02/17	33.2	89.02	72	89.05	90.70	-38.8	27,666	-0.14%
2023/02/16	32.5	87.79	23	87.85	87.80	9.5	27,018	0.04%
2023/02/15	57.2	86.99	53	87.83	86.50	4.2	26,505	0.02%
2023/02/14	20	84.16	19.2	83.30	84.10	0.9	25,066	0.00%
2023/02/13	1	82.20	35	82.81	83.00	-34	24,737	-0.14%
2023/02/10	30.6	82.67	40	83.14	81.90	-9.4	24,572	-0.04%
2023/02/09	56.2	82.40	39.1	82.45	82.00	17	24,140	0.07%
2023/02/08	7	79.79	5	80.00	79.20	2	23,532	0.01%
2023/02/07	9.1	79.19	2	79.30	79.20	7.1	23,300	0.03%
2023/02/06	1.2	78.75	1	78.30	78.40	0.2	23,265	0.00%
2023/02/03	26.7	78.44	6	78.62	78.10	20.7	23,280	0.09%
2023/02/02	48	80.48	7.2	80.78	79.80	40.9	23,012	0.18%
2023/02/01	17.2	80.34	8	80.50	80.20	9.2	22,598	0.04%
2023/01/31	37	77.80	41.4	79.37	81.00	-4.4	22,175	-0.02%
2023/01/30	35	73.38	41.1	74.24	75.50	-6.1	21,424	-0.03%
2023/01/17	13.3	73.08	14.1	73.45	73.10	-0.9	21,062	0.00%
2023/01/16	12.1	71.54	11.1	71.39	71.60	1	20,731	0.00%
2023/01/13	0.1	71.00	1	70.90	70.60	-0.9	20,671	0.00%
2023/01/12	11	72.31	25	71.72	71.20	-14	20,626	-0.07%
2023/01/11	8.1	73.57	1	72.70	72.00	7.1	20,520	0.03%
2023/01/10	3	72.60	10	72.40	72.40	-7	20,260	-0.03%
2023/01/09	7	72.66	13	73.26	73.20	-6	20,082	-0.03%
2023/01/06	14.1	71.18	1.1	72.46	72.70	13	19,803	0.07%
2023/01/05	36	72.59	26	72.52	71.90	10	19,569	0.05%
2023/01/04	70.1	74.14	95.3	74.87	74.00	-25.2	18,947	-0.13%
2023/01/03	13.3	71.11	29.2	70.26	72.10	-15.9	17,477	-0.09%
2022/12/29	3.1	67.02	3	66.80	67.00	0.1	16,476	0.00%
2022/12/28	0.1	67.10	1	67.90	67.00	-0.9	16,418	-0.01%
2022/12/27	7	67.36	5	67.46	67.40	2	16,377	0.01%
2022/12/26	0	0.00	3	66.93	66.50	-3	16,059	-0.02%
2022/12/23	1	67.00	0	0.00	66.00	1	16,020	0.01%
2022/12/22	15	66.03	17	65.94	65.90	-2	15,969	-0.01%
2022/12/21	3	65.80	13	65.77	65.50	-10	15,986	-0.06%
2022/12/20	12	65.36	12	65.52	64.00	0	15,893	0.00%
2022/12/19	5.1	66.34	5	65.78	66.00	0.1	15,688	0.00%
2022/12/16	19	67.84	16	68.31	68.30	3	15,539	0.02%
2022/12/15	24.1	68.09	23	67.56	68.50	1.1	15,149	0.01%
2022/12/14	4	65.40	26	65.87	66.50	-22	14,477	-0.15%
2022/12/13	4	65.33	7	65.36	63.60	-3	14,285	-0.02%
2022/12/12	12	64.42	27	64.33	64.00	-15	14,425	-0.10%
2022/12/09	18	63.38	5	63.80	63.70	13	14,465	0.09%
2022/12/08	10	63.01	9	63.26	63.10	1	14,355	0.01%
2022/12/07	119	63.80	92.1	62.82	62.80	26.9	14,172	0.19%	大買/
2022/12/06	20	65.69	34	66.48	64.50	-14	13,764	-0.10%
2022/12/05	46	65.35	22.6	64.91	64.80	23.4	12,633	0.18%
2022/12/02	11.1	62.88	54	64.47	65.20	-42.9	12,341	-0.35%
2022/12/01	18	60.08	23	59.97	59.30	-5	11,167	-0.04%
2022/11/30	1	58.40	4	58.73	58.90	-3	11,006	-0.03%
2022/11/29	11	58.12	1	57.90	57.90	10	10,836	0.09%
2022/11/28	15	57.31	6	58.03	58.50	9	10,752	0.08%
2022/11/25	26	57.60	21	58.17	57.20	5	10,536	0.05%
2022/11/24	4	55.78	11	56.09	55.80	-7	10,090	-0.07%
2022/11/23	0	0.00	2	54.90	54.60	-2	10,199	-0.02%
2022/11/22	5	55.52	4	55.00	55.10	1	10,247	0.01%
2022/11/21	6	56.02	7	55.19	55.70	-1	10,152	-0.01%
2022/11/18	21	54.74	4	54.43	54.20	17	10,005	0.17%
2022/11/17	9	54.20	12	54.42	55.40	-3	9,856	-0.03%
2022/11/16	1	52.10	2	52.40	52.20	-1	9,646	-0.01%
2022/11/15	2	53.70	1	53.00	53.20	1	9,931	0.01%
2022/11/14	4	52.50	3	51.90	52.50	1	10,096	0.01%
2022/11/11	15.1	51.79	1	52.20	51.70	14.1	10,244	0.14%
2022/11/10	3	51.80	1	52.70	51.80	2	10,364	0.02%
2022/11/09	13	52.88	0	0.00	53.10	13	10,932	0.12%
2022/11/08	2	53.60	1	52.90	52.90	1	11,144	0.01%
2022/11/07	0	0.00	2	53.20	53.50	-2	11,328	-0.02%
2022/11/04	4	53.08	3	52.97	53.00	1	11,785	0.01%
2022/11/03	1	51.90	2	52.75	52.80	-1	12,344	-0.01%
2022/11/02	2	52.10	1	52.00	52.20	1	12,540	0.01%
2022/10/31	1	49.60	1	49.55	49.40	0	12,488	0.00%
2022/10/28	11	49.95	4	49.33	49.05	7	12,647	0.06%
2022/10/27	0	0.00	1	50.50	50.70	-1	12,840	-0.01%
2022/10/26	3	50.14	20	50.75	50.00	-17	13,071	-0.13%
2022/10/25	2	51.50	5	51.48	51.10	-3	13,337	-0.02%
2022/10/24	4	52.43	1	53.40	52.00	3	14,101	0.02%
2022/10/21	1.3	52.57	0	0.00	52.10	1.3	14,806	0.01%
2022/10/20	0.3	52.70	0	0.00	52.80	0.3	14,905	0.00%
2022/10/19	10	55.00	0	0.00	54.20	10	14,966	0.07%
2022/10/17	2	54.00	5	54.28	54.50	-3	15,381	-0.02%
2022/10/14	0.2	56.30	2	56.20	55.40	-1.8	15,541	-0.01%
2022/10/13	3	53.80	0	0.00	53.20	3	15,544	0.02%
2022/10/12	4.1	55.09	0	0.00	56.10	4.1	15,480	0.03%
2022/10/11	0.3	56.40	6	55.87	56.40	-5.7	15,523	-0.04%
2022/10/07	17	57.26	2	57.60	57.10	15	15,900	0.09%
2022/10/06	4	57.50	2	57.50	57.50	2	16,073	0.01%
2022/10/05	14	57.44	2.5	57.86	57.00	11.5	16,339	0.07%
2022/10/04	11	57.72	0	0.00	57.20	11	16,400	0.07%
2022/09/30	1	57.00	3	56.37	56.90	-2	16,874	-0.01%
2022/09/29	4.2	58.00	1	57.60	57.00	3.2	17,211	0.02%
2022/09/28	1.2	59.14	0	0.00	57.60	1.2	17,426	0.01%
2022/09/27	0	60.90	0	0.00	60.90	0	17,803	0.00%
2022/09/26	0.3	61.60	6	60.82	60.60	-5.7	18,300	-0.03%
2022/09/23	4	64.27	10	63.80	63.80	-6	19,012	-0.03%
2022/09/22	11	66.28	3	66.37	66.60	8	19,281	0.04%
2022/09/21	3	66.13	3.1	65.48	65.40	-0.1	19,677	0.00%
2022/09/20	2	65.00	2	65.65	66.30	0	20,980	0.00%
2022/09/19	7	64.99	9	66.56	64.20	-2	21,765	-0.01%
2022/09/16	5.4	65.87	2	64.40	64.50	3.4	21,976	0.02%
2022/09/15	5	66.48	3	66.00	66.00	2	21,874	0.01%
2022/09/14	2	65.70	2	65.70	65.80	0	21,968	0.00%
2022/09/13	3	66.80	4	66.15	66.10	-1	21,968	0.00%
2022/09/12	0	0.00	1	66.00	66.00	-1	21,911	0.00%
2022/09/08	2.1	65.81	17	66.58	66.90	-14.9	21,750	-0.07%
2022/09/07	1.1	64.18	1	63.90	63.80	0.1	21,449	0.00%
2022/09/06	1.1	64.99	4	63.25	63.50	-3	21,508	-0.01%
2022/09/05	0	0.00	1	65.40	65.20	-1	21,382	0.00%
2022/09/02	1	64.60	3	64.60	64.80	-2	21,343	-0.01%
2022/09/01	1	65.90	5	65.96	65.80	-4	21,248	-0.02%
2022/08/31	4	66.83	8	66.81	66.20	-4	21,323	-0.02%
2022/08/30	5.1	65.22	3	66.03	66.30	2.1	21,126	0.01%
2022/08/29	0	0.00	7.6	64.46	64.40	-7.6	20,859	-0.04%
2022/08/26	4	64.35	2	65.29	64.20	2	20,704	0.01%
2022/08/25	30.1	65.31	28	64.95	65.00	2.1	20,571	0.01%
2022/08/24	3	65.27	9	65.51	65.40	-6	20,454	-0.03%
2022/08/23	18.1	65.46	20	65.43	65.80	-2	20,401	-0.01%
2022/08/22	28	65.23	24	65.38	65.00	4	20,372	0.02%
2022/08/19	44	64.24	44	63.69	63.70	0	19,978	0.00%
2022/08/18	21	62.56	22	63.12	64.00	-1	19,698	-0.01%
2022/08/17	50	61.82	39	62.21	62.00	11	19,495	0.06%
2022/08/16	49.2	63.18	44	62.17	62.10	5.2	19,317	0.03%
2022/08/15	2	63.90	3	64.30	64.70	-1	18,711	-0.01%
2022/08/12	7	62.60	13	63.15	63.10	-6	18,500	-0.03%
2022/08/11	15	62.12	23	62.66	62.90	-8	18,272	-0.04%
2022/08/10	6.1	60.29	13	61.13	61.50	-6.9	17,823	-0.04%
2022/08/09	5	58.88	2	59.00	58.40	3	17,220	0.02%
2022/08/08	1	58.00	1	58.00	58.30	0	17,080	0.00%
2022/08/05	2	57.50	7	57.84	57.70	-5	17,148	-0.03%
2022/08/04	7	57.04	7	57.10	57.30	0	17,228	0.00%
2022/08/03	1	59.00	2	58.00	57.70	-1	17,106	-0.01%
2022/08/02	5	59.20	7	58.87	58.90	-2	16,927	-0.01%
2022/08/01	19	58.70	23	59.05	59.10	-4	16,851	-0.02%
2022/07/29	6	57.33	32	57.91	58.20	-26	16,566	-0.16%
2022/07/28	1	55.40	24	56.77	56.70	-23	15,807	-0.15%
2022/07/27	6	53.60	1	54.00	54.40	5	15,127	0.03%
2022/07/26	2	53.00	6	53.52	53.40	-4	15,289	-0.03%
2022/07/25	15	53.19	4	53.53	52.90	11	15,443	0.07%
2022/07/22	10	54.66	5	54.54	54.80	5	15,678	0.03%
2022/07/21	7	53.39	4	53.28	53.90	3	15,833	0.02%
2022/07/20	4	54.78	4	54.25	54.10	0	16,130	0.00%
2022/07/19	3	55.07	6	55.02	54.60	-3	16,269	-0.02%
2022/07/18	9	54.93	8	54.56	54.60	1	16,315	0.01%
2022/07/15	16	54.59	6	54.43	54.00	10	16,492	0.06%
2022/07/14	4	55.58	5	55.94	56.40	-1	16,753	-0.01%
2022/07/13	4	55.45	2	55.95	54.80	2	17,209	0.01%
2022/07/12	0	0.00	2	54.45	54.10	-2	17,341	-0.01%
2022/07/11	2	53.30	3	54.63	55.00	-1	18,146	-0.01%
2022/07/08	7	54.77	3	54.43	54.20	4	18,223	0.02%
2022/07/07	4	54.53	6	55.13	55.50	-2	17,929	-0.01%
2022/07/06	4	55.00	7	54.59	54.10	-3	17,590	-0.02%
2022/07/05	18	55.24	17	55.19	54.70	1	17,415	0.01%
2022/07/04	16	54.99	10	55.56	55.60	6	16,970	0.04%
2022/07/01	19	56.04	36	56.51	55.50	-17	16,541	-0.10%
2022/06/30	14	54.99	17	55.29	55.10	-3	15,706	-0.02%
2022/06/29	13	54.71	10	54.66	54.40	3	15,419	0.02%
2022/06/28	38	55.45	48.2	55.03	55.00	-10.2	15,986	-0.06%
2022/06/27	17	54.15	16	54.81	54.90	1	14,665	0.01%
2022/06/24	17	51.39	21	52.34	53.80	-4	13,696	-0.03%
2022/06/23	9	49.28	8	49.14	48.95	1	13,228	0.01%
2022/06/22	7	49.32	11.1	48.90	49.05	-4.1	13,237	-0.03%
2022/06/21	9	47.72	0	0.00	48.55	9	13,481	0.07%
2022/06/17	1	47.65	0	0.00	47.95	1	14,125	0.01%
2022/06/16	3	47.65	7	48.54	47.65	-4	14,939	-0.03%
2022/06/15	13	49.01	3	49.63	48.05	10	15,203	0.07%
2022/06/14	1	49.10	6	49.04	49.30	-5	15,377	-0.03%
2022/06/13	0	0.00	1	50.20	49.95	-1	16,195	-0.01%
2022/06/10	1	51.40	1	51.10	51.30	0	16,713	0.00%
2022/06/09	4	51.00	7	51.31	51.10	-3	17,198	-0.02%
2022/06/08	9	50.14	25	49.80	49.80	-16	17,165	-0.09%
2022/06/07	2	50.30	0	0.00	50.10	2	17,206	0.01%
2022/06/06	15	50.00	1	50.20	50.00	14	17,158	0.08%
2022/06/02	2	50.20	2	50.20	50.20	0	17,196	0.00%
2022/06/01	1	50.79	1.2	50.65	50.80	-0.2	17,172	0.00%
2022/05/31	8	51.19	3	51.10	51.50	5	17,112	0.03%
2022/05/30	11	51.69	4	50.98	51.90	7	17,036	0.04%
2022/05/26	3	50.07	0	0.00	49.40	3	16,750	0.02%
2022/05/25	3	49.60	0	0.00	49.50	3	16,661	0.02%
2022/05/24	0	0.00	8	49.22	49.00	-8	16,638	-0.05%
2022/05/23	16	50.05	2	49.80	50.10	14	16,545	0.08%
2022/05/20	2	49.40	0	0.00	48.95	2	16,469	0.01%
2022/05/19	0	0.00	3	48.45	49.00	-3	16,405	-0.02%
2022/05/18	0	49.70	1	50.00	49.45	-1	16,350	-0.01%
2022/05/17	2	49.83	1	49.85	49.75	1	16,270	0.01%
2022/05/16	3	49.35	0	0.00	49.45	3	16,202	0.02%
2022/05/13	28	49.01	26	48.91	48.75	2	16,067	0.01%
2022/05/12	1	47.75	0	0.00	46.35	1	15,880	0.01%
2022/05/11	2	48.72	0	0.00	48.05	2	15,656	0.01%
2022/05/10	1	50.29	3	49.38	49.50	-2	15,557	-0.01%
2022/05/09	4	49.71	4	50.38	50.00	0	15,465	0.00%
2022/05/06	0.1	51.99	0	0.00	51.80	0.1	15,251	0.00%
2022/05/05	5	52.96	0	0.00	52.40	5	15,171	0.03%
2022/05/04	0	52.20	0	0.00	52.60	0	15,094	0.00%
2022/05/03	29.2	52.75	9	52.94	52.50	20.2	14,998	0.13%
2022/04/29	31	54.62	2	55.40	54.40	29	14,716	0.20%
2022/04/28	6	56.60	5	57.12	55.60	1	14,435	0.01%
2022/04/27	34	55.85	55	56.67	57.00	-21	13,926	-0.15%
2022/04/26	62	57.04	46	56.97	56.40	16	13,487	0.12%
2022/04/25	13.1	55.08	3	54.10	54.10	10.1	12,923	0.08%
2022/04/22	5	56.22	2	56.10	56.50	3	12,677	0.02%
2022/04/21	5	56.88	8	56.39	56.30	-3	12,534	-0.02%
2022/04/20	9	57.59	11	58.23	57.60	-2	12,214	-0.02%
2022/04/19	6	57.23	56	56.80	57.30	-50	11,523	-0.43%
2022/04/18	19.3	55.94	24	55.18	55.30	-4.8	10,878	-0.04%
2022/04/15	19	56.25	14	56.17	55.60	5	10,439	0.05%
2022/04/14	0	0.00	2	55.50	55.50	-2	9,471	-0.02%
2022/04/12	21	52.21	1	52.70	52.80	20	9,096	0.22%
2022/04/11	7	54.10	9	53.20	53.60	-2	8,999	-0.02%
2022/04/08	11	52.39	0	0.00	52.90	11	8,831	0.12%
2022/04/07	0	0.00	11	51.95	51.60	-11	8,700	-0.13%
2022/04/06	1	53.50	0	0.00	53.90	1	8,537	0.01%
2022/04/01	5	53.96	3	53.83	54.00	2	8,419	0.02%
2022/03/31	18	55.46	20	55.81	54.70	-2	8,231	-0.02%
2022/03/30	1	54.30	0	0.00	54.30	1	7,199	0.01%
2022/03/29	5	53.92	1	54.00	54.00	4	7,173	0.06%
2022/03/28	3	54.30	8	54.43	54.70	-5	7,042	-0.07%
2022/03/25	3	53.73	3	53.80	53.80	0	6,846	0.00%
2022/03/24	12	54.93	11	55.16	53.70	1	6,702	0.01%
2022/03/23	6	53.77	6	54.35	54.70	0	6,272	0.00%
2022/03/22	6	54.40	2	54.65	54.90	4	5,971	0.07%
2022/03/21	18	52.46	54.9	53.80	54.10	-36.9	5,535	-0.67%
2022/03/18	3.1	51.38	8	49.99	50.80	-5	4,688	-0.11%
2022/03/17	30	50.99	33	50.92	51.10	-3	4,392	-0.07%
2022/03/16	16	51.53	20	51.50	51.90	-4	4,011	-0.10%
2022/03/15	24	49.31	21	49.84	49.10	3	3,156	0.10%
2022/03/14	11	48.30	15	48.63	50.10	-4	2,651	-0.15%
2022/03/11	2	45.23	11	45.25	45.55	-9	2,123	-0.42%
2022/03/10	2	44.40	10	44.19	44.45	-8	1,991	-0.40%
2022/03/09	30	42.15	0	0.00	42.25	30	1,908	1.57%
2022/03/08	24	41.57	3	41.37	41.50	21	1,950	1.08%
2022/03/07	0	0.00	3	42.87	42.75	-3	1,903	-0.16%
2022/03/04	5	43.54	2	43.85	43.75	3	1,915	0.16%
2022/03/01	3	42.55	0	0.00	42.55	3	1,975	0.15%
2022/02/25	2	41.60	0	0.00	41.80	2	1,986	0.10%
2022/02/24	2	41.20	0	0.00	41.20	2	2,028	0.10%
2022/02/22	0	0.00	5	42.85	42.70	-5	2,081	-0.24%
2022/02/21	5	43.35	1	43.10	43.40	4	2,121	0.19%
2022/02/18	1	43.10	0	0.00	43.05	1	2,176	0.05%
2022/02/17	0	0.00	1	43.25	43.20	-1	2,319	-0.04%
2022/02/16	1	42.95	0	0.00	43.00	1	2,365	0.04%
2022/02/11	0	0.00	1	43.95	43.70	-1	2,526	-0.04%
2022/02/09	0	0.00	2	43.78	44.00	-2	2,656	-0.08%
2022/02/08	0	0.00	1	43.40	43.70	-1	2,668	-0.04%
2022/01/26	1	41.40	0	0.00	42.00	1	2,682	0.04%
2022/01/25	1	41.40	1	41.40	41.25	0	2,745	0.00%
2022/01/24	3	41.67	0	0.00	41.85	3	2,822	0.11%
2022/01/21	0	0.00	2	42.45	42.30	-2	2,841	-0.07%
2022/01/17	0	0.00	10	43.30	43.45	-10	3,308	-0.30%
2022/01/14	0	0.00	13	43.58	43.50	-13	3,482	-0.37%
2022/01/13	10	44.15	27	44.38	44.25	-17	4,141	-0.41%
2022/01/12	0	0.00	5	44.22	44.35	-5	4,166	-0.12%
2022/01/11	6	45.23	0	0.00	44.50	6	4,173	0.14%
2022/01/10	5	44.50	3	44.70	44.70	2	4,154	0.05%
2022/01/07	0	0.00	10	44.80	44.70	-10	4,168	-0.24%
2022/01/06	20	45.16	1	45.11	45.20	19	4,178	0.45%
2022/01/05	0	0.00	17	45.44	45.35	-17	4,189	-0.41%
2022/01/04	15	44.79	2	44.80	45.10	13	4,176	0.31%
2021/12/30	8	45.21	0	0.00	45.25	8	4,244	0.19%
2021/12/29	16	45.38	2	45.45	45.35	14	4,370	0.32%
2021/12/28	18	44.87	1	45.05	44.80	17	4,372	0.39%
2021/12/27	3	44.82	0	0.00	44.95	3	4,438	0.07%
2021/12/24	3	45.05	0	0.00	44.90	3	4,811	0.06%
2021/12/23	1	45.20	1	44.50	44.80	0	5,005	0.00%
2021/12/22	2	43.68	3	43.80	43.80	-1	5,264	-0.02%
2021/12/21	6	43.32	0	0.00	43.65	6	5,292	0.11%
2021/12/20	5	43.74	4	43.66	43.30	1	5,282	0.02%
2021/12/17	12	43.15	3	43.32	43.05	9	5,268	0.17%
2021/12/16	1	43.35	1	43.40	43.05	0	5,253	0.00%
2021/12/15	2	43.55	0	0.00	43.55	2	5,231	0.04%
2021/12/14	9	43.58	0	0.00	43.25	9	5,238	0.17%
2021/12/13	0	43.50	0	0.00	43.30	0	5,242	0.00%
2021/12/10	1	43.80	0	0.00	43.70	1	5,235	0.02%
2021/12/09	1	43.75	0	0.00	43.75	1	5,229	0.02%
2021/12/08	2	44.18	5	44.50	44.30	-3	5,196	-0.06%
2021/12/06	0	0.00	1.1	45.38	45.35	-1.1	5,120	-0.02%
2021/12/03	1	44.95	0	0.00	44.95	1	5,122	0.02%
2021/12/02	1	46.10	1	45.60	44.80	0	5,147	0.00%
2021/12/01	6	45.32	3	45.12	45.15	3	5,170	0.06%
2021/11/30	1	45.50	1	45.45	44.85	0	5,205	0.00%
2021/11/29	1	44.45	0	0.00	44.50	1	5,193	0.02%
2021/11/26	2	45.00	1	44.90	44.70	1	5,164	0.02%
2021/11/25	1	45.60	3	45.92	45.70	-2	5,134	-0.04%
2021/11/24	0	0.00	0	45.55	45.75	0	5,148	0.00%
2021/11/23	0	0.00	3	45.68	45.95	-3	5,135	-0.06%
2021/11/22	1	45.70	3	45.50	45.55	-2	5,109	-0.04%
2021/11/19	1	45.70	1	45.45	45.00	0	5,067	0.00%
2021/11/18	0	0.00	1	45.50	45.60	-1	5,047	-0.02%
2021/11/17	1	45.15	4	44.95	45.55	-3	5,015	-0.06%
2021/11/16	3	45.00	10	45.17	45.65	-7	4,981	-0.14%
2021/11/15	3	43.88	3.1	43.95	43.95	-0.1	4,853	0.00%
2021/11/11	0	0.00	4	43.03	43.25	-4	4,783	-0.08%
2021/11/10	1	42.20	0.1	42.20	42.60	0.9	4,747	0.02%
2021/11/09	2	42.87	9.1	42.70	42.55	-7	4,734	-0.15%
2021/11/08	3	42.00	3	41.87	42.05	0	4,663	0.00%
2021/11/05	1	40.75	1.1	41.28	41.25	-0.1	4,663	0.00%
2021/11/04	13.1	41.02	0	0.00	40.95	13.1	4,715	0.28%
2021/11/03	0	41.10	0	0.00	41.15	0	4,743	0.00%
2021/11/02	3	41.68	1.5	42.13	41.25	1.5	4,741	0.03%
2021/11/01	8.1	42.05	0	0.00	42.05	8.1	4,685	0.17%
2021/10/29	2.1	40.95	0	0.00	41.15	2.1	4,661	0.05%
2021/10/28	7.5	40.93	1	41.00	41.10	6.5	4,626	0.14%
2021/10/27	1	39.35	1	39.50	39.75	0	4,571	0.00%
2021/10/26	11.1	39.45	2	39.15	39.35	9.1	4,630	0.20%
2021/10/25	16	40.63	4.1	39.79	40.20	11.9	4,527	0.26%
2021/10/22	12	41.34	1.8	41.48	41.50	10.2	4,748	0.21%
2021/10/21	32	41.48	38	41.27	41.30	-6	4,695	-0.13%
2021/10/19	3	46.15	5	46.30	46.50	-2	4,018	-0.05%
2021/10/15	0	0.00	6	45.73	45.75	-6	4,047	-0.15%
2021/10/14	5	45.60	0	0.00	45.40	5	4,070	0.12%
2021/10/13	1	45.80	0	0.00	45.85	1	4,126	0.02%
2021/10/12	0	0.00	1	46.20	46.25	-1	4,124	-0.02%
2021/10/08	1	46.95	0	0.00	46.90	1	4,124	0.02%
2021/10/07	2	47.10	0	0.00	47.80	2	4,125	0.05%
2021/10/06	1	46.70	1	47.45	46.50	0	4,154	0.00%
2021/10/05	2	46.38	4	46.01	46.20	-2	4,050	-0.05%
2021/10/04	1	47.10	1	47.40	46.40	0	4,066	0.00%
2021/10/01	6	48.73	7	47.16	46.50	-1	4,025	-0.02%
2021/09/30	4	49.10	15	49.05	48.75	-11	3,694	-0.30%
2021/09/29	35	49.13	10	48.70	48.70	25	3,488	0.72%
2021/09/28	2	47.13	4	47.00	47.05	-2	3,193	-0.06%
2021/09/27	0	0.00	1	46.40	46.25	-1	3,191	-0.03%
2021/09/24	11	46.71	6	46.39	46.25	5	3,263	0.15%
2021/09/22	0	45.40	6	45.40	45.60	-6	3,337	-0.18%
2021/09/17	2	45.98	1	46.00	45.90	1	3,451	0.03%
2021/09/16	5	46.81	4	46.58	46.30	1	3,559	0.03%
2021/09/15	1	45.90	1	45.90	46.05	0	3,606	0.00%
2021/09/14	2	45.50	0	0.00	45.50	2	3,755	0.05%
2021/09/13	0	45.60	0	0.00	45.45	0	4,211	0.00%
2021/09/10	0	0.00	1	45.50	45.55	-1	4,257	-0.02%
2021/09/09	2	44.85	1	44.90	45.10	1	4,336	0.02%
2021/09/08	8	45.10	1	45.25	45.00	7	4,384	0.16%
2021/09/07	1	46.00	1	46.05	46.00	0	4,414	0.00%
2021/09/06	4	48.24	1	48.75	47.85	3	4,409	0.07%
2021/09/03	1	48.60	13	48.80	48.70	-12	4,376	-0.27%
2021/09/02	0	0.00	1	49.10	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	1	48.90	48.95	-1	4,394	-0.02%
2021/08/31	1	49.15	0	48.70	49.00	1	4,429	0.02%
2021/08/30	2	48.70	12	48.50	48.50	-10	4,467	-0.22%
2021/08/27	5	47.66	0	0.00	47.70	5	4,510	0.11%
2021/08/26	2	48.00	1	48.00	47.60	1	4,563	0.02%
2021/08/25	5	47.62	0	0.00	47.70	5	4,605	0.11%
2021/08/23	2	46.70	1	46.45	46.90	1	4,666	0.02%
2021/08/20	1	45.55	0	0.00	46.00	1	4,715	0.02%
2021/08/19	3	46.23	0	0.00	46.00	3	4,764	0.06%
2021/08/18	2	46.75	2.3	46.04	46.70	-0.3	4,801	-0.01%
2021/08/16	3	46.07	0	0.00	46.45	3	4,928	0.06%
2021/08/13	6	47.60	0.2	47.40	47.10	5.8	4,912	0.12%
2021/08/12	1	47.55	1	47.60	47.60	0	4,969	0.00%
2021/08/11	4	47.39	0	0.00	47.35	4	5,088	0.08%
2021/08/10	3	48.63	0	0.00	48.20	3	5,155	0.06%
2021/08/09	2	49.40	0	0.00	49.20	2	5,268	0.04%
2021/08/05	0	0.00	1	50.80	50.60	-1	5,546	-0.02%
2021/08/04	2	50.95	0	0.00	50.90	2	5,830	0.03%
2021/08/03	0	0.00	10	50.20	50.20	-10	5,928	-0.17%
2021/07/30	10	49.80	0	0.00	50.50	10	6,044	0.17%
2021/07/29	29	50.01	3	50.50	50.20	26	6,132	0.42%
2021/07/28	7	51.06	18	51.17	50.30	-11	6,125	-0.18%
2021/07/27	20	49.70	4	50.63	51.00	16	6,037	0.26%
2021/07/26	6	49.64	5	50.23	49.75	1	6,042	0.02%
2021/07/23	1	49.70	0	0.00	49.55	1	6,086	0.02%
2021/07/22	2	49.08	1	49.50	49.20	1	6,195	0.02%
2021/07/21	21	49.23	0	0.00	49.05	21	6,317	0.33%
2021/07/20	16	50.04	0	0.00	49.80	16	6,381	0.25%
2021/07/19	0	0.00	4.1	50.80	50.80	-4.1	6,457	-0.06%
2021/07/16	4	50.20	0	0.00	50.20	4	6,657	0.06%
2021/07/15	3	49.05	10	50.10	50.20	-7	6,934	-0.10%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/13	14	49.79	1	50.30	49.70	13	7,214	0.18%
2021/07/12	8	49.74	1	49.50	49.70	7	7,453	0.09%
2021/07/09	4.1	49.12	0	0.00	49.10	4.1	7,525	0.05%
2021/07/08	1	49.70	0	0.00	49.80	1	7,848	0.01%
2021/07/07	15	50.03	0	0.00	49.90	15	8,285	0.18%
2021/07/06	1	49.95	8	50.30	49.90	-7	8,754	-0.08%
2021/07/05	0	0.00	3	50.10	50.40	-3	9,480	-0.03%
2021/07/02	5	50.07	0	0.00	50.00	5	9,650	0.05%
2021/07/01	14	50.64	0	0.00	50.00	14	9,895	0.14%
2021/06/30	4	50.80	0.3	51.00	50.80	3.7	10,034	0.04%
2021/06/29	10	50.56	1	50.70	50.50	9	10,099	0.09%
2021/06/28	7	50.96	2	51.20	51.00	5	10,209	0.05%
2021/06/25	9	53.10	5	52.46	52.30	4	10,177	0.04%
2021/06/24	1	52.50	0	0.00	52.30	1	10,163	0.01%
2021/06/23	1	52.60	8	52.54	53.00	-7	10,154	-0.07%
2021/06/22	17	51.94	19	52.80	53.00	-2	10,174	-0.02%
2021/06/21	5	49.85	3	50.40	50.20	2	9,833	0.02%
2021/06/18	2	50.70	0	0.00	50.40	2	9,937	0.02%
2021/06/17	3	50.40	0	0.00	51.30	3	10,040	0.03%
2021/06/11	0	0.00	2	49.60	50.00	-2	10,559	-0.02%
2021/06/09	2	48.63	0	0.00	48.70	2	11,185	0.02%
2021/06/08	0.1	49.50	1	49.60	49.40	-0.9	11,737	-0.01%
2021/06/07	6	49.43	0	0.00	50.00	6	12,061	0.05%
2021/06/04	2	50.70	6	50.80	50.30	-4	12,105	-0.03%
2021/06/03	2	50.65	0	0.00	50.70	2	12,176	0.02%
2021/06/02	6.1	51.00	11	51.03	51.00	-4.9	12,397	-0.04%
2021/06/01	4	51.68	1	51.10	51.50	3	12,559	0.02%
2021/05/31	0	0.00	8	51.13	51.20	-8	13,051	-0.06%
2021/05/28	2.1	51.21	1	51.50	51.20	1.1	13,746	0.01%
2021/05/27	0	0.00	1	51.50	51.50	-1	13,815	-0.01%
2021/05/26	2	49.70	0	0.00	50.40	2	13,869	0.01%
2021/05/25	4	49.43	11	49.30	49.80	-7	13,915	-0.05%
2021/05/24	5	48.35	0	0.00	48.35	5	14,033	0.04%
2021/05/21	0	0.00	1	48.10	48.10	-1	14,176	-0.01%
2021/05/20	12.1	47.70	82	48.50	47.55	-69.9	14,394	-0.49%
2021/05/19	3	48.13	5	48.13	48.80	-2	14,474	-0.01%
2021/05/18	0	0.00	5	46.78	47.45	-5	14,584	-0.03%
2021/05/17	9.1	44.76	11	45.85	44.65	-1.9	14,712	-0.01%
2021/05/14	0	0.00	5	49.10	47.50	-5	14,647	-0.03%
2021/05/13	3	47.03	3	47.20	47.00	0	14,627	0.00%
2021/05/12	10	45.81	1	45.50	45.75	9	14,724	0.06%
2021/05/11	24	49.15	3	48.35	49.20	21	14,627	0.14%
2021/05/07	1	51.90	1	52.50	52.50	0	15,779	0.00%
2021/05/06	1	51.50	4	52.15	51.70	-3	15,779	-0.02%
2021/05/05	12	50.28	3	50.50	49.50	9	15,623	0.06%
2021/05/04	24	50.16	25	47.90	49.35	-1	15,716	-0.01%
2021/05/03	8	52.43	2	52.20	52.00	6	15,725	0.04%
2021/04/29	3	53.43	2	53.55	53.50	1	15,766	0.01%
2021/04/28	6	53.52	0	0.00	53.50	6	15,790	0.04%
2021/04/27	2	53.90	3	53.80	54.10	-1	15,841	-0.01%
2021/04/26	5	54.08	1	54.50	54.20	4	15,879	0.03%
2021/04/23	12	53.59	0	0.00	53.70	12	16,025	0.07%
2021/04/22	22	56.17	0	0.00	54.10	22	16,084	0.14%
2021/04/21	16	56.57	11	56.97	56.30	5	15,904	0.03%
2021/04/20	18	55.53	1	55.70	56.00	17	15,756	0.11%
2021/04/19	27	55.77	2	56.20	56.30	25	15,798	0.16%
2021/04/16	7	55.36	16	55.59	56.10	-9	15,903	-0.06%
2021/04/15	2	53.95	2	53.85	53.70	0	15,762	0.00%
2021/04/14	42	54.57	8	53.11	54.10	34	15,998	0.21%
2021/04/13	63	57.91	11	56.98	55.40	52	16,006	0.32%
2021/04/12	12	56.97	14	57.07	56.40	-2	15,934	-0.01%
2021/04/09	8	55.43	17.1	56.08	57.30	-9.1	16,319	-0.06%
2021/04/08	6.1	54.54	109	54.57	54.30	-102.9	16,049	-0.64%	大賣/鉅額交易
2021/04/07	4	54.70	23	54.23	54.40	-19	16,015	-0.12%
2021/04/06	7	53.13	7	53.26	53.40	0	16,165	0.00%
2021/04/01	0.1	52.70	5	52.60	52.70	-4.9	16,164	-0.03%
2021/03/31	6	53.30	5	53.96	52.80	1	16,177	0.01%
2021/03/30	1	53.10	2	53.40	53.50	-1	16,210	-0.01%
2021/03/29	1	52.70	4	52.98	53.50	-3	16,443	-0.02%
2021/03/26	0	0.00	2	52.30	52.60	-2	16,622	-0.01%
2021/03/25	22	52.00	2	51.75	51.80	20	16,865	0.12%
2021/03/24	112	53.46	1	53.20	53.20	111	17,349	0.64%	大買/鉅額交易
2021/03/23	33	54.09	45	53.88	53.90	-12	17,498	-0.07%
2021/03/22	4	53.65	6	53.43	53.20	-2	17,696	-0.01%
2021/03/19	5	54.12	0	0.00	54.00	5	18,236	0.03%
2021/03/18	14	55.26	214	55.29	55.00	-200	18,672	-1.07%	大賣/鉅額交易
2021/03/17	5	53.94	6	54.37	53.80	-1	19,532	-0.01%
2021/03/16	9	55.22	3	55.00	54.70	6	20,212	0.03%
2021/03/15	11	55.25	27	55.61	55.10	-16	20,601	-0.08%
2021/03/12	8	54.93	64	55.11	54.60	-56	21,284	-0.26%
2021/03/11	2	53.40	13	53.52	53.10	-11	21,124	-0.05%
2021/03/10	10	52.03	12	52.58	52.00	-2	21,286	-0.01%
2021/03/09	11	51.93	2	53.30	51.80	9	21,847	0.04%
2021/03/08	3	52.40	4	52.73	51.90	-1	21,986	0.00%
2021/03/05	9	51.44	3	51.40	51.40	6	22,218	0.03%
2021/03/04	225	53.04	22	53.44	52.70	203	22,943	0.88%	大買/鉅額交易
2021/03/03	90	52.84	81.1	53.08	53.90	8.9	23,991	0.04%
2021/03/02	5	50.40	12	50.87	50.20	-7	24,507	-0.03%
2021/02/26	8	50.37	12	50.38	50.10	-4	26,263	-0.02%
2021/02/25	8	50.53	2	50.90	50.40	6	26,622	0.02%
2021/02/24	13	50.93	6	50.83	50.40	7	26,877	0.03%
2021/02/23	8	51.29	10	51.71	51.70	-2	27,023	-0.01%
2021/02/22	37	50.35	83	50.37	51.40	-46	27,601	-0.17%
2021/02/19	73	49.95	72	49.81	50.00	1	27,761	0.00%
2021/02/18	46	49.95	2	50.03	50.50	44	27,860	0.16%
2021/02/17	2	49.33	3	49.23	49.30	-1	27,884	0.00%
2021/02/05	8	47.61	2	47.45	47.55	6	27,902	0.02%
2021/02/04	4	47.71	5	47.66	47.45	-1	28,067	0.00%
2021/02/03	7	47.67	14	47.93	47.20	-7	28,193	-0.02%
2021/02/02	8	46.94	3	46.88	46.70	5	28,299	0.02%
2021/02/01	18	46.22	12	46.68	46.75	6	28,457	0.02%
2021/01/29	6	48.19	61	49.84	47.90	-55	28,128	-0.20%
2021/01/28	35	47.01	35	46.67	46.55	0	28,220	0.00%
2021/01/27	5	47.10	8	47.12	47.70	-3	28,560	-0.01%
2021/01/26	55	47.57	54	47.15	47.15	1	29,167	0.00%
2021/01/25	17	47.96	14	48.10	48.10	3	29,673	0.01%
2021/01/22	50	46.14	32	46.44	46.45	18	30,115	0.06%
2021/01/21	6	45.27	0	0.00	45.40	6	30,797	0.02%
2021/01/20	17.1	45.49	3	45.87	45.30	14.1	32,476	0.04%
2021/01/19	7	47.88	3	47.67	47.55	4	32,656	0.01%
2021/01/18	12	46.14	6	46.96	47.65	6	33,008	0.02%
2021/01/15	30.1	47.66	2	47.05	47.05	28.1	33,369	0.08%
2021/01/14	26	48.09	25	48.13	48.10	1	33,472	0.00%
2021/01/13	33	48.03	35	48.20	48.20	-2	33,635	-0.01%
2021/01/12	31	48.95	22	48.31	48.25	9	33,857	0.03%
2021/01/11	23	49.42	53	49.54	49.45	-30	34,026	-0.09%
2021/01/08	36	47.99	26	48.26	48.20	10	34,121	0.03%
2021/01/07	7	48.17	7.2	48.64	47.75	-0.2	34,457	0.00%
2021/01/06	14.1	47.44	10	47.38	47.10	4.1	35,051	0.01%
2021/01/05	31	48.95	33	48.80	48.65	-2	35,154	-0.01%
2021/01/04	21	49.71	2	49.75	49.10	19	35,607	0.05%
2020/12/31	18	54.08	3	53.93	53.60	15	35,064	0.04%
2020/12/30	2	55.90	5	56.04	56.20	-3	34,948	-0.01%
2020/12/29	22	55.78	23	55.98	55.90	-1	35,653	0.00%
2020/12/28	3	55.20	9	55.58	55.20	-6	35,848	-0.02%
2020/12/25	5	54.30	2	54.50	54.60	3	36,510	0.01%
2020/12/24	6	55.02	5	55.26	54.70	1	36,688	0.00%
2020/12/23	8	55.06	5	54.72	54.30	3	36,828	0.01%
2020/12/22	2.1	55.25	1	53.40	53.10	1.1	37,382	0.00%
2020/12/21	5	55.66	2	55.85	55.50	3	37,567	0.01%
2020/12/18	12	55.58	19	54.90	55.80	-7	38,202	-0.02%
2020/12/17	34	53.17	22	52.98	53.00	12	38,116	0.03%
2020/12/16	8	53.70	21	53.32	54.20	-13	38,160	-0.03%
2020/12/15	8.1	53.86	1	54.10	51.80	7.1	38,056	0.02%
2020/12/14	19.1	55.91	23	55.63	55.60	-4	37,801	-0.01%
2020/12/11	33	57.64	19	57.60	55.80	14	37,521	0.04%
2020/12/10	16	62.49	15	64.63	61.70	1	36,688	0.00%
2020/12/09	10	63.03	13	62.32	63.30	-3	36,539	-0.01%
2020/12/08	91	59.59	193	60.48	61.50	-102	37,342	-0.27%	大賣/鉅額交易
2020/12/07	3	58.20	9	58.20	58.20	-6	37,134	-0.02%
2020/12/04	4	56.78	7	57.34	57.30	-3	37,103	-0.01%
2020/12/03	11	58.55	22	58.46	58.30	-11	37,234	-0.03%
2020/12/02	123	58.28	21	57.45	57.40	102	37,364	0.27%	大買/鉅額交易
2020/12/01	17	58.19	7	58.94	58.00	10	38,275	0.03%
2020/11/30	40	57.83	34	58.21	58.50	6	38,300	0.02%
2020/11/27	73	57.10	72	56.77	56.70	1	37,928	0.00%
2020/11/26	58.1	55.91	41.8	56.11	55.60	16.4	37,034	0.04%
2020/11/25	12	54.68	41.6	55.09	56.10	-29.6	36,177	-0.08%
2020/11/24	28	51.25	26	51.07	51.00	2	34,519	0.01%
2020/11/23	3	50.90	22	49.88	50.90	-19	34,095	-0.06%
2020/11/20	13	49.90	12	50.32	49.65	1	33,763	0.00%
2020/11/19	108	50.72	59	50.74	50.30	49	33,458	0.15%	大買/
2020/11/18	10	49.42	26	49.18	49.75	-16	32,719	-0.05%
2020/11/17	15	47.89	12	48.14	47.65	3	32,390	0.01%
2020/11/16	44	48.16	32	47.57	47.55	12	32,271	0.04%
2020/11/13	5	48.58	10	47.97	48.55	-5	32,114	-0.02%
2020/11/12	3	47.45	1	47.20	47.20	2	32,031	0.01%
2020/11/11	2	48.65	2	48.58	48.65	0	32,081	0.00%
2020/11/10	7	48.36	4	48.93	48.80	3	32,097	0.01%
2020/11/09	20	50.10	5	50.29	49.85	15	31,720	0.05%
2020/11/06	1	49.80	1	49.85	50.00	0	31,373	0.00%
2020/11/05	17	50.32	11	50.62	50.20	6	31,123	0.02%
2020/11/04	7	49.41	7	49.62	49.00	0	30,304	0.00%
2020/11/03	26	49.66	15	49.79	49.60	11	29,905	0.04%
2020/11/02	14	48.91	16	49.07	49.05	-2	29,259	-0.01%
2020/10/30	14	50.79	8	51.07	48.15	6	28,635	0.02%
2020/10/29	18	51.92	34	52.10	51.90	-16	27,928	-0.06%
2020/10/28	22	52.06	33	52.27	53.00	-11	27,143	-0.04%
2020/10/27	1	48.75	1	49.40	48.75	0	25,399	0.00%
2020/10/26	11	49.21	9	49.29	49.45	2	25,117	0.01%
2020/10/23	54	48.41	55	48.91	49.00	-1	24,608	0.00%
2020/10/22	1	47.20	3	46.70	47.00	-2	24,019	-0.01%
2020/10/21	5	46.43	5	46.54	46.10	0	23,783	0.00%
2020/10/20	3	46.22	5	45.85	45.90	-2	23,587	-0.01%
2020/10/19	6	47.47	6	47.37	47.25	0	23,359	0.00%
2020/10/16	22	48.49	8	47.83	47.40	14	23,270	0.06%
2020/10/15	8	50.74	4	50.05	49.30	4	22,868	0.02%
2020/10/14	32	50.50	49	51.30	50.70	-17	22,361	-0.08%
2020/10/13	13	48.97	22	48.91	49.40	-9	21,443	-0.04%
2020/10/12	37	48.83	30	48.80	49.40	7	20,980	0.03%
2020/10/08	11	46.95	10	46.82	47.00	1	20,214	0.00%
2020/10/07	16	46.44	3	46.43	46.55	13	19,873	0.07%
2020/10/06	30	47.05	21	46.81	46.90	9	19,520	0.05%
2020/10/05	11	43.73	13	44.03	45.60	-2	18,668	-0.01%
2020/09/30	26	43.21	24	42.92	42.70	2	18,081	0.01%
2020/09/29	10	41.94	0	0.00	41.65	10	17,218	0.06%
2020/09/28	3	41.93	5	42.26	43.10	-2	16,997	-0.01%
2020/09/25	31	44.45	10	43.97	42.65	21	16,664	0.13%
2020/09/24	15	45.85	5	46.40	44.75	10	15,808	0.06%
2020/09/23	23	46.62	25	45.88	47.10	-2	15,373	-0.01%
2020/09/22	25	49.09	37	49.97	48.40	-12	14,434	-0.08%
2020/09/21	10	51.48	25	51.83	51.50	-15	13,840	-0.11%
2020/09/18	18	51.48	9	51.33	51.20	9	13,532	0.07%
2020/09/17	38	52.17	18	51.83	51.30	20	13,284	0.15%
2020/09/16	3	51.30	3	51.47	51.60	0	12,833	0.00%
2020/09/15	7	51.70	23.5	51.56	52.00	-16.5	12,553	-0.13%
2020/09/14	14	50.69	31	51.55	51.50	-17	12,216	-0.14%
2020/09/11	62	54.55	50.3	54.34	52.40	11.7	11,514	0.10%
2020/09/10	7	51.67	72	53.20	53.40	-65	10,049	-0.65%
2020/09/09	14	49.69	26	49.86	49.75	-12	9,160	-0.13%
2020/09/08	25	49.34	1	48.80	48.50	24	8,760	0.27%
2020/09/07	14	49.69	30	50.32	51.00	-16	8,130	-0.20%
2020/09/04	20	45.53	23	45.09	46.60	-3	7,381	-0.04%
2020/09/03	9	43.24	12	43.12	44.30	-3	6,205	-0.05%
2020/09/02	7	41.37	16	41.60	42.15	-9	5,672	-0.16%
2020/09/01	13	37.90	17	38.97	39.95	-4	5,137	-0.08%
2020/08/31	14	36.91	9	36.89	37.60	5	4,513	0.11%
2020/08/28	2	34.45	4	34.43	34.55	-2	4,125	-0.05%
2020/08/27	0	0.00	5	32.95	33.00	-5	3,918	-0.13%
2020/08/26	2	32.65	0	0.00	32.60	2	3,893	0.05%
2020/08/25	20	33.28	0	0.00	32.75	20	3,897	0.51%
2020/08/21	10	33.00	2	32.85	32.75	8	4,006	0.20%
2020/08/20	12	33.33	21	32.15	32.65	-9	3,967	-0.23%
2020/08/19	0	0.00	0.5	34.05	34.25	-0.5	3,841	-0.01%
2020/08/18	9	34.08	3	34.32	34.05	6	3,756	0.16%
2020/08/17	7	33.16	37	33.61	34.50	-30	3,596	-0.83%
2020/08/14	7	31.51	2	31.65	31.40	5	3,273	0.15%
2020/08/12	0	0.00	2	31.03	31.25	-2	3,091	-0.06%
2020/08/07	20	30.70	0	0.00	30.70	20	3,199	0.63%
2020/08/03	1	31.35	0	0.00	30.90	1	3,406	0.03%
2020/07/30	0	0.00	1	30.45	30.45	-1	3,316	-0.03%
2020/07/29	0	0.00	25	29.60	29.80	-25	3,276	-0.76%
2020/07/27	0	0.00	1	30.05	29.65	-1	3,272	-0.03%
2020/07/24	32	30.74	0	0.00	30.35	32	3,252	0.98%
2020/07/23	0	0.00	3	31.08	31.55	-3	3,207	-0.09%
2020/07/22	13	30.57	19	30.02	30.75	-6	3,084	-0.19%
2020/07/21	0	0.00	9	28.95	28.90	-9	2,817	-0.32%
2020/07/16	0	0.00	2	29.25	29.00	-2	2,818	-0.07%
2020/07/15	12	29.53	7	29.69	28.90	5	2,787	0.18%
2020/07/13	2	28.85	0.6	28.85	29.00	1.4	2,715	0.05%
2020/07/10	1	28.95	2	28.45	28.90	-1	2,733	-0.04%
2020/07/09	1	29.25	2	28.90	28.90	-1	2,707	-0.04%
2020/07/08	5	28.55	0	0.00	28.55	5	2,702	0.19%
2020/07/06	1	28.25	0	0.00	28.20	1	2,648	0.04%
2020/07/03	15	28.05	1	28.15	28.05	14	2,658	0.53%
2020/07/02	10	27.90	4	28.05	28.30	6	2,692	0.22%
2020/06/23	2	27.80	0	0.00	27.55	2	2,745	0.07%
2020/06/22	1	27.15	0	0.00	27.55	1	2,750	0.04%
2020/06/18	0	0.00	1	27.55	27.65	-1	2,775	-0.04%
2020/06/16	0	0.00	2	27.75	27.70	-2	2,814	-0.07%
2020/06/15	4	27.58	2	27.70	27.40	2	2,895	0.07%
2020/06/11	5	28.50	0	0.00	28.20	5	2,896	0.17%
2020/06/08	0	0.00	1	29.10	29.05	-1	3,081	-0.03%
2020/06/05	0	0.00	2	29.10	29.20	-2	3,054	-0.07%
2020/06/04	1	28.30	0	0.00	28.30	1	3,067	0.03%
2020/06/02	0	0.00	0.4	28.05	28.15	-0.4	3,074	-0.01%
2020/05/29	6	28.80	2	28.85	28.50	4	3,015	0.13%
2020/05/28	13	28.73	7	29.21	29.20	6	2,941	0.20%
2020/05/27	0	0.00	1	28.10	28.00	-1	2,845	-0.04%
2020/05/21	10	27.40	0	0.00	27.65	10	2,917	0.34%
2020/05/20	1	27.80	0	0.00	27.60	1	2,918	0.03%
2020/05/19	1	28.00	4	27.99	27.70	-3	2,894	-0.10%
2020/05/15	0	0.00	9	27.55	27.55	-9	2,868	-0.31%
2020/05/12	0	0.00	1	27.45	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	56	27.29	27.20	-56	2,698	-2.07%
2020/05/08	0	0.00	4	25.63	26.00	-4	2,614	-0.15%
2020/05/07	0	0.00	2	25.15	25.20	-2	2,612	-0.08%
2020/05/05	6	25.53	3	25.43	25.35	3	2,800	0.11%
2020/04/30	5	25.35	1	25.65	25.30	4	2,910	0.14%
2020/04/23	1	23.70	1	23.75	23.75	0	3,249	0.00%
2020/04/22	2	23.60	2	23.65	23.60	0	3,514	0.00%
2020/04/09	0	0.00	3	23.40	23.25	-3	3,793	-0.08%
2020/04/08	3	23.45	0	0.00	23.35	3	3,904	0.08%
2020/04/07	0	0.00	2	23.05	23.15	-2	4,070	-0.05%
2020/03/31	11	22.19	11	22.25	22.35	0	4,018	0.00%
2020/03/30	2	22.05	10	21.30	22.10	-8	4,027	-0.20%
2020/03/25	14	21.83	4	21.85	21.85	10	3,996	0.25%
2020/03/20	0	0.00	0.7	20.70	20.70	-0.7	3,963	-0.02%
2020/03/19	1	19.70	5	19.70	19.70	-4	3,930	-0.10%
2020/03/18	8	21.95	8	21.99	21.85	0	3,853	0.00%
2020/03/17	0	0.00	5	21.60	21.70	-5	3,843	-0.13%
2020/03/16	7	22.67	6	22.30	22.20	1	3,825	0.03%
2020/03/13	3	22.00	0	0.00	22.35	3	3,768	0.08%
2020/03/12	2	23.05	7	23.46	23.45	-5	3,674	-0.14%
2020/03/11	6	25.10	0	0.00	24.60	6	3,549	0.17%
2020/03/10	6	25.05	4	24.93	25.00	2	3,530	0.06%
2020/03/04	4	26.20	7	26.01	26.10	-3	3,463	-0.09%
2020/03/03	5	26.50	2	26.35	26.35	3	3,466	0.09%
2020/03/02	2	25.90	4	26.00	25.80	-2	3,465	-0.06%
2020/02/26	6	26.67	8	26.68	26.55	-2	3,373	-0.06%
2020/02/24	0	0.00	28	26.97	26.75	-28	3,251	-0.86%
2020/02/21	29	27.44	0	0.00	27.30	29	3,226	0.90%
2020/02/20	2	27.90	0	0.00	27.75	2	3,208	0.06%
2020/02/19	2	27.18	3	27.47	27.50	-1	3,185	-0.03%
2020/02/18	1	27.40	0	0.00	27.40	1	3,155	0.03%
2020/02/17	6	28.02	29	27.68	28.05	-23	3,170	-0.73%
2020/02/14	27	27.47	0	0.00	27.45	27	3,146	0.86%
2020/02/13	2	27.85	0	0.00	27.55	2	3,075	0.07%
2020/02/12	1	27.95	0	0.00	28.05	1	3,030	0.03%
2020/02/11	4	28.00	28	28.00	28.05	-24	2,997	-0.80%
2020/02/10	10	28.05	10	28.05	28.20	0	2,951	0.00%
2020/02/07	30	28.44	0	0.00	28.40	30	2,903	1.03%
2020/02/06	1	28.70	34	28.62	28.70	-33	2,842	-1.16%
2020/02/05	30	27.83	6	27.95	27.80	24	2,690	0.89%
2020/02/04	32	27.31	48	27.48	27.60	-16	2,610	-0.61%
2020/02/03	1	26.20	4	26.93	26.90	-3	2,527	-0.12%
2020/01/31	8	27.66	2	27.90	27.05	6	2,446	0.25%
2020/01/20	10	27.45	13	27.60	27.75	-3	2,227	-0.13%
2020/01/17	15	27.73	0	0.00	27.15	15	2,170	0.69%
2020/01/16	27	26.91	30	27.19	27.85	-3	2,020	-0.15%
2020/01/14	15	26.35	46	26.15	26.05	-31	1,750	-1.77%
2020/01/13	9	26.15	16	26.05	25.95	-7	1,732	-0.40%
2020/01/10	30	26.22	1	26.65	26.00	29	1,698	1.71%
2020/01/09	7	26.13	12	26.21	26.45	-5	1,620	-0.31%
2020/01/08	2	25.00	4	25.20	25.15	-2	1,500	-0.13%
2020/01/06	0	0.00	2	25.25	25.20	-2	1,388	-0.14%
2020/01/03	7	25.64	0	0.00	25.60	7	1,351	0.52%
2020/01/02	0	0.00	4	25.30	25.55	-4	1,251	-0.32%
2019/12/31	4	24.33	1	24.60	24.30	3	1,110	0.27%
2019/12/30	0	0.00	2	23.00	22.90	-2	916	-0.22%
2019/12/27	0	0.00	3	22.75	22.80	-3	899	-0.33%
2019/12/25	2	22.80	0	0.00	22.70	2	884	0.23%
2019/12/24	2	22.45	5	22.45	22.45	-3	856	-0.35%
2019/12/23	0	0.00	4	22.10	22.20	-4	832	-0.48%
2019/12/19	5	22.02	0	0.00	22.00	5	797	0.63%
2019/11/28	4	21.75	3	21.65	21.70	1	601	0.17%
2019/11/27	4	21.50	5	21.64	21.70	-1	589	-0.17%
2019/11/18	0	0.00	2	21.25	21.20	-2	634	-0.32%
2019/11/13	1	20.95	3	20.75	20.85	-2	568	-0.35%
2019/10/16	0	0.00	1	20.30	20.35	-1	566	-0.18%
2019/10/01	0	0.00	1	20.25	20.25	-1	593	-0.17%
2019/09/25	50	20.35	0	0.00	20.30	50	600	8.33%
2019/09/23	0	0.00	2	20.50	20.40	-2	624	-0.32%
2019/09/20	4	20.50	0	0.00	20.50	4	637	0.63%
2019/09/10	4	20.40	0	0.00	20.40	4	679	0.59%
2019/09/09	1	20.50	8	20.50	20.50	-7	679	-1.03%
2019/09/04	8	20.30	0	0.00	20.25	8	682	1.17%
2019/08/28	0	0.00	12	20.04	20.05	-12	692	-1.73%
2019/08/27	10	20.78	4	20.85	20.85	6	674	0.89%
2019/08/14	2	21.20	0	0.00	21.10	2	711	0.28%
2019/07/17	0	0.00	100	21.20	21.15	-100	915	-10.92%
2019/07/12	4	21.40	10	21.40	21.35	-6	915	-0.66%
2019/06/28	0	0.00	4	21.25	21.20	-4	937	-0.43%
2019/06/26	8	21.26	4	21.30	21.35	4	926	0.43%
2019/06/25	0	0.00	8	21.40	21.35	-8	923	-0.87%
2019/06/24	12	21.25	4	21.25	21.30	8	924	0.87%
2019/06/21	0	0.00	2	21.15	21.15	-2	913	-0.22%
2019/06/17	2	21.05	0	0.00	21.05	2	898	0.22%
2019/05/24	0	0.00	5	20.60	20.70	-5	803	-0.62%
2019/05/13	0	0.00	6	21.40	21.25	-6	668	-0.90%
2019/04/01	0	0.00	0	20.55	20.65	0	406	0.00%
2019/03/22	6	20.45	0	0.00	20.40	6	402	1.49%
2019/03/15	1	20.25	0	0.00	20.20	1	395	0.25%
2019/01/21	0	0.00	0.9	19.55	19.65	-0.9	470	-0.19%
2019/01/14	0	0.00	2	19.50	19.50	-2	527	-0.38%
2019/01/04	0	0.00	1	19.00	19.05	-1	600	-0.17%
2019/01/02	2	19.30	0	0.00	19.25	2	660	0.30%
2018/12/06	0	0.00	1	20.00	20.00	-1	940	-0.11%
2018/10/24	0	0.00	3	20.30	20.40	-3	1,053	-0.28%
2018/10/05	3	21.75	2	21.25	21.10	1	1,073	0.09%
2018/10/04	7	21.57	0	0.00	21.65	7	1,037	0.67%
2018/10/01	4	20.85	0	0.00	20.80	4	1,029	0.39%
2018/09/25	3	20.90	0	0.00	20.85	3	1,066	0.28%
2018/08/29	10	20.55	0	0.00	20.60	10	1,200	0.83%
2018/07/18	0	0.00	10	21.70	21.35	-10	1,331	-0.75%
2018/05/30	0	0.00	1	20.85	20.75	-1	2,468	-0.04%
2018/05/22	1	21.50	0	0.00	21.10	1	2,404	0.04%
2018/05/18	10	20.95	0	0.00	20.95	10	2,405	0.42%
2018/05/17	1	21.15	2	21.00	20.95	-1	2,415	-0.04%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/04/20	0	0.00	3	22.67	22.40	-3	2,436	-0.12%
2018/04/12	1	22.80	1	22.60	22.85	0	2,309	0.00%
2018/04/10	0	0.00	21	24.15	22.80	-21	2,251	-0.93%
2018/04/09	6	23.50	5	23.30	24.40	1	2,110	0.05%
2018/04/03	5	22.27	7.8	22.55	22.70	-2.8	1,772	-0.16%
2018/03/31	1	22.00	3	22.00	22.00	-2	1,676	-0.12%
2018/03/30	8	22.52	25	22.54	22.00	-17	1,650	-1.03%
2018/03/29	1	21.65	1	20.90	21.60	0	1,451	0.00%
2018/03/28	11	20.79	0	0.00	20.65	11	1,417	0.78%
2018/03/21	1	20.50	0	0.00	20.45	1	1,892	0.05%
2018/03/02	0	0.00	1	20.20	20.20	-1	2,360	-0.04%
2018/02/23	1	20.30	0	0.00	20.45	1	2,817	0.04%
2018/02/09	10	19.85	20	19.75	20.05	-10	2,838	-0.35%
2018/02/06	1	19.85	0	0.00	19.80	1	2,837	0.04%
2018/02/05	0	0.00	1	20.85	20.85	-1	2,805	-0.04%
2018/01/30	1	21.30	1	21.10	21.10	0	2,999	0.00%
2018/01/17	0	0.00	1	22.40	22.40	-1	3,080	-0.03%
2018/01/12	0	0.00	1	21.80	21.95	-1	3,197	-0.03%
2018/01/09	1	22.25	0	0.00	22.25	1	3,212	0.03%
2018/01/08	1	22.30	10	22.33	22.20	-9	3,341	-0.27%
2018/01/05	0	0.00	1	22.45	22.45	-1	3,405	-0.03%