中興電 (1513)-元大-大灣券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006張
產業
上市電機機械類股
1270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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	17.2	186.99	14.4	187.02	186.00	2.8	51,533	0.01%
2024/04/26	11.6	192.30	4.4	191.35	188.50	7.2	51,334	0.01%
2024/04/25	11.1	190.70	8	191.56	191.00	3.1	51,103	0.01%
2024/04/24	20.1	191.87	25.4	193.03	194.50	-5.3	50,876	-0.01%
2024/04/23	20.1	188.64	21	188.14	188.50	-0.9	50,409	0.00%
2024/04/22	30.5	195.22	31.5	192.30	185.00	-1.1	49,867	0.00%
2024/04/19	37.7	199.95	42	197.98	197.50	-4.3	49,722	-0.01%
2024/04/18	64.1	208.00	100	204.86	203.50	-36	48,651	-0.07%
2024/04/17	46.3	202.23	50.8	205.15	209.50	-4.6	47,241	-0.01%
2024/04/16	46	193.61	55.8	193.34	190.50	-9.7	46,063	-0.02%
2024/04/15	116.5	204.81	92.2	205.85	203.00	24.3	45,031	0.05%	大買/
2024/04/12	83	201.28	59	204.43	212.00	24	43,106	0.06%
2024/04/11	38.6	193.13	52.3	190.60	193.00	-13.8	41,192	-0.03%
2024/04/10	37.5	184.11	19	183.79	183.00	18.5	39,715	0.05%
2024/04/09	37.3	185.38	45.3	185.94	185.00	-8	38,905	-0.02%
2024/04/08	48.3	181.67	48.2	180.88	182.00	0.1	37,888	0.00%
2024/04/03	4	178.13	2.1	178.48	178.50	1.9	37,537	0.00%
2024/04/02	12.1	179.15	11.3	178.68	178.50	0.8	37,896	0.00%
2024/04/01	56	177.80	72.1	179.51	177.50	-16.1	37,647	-0.04%
2024/03/29	9	174.78	8.9	175.98	179.50	0.1	37,363	0.00%
2024/03/28	5	179.70	8.3	178.72	177.00	-3.3	37,041	-0.01%
2024/03/27	22.6	181.39	27.4	177.90	176.00	-4.8	36,624	-0.01%
2024/03/26	53.9	193.57	41.2	192.32	187.00	12.8	35,782	0.04%
2024/03/25	24.2	186.44	24	185.72	185.00	0.2	34,312	0.00%
2024/03/22	33.4	182.07	29.3	180.33	177.50	4.1	33,672	0.01%
2024/03/21	33.9	182.64	61.9	183.51	181.50	-28	33,132	-0.08%
2024/03/20	20.8	179.11	17	177.91	177.00	3.8	32,525	0.01%
2024/03/19	51.5	181.75	37.1	181.66	180.00	14.4	32,176	0.04%
2024/03/18	58.1	178.50	43.9	178.06	178.50	14.1	31,332	0.05%
2024/03/15	67	170.31	61.5	170.83	169.50	5.6	30,161	0.02%
2024/03/14	47.9	171.31	46.2	172.06	173.00	1.7	29,428	0.01%
2024/03/13	78.9	176.12	71.3	176.61	173.50	7.6	28,573	0.03%
2024/03/12	58.3	170.06	39.2	171.53	170.00	19.1	27,673	0.07%
2024/03/11	12.3	163.06	27	164.06	164.50	-14.7	27,174	-0.05%
2024/03/08	44.8	163.11	40.1	161.66	161.50	4.7	27,954	0.02%
2024/03/07	23.1	169.33	15.1	170.44	171.00	8	27,655	0.03%
2024/03/06	11.4	170.93	23.4	172.47	174.00	-12	27,315	-0.04%
2024/03/05	33	171.99	42	170.61	169.00	-9	26,916	-0.03%
2024/03/04	48.5	169.22	27.6	167.20	167.00	20.9	26,085	0.08%
2024/03/01	63.7	174.31	34	172.74	171.00	29.7	25,637	0.12%
2024/02/29	23.5	162.43	41	165.23	171.00	-17.6	25,071	-0.07%
2024/02/27	170.9	156.04	171.4	156.94	155.50	-0.4	24,554	0.00%	大買/大賣/
2024/02/26	39.3	152.85	36.2	154.24	153.00	3.1	23,116	0.01%
2024/02/23	22.1	138.64	45	141.67	143.00	-22.9	21,278	-0.11%
2024/02/22	9.6	133.44	14	133.04	133.50	-4.5	20,025	-0.02%
2024/02/21	10	132.35	14.3	132.83	132.50	-4.3	19,435	-0.02%
2024/02/20	21.2	129.57	20	128.28	128.00	1.2	18,717	0.01%
2024/02/19	20.1	132.28	27.2	130.31	129.50	-7.2	18,222	-0.04%
2024/02/16	22	126.52	50.3	126.84	129.00	-28.3	17,327	-0.16%
2024/02/15	2	120.00	4	120.50	120.50	-2	16,675	-0.01%
2024/02/05	3	123.36	7	123.14	122.50	-4	16,458	-0.02%
2024/02/02	13.1	126.88	16	126.41	124.50	-3	16,382	-0.02%
2024/02/01	14	123.71	15.5	124.14	126.00	-1.5	15,842	-0.01%
2024/01/31	1	119.49	0	0.00	119.50	1	15,471	0.01%
2024/01/30	3	119.83	0	0.00	118.50	3	15,427	0.02%
2024/01/29	3.1	119.84	1	120.00	120.50	2	15,401	0.01%
2024/01/25	0	119.00	0	0.00	118.00	0	15,376	0.00%
2024/01/24	1	119.00	3	119.83	119.50	-2	15,377	-0.01%
2024/01/23	3.1	120.34	4	120.75	120.50	-0.9	15,353	-0.01%
2024/01/22	2	118.24	3	117.83	118.50	-1	15,229	-0.01%
2024/01/19	0	116.50	0	0.00	115.50	0	15,158	0.00%
2024/01/18	1	116.00	1	115.50	115.50	0	15,123	0.00%
2024/01/17	7	116.43	2	118.00	115.00	5	15,100	0.03%
2024/01/16	3	120.17	0	121.00	118.50	3	15,014	0.02%
2024/01/15	22	122.16	23.2	123.76	121.50	-1.2	14,985	-0.01%
2024/01/12	3	120.67	3.4	121.09	120.50	-0.4	14,450	0.00%
2024/01/11	2	118.75	3	118.83	119.00	-1	14,280	-0.01%
2024/01/10	1	119.50	1	121.50	119.50	0	14,256	0.00%
2024/01/09	13	119.65	6	119.50	120.00	7	14,231	0.05%
2024/01/08	7	118.36	2	119.50	118.00	5	14,041	0.04%
2024/01/05	0	0.00	8	118.69	119.50	-8	13,983	-0.06%
2024/01/04	9	117.56	1	118.50	118.50	8	13,953	0.06%
2024/01/03	5.1	119.31	2.6	119.43	120.00	2.5	13,844	0.02%
2024/01/02	2	117.51	1	118.94	119.00	1	13,740	0.01%
2023/12/29	1	115.01	2.1	116.76	116.50	-1.1	13,628	-0.01%
2023/12/28	28	121.48	22	120.27	119.00	6	13,402	0.04%
2023/12/27	2	116.00	4	116.13	116.00	-2	13,064	-0.02%
2023/12/26	2	116.50	0	0.00	116.50	2	13,137	0.02%
2023/12/25	1	118.01	1.3	117.96	117.50	-0.2	13,135	0.00%
2023/12/22	2	116.00	1	117.00	116.00	1	13,138	0.01%
2023/12/21	1	115.00	4	116.00	115.00	-3	13,158	-0.02%
2023/12/20	9.1	117.45	2	117.50	117.50	7.1	13,256	0.05%
2023/12/19	0	0.00	10.2	117.61	117.00	-10.2	13,432	-0.08%
2023/12/18	2	121.25	10.1	120.50	120.50	-8.1	13,267	-0.06%
2023/12/15	5.1	124.48	3.1	123.47	122.00	2	13,270	0.01%
2023/12/14	7.8	125.97	6	124.75	125.00	1.8	12,954	0.01%
2023/12/13	2	125.50	4.1	125.27	124.50	-2.1	12,770	-0.02%
2023/12/12	22	126.91	1	127.48	125.00	21	12,593	0.17%
2023/12/11	4	126.88	17.3	124.88	126.00	-13.3	12,486	-0.11%
2023/12/08	5.8	126.66	36	126.88	126.00	-30.2	12,323	-0.25%
2023/12/07	31	130.32	33	129.83	126.50	-2	12,095	-0.02%
2023/12/06	27.1	129.08	20.2	128.31	126.50	6.9	11,279	0.06%
2023/12/05	47	129.35	34.4	128.94	129.50	12.6	10,637	0.12%
2023/12/04	14	125.00	11.4	123.92	126.50	2.6	9,665	0.03%
2023/12/01	19.3	122.53	21.1	121.43	120.50	-1.8	9,186	-0.02%
2023/11/30	9	122.28	9	122.33	121.50	0	8,955	0.00%
2023/11/29	12	122.37	20	121.08	121.00	-8	8,700	-0.09%
2023/11/28	20.2	121.34	24.3	121.90	124.00	-4.1	8,670	-0.05%
2023/11/27	37.8	121.11	47.1	120.72	119.00	-9.3	8,074	-0.11%
2023/11/24	13.1	114.22	46.2	111.90	117.00	-33.1	7,031	-0.47%
2023/11/22	0	0.00	1	103.00	102.50	-1	6,087	-0.02%
2023/11/17	1	104.00	1	103.00	104.00	0	6,811	0.00%
2023/11/16	0.1	103.32	2	103.00	103.00	-1.9	7,063	-0.03%
2023/11/15	0.5	103.50	1	103.00	103.50	-0.5	7,245	-0.01%
2023/11/14	0	0.00	0	101.50	102.00	0	7,559	0.00%
2023/11/13	2	103.00	0	0.00	101.00	2	7,712	0.03%
2023/11/10	24	99.45	26	101.58	102.50	-2	7,809	-0.03%
2023/11/09	3	99.60	0	0.00	99.30	3	7,914	0.04%
2023/11/08	0	0.00	2	101.00	100.50	-2	8,173	-0.02%
2023/11/07	1	101.00	4	101.25	102.50	-3	8,286	-0.04%
2023/11/06	8	100.19	7	101.43	100.50	1	8,595	0.01%
2023/11/03	2	97.75	1	98.30	98.30	1	8,862	0.01%
2023/11/02	1	95.70	0	0.00	96.50	1	9,014	0.01%
2023/11/01	8	93.54	6	94.17	94.50	2	9,171	0.02%
2023/10/31	4.1	95.79	2	95.65	93.20	2.1	9,418	0.02%
2023/10/30	1.3	98.82	2	98.15	97.60	-0.8	9,597	-0.01%
2023/10/27	3	100.00	1	99.50	99.10	2	10,035	0.02%
2023/10/26	1	100.50	1	100.50	100.00	0	10,689	0.00%
2023/10/25	0.1	102.00	1	101.50	102.00	-0.9	10,942	-0.01%
2023/10/24	2	100.45	2	100.00	100.00	0	11,195	0.00%
2023/10/23	8	98.09	3	98.57	99.90	5	11,515	0.04%
2023/10/20	7.1	96.71	2.2	96.53	96.20	4.9	12,125	0.04%
2023/10/19	3	98.17	1.2	98.43	98.10	1.8	12,985	0.01%
2023/10/18	5	99.44	1	99.20	99.00	4	15,240	0.03%
2023/10/17	3	100.67	0.4	101.00	100.00	2.6	15,255	0.02%
2023/10/16	2	101.75	1	102.00	102.50	1	15,299	0.01%
2023/10/13	2.2	102.77	1	102.50	102.50	1.2	15,899	0.01%
2023/10/12	2	105.75	5	105.50	106.00	-3	16,830	-0.02%
2023/10/11	0	0.00	1	105.50	105.00	-1	17,571	-0.01%
2023/10/04	2	106.00	1	108.00	106.00	1	18,485	0.01%
2023/10/03	14	109.68	1	107.50	107.50	13	18,637	0.07%
2023/10/02	2	109.00	1.1	108.09	109.00	0.9	18,658	0.00%
2023/09/28	1	106.00	3	107.00	107.50	-2	18,760	-0.01%
2023/09/27	1	105.50	1	107.50	106.00	0	18,958	0.00%
2023/09/26	2.2	106.02	3	106.00	106.50	-0.8	19,279	0.00%
2023/09/25	8	105.69	8.7	105.90	106.50	-0.7	19,535	0.00%
2023/09/22	18.4	101.70	20	102.07	102.00	-1.6	19,807	-0.01%
2023/09/21	3.3	98.92	8	98.88	98.70	-4.7	19,786	-0.02%
2023/09/20	12	99.64	9	100.06	100.50	3	20,212	0.01%
2023/09/19	3.1	101.02	0	102.00	101.00	3	21,159	0.01%
2023/09/18	3.3	101.89	0	0.00	101.50	3.3	21,570	0.02%
2023/09/15	0.2	104.00	1	102.50	103.50	-0.8	21,917	0.00%
2023/09/14	0.2	104.00	0	0.00	104.00	0.2	22,855	0.00%
2023/09/13	1	102.50	1	103.00	103.00	0	24,493	0.00%
2023/09/12	3.2	104.09	6	101.50	104.00	-2.8	25,234	-0.01%
2023/09/11	5.2	105.12	0	0.00	103.50	5.2	25,422	0.02%
2023/09/08	2	107.00	0.1	107.50	107.00	2	25,417	0.01%
2023/09/07	4.1	109.74	1	109.00	108.50	3.1	25,460	0.01%
2023/09/06	3	111.83	2	111.00	110.50	1	25,598	0.00%
2023/09/05	6	110.50	6.1	111.00	110.50	-0.1	25,749	0.00%
2023/09/04	0.2	111.00	3.1	110.53	110.50	-2.9	26,296	-0.01%
2023/09/01	6.2	113.10	0	0.00	111.50	6.2	26,383	0.02%
2023/08/31	1.6	113.80	1	113.50	113.50	0.6	26,307	0.00%
2023/08/30	3	113.83	1	114.00	112.50	2	26,707	0.01%
2023/08/29	24	113.48	2	113.00	113.50	22	27,595	0.08%
2023/08/28	6.2	112.56	1	112.00	112.00	5.2	27,759	0.02%
2023/08/25	2	114.50	4	114.00	113.50	-2	28,023	-0.01%
2023/08/24	7	114.29	20.3	115.24	115.00	-13.3	28,049	-0.05%
2023/08/23	2	110.75	3	110.00	110.00	-1	27,866	0.00%
2023/08/22	9.3	111.37	5	111.00	110.00	4.3	28,028	0.02%
2023/08/21	13.1	113.89	12	113.79	113.50	1.1	28,267	0.00%
2023/08/18	15	113.67	14	113.50	113.00	1	28,524	0.00%
2023/08/17	7	110.21	3	110.00	110.00	4	29,040	0.01%
2023/08/16	9	109.61	5	109.50	110.50	4	30,136	0.01%
2023/08/15	3	111.33	7	111.64	111.50	-4	30,547	-0.01%
2023/08/14	11.2	110.13	4.6	110.60	108.50	6.6	30,904	0.02%
2023/08/11	5.1	114.79	31	114.55	114.50	-25.9	30,741	-0.08%
2023/08/10	21.4	115.14	23.1	113.99	114.00	-1.7	30,744	-0.01%
2023/08/09	42.1	117.61	9	116.50	116.00	33.1	30,557	0.11%
2023/08/08	7	114.86	12.1	115.17	115.00	-5.1	30,456	-0.02%
2023/08/07	9.3	115.45	8	115.38	116.50	1.3	30,508	0.00%
2023/08/04	11.4	113.82	29	114.62	116.00	-17.7	30,557	-0.06%
2023/08/02	10.2	112.89	8	111.50	110.50	2.2	30,912	0.01%
2023/08/01	19.3	115.78	14	114.18	114.00	5.3	31,242	0.02%
2023/07/31	15.8	116.87	18.1	116.85	117.00	-2.4	31,031	-0.01%
2023/07/28	7	112.22	6	111.33	112.50	1	30,730	0.00%
2023/07/27	7.1	110.65	13	111.27	110.50	-5.9	30,849	-0.02%
2023/07/26	15.1	109.27	1	108.00	108.00	14.1	31,164	0.05%
2023/07/25	10.1	109.44	14.1	110.90	111.50	-3.9	30,943	-0.01%
2023/07/24	24.3	108.82	31.1	107.14	106.00	-6.9	30,413	-0.02%
2023/07/21	58.1	110.25	65.3	110.43	112.50	-7.2	29,560	-0.02%
2023/07/20	5	110.50	5.4	110.50	110.50	-0.4	27,579	0.00%
2023/07/19	28.5	122.50	3	122.50	122.50	25.5	27,680	0.09%
2023/07/18	61.2	138.53	33.1	137.50	136.00	28.1	27,923	0.10%
2023/07/17	30	142.93	41	143.85	141.00	-11	27,568	-0.04%
2023/07/14	45.1	136.16	80	137.23	137.50	-34.9	26,769	-0.13%
2023/07/13	9.2	134.18	7	134.36	134.00	2.2	26,358	0.01%
2023/07/12	19.1	135.63	26	135.35	135.00	-6.9	26,624	-0.03%
2023/07/11	7	132.79	14.3	133.54	132.50	-7.3	26,629	-0.03%
2023/07/10	10	131.15	21.1	131.50	131.50	-11.1	27,644	-0.04%
2023/07/07	18.4	129.86	10	129.55	129.50	8.4	29,020	0.03%
2023/07/06	13	131.15	7.2	130.66	131.00	5.9	30,136	0.02%
2023/07/05	38.2	131.42	15	132.30	130.50	23.2	30,694	0.08%
2023/07/04	53.2	135.33	10.3	137.27	134.50	42.9	30,911	0.14%
2023/07/03	35	138.49	25	137.76	138.00	10	30,585	0.03%
2023/06/30	30.1	134.78	38	135.62	137.00	-7.9	30,420	-0.03%
2023/06/29	7	130.43	11	130.41	132.00	-4	30,058	-0.01%
2023/06/28	42	129.39	12	130.16	129.00	30	29,950	0.10%
2023/06/27	28.1	135.15	27.5	134.58	132.00	0.6	29,588	0.00%
2023/06/26	32.4	133.09	36	133.65	133.50	-3.6	28,728	-0.01%
2023/06/21	10.4	131.28	7	131.57	132.50	3.4	28,415	0.01%
2023/06/20	47	134.16	45.6	133.41	132.00	1.4	28,198	0.00%
2023/06/19	45.4	129.79	32.1	129.87	128.50	13.3	27,496	0.05%
2023/06/16	11.1	121.90	83.4	123.20	128.00	-72.3	26,242	-0.28%
2023/06/15	7.2	115.24	9	115.22	116.50	-1.8	25,876	-0.01%
2023/06/14	8	113.19	1	112.51	112.50	7	25,834	0.03%
2023/06/13	5	112.40	8.1	112.38	113.00	-3.1	26,087	-0.01%
2023/06/12	47.5	112.16	6.2	112.32	112.00	41.3	26,193	0.16%
2023/06/09	7	114.57	4	114.50	114.50	3	26,243	0.01%
2023/06/08	9	116.89	27.1	116.74	115.50	-18.1	26,403	-0.07%
2023/06/07	21.1	114.33	5	114.70	115.50	16.1	26,307	0.06%
2023/06/06	9.7	113.99	8	113.81	113.50	1.7	26,795	0.01%
2023/06/05	27.3	116.69	9	116.72	115.00	18.3	27,143	0.07%
2023/06/02	29	118.26	36	118.57	117.00	-7	27,268	-0.03%
2023/06/01	9.3	115.04	2.1	114.04	113.50	7.2	26,580	0.03%
2023/05/31	14.1	113.93	28	113.80	114.50	-13.9	26,685	-0.05%
2023/05/30	22	112.68	5.2	111.72	112.00	16.8	26,711	0.06%
2023/05/29	8	114.25	8	114.44	113.50	0	26,795	0.00%
2023/05/26	12	112.54	11.1	113.12	112.00	0.9	26,934	0.00%
2023/05/25	18.7	114.14	11.3	114.55	112.50	7.4	27,119	0.03%
2023/05/24	18	111.69	12.5	112.02	112.50	5.5	27,238	0.02%
2023/05/23	26.2	116.12	17.2	115.25	114.00	9	27,844	0.03%
2023/05/22	25.2	115.72	52.1	115.75	117.00	-26.9	27,613	-0.10%
2023/05/19	27	110.69	32.7	109.69	109.00	-5.7	27,075	-0.02%
2023/05/18	12.4	108.63	18.1	108.77	108.00	-5.7	27,176	-0.02%
2023/05/17	4.1	105.77	3	105.83	105.00	1.1	28,152	0.00%
2023/05/16	3	105.00	2	105.00	105.00	1	28,366	0.00%
2023/05/15	1.5	105.29	3	105.00	104.50	-1.6	28,463	-0.01%
2023/05/12	6.3	102.39	1	102.50	104.50	5.3	28,779	0.02%
2023/05/11	6.3	102.39	1	102.50	101.00	5.3	29,244	0.02%
2023/05/10	2.1	103.54	3	105.50	106.00	-1	29,307	0.00%
2023/05/09	34.7	106.85	34.2	105.12	103.50	0.5	29,207	0.00%
2023/05/08	24.1	110.31	24.3	110.91	110.50	-0.2	28,694	0.00%
2023/05/05	18.1	107.31	1	107.00	108.00	17.1	28,409	0.06%
2023/05/04	10	107.75	11.5	107.70	109.50	-1.5	28,632	-0.01%
2023/05/03	12.1	104.84	4	105.38	105.50	8.1	28,745	0.03%
2023/05/02	17.2	106.19	23	106.13	108.00	-5.8	29,213	-0.02%
2023/04/28	8	101.69	6	101.67	101.50	2	29,050	0.01%
2023/04/27	15.2	101.03	10	101.35	101.00	5.1	29,303	0.02%
2023/04/26	19.1	102.69	16.1	101.94	103.00	3	29,210	0.01%
2023/04/25	15.6	104.84	18.3	101.77	102.50	-2.7	29,185	-0.01%
2023/04/24	6.3	103.93	8.1	104.63	105.00	-1.8	29,020	-0.01%
2023/04/21	6.3	102.62	8.1	103.69	102.50	-1.8	29,141	-0.01%
2023/04/20	5.2	107.31	3.1	107.63	105.50	2.1	29,050	0.01%
2023/04/19	5	108.80	0.1	108.83	108.00	4.9	29,152	0.02%
2023/04/18	4	109.13	4.1	109.62	109.00	-0.1	29,337	0.00%
2023/04/17	35	109.09	14.6	108.93	109.00	20.4	29,711	0.07%
2023/04/14	11.5	106.27	19	106.29	105.50	-7.5	30,650	-0.02%
2023/04/13	30.1	109.73	38	110.14	108.00	-7.9	31,030	-0.03%
2023/04/12	50.1	114.61	50.2	114.47	115.00	-0.1	29,982	0.00%
2023/04/11	35.1	105.99	66.2	106.73	108.00	-31.1	28,569	-0.11%
2023/04/10	13.3	99.66	37	99.79	101.50	-23.7	27,451	-0.09%
2023/04/07	31.6	97.54	47	97.72	96.80	-15.4	27,042	-0.06%
2023/04/06	5	95.26	6	95.58	95.70	-1	26,696	0.00%
2023/03/31	16.2	95.31	14	94.52	94.60	2.2	26,774	0.01%
2023/03/30	3.5	94.96	0	0.00	96.00	3.5	26,767	0.01%
2023/03/29	26.3	95.90	24	95.15	94.70	2.3	26,888	0.01%
2023/03/28	7.2	94.45	3	94.64	94.80	4.1	27,207	0.02%
2023/03/27	19.1	94.98	9.1	95.77	94.50	10	27,414	0.04%
2023/03/24	12.2	96.31	5	96.34	95.90	7.2	27,702	0.03%
2023/03/23	19.2	96.79	6	97.17	95.90	13.1	28,349	0.05%
2023/03/22	9.4	98.36	30	99.72	97.00	-20.6	28,665	-0.07%
2023/03/21	27.1	99.76	22.8	99.68	98.50	4.3	28,670	0.01%
2023/03/20	33.4	97.01	48.1	97.58	98.80	-14.7	28,472	-0.05%
2023/03/17	35	94.37	7	93.69	94.90	28	28,219	0.10%
2023/03/16	15.3	93.73	45	92.60	93.20	-29.8	28,177	-0.11%
2023/03/15	23.3	95.51	10	94.96	95.00	13.3	28,284	0.05%
2023/03/14	21.2	96.01	26.1	95.48	94.70	-4.9	29,368	-0.02%
2023/03/13	24	94.94	12	95.51	95.50	12	29,706	0.04%
2023/03/10	42.2	97.51	23	97.20	96.90	19.2	30,663	0.06%
2023/03/09	30.6	98.91	35.1	99.14	100.50	-4.5	30,515	-0.01%
2023/03/08	57.4	100.58	32.5	100.87	100.50	24.9	30,102	0.08%
2023/03/07	12	99.11	11	98.72	98.50	1	29,772	0.00%
2023/03/06	20	96.33	32.1	96.38	97.00	-12.1	29,510	-0.04%
2023/03/03	17	95.62	13	96.07	94.60	4	29,941	0.01%
2023/03/02	30.1	96.97	37.5	96.24	96.10	-7.5	29,813	-0.03%
2023/03/01	15	95.92	23.1	95.38	96.50	-8.1	29,532	-0.03%
2023/02/24	32.1	95.57	16.1	95.18	94.90	16	29,498	0.05%
2023/02/23	42.2	95.98	31	96.05	95.70	11.1	29,418	0.04%
2023/02/22	30.3	95.48	26.2	94.80	94.20	4.1	29,235	0.01%
2023/02/21	51.2	95.25	41.5	95.72	96.40	9.7	29,050	0.03%
2023/02/20	35.2	91.57	21.5	91.52	92.10	13.7	28,150	0.05%
2023/02/17	20	89.11	27.7	89.77	90.70	-7.7	27,666	-0.03%
2023/02/16	33.1	87.93	43.9	87.71	87.80	-10.8	27,018	-0.04%
2023/02/15	74.3	87.89	78.6	87.97	86.50	-4.3	26,505	-0.02%
2023/02/14	11.4	83.93	14.5	83.64	84.10	-3.1	25,066	-0.01%
2023/02/13	8.2	82.06	8	82.64	83.00	0.2	24,737	0.00%
2023/02/10	32.1	82.30	25	82.19	81.90	7.1	24,572	0.03%
2023/02/09	8.2	81.84	21.6	82.23	82.00	-13.4	24,140	-0.06%
2023/02/08	6.2	79.68	7	79.67	79.20	-0.8	23,532	0.00%
2023/02/07	27.1	79.07	6.1	79.08	79.20	21	23,300	0.09%
2023/02/06	14	78.23	18	77.99	78.40	-4	23,265	-0.02%
2023/02/03	24.9	78.76	6.2	78.41	78.10	18.7	23,280	0.08%
2023/02/02	21.2	80.87	13	80.88	79.80	8.2	23,012	0.04%
2023/02/01	15.2	81.15	12.8	80.48	80.20	2.5	22,598	0.01%
2023/01/31	30.1	78.95	29.2	79.83	81.00	0.9	22,175	0.00%
2023/01/30	15.9	74.67	12.1	75.14	75.50	3.8	21,424	0.02%
2023/01/17	17.6	73.11	32	72.80	73.10	-14.5	21,062	-0.07%
2023/01/16	1.2	71.31	1	71.60	71.60	0.2	20,731	0.00%
2023/01/13	15.5	70.86	0	0.00	70.60	15.5	20,671	0.07%
2023/01/12	2	71.40	4.1	71.46	71.20	-2.1	20,626	-0.01%
2023/01/11	17	72.98	14.3	72.97	72.00	2.7	20,520	0.01%
2023/01/10	28.5	72.36	21	72.47	72.40	7.5	20,260	0.04%
2023/01/09	10.2	72.22	14.1	72.90	73.20	-3.9	20,082	-0.02%
2023/01/06	14.8	71.79	22	71.54	72.70	-7.2	19,803	-0.04%
2023/01/05	62.7	73.46	54	72.50	71.90	8.7	19,569	0.04%
2023/01/04	58.2	75.34	77.2	74.29	74.00	-19	18,947	-0.10%
2023/01/03	18.5	70.75	35	71.54	72.10	-16.5	17,477	-0.09%
2022/12/30	4.5	67.57	5.2	67.36	67.20	-0.7	16,587	0.00%
2022/12/29	8.4	66.63	7.4	66.68	67.00	1.1	16,476	0.01%
2022/12/28	6.2	67.09	7	67.56	67.00	-0.9	16,418	-0.01%
2022/12/27	21.2	67.88	5	68.20	67.40	16.2	16,377	0.10%
2022/12/26	1.2	66.04	1.3	66.84	66.50	-0.1	16,059	0.00%
2022/12/23	6	66.23	6	66.23	66.00	0	16,020	0.00%
2022/12/22	8.4	65.90	3	65.87	65.90	5.4	15,969	0.03%
2022/12/21	2	65.75	15.1	65.43	65.50	-13.1	15,986	-0.08%
2022/12/20	16.3	65.70	11.1	64.75	64.00	5.2	15,893	0.03%
2022/12/19	19.1	65.90	18.2	65.99	66.00	0.9	15,688	0.01%
2022/12/16	19.2	68.18	16.3	68.28	68.30	2.9	15,539	0.02%
2022/12/15	10.2	66.46	25.5	67.75	68.50	-15.4	15,149	-0.10%
2022/12/14	12	65.65	12.1	65.91	66.50	-0.1	14,477	0.00%
2022/12/13	8	64.15	3	64.93	63.60	5	14,285	0.03%
2022/12/12	3	64.33	5.1	64.17	64.00	-2.1	14,425	-0.01%
2022/12/09	13.1	63.63	12	63.88	63.70	1.1	14,465	0.01%
2022/12/08	2	63.15	6.1	63.18	63.10	-4.1	14,355	-0.03%
2022/12/07	10	63.40	7.1	63.52	62.80	2.9	14,172	0.02%
2022/12/06	45.1	66.61	35.1	65.67	64.50	10	13,764	0.07%
2022/12/05	19.1	65.23	30.1	65.02	64.80	-11	12,633	-0.09%
2022/12/02	15	63.11	31.4	63.59	65.20	-16.4	12,341	-0.13%
2022/12/01	6	59.62	1.2	60.32	59.30	4.8	11,167	0.04%
2022/11/30	4	58.53	1	58.60	58.90	3	11,006	0.03%
2022/11/29	16.4	58.06	6.1	57.81	57.90	10.2	10,836	0.09%
2022/11/28	10.1	57.59	28	58.10	58.50	-17.9	10,752	-0.17%
2022/11/25	8.2	57.38	15	57.69	57.20	-6.8	10,536	-0.06%
2022/11/24	4	55.20	4	55.73	55.80	0	10,090	0.00%
2022/11/23	8	55.22	7	54.63	54.60	1	10,199	0.01%
2022/11/22	21.1	55.63	8	55.25	55.10	13.1	10,247	0.13%
2022/11/21	18.1	54.92	18.3	55.33	55.70	-0.3	10,152	0.00%
2022/11/18	20.4	55.03	14.8	54.56	54.20	5.6	10,005	0.06%
2022/11/17	16	53.75	28.2	54.71	55.40	-12.2	9,856	-0.12%
2022/11/16	9.1	52.24	2	52.30	52.20	7.1	9,646	0.07%
2022/11/15	9	52.99	9	53.24	53.20	0	9,931	0.00%
2022/11/14	3	52.27	1	52.70	52.50	2	10,096	0.02%
2022/11/11	8.2	52.21	2	52.40	51.70	6.2	10,244	0.06%
2022/11/10	1.3	51.65	2.3	51.68	51.80	-1	10,364	-0.01%
2022/11/09	3	53.03	0	53.40	53.10	3	10,932	0.03%
2022/11/08	1	53.80	1	53.50	52.90	0	11,144	0.00%
2022/11/07	8	53.15	1	53.30	53.50	7	11,328	0.06%
2022/11/04	0	0.00	4	53.25	53.00	-4	11,785	-0.03%
2022/11/03	1	51.70	3	52.37	52.80	-2	12,344	-0.02%
2022/11/02	11	52.17	8	52.25	52.20	3	12,540	0.02%
2022/11/01	7	51.64	5	52.28	52.40	2	12,539	0.02%
2022/10/31	0	0.00	2	49.35	49.40	-2	12,488	-0.02%
2022/10/28	9.3	50.09	12	49.77	49.05	-2.7	12,647	-0.02%
2022/10/27	6.1	50.78	0	50.90	50.70	6.1	12,840	0.05%
2022/10/26	5.2	50.54	2	50.10	50.00	3.2	13,071	0.02%
2022/10/25	5.4	51.52	6.2	51.21	51.10	-0.8	13,337	-0.01%
2022/10/24	7	53.09	11	52.46	52.00	-4	14,101	-0.03%
2022/10/21	1.1	52.35	0.1	52.60	52.10	1	14,806	0.01%
2022/10/20	3.5	52.64	2	52.95	52.80	1.5	14,905	0.01%
2022/10/19	5	54.54	1	55.10	54.20	4	14,966	0.03%
2022/10/18	0.1	54.11	1	54.50	54.40	-0.9	15,164	-0.01%
2022/10/17	2.7	54.05	8	54.53	54.50	-5.3	15,381	-0.03%
2022/10/14	0	55.00	13.1	55.69	55.40	-13.1	15,541	-0.08%
2022/10/13	4.1	54.67	0	54.20	53.20	4	15,544	0.03%
2022/10/12	3.1	55.24	0	0.00	56.10	3.1	15,480	0.02%
2022/10/11	1.5	56.56	0.1	56.70	56.40	1.4	15,523	0.01%
2022/10/07	0.4	57.78	2	57.55	57.10	-1.6	15,900	-0.01%
2022/10/06	1.4	57.43	0	0.00	57.50	1.4	16,073	0.01%
2022/10/05	3.6	57.56	1.1	57.90	57.00	2.5	16,339	0.02%
2022/10/04	5.2	56.92	5.2	56.73	57.20	0	16,400	0.00%
2022/10/03	1.2	56.18	3	56.40	56.20	-1.8	16,561	-0.01%
2022/09/30	1.4	56.83	7.1	56.16	56.90	-5.8	16,874	-0.03%
2022/09/29	3.6	57.60	1.1	57.98	57.00	2.4	17,211	0.01%
2022/09/28	4.7	59.16	3.1	58.64	57.60	1.6	17,426	0.01%
2022/09/27	8.5	60.72	5	60.96	60.90	3.5	17,803	0.02%
2022/09/26	4.5	61.37	19.3	61.77	60.60	-14.7	18,300	-0.08%
2022/09/23	5.4	65.27	0	0.00	63.80	5.4	19,012	0.03%
2022/09/22	2	65.15	2	65.90	66.60	0	19,281	0.00%
2022/09/21	2.2	65.80	0	0.00	65.40	2.2	19,677	0.01%
2022/09/20	1.2	64.36	5	65.54	66.30	-3.8	20,980	-0.02%
2022/09/19	17	65.27	12.2	66.72	64.20	4.8	21,765	0.02%
2022/09/16	8	65.66	6	65.91	64.50	2	21,976	0.01%
2022/09/15	4	66.25	0	0.00	66.00	4	21,874	0.02%
2022/09/14	2	65.60	0	0.00	65.80	2	21,968	0.01%
2022/09/13	2	66.75	0.1	66.50	66.10	1.9	21,968	0.01%
2022/09/12	4.3	66.67	3	65.87	66.00	1.3	21,911	0.01%
2022/09/08	2	66.50	11.1	66.31	66.90	-9.1	21,750	-0.04%
2022/09/07	3	64.27	22.1	64.14	63.80	-19.1	21,449	-0.09%
2022/09/06	8	63.58	31	64.30	63.50	-23	21,508	-0.11%
2022/09/05	4	65.25	2.1	65.34	65.20	1.9	21,382	0.01%
2022/09/02	4.2	65.26	10.1	65.14	64.80	-5.9	21,343	-0.03%
2022/09/01	3.2	65.73	1	65.80	65.80	2.2	21,248	0.01%
2022/08/31	6	66.70	9	66.16	66.20	-3	21,323	-0.01%
2022/08/30	10.7	66.08	18	65.74	66.30	-7.3	21,126	-0.03%
2022/08/29	28.2	64.44	9.1	64.32	64.40	19.1	20,859	0.09%
2022/08/26	7.2	64.48	3.6	64.46	64.20	3.5	20,704	0.02%
2022/08/25	15	65.09	13	64.90	65.00	2	20,571	0.01%
2022/08/24	3.2	65.34	0.4	65.50	65.40	2.8	20,454	0.01%
2022/08/23	7.2	65.38	5.1	65.50	65.80	2.1	20,401	0.01%
2022/08/22	21	65.30	13.2	65.21	65.00	7.8	20,372	0.04%
2022/08/19	30.2	64.50	9.1	63.59	63.70	21.1	19,978	0.11%
2022/08/18	2.1	62.87	11.2	63.20	64.00	-9.1	19,698	-0.05%
2022/08/17	2	62.00	9.4	61.92	62.00	-7.4	19,495	-0.04%
2022/08/16	14.2	63.69	4	64.28	62.10	10.2	19,317	0.05%
2022/08/15	11.2	64.01	10	64.27	64.70	1.2	18,711	0.01%
2022/08/12	3.2	62.67	12.2	62.82	63.10	-9.1	18,500	-0.05%
2022/08/11	12.2	62.36	16.5	62.03	62.90	-4.3	18,272	-0.02%
2022/08/10	5	60.64	20.1	60.99	61.50	-15.1	17,823	-0.08%
2022/08/09	1	58.33	2.1	58.51	58.40	-1	17,220	-0.01%
2022/08/08	0	0.00	10.1	57.94	58.30	-10.1	17,080	-0.06%
2022/08/05	2	57.80	1.1	57.71	57.70	0.9	17,148	0.01%
2022/08/04	2.1	56.52	3.4	56.91	57.30	-1.3	17,228	-0.01%
2022/08/03	15.7	57.64	3	58.00	57.70	12.7	17,106	0.07%
2022/08/02	9.7	59.09	16	58.85	58.90	-6.3	16,927	-0.04%
2022/08/01	14	58.71	8	58.69	59.10	6	16,851	0.04%
2022/07/29	26.2	57.50	33.2	57.55	58.20	-7	16,566	-0.04%
2022/07/28	14.2	56.82	22.3	56.41	56.70	-8.1	15,807	-0.05%
2022/07/27	4	53.85	4	53.75	54.40	0	15,127	0.00%
2022/07/26	2	53.40	1.1	53.77	53.40	0.9	15,289	0.01%
2022/07/25	2.2	53.11	3	53.53	52.90	-0.8	15,443	-0.01%
2022/07/22	10	54.70	3	55.00	54.80	7	15,678	0.04%
2022/07/21	6	53.68	2.3	53.44	53.90	3.7	15,833	0.02%
2022/07/20	1.5	54.26	0	0.00	54.10	1.5	16,130	0.01%
2022/07/19	3	54.83	0	0.00	54.60	3	16,269	0.02%
2022/07/18	1	54.30	7.1	54.68	54.60	-6.1	16,315	-0.04%
2022/07/15	14.5	54.90	5	54.00	54.00	9.5	16,492	0.06%
2022/07/14	3	55.10	2	55.30	56.40	1	16,753	0.01%
2022/07/13	2	55.60	2	55.45	54.80	0	17,209	0.00%
2022/07/12	7.2	54.24	1	54.50	54.10	6.2	17,341	0.04%
2022/07/11	1.1	54.90	1.1	54.96	55.00	0	18,146	0.00%
2022/07/08	7	54.69	2	54.85	54.20	5	18,223	0.03%
2022/07/07	18.2	54.68	18	54.36	55.50	0.2	17,929	0.00%
2022/07/06	9	54.82	5	54.66	54.10	4	17,590	0.02%
2022/07/05	12	55.27	14.1	55.14	54.70	-2.1	17,415	-0.01%
2022/07/04	24	55.01	25.1	55.10	55.60	-1.1	16,970	-0.01%
2022/07/01	42	55.92	53.4	55.59	55.50	-11.4	16,541	-0.07%
2022/06/30	21	55.16	20.2	55.14	55.10	0.9	15,706	0.01%
2022/06/29	19	54.62	20.1	54.50	54.40	-1.1	15,419	-0.01%
2022/06/28	39.1	55.81	39.3	55.55	55.00	-0.1	15,986	0.00%
2022/06/27	32.5	54.37	114.2	54.40	54.90	-81.8	14,665	-0.56%	大賣/
2022/06/24	10	52.30	19.5	52.08	53.80	-9.5	13,696	-0.07%
2022/06/23	3.1	49.10	0	0.00	48.95	3.1	13,228	0.02%
2022/06/22	7	49.05	6	49.09	49.05	1	13,237	0.01%
2022/06/20	5.1	47.82	9	47.72	46.90	-3.9	13,750	-0.03%
2022/06/17	3.2	47.84	5.5	47.57	47.95	-2.3	14,125	-0.02%
2022/06/16	0.3	48.75	15	48.61	47.65	-14.7	14,939	-0.10%
2022/06/15	2.1	48.18	2	49.28	48.05	0.1	15,203	0.00%
2022/06/14	13	49.34	0	0.00	49.30	13	15,377	0.08%
2022/06/13	2.1	50.10	0	0.00	49.95	2.1	16,195	0.01%
2022/06/10	0.1	51.10	0.1	51.00	51.30	0	16,713	0.00%
2022/06/09	3	50.57	13	51.24	51.10	-10	17,198	-0.06%
2022/06/08	5	49.86	1	50.00	49.80	4	17,165	0.02%
2022/06/07	10	50.36	2	50.45	50.10	8	17,206	0.05%
2022/06/02	1	50.20	8	50.58	50.20	-7	17,196	-0.04%
2022/06/01	6	50.58	1	50.90	50.80	5	17,172	0.03%
2022/05/31	7	51.09	7	51.60	51.50	0	17,112	0.00%
2022/05/30	9	51.63	2	51.30	51.90	7	17,036	0.04%
2022/05/27	0	0.00	8	49.74	49.80	-8	16,810	-0.05%
2022/05/26	7	49.54	1	50.20	49.40	6	16,750	0.04%
2022/05/25	12	49.40	1	49.50	49.50	11	16,661	0.07%
2022/05/24	0.3	49.33	0	0.00	49.00	0.3	16,638	0.00%
2022/05/23	1	50.40	13	49.76	50.10	-12	16,545	-0.07%
2022/05/20	15	49.31	1	49.05	48.95	14	16,469	0.09%
2022/05/19	0.1	48.70	3	48.65	49.00	-3	16,405	-0.02%
2022/05/18	0	49.85	7	49.77	49.45	-7	16,350	-0.04%
2022/05/17	6	49.85	0	0.00	49.75	6	16,270	0.04%
2022/05/16	0	0.00	4	48.83	49.45	-4	16,202	-0.02%
2022/05/13	1	48.65	0	0.00	48.75	1	16,067	0.01%
2022/05/12	1.4	47.34	10	47.19	46.35	-8.6	15,880	-0.05%
2022/05/11	1.4	48.56	0	0.00	48.05	1.4	15,656	0.01%
2022/05/10	1.1	49.84	1	50.40	49.50	0.1	15,557	0.00%
2022/05/09	6	49.87	2	50.25	50.00	4	15,465	0.03%
2022/05/06	2.2	52.42	0	0.00	51.80	2.2	15,251	0.01%
2022/05/05	1	53.40	1	52.40	52.40	0	15,171	0.00%
2022/05/04	7	52.49	2	52.00	52.60	5	15,094	0.03%
2022/05/03	5.6	53.05	5	53.30	52.50	0.6	14,998	0.00%
2022/04/29	9.1	55.48	26.5	55.83	54.40	-17.4	14,716	-0.12%
2022/04/28	15	56.54	24	56.37	55.60	-9	14,435	-0.06%
2022/04/27	9	56.17	6	57.17	57.00	3	13,926	0.02%
2022/04/26	26	57.18	5.1	56.66	56.40	20.9	13,487	0.15%
2022/04/25	2	54.35	2.3	54.87	54.10	-0.3	12,923	0.00%
2022/04/22	2	56.30	3	55.80	56.50	-1	12,677	-0.01%
2022/04/21	5.1	56.86	4	56.95	56.30	1.1	12,534	0.01%
2022/04/20	31	57.50	36	57.58	57.60	-5	12,214	-0.04%
2022/04/19	8	56.90	13	56.90	57.30	-5	11,523	-0.04%
2022/04/18	10.1	55.55	6	55.58	55.30	4.1	10,878	0.04%
2022/04/15	15.1	55.79	20	55.93	55.60	-5	10,439	-0.05%
2022/04/14	6	54.53	12.1	55.11	55.50	-6.1	9,471	-0.06%
2022/04/13	0	53.20	6	52.50	52.90	-6	9,118	-0.07%
2022/04/12	0	52.70	0	0.00	52.80	0	9,096	0.00%
2022/04/11	8	53.49	3	53.60	53.60	5	8,999	0.06%
2022/04/08	0	52.97	0	0.00	52.90	0	8,831	0.00%
2022/04/07	1	53.00	14	53.04	51.60	-13	8,700	-0.15%
2022/04/06	0	53.70	0	0.00	53.90	0	8,537	0.00%
2022/04/01	10	53.95	10	54.00	54.00	0	8,419	0.00%
2022/03/31	40	55.11	34.3	56.02	54.70	5.8	8,231	0.07%
2022/03/30	1	54.30	8	53.70	54.30	-7	7,199	-0.10%
2022/03/29	2	54.65	2	54.20	54.00	0	7,173	0.00%
2022/03/28	4.1	54.14	9.1	53.52	54.70	-5	7,042	-0.07%
2022/03/25	3	53.83	9	53.49	53.80	-6	6,846	-0.09%
2022/03/24	31.4	54.62	28	55.13	53.70	3.4	6,702	0.05%
2022/03/23	6.2	54.57	22	54.45	54.70	-15.9	6,272	-0.25%
2022/03/22	25	53.82	28	54.04	54.90	-3	5,971	-0.05%
2022/03/21	8	53.33	37	53.52	54.10	-29	5,535	-0.52%
2022/03/18	7.3	50.77	7	50.46	50.80	0.3	4,688	0.01%
2022/03/17	14.3	50.95	8.5	50.80	51.10	5.8	4,392	0.13%
2022/03/16	17.8	52.05	24	51.79	51.90	-6.2	4,011	-0.15%
2022/03/15	18.2	49.55	37	50.34	49.10	-18.8	3,156	-0.60%
2022/03/14	0	0.00	29	48.48	50.10	-29	2,651	-1.09%
2022/03/11	0	0.00	13	45.21	45.55	-13	2,123	-0.61%
2022/03/10	1	44.40	1	43.95	44.45	0	1,991	0.00%
2022/03/04	0	0.00	3	43.55	43.75	-3	1,915	-0.16%
2022/03/03	0.5	43.45	0	0.00	43.30	0.5	1,922	0.03%
2022/02/24	0.2	41.65	3	41.20	41.20	-2.8	2,028	-0.14%
2022/02/15	1	42.85	0	0.00	42.65	1	2,422	0.04%
2022/02/11	2	43.70	0	0.00	43.70	2	2,526	0.08%
2022/02/09	0	0.00	10	44.00	44.00	-10	2,656	-0.38%
2022/02/08	1	42.80	0	0.00	43.70	1	2,668	0.04%
2022/01/26	1.5	41.47	0	0.00	42.00	1.5	2,682	0.06%
2022/01/24	1	41.85	1	41.85	41.85	0	2,822	0.00%
2022/01/21	1	43.10	0	0.00	42.30	1	2,841	0.04%
2022/01/20	1	43.25	0	0.00	43.35	1	2,909	0.03%
2022/01/17	0.1	43.40	0	0.00	43.45	0.1	3,308	0.00%
2022/01/14	0	0.00	1	43.55	43.50	-1	3,482	-0.03%
2022/01/12	8	44.63	0	0.00	44.35	8	4,166	0.19%
2022/01/11	0	0.00	4	45.16	44.50	-4	4,173	-0.10%
2022/01/07	3	44.73	0	0.00	44.70	3	4,168	0.07%
2021/12/30	0.1	45.35	0	0.00	45.25	0.1	4,244	0.00%
2021/12/29	0	0.00	1	45.30	45.35	-1	4,370	-0.02%
2021/12/28	0.1	44.95	2	45.00	44.80	-1.9	4,372	-0.04%
2021/12/24	0	0.00	4	44.93	44.90	-4	4,811	-0.08%
2021/12/23	1	44.40	0	0.00	44.80	1	5,005	0.02%
2021/12/17	1.1	43.07	0	0.00	43.05	1.1	5,268	0.02%
2021/12/16	2.1	43.55	0	0.00	43.05	2.1	5,253	0.04%
2021/12/14	0	0.00	2	43.48	43.25	-2	5,238	-0.04%
2021/12/13	0	0.00	1	43.45	43.30	-1	5,242	-0.02%
2021/12/10	1	43.95	1	43.45	43.70	0	5,235	0.00%
2021/12/09	2	44.10	0	0.00	43.75	2	5,229	0.04%
2021/12/08	1	45.05	0	0.00	44.30	1	5,196	0.02%
2021/12/03	0	0.00	5	44.85	44.95	-5	5,122	-0.10%
2021/12/01	1	45.35	0	0.00	45.15	1	5,170	0.02%
2021/11/26	3	45.17	3	44.93	44.70	0	5,164	0.00%
2021/11/25	0	0.00	2	45.83	45.70	-2	5,134	-0.04%
2021/11/24	0.2	45.60	0	0.00	45.75	0.2	5,148	0.00%
2021/11/23	0	0.00	2	45.85	45.95	-2	5,135	-0.04%
2021/11/19	2	44.95	1	45.55	45.00	1	5,067	0.02%
2021/11/18	1	45.05	1	45.55	45.60	0	5,047	0.00%
2021/11/17	1.1	45.07	2	45.43	45.55	-0.9	5,015	-0.02%
2021/11/16	1	45.45	6.2	45.07	45.65	-5.2	4,981	-0.10%
2021/11/15	3	43.30	2	44.00	43.95	1	4,853	0.02%
2021/11/12	0	0.00	4	43.48	43.60	-4	4,821	-0.08%
2021/11/11	0	0.00	2	43.30	43.25	-2	4,783	-0.04%
2021/11/10	5	42.20	4	42.60	42.60	1	4,747	0.02%
2021/11/09	1	42.40	0	0.00	42.55	1	4,734	0.02%
2021/11/08	0	0.00	1.2	42.12	42.05	-1.2	4,663	-0.03%
2021/11/05	5	40.90	0	0.00	41.25	5	4,663	0.11%
2021/11/04	2	41.00	0	0.00	40.95	2	4,715	0.04%
2021/11/03	1.1	41.20	1	41.15	41.15	0.1	4,743	0.00%
2021/11/02	2.1	41.53	1	41.15	41.25	1.1	4,741	0.02%
2021/11/01	0.1	41.90	0	0.00	42.05	0.1	4,685	0.00%
2021/10/28	1	40.60	0	0.00	41.10	1	4,626	0.02%
2021/10/27	1	39.60	0	0.00	39.75	1	4,571	0.02%
2021/10/26	4	39.79	0.1	39.40	39.35	3.9	4,630	0.08%
2021/10/25	0	0.00	1	40.20	40.20	-1	4,527	-0.02%
2021/10/22	5	41.47	3	41.20	41.50	2	4,748	0.04%
2021/10/21	51.1	41.31	60.5	41.23	41.30	-9.4	4,695	-0.20%
2021/10/20	5	46.19	0	0.00	45.75	5	4,045	0.12%
2021/10/18	2	45.60	0	0.00	45.75	2	4,021	0.05%
2021/10/13	1	46.10	1	45.85	45.85	0	4,126	0.00%
2021/10/12	1	46.20	0	0.00	46.25	1	4,124	0.02%
2021/10/08	1	47.55	0	0.00	46.90	1	4,124	0.02%
2021/10/07	2	46.95	3	47.48	47.80	-1	4,125	-0.02%
2021/10/06	3	47.17	2	47.25	46.50	1	4,154	0.02%
2021/10/05	0	0.00	5	45.71	46.20	-5	4,050	-0.12%
2021/10/04	3	46.57	0	0.00	46.40	3	4,066	0.07%
2021/10/01	2	49.70	2	47.70	46.50	0	4,025	0.00%
2021/09/30	7	48.97	2	49.05	48.75	5	3,694	0.14%
2021/09/29	0	49.00	3	48.17	48.70	-3	3,488	-0.09%
2021/09/24	1	46.60	0	0.00	46.25	1	3,263	0.03%
2021/09/17	0	0.00	2	45.95	45.90	-2	3,451	-0.06%
2021/09/16	4	46.55	0	0.00	46.30	4	3,559	0.11%
2021/09/06	8	48.54	0	0.00	47.85	8	4,409	0.18%
2021/09/02	0	0.00	1	48.80	48.50	-1	4,359	-0.02%
2021/09/01	1	49.00	0	0.00	48.95	1	4,394	0.02%
2021/08/26	0	0.00	2	47.75	47.60	-2	4,563	-0.04%
2021/08/25	4	47.58	0	0.00	47.70	4	4,605	0.09%
2021/08/24	3	47.05	3	47.50	47.35	0	4,633	0.00%
2021/08/20	0	0.00	1	45.55	46.00	-1	4,715	-0.02%
2021/08/19	0	46.60	0	0.00	46.00	0	4,764	0.00%
2021/08/18	0	46.15	0	0.00	46.70	0	4,801	0.00%
2021/08/17	0	0.00	1	46.35	46.15	-1	4,891	-0.02%
2021/08/13	1	47.40	0	0.00	47.10	1	4,912	0.02%
2021/08/12	0	47.85	0	0.00	47.60	0	4,969	0.00%
2021/08/10	1	48.20	1	48.10	48.20	0	5,155	0.00%
2021/08/09	1	49.40	0	0.00	49.20	1	5,268	0.02%
2021/08/05	0	50.90	0	0.00	50.60	0	5,546	0.00%
2021/08/04	0	50.80	2	50.90	50.90	-2	5,830	-0.03%
2021/08/03	0	50.40	2	50.20	50.20	-2	5,928	-0.03%
2021/07/30	2	50.00	0	0.00	50.50	2	6,044	0.03%
2021/07/29	0.3	50.10	0	0.00	50.20	0.3	6,132	0.01%
2021/07/28	7	51.29	12	51.30	50.30	-5	6,125	-0.08%
2021/07/27	2	50.35	0	0.00	51.00	2	6,037	0.03%
2021/07/23	0	49.50	1	49.60	49.55	-1	6,086	-0.02%
2021/07/22	2	49.10	2	49.25	49.20	0	6,195	0.00%
2021/07/21	0	0.00	3	49.58	49.05	-3	6,317	-0.05%
2021/07/20	0	0.00	7	49.86	49.80	-7	6,381	-0.11%
2021/07/19	5	50.88	1	50.80	50.80	4	6,457	0.06%
2021/07/15	2	49.60	2	50.10	50.20	0	6,934	0.00%
2021/07/14	3	49.83	2	49.13	49.05	1	7,047	0.01%
2021/07/13	3	50.30	3	49.87	49.70	0	7,214	0.00%
2021/07/12	1	49.70	0	0.00	49.70	1	7,453	0.01%
2021/07/09	0	0.00	3	49.20	49.10	-3	7,525	-0.04%
2021/07/08	1	50.00	0	0.00	49.80	1	7,848	0.01%
2021/07/06	2	49.93	0	0.00	49.90	2	8,754	0.02%
2021/07/05	4	50.40	2	50.55	50.40	2	9,480	0.02%
2021/07/02	1	49.90	1	50.00	50.00	0	9,650	0.00%
2021/07/01	2	50.23	34	50.09	50.00	-32	9,895	-0.32%
2021/06/29	1	50.70	1	50.70	50.50	0	10,099	0.00%
2021/06/28	19	51.54	29	51.00	51.00	-10	10,209	-0.10%
2021/06/25	2	52.40	37	52.45	52.30	-35	10,177	-0.34%
2021/06/24	13	52.58	1	52.80	52.30	12	10,163	0.12%
2021/06/23	29	52.25	16	52.74	53.00	13	10,154	0.13%
2021/06/22	67	53.08	15	53.01	53.00	52	10,174	0.51%
2021/06/21	2	49.95	0	0.00	50.20	2	9,833	0.02%
2021/06/18	0	0.00	1.1	50.71	50.40	-1.1	9,937	-0.01%
2021/06/17	0	0.00	2	50.90	51.30	-2	10,040	-0.02%
2021/06/16	3	50.83	0	0.00	49.95	3	10,130	0.03%
2021/06/15	0	0.00	4	50.00	50.00	-4	10,400	-0.04%
2021/06/11	0	0.00	20	50.00	50.00	-20	10,559	-0.19%
2021/06/10	3	48.90	1	49.15	49.15	2	10,789	0.02%
2021/06/09	3.5	48.71	2	48.85	48.70	1.5	11,185	0.01%
2021/06/08	2.1	49.60	4	49.78	49.40	-2	11,737	-0.02%
2021/06/07	3	49.47	1	49.55	50.00	2	12,061	0.02%
2021/06/04	1	51.40	0	0.00	50.30	1	12,105	0.01%
2021/06/03	0.1	51.00	2	50.75	50.70	-2	12,176	-0.02%
2021/06/02	0	0.00	2	51.00	51.00	-2	12,397	-0.02%
2021/06/01	0	0.00	2	51.50	51.50	-2	12,559	-0.02%
2021/05/31	0	0.00	1	51.20	51.20	-1	13,051	-0.01%
2021/05/28	0	0.00	1	51.20	51.20	-1	13,746	-0.01%
2021/05/27	1	50.10	0	0.00	51.50	1	13,815	0.01%
2021/05/25	1	49.30	1	49.80	49.80	0	13,915	0.00%
2021/05/21	0	0.00	2	48.10	48.10	-2	14,176	-0.01%
2021/05/20	0	0.00	1	49.00	47.55	-1	14,394	-0.01%
2021/05/19	2	48.03	2	48.13	48.80	0	14,474	0.00%
2021/05/18	0	0.00	1	47.45	47.45	-1	14,584	-0.01%
2021/05/17	53.1	44.59	0	0.00	44.65	53.1	14,712	0.36%
2021/05/14	1	47.50	5.2	49.17	47.50	-4.2	14,647	-0.03%
2021/05/12	15.2	44.84	0	0.00	45.75	15.2	14,724	0.10%
2021/05/11	1	49.85	3	49.00	49.20	-2	14,627	-0.01%
2021/05/10	4	52.52	1	53.20	52.00	3	15,070	0.02%
2021/05/07	2	52.15	0	0.00	52.50	2	15,779	0.01%
2021/05/06	4	52.40	6	51.48	51.70	-2	15,779	-0.01%
2021/05/05	0	0.00	2	50.05	49.50	-2	15,623	-0.01%
2021/05/04	7	49.97	6.1	48.99	49.35	0.9	15,716	0.01%
2021/05/03	0	0.00	8	52.53	52.00	-8	15,725	-0.05%
2021/04/29	1	53.80	0	0.00	53.50	1	15,766	0.01%
2021/04/28	3.3	53.66	7	53.71	53.50	-3.8	15,790	-0.02%
2021/04/27	2.1	53.95	1.2	54.20	54.10	0.9	15,841	0.01%
2021/04/26	25.1	54.23	2.2	54.45	54.20	22.9	15,879	0.14%
2021/04/22	7	53.86	11	56.10	54.10	-4	16,084	-0.02%
2021/04/21	3	56.80	6	56.98	56.30	-3	15,904	-0.02%
2021/04/20	2	55.35	5	55.68	56.00	-3	15,756	-0.02%
2021/04/19	3	56.17	1	55.90	56.30	2	15,798	0.01%
2021/04/16	2	55.50	6	55.50	56.10	-4	15,903	-0.03%
2021/04/15	0	0.00	3	54.33	53.70	-3	15,762	-0.02%
2021/04/14	12.1	54.23	21	53.85	54.10	-8.9	15,998	-0.06%
2021/04/13	20.6	56.65	9	57.21	55.40	11.6	16,006	0.07%
2021/04/12	18	56.90	23.1	56.81	56.40	-5.1	15,934	-0.03%
2021/04/09	24	56.55	34	56.53	57.30	-10	16,319	-0.06%
2021/04/08	13	54.86	5	54.30	54.30	8	16,049	0.05%
2021/04/07	19	54.31	4	54.25	54.40	15	16,015	0.09%
2021/04/06	2	52.75	1	53.50	53.40	1	16,165	0.01%
2021/04/01	2	52.50	10	52.40	52.70	-8	16,164	-0.05%
2021/03/31	4.1	53.49	6.1	53.21	52.80	-2	16,177	-0.01%
2021/03/30	3	53.13	10	53.27	53.50	-7	16,210	-0.04%
2021/03/29	4	53.43	100	52.55	53.50	-96	16,443	-0.58%
2021/03/26	0	0.00	5	52.50	52.60	-5	16,622	-0.03%
2021/03/25	9.2	52.18	5	52.32	51.80	4.2	16,865	0.02%
2021/03/24	10	53.33	1	53.10	53.20	9	17,349	0.05%
2021/03/23	1	53.60	17	53.85	53.90	-16	17,498	-0.09%
2021/03/22	29	53.27	0	0.00	53.20	29	17,696	0.16%
2021/03/19	111	54.01	3	54.30	54.00	108	18,236	0.59%	大買/鉅額交易
2021/03/18	9	55.10	1	55.00	55.00	8	18,672	0.04%
2021/03/17	5	54.28	26	54.09	53.80	-21	19,532	-0.11%
2021/03/16	17	55.58	25	54.92	54.70	-8	20,212	-0.04%
2021/03/15	9	55.41	21	55.69	55.10	-12	20,601	-0.06%
2021/03/12	22	55.02	57	54.82	54.60	-35	21,284	-0.16%
2021/03/11	7	53.23	6	53.95	53.10	1	21,124	0.00%
2021/03/10	40	52.40	23	52.49	52.00	17	21,286	0.08%
2021/03/09	1	52.40	3	52.77	51.80	-2	21,847	-0.01%
2021/03/08	9	52.42	25	52.91	51.90	-16	21,986	-0.07%
2021/03/05	22	51.68	14	51.70	51.40	8	22,218	0.04%
2021/03/04	41	53.38	23	53.47	52.70	18	22,943	0.08%
2021/03/03	53	53.03	25	52.77	53.90	28	23,991	0.12%
2021/03/02	0.1	50.80	0	0.00	50.20	0.1	24,507	0.00%
2021/02/26	7	50.30	0	0.00	50.10	7	26,263	0.03%
2021/02/25	0	0.00	5	50.90	50.40	-5	26,622	-0.02%
2021/02/24	2	51.35	8	51.50	50.40	-6	26,877	-0.02%
2021/02/23	12	51.87	2	51.60	51.70	10	27,023	0.04%
2021/02/22	11	50.89	6.9	50.45	51.40	4.1	27,601	0.01%
2021/02/19	2	50.05	7	49.91	50.00	-5	27,761	-0.02%
2021/02/18	6	49.60	1	49.80	50.50	5	27,860	0.02%
2021/02/17	13	49.27	15	48.43	49.30	-2	27,884	-0.01%
2021/02/05	2.3	47.62	0	0.00	47.55	2.3	27,902	0.01%
2021/02/04	1	47.45	1	48.10	47.45	0	28,067	0.00%
2021/02/03	7	47.86	4	48.00	47.20	3	28,193	0.01%
2021/02/02	14	46.83	13	46.96	46.70	1	28,299	0.00%
2021/02/01	8	46.74	4	46.60	46.75	4	28,457	0.01%
2021/01/29	11	49.81	31	49.32	47.90	-20	28,128	-0.07%
2021/01/26	0	0.00	2	47.30	47.15	-2	29,167	-0.01%
2021/01/22	3	46.28	0	0.00	46.45	3	30,115	0.01%
2021/01/21	1	45.80	0	0.00	45.40	1	30,797	0.00%
2021/01/20	4	45.26	11	46.91	45.30	-7	32,476	-0.02%
2021/01/19	4	48.15	7	48.54	47.55	-3	32,656	-0.01%
2021/01/18	2.4	47.72	18	45.12	47.65	-15.6	33,008	-0.05%
2021/01/15	7.4	47.22	2	47.30	47.05	5.4	33,369	0.02%
2021/01/14	20.4	48.15	0	0.00	48.10	20.4	33,472	0.06%
2021/01/13	14	48.36	1	48.15	48.20	13	33,635	0.04%
2021/01/12	2	49.20	20	48.47	48.25	-18	33,857	-0.05%
2021/01/11	8	49.46	3.2	49.45	49.45	4.8	34,026	0.01%
2021/01/08	23	48.13	0	0.00	48.20	23	34,121	0.07%
2021/01/07	2	48.18	1	48.55	47.75	1	34,457	0.00%
2021/01/06	27.4	47.89	6	47.18	47.10	21.4	35,051	0.06%
2021/01/05	9.6	48.83	5	48.35	48.65	4.6	35,154	0.01%
2021/01/04	35	50.01	5	51.56	49.10	30	35,607	0.08%
2020/12/31	25	53.72	11	54.39	53.60	14	35,064	0.04%
2020/12/30	4	56.05	2	55.55	56.20	2	34,948	0.01%
2020/12/29	16	56.71	7	56.46	55.90	9	35,653	0.03%
2020/12/28	3	55.60	18.3	55.80	55.20	-15.3	35,848	-0.04%
2020/12/25	2.3	54.82	0	0.00	54.60	2.3	36,510	0.01%
2020/12/24	0	0.00	12	55.11	54.70	-12	36,688	-0.03%
2020/12/23	6	54.55	3	54.27	54.30	3	36,828	0.01%
2020/12/22	14	52.92	10.6	53.10	53.10	3.4	37,382	0.01%
2020/12/21	0	0.00	1	56.10	55.50	-1	37,567	0.00%
2020/12/18	26	55.97	37	54.77	55.80	-11	38,202	-0.03%
2020/12/17	7	52.94	4	53.00	53.00	3	38,116	0.01%
2020/12/16	10	54.20	3	54.07	54.20	7	38,160	0.02%
2020/12/15	38	52.81	11	54.69	51.80	27	38,056	0.07%
2020/12/14	14	55.79	13	56.40	55.60	1	37,801	0.00%
2020/12/11	43	57.66	68	59.94	55.80	-25	37,521	-0.07%
2020/12/10	89	63.82	39	63.25	61.70	50	36,688	0.14%
2020/12/09	12	62.03	13	62.90	63.30	-1	36,539	0.00%
2020/12/08	10	61.17	42	60.56	61.50	-32	37,342	-0.09%
2020/12/07	12	56.42	11	57.93	58.20	1	37,134	0.00%
2020/12/04	8	56.96	4	58.18	57.30	4	37,103	0.01%
2020/12/03	20	58.32	10	58.37	58.30	10	37,234	0.03%
2020/12/02	16	57.87	13	57.59	57.40	3	37,364	0.01%
2020/12/01	18	58.41	2	57.90	58.00	16	38,275	0.04%
2020/11/30	37	57.32	18	57.55	58.50	19	38,300	0.05%
2020/11/27	33	57.33	22.2	58.12	56.70	10.8	37,928	0.03%
2020/11/26	32	55.97	34	55.94	55.60	-2	37,034	-0.01%
2020/11/25	26	54.20	130	55.80	56.10	-104	36,177	-0.29%	大賣/鉅額交易
2020/11/24	2	50.90	1	51.00	51.00	1	34,519	0.00%
2020/11/23	4	49.69	0	0.00	50.90	4	34,095	0.01%
2020/11/20	7	50.19	27	50.54	49.65	-20	33,763	-0.06%
2020/11/19	4	50.69	26	50.54	50.30	-22	33,458	-0.07%
2020/11/18	2	49.68	5	48.81	49.75	-3	32,719	-0.01%
2020/11/17	1	47.85	0	0.00	47.65	1	32,390	0.00%
2020/11/16	27	47.68	6	47.64	47.55	21	32,271	0.07%
2020/11/13	42	48.15	1	47.70	48.55	41	32,114	0.13%
2020/11/12	24	47.63	3	47.95	47.20	21	32,031	0.07%
2020/11/11	21	48.40	0	0.00	48.65	21	32,081	0.07%
2020/11/10	1	48.80	22	48.13	48.80	-21	32,097	-0.07%
2020/11/09	3	50.50	2	50.25	49.85	1	31,720	0.00%
2020/11/06	1	49.80	6	49.85	50.00	-5	31,373	-0.02%
2020/11/05	5	50.60	10	50.83	50.20	-5	31,123	-0.02%
2020/11/04	7	48.61	4	49.34	49.00	3	30,304	0.01%
2020/11/03	21	49.84	8	49.91	49.60	13	29,905	0.04%
2020/11/02	12	49.20	11	48.70	49.05	1	29,259	0.00%
2020/10/30	10	50.24	8	50.74	48.15	2	28,635	0.01%
2020/10/29	32	51.89	4	51.90	51.90	28	27,928	0.10%
2020/10/28	23	52.30	84.8	52.17	53.00	-61.8	27,143	-0.23%
2020/10/27	21	49.70	44	49.02	48.75	-23	25,399	-0.09%
2020/10/26	50	49.09	26	49.14	49.45	24	25,117	0.10%
2020/10/23	14	48.13	15	48.67	49.00	-1	24,608	0.00%
2020/10/20	6	45.98	6	45.93	45.90	0	23,587	0.00%
2020/10/19	10	47.55	10	47.24	47.25	0	23,359	0.00%
2020/10/16	27	47.59	6	47.40	47.40	21	23,270	0.09%
2020/10/15	44	50.24	9	50.04	49.30	35	22,868	0.15%
2020/10/14	16	51.08	10	50.65	50.70	6	22,361	0.03%
2020/10/13	10	48.78	27	49.04	49.40	-17	21,443	-0.08%
2020/10/12	30	48.74	22	48.80	49.40	8	20,980	0.04%
2020/10/08	6	46.78	5	47.00	47.00	1	20,214	0.00%
2020/10/07	7	46.67	8	46.46	46.55	-1	19,873	-0.01%
2020/10/06	13	46.86	11	46.61	46.90	2	19,520	0.01%
2020/10/05	3	44.80	4	44.91	45.60	-1	18,668	-0.01%
2020/09/30	5	43.09	3	43.00	42.70	2	18,081	0.01%
2020/09/29	6	41.99	5	41.65	41.65	1	17,218	0.01%
2020/09/28	6	42.32	7	42.91	43.10	-1	16,997	-0.01%
2020/09/25	8	42.84	10	43.25	42.65	-2	16,664	-0.01%
2020/09/24	8	45.69	10	45.31	44.75	-2	15,808	-0.01%
2020/09/23	6	47.04	10	47.21	47.10	-4	15,373	-0.03%
2020/09/22	26	49.18	13	48.58	48.40	13	14,434	0.09%
2020/09/21	20	51.66	0	0.00	51.50	20	13,840	0.14%
2020/09/18	5	51.40	7	51.40	51.20	-2	13,532	-0.01%
2020/09/17	7	51.36	10	51.68	51.30	-3	13,284	-0.02%
2020/09/16	7	51.21	10	51.25	51.60	-3	12,833	-0.02%
2020/09/15	9	51.34	18	51.49	52.00	-9	12,553	-0.07%
2020/09/14	24	50.89	12	51.33	51.50	12	12,216	0.10%
2020/09/11	85	55.64	76	52.73	52.40	9	11,514	0.08%
2020/09/10	21	51.26	22.5	53.09	53.40	-1.5	10,049	-0.01%
2020/09/09	11	50.08	15.6	49.66	49.75	-4.6	9,160	-0.05%
2020/09/08	33	49.13	52	49.15	48.50	-19	8,760	-0.22%
2020/09/07	21.3	48.81	26	50.18	51.00	-4.8	8,130	-0.06%
2020/09/04	17	46.70	8	46.96	46.60	9	7,381	0.12%
2020/09/03	1	42.25	9	43.42	44.30	-8	6,205	-0.13%
2020/09/02	10	41.49	14.9	41.50	42.15	-4.9	5,672	-0.09%
2020/09/01	6	39.06	39.3	39.09	39.95	-33.3	5,137	-0.65%
2020/08/31	2	37.23	2	37.20	37.60	0	4,513	0.00%
2020/08/28	1	34.60	10	33.78	34.55	-9	4,125	-0.22%
2020/08/27	4	32.91	0	0.00	33.00	4	3,918	0.10%
2020/08/26	1	32.55	0	0.00	32.60	1	3,893	0.03%
2020/08/25	6	32.68	0	0.00	32.75	6	3,897	0.15%
2020/08/24	1	32.50	1	32.65	32.80	0	3,914	0.00%
2020/08/21	0	0.00	1	32.95	32.75	-1	4,006	-0.02%
2020/08/20	5	32.92	0	0.00	32.65	5	3,967	0.13%
2020/08/19	3	34.42	0	0.00	34.25	3	3,841	0.08%
2020/08/18	1	34.10	2	35.03	34.05	-1	3,756	-0.03%
2020/08/17	0	0.00	6	34.24	34.50	-6	3,596	-0.17%
2020/08/14	5	32.10	8	31.39	31.40	-3	3,273	-0.09%
2020/08/13	1	31.05	0	0.00	31.10	1	3,029	0.03%
2020/08/12	2	30.85	2	31.05	31.25	0	3,091	0.00%
2020/08/10	2	31.05	0	0.00	31.10	2	3,180	0.06%
2020/08/06	5	30.60	2	30.60	30.90	3	3,250	0.09%
2020/08/04	0	0.00	5	31.05	30.90	-5	3,392	-0.15%
2020/08/03	1	31.15	1	30.90	30.90	0	3,406	0.00%
2020/07/31	2	30.35	1	30.70	30.60	1	3,347	0.03%
2020/07/28	10	29.10	0	0.00	29.10	10	3,251	0.31%
2020/07/27	0	0.00	1	29.85	29.65	-1	3,272	-0.03%
2020/07/23	1	31.40	0.1	31.40	31.55	0.9	3,207	0.03%
2020/07/22	0	0.00	6	30.63	30.75	-6	3,084	-0.19%
2020/07/17	5	28.70	0	0.00	28.70	5	2,808	0.18%
2020/07/10	0	0.00	2	28.65	28.90	-2	2,733	-0.07%
2020/07/07	7	28.73	2	29.08	28.50	5	2,705	0.18%
2020/07/06	0	0.00	10	28.25	28.20	-10	2,648	-0.38%
2020/07/03	7	28.04	4	27.95	28.05	3	2,658	0.11%
2020/07/02	1	28.40	0	0.00	28.30	1	2,692	0.04%
2020/07/01	5	27.60	0	0.00	27.70	5	2,666	0.19%
2020/06/30	0	0.00	2	27.55	27.65	-2	2,676	-0.07%
2020/06/29	0	0.00	1	27.60	27.60	-1	2,695	-0.04%
2020/06/18	5	27.45	0	0.00	27.65	5	2,775	0.18%
2020/06/16	4	27.50	1	27.75	27.70	3	2,814	0.11%
2020/06/15	0	0.00	5	27.67	27.40	-5	2,895	-0.17%
2020/06/12	1	27.35	0	0.00	27.40	1	2,906	0.03%
2020/06/11	0	0.00	1	27.90	28.20	-1	2,896	-0.03%
2020/06/09	0	0.00	1	29.00	29.00	-1	2,968	-0.03%
2020/06/08	3	29.17	5	29.05	29.05	-2	3,081	-0.06%
2020/06/05	6	29.08	1	28.55	29.20	5	3,054	0.16%
2020/06/03	0	0.00	1	28.10	28.10	-1	3,093	-0.03%
2020/06/02	0	0.00	4	28.33	28.15	-4	3,074	-0.13%
2020/05/29	5	28.98	2	28.90	28.50	3	3,015	0.10%
2020/05/28	1	28.60	1	28.90	29.20	0	2,941	0.00%
2020/05/22	0	0.00	1	27.50	27.40	-1	2,924	-0.03%
2020/05/21	0	0.00	1	27.60	27.65	-1	2,917	-0.03%
2020/05/20	5	27.70	5	27.85	27.60	0	2,918	0.00%
2020/05/18	0	0.00	1	27.40	27.55	-1	2,857	-0.03%
2020/05/14	2	27.70	2	27.50	27.50	0	2,833	0.00%
2020/05/12	0	0.00	1	27.10	27.65	-1	2,768	-0.04%
2020/05/11	1	26.35	0	0.00	27.20	1	2,698	0.04%
2020/05/08	1	25.90	1	26.00	26.00	0	2,614	0.00%
2020/05/07	0	0.00	0.3	25.05	25.20	-0.3	2,612	-0.01%
2020/05/06	1	25.00	0	0.00	25.05	1	2,663	0.04%
2020/05/05	0	0.00	5	25.24	25.35	-5	2,800	-0.18%
2020/04/30	0	0.00	4	25.00	25.30	-4	2,910	-0.14%
2020/04/29	4	24.95	0	0.00	25.00	4	2,926	0.14%
2020/04/23	1	23.70	0	0.00	23.75	1	3,249	0.03%
2020/04/21	2	23.90	0	0.00	23.60	2	3,509	0.06%
2020/04/20	0	24.45	0	0.00	24.50	0	3,495	0.00%
2020/04/17	0	0.00	1	24.50	24.40	-1	3,533	-0.03%
2020/04/15	1	23.90	0	0.00	24.40	1	3,667	0.03%
2020/04/08	0	0.00	1	23.15	23.35	-1	3,904	-0.03%
2020/03/30	0	0.00	1	22.00	22.10	-1	4,027	-0.02%
2020/03/26	1	21.85	0	0.00	21.80	1	4,016	0.02%
2020/03/25	1	21.80	0	0.00	21.85	1	3,996	0.03%
2020/03/19	2	20.23	0	0.00	19.70	2	3,930	0.05%
2020/03/16	2	22.15	0	0.00	22.20	2	3,825	0.05%
2020/03/13	0	0.00	2	21.60	22.35	-2	3,768	-0.05%
2020/03/12	0	0.00	1	23.20	23.45	-1	3,674	-0.03%
2020/03/10	1	24.30	3	24.70	25.00	-2	3,530	-0.06%
2020/03/09	1	25.20	4	25.30	25.05	-3	3,467	-0.09%
2020/03/06	3	26.10	0	0.00	26.05	3	3,436	0.09%
2020/03/03	0	0.00	6	26.39	26.35	-6	3,466	-0.17%
2020/03/02	6	26.06	0	0.00	25.80	6	3,465	0.17%
2020/02/27	1	26.55	0	0.00	26.00	1	3,421	0.03%
2020/02/26	1	26.75	4	26.55	26.55	-3	3,373	-0.09%
2020/02/25	10	26.40	0	0.00	26.30	10	3,311	0.30%
2020/02/20	0	0.00	3	27.65	27.75	-3	3,208	-0.09%
2020/02/19	3	27.30	0	0.00	27.50	3	3,185	0.09%
2020/02/18	4	27.90	0	0.00	27.40	4	3,155	0.13%
2020/02/17	0	0.00	5	27.70	28.05	-5	3,170	-0.16%
2020/02/14	5	27.35	0	0.00	27.45	5	3,146	0.16%
2020/02/10	1.3	27.97	0	0.00	28.20	1.3	2,951	0.04%
2020/02/07	2	28.65	0	0.00	28.40	2	2,903	0.07%
2020/02/06	3	28.65	15	28.45	28.70	-12	2,842	-0.42%
2020/02/05	16	28.02	25	27.99	27.80	-9	2,690	-0.33%
2020/02/04	25	27.50	0	0.00	27.60	25	2,610	0.96%
2020/02/03	1	26.80	0	0.00	26.90	1	2,527	0.04%
2020/01/30	0	0.00	1	26.85	26.45	-1	2,344	-0.04%
2020/01/20	1	27.30	5	27.70	27.75	-4	2,227	-0.18%
2020/01/17	4	27.51	1	27.20	27.15	3	2,170	0.14%
2020/01/16	1.5	27.62	1	26.45	27.85	0.5	2,020	0.02%
2020/01/15	0	0.00	1	26.20	26.10	-1	1,757	-0.06%
2020/01/14	0	0.00	1	26.10	26.05	-1	1,750	-0.06%
2020/01/10	6	26.26	6	25.98	26.00	0	1,698	0.00%
2020/01/09	1	26.00	5	25.95	26.45	-4	1,620	-0.25%
2020/01/07	1	25.45	1	25.15	25.45	0	1,445	0.00%
2020/01/06	0	0.00	1	25.30	25.20	-1	1,388	-0.07%
2020/01/03	3	25.80	0	0.00	25.60	3	1,351	0.22%
2020/01/02	2	25.33	0	0.00	25.55	2	1,251	0.16%
2019/12/27	5	22.80	6	22.80	22.80	-1	899	-0.11%
2019/12/25	0	0.00	1	22.65	22.70	-1	884	-0.11%
2019/12/17	0	0.00	1.9	21.70	21.80	-1.9	748	-0.25%
2019/12/16	1	21.75	0	0.00	21.65	1	726	0.14%
2019/12/12	0	0.00	2	21.40	21.55	-2	697	-0.29%
2019/12/03	5	21.25	0	0.00	21.25	5	661	0.76%
2019/12/02	0.1	21.20	0	0.00	21.30	0.1	647	0.02%
2019/11/28	1	21.70	0	0.00	21.70	1	601	0.17%
2019/11/22	0	0.00	2	21.35	21.35	-2	627	-0.32%
2019/11/21	1	21.30	0	0.00	21.30	1	642	0.16%
2019/11/14	0	0.00	1	20.95	21.35	-1	623	-0.16%
2019/08/30	1	20.20	0	0.00	20.25	1	697	0.14%
2019/08/22	0	0.00	0.6	20.90	21.00	-0.6	632	-0.09%
2019/08/13	2	20.95	0	0.00	20.95	2	731	0.27%
2019/08/12	1	20.90	0	0.00	20.90	1	744	0.13%
2019/08/08	0	0.00	2.4	20.88	20.85	-2.4	774	-0.31%
2019/07/18	0	0.00	5	21.10	21.05	-5	911	-0.55%
2019/07/10	0	21.10	2	21.20	21.25	-2	909	-0.22%
2019/05/13	0	0.00	1	21.45	21.25	-1	668	-0.15%
2019/05/09	1	21.00	0	0.00	21.15	1	611	0.16%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/03/27	0	0.00	3	20.60	20.60	-3	400	-0.75%
2019/03/22	0	0.00	0.8	20.30	20.40	-0.8	402	-0.19%
2018/12/18	0	0.00	5	19.85	19.85	-5	881	-0.57%
2018/12/17	0	0.00	15	19.90	19.90	-15	899	-1.67%
2018/12/10	0	0.00	10	19.98	19.95	-10	937	-1.07%
2018/12/07	0	0.00	6	20.05	20.00	-6	935	-0.64%
2018/12/05	0	0.00	20	20.10	20.05	-20	933	-2.14%
2018/12/04	0	0.00	3	20.25	20.20	-3	939	-0.32%
2018/11/28	0	0.00	5	20.35	20.30	-5	936	-0.53%
2018/11/23	1	20.25	0	0.00	20.20	1	937	0.11%
2018/11/22	2	20.25	2	20.43	20.25	0	985	0.00%
2018/11/15	2	20.43	0	0.00	20.30	2	1,051	0.19%
2018/11/14	3	20.40	0	0.00	20.40	3	1,049	0.29%
2018/11/13	0	0.00	5	20.60	20.50	-5	1,038	-0.48%
2018/11/12	3	20.52	0	0.00	20.45	3	1,048	0.29%
2018/11/09	10	20.75	0	0.00	20.50	10	1,047	0.95%
2018/11/08	0	0.00	10	20.65	20.60	-10	1,038	-0.96%
2018/11/07	10	20.62	0	0.00	20.60	10	1,041	0.96%
2018/11/02	8	20.29	8	20.25	20.20	0	1,059	0.00%
2018/10/31	16	20.15	16	20.24	20.30	0	1,076	0.00%
2018/10/24	4	20.25	4	20.21	20.40	0	1,053	0.00%
2018/10/22	5	20.75	0	0.00	20.65	5	1,056	0.47%
2018/10/18	5	20.50	0	0.00	20.50	5	1,042	0.48%
2018/10/12	0	0.00	5	20.50	20.90	-5	1,065	-0.47%
2018/10/11	20	20.23	0	0.00	20.15	20	1,099	1.82%
2018/10/09	4	20.85	0	0.00	20.85	4	1,090	0.37%
2018/10/08	11	21.25	0	0.00	21.20	11	1,085	1.01%
2018/10/05	0	0.00	15	21.17	21.10	-15	1,073	-1.40%
2018/10/04	30	21.68	5	21.90	21.65	25	1,037	2.41%
2018/08/28	5	21.25	0	0.00	21.40	5	1,159	0.43%
2018/08/16	0.2	20.80	0	0.00	20.80	0.2	1,174	0.02%
2018/08/14	0	0.00	1	20.95	20.90	-1	1,188	-0.08%
2018/07/27	0	0.00	4	21.65	21.65	-4	1,307	-0.31%
2018/07/18	0	0.00	1	21.40	21.35	-1	1,331	-0.08%
2018/07/17	0	0.00	4	21.40	21.35	-4	1,313	-0.30%
2018/06/12	0	0.00	1	20.70	20.75	-1	2,504	-0.04%
2018/06/11	1	20.85	0	0.00	20.80	1	2,497	0.04%
2018/05/25	1	21.10	0	0.00	21.05	1	2,449	0.04%
2018/05/17	2	21.10	0	0.00	20.95	2	2,415	0.08%
2018/05/11	1	21.10	1	21.05	21.20	0	2,409	0.00%
2018/05/04	1	20.85	0	0.00	20.80	1	2,406	0.04%
2018/05/02	2.7	20.96	0	0.00	21.00	2.7	2,425	0.11%
2018/04/30	1	21.45	2	21.35	21.45	-1	2,411	-0.04%
2018/04/27	0.7	21.30	0	0.00	21.30	0.7	2,413	0.03%
2018/04/26	2	21.25	0	0.00	21.30	2	2,431	0.08%
2018/04/24	0	0.00	1	21.50	21.65	-1	2,429	-0.04%
2018/04/23	1	21.90	1	22.40	22.25	0	2,459	0.00%
2018/04/20	5	22.80	10	22.69	22.40	-5	2,436	-0.21%
2018/04/18	1	21.80	0	0.00	22.20	1	2,349	0.04%
2018/04/17	1	22.00	0	0.00	21.85	1	2,361	0.04%
2018/04/13	3	22.40	0	0.00	22.40	3	2,328	0.13%
2018/04/12	6	22.83	0	0.00	22.85	6	2,309	0.26%
2018/04/10	3	23.08	2	23.90	22.80	1	2,251	0.04%
2018/04/09	1	23.30	3	23.90	24.40	-2	2,110	-0.09%
2018/04/03	0	0.00	11	22.66	22.70	-11	1,772	-0.62%
2018/03/31	1	21.90	0	0.00	22.00	1	1,676	0.06%
2018/03/30	5	22.65	7	22.23	22.00	-2	1,650	-0.12%
2018/03/29	1	21.60	0	0.00	21.60	1	1,451	0.07%
2018/03/21	1	20.50	0	0.00	20.45	1	1,892	0.05%
2018/03/02	0	0.00	0.9	20.15	20.20	-0.9	2,360	-0.04%
2018/02/06	0.7	19.95	0	0.00	19.80	0.7	2,837	0.02%
2018/01/22	2	21.80	15	21.85	21.75	-13	3,025	-0.43%
2018/01/19	0	0.00	2	22.00	21.95	-2	3,046	-0.07%
2018/01/17	16	22.42	0	0.00	22.40	16	3,080	0.52%
2018/01/15	1	21.95	0	0.00	21.95	1	3,154	0.03%
2018/01/08	6	22.30	1	22.35	22.20	5	3,341	0.15%
2018/01/05	0	0.00	2	22.40	22.45	-2	3,405	-0.06%
2018/01/04	0	0.00	2	22.40	22.40	-2	3,402	-0.06%