中興電 (1513)-元大-北府券商分點個股進出

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－元大-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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	6	183.58	16	183.69	181.50	-10	51,753	-0.02%
2024/04/30	1.1	183.96	14.1	182.61	184.00	-13	51,643	-0.03%
2024/04/29	9	186.50	4.1	186.99	186.00	4.9	51,533	0.01%
2024/04/26	22	190.95	10	189.45	188.50	12	51,334	0.02%
2024/04/25	9	191.11	4.1	191.38	191.00	5	51,103	0.01%
2024/04/24	16.1	191.98	19	192.58	194.50	-3	50,876	-0.01%
2024/04/23	45.2	190.26	48.3	188.60	188.50	-3.1	50,409	-0.01%
2024/04/22	15.1	197.12	23.3	189.68	185.00	-8.1	49,867	-0.02%
2024/04/19	56.5	204.48	61.2	196.61	197.50	-4.6	49,722	-0.01%
2024/04/18	73	208.14	70.9	204.87	203.50	2.1	48,651	0.00%
2024/04/17	75	199.97	81.1	206.34	209.50	-6.1	47,241	-0.01%
2024/04/16	29.6	193.81	29.4	193.93	190.50	0.3	46,063	0.00%
2024/04/15	82.3	206.49	36.8	205.62	203.00	45.5	45,031	0.10%
2024/04/12	85.5	204.30	120.8	206.58	212.00	-35.4	43,106	-0.08%	大賣/
2024/04/11	60.4	194.01	91.9	191.66	193.00	-31.5	41,192	-0.08%
2024/04/10	33.4	184.19	17.1	182.91	183.00	16.3	39,715	0.04%
2024/04/09	34.6	186.33	24	185.54	185.00	10.6	38,905	0.03%
2024/04/08	18.3	181.00	12.2	181.90	182.00	6.1	37,888	0.02%
2024/04/03	2	177.50	9	178.61	178.50	-7	37,537	-0.02%
2024/04/02	2.3	179.34	4.1	178.75	178.50	-1.8	37,896	0.00%
2024/04/01	20.1	180.17	17.1	180.36	177.50	3.1	37,647	0.01%
2024/03/29	13	177.88	12.3	178.29	179.50	0.7	37,363	0.00%
2024/03/28	16.8	178.74	27.5	179.10	177.00	-10.7	37,041	-0.03%
2024/03/27	32.9	182.90	25.1	180.94	176.00	7.8	36,624	0.02%
2024/03/26	88.7	193.26	84.4	189.37	187.00	4.4	35,782	0.01%
2024/03/25	19.4	184.01	24.7	185.20	185.00	-5.2	34,312	-0.02%
2024/03/22	47.1	183.56	58.2	179.59	177.50	-11.1	33,672	-0.03%
2024/03/21	66.3	183.16	56.1	182.25	181.50	10.2	33,132	0.03%
2024/03/20	7.9	178.09	11.3	178.31	177.00	-3.4	32,525	-0.01%
2024/03/19	55.4	181.54	35.3	182.14	180.00	20.1	32,176	0.06%
2024/03/18	40.5	176.94	60.3	177.62	178.50	-19.9	31,332	-0.06%
2024/03/15	33.9	170.13	14.1	169.76	169.50	19.8	30,161	0.07%
2024/03/14	20.3	172.81	18.2	172.30	173.00	2.1	29,428	0.01%
2024/03/13	111.9	176.97	118.6	175.17	173.50	-6.7	28,573	-0.02%	大買/大賣/
2024/03/12	84.3	170.66	105	170.89	170.00	-20.6	27,673	-0.07%	大賣/
2024/03/11	14.3	163.87	6.2	163.03	164.50	8.1	27,174	0.03%
2024/03/08	20.4	164.19	11	162.04	161.50	9.3	27,954	0.03%
2024/03/07	13.2	170.72	9	170.07	171.00	4.3	27,655	0.02%
2024/03/06	9.1	171.18	17	171.03	174.00	-8	27,315	-0.03%
2024/03/05	83.7	172.55	69.3	170.10	169.00	14.4	26,916	0.05%
2024/03/04	58.9	170.02	60.8	166.60	167.00	-1.9	26,085	-0.01%
2024/03/01	81.7	173.87	61.2	173.58	171.00	20.5	25,637	0.08%
2024/02/29	83.3	163.23	97	166.85	171.00	-13.7	25,071	-0.05%
2024/02/27	45.2	155.60	47.3	155.77	155.50	-2.1	24,554	-0.01%
2024/02/26	41.4	153.97	60.5	153.81	153.00	-19.1	23,116	-0.08%
2024/02/23	35.5	141.32	64.7	139.60	143.00	-29.2	21,278	-0.14%
2024/02/22	35	132.99	29.3	133.73	133.50	5.7	20,025	0.03%
2024/02/21	49	131.83	77.3	133.20	132.50	-28.3	19,435	-0.15%
2024/02/20	13.1	130.44	6.2	129.00	128.00	6.9	18,717	0.04%
2024/02/19	18	132.56	18.1	132.66	129.50	-0.1	18,222	0.00%
2024/02/16	23.5	127.47	32.1	127.25	129.00	-8.6	17,327	-0.05%
2024/02/15	9.1	120.34	1	120.50	120.50	8.1	16,675	0.05%
2024/02/05	9	122.94	6	123.33	122.50	3	16,458	0.02%
2024/02/02	6.4	127.56	27.2	127.45	124.50	-20.8	16,382	-0.13%
2024/02/01	15.2	124.14	15.6	123.88	126.00	-0.4	15,842	0.00%
2024/01/31	4	118.25	2	119.50	119.50	2	15,471	0.01%
2024/01/30	5.5	119.61	4.7	120.57	118.50	0.8	15,427	0.01%
2024/01/29	2.5	120.30	1	120.50	120.50	1.5	15,401	0.01%
2024/01/26	2	118.50	4	119.00	119.00	-2	15,358	-0.01%
2024/01/25	2	119.75	2	118.50	118.00	0	15,376	0.00%
2024/01/24	1	119.04	0	0.00	119.50	1	15,377	0.01%
2024/01/23	5.2	120.50	5.3	120.31	120.50	-0.1	15,353	0.00%
2024/01/22	3	116.33	7	116.21	118.50	-4	15,229	-0.03%
2024/01/19	3.1	115.85	0.1	116.00	115.50	3	15,158	0.02%
2024/01/18	0.1	116.00	1	116.00	115.50	-0.9	15,123	-0.01%
2024/01/17	1.3	115.77	1.1	116.91	115.00	0.2	15,100	0.00%
2024/01/16	7.1	120.24	12	120.58	118.50	-4.9	15,014	-0.03%
2024/01/15	18.5	123.34	26	122.58	121.50	-7.5	14,985	-0.05%
2024/01/12	22	121.45	34	120.53	120.50	-12	14,450	-0.08%
2024/01/11	10	118.95	2	119.00	119.00	8	14,280	0.06%
2024/01/10	0.2	119.75	0.4	120.00	119.50	-0.2	14,256	0.00%
2024/01/09	4.2	120.38	2	119.75	120.00	2.2	14,231	0.02%
2024/01/05	0.2	119.17	6	118.75	119.50	-5.8	13,983	-0.04%
2024/01/04	2.1	117.03	3	117.67	118.50	-0.9	13,953	-0.01%
2024/01/03	10.1	119.11	10	119.75	120.00	0.1	13,844	0.00%
2024/01/02	5	118.50	2.1	119.00	119.00	2.9	13,740	0.02%
2023/12/29	5.9	116.17	1	115.50	116.50	4.9	13,628	0.04%
2023/12/28	15.2	120.26	9.1	119.94	119.00	6.1	13,402	0.05%
2023/12/27	0	0.00	1	116.00	116.00	-1	13,064	-0.01%
2023/12/26	0	0.00	0.3	116.50	116.50	-0.3	13,137	0.00%
2023/12/25	0.2	118.50	0	118.50	117.50	0.1	13,135	0.00%
2023/12/22	4.1	116.22	3	115.83	116.00	1.1	13,138	0.01%
2023/12/21	4	116.00	1	115.00	115.00	3	13,158	0.02%
2023/12/20	3	117.00	4	117.38	117.50	-1	13,256	-0.01%
2023/12/19	6	117.67	0	0.00	117.00	6	13,432	0.04%
2023/12/18	11	121.09	3	121.33	120.50	8	13,267	0.06%
2023/12/15	8	123.31	5.6	122.28	122.00	2.4	13,270	0.02%
2023/12/14	4.1	124.26	1	126.00	125.00	3.1	12,954	0.02%
2023/12/13	6	125.83	3.1	125.64	124.50	2.9	12,770	0.02%
2023/12/12	2.5	126.10	2.1	126.29	125.00	0.4	12,593	0.00%
2023/12/11	3	125.17	5	126.60	126.00	-2	12,486	-0.02%
2023/12/08	8.2	127.34	11	126.82	126.00	-2.8	12,323	-0.02%
2023/12/07	78.1	129.66	76	128.38	126.50	2.1	12,095	0.02%
2023/12/06	33.1	128.98	42	127.39	126.50	-9	11,279	-0.08%
2023/12/05	35.1	127.54	50.2	128.66	129.50	-15.1	10,637	-0.14%
2023/12/04	9	125.56	10.1	124.90	126.50	-1.1	9,665	-0.01%
2023/12/01	5	121.80	5.1	122.12	120.50	-0.1	9,186	0.00%
2023/11/30	8.1	122.55	10.2	121.76	121.50	-2.1	8,955	-0.02%
2023/11/29	11	121.36	8	121.50	121.00	3	8,700	0.03%
2023/11/28	15.2	123.00	24.2	121.35	124.00	-9.1	8,670	-0.10%
2023/11/27	95.1	121.15	98.3	119.74	119.00	-3.2	8,074	-0.04%
2023/11/24	18	114.61	21.2	113.59	117.00	-3.2	7,031	-0.05%
2023/11/22	0.3	102.62	2.1	103.00	102.50	-1.7	6,087	-0.03%
2023/11/20	0.3	103.00	0	0.00	102.50	0.3	6,700	0.00%
2023/11/17	1	104.00	1	104.00	104.00	0	6,811	0.00%
2023/11/16	0.1	103.50	0.1	103.50	103.00	0	7,063	0.00%
2023/11/15	2.1	103.26	2.5	103.50	103.50	-0.5	7,245	-0.01%
2023/11/13	0	0.00	1	101.50	101.00	-1	7,712	-0.01%
2023/11/10	0	0.00	1	103.00	102.50	-1	7,809	-0.01%
2023/11/09	1.3	99.61	1	100.00	99.30	0.3	7,914	0.00%
2023/11/08	0.2	101.00	0	0.00	100.50	0.2	8,173	0.00%
2023/11/07	0	0.00	8	101.38	102.50	-8	8,286	-0.10%
2023/11/06	0.1	100.00	0.5	102.00	100.50	-0.4	8,595	0.00%
2023/11/03	1.1	97.95	3	98.03	98.30	-1.9	8,862	-0.02%
2023/11/02	0	0.00	1	96.30	96.50	-1	9,014	-0.01%
2023/11/01	0.2	93.80	0	0.00	94.50	0.2	9,171	0.00%
2023/10/31	2.5	96.42	4	95.98	93.20	-1.5	9,418	-0.02%
2023/10/30	2	98.15	0	0.00	97.60	2	9,597	0.02%
2023/10/27	4.1	99.95	0	0.00	99.10	4.1	10,035	0.04%
2023/10/26	2	100.50	2	101.00	100.00	0	10,689	0.00%
2023/10/25	2	101.50	3	101.83	102.00	-1	10,942	-0.01%
2023/10/24	3.3	100.35	1.1	99.83	100.00	2.3	11,195	0.02%
2023/10/23	1	100.49	9	99.78	99.90	-8	11,515	-0.07%
2023/10/20	4.3	95.81	6	94.68	96.20	-1.7	12,125	-0.01%
2023/10/19	9.2	98.63	11.1	98.32	98.10	-1.9	12,985	-0.01%
2023/10/18	7.4	99.69	14	99.20	99.00	-6.6	15,240	-0.04%
2023/10/17	1.6	101.16	1	100.50	100.00	0.6	15,255	0.00%
2023/10/16	7	102.00	22	101.50	102.50	-15	15,299	-0.10%
2023/10/11	0	106.50	0	0.00	105.00	0	17,571	0.00%
2023/10/06	8.1	107.50	8	107.00	106.50	0.1	17,839	0.00%
2023/10/05	1	109.00	1.1	107.64	108.00	-0.1	18,353	0.00%
2023/10/03	29.1	108.62	14	108.21	107.50	15.1	18,637	0.08%
2023/10/02	3.1	108.83	2	108.25	109.00	1.1	18,658	0.01%
2023/09/28	1	107.00	29	106.88	107.50	-28	18,760	-0.15%
2023/09/25	10.1	105.91	5	105.30	106.50	5.1	19,535	0.03%
2023/09/22	34.1	102.15	7	102.36	102.00	27.1	19,807	0.14%
2023/09/21	8.5	98.85	4.1	99.15	98.70	4.5	19,786	0.02%
2023/09/20	1.3	99.57	3	98.86	100.50	-1.7	20,212	-0.01%
2023/09/19	0	101.50	1	102.00	101.00	-1	21,159	0.00%
2023/09/18	3.1	101.86	2	101.75	101.50	1.1	21,570	0.01%
2023/09/15	0.2	103.80	10	103.50	103.50	-9.8	21,917	-0.04%
2023/09/14	5	103.80	1	104.00	104.00	4	22,855	0.02%
2023/09/13	1.1	102.08	6	102.58	103.00	-4.9	24,493	-0.02%
2023/09/12	5.2	102.70	6	102.18	104.00	-0.8	25,234	0.00%
2023/09/11	2.6	105.49	3.5	105.07	103.50	-1	25,422	0.00%
2023/09/08	0.1	107.00	21	107.38	107.00	-20.9	25,417	-0.08%
2023/09/07	6.2	109.17	2	109.25	108.50	4.2	25,460	0.02%
2023/09/06	1.2	111.02	4.4	111.00	110.50	-3.2	25,598	-0.01%
2023/09/05	1	110.50	0	0.00	110.50	1	25,749	0.00%
2023/09/04	3.1	110.50	2	111.00	110.50	1.1	26,296	0.00%
2023/09/01	7.3	112.96	11	114.00	111.50	-3.7	26,383	-0.01%
2023/08/31	2.6	113.31	1.1	113.50	113.50	1.5	26,307	0.01%
2023/08/30	6.2	114.31	1	113.00	112.50	5.2	26,707	0.02%
2023/08/29	3	112.18	2	112.75	113.50	1	27,595	0.00%
2023/08/28	9	113.56	2	112.00	112.00	7	27,759	0.03%
2023/08/25	6.1	114.34	5	114.00	113.50	1.1	28,023	0.00%
2023/08/24	4	115.13	12	114.34	115.00	-8	28,049	-0.03%
2023/08/23	5	109.50	4	110.62	110.00	1	27,866	0.00%
2023/08/22	11	111.19	0	0.00	110.00	11	28,028	0.04%
2023/08/21	3.3	114.09	1	114.96	113.50	2.3	28,267	0.01%
2023/08/18	15.2	114.66	6.1	114.57	113.00	9.1	28,524	0.03%
2023/08/17	1.2	109.66	1	110.00	110.00	0.2	29,040	0.00%
2023/08/16	1	109.00	2	109.75	110.50	-1	30,136	0.00%
2023/08/15	1.2	111.61	4	112.37	111.50	-2.8	30,547	-0.01%
2023/08/14	7	108.93	3	108.50	108.50	4	30,904	0.01%
2023/08/11	1.6	114.97	1	115.50	114.50	0.6	30,741	0.00%
2023/08/10	7.1	115.76	12	115.42	114.00	-4.9	30,744	-0.02%
2023/08/09	4.2	116.77	3.3	116.70	116.00	0.9	30,557	0.00%
2023/08/08	1	115.01	5	115.20	115.00	-4	30,456	-0.01%
2023/08/07	3.1	115.38	10	115.00	116.50	-6.9	30,508	-0.02%
2023/08/04	7.2	114.99	20.1	114.65	116.00	-12.9	30,557	-0.04%
2023/08/02	6	112.83	5	112.40	110.50	1	30,912	0.00%
2023/08/01	12.3	115.79	14.1	115.24	114.00	-1.8	31,242	-0.01%
2023/07/31	25.2	117.79	17	117.59	117.00	8.2	31,031	0.03%
2023/07/28	17.1	112.82	19	111.11	112.50	-2	30,730	-0.01%
2023/07/27	6.1	110.76	16	110.47	110.50	-9.9	30,849	-0.03%
2023/07/26	10	108.94	18	108.83	108.00	-8	31,164	-0.03%
2023/07/25	15.4	111.03	12.1	110.54	111.50	3.3	30,943	0.01%
2023/07/24	35.5	108.13	32.1	106.89	106.00	3.3	30,413	0.01%
2023/07/21	106.5	110.67	74.9	110.03	112.50	31.6	29,560	0.11%	大買/
2023/07/20	4.3	110.50	2.2	110.50	110.50	2.1	27,579	0.01%
2023/07/19	6.2	122.50	0	0.00	122.50	6.2	27,680	0.02%
2023/07/18	38.7	138.21	13.2	137.62	136.00	25.5	27,923	0.09%
2023/07/17	45.3	142.97	36.9	143.07	141.00	8.4	27,568	0.03%
2023/07/14	34.4	136.50	45	136.87	137.50	-10.6	26,769	-0.04%
2023/07/13	12	134.08	8	134.56	134.00	4	26,358	0.02%
2023/07/12	47	135.79	22	135.64	135.00	25	26,624	0.09%
2023/07/11	7.1	132.79	15	133.27	132.50	-8	26,629	-0.03%
2023/07/10	13	131.12	4	131.63	131.50	9	27,644	0.03%
2023/07/07	1	129.50	1	129.50	129.50	0	29,020	0.00%
2023/07/06	12.1	131.21	9	131.06	131.00	3.1	30,136	0.01%
2023/07/05	13.2	131.77	15	131.53	130.50	-1.8	30,694	-0.01%
2023/07/04	28.6	136.49	10	136.85	134.50	18.6	30,911	0.06%
2023/07/03	4	137.88	11.1	137.69	138.00	-7.1	30,585	-0.02%
2023/06/30	24	134.09	34	134.99	137.00	-10	30,420	-0.03%
2023/06/29	12	130.63	14	130.32	132.00	-2	30,058	-0.01%
2023/06/28	21.1	129.48	10.1	130.49	129.00	11	29,950	0.04%
2023/06/27	25	136.40	23	136.41	132.00	2	29,588	0.01%
2023/06/26	4	133.13	1.1	133.94	133.50	2.9	28,728	0.01%
2023/06/21	16.2	131.11	16.1	132.00	132.50	0.1	28,415	0.00%
2023/06/20	50.1	135.09	51	133.23	132.00	-0.9	28,198	0.00%
2023/06/19	110.2	131.33	71.2	129.14	128.50	39	27,496	0.14%	大買/
2023/06/16	12	120.83	16.6	124.88	128.00	-4.6	26,242	-0.02%
2023/06/15	4	116.13	17	114.12	116.50	-13	25,876	-0.05%
2023/06/14	10	112.75	3	112.83	112.50	7	25,834	0.03%
2023/06/13	5	112.30	8	112.56	113.00	-3	26,087	-0.01%
2023/06/12	8.1	112.19	3.5	112.07	112.00	4.6	26,193	0.02%
2023/06/09	8.2	115.61	12.2	114.88	114.50	-4	26,243	-0.02%
2023/06/08	21.2	117.68	11	118.41	115.50	10.2	26,403	0.04%
2023/06/07	5	114.90	10	115.20	115.50	-5	26,307	-0.02%
2023/06/06	9.1	114.10	11	114.09	113.50	-1.9	26,795	-0.01%
2023/06/05	14.2	116.82	9.1	117.39	115.00	5.1	27,143	0.02%
2023/06/02	22.4	118.30	16.3	117.95	117.00	6.1	27,268	0.02%
2023/06/01	8	114.94	5	114.40	113.50	3	26,580	0.01%
2023/05/31	17	114.32	22	114.36	114.50	-5	26,685	-0.02%
2023/05/30	6.1	112.08	3	112.50	112.00	3.1	26,711	0.01%
2023/05/29	8	113.94	8	113.50	113.50	0	26,795	0.00%
2023/05/26	10.2	112.69	17	112.18	112.00	-6.8	26,934	-0.03%
2023/05/25	9	114.22	11	114.91	112.50	-2	27,119	-0.01%
2023/05/24	24.1	112.13	3.6	111.65	112.50	20.5	27,238	0.08%
2023/05/23	49.1	115.50	27	115.19	114.00	22.1	27,844	0.08%
2023/05/22	31	114.29	38.8	116.27	117.00	-7.8	27,613	-0.03%
2023/05/19	17.2	109.82	22.7	110.21	109.00	-5.5	27,075	-0.02%
2023/05/18	27	108.19	44.1	107.76	108.00	-17	27,176	-0.06%
2023/05/17	13.1	105.66	9	105.72	105.00	4.1	28,152	0.01%
2023/05/16	8	105.00	10	104.90	105.00	-2	28,366	-0.01%
2023/05/15	8.2	104.56	4.1	104.88	104.50	4.1	28,463	0.01%
2023/05/12	11.1	102.50	7	102.50	104.50	4.1	28,779	0.01%
2023/05/11	11.1	102.50	7	102.50	101.00	4.1	29,244	0.01%
2023/05/10	6.1	104.42	5	104.80	106.00	1.1	29,307	0.00%
2023/05/09	38.5	106.14	23	104.87	103.50	15.5	29,207	0.05%
2023/05/08	30	111.13	39.1	110.58	110.50	-9	28,694	-0.03%
2023/05/05	11.1	107.96	6	107.08	108.00	5.1	28,409	0.02%
2023/05/04	12	107.58	16	108.09	109.50	-4	28,632	-0.01%
2023/05/03	13.1	104.97	13	106.73	105.50	0.1	28,745	0.00%
2023/05/02	22.1	106.73	18.8	106.12	108.00	3.3	29,213	0.01%
2023/04/28	9.1	101.50	9.1	101.73	101.50	-0.1	29,050	0.00%
2023/04/27	7	100.31	5	101.40	101.00	2	29,303	0.01%
2023/04/26	4.5	102.33	4.1	102.88	103.00	0.5	29,210	0.00%
2023/04/25	10.2	103.11	1.1	106.44	102.50	9.1	29,185	0.03%
2023/04/24	9.2	104.24	3	104.33	105.00	6.2	29,020	0.02%
2023/04/21	11	103.18	12.2	103.20	102.50	-1.2	29,141	0.00%
2023/04/20	15.1	107.80	8.2	109.04	105.50	6.9	29,050	0.02%
2023/04/19	10.1	108.44	7.2	107.38	108.00	2.9	29,152	0.01%
2023/04/18	22.6	109.00	16	109.31	109.00	6.6	29,337	0.02%
2023/04/17	33.2	108.35	23	109.54	109.00	10.2	29,711	0.03%
2023/04/14	9.3	105.82	9.3	106.04	105.50	0.1	30,650	0.00%
2023/04/13	29.3	110.80	31.4	109.08	108.00	-2.1	31,030	-0.01%
2023/04/12	29.2	113.46	38.7	113.70	115.00	-9.5	29,982	-0.03%
2023/04/11	47.3	106.67	36	107.15	108.00	11.3	28,569	0.04%
2023/04/10	10.4	99.13	30.5	99.81	101.50	-20.1	27,451	-0.07%
2023/04/07	18	97.46	11.1	97.67	96.80	6.9	27,042	0.03%
2023/04/06	5	95.40	6	95.40	95.70	-1	26,696	0.00%
2023/03/31	4.3	95.15	0	0.00	94.60	4.3	26,774	0.02%
2023/03/30	1	94.60	9	94.89	96.00	-8	26,767	-0.03%
2023/03/29	4.3	95.34	1	96.30	94.70	3.3	26,888	0.01%
2023/03/28	2.1	94.41	2	95.20	94.80	0.1	27,207	0.00%
2023/03/27	5	95.60	4	95.10	94.50	1	27,414	0.00%
2023/03/24	7	96.13	10	96.27	95.90	-3	27,702	-0.01%
2023/03/23	2.4	96.55	3.6	96.32	95.90	-1.2	28,349	0.00%
2023/03/22	18.1	98.90	9.2	97.71	97.00	8.9	28,665	0.03%
2023/03/21	6.1	99.87	6	100.13	98.50	0.1	28,670	0.00%
2023/03/20	5.1	96.82	16.8	98.31	98.80	-11.6	28,472	-0.04%
2023/03/17	22.3	93.55	7.1	94.58	94.90	15.2	28,219	0.05%
2023/03/16	10.3	93.45	9	93.44	93.20	1.3	28,177	0.00%
2023/03/15	7.2	95.50	10	96.26	95.00	-2.9	28,284	-0.01%
2023/03/14	13	95.83	7	96.34	94.70	6	29,368	0.02%
2023/03/13	34.7	95.41	36.1	95.25	95.50	-1.4	29,706	0.00%
2023/03/10	23.3	97.83	37	97.77	96.90	-13.7	30,663	-0.04%
2023/03/09	15.3	98.86	9.6	98.85	100.50	5.7	30,515	0.02%
2023/03/08	22	99.91	9	100.89	100.50	13	30,102	0.04%
2023/03/07	23.4	99.24	16.1	98.53	98.50	7.2	29,772	0.02%
2023/03/06	3.2	96.46	2	96.70	97.00	1.2	29,510	0.00%
2023/03/03	10.2	95.11	15	95.84	94.60	-4.8	29,941	-0.02%
2023/03/02	14	96.46	7.1	96.42	96.10	6.9	29,813	0.02%
2023/03/01	2	95.70	10	95.61	96.50	-8	29,532	-0.03%
2023/02/24	11.1	95.75	4	95.78	94.90	7	29,498	0.02%
2023/02/23	9	96.31	21	96.37	95.70	-12	29,418	-0.04%
2023/02/22	19.6	95.43	3.5	95.33	94.20	16.1	29,235	0.06%
2023/02/21	36.1	95.42	30.1	95.52	96.40	6	29,050	0.02%
2023/02/20	16.2	90.48	20.4	91.34	92.10	-4.2	28,150	-0.01%
2023/02/17	17.6	89.49	18	89.69	90.70	-0.4	27,666	0.00%
2023/02/16	16	87.83	11	87.74	87.80	5	27,018	0.02%
2023/02/15	42	88.26	53.4	88.27	86.50	-11.3	26,505	-0.04%
2023/02/14	15.9	83.63	18	83.93	84.10	-2.1	25,066	-0.01%
2023/02/13	2	82.10	10	82.47	83.00	-8	24,737	-0.03%
2023/02/10	17	82.84	7.4	83.58	81.90	9.6	24,572	0.04%
2023/02/09	36.2	82.06	75	82.04	82.00	-38.8	24,140	-0.16%
2023/02/08	6.3	79.93	13	79.91	79.20	-6.7	23,532	-0.03%
2023/02/07	12.2	79.20	8	79.47	79.20	4.2	23,300	0.02%
2023/02/06	3.1	78.57	6.2	78.71	78.40	-3.1	23,265	-0.01%
2023/02/03	9.4	78.36	2	78.40	78.10	7.4	23,280	0.03%
2023/02/02	8	81.06	9.2	82.03	79.80	-1.2	23,012	0.00%
2023/02/01	13	80.60	5.1	80.66	80.20	7.9	22,598	0.03%
2023/01/31	30	80.34	42.2	79.69	81.00	-12.2	22,175	-0.06%
2023/01/30	11.1	74.07	3	75.40	75.50	8.1	21,424	0.04%
2023/01/17	5	73.38	7.5	73.07	73.10	-2.5	21,062	-0.01%
2023/01/16	1	70.50	4	70.98	71.60	-3	20,731	-0.01%
2023/01/13	5.1	70.94	4	70.88	70.60	1.1	20,671	0.01%
2023/01/12	2	71.85	3	71.40	71.20	-1	20,626	0.00%
2023/01/11	11	72.82	7	73.90	72.00	4	20,520	0.02%
2023/01/10	12	72.43	17	72.36	72.40	-5	20,260	-0.02%
2023/01/09	14.1	71.67	23.5	73.17	73.20	-9.5	20,082	-0.05%
2023/01/06	21	71.39	54	72.23	72.70	-33	19,803	-0.17%
2023/01/05	50.6	72.70	14	72.42	71.90	36.6	19,569	0.19%
2023/01/04	36.2	74.89	32.1	74.17	74.00	4.1	18,947	0.02%
2023/01/03	22.5	71.21	29	70.00	72.10	-6.5	17,477	-0.04%
2022/12/30	4	67.48	4	67.75	67.20	0	16,587	0.00%
2022/12/29	9.1	66.19	14	66.41	67.00	-4.9	16,476	-0.03%
2022/12/28	8	67.20	4	67.70	67.00	4	16,418	0.02%
2022/12/27	21	67.42	11	68.03	67.40	10	16,377	0.06%
2022/12/26	6	66.58	14	66.70	66.50	-8	16,059	-0.05%
2022/12/23	10	65.61	18	66.49	66.00	-8	16,020	-0.05%
2022/12/22	28	65.90	26	66.06	65.90	2	15,969	0.01%
2022/12/21	8.3	65.94	6	65.50	65.50	2.3	15,986	0.01%
2022/12/20	16	65.34	13	64.45	64.00	3	15,893	0.02%
2022/12/19	16.5	66.50	5	66.06	66.00	11.5	15,688	0.07%
2022/12/16	5	67.90	9	67.91	68.30	-4	15,539	-0.03%
2022/12/15	17.4	67.77	43.1	67.63	68.50	-25.8	15,149	-0.17%
2022/12/14	6	66.12	14.1	65.90	66.50	-8.1	14,477	-0.06%
2022/12/13	18	64.69	18	63.75	63.60	0	14,285	0.00%
2022/12/12	2.1	64.40	15	64.70	64.00	-12.9	14,425	-0.09%
2022/12/09	11	63.19	11	63.80	63.70	0	14,465	0.00%
2022/12/08	36	63.05	30.2	63.28	63.10	5.8	14,355	0.04%
2022/12/07	18	63.49	12	62.83	62.80	6	14,172	0.04%
2022/12/06	121	64.92	113.2	64.81	64.50	7.8	13,764	0.06%	大買/大賣/
2022/12/05	11.1	65.06	27.5	65.13	64.80	-16.4	12,633	-0.13%
2022/12/02	7	64.39	50	63.91	65.20	-43	12,341	-0.35%
2022/12/01	0	0.00	7.6	60.61	59.30	-7.6	11,167	-0.07%
2022/11/30	1	58.70	2	58.75	58.90	-1	11,006	-0.01%
2022/11/29	7	58.10	6.1	57.90	57.90	0.9	10,836	0.01%
2022/11/28	6	57.95	3	57.43	58.50	3	10,752	0.03%
2022/11/25	42.1	57.72	26.1	57.93	57.20	16.1	10,536	0.15%
2022/11/24	2.6	56.00	24	55.95	55.80	-21.4	10,090	-0.21%
2022/11/23	5	55.10	3.2	55.04	54.60	1.8	10,199	0.02%
2022/11/22	3.2	55.09	0	0.00	55.10	3.2	10,247	0.03%
2022/11/21	45.1	55.01	49	56.06	55.70	-3.9	10,152	-0.04%
2022/11/18	13.1	54.66	12	54.38	54.20	1.1	10,005	0.01%
2022/11/17	13	53.42	12	54.68	55.40	1	9,856	0.01%
2022/11/16	3	52.33	1	52.10	52.20	2	9,646	0.02%
2022/11/15	58	52.88	12	53.04	53.20	46	9,931	0.46%
2022/11/14	0	0.00	10	52.60	52.50	-10	10,096	-0.10%
2022/11/11	12	51.68	0	0.00	51.70	12	10,244	0.12%
2022/11/10	5	51.80	0	0.00	51.80	5	10,364	0.05%
2022/11/09	1	53.00	1	52.80	53.10	0	10,932	0.00%
2022/11/08	3	53.83	2	53.80	52.90	1	11,144	0.01%
2022/11/07	1	53.00	0	0.00	53.50	1	11,328	0.01%
2022/11/04	0	0.00	1	52.70	53.00	-1	11,785	-0.01%
2022/11/03	0	0.00	5	51.80	52.80	-5	12,344	-0.04%
2022/11/02	0	0.00	1	52.60	52.20	-1	12,540	-0.01%
2022/11/01	1	49.75	9	51.61	52.40	-8	12,539	-0.06%
2022/10/31	1.2	49.58	3	49.58	49.40	-1.8	12,488	-0.01%
2022/10/28	1.1	50.27	0	0.00	49.05	1.1	12,647	0.01%
2022/10/27	10	50.28	0	0.00	50.70	10	12,840	0.08%
2022/10/26	0	0.00	5	50.20	50.00	-5	13,071	-0.04%
2022/10/25	0	0.00	1	51.10	51.10	-1	13,337	-0.01%
2022/10/24	1	52.30	0	0.00	52.00	1	14,101	0.01%
2022/10/21	2	52.60	1	52.60	52.10	1	14,806	0.01%
2022/10/19	1.1	55.01	1	55.50	54.20	0.1	14,966	0.00%
2022/10/18	0	0.00	2	53.95	54.40	-2	15,164	-0.01%
2022/10/17	2	53.80	1	54.20	54.50	1	15,381	0.01%
2022/10/14	1	55.40	3	55.80	55.40	-2	15,541	-0.01%
2022/10/13	0.1	53.90	1	54.10	53.20	-1	15,544	-0.01%
2022/10/12	0	0.00	1	55.20	56.10	-1	15,480	-0.01%
2022/10/11	2.3	56.59	0	0.00	56.40	2.3	15,523	0.01%
2022/10/07	0	0.00	1	57.30	57.10	-1	15,900	-0.01%
2022/10/06	3	57.43	0.2	58.00	57.50	2.8	16,073	0.02%
2022/10/05	3	57.67	2	57.55	57.00	1	16,339	0.01%
2022/10/04	4	56.78	1	57.10	57.20	3	16,400	0.02%
2022/10/03	3	56.70	0.5	57.00	56.20	2.5	16,561	0.02%
2022/09/30	1	56.20	1	56.80	56.90	0	16,874	0.00%
2022/09/28	15.1	58.48	5.5	58.52	57.60	9.6	17,426	0.06%
2022/09/27	2	60.50	1	61.10	60.90	1	17,803	0.01%
2022/09/26	3.1	62.13	7	61.93	60.60	-3.9	18,300	-0.02%
2022/09/23	11	64.71	0	0.00	63.80	11	19,012	0.06%
2022/09/22	3	65.83	5	66.30	66.60	-2	19,281	-0.01%
2022/09/21	8	66.29	12	65.93	65.40	-4	19,677	-0.02%
2022/09/20	8	64.58	3	65.90	66.30	5	20,980	0.02%
2022/09/19	61	64.97	69	64.85	64.20	-8	21,765	-0.04%
2022/09/16	12	65.14	2	64.45	64.50	10	21,976	0.05%
2022/09/15	3	66.13	8	66.80	66.00	-5	21,874	-0.02%
2022/09/14	3	65.70	5	65.60	65.80	-2	21,968	-0.01%
2022/09/13	0	0.00	4	66.65	66.10	-4	21,968	-0.02%
2022/09/12	1	66.00	2	66.05	66.00	-1	21,911	0.00%
2022/09/08	4	66.33	5.3	66.27	66.90	-1.3	21,750	-0.01%
2022/09/07	1	64.20	1	63.80	63.80	0	21,449	0.00%
2022/09/06	2	64.15	2	63.40	63.50	0	21,508	0.00%
2022/09/05	2	64.95	3.2	65.38	65.20	-1.2	21,382	-0.01%
2022/09/02	6.2	65.03	6	64.95	64.80	0.2	21,343	0.00%
2022/09/01	5	65.80	0	0.00	65.80	5	21,248	0.02%
2022/08/31	3	66.53	20	66.86	66.20	-17	21,323	-0.08%
2022/08/30	9.2	65.75	17	66.15	66.30	-7.8	21,126	-0.04%
2022/08/29	5	63.64	1	64.30	64.40	4	20,859	0.02%
2022/08/26	4	64.75	10	64.80	64.20	-6	20,704	-0.03%
2022/08/25	18	65.22	16	65.16	65.00	2	20,571	0.01%
2022/08/24	10	65.28	26	65.33	65.40	-16	20,454	-0.08%
2022/08/23	16	65.52	3.8	65.77	65.80	12.2	20,401	0.06%
2022/08/22	53	65.15	32.2	65.64	65.00	20.8	20,372	0.10%
2022/08/19	19	64.15	12	63.58	63.70	7	19,978	0.04%
2022/08/18	20.1	62.51	13	62.85	64.00	7.1	19,698	0.04%
2022/08/17	9	62.18	8	62.29	62.00	1	19,495	0.01%
2022/08/16	13.3	63.27	4.2	62.72	62.10	9.2	19,317	0.05%
2022/08/15	7	63.90	12	64.50	64.70	-5	18,711	-0.03%
2022/08/12	6	63.10	19	62.54	63.10	-13	18,500	-0.07%
2022/08/11	7	62.37	43	61.86	62.90	-36	18,272	-0.20%
2022/08/10	15	60.43	37.3	60.98	61.50	-22.3	17,823	-0.13%
2022/08/09	6.1	58.61	7	59.06	58.40	-0.9	17,220	-0.01%
2022/08/08	33.1	58.19	1	57.30	58.30	32.1	17,080	0.19%
2022/08/05	61	57.65	10.2	57.70	57.70	50.8	17,148	0.30%
2022/08/04	18	57.41	4	57.03	57.30	14	17,228	0.08%
2022/08/03	27	58.69	43.1	57.88	57.70	-16.1	17,106	-0.09%
2022/08/02	10	58.68	21	58.88	58.90	-11	16,927	-0.06%
2022/08/01	11	58.65	4.1	58.13	59.10	6.9	16,851	0.04%
2022/07/29	8.4	57.12	19	57.80	58.20	-10.6	16,566	-0.06%
2022/07/28	11	55.69	33	56.51	56.70	-22	15,807	-0.14%
2022/07/27	0	0.00	5	53.98	54.40	-5	15,127	-0.03%
2022/07/26	1	53.60	8	53.58	53.40	-7	15,289	-0.05%
2022/07/25	42	53.10	27	53.29	52.90	15	15,443	0.10%
2022/07/22	4	54.48	56	55.00	54.80	-52	15,678	-0.33%
2022/07/21	15.1	53.85	7	52.83	53.90	8.1	15,833	0.05%
2022/07/20	1	54.90	1.3	54.95	54.10	-0.3	16,130	0.00%
2022/07/19	28	54.82	25	54.98	54.60	3	16,269	0.02%
2022/07/18	68	54.48	39	54.58	54.60	29	16,315	0.18%
2022/07/15	27	54.33	16	54.31	54.00	11	16,492	0.07%
2022/07/14	2.1	55.17	4	55.58	56.40	-1.9	16,753	-0.01%
2022/07/13	14	55.23	10	55.58	54.80	4	17,209	0.02%
2022/07/12	3	54.50	0	0.00	54.10	3	17,341	0.02%
2022/07/11	8	53.99	9	54.56	55.00	-1	18,146	-0.01%
2022/07/08	2.1	55.00	14	54.39	54.20	-12	18,223	-0.07%
2022/07/07	18.3	55.03	8	55.29	55.50	10.3	17,929	0.06%
2022/07/06	17	54.87	17	54.18	54.10	0	17,590	0.00%
2022/07/05	23	55.42	17	55.48	54.70	6	17,415	0.03%
2022/07/04	26	54.86	30	55.22	55.60	-4	16,970	-0.02%
2022/07/01	43	56.58	50	56.21	55.50	-7	16,541	-0.04%
2022/06/30	18	55.26	15	55.37	55.10	3	15,706	0.02%
2022/06/29	32	54.84	3.1	54.73	54.40	28.9	15,419	0.19%
2022/06/28	31	55.48	69	56.17	55.00	-38	15,986	-0.24%
2022/06/27	64.2	54.66	44	54.36	54.90	20.2	14,665	0.14%
2022/06/24	12.2	53.36	21.8	52.50	53.80	-9.6	13,696	-0.07%
2022/06/23	9	49.21	3	49.23	48.95	6	13,228	0.05%
2022/06/22	27	48.90	22	49.09	49.05	5	13,237	0.04%
2022/06/17	0	0.00	2	47.45	47.95	-2	14,125	-0.01%
2022/06/16	0	0.00	4	48.70	47.65	-4	14,939	-0.03%
2022/06/15	10	48.58	0	0.00	48.05	10	15,203	0.07%
2022/06/14	0	0.00	3	49.80	49.30	-3	15,377	-0.02%
2022/06/13	0	0.00	1	50.20	49.95	-1	16,195	-0.01%
2022/06/10	1	51.10	0	0.00	51.30	1	16,713	0.01%
2022/06/09	8	51.14	16.2	51.31	51.10	-8.2	17,198	-0.05%
2022/06/07	31	50.20	31	50.10	50.10	0	17,206	0.00%
2022/06/06	7	50.23	0	0.00	50.00	7	17,158	0.04%
2022/05/31	2	51.35	0.2	51.50	51.50	1.8	17,112	0.01%
2022/05/30	5	51.62	7	51.61	51.90	-2	17,036	-0.01%
2022/05/26	1	49.30	2	49.98	49.40	-1	16,750	-0.01%
2022/05/25	0	0.00	1	49.35	49.50	-1	16,661	-0.01%
2022/05/24	3	49.67	2.4	49.50	49.00	0.6	16,638	0.00%
2022/05/23	0	0.00	11	50.03	50.10	-11	16,545	-0.07%
2022/05/20	2	49.00	3	49.52	48.95	-1	16,469	-0.01%
2022/05/19	2	48.45	0	0.00	49.00	2	16,405	0.01%
2022/05/17	3	49.45	6	49.52	49.75	-3	16,270	-0.02%
2022/05/16	3	48.95	2	49.40	49.45	1	16,202	0.01%
2022/05/13	4	48.59	5	48.34	48.75	-1	16,067	-0.01%
2022/05/12	1	48.00	0.1	47.85	46.35	1	15,880	0.01%
2022/05/11	3	49.28	1	48.25	48.05	2	15,656	0.01%
2022/05/10	4	49.38	5	49.43	49.50	-1	15,557	-0.01%
2022/05/09	12	49.93	7	50.18	50.00	5	15,465	0.03%
2022/05/06	7	52.17	2	52.20	51.80	5	15,251	0.03%
2022/05/05	2.2	53.01	1	53.00	52.40	1.2	15,171	0.01%
2022/05/04	3	52.43	6.2	52.06	52.60	-3.2	15,094	-0.02%
2022/05/03	14.1	53.15	14.1	53.39	52.50	0	14,998	0.00%
2022/04/29	6.1	54.89	2.9	55.27	54.40	3.2	14,716	0.02%
2022/04/28	26	57.64	26	56.75	55.60	0	14,435	0.00%
2022/04/27	16	56.46	12	56.85	57.00	4	13,926	0.03%
2022/04/26	28.1	56.60	38	56.74	56.40	-10	13,487	-0.07%
2022/04/25	11	54.65	0	0.00	54.10	11	12,923	0.09%
2022/04/22	14	56.51	4	56.33	56.50	10	12,677	0.08%
2022/04/21	7	56.69	4	56.80	56.30	3	12,534	0.02%
2022/04/20	17.1	57.80	19	58.22	57.60	-1.9	12,214	-0.02%
2022/04/19	9	56.04	19.2	56.60	57.30	-10.2	11,523	-0.09%
2022/04/18	23.3	55.29	0	0.00	55.30	23.3	10,878	0.21%
2022/04/15	31	56.07	33	55.98	55.60	-2	10,439	-0.02%
2022/04/14	5	54.18	23	53.81	55.50	-18	9,471	-0.19%
2022/04/13	0.1	52.80	0	0.00	52.90	0.1	9,118	0.00%
2022/04/12	1	52.30	8	52.60	52.80	-7	9,096	-0.08%
2022/04/11	5	53.64	3	53.13	53.60	2	8,999	0.02%
2022/04/08	9	52.59	1	52.60	52.90	8	8,831	0.09%
2022/04/07	13	52.25	8	51.70	51.60	5	8,700	0.06%
2022/04/06	0	53.60	3	54.10	53.90	-3	8,537	-0.03%
2022/04/01	14	53.97	8	53.99	54.00	6	8,419	0.07%
2022/03/31	45	56.06	38	56.37	54.70	7	8,231	0.09%
2022/03/30	1.1	54.08	1	54.10	54.30	0.1	7,199	0.00%
2022/03/29	0	0.00	1	54.30	54.00	-1	7,173	-0.01%
2022/03/28	3	54.47	3	53.77	54.70	0	7,042	0.00%
2022/03/25	1	53.50	2	53.80	53.80	-1	6,846	-0.01%
2022/03/24	41	54.93	37	55.42	53.70	4	6,702	0.06%
2022/03/23	16	54.29	11	54.52	54.70	5	6,272	0.08%
2022/03/22	20	54.15	22	53.57	54.90	-2	5,971	-0.03%
2022/03/21	9	53.06	20	53.93	54.10	-11	5,535	-0.20%
2022/03/18	8	50.90	3	50.27	50.80	5	4,688	0.11%
2022/03/17	9	51.53	22	51.88	51.10	-13	4,392	-0.30%
2022/03/16	19	51.69	52.6	51.82	51.90	-33.6	4,011	-0.84%
2022/03/15	20	49.86	23	49.47	49.10	-3	3,156	-0.10%
2022/03/14	0	0.00	32	48.54	50.10	-32	2,651	-1.21%
2022/03/11	3	45.70	15	45.07	45.55	-12	2,123	-0.57%
2022/03/10	0	0.00	15	44.23	44.45	-15	1,991	-0.75%
2022/03/09	17	41.69	11	42.16	42.25	6	1,908	0.31%
2022/03/08	4	41.80	0	0.00	41.50	4	1,950	0.21%
2022/03/07	5	43.11	2	42.93	42.75	3	1,903	0.16%
2022/03/03	2	43.20	7	43.25	43.30	-5	1,922	-0.26%
2022/03/02	2	42.55	0	0.00	42.60	2	1,946	0.10%
2022/03/01	0	0.00	1	42.55	42.55	-1	1,975	-0.05%
2022/02/25	7	41.80	0	0.00	41.80	7	1,986	0.35%
2022/02/22	2	42.80	0	0.00	42.70	2	2,081	0.10%
2022/02/10	1	43.65	0	0.00	43.65	1	2,606	0.04%
2022/02/09	0	0.00	33	43.71	44.00	-33	2,656	-1.24%
2022/02/07	0	0.00	1	42.35	42.90	-1	2,678	-0.04%
2022/01/26	2	41.25	0	0.00	42.00	2	2,682	0.07%
2022/01/25	5	41.52	0	0.00	41.25	5	2,745	0.18%
2022/01/21	19	42.50	0	0.00	42.30	19	2,841	0.67%
2022/01/18	0	0.00	1	43.75	43.30	-1	3,167	-0.03%
2022/01/17	7	43.30	0	0.00	43.45	7	3,308	0.21%
2022/01/13	7	44.40	2	44.18	44.25	5	4,141	0.12%
2022/01/12	0	0.00	1	44.60	44.35	-1	4,166	-0.02%
2022/01/07	0	0.00	1	45.25	44.70	-1	4,168	-0.02%
2022/01/03	2	45.05	0	0.00	44.85	2	4,206	0.05%
2021/12/28	2	44.85	0	0.00	44.80	2	4,372	0.05%
2021/12/24	1	44.85	0	0.00	44.90	1	4,811	0.02%
2021/12/23	2	44.65	17	44.49	44.80	-15	5,005	-0.30%
2021/12/21	2	43.20	0	0.00	43.65	2	5,292	0.04%
2021/12/20	6	43.75	0	0.00	43.30	6	5,282	0.11%
2021/12/17	7	43.39	0	0.00	43.05	7	5,268	0.13%
2021/12/14	12	43.59	1.3	43.46	43.25	10.7	5,238	0.20%
2021/12/13	3	43.48	0	0.00	43.30	3	5,242	0.06%
2021/12/09	2	44.05	0	0.00	43.75	2	5,229	0.04%
2021/12/08	1	44.25	2	44.30	44.30	-1	5,196	-0.02%
2021/12/07	1	45.20	0	0.00	45.00	1	5,129	0.02%
2021/11/26	0	0.00	8	45.22	44.70	-8	5,164	-0.15%
2021/11/25	0	0.00	1	45.80	45.70	-1	5,134	-0.02%
2021/11/24	3	45.72	4	45.58	45.75	-1	5,148	-0.02%
2021/11/23	2	45.88	2.2	45.94	45.95	-0.2	5,135	0.00%
2021/11/19	5	44.96	0	0.00	45.00	5	5,067	0.10%
2021/11/18	2	45.05	0	0.00	45.60	2	5,047	0.04%
2021/11/17	5.1	45.70	5	45.50	45.55	0.1	5,015	0.00%
2021/11/16	0	0.00	4	45.30	45.65	-4	4,981	-0.08%
2021/11/15	4	43.53	12.2	43.72	43.95	-8.2	4,853	-0.17%
2021/11/12	7	43.54	10	43.20	43.60	-3	4,821	-0.06%
2021/11/09	0	0.00	2	42.55	42.55	-2	4,734	-0.04%
2021/11/08	0	0.00	6	41.89	42.05	-6	4,663	-0.13%
2021/11/04	1	40.90	0	0.00	40.95	1	4,715	0.02%
2021/11/02	2	41.15	9	41.10	41.25	-7	4,741	-0.15%
2021/11/01	13	41.92	3	42.17	42.05	10	4,685	0.21%
2021/10/29	0	0.00	16	40.99	41.15	-16	4,661	-0.34%
2021/10/28	11	40.93	7	40.89	41.10	4	4,626	0.09%
2021/10/27	2	39.65	1	39.60	39.75	1	4,571	0.02%
2021/10/26	13.1	39.43	11	39.45	39.35	2.1	4,630	0.05%
2021/10/25	31	40.61	2	40.28	40.20	29	4,527	0.64%
2021/10/22	7.4	41.47	11	41.55	41.50	-3.6	4,748	-0.07%
2021/10/21	24	41.32	67.2	41.23	41.30	-43.2	4,695	-0.92%
2021/10/20	5	46.41	55	45.72	45.75	-50	4,045	-1.24%
2021/10/19	2	46.20	1	46.25	46.50	1	4,018	0.02%
2021/10/18	10	45.80	10	45.49	45.75	0	4,021	0.00%
2021/10/15	1	45.85	1	46.15	45.75	0	4,047	0.00%
2021/10/14	8	45.38	2	45.48	45.40	6	4,070	0.15%
2021/10/08	10	47.35	12	46.91	46.90	-2	4,124	-0.05%
2021/10/07	3	46.95	4	47.24	47.80	-1	4,125	-0.02%
2021/10/06	6.1	47.67	2	47.58	46.50	4.1	4,154	0.10%
2021/10/05	0.1	46.55	0	0.00	46.20	0.1	4,050	0.00%
2021/10/04	3	46.98	3	47.01	46.40	0	4,066	0.00%
2021/10/01	95	47.46	94	47.11	46.50	1	4,025	0.02%
2021/09/30	52	48.83	46	48.81	48.75	6	3,694	0.16%
2021/09/29	12	48.74	27	48.74	48.70	-15	3,488	-0.43%
2021/09/28	8	45.98	11	46.67	47.05	-3	3,193	-0.09%
2021/09/27	3	46.15	6	46.23	46.25	-3	3,191	-0.09%
2021/09/23	3	46.03	3	46.05	46.10	0	3,285	0.00%
2021/09/22	1	45.05	6	45.58	45.60	-5	3,337	-0.15%
2021/09/17	7	46.03	7	45.95	45.90	0	3,451	0.00%
2021/09/15	0	0.00	5	46.00	46.05	-5	3,606	-0.14%
2021/09/14	1	45.80	0	0.00	45.50	1	3,755	0.03%
2021/09/09	4	44.75	0	0.00	45.10	4	4,336	0.09%
2021/09/08	1	45.05	0	0.00	45.00	1	4,384	0.02%
2021/09/07	7	45.91	0	0.00	46.00	7	4,414	0.16%
2021/09/06	5	48.55	4	48.03	47.85	1	4,409	0.02%
2021/09/03	3	48.70	0	0.00	48.70	3	4,376	0.07%
2021/09/02	0	0.00	2	48.50	48.50	-2	4,359	-0.05%
2021/09/01	0	0.00	2	49.00	48.95	-2	4,394	-0.05%
2021/08/31	1	48.45	2	48.83	49.00	-1	4,429	-0.02%
2021/08/30	1	47.70	5	48.55	48.50	-4	4,467	-0.09%
2021/08/27	0	0.00	61	47.74	47.70	-61	4,510	-1.35%
2021/08/26	6	47.58	1	48.15	47.60	5	4,563	0.11%
2021/08/25	0	0.00	1	47.60	47.70	-1	4,605	-0.02%
2021/08/24	1	46.80	0	0.00	47.35	1	4,633	0.02%
2021/08/23	1	46.50	0	0.00	46.90	1	4,666	0.02%
2021/08/18	3	46.47	0	0.00	46.70	3	4,801	0.06%
2021/08/16	8	46.17	4	46.46	46.45	4	4,928	0.08%
2021/08/13	1	47.20	0	0.00	47.10	1	4,912	0.02%
2021/08/11	5	47.59	1	47.20	47.35	4	5,088	0.08%
2021/08/10	17	48.56	10	48.58	48.20	7	5,155	0.14%
2021/08/09	16	49.64	6	49.44	49.20	10	5,268	0.19%
2021/08/06	19	50.09	0	0.00	50.00	19	5,382	0.35%
2021/08/05	6	50.78	0	0.00	50.60	6	5,546	0.11%
2021/08/04	7	50.91	2	51.20	50.90	5	5,830	0.09%
2021/08/02	5	50.24	0	0.00	50.10	5	5,988	0.08%
2021/07/30	5	49.87	6	49.83	50.50	-1	6,044	-0.02%
2021/07/29	6	50.18	3	50.17	50.20	3	6,132	0.05%
2021/07/28	7	50.66	9	51.22	50.30	-2	6,125	-0.03%
2021/07/27	0	0.00	4	49.84	51.00	-4	6,037	-0.07%
2021/07/23	0	0.00	2	49.80	49.55	-2	6,086	-0.03%
2021/07/22	1	49.20	10	49.17	49.20	-9	6,195	-0.15%
2021/07/21	23	49.34	9	49.29	49.05	14	6,317	0.22%
2021/07/20	11	50.04	9	49.90	49.80	2	6,381	0.03%
2021/07/19	3	50.87	0	0.00	50.80	3	6,457	0.05%
2021/07/16	1	50.20	1	50.30	50.20	0	6,657	0.00%
2021/07/14	18.5	49.32	0	0.00	49.05	18.5	7,047	0.26%
2021/07/13	11	49.82	15	49.81	49.70	-4	7,214	-0.06%
2021/07/12	5	49.70	0	0.00	49.70	5	7,453	0.07%
2021/07/09	13	49.07	10	49.16	49.10	3	7,525	0.04%
2021/07/08	3	49.68	0	0.00	49.80	3	7,848	0.04%
2021/07/07	1	49.85	1	50.40	49.90	0	8,285	0.00%
2021/07/06	2	50.05	1	49.90	49.90	1	8,754	0.01%
2021/07/05	12	50.31	3	50.10	50.40	9	9,480	0.09%
2021/07/02	3	49.97	0	0.00	50.00	3	9,650	0.03%
2021/07/01	4.1	50.25	0	0.00	50.00	4.1	9,895	0.04%
2021/06/30	4	50.90	0	0.00	50.80	4	10,034	0.04%
2021/06/29	0	0.00	12	50.53	50.50	-12	10,099	-0.12%
2021/06/28	21	51.10	2	51.20	51.00	19	10,209	0.19%
2021/06/25	14	52.71	3	52.90	52.30	11	10,177	0.11%
2021/06/24	3.1	52.57	0	0.00	52.30	3.1	10,163	0.03%
2021/06/23	7.1	52.49	8	52.71	53.00	-1	10,154	-0.01%
2021/06/22	7	52.96	40.8	52.64	53.00	-33.8	10,174	-0.33%
2021/06/21	0.1	50.20	0.5	50.00	50.20	-0.5	9,833	0.00%
2021/06/18	2	50.85	5	50.80	50.40	-3	9,937	-0.03%
2021/06/17	0	0.00	1	50.40	51.30	-1	10,040	-0.01%
2021/06/11	4	49.61	4	49.96	50.00	0	10,559	0.00%
2021/06/10	1	49.45	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0	0.00	0.1	48.75	48.70	-0.1	11,185	0.00%
2021/06/08	9	49.59	14	49.43	49.40	-5	11,737	-0.04%
2021/06/07	7	49.29	6	49.87	50.00	1	12,061	0.01%
2021/06/04	5	51.30	11	50.60	50.30	-6	12,105	-0.05%
2021/06/03	7	50.91	2	50.90	50.70	5	12,176	0.04%
2021/06/02	10	51.29	3	51.07	51.00	7	12,397	0.06%
2021/06/01	9	51.46	3	51.50	51.50	6	12,559	0.05%
2021/05/31	11	51.28	15	51.23	51.20	-4	13,051	-0.03%
2021/05/28	1	51.20	3	51.63	51.20	-2	13,746	-0.01%
2021/05/27	8.5	50.48	14	50.49	51.50	-5.5	13,815	-0.04%
2021/05/25	9	49.03	9	49.41	49.80	0	13,915	0.00%
2021/05/24	5	48.47	0	0.00	48.35	5	14,033	0.04%
2021/05/21	1	47.75	2	48.15	48.10	-1	14,176	-0.01%
2021/05/20	3	48.40	2	47.55	47.55	1	14,394	0.01%
2021/05/19	2	48.10	7	48.04	48.80	-5	14,474	-0.03%
2021/05/18	8	47.01	6	46.69	47.45	2	14,584	0.01%
2021/05/17	11	44.35	16	44.86	44.65	-5	14,712	-0.03%
2021/05/14	4	49.08	14	49.41	47.50	-10	14,647	-0.07%
2021/05/13	16	45.96	77	47.47	47.00	-61	14,627	-0.42%
2021/05/12	84.4	45.43	25	46.29	45.75	59.4	14,724	0.40%
2021/05/11	9.1	49.28	5	50.10	49.20	4.1	14,627	0.03%
2021/05/10	3.5	52.59	0	0.00	52.00	3.5	15,070	0.02%
2021/05/07	4	52.30	0	0.00	52.50	4	15,779	0.03%
2021/05/06	18	52.10	3	52.00	51.70	15	15,779	0.10%
2021/05/05	1	49.50	2	49.63	49.50	-1	15,623	-0.01%
2021/05/04	5	49.18	5	49.70	49.35	0	15,716	0.00%
2021/05/03	4	53.40	2	52.65	52.00	2	15,725	0.01%
2021/04/29	6	53.65	1	53.10	53.50	5	15,766	0.03%
2021/04/28	2	53.30	32	53.52	53.50	-30	15,790	-0.19%
2021/04/27	1	54.20	1.7	54.56	54.10	-0.7	15,841	0.00%
2021/04/26	3	54.50	0	0.00	54.20	3	15,879	0.02%
2021/04/23	2.1	53.75	1.3	53.76	53.70	0.8	16,025	0.01%
2021/04/22	7.1	55.81	3	55.60	54.10	4.1	16,084	0.03%
2021/04/21	13.2	56.62	0	0.00	56.30	13.2	15,904	0.08%
2021/04/20	7.3	55.99	1	55.70	56.00	6.3	15,756	0.04%
2021/04/19	10.3	56.09	5	55.96	56.30	5.3	15,798	0.03%
2021/04/16	4.4	55.44	2	55.40	56.10	2.4	15,903	0.02%
2021/04/15	4.6	54.04	1	53.70	53.70	3.6	15,762	0.02%
2021/04/14	7	54.31	9	54.10	54.10	-2	15,998	-0.01%
2021/04/13	18	57.57	25	56.14	55.40	-7	16,006	-0.04%
2021/04/12	7	56.76	15	57.05	56.40	-8	15,934	-0.05%
2021/04/09	65	56.03	61.1	56.89	57.30	3.9	16,319	0.02%
2021/04/08	7	54.96	8	54.73	54.30	-1	16,049	-0.01%
2021/04/07	11	54.37	9	54.17	54.40	2	16,015	0.01%
2021/04/06	9	53.64	7	53.50	53.40	2	16,165	0.01%
2021/03/31	13	53.18	5	53.70	52.80	8	16,177	0.05%
2021/03/30	0	0.00	3	53.20	53.50	-3	16,210	-0.02%
2021/03/29	11	52.80	0	53.60	53.50	11	16,443	0.07%
2021/03/26	3.1	52.31	1	52.20	52.60	2.1	16,622	0.01%
2021/03/25	7	51.94	2.1	51.71	51.80	4.9	16,865	0.03%
2021/03/24	13	53.60	2	53.30	53.20	11	17,349	0.06%
2021/03/23	7.1	53.54	12.1	53.73	53.90	-5	17,498	-0.03%
2021/03/22	2	53.90	5	53.40	53.20	-3	17,696	-0.02%
2021/03/19	5	54.54	8	54.13	54.00	-3	18,236	-0.02%
2021/03/18	22	55.08	10	55.12	55.00	12	18,672	0.06%
2021/03/17	10	54.62	17	54.03	53.80	-7	19,532	-0.04%
2021/03/16	8	55.61	8	54.95	54.70	0	20,212	0.00%
2021/03/15	25	55.39	19	55.48	55.10	6	20,601	0.03%
2021/03/12	41.6	54.83	46.1	54.83	54.60	-4.5	21,284	-0.02%
2021/03/11	18	53.35	14	53.64	53.10	4	21,124	0.02%
2021/03/10	1	52.30	3	52.37	52.00	-2	21,286	-0.01%
2021/03/09	13	52.52	13	51.92	51.80	0	21,847	0.00%
2021/03/08	5.1	52.71	13	53.09	51.90	-7.9	21,986	-0.04%
2021/03/05	4	51.48	6	51.60	51.40	-2	22,218	-0.01%
2021/03/04	11	53.50	29	53.08	52.70	-18	22,943	-0.08%
2021/03/03	17.5	52.95	26.5	53.33	53.90	-9.1	23,991	-0.04%
2021/03/02	0	0.00	4	50.83	50.20	-4	24,507	-0.02%
2021/02/26	2	50.38	0	0.00	50.10	2	26,263	0.01%
2021/02/25	1	50.40	3	50.70	50.40	-2	26,622	-0.01%
2021/02/24	23	51.03	16	50.55	50.40	7	26,877	0.03%
2021/02/23	33	51.85	3	51.73	51.70	30	27,023	0.11%
2021/02/22	17	50.92	7.2	50.99	51.40	9.8	27,601	0.04%
2021/02/19	3	49.77	0	0.00	50.00	3	27,761	0.01%
2021/02/18	14.2	50.16	14	49.89	50.50	0.2	27,860	0.00%
2021/02/17	1	48.10	17	48.87	49.30	-16	27,884	-0.06%
2021/02/05	12	47.78	0.5	47.75	47.55	11.5	27,902	0.04%
2021/02/04	5	47.80	4	47.93	47.45	1	28,067	0.00%
2021/02/03	9	47.96	8.3	47.78	47.20	0.7	28,193	0.00%
2021/02/02	10	46.86	7	46.84	46.70	3	28,299	0.01%
2021/02/01	19	47.52	24	46.49	46.75	-5	28,457	-0.02%
2021/01/29	16	49.05	37	48.90	47.90	-21	28,128	-0.07%
2021/01/28	4	46.99	4	46.99	46.55	0	28,220	0.00%
2021/01/27	0	0.00	1	47.60	47.70	-1	28,560	0.00%
2021/01/26	8	47.54	1	47.25	47.15	7	29,167	0.02%
2021/01/25	7.1	48.02	16.8	47.62	48.10	-9.7	29,673	-0.03%
2021/01/22	3	46.25	2	46.80	46.45	1	30,115	0.00%
2021/01/21	13.2	45.57	9	45.62	45.40	4.2	30,797	0.01%
2021/01/20	3	46.38	0	0.00	45.30	3	32,476	0.01%
2021/01/19	11	47.71	5	48.29	47.55	6	32,656	0.02%
2021/01/15	5	47.35	12	47.10	47.05	-7	33,369	-0.02%
2021/01/14	11	48.22	1	48.00	48.10	10	33,472	0.03%
2021/01/13	6.1	48.15	6	48.50	48.20	0.1	33,635	0.00%
2021/01/12	19.1	48.31	3	48.35	48.25	16.1	33,857	0.05%
2021/01/11	7.1	49.58	2	49.43	49.45	5.1	34,026	0.01%
2021/01/08	18.3	48.35	13	47.97	48.20	5.3	34,121	0.02%
2021/01/07	10	48.29	8	48.11	47.75	2	34,457	0.01%
2021/01/06	9.3	48.25	4	48.00	47.10	5.3	35,051	0.02%
2021/01/05	8	49.44	30	48.61	48.65	-22	35,154	-0.06%
2021/01/04	51.1	50.60	32	49.94	49.10	19.1	35,607	0.05%
2020/12/31	19.1	54.21	4	54.00	53.60	15.1	35,064	0.04%
2020/12/30	2	55.75	14.6	55.80	56.20	-12.6	34,948	-0.04%
2020/12/29	13	55.53	20	56.41	55.90	-7	35,653	-0.02%
2020/12/28	16	55.38	7	55.11	55.20	9	35,848	0.03%
2020/12/25	29	54.86	0	0.00	54.60	29	36,510	0.08%
2020/12/24	7	55.03	12	55.13	54.70	-5	36,688	-0.01%
2020/12/23	15	54.35	39	53.84	54.30	-24	36,828	-0.07%
2020/12/22	27	53.33	8	53.68	53.10	19	37,382	0.05%
2020/12/21	29	55.21	25	55.48	55.50	4	37,567	0.01%
2020/12/18	22.5	55.33	10	55.52	55.80	12.5	38,202	0.03%
2020/12/17	3.5	52.74	3	53.00	53.00	0.5	38,116	0.00%
2020/12/16	3	53.67	7	53.74	54.20	-4	38,160	-0.01%
2020/12/15	31	54.17	43	52.98	51.80	-12	38,056	-0.03%
2020/12/14	15	54.25	131	54.15	55.60	-116	37,801	-0.31%	大賣/鉅額交易
2020/12/11	64	59.11	64	59.66	55.80	0	37,521	0.00%
2020/12/10	39	62.88	7	62.96	61.70	32	36,688	0.09%
2020/12/09	30	62.03	28.6	62.24	63.30	1.4	36,539	0.00%
2020/12/08	38.3	60.19	18	60.50	61.50	20.3	37,342	0.05%
2020/12/07	179	57.51	51	58.05	58.20	128	37,134	0.34%	大買/鉅額交易
2020/12/04	26	57.20	158	57.71	57.30	-132	37,103	-0.36%	大賣/鉅額交易
2020/12/03	25	58.37	35	58.02	58.30	-10	37,234	-0.03%
2020/12/02	25	57.68	32	57.50	57.40	-7	37,364	-0.02%
2020/12/01	30	58.34	9.4	58.73	58.00	20.6	38,275	0.05%
2020/11/30	15	58.11	10	58.14	58.50	5	38,300	0.01%
2020/11/27	92	57.32	53	58.07	56.70	39	37,928	0.10%
2020/11/26	112	55.81	10	55.78	55.60	102	37,034	0.28%	大買/鉅額交易
2020/11/25	42	54.25	67	55.07	56.10	-25	36,177	-0.07%
2020/11/24	5	51.22	4	50.95	51.00	1	34,519	0.00%
2020/11/23	20	50.50	11	50.27	50.90	9	34,095	0.03%
2020/11/20	14	50.01	8	50.94	49.65	6	33,763	0.02%
2020/11/19	12	50.61	13	51.11	50.30	-1	33,458	0.00%
2020/11/18	6	49.03	24	48.60	49.75	-18	32,719	-0.06%
2020/11/17	20	47.80	5	47.54	47.65	15	32,390	0.05%
2020/11/16	1	47.55	6	47.67	47.55	-5	32,271	-0.02%
2020/11/13	15	47.83	4	47.64	48.55	11	32,114	0.03%
2020/11/12	6	47.60	4.2	47.51	47.20	1.8	32,031	0.01%
2020/11/11	3	48.27	2	48.38	48.65	1	32,081	0.00%
2020/11/10	8	48.82	7	48.86	48.80	1	32,097	0.00%
2020/11/09	39	50.22	33	49.95	49.85	6	31,720	0.02%
2020/11/06	3	49.78	1	49.95	50.00	2	31,373	0.01%
2020/11/05	28	50.77	20	50.61	50.20	8	31,123	0.03%
2020/11/04	14.2	49.10	7	49.99	49.00	7.2	30,304	0.02%
2020/11/03	15	49.92	9	50.12	49.60	6	29,905	0.02%
2020/11/02	11.1	48.76	9	48.37	49.05	2.1	29,259	0.01%
2020/10/30	19	50.52	11	51.30	48.15	8	28,635	0.03%
2020/10/29	31	52.33	16	52.23	51.90	15	27,928	0.05%
2020/10/28	37	52.42	47.3	52.20	53.00	-10.3	27,143	-0.04%
2020/10/27	5	49.09	8	49.18	48.75	-3	25,399	-0.01%
2020/10/26	13	49.22	6	49.30	49.45	7	25,117	0.03%
2020/10/23	9	48.23	17	48.20	49.00	-8	24,608	-0.03%
2020/10/22	7	46.31	7	46.11	47.00	0	24,019	0.00%
2020/10/21	26	46.63	21	46.28	46.10	5	23,783	0.02%
2020/10/20	2	46.03	2	45.85	45.90	0	23,587	0.00%
2020/10/19	2	47.53	2	47.50	47.25	0	23,359	0.00%
2020/10/16	1	48.50	8	47.78	47.40	-7	23,270	-0.03%
2020/10/15	22	50.01	8	51.01	49.30	14	22,868	0.06%
2020/10/14	18	51.05	7	51.01	50.70	11	22,361	0.05%
2020/10/13	6	49.23	7	48.70	49.40	-1	21,443	0.00%
2020/10/12	16	48.71	29.5	48.52	49.40	-13.5	20,980	-0.06%
2020/10/08	9	47.30	10	47.06	47.00	-1	20,214	0.00%
2020/10/07	8	46.34	0	0.00	46.55	8	19,873	0.04%
2020/10/06	17.5	46.65	7	47.09	46.90	10.5	19,520	0.05%
2020/10/05	11	44.07	15	44.17	45.60	-4	18,668	-0.02%
2020/09/30	13	43.39	10	43.28	42.70	3	18,081	0.02%
2020/09/29	3	41.72	10	42.48	41.65	-7	17,218	-0.04%
2020/09/28	11	42.89	2	42.80	43.10	9	16,997	0.05%
2020/09/25	12	43.93	11	43.13	42.65	1	16,664	0.01%
2020/09/24	5	46.05	7	46.60	44.75	-2	15,808	-0.01%
2020/09/23	8	46.32	1	47.20	47.10	7	15,373	0.05%
2020/09/22	10	49.12	1.2	48.41	48.40	8.8	14,434	0.06%
2020/09/21	1	51.60	1.3	51.20	51.50	-0.3	13,840	0.00%
2020/09/18	1	51.90	0	0.00	51.20	1	13,532	0.01%
2020/09/17	6	53.03	9	53.09	51.30	-3	13,284	-0.02%
2020/09/16	0	0.00	2	50.90	51.60	-2	12,833	-0.02%
2020/09/15	3	51.83	5	51.50	52.00	-2	12,553	-0.02%
2020/09/14	6	51.23	5	51.11	51.50	1	12,216	0.01%
2020/09/11	12	56.27	13.3	55.58	52.40	-1.3	11,514	-0.01%
2020/09/10	24	51.21	323	53.07	53.40	-299	10,049	-2.98%	大賣/鉅額交易
2020/09/09	3	49.75	14	49.89	49.75	-11	9,160	-0.12%
2020/09/08	9	48.68	6	49.92	48.50	3	8,760	0.03%
2020/09/07	8	49.81	104.8	50.63	51.00	-96.8	8,130	-1.19%	大賣/
2020/09/04	5.5	45.26	59	45.32	46.60	-53.5	7,381	-0.72%
2020/09/03	7	43.54	140	42.98	44.30	-133	6,205	-2.14%	大賣/鉅額交易
2020/09/02	3	40.42	5	40.70	42.15	-2	5,672	-0.04%
2020/09/01	9	39.22	7	39.27	39.95	2	5,137	0.04%
2020/08/31	19	35.73	18	37.56	37.60	1	4,513	0.02%
2020/08/28	5	34.44	4	34.49	34.55	1	4,125	0.02%
2020/08/27	2	33.15	2	32.90	33.00	0	3,918	0.00%
2020/08/24	1	32.90	0	0.00	32.80	1	3,914	0.03%
2020/08/21	1	33.05	1	33.05	32.75	0	4,006	0.00%
2020/08/20	81	33.22	1	33.20	32.65	80	3,967	2.02%
2020/08/19	51	34.16	3	34.70	34.25	48	3,841	1.25%
2020/08/18	59	34.21	6	34.25	34.05	53	3,756	1.41%
2020/08/17	5	33.27	5	33.57	34.50	0	3,596	0.00%
2020/08/10	0	0.00	2	30.95	31.10	-2	3,180	-0.06%
2020/08/07	1	30.55	0	0.00	30.70	1	3,199	0.03%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	0	0.00	1	30.80	30.90	-1	3,318	-0.03%
2020/08/03	2	31.30	2	30.65	30.90	0	3,406	0.00%
2020/07/31	0	0.00	1	30.15	30.60	-1	3,347	-0.03%
2020/07/28	1	29.10	0	0.00	29.10	1	3,251	0.03%
2020/07/27	0	0.00	28	30.02	29.65	-28	3,272	-0.86%
2020/07/24	3	30.50	2	31.25	30.35	1	3,252	0.03%
2020/07/23	4	31.16	1.8	31.34	31.55	2.3	3,207	0.07%
2020/07/22	7	30.28	3.6	30.18	30.75	3.4	3,084	0.11%
2020/07/17	5	28.95	0	0.00	28.70	5	2,808	0.18%
2020/07/16	0	0.00	3	29.00	29.00	-3	2,818	-0.11%
2020/07/15	20	29.25	10	29.48	28.90	10	2,787	0.36%
2020/07/13	0	0.00	0.6	28.85	29.00	-0.6	2,715	-0.02%
2020/07/09	5	29.00	6.5	28.87	28.90	-1.5	2,707	-0.06%
2020/07/06	0	0.00	1.4	28.19	28.20	-1.4	2,648	-0.05%
2020/06/30	0	0.00	2.6	27.54	27.65	-2.6	2,676	-0.10%
2020/06/12	0	0.00	1	27.45	27.40	-1	2,906	-0.03%
2020/06/08	0	0.00	3	29.30	29.05	-3	3,081	-0.10%
2020/06/05	0	0.00	60.1	28.34	29.20	-60.1	3,054	-1.97%
2020/06/02	0	0.00	1	28.15	28.15	-1	3,074	-0.03%
2020/05/29	1	28.75	1	28.90	28.50	0	3,015	0.00%
2020/05/28	5	28.79	5	28.90	29.20	0	2,941	0.00%
2020/05/25	0	0.00	1	27.80	27.70	-1	2,892	-0.03%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,833	-0.04%
2020/05/13	1	27.55	1	27.35	27.50	0	2,818	0.00%
2020/05/12	0	0.00	2	27.50	27.65	-2	2,768	-0.07%
2020/05/11	0	0.00	5	26.90	27.20	-5	2,698	-0.19%
2020/05/08	5	25.35	0	0.00	26.00	5	2,614	0.19%
2020/04/27	0	0.00	1	24.70	24.90	-1	3,083	-0.03%
2020/04/20	1	24.40	0	0.00	24.50	1	3,495	0.03%
2020/04/15	0	0.00	2	24.10	24.40	-2	3,667	-0.05%
2020/03/24	25	20.92	0	0.00	20.85	25	3,954	0.63%
2020/03/23	0	0.00	5	20.00	20.70	-5	3,969	-0.13%
2020/03/20	0	0.00	1	20.20	20.70	-1	3,963	-0.03%
2020/03/19	6	19.75	0	0.00	19.70	6	3,930	0.15%
2020/03/18	2	22.05	0	0.00	21.85	2	3,853	0.05%
2020/03/12	1	23.30	0	0.00	23.45	1	3,674	0.03%
2020/03/09	3	25.30	3	25.28	25.05	0	3,467	0.00%
2020/02/27	3	26.12	0	0.00	26.00	3	3,421	0.09%
2020/02/26	1	26.75	0	0.00	26.55	1	3,373	0.03%
2020/02/25	1	26.35	0	0.00	26.30	1	3,311	0.03%
2020/02/17	1	27.60	0	0.00	28.05	1	3,170	0.03%
2020/02/12	2	27.90	0	0.00	28.05	2	3,030	0.07%
2020/02/11	9	28.12	1	28.10	28.05	8	2,997	0.27%
2020/02/10	2	28.00	1	28.00	28.20	1	2,951	0.03%
2020/02/07	1	28.95	2	28.80	28.40	-1	2,903	-0.03%
2020/02/06	0	0.00	2	28.68	28.70	-2	2,842	-0.07%
2020/02/03	0	0.00	6	26.55	26.90	-6	2,527	-0.24%
2020/01/31	0	0.00	1	27.55	27.05	-1	2,446	-0.04%
2020/01/30	4	26.30	6	26.31	26.45	-2	2,344	-0.09%
2020/01/20	3	27.75	0	0.00	27.75	3	2,227	0.13%
2020/01/17	0	0.00	3	26.70	27.15	-3	2,170	-0.14%
2020/01/16	2	28.10	14	27.15	27.85	-12	2,020	-0.59%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	3	26.05	1	26.00	26.05	2	1,750	0.11%
2020/01/13	2	26.00	0	0.00	25.95	2	1,732	0.12%
2020/01/09	12	26.13	15	25.97	26.45	-3	1,620	-0.19%
2020/01/08	0	0.00	5	25.15	25.15	-5	1,500	-0.33%
2020/01/07	0	0.00	1	25.35	25.45	-1	1,445	-0.07%
2020/01/06	0	0.00	1	25.30	25.20	-1	1,388	-0.07%
2020/01/03	1	25.35	0	0.00	25.60	1	1,351	0.07%
2020/01/02	6	25.05	9.7	25.33	25.55	-3.7	1,251	-0.30%
2019/12/31	1	24.60	16	24.63	24.30	-15	1,110	-1.35%
2019/12/30	0	0.00	2	22.95	22.90	-2	916	-0.22%
2019/12/26	0	0.00	3	22.70	22.75	-3	891	-0.34%
2019/12/25	0	0.00	2	22.80	22.70	-2	884	-0.23%
2019/12/09	0	0.00	7	21.34	21.30	-7	678	-1.03%
2019/11/27	0	0.00	1	21.50	21.70	-1	589	-0.17%
2019/11/22	2	21.40	0	0.00	21.35	2	627	0.32%
2019/11/14	4	21.25	4.3	21.01	21.35	-0.3	623	-0.04%
2019/11/13	2	21.00	5	21.00	20.85	-3	568	-0.53%
2019/11/04	2	20.50	0	0.00	20.50	2	533	0.37%
2019/09/18	2	20.30	0	0.00	20.35	2	660	0.30%
2019/09/10	2	20.45	0	0.00	20.40	2	679	0.29%
2019/09/09	5	20.50	0	0.00	20.50	5	679	0.74%
2019/08/28	0	0.00	1	20.00	20.05	-1	692	-0.14%
2019/08/27	2	20.80	0	0.00	20.85	2	674	0.30%
2019/08/26	5	20.85	0	0.00	20.90	5	651	0.77%
2019/08/21	1	21.00	0	0.00	21.00	1	692	0.14%
2019/08/20	0	0.00	3	21.00	20.95	-3	700	-0.43%
2019/08/13	0	0.00	1	20.95	20.95	-1	731	-0.14%
2019/07/18	2	21.10	0	0.00	21.05	2	911	0.22%
2019/06/27	0	0.00	1	21.35	21.35	-1	932	-0.11%
2019/06/25	0	0.00	1	21.30	21.35	-1	923	-0.11%
2019/06/20	0	0.00	1	21.10	21.10	-1	910	-0.11%
2019/06/12	1	20.95	0	0.00	20.95	1	894	0.11%
2019/06/10	0	0.00	1	21.10	21.15	-1	884	-0.11%
2019/06/05	1	20.85	0	0.00	20.85	1	874	0.11%
2019/05/23	0	0.00	1	20.80	20.65	-1	799	-0.13%
2019/05/22	1	20.95	0	0.00	20.90	1	789	0.13%
2019/05/20	0	0.00	1	20.90	21.05	-1	781	-0.13%
2019/05/17	0	0.00	2	21.10	21.15	-2	749	-0.27%
2019/05/14	0	0.00	1	20.85	21.20	-1	687	-0.15%
2019/05/13	3	21.33	7	21.50	21.25	-4	668	-0.60%
2019/05/10	1	21.20	0	0.00	21.25	1	631	0.16%
2019/05/09	1	21.20	1	21.00	21.15	0	611	0.00%
2019/05/06	0	0.00	1	20.80	20.80	-1	549	-0.18%
2019/04/08	1	20.65	0	0.00	20.70	1	399	0.25%
2019/03/29	0	0.00	2	20.50	20.65	-2	402	-0.50%
2019/01/24	0	0.00	2	19.80	19.80	-2	446	-0.45%
2019/01/17	0	0.00	1	19.55	19.55	-1	497	-0.20%
2019/01/07	0	0.00	2.8	19.50	19.55	-2.8	590	-0.47%
2018/12/27	0	0.00	1	19.20	19.05	-1	728	-0.14%
2018/12/25	1	19.25	0	0.00	19.05	1	892	0.11%
2018/12/22	1	19.45	0	0.00	19.50	1	873	0.11%
2018/11/15	2	20.38	0	0.00	20.30	2	1,051	0.19%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/11/08	0	0.00	2	20.65	20.60	-2	1,038	-0.19%
2018/11/07	0	0.00	1	20.80	20.60	-1	1,041	-0.10%
2018/11/06	0	0.00	1	20.40	20.40	-1	1,039	-0.10%
2018/11/02	1	20.20	0	0.00	20.20	1	1,059	0.09%
2018/10/23	2	20.50	0	0.00	20.25	2	1,056	0.19%
2018/10/22	1	20.60	4	20.55	20.65	-3	1,056	-0.28%
2018/10/17	0	0.00	4	20.50	20.55	-4	1,053	-0.38%
2018/10/16	0	0.00	10	20.65	20.60	-10	1,065	-0.94%
2018/10/15	5	20.95	0	0.00	20.70	5	1,073	0.47%
2018/10/12	2	20.25	0	0.00	20.90	2	1,065	0.19%
2018/10/11	1	20.10	2	20.25	20.15	-1	1,099	-0.09%
2018/10/05	4	21.33	1	21.70	21.10	3	1,073	0.28%
2018/10/04	8	21.75	3	21.65	21.65	5	1,037	0.48%
2018/10/03	0	0.00	1	20.95	21.00	-1	961	-0.10%
2018/09/25	1	20.85	2	20.95	20.85	-1	1,066	-0.09%
2018/09/21	1	20.70	1	20.80	20.70	0	1,046	0.00%
2018/09/19	1	20.55	1	20.55	20.50	0	1,017	0.00%
2018/09/12	1	20.00	0	0.00	19.80	1	1,032	0.10%
2018/09/10	0	0.00	2	19.95	20.00	-2	1,045	-0.19%
2018/09/07	1	20.30	0	0.00	20.05	1	1,050	0.10%
2018/08/29	1	20.50	1	20.45	20.60	0	1,200	0.00%
2018/08/23	1	21.20	1	21.25	21.30	0	1,118	0.00%
2018/08/22	1	21.10	0	0.00	21.10	1	1,117	0.09%
2018/08/14	1	20.90	0	0.00	20.90	1	1,188	0.08%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/07/24	1	21.75	4	21.79	21.60	-3	1,317	-0.23%
2018/07/20	0	0.00	6	21.57	21.55	-6	1,309	-0.46%
2018/07/18	3	21.43	0	0.00	21.35	3	1,331	0.23%
2018/07/17	3	21.37	2	21.45	21.35	1	1,313	0.08%
2018/07/13	1	20.95	3	21.10	21.05	-2	1,378	-0.15%
2018/07/11	0	0.00	1	21.10	20.85	-1	1,422	-0.07%
2018/07/09	1	20.80	2	20.98	20.75	-1	1,420	-0.07%
2018/07/06	2	20.38	0	0.00	20.30	2	1,402	0.14%
2018/06/26	5	20.70	0	0.00	20.65	5	2,626	0.19%
2018/06/20	0	0.00	4	20.74	20.75	-4	2,617	-0.15%
2018/06/15	1	20.95	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	3	21.50	21.20	-3	2,592	-0.12%
2018/06/13	4	20.90	3	21.20	21.20	1	2,530	0.04%
2018/06/12	4	20.75	1	20.70	20.75	3	2,504	0.12%
2018/06/07	0	0.00	1	21.15	21.20	-1	2,500	-0.04%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/06/04	0	0.00	1	21.20	21.20	-1	2,475	-0.04%
2018/05/28	1	20.85	0	0.00	20.85	1	2,461	0.04%
2018/05/25	5	21.26	2	21.30	21.05	3	2,449	0.12%
2018/05/24	1	21.10	0	0.00	21.00	1	2,400	0.04%
2018/05/23	1	21.05	0	0.00	21.05	1	2,404	0.04%
2018/05/18	4	20.95	0	0.00	20.95	4	2,405	0.17%
2018/05/15	1	21.50	1	21.45	21.50	0	2,416	0.00%
2018/05/09	1	20.80	0	0.00	20.85	1	2,387	0.04%
2018/04/27	2	21.25	0	0.00	21.30	2	2,413	0.08%
2018/04/26	4	21.45	0	0.00	21.30	4	2,431	0.16%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/23	1	22.20	1	22.05	22.25	0	2,459	0.00%
2018/04/20	1	22.75	1	23.35	22.40	0	2,436	0.00%
2018/04/17	4	22.40	0	0.00	21.85	4	2,361	0.17%
2018/04/16	1	22.45	1	22.50	22.55	0	2,358	0.00%
2018/04/13	7	22.27	3	22.40	22.40	4	2,328	0.17%
2018/04/12	0	0.00	8	22.75	22.85	-8	2,309	-0.35%
2018/04/11	2	23.18	0	0.00	23.30	2	2,292	0.09%
2018/04/10	8	23.39	5	23.79	22.80	3	2,251	0.13%
2018/04/09	5	24.09	19	24.03	24.40	-14	2,110	-0.66%
2018/04/03	0	0.00	8	22.52	22.70	-8	1,772	-0.45%
2018/04/02	5	21.90	1	21.85	21.90	4	1,670	0.24%
2018/03/30	2	21.98	16	22.31	22.00	-14	1,650	-0.85%
2018/03/29	5	21.10	5	21.55	21.60	0	1,451	0.00%
2018/03/28	2	20.70	0	0.00	20.65	2	1,417	0.14%
2018/03/27	0	0.00	1	20.60	20.65	-1	1,464	-0.07%
2018/03/23	0	0.00	5	20.19	20.25	-5	1,804	-0.28%
2018/03/21	0	0.00	1	20.85	20.45	-1	1,892	-0.05%
2018/03/20	2	20.70	0	0.00	20.75	2	1,897	0.11%
2018/03/19	0	0.00	1	20.90	20.95	-1	1,919	-0.05%
2018/03/16	1	20.60	0	0.00	20.80	1	1,965	0.05%
2018/03/13	0	0.00	1	20.45	20.45	-1	2,030	-0.05%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/12	1	19.90	0	0.00	19.95	1	2,850	0.04%
2018/02/09	0	0.00	6	20.10	20.05	-6	2,838	-0.21%
2018/02/08	1	20.20	0	0.00	20.05	1	2,834	0.04%
2018/02/06	0	0.00	1.8	19.86	19.80	-1.8	2,837	-0.06%
2018/02/05	1	20.75	0	0.00	20.85	1	2,805	0.04%
2018/02/01	1	21.00	0	0.00	21.05	1	2,868	0.03%
2018/01/31	0	0.00	0.1	21.00	21.10	-0.1	2,960	0.00%
2018/01/26	1	21.80	0	0.00	21.65	1	2,992	0.03%
2018/01/25	0	0.00	5	21.70	21.55	-5	2,995	-0.17%
2018/01/19	8	22.06	0	0.00	21.95	8	3,046	0.26%
2018/01/18	0	0.00	1	22.15	22.10	-1	3,056	-0.03%
2018/01/17	10	22.40	2	22.45	22.40	8	3,080	0.26%
2018/01/15	5	21.91	1	22.00	21.95	4	3,154	0.13%
2018/01/11	0	0.00	1	21.75	21.75	-1	3,218	-0.03%
2018/01/10	1	22.00	2	21.90	21.90	-1	3,220	-0.03%
2018/01/05	1	22.20	1	22.50	22.45	0	3,405	0.00%
2018/01/04	6	22.40	1	22.45	22.40	5	3,402	0.15%
2018/01/02	1	22.50	10	22.40	22.60	-9	3,400	-0.26%