中興電 (1513)-永豐金-中和券商分點個股進出

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
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/26	17	189.71	11.7	190.07	188.50	5.3	51,334	0.01%
2024/04/25	5	192.20	4	191.50	191.00	1	51,103	0.00%
2024/04/24	23	193.15	15	192.90	194.50	8	50,876	0.02%
2024/04/23	45	189.72	44.6	190.13	188.50	0.5	50,409	0.00%
2024/04/22	12.2	198.72	4.4	194.86	185.00	7.8	49,867	0.02%
2024/04/19	61.6	198.23	62.1	201.21	197.50	-0.5	49,722	0.00%
2024/04/18	41.1	208.43	40.4	208.07	203.50	0.8	48,651	0.00%
2024/04/17	42.1	203.04	53.1	202.69	209.50	-11.1	47,241	-0.02%
2024/04/16	48.2	193.48	35	192.90	190.50	13.2	46,063	0.03%
2024/04/15	63.2	206.40	39.1	208.09	203.00	24.1	45,031	0.05%
2024/04/12	103.4	202.46	105	202.95	212.00	-1.6	43,106	0.00%	大買/大賣/
2024/04/11	67.2	191.04	95.8	191.28	193.00	-28.6	41,192	-0.07%
2024/04/10	28.7	182.72	15	182.30	183.00	13.7	39,715	0.03%
2024/04/09	12.3	184.98	18.3	185.96	185.00	-6	38,905	-0.02%
2024/04/08	18	181.08	23.5	181.49	182.00	-5.5	37,888	-0.01%
2024/04/03	2	178.75	3.1	178.21	178.50	-1.1	37,537	0.00%
2024/04/02	10.2	179.89	5	180.30	178.50	5.2	37,896	0.01%
2024/04/01	17	180.32	19	179.26	177.50	-2	37,647	-0.01%
2024/03/29	4.1	176.37	7	178.36	179.50	-3	37,363	-0.01%
2024/03/28	14.2	178.12	46	178.83	177.00	-31.8	37,041	-0.09%
2024/03/27	57.2	184.08	40.1	179.27	176.00	17.1	36,624	0.05%
2024/03/26	56.4	190.24	45.1	192.34	187.00	11.3	35,782	0.03%
2024/03/25	11.1	185.46	24.8	186.45	185.00	-13.7	34,312	-0.04%
2024/03/22	15.6	182.25	15	181.30	177.50	0.6	33,672	0.00%
2024/03/21	23.2	183.22	25	181.86	181.50	-1.9	33,132	-0.01%
2024/03/20	12.2	177.18	12.1	178.04	177.00	0.1	32,525	0.00%
2024/03/19	30.2	181.84	23.1	182.22	180.00	7.1	32,176	0.02%
2024/03/18	41.2	178.44	48.3	177.66	178.50	-7.2	31,332	-0.02%
2024/03/15	18.4	171.44	6	172.17	169.50	12.4	30,161	0.04%
2024/03/14	37.6	171.87	34.1	171.95	173.00	3.5	29,428	0.01%
2024/03/13	103.2	176.62	96.3	176.25	173.50	6.9	28,573	0.02%	大買/
2024/03/12	46.1	168.01	44.1	168.37	170.00	2	27,673	0.01%
2024/03/11	33	163.45	33	164.62	164.50	0	27,174	0.00%
2024/03/08	21.6	161.92	19	162.03	161.50	2.6	27,954	0.01%
2024/03/07	12.8	170.96	6	169.75	171.00	6.8	27,655	0.02%
2024/03/06	3.1	172.03	12.4	171.75	174.00	-9.3	27,315	-0.03%
2024/03/05	22	171.59	23.5	171.58	169.00	-1.5	26,916	-0.01%
2024/03/04	29.5	168.25	25.1	169.23	167.00	4.4	26,085	0.02%
2024/03/01	58.2	173.19	52.8	173.51	171.00	5.4	25,637	0.02%
2024/02/29	15.1	163.16	26.3	167.57	171.00	-11.2	25,071	-0.04%
2024/02/27	51.1	155.47	46.3	155.79	155.50	4.8	24,554	0.02%
2024/02/26	15.8	152.67	50.1	154.80	153.00	-34.3	23,116	-0.15%
2024/02/23	16.1	139.14	38	142.08	143.00	-21.9	21,278	-0.10%
2024/02/22	18.2	133.26	13.5	133.40	133.50	4.8	20,025	0.02%
2024/02/21	14.3	133.00	25.6	132.97	132.50	-11.4	19,435	-0.06%
2024/02/20	9.4	127.04	7	126.93	128.00	2.4	18,717	0.01%
2024/02/19	19.1	131.23	27	130.19	129.50	-7.9	18,222	-0.04%
2024/02/16	14.1	128.66	28.2	128.38	129.00	-14.1	17,327	-0.08%
2024/02/15	19.7	120.67	2	122.00	120.50	17.7	16,675	0.11%
2024/02/05	1	123.00	0	0.00	122.50	1	16,458	0.01%
2024/02/02	8	127.06	14	126.32	124.50	-6	16,382	-0.04%
2024/02/01	3	122.17	12.7	122.95	126.00	-9.7	15,842	-0.06%
2024/01/31	0	0.00	3	119.67	119.50	-3	15,471	-0.02%
2024/01/30	2	119.00	0	0.00	118.50	2	15,427	0.01%
2024/01/29	0.2	120.25	5	119.60	120.50	-4.8	15,401	-0.03%
2024/01/26	0.1	119.00	0	0.00	119.00	0.1	15,358	0.00%
2024/01/25	0	0.00	11	118.55	118.00	-11	15,376	-0.07%
2024/01/24	1	119.00	0	0.00	119.50	1	15,377	0.01%
2024/01/23	20.2	120.99	12	120.50	120.50	8.2	15,353	0.05%
2024/01/19	1	116.50	0	0.00	115.50	1	15,158	0.01%
2024/01/18	2	115.50	0	0.00	115.50	2	15,123	0.01%
2024/01/17	7.1	116.99	0	0.00	115.00	7.1	15,100	0.05%
2024/01/16	10	119.35	2	119.00	118.50	8	15,014	0.05%
2024/01/15	6	121.75	11	123.55	121.50	-5	14,985	-0.03%
2024/01/12	11	121.86	17	120.94	120.50	-6	14,450	-0.04%
2024/01/11	1	118.50	0	0.00	119.00	1	14,280	0.01%
2024/01/10	2.1	118.54	6.1	121.49	119.50	-4	14,256	-0.03%
2024/01/09	0	0.00	7	120.14	120.00	-7	14,231	-0.05%
2024/01/08	0	0.00	2	120.50	118.00	-2	14,041	-0.01%
2024/01/05	1.1	118.95	5	119.20	119.50	-3.9	13,983	-0.03%
2024/01/04	6	117.92	0	0.00	118.50	6	13,953	0.04%
2024/01/03	0	0.00	9	118.67	120.00	-9	13,844	-0.07%
2024/01/02	7	118.57	5	118.70	119.00	2	13,740	0.01%
2023/12/29	16.1	115.79	1	117.00	116.50	15.1	13,628	0.11%
2023/12/28	28	121.13	28	120.27	119.00	0	13,402	0.00%
2023/12/26	4	116.50	0	0.00	116.50	4	13,137	0.03%
2023/12/22	6	116.75	1	116.00	116.00	5	13,138	0.04%
2023/12/21	5	115.60	4	115.00	115.00	1	13,158	0.01%
2023/12/20	8	117.25	2	117.75	117.50	6	13,256	0.05%
2023/12/19	8	117.38	2	117.00	117.00	6	13,432	0.04%
2023/12/18	9	120.34	8	121.19	120.50	1	13,267	0.01%
2023/12/15	6.1	122.78	13	121.58	122.00	-6.9	13,270	-0.05%
2023/12/14	3.1	124.34	3	126.00	125.00	0.1	12,954	0.00%
2023/12/13	4.1	124.74	6	126.75	124.50	-1.9	12,770	-0.01%
2023/12/12	6	125.83	16	125.31	125.00	-10	12,593	-0.08%
2023/12/11	7	124.93	5	126.20	126.00	2	12,486	0.02%
2023/12/08	10.6	126.38	15.3	126.21	126.00	-4.7	12,323	-0.04%
2023/12/07	25	130.10	31.2	130.62	126.50	-6.2	12,095	-0.05%
2023/12/06	30.6	128.70	12	127.67	126.50	18.6	11,279	0.16%
2023/12/05	30	129.20	42	129.54	129.50	-12	10,637	-0.11%
2023/12/04	12	124.38	10.2	125.24	126.50	1.8	9,665	0.02%
2023/12/01	11	122.09	6	122.33	120.50	5	9,186	0.05%
2023/11/30	1	122.50	3	122.33	121.50	-2	8,955	-0.02%
2023/11/29	2	120.75	0	121.50	121.00	2	8,700	0.02%
2023/11/28	11	122.14	16	122.69	124.00	-5	8,670	-0.06%
2023/11/27	19	121.39	45.8	121.82	119.00	-26.8	8,074	-0.33%
2023/11/24	22	114.50	67.8	112.91	117.00	-45.8	7,031	-0.65%
2023/11/21	0.5	103.00	0	0.00	102.50	0.5	6,262	0.01%
2023/11/20	4	102.63	0	0.00	102.50	4	6,700	0.06%
2023/11/17	31	104.47	3	103.67	104.00	28	6,811	0.41%
2023/11/16	1	103.50	1	103.50	103.00	0	7,063	0.00%
2023/11/15	1	103.50	4	103.87	103.50	-3	7,245	-0.04%
2023/11/14	0	0.00	0	101.50	102.00	0	7,559	0.00%
2023/11/13	0	0.00	1	102.00	101.00	-1	7,712	-0.01%
2023/11/10	0	0.00	3	101.33	102.50	-3	7,809	-0.04%
2023/11/09	2	99.55	0	0.00	99.30	2	7,914	0.03%
2023/11/08	10.2	100.82	1	100.50	100.50	9.2	8,173	0.11%
2023/11/07	0	0.00	1	102.50	102.50	-1	8,286	-0.01%
2023/11/06	0	0.00	6.6	101.50	100.50	-6.6	8,595	-0.08%
2023/11/03	7	97.74	6	97.40	98.30	1	8,862	0.01%
2023/11/02	0	0.00	2	96.20	96.50	-2	9,014	-0.02%
2023/10/31	4.1	93.81	3	94.60	93.20	1.1	9,418	0.01%
2023/10/30	1	97.61	0	0.00	97.60	1	9,597	0.01%
2023/10/27	3	99.83	0	0.00	99.10	3	10,035	0.03%
2023/10/26	2	100.00	0	0.00	100.00	2	10,689	0.02%
2023/10/25	0	0.00	4	101.75	102.00	-4	10,942	-0.04%
2023/10/24	2	100.50	1	99.60	100.00	1	11,195	0.01%
2023/10/23	4.3	99.97	4	99.83	99.90	0.3	11,515	0.00%
2023/10/20	6.2	96.06	5	95.42	96.20	1.2	12,125	0.01%
2023/10/19	5.2	98.13	0	0.00	98.10	5.2	12,985	0.04%
2023/10/18	0.3	99.60	2	99.70	99.00	-1.7	15,240	-0.01%
2023/10/17	2	100.00	7.1	100.72	100.00	-5.1	15,255	-0.03%
2023/10/16	0	0.00	2	102.00	102.50	-2	15,299	-0.01%
2023/10/13	0.1	103.00	0	0.00	102.50	0.1	15,899	0.00%
2023/10/11	0	105.00	1	107.00	105.00	-1	17,571	-0.01%
2023/10/06	1.1	106.55	3	106.50	106.50	-1.9	17,839	-0.01%
2023/10/05	1	107.50	0.3	108.00	108.00	0.8	18,353	0.00%
2023/10/04	0	0.00	0	106.50	106.00	0	18,485	0.00%
2023/10/03	3	107.34	0	0.00	107.50	3	18,637	0.02%
2023/10/02	2.1	108.00	0	0.00	109.00	2.1	18,658	0.01%
2023/09/27	4	105.88	0	0.00	106.00	4	18,958	0.02%
2023/09/26	0	105.50	3	106.50	106.50	-3	19,279	-0.02%
2023/09/25	0.4	106.17	4	105.88	106.50	-3.7	19,535	-0.02%
2023/09/22	18	102.19	10	102.00	102.00	8	19,807	0.04%
2023/09/21	3.1	98.88	10	98.81	98.70	-6.9	19,786	-0.03%
2023/09/20	0.1	99.89	5	99.50	100.50	-4.9	20,212	-0.02%
2023/09/19	3	101.67	0	0.00	101.00	3	21,159	0.01%
2023/09/18	0	102.50	0	0.00	101.50	0	21,570	0.00%
2023/09/15	1	104.00	0	0.00	103.50	1	21,917	0.00%
2023/09/14	1	103.50	3	103.67	104.00	-2	22,855	-0.01%
2023/09/13	0.3	102.50	2	102.25	103.00	-1.8	24,493	-0.01%
2023/09/12	2	104.00	2	103.75	104.00	0	25,234	0.00%
2023/09/11	4.1	105.28	6	105.50	103.50	-1.9	25,422	-0.01%
2023/09/08	4	107.75	1.5	106.83	107.00	2.5	25,417	0.01%
2023/09/07	4.1	109.26	0	0.00	108.50	4.1	25,460	0.02%
2023/09/06	1.1	111.00	1	111.00	110.50	0.1	25,598	0.00%
2023/09/05	2	110.50	0	0.00	110.50	2	25,749	0.01%
2023/09/04	1	110.50	21	110.48	110.50	-20	26,296	-0.08%
2023/09/01	3.2	113.31	1	115.50	111.50	2.2	26,383	0.01%
2023/08/31	0	113.50	0	0.00	113.50	0	26,307	0.00%
2023/08/29	1	112.01	1	113.00	113.50	0	27,595	0.00%
2023/08/28	2.1	112.01	0	0.00	112.00	2.1	27,759	0.01%
2023/08/25	7	115.07	6	113.25	113.50	1	28,023	0.00%
2023/08/24	24	115.04	30.1	115.28	115.00	-6	28,049	-0.02%
2023/08/23	60.1	109.75	60	110.50	110.00	0.1	27,866	0.00%
2023/08/22	23.1	111.09	0	0.00	110.00	23.1	28,028	0.08%
2023/08/21	4.1	113.99	9.2	114.48	113.50	-5.1	28,267	-0.02%
2023/08/18	4.1	113.61	3	114.83	113.00	1.1	28,524	0.00%
2023/08/16	11	109.59	0	0.00	110.50	11	30,136	0.04%
2023/08/15	0	0.00	11	111.77	111.50	-11	30,547	-0.04%
2023/08/14	44	112.65	82	108.99	108.50	-38	30,904	-0.12%
2023/08/10	6.1	115.25	3	114.67	114.00	3.1	30,744	0.01%
2023/08/09	5.2	117.38	13.1	118.48	116.00	-7.9	30,557	-0.03%
2023/08/08	4	116.00	6	116.50	115.00	-2	30,456	-0.01%
2023/08/07	4	114.63	7.1	115.70	116.50	-3.1	30,508	-0.01%
2023/08/04	3.8	115.72	2	114.51	116.00	1.8	30,557	0.01%
2023/08/02	3.1	111.85	3	113.00	110.50	0.1	30,912	0.00%
2023/08/01	15.1	115.09	9	113.50	114.00	6.1	31,242	0.02%
2023/07/31	9.2	118.15	20.1	118.22	117.00	-10.9	31,031	-0.04%
2023/07/28	4.1	111.52	6	111.67	112.50	-1.9	30,730	-0.01%
2023/07/27	3.2	110.41	11	110.86	110.50	-7.8	30,849	-0.03%
2023/07/26	6.2	109.00	2	108.50	108.00	4.2	31,164	0.01%
2023/07/25	26.3	109.51	16	111.00	111.50	10.2	30,943	0.03%
2023/07/24	132.8	106.89	137.1	108.02	106.00	-4.3	30,413	-0.01%	大買/大賣/
2023/07/21	103.5	110.87	105.6	110.63	112.50	-2.1	29,560	-0.01%	大買/大賣/
2023/07/20	1.3	110.50	1.1	110.50	110.50	0.3	27,579	0.00%
2023/07/19	46.6	122.50	0	0.00	122.50	46.6	27,680	0.17%
2023/07/18	34.4	138.23	10	138.30	136.00	24.4	27,923	0.09%
2023/07/17	64.5	143.74	139.2	143.77	141.00	-74.7	27,568	-0.27%	大賣/
2023/07/14	9.3	136.62	19.2	137.07	137.50	-9.9	26,769	-0.04%
2023/07/13	12.4	134.46	2	134.25	134.00	10.4	26,358	0.04%
2023/07/12	12.1	135.59	11.3	136.56	135.00	0.8	26,624	0.00%
2023/07/11	4.1	132.38	2.2	133.22	132.50	1.9	26,629	0.01%
2023/07/10	6.3	129.58	3	131.50	131.50	3.3	27,644	0.01%
2023/07/07	3	130.50	4	130.00	129.50	-1	29,020	0.00%
2023/07/06	27	131.83	11.2	131.28	131.00	15.8	30,136	0.05%
2023/07/05	64.2	132.45	55	133.38	130.50	9.2	30,694	0.03%
2023/07/04	10.2	135.40	3	134.83	134.50	7.2	30,911	0.02%
2023/07/03	106	138.01	86.1	137.07	138.00	19.9	30,585	0.07%	大買/
2023/06/30	90	135.35	14	134.39	137.00	76	30,420	0.25%
2023/06/29	2	131.50	7	130.79	132.00	-5	30,058	-0.02%
2023/06/28	7.2	128.86	5	128.60	129.00	2.2	29,950	0.01%
2023/06/27	28	134.88	10	135.75	132.00	18	29,588	0.06%
2023/06/26	7	133.79	10	133.90	133.50	-3	28,728	-0.01%
2023/06/21	5	130.40	5	131.60	132.50	0	28,415	0.00%
2023/06/20	81	135.67	80	135.50	132.00	1	28,198	0.00%
2023/06/19	153	132.07	138.3	132.29	128.50	14.7	27,496	0.05%	大買/大賣/
2023/06/16	4	121.88	28.4	125.25	128.00	-24.4	26,242	-0.09%
2023/06/15	16	115.00	6.1	115.09	116.50	10	25,876	0.04%
2023/06/14	4.1	112.39	15	112.83	112.50	-10.9	25,834	-0.04%
2023/06/13	4.2	112.15	1	112.00	113.00	3.2	26,087	0.01%
2023/06/12	5.1	111.61	0	0.00	112.00	5.1	26,193	0.02%
2023/06/09	7	114.36	2	114.50	114.50	5	26,243	0.02%
2023/06/08	24.2	117.80	23	118.52	115.50	1.2	26,403	0.00%
2023/06/07	9	114.89	2	115.50	115.50	7	26,307	0.03%
2023/06/06	6	114.83	9	113.50	113.50	-3	26,795	-0.01%
2023/06/05	17	117.24	15	115.03	115.00	2	27,143	0.01%
2023/06/02	9	118.11	28.5	118.00	117.00	-19.5	27,268	-0.07%
2023/06/01	3	115.17	1	115.00	113.50	2	26,580	0.01%
2023/05/31	5	114.40	10	114.30	114.50	-5	26,685	-0.02%
2023/05/30	9	112.11	2	112.99	112.00	7	26,711	0.03%
2023/05/29	6	113.42	12.1	114.62	113.50	-6.1	26,795	-0.02%
2023/05/26	6	111.58	1	112.50	112.00	5	26,934	0.02%
2023/05/25	28.1	113.86	20	114.58	112.50	8.1	27,119	0.03%
2023/05/24	9	111.89	17	111.76	112.50	-8	27,238	-0.03%
2023/05/23	29.6	115.28	32.2	114.24	114.00	-2.6	27,844	-0.01%
2023/05/22	18.4	114.29	14	116.43	117.00	4.4	27,613	0.02%
2023/05/19	14	109.39	22.1	109.93	109.00	-8.1	27,075	-0.03%
2023/05/18	41.6	108.66	22.2	108.86	108.00	19.4	27,176	0.07%
2023/05/17	2	105.25	1	106.50	105.00	1	28,152	0.00%
2023/05/16	0	0.00	3	105.00	105.00	-3	28,366	-0.01%
2023/05/15	0	0.00	1	105.50	104.50	-1	28,463	0.00%
2023/05/12	37.1	104.54	57	102.58	104.50	-19.9	28,779	-0.07%
2023/05/11	37.1	104.54	57	102.58	101.00	-19.9	29,244	-0.07%
2023/05/10	5.1	103.01	9	104.00	106.00	-4	29,307	-0.01%
2023/05/09	51.1	107.16	20.2	103.91	103.50	30.9	29,207	0.11%
2023/05/08	45	111.04	48.2	110.77	110.50	-3.2	28,694	-0.01%
2023/05/05	6	107.58	2	108.00	108.00	4	28,409	0.01%
2023/05/04	4.2	108.64	12.5	108.16	109.50	-8.3	28,632	-0.03%
2023/05/03	81	106.90	62	105.72	105.50	19	28,745	0.07%
2023/05/02	21	106.19	29	106.43	108.00	-8	29,213	-0.03%
2023/04/28	1.1	101.94	4	102.50	101.50	-2.9	29,050	-0.01%
2023/04/27	5	100.36	4	101.48	101.00	1	29,303	0.00%
2023/04/25	8.2	103.75	16	102.84	102.50	-7.8	29,185	-0.03%
2023/04/24	16	105.16	12.9	105.00	105.00	3.1	29,020	0.01%
2023/04/21	11.3	104.12	17	102.62	102.50	-5.7	29,141	-0.02%
2023/04/20	2	106.75	1	107.50	105.50	1	29,050	0.00%
2023/04/19	4.1	108.62	8	108.69	108.00	-3.9	29,152	-0.01%
2023/04/18	35.1	108.81	27	109.07	109.00	8.1	29,337	0.03%
2023/04/17	39.1	109.17	17	109.50	109.00	22.1	29,711	0.07%
2023/04/14	21.2	105.70	8.3	106.13	105.50	12.9	30,650	0.04%
2023/04/13	50.4	110.88	20	112.40	108.00	30.4	31,030	0.10%
2023/04/12	50.2	113.32	48	114.29	115.00	2.2	29,982	0.01%
2023/04/11	121	106.74	131	107.02	108.00	-10	28,569	-0.04%	大買/大賣/
2023/04/10	5	99.58	31.1	99.80	101.50	-26.1	27,451	-0.10%
2023/04/07	15	97.49	11	97.25	96.80	4	27,042	0.01%
2023/04/06	2	95.60	5	95.72	95.70	-3	26,696	-0.01%
2023/03/31	6.2	94.58	0	0.00	94.60	6.2	26,774	0.02%
2023/03/30	2.1	94.86	10	95.50	96.00	-7.9	26,767	-0.03%
2023/03/29	3	94.77	1	96.00	94.70	2	26,888	0.01%
2023/03/28	1.2	94.05	1	94.80	94.80	0.2	27,207	0.00%
2023/03/27	6	94.90	1	96.00	94.50	5	27,414	0.02%
2023/03/24	7	96.21	1	95.90	95.90	6	27,702	0.02%
2023/03/23	4.2	96.31	0	0.00	95.90	4.2	28,349	0.01%
2023/03/22	19	98.19	28	98.48	97.00	-9	28,665	-0.03%
2023/03/21	6	99.88	6	100.07	98.50	0	28,670	0.00%
2023/03/20	15	97.03	30.2	97.36	98.80	-15.2	28,472	-0.05%
2023/03/17	18	94.50	18	93.80	94.90	0	28,219	0.00%
2023/03/16	5.4	93.18	7	93.31	93.20	-1.6	28,177	-0.01%
2023/03/15	6	95.00	12	94.78	95.00	-6	28,284	-0.02%
2023/03/14	17.2	95.73	10.2	95.78	94.70	7	29,368	0.02%
2023/03/13	23	95.35	26.1	95.66	95.50	-3.1	29,706	-0.01%
2023/03/10	17.4	97.54	10	97.63	96.90	7.4	30,663	0.02%
2023/03/09	19	98.95	6	99.58	100.50	13	30,515	0.04%
2023/03/08	34	100.35	32	100.62	100.50	2	30,102	0.01%
2023/03/07	20	99.08	18	98.37	98.50	2	29,772	0.01%
2023/03/06	2	96.70	8	96.39	97.00	-6	29,510	-0.02%
2023/03/03	10.2	95.67	7	96.57	94.60	3.2	29,941	0.01%
2023/03/02	5	96.42	7	96.87	96.10	-2	29,813	-0.01%
2023/03/01	3	95.47	15	95.93	96.50	-12	29,532	-0.04%
2023/02/24	29	96.13	28	95.55	94.90	1	29,498	0.00%
2023/02/23	26	96.13	36	96.16	95.70	-10	29,418	-0.03%
2023/02/22	31.1	95.02	26	95.02	94.20	5.1	29,235	0.02%
2023/02/21	46.1	95.23	38	95.47	96.40	8.1	29,050	0.03%
2023/02/20	13	90.57	16.5	91.28	92.10	-3.5	28,150	-0.01%
2023/02/17	33	89.41	24	90.05	90.70	9	27,666	0.03%
2023/02/16	32.4	87.98	27	87.60	87.80	5.4	27,018	0.02%
2023/02/15	78	88.45	75	89.45	86.50	3	26,505	0.01%
2023/02/14	16	84.24	12.4	83.92	84.10	3.6	25,066	0.01%
2023/02/13	1.2	81.10	14.1	81.54	83.00	-12.9	24,737	-0.05%
2023/02/10	17	83.52	13	81.93	81.90	4	24,572	0.02%
2023/02/09	39	82.51	39.1	82.53	82.00	-0.1	24,140	0.00%
2023/02/08	5	79.76	4	79.80	79.20	1	23,532	0.00%
2023/02/07	2.1	79.00	4	79.38	79.20	-2	23,300	-0.01%
2023/02/06	17	78.64	15	78.60	78.40	2	23,265	0.01%
2023/02/03	4.1	78.40	5.1	78.13	78.10	-0.9	23,280	0.00%
2023/02/02	11	80.67	5	82.06	79.80	6	23,012	0.03%
2023/02/01	12.2	80.53	13.1	80.73	80.20	-0.9	22,598	0.00%
2023/01/31	30.1	79.17	49.3	79.36	81.00	-19.3	22,175	-0.09%
2023/01/30	35.1	75.52	13	74.24	75.50	22.1	21,424	0.10%
2023/01/17	28	73.51	28	73.28	73.10	0	21,062	0.00%
2023/01/16	2	71.20	2	70.80	71.60	0	20,731	0.00%
2023/01/13	2	71.10	3	71.10	70.60	-1	20,671	0.00%
2023/01/12	3	71.70	51	71.65	71.20	-48	20,626	-0.23%
2023/01/11	58.1	73.62	2	72.65	72.00	56.1	20,520	0.27%
2023/01/10	4	72.65	3.1	72.40	72.40	1	20,260	0.00%
2023/01/09	105.1	72.29	112	72.63	73.20	-7	20,082	-0.03%	大買/大賣/
2023/01/06	14.1	71.99	18	72.15	72.70	-3.9	19,803	-0.02%
2023/01/05	7	72.29	16	72.44	71.90	-9	19,569	-0.05%
2023/01/04	45	75.24	20.1	74.90	74.00	24.9	18,947	0.13%
2023/01/03	120	70.53	141.2	71.20	72.10	-21.1	17,477	-0.12%	大買/大賣/
2022/12/30	20	67.40	20	67.90	67.20	0	16,587	0.00%
2022/12/29	1	66.30	3	66.10	67.00	-2	16,476	-0.01%
2022/12/28	3	67.70	6	67.40	67.00	-3	16,418	-0.02%
2022/12/27	25	67.29	23	67.30	67.40	2	16,377	0.01%
2022/12/26	14.1	66.18	11	66.73	66.50	3.1	16,059	0.02%
2022/12/23	3	66.77	20.2	65.47	66.00	-17.2	16,020	-0.11%
2022/12/22	19	66.08	46.1	66.31	65.90	-27.1	15,969	-0.17%
2022/12/21	0	0.00	1	65.80	65.50	-1	15,986	-0.01%
2022/12/20	2	66.00	3	64.60	64.00	-1	15,893	-0.01%
2022/12/19	3.1	66.48	5	66.58	66.00	-1.9	15,688	-0.01%
2022/12/16	2.1	67.47	24.1	68.36	68.30	-22	15,539	-0.14%
2022/12/15	10.1	68.16	51.1	67.67	68.50	-41	15,149	-0.27%
2022/12/14	14	66.16	19	66.09	66.50	-5	14,477	-0.03%
2022/12/13	2	64.90	0	0.00	63.60	2	14,285	0.01%
2022/12/12	3	64.50	10.1	64.70	64.00	-7.1	14,425	-0.05%
2022/12/09	0	0.00	2.1	64.19	63.70	-2.1	14,465	-0.01%
2022/12/08	10	62.94	2	63.05	63.10	8	14,355	0.06%
2022/12/07	67.1	63.60	29	63.61	62.80	38.1	14,172	0.27%
2022/12/06	62.1	66.01	46.4	66.64	64.50	15.7	13,764	0.11%
2022/12/05	58.1	65.38	59.2	65.15	64.80	-1.1	12,633	-0.01%
2022/12/02	19	62.89	73.3	64.22	65.20	-54.2	12,341	-0.44%
2022/12/01	71.1	59.82	9.1	59.46	59.30	62	11,167	0.56%
2022/11/30	26	58.15	39	58.11	58.90	-13	11,006	-0.12%
2022/11/29	11	58.18	5	57.94	57.90	6	10,836	0.06%
2022/11/28	32	57.32	11	57.70	58.50	21	10,752	0.20%
2022/11/25	36	57.85	53	58.26	57.20	-17	10,536	-0.16%
2022/11/24	1	55.50	2	55.95	55.80	-1	10,090	-0.01%
2022/11/23	1	55.50	1	54.60	54.60	0	10,199	0.00%
2022/11/22	4	55.55	2	55.05	55.10	2	10,247	0.02%
2022/11/21	1	56.10	5.1	55.64	55.70	-4.1	10,152	-0.04%
2022/11/18	16	54.92	8	55.14	54.20	8	10,005	0.08%
2022/11/17	16	54.37	12.1	53.96	55.40	3.9	9,856	0.04%
2022/11/16	3	52.33	3	52.10	52.20	0	9,646	0.00%
2022/11/15	10	53.23	31.1	52.74	53.20	-21.1	9,931	-0.21%
2022/11/14	20	52.24	1.1	52.49	52.50	19	10,096	0.19%
2022/11/11	2	52.15	1	51.70	51.70	1	10,244	0.01%
2022/11/10	2	52.15	0	0.00	51.80	2	10,364	0.02%
2022/11/09	4	53.00	0	0.00	53.10	4	10,932	0.04%
2022/11/08	1	53.80	0	0.00	52.90	1	11,144	0.01%
2022/11/04	1	52.10	6	53.17	53.00	-5	11,785	-0.04%
2022/11/03	0	0.00	2	52.70	52.80	-2	12,344	-0.02%
2022/11/02	6	52.10	0	0.00	52.20	6	12,540	0.05%
2022/11/01	0	0.00	6.2	51.27	52.40	-6.2	12,539	-0.05%
2022/10/31	43	49.45	41	49.65	49.40	2	12,488	0.02%
2022/10/28	14.1	50.08	0	0.00	49.05	14.1	12,647	0.11%
2022/10/27	2	50.80	2	50.60	50.70	0	12,840	0.00%
2022/10/26	1.1	50.79	11	50.65	50.00	-9.9	13,071	-0.08%
2022/10/25	37	51.22	37	51.64	51.10	0	13,337	0.00%
2022/10/24	30	52.30	30	52.80	52.00	0	14,101	0.00%
2022/10/21	2	52.35	2	52.65	52.10	0	14,806	0.00%
2022/10/20	2.1	52.70	0	0.00	52.80	2.1	14,905	0.01%
2022/10/19	5	54.40	0	0.00	54.20	5	14,966	0.03%
2022/10/18	0	0.00	3	54.23	54.40	-3	15,164	-0.02%
2022/10/17	4	53.78	3	53.50	54.50	1	15,381	0.01%
2022/10/14	1	55.21	10.1	56.09	55.40	-9.1	15,541	-0.06%
2022/10/13	2.1	54.26	0	0.00	53.20	2.1	15,544	0.01%
2022/10/12	0	0.00	2	56.20	56.10	-2	15,480	-0.01%
2022/10/11	3	56.80	3	55.83	56.40	0	15,523	0.00%
2022/10/07	1	57.70	2	57.45	57.10	-1	15,900	-0.01%
2022/10/06	3	57.50	0	0.00	57.50	3	16,073	0.02%
2022/10/05	3.1	57.99	2	57.75	57.00	1.1	16,339	0.01%
2022/09/30	1	57.10	1	57.10	56.90	0	16,874	0.00%
2022/09/28	14	58.67	10	60.80	57.60	4	17,426	0.02%
2022/09/27	2	60.60	0	0.00	60.90	2	17,803	0.01%
2022/09/26	2	61.55	0	0.00	60.60	2	18,300	0.01%
2022/09/23	7	64.80	0	0.00	63.80	7	19,012	0.04%
2022/09/22	4	66.10	8.1	66.76	66.60	-4.1	19,281	-0.02%
2022/09/21	2.2	66.05	1	65.80	65.40	1.2	19,677	0.01%
2022/09/20	2.2	64.43	6	66.08	66.30	-3.8	20,980	-0.02%
2022/09/19	34.1	66.02	30	65.90	64.20	4.1	21,765	0.02%
2022/09/16	4	64.83	1	64.50	64.50	3	21,976	0.01%
2022/09/15	5	66.56	0	0.00	66.00	5	21,874	0.02%
2022/09/14	7	65.71	3	65.80	65.80	4	21,968	0.02%
2022/09/13	2	66.35	3	67.07	66.10	-1	21,968	0.00%
2022/09/12	5	66.60	3	66.60	66.00	2	21,911	0.01%
2022/09/08	0.1	66.30	3.1	66.49	66.90	-3	21,750	-0.01%
2022/09/07	31	63.61	0	0.00	63.80	31	21,449	0.14%
2022/09/06	4	63.83	0	0.00	63.50	4	21,508	0.02%
2022/09/02	1	64.70	3	64.70	64.80	-2	21,343	-0.01%
2022/09/01	2	65.85	4	65.80	65.80	-2	21,248	-0.01%
2022/08/31	5	66.76	2	66.80	66.20	3	21,323	0.01%
2022/08/30	5	65.60	7	66.31	66.30	-2	21,126	-0.01%
2022/08/26	3	64.73	4	64.55	64.20	-1	20,704	0.00%
2022/08/25	7	64.90	5	65.10	65.00	2	20,571	0.01%
2022/08/24	9.4	65.39	6.9	65.65	65.40	2.5	20,454	0.01%
2022/08/23	4	64.95	5	65.62	65.80	-1	20,401	0.00%
2022/08/22	8.1	64.72	22	65.60	65.00	-13.9	20,372	-0.07%
2022/08/19	23	64.37	9	63.50	63.70	14	19,978	0.07%
2022/08/18	1	63.10	3	62.70	64.00	-2	19,698	-0.01%
2022/08/17	6	62.63	1	62.50	62.00	5	19,495	0.03%
2022/08/16	33	63.51	23	62.40	62.10	10	19,317	0.05%
2022/08/15	2.1	64.11	2	64.40	64.70	0.1	18,711	0.00%
2022/08/12	1.1	62.38	12	62.96	63.10	-10.9	18,500	-0.06%
2022/08/11	17	62.22	8	62.10	62.90	9	18,272	0.05%
2022/08/10	15.2	60.52	26	60.83	61.50	-10.9	17,823	-0.06%
2022/08/09	13	59.35	12	58.62	58.40	1	17,220	0.01%
2022/08/08	1	58.00	2.1	57.99	58.30	-1.1	17,080	-0.01%
2022/08/05	9	57.54	2	57.50	57.70	7	17,148	0.04%
2022/08/04	2.2	57.27	3	57.00	57.30	-0.8	17,228	0.00%
2022/08/03	5	58.00	9	57.76	57.70	-4	17,106	-0.02%
2022/08/02	5	58.92	8	59.13	58.90	-3	16,927	-0.02%
2022/08/01	8	58.50	8	58.88	59.10	0	16,851	0.00%
2022/07/29	8	57.34	13	57.79	58.20	-5	16,566	-0.03%
2022/07/28	29	56.24	50.5	56.26	56.70	-21.5	15,807	-0.14%
2022/07/27	1	53.50	3	54.13	54.40	-2	15,127	-0.01%
2022/07/26	3	52.97	5	53.56	53.40	-2	15,289	-0.01%
2022/07/25	8.1	53.25	15	53.23	52.90	-6.9	15,443	-0.04%
2022/07/22	16	54.82	8.2	54.96	54.80	7.8	15,678	0.05%
2022/07/21	7.2	53.29	2	53.80	53.90	5.2	15,833	0.03%
2022/07/20	7	54.67	1	54.10	54.10	6	16,130	0.04%
2022/07/19	18.1	54.92	7	55.00	54.60	11.1	16,269	0.07%
2022/07/18	0	0.00	4	54.80	54.60	-4	16,315	-0.02%
2022/07/15	16	54.63	36	54.31	54.00	-20	16,492	-0.12%
2022/07/14	18	54.87	6	55.57	56.40	12	16,753	0.07%
2022/07/13	49	55.23	41	55.84	54.80	8	17,209	0.05%
2022/07/12	5	54.30	2	54.10	54.10	3	17,341	0.02%
2022/07/11	6	54.47	20	53.89	55.00	-14	18,146	-0.08%
2022/07/08	27	54.80	3	54.90	54.20	24	18,223	0.13%
2022/07/07	2	55.25	13	55.18	55.50	-11	17,929	-0.06%
2022/07/06	27	54.79	59	54.56	54.10	-32	17,590	-0.18%
2022/07/05	80.1	55.59	44	55.28	54.70	36.1	17,415	0.21%
2022/07/04	22	55.25	34	55.19	55.60	-12	16,970	-0.07%
2022/07/01	51.1	55.91	55	54.63	55.50	-3.9	16,541	-0.02%
2022/06/30	24.1	54.77	7	54.81	55.10	17.1	15,706	0.11%
2022/06/29	12	55.53	6	54.35	54.40	6	15,419	0.04%
2022/06/28	16	56.71	27	56.09	55.00	-11	15,986	-0.07%
2022/06/27	19.3	54.57	65	54.36	54.90	-45.7	14,665	-0.31%
2022/06/24	11	52.41	12	52.43	53.80	-1	13,696	-0.01%
2022/06/23	3	49.18	1	49.40	48.95	2	13,228	0.02%
2022/06/22	1	48.80	2	49.18	49.05	-1	13,237	-0.01%
2022/06/20	2	47.75	0	0.00	46.90	2	13,750	0.01%
2022/06/17	2	47.45	10	47.54	47.95	-8	14,125	-0.06%
2022/06/16	1	48.55	1	48.65	47.65	0	14,939	0.00%
2022/06/15	19	49.95	17.1	50.03	48.05	1.9	15,203	0.01%
2022/06/14	1	48.80	0	0.00	49.30	1	15,377	0.01%
2022/06/10	0	0.00	1.3	51.22	51.30	-1.3	16,713	-0.01%
2022/06/09	2	51.35	1	51.60	51.10	1	17,198	0.01%
2022/06/08	1	49.85	1	50.00	49.80	0	17,165	0.00%
2022/06/07	2.1	50.15	1	50.10	50.10	1.1	17,206	0.01%
2022/06/02	1	50.50	1	50.20	50.20	0	17,196	0.00%
2022/06/01	1	50.70	0	0.00	50.80	1	17,172	0.01%
2022/05/31	0.3	51.13	0	0.00	51.50	0.3	17,112	0.00%
2022/05/30	2	52.00	2	51.25	51.90	0	17,036	0.00%
2022/05/27	0	0.00	1	49.90	49.80	-1	16,810	-0.01%
2022/05/26	0	0.00	0.5	49.55	49.40	-0.5	16,750	0.00%
2022/05/25	0	0.00	0.4	49.55	49.50	-0.4	16,661	0.00%
2022/05/24	3.1	49.11	0	0.00	49.00	3.1	16,638	0.02%
2022/05/23	0	0.00	5.2	49.96	50.10	-5.2	16,545	-0.03%
2022/05/20	0	0.00	1	49.35	48.95	-1	16,469	-0.01%
2022/05/19	3	48.42	1	48.85	49.00	2	16,405	0.01%
2022/05/18	0	0.00	1	49.75	49.45	-1	16,350	-0.01%
2022/05/17	1	49.60	0	0.00	49.75	1	16,270	0.01%
2022/05/16	0	0.00	2.6	49.33	49.45	-2.6	16,202	-0.02%
2022/05/13	2	48.90	2.3	48.43	48.75	-0.3	16,067	0.00%
2022/05/12	6	47.22	2	46.43	46.35	4	15,880	0.03%
2022/05/11	2	49.23	2	49.03	48.05	0	15,656	0.00%
2022/05/10	5	49.76	5.1	49.44	49.50	-0.1	15,557	0.00%
2022/05/09	4.1	50.13	9	49.86	50.00	-4.9	15,465	-0.03%
2022/05/06	1	52.40	0.1	52.50	51.80	0.9	15,251	0.01%
2022/05/05	1	52.50	1	53.00	52.40	0	15,171	0.00%
2022/05/04	5	52.36	0	0.00	52.60	5	15,094	0.03%
2022/05/03	1	52.10	0	0.00	52.50	1	14,998	0.01%
2022/04/29	5	54.90	6	55.63	54.40	-1	14,716	-0.01%
2022/04/28	30	57.47	31	56.90	55.60	-1	14,435	-0.01%
2022/04/27	2	56.70	6.3	56.98	57.00	-4.3	13,926	-0.03%
2022/04/26	8	56.33	5.6	57.03	56.40	2.4	13,487	0.02%
2022/04/25	5	54.32	8	53.93	54.10	-3	12,923	-0.02%
2022/04/22	2.3	56.07	0	0.00	56.50	2.3	12,677	0.02%
2022/04/21	11	56.49	7	56.66	56.30	4	12,534	0.03%
2022/04/20	20	57.80	16.1	57.68	57.60	3.9	12,214	0.03%
2022/04/19	8	57.20	76.1	57.22	57.30	-68.1	11,523	-0.59%
2022/04/18	4	55.80	2	56.35	55.30	2	10,878	0.02%
2022/04/15	91	55.88	94.2	56.24	55.60	-3.2	10,439	-0.03%
2022/04/14	1	52.50	4	54.18	55.50	-3	9,471	-0.03%
2022/04/13	1	52.80	0	0.00	52.90	1	9,118	0.01%
2022/04/12	3	52.67	4	52.50	52.80	-1	9,096	-0.01%
2022/04/11	2	53.85	1	53.80	53.60	1	8,999	0.01%
2022/04/08	1	52.60	1	52.80	52.90	0	8,831	0.00%
2022/04/07	1	52.70	55	52.22	51.60	-54	8,700	-0.62%
2022/04/01	5	53.86	1.1	53.65	54.00	3.9	8,419	0.05%
2022/03/31	39.1	56.23	33.1	56.30	54.70	6	8,231	0.07%
2022/03/30	1	53.60	0	0.00	54.30	1	7,199	0.01%
2022/03/29	1	53.60	0	0.00	54.00	1	7,173	0.01%
2022/03/28	2	53.11	1.1	53.85	54.70	0.9	7,042	0.01%
2022/03/25	1.1	53.41	3	53.73	53.80	-1.9	6,846	-0.03%
2022/03/24	6.5	54.82	6.5	55.19	53.70	0	6,702	0.00%
2022/03/23	4	54.43	8	54.06	54.70	-4	6,272	-0.06%
2022/03/22	7.2	53.91	7.3	54.25	54.90	-0.1	5,971	0.00%
2022/03/21	16	53.76	33.2	53.98	54.10	-17.2	5,535	-0.31%
2022/03/18	6.2	50.84	7	50.74	50.80	-0.9	4,688	-0.02%
2022/03/17	14.4	51.38	7	51.01	51.10	7.4	4,392	0.17%
2022/03/16	38	51.47	13.4	51.99	51.90	24.6	4,011	0.61%
2022/03/15	15.5	49.78	1	51.15	49.10	14.5	3,156	0.46%
2022/03/14	14	49.33	17.6	48.67	50.10	-3.6	2,651	-0.13%
2022/03/11	0	0.00	7	45.77	45.55	-7	2,123	-0.33%
2022/03/10	0	44.10	3	44.07	44.45	-3	1,991	-0.15%
2022/03/08	5	41.48	0	0.00	41.50	5	1,950	0.26%
2022/03/07	1.1	42.77	2	42.70	42.75	-1	1,903	-0.05%
2022/03/04	5	43.49	1	43.30	43.75	4	1,915	0.21%
2022/03/03	0	43.50	1	43.15	43.30	-1	1,922	-0.05%
2022/03/02	0	42.80	16.1	42.49	42.60	-16	1,946	-0.82%
2022/03/01	1	42.00	0	0.00	42.55	1	1,975	0.05%
2022/02/24	4.1	41.78	0	0.00	41.20	4.1	2,028	0.20%
2022/02/23	4	42.00	1.2	42.83	42.40	2.8	2,053	0.14%
2022/02/22	2	42.69	0	0.00	42.70	2	2,081	0.10%
2022/02/21	0	0.00	1	43.10	43.40	-1	2,121	-0.05%
2022/02/18	0	0.00	3	43.00	43.05	-3	2,176	-0.14%
2022/02/16	0	43.00	0	0.00	43.00	0	2,365	0.00%
2022/02/15	1.1	42.68	0	0.00	42.65	1.1	2,422	0.05%
2022/02/14	1.1	42.83	5	42.70	42.70	-3.9	2,505	-0.15%
2022/02/11	1	43.85	0	0.00	43.70	1	2,526	0.04%
2022/02/10	3	43.68	1	43.50	43.65	2	2,606	0.08%
2022/02/09	0	0.00	3	43.95	44.00	-3	2,656	-0.11%
2022/02/07	10	42.41	0	0.00	42.90	10	2,678	0.37%
2022/01/25	0	41.85	0	0.00	41.25	0	2,745	0.00%
2022/01/24	0	42.10	0	0.00	41.85	0	2,822	0.00%
2022/01/21	0	43.35	0	0.00	42.30	0	2,841	0.00%
2022/01/20	0	43.35	0	0.00	43.35	0	2,909	0.00%
2022/01/19	0	0.00	2	43.35	43.35	-2	2,983	-0.07%
2022/01/18	0	43.80	0	0.00	43.30	0	3,167	0.00%
2022/01/14	1.1	43.95	0	0.00	43.50	1.1	3,482	0.03%
2022/01/13	0	0.00	1	44.10	44.25	-1	4,141	-0.02%
2022/01/12	1	44.45	0	0.00	44.35	1	4,166	0.02%
2022/01/11	6	44.83	0	0.00	44.50	6	4,173	0.14%
2022/01/10	0	44.80	0	0.00	44.70	0	4,154	0.00%
2022/01/07	1	44.70	1	44.95	44.70	0	4,168	0.00%
2022/01/06	0	0.00	3	45.13	45.20	-3	4,178	-0.07%
2022/01/05	1	45.65	2	45.50	45.35	-1	4,189	-0.02%
2022/01/03	1	44.81	0	0.00	44.85	1	4,206	0.02%
2021/12/29	0	45.25	1	45.55	45.35	-1	4,370	-0.02%
2021/12/28	0.1	44.80	0	0.00	44.80	0.1	4,372	0.00%
2021/12/27	1.1	44.81	0	0.00	44.95	1.1	4,438	0.02%
2021/12/24	3	44.92	1	45.20	44.90	2	4,811	0.04%
2021/12/23	1	44.80	1	44.80	44.80	0	5,005	0.00%
2021/12/22	0	43.75	0	0.00	43.80	0	5,264	0.00%
2021/12/21	0	0.00	1	43.40	43.65	-1	5,292	-0.02%
2021/12/17	2	43.59	2	43.60	43.05	0	5,268	0.00%
2021/12/15	0	43.70	0	0.00	43.55	0	5,231	0.00%
2021/12/14	1	43.90	0	0.00	43.25	1	5,238	0.02%
2021/12/10	6	43.50	0	0.00	43.70	6	5,235	0.12%
2021/12/06	1	45.35	1	45.15	45.35	0	5,120	0.00%
2021/12/03	1	45.00	0	0.00	44.95	1	5,122	0.02%
2021/12/02	3	45.20	0	0.00	44.80	3	5,147	0.06%
2021/11/29	0	0.00	2	43.70	44.50	-2	5,193	-0.04%
2021/11/26	0	0.00	1	45.35	44.70	-1	5,164	-0.02%
2021/11/24	0	0.00	4	45.76	45.75	-4	5,148	-0.08%
2021/11/23	2	45.85	0	0.00	45.95	2	5,135	0.04%
2021/11/22	0	0.00	2	45.50	45.55	-2	5,109	-0.04%
2021/11/19	0	0.00	1	45.41	45.00	-1	5,067	-0.02%
2021/11/18	0	45.60	0	0.00	45.60	0	5,047	0.00%
2021/11/17	2.1	45.15	1	45.25	45.55	1.1	5,015	0.02%
2021/11/16	0.1	44.95	3	45.17	45.65	-2.9	4,981	-0.06%
2021/11/15	1	43.60	0.2	43.95	43.95	0.8	4,853	0.02%
2021/11/11	1.3	43.25	0	0.00	43.25	1.3	4,783	0.03%
2021/11/09	0	0.00	1	42.45	42.55	-1	4,734	-0.02%
2021/11/08	2	41.60	2	41.90	42.05	0	4,663	0.00%
2021/11/05	5	40.74	3	41.20	41.25	2	4,663	0.04%
2021/11/04	0	0.00	14.5	40.91	40.95	-14.5	4,715	-0.31%
2021/11/03	1	41.20	2	41.13	41.15	-1	4,743	-0.02%
2021/11/02	0	41.70	2	41.68	41.25	-2	4,741	-0.04%
2021/11/01	29	41.50	28	42.04	42.05	1	4,685	0.02%
2021/10/29	40	40.96	33	41.06	41.15	7	4,661	0.15%
2021/10/28	2	40.77	29	40.84	41.10	-27	4,626	-0.58%
2021/10/27	26	39.55	0	0.00	39.75	26	4,571	0.57%
2021/10/26	5	39.77	4.5	39.24	39.35	0.5	4,630	0.01%
2021/10/25	9	40.22	0	0.00	40.20	9	4,527	0.20%
2021/10/22	7	41.28	11	41.08	41.50	-4	4,748	-0.08%
2021/10/21	19	41.37	1	41.85	41.30	18	4,695	0.38%
2021/10/20	1	45.80	0	0.00	45.75	1	4,045	0.02%
2021/10/19	0	0.00	4	46.23	46.50	-4	4,018	-0.10%
2021/10/18	2	45.65	0	0.00	45.75	2	4,021	0.05%
2021/10/15	1	45.80	1	45.90	45.75	0	4,047	0.00%
2021/10/14	2	45.40	2	46.15	45.40	0	4,070	0.00%
2021/10/13	4	45.85	0	0.00	45.85	4	4,126	0.10%
2021/10/12	2	46.63	8	46.28	46.25	-6	4,124	-0.15%
2021/10/08	1	47.00	0	0.00	46.90	1	4,124	0.02%
2021/10/06	4	47.05	8	47.45	46.50	-4	4,154	-0.10%
2021/10/05	1	45.80	5	46.20	46.20	-4	4,050	-0.10%
2021/10/04	12	46.62	4	46.94	46.40	8	4,066	0.20%
2021/10/01	12	49.27	2	49.59	46.50	10	4,025	0.25%
2021/09/30	1	49.00	0	0.00	48.75	1	3,694	0.03%
2021/09/29	3	49.38	10.1	48.86	48.70	-7.1	3,488	-0.20%
2021/09/28	1	47.10	0	0.00	47.05	1	3,193	0.03%
2021/09/27	0	0.00	1	46.20	46.25	-1	3,191	-0.03%
2021/09/24	1	47.15	0	0.00	46.25	1	3,263	0.03%
2021/09/23	1	45.90	0	0.00	46.10	1	3,285	0.03%
2021/09/17	2	45.95	0	0.00	45.90	2	3,451	0.06%
2021/09/16	0	0.00	1	46.65	46.30	-1	3,559	-0.03%
2021/09/15	3	45.97	0	0.00	46.05	3	3,606	0.08%
2021/09/14	4	45.40	2	45.75	45.50	2	3,755	0.05%
2021/09/13	0	0.00	4	45.36	45.45	-4	4,211	-0.09%
2021/09/08	2	44.95	1	44.95	45.00	1	4,384	0.02%
2021/09/06	3	48.35	0	0.00	47.85	3	4,409	0.07%
2021/09/02	3	48.50	0	0.00	48.50	3	4,359	0.07%
2021/08/30	3	48.70	1	48.55	48.50	2	4,467	0.04%
2021/08/26	1	47.50	0	0.00	47.60	1	4,563	0.02%
2021/08/20	2	45.50	2	45.73	46.00	0	4,715	0.00%
2021/08/19	0	46.65	0	0.00	46.00	0	4,764	0.00%
2021/08/18	0	46.15	1	45.65	46.70	-1	4,801	-0.02%
2021/08/16	0	46.15	0	0.00	46.45	0	4,928	0.00%
2021/08/11	5	47.39	0	0.00	47.35	5	5,088	0.10%
2021/08/10	3	48.79	0	0.00	48.20	3	5,155	0.06%
2021/08/09	2	49.38	0	0.00	49.20	2	5,268	0.04%
2021/08/06	3	50.07	0	0.00	50.00	3	5,382	0.06%
2021/08/05	0	50.60	0	0.00	50.60	0	5,546	0.00%
2021/08/04	0	0.00	5	50.70	50.90	-5	5,830	-0.09%
2021/08/03	0	0.00	1	50.30	50.20	-1	5,928	-0.02%
2021/08/02	0	0.00	2	51.00	50.10	-2	5,988	-0.03%
2021/07/30	2	49.70	2	49.75	50.50	0	6,044	0.00%
2021/07/29	1	50.20	2	50.05	50.20	-1	6,132	-0.02%
2021/07/28	3	50.77	4	51.00	50.30	-1	6,125	-0.02%
2021/07/23	0	0.00	1	49.60	49.55	-1	6,086	-0.02%
2021/07/21	6	49.17	0	0.00	49.05	6	6,317	0.09%
2021/07/20	2	49.95	0	0.00	49.80	2	6,381	0.03%
2021/07/19	17	50.51	3	50.87	50.80	14	6,457	0.22%
2021/07/16	0	50.30	0	0.00	50.20	0	6,657	0.00%
2021/07/15	1	49.00	0	0.00	50.20	1	6,934	0.01%
2021/07/14	11	49.00	0	0.00	49.05	11	7,047	0.16%
2021/07/13	31	49.81	0	0.00	49.70	31	7,214	0.43%
2021/07/12	32	49.65	3	49.72	49.70	29	7,453	0.39%
2021/07/09	2	49.20	0	0.00	49.10	2	7,525	0.03%
2021/07/08	8	49.93	0	0.00	49.80	8	7,848	0.10%
2021/07/07	1	50.21	1	50.20	49.90	0	8,285	0.00%
2021/07/06	1	50.00	0	0.00	49.90	1	8,754	0.01%
2021/07/05	1.1	50.00	0	0.00	50.40	1.1	9,480	0.01%
2021/07/02	1	49.90	1	50.20	50.00	0	9,650	0.00%
2021/06/29	11	50.52	0	0.00	50.50	11	10,099	0.11%
2021/06/28	2	51.20	20	51.10	51.00	-18	10,209	-0.18%
2021/06/25	22	52.30	0	0.00	52.30	22	10,177	0.22%
2021/06/24	2	52.50	0	0.00	52.30	2	10,163	0.02%
2021/06/23	1	52.20	2	52.80	53.00	-1	10,154	-0.01%
2021/06/22	3	52.40	3.1	52.67	53.00	-0.1	10,174	0.00%
2021/06/16	1	50.40	3.5	50.92	49.95	-2.5	10,130	-0.02%
2021/06/11	0	0.00	2	50.00	50.00	-2	10,559	-0.02%
2021/06/10	0	0.00	30	49.05	49.15	-30	10,789	-0.28%
2021/06/09	0	0.00	10	49.20	48.70	-10	11,185	-0.09%
2021/06/08	1	49.35	0	0.00	49.40	1	11,737	0.01%
2021/06/07	4	49.24	0	0.00	50.00	4	12,061	0.03%
2021/06/04	0	0.00	2	51.80	50.30	-2	12,105	-0.02%
2021/06/03	2	50.70	0.2	50.90	50.70	1.8	12,176	0.01%
2021/06/02	2.1	51.10	2	50.70	51.00	0.1	12,397	0.00%
2021/06/01	0	0.00	3	51.80	51.50	-3	12,559	-0.02%
2021/05/31	0.1	51.20	0	0.00	51.20	0.1	13,051	0.00%
2021/05/28	0	0.00	1.4	51.56	51.20	-1.4	13,746	-0.01%
2021/05/27	1	50.10	3	50.93	51.50	-2	13,815	-0.01%
2021/05/26	1.1	50.19	0	0.00	50.40	1.1	13,869	0.01%
2021/05/25	2	49.20	0	0.00	49.80	2	13,915	0.01%
2021/05/24	0	48.40	0	0.00	48.35	0	14,033	0.00%
2021/05/20	0	48.95	0	0.00	47.55	0	14,394	0.00%
2021/05/19	1	48.80	1	48.30	48.80	0	14,474	0.00%
2021/05/18	1	47.50	0.6	47.40	47.45	0.4	14,584	0.00%
2021/05/17	15	44.80	3	44.35	44.65	12	14,712	0.08%
2021/05/14	21	47.82	0.5	49.00	47.50	20.5	14,647	0.14%
2021/05/13	2	47.40	1	47.65	47.00	1	14,627	0.01%
2021/05/12	7.1	45.29	4	45.78	45.75	3.1	14,724	0.02%
2021/05/11	3	50.18	6	49.72	49.20	-3	14,627	-0.02%
2021/05/10	7	52.31	1	52.60	52.00	6	15,070	0.04%
2021/05/07	2	52.00	4	52.35	52.50	-2	15,779	-0.01%
2021/05/06	6	51.68	1	50.90	51.70	5	15,779	0.03%
2021/05/05	1	50.20	0	0.00	49.50	1	15,623	0.01%
2021/05/04	2.1	49.88	1	49.35	49.35	1.1	15,716	0.01%
2021/05/03	1.1	52.22	0	0.00	52.00	1.1	15,725	0.01%
2021/04/29	0.5	53.50	0	0.00	53.50	0.5	15,766	0.00%
2021/04/28	6	53.78	12	53.67	53.50	-6	15,790	-0.04%
2021/04/27	10	55.10	0	0.00	54.10	10	15,841	0.06%
2021/04/26	3	54.27	3	54.47	54.20	0	15,879	0.00%
2021/04/23	1	53.51	0	0.00	53.70	1	16,025	0.01%
2021/04/22	8.1	55.27	8	56.05	54.10	0.1	16,084	0.00%
2021/04/21	5	56.70	1.2	56.45	56.30	3.8	15,904	0.02%
2021/04/20	0.2	55.50	1	55.40	56.00	-0.8	15,756	-0.01%
2021/04/19	10	55.70	0	0.00	56.30	10	15,798	0.06%
2021/04/16	3	55.23	4.2	55.66	56.10	-1.2	15,903	-0.01%
2021/04/15	3	53.73	4.5	54.16	53.70	-1.5	15,762	-0.01%
2021/04/14	5.1	54.54	4	54.48	54.10	1.1	15,998	0.01%
2021/04/13	0.2	56.35	4	56.93	55.40	-3.8	16,006	-0.02%
2021/04/12	5.1	56.82	4.4	56.36	56.40	0.7	15,934	0.00%
2021/04/09	7	56.14	10	56.55	57.30	-3	16,319	-0.02%
2021/04/08	3	54.60	3	54.80	54.30	0	16,049	0.00%
2021/04/07	9	54.16	40.5	54.40	54.40	-31.5	16,015	-0.20%
2021/04/06	2.3	52.78	0	0.00	53.40	2.3	16,165	0.01%
2021/04/01	2	52.65	2	52.65	52.70	0	16,164	0.00%
2021/03/31	2	53.55	0	0.00	52.80	2	16,177	0.01%
2021/03/30	2	53.35	1	53.00	53.50	1	16,210	0.01%
2021/03/29	1	53.60	1	53.40	53.50	0	16,443	0.00%
2021/03/25	15.1	52.10	0	0.00	51.80	15.1	16,865	0.09%
2021/03/24	1.1	53.76	10	53.60	53.20	-8.9	17,349	-0.05%
2021/03/23	1	53.60	0	0.00	53.90	1	17,498	0.01%
2021/03/22	21	53.24	21	54.19	53.20	0	17,696	0.00%
2021/03/19	2.1	54.54	8	53.91	54.00	-5.9	18,236	-0.03%
2021/03/18	9	55.10	15	54.73	55.00	-6	18,672	-0.03%
2021/03/17	12.1	54.30	9	53.96	53.80	3.1	19,532	0.02%
2021/03/16	2	54.75	0	0.00	54.70	2	20,212	0.01%
2021/03/15	9.1	55.99	3	55.47	55.10	6.1	20,601	0.03%
2021/03/12	16	54.82	29.1	54.92	54.60	-13.1	21,284	-0.06%
2021/03/11	2.1	53.74	6	53.92	53.10	-4	21,124	-0.02%
2021/03/10	0	0.00	3	52.03	52.00	-3	21,286	-0.01%
2021/03/09	7	52.37	3	52.03	51.80	4	21,847	0.02%
2021/03/05	10	52.00	0	0.00	51.40	10	22,218	0.05%
2021/03/04	34	52.91	7	53.67	52.70	27	22,943	0.12%
2021/03/03	23	52.83	20.3	52.58	53.90	2.7	23,991	0.01%
2021/03/02	8	50.78	5	51.28	50.20	3	24,507	0.01%
2021/02/26	1	51.20	0	0.00	50.10	1	26,263	0.00%
2021/02/24	7.3	50.60	0	0.00	50.40	7.3	26,877	0.03%
2021/02/22	0	0.00	20	51.07	51.40	-20	27,601	-0.07%
2021/02/19	4	50.13	1.1	50.02	50.00	2.9	27,761	0.01%
2021/02/18	3	50.00	70	50.15	50.50	-67	27,860	-0.24%
2021/02/17	2	49.15	13	49.17	49.30	-11	27,884	-0.04%
2021/02/05	6	47.50	0	0.00	47.55	6	27,902	0.02%
2021/02/04	0	0.00	0.2	48.15	47.45	-0.2	28,067	0.00%
2021/02/03	2	48.00	2	48.18	47.20	0	28,193	0.00%
2021/02/02	6	47.01	1	46.70	46.70	5	28,299	0.02%
2021/02/01	7	45.97	0	0.00	46.75	7	28,457	0.02%
2021/01/29	4	49.35	13.3	49.92	47.90	-9.3	28,128	-0.03%
2021/01/27	5	47.20	10	47.31	47.70	-5	28,560	-0.02%
2021/01/26	1	47.60	1	47.15	47.15	0	29,167	0.00%
2021/01/25	0	0.00	1	47.95	48.10	-1	29,673	0.00%
2021/01/22	1	46.25	7	46.66	46.45	-6	30,115	-0.02%
2021/01/20	8	46.55	1	45.20	45.30	7	32,476	0.02%
2021/01/19	8	47.34	8	48.27	47.55	0	32,656	0.00%
2021/01/18	7	45.55	1	47.00	47.65	6	33,008	0.02%
2021/01/15	15	47.18	0	0.00	47.05	15	33,369	0.04%
2021/01/13	76	48.50	76	48.16	48.20	0	33,635	0.00%
2021/01/12	7	48.52	11	48.75	48.25	-4	33,857	-0.01%
2021/01/11	0	0.00	7	49.51	49.45	-7	34,026	-0.02%
2021/01/08	12	47.98	12	48.24	48.20	0	34,121	0.00%
2021/01/07	17	48.49	16	48.66	47.75	1	34,457	0.00%
2021/01/06	21.2	47.45	0	0.00	47.10	21.2	35,051	0.06%
2021/01/05	2	48.88	12	49.28	48.65	-10	35,154	-0.03%
2021/01/04	21.4	51.17	145.4	49.41	49.10	-124.1	35,607	-0.35%	大賣/鉅額交易
2020/12/31	13	54.15	45	53.83	53.60	-32	35,064	-0.09%
2020/12/30	2	55.85	4	56.10	56.20	-2	34,948	-0.01%
2020/12/29	9	55.83	20.5	56.29	55.90	-11.5	35,653	-0.03%
2020/12/28	4	55.23	29	55.70	55.20	-25	35,848	-0.07%
2020/12/25	22	55.14	1	55.20	54.60	21	36,510	0.06%
2020/12/24	30	54.78	26	55.14	54.70	4	36,688	0.01%
2020/12/23	15	54.35	7	54.61	54.30	8	36,828	0.02%
2020/12/22	5	53.32	4	54.48	53.10	1	37,382	0.00%
2020/12/21	7	55.21	0	0.00	55.50	7	37,567	0.02%
2020/12/18	64	54.43	21	55.84	55.80	43	38,202	0.11%
2020/12/17	64	53.18	61	53.00	53.00	3	38,116	0.01%
2020/12/16	13	53.75	11	53.77	54.20	2	38,160	0.01%
2020/12/15	32	54.20	80	53.32	51.80	-48	38,056	-0.13%
2020/12/14	63	54.15	62	54.52	55.60	1	37,801	0.00%
2020/12/11	27	56.76	55	57.83	55.80	-28	37,521	-0.07%
2020/12/10	102	65.57	121	62.87	61.70	-19	36,688	-0.05%	大買/大賣/
2020/12/09	12	62.42	12.5	63.12	63.30	-0.5	36,539	0.00%
2020/12/08	21	60.64	14.7	61.27	61.50	6.3	37,342	0.02%
2020/12/07	7	57.86	1	58.00	58.20	6	37,134	0.02%
2020/12/04	61	57.80	61	58.43	57.30	0	37,103	0.00%
2020/12/03	0	0.00	2	58.50	58.30	-2	37,234	-0.01%
2020/12/02	22	57.97	20	58.60	57.40	2	37,364	0.01%
2020/12/01	27	58.57	43	58.88	58.00	-16	38,275	-0.04%
2020/11/30	26	58.10	5	58.56	58.50	21	38,300	0.05%
2020/11/27	21	57.11	27	57.12	56.70	-6	37,928	-0.02%
2020/11/26	29	55.74	21	56.31	55.60	8	37,034	0.02%
2020/11/25	7	54.51	28	54.39	56.10	-21	36,177	-0.06%
2020/11/24	7	51.13	0	0.00	51.00	7	34,519	0.02%
2020/11/23	11	49.90	7	50.39	50.90	4	34,095	0.01%
2020/11/20	14	50.31	7	50.54	49.65	7	33,763	0.02%
2020/11/19	64	50.96	11	50.12	50.30	53	33,458	0.16%
2020/11/18	26	49.28	19	49.37	49.75	7	32,719	0.02%
2020/11/17	7	48.31	0.9	47.65	47.65	6.1	32,390	0.02%
2020/11/16	16	47.83	1	47.55	47.55	15	32,271	0.05%
2020/11/13	1	47.45	1	48.35	48.55	0	32,114	0.00%
2020/11/12	6	48.07	7	47.56	47.20	-1	32,031	0.00%
2020/11/11	7	48.31	52	48.26	48.65	-45	32,081	-0.14%
2020/11/10	8	48.61	15	47.87	48.80	-7	32,097	-0.02%
2020/11/09	9	50.27	7	49.99	49.85	2	31,720	0.01%
2020/11/06	1	49.80	5	50.02	50.00	-4	31,373	-0.01%
2020/11/05	5	50.32	6	50.78	50.20	-1	31,123	0.00%
2020/11/04	1	49.65	19	49.37	49.00	-18	30,304	-0.06%
2020/11/03	5	49.71	5	49.98	49.60	0	29,905	0.00%
2020/11/02	3	48.07	0	0.00	49.05	3	29,259	0.01%
2020/10/30	26	50.69	11	49.85	48.15	15	28,635	0.05%
2020/10/29	11	51.80	18	51.87	51.90	-7	27,928	-0.03%
2020/10/28	215	51.02	227	51.78	53.00	-12	27,143	-0.04%	大買/大賣/
2020/10/27	0	0.00	10	49.70	48.75	-10	25,399	-0.04%
2020/10/26	4	49.10	2	49.25	49.45	2	25,117	0.01%
2020/10/23	13	47.34	10	48.36	49.00	3	24,608	0.01%
2020/10/22	3	45.97	1	47.00	47.00	2	24,019	0.01%
2020/10/21	146	46.38	141	46.59	46.10	5	23,783	0.02%	大買/大賣/
2020/10/20	72	46.04	80	46.25	45.90	-8	23,587	-0.03%
2020/10/19	47	47.88	7	47.08	47.25	40	23,359	0.17%
2020/10/16	108	48.21	141	48.31	47.40	-33	23,270	-0.14%	大買/大賣/
2020/10/15	114	49.59	105	49.62	49.30	9	22,868	0.04%	大買/大賣/
2020/10/14	180	51.26	188	51.57	50.70	-8	22,361	-0.04%	大買/大賣/
2020/10/13	20	49.04	15	48.70	49.40	5	21,443	0.02%
2020/10/12	29	48.89	25	48.89	49.40	4	20,980	0.02%
2020/10/08	6	46.96	6	47.01	47.00	0	20,214	0.00%
2020/10/07	3	46.33	1	46.55	46.55	2	19,873	0.01%
2020/10/06	9	46.80	16	47.09	46.90	-7	19,520	-0.04%
2020/10/05	51	44.25	45	44.69	45.60	6	18,668	0.03%
2020/09/30	68	43.09	8	42.99	42.70	60	18,081	0.33%
2020/09/29	8	42.13	5	41.93	41.65	3	17,218	0.02%
2020/09/28	8	42.20	9	42.58	43.10	-1	16,997	-0.01%
2020/09/25	21	43.39	4	44.06	42.65	17	16,664	0.10%
2020/09/24	3	45.62	3	45.78	44.75	0	15,808	0.00%
2020/09/23	19	45.83	20	47.28	47.10	-1	15,373	-0.01%
2020/09/22	38	49.04	44	49.49	48.40	-6	14,434	-0.04%
2020/09/21	2	51.50	2	51.95	51.50	0	13,840	0.00%
2020/09/18	4	51.43	4	51.83	51.20	0	13,532	0.00%
2020/09/17	8	52.08	5	52.82	51.30	3	13,284	0.02%
2020/09/16	10	51.09	6	51.50	51.60	4	12,833	0.03%
2020/09/15	24	51.40	24	51.71	52.00	0	12,553	0.00%
2020/09/14	70	51.33	44	52.06	51.50	26	12,216	0.21%
2020/09/11	28	54.11	18.6	55.66	52.40	9.4	11,514	0.08%
2020/09/10	32	49.49	12.4	51.60	53.40	19.6	10,049	0.20%
2020/09/09	4	49.70	6	49.76	49.75	-2	9,160	-0.02%
2020/09/08	6	49.60	23	49.48	48.50	-17	8,760	-0.19%
2020/09/07	11	48.97	1.1	51.06	51.00	9.9	8,130	0.12%
2020/09/04	26	44.87	26	45.39	46.60	0	7,381	0.00%
2020/09/03	17	42.39	19	43.15	44.30	-2	6,205	-0.03%
2020/09/02	18	40.76	8	41.71	42.15	10	5,672	0.18%
2020/09/01	17	37.79	3	39.07	39.95	14	5,137	0.27%
2020/08/31	6	37.10	2	37.65	37.60	4	4,513	0.09%
2020/08/28	10	34.60	1	34.30	34.55	9	4,125	0.22%
2020/08/25	3	32.67	0	0.00	32.75	3	3,897	0.08%
2020/08/20	2	32.25	1	31.90	32.65	1	3,967	0.03%
2020/08/19	1	33.85	0	0.00	34.25	1	3,841	0.03%
2020/08/17	0	0.00	4	34.13	34.50	-4	3,596	-0.11%
2020/08/11	3	30.70	30	31.00	31.10	-27	3,108	-0.87%
2020/08/10	0	0.00	2	31.00	31.10	-2	3,180	-0.06%
2020/08/05	0	0.00	3	30.95	30.90	-3	3,318	-0.09%
2020/07/31	0	0.00	2	30.65	30.60	-2	3,347	-0.06%
2020/07/30	4	30.43	2	30.55	30.45	2	3,316	0.06%
2020/07/29	4	29.40	0	0.00	29.80	4	3,276	0.12%
2020/07/24	3	30.15	0	0.00	30.35	3	3,252	0.09%
2020/07/10	30	29.15	0	0.00	28.90	30	2,733	1.10%
2020/07/03	0	0.00	1	28.10	28.05	-1	2,658	-0.04%
2020/07/01	0	0.00	30	27.55	27.70	-30	2,666	-1.13%
2020/06/22	10	27.45	0	0.00	27.55	10	2,750	0.36%
2020/06/19	0	0.00	1	27.60	27.15	-1	2,778	-0.04%
2020/06/18	2	27.30	0	0.00	27.65	2	2,775	0.07%
2020/06/15	10	27.75	0	0.00	27.40	10	2,895	0.35%
2020/06/12	10	27.60	6.5	27.43	27.40	3.5	2,906	0.12%
2020/06/11	0	0.00	0.2	28.20	28.20	-0.2	2,896	-0.01%
2020/06/08	4	29.26	2	29.10	29.05	2	3,081	0.06%
2020/06/05	0	0.00	0.1	29.05	29.20	-0.1	3,054	0.00%
2020/06/03	0	0.00	5	28.10	28.10	-5	3,093	-0.16%
2020/06/02	5	28.35	5	28.20	28.15	0	3,074	0.00%
2020/05/29	0	0.00	1	29.10	28.50	-1	3,015	-0.03%
2020/05/28	1	28.60	0	0.00	29.20	1	2,941	0.03%
2020/05/18	0	0.00	2	27.40	27.55	-2	2,857	-0.07%
2020/05/15	2	27.70	0	0.00	27.55	2	2,868	0.07%
2020/05/14	0	0.00	2	27.33	27.50	-2	2,833	-0.07%
2020/05/13	1	27.65	0	0.00	27.50	1	2,818	0.04%
2020/05/12	1	27.50	0	0.00	27.65	1	2,768	0.04%
2020/04/30	0	0.00	1	25.50	25.30	-1	2,910	-0.03%
2020/04/29	0	0.00	5	25.00	25.00	-5	2,926	-0.17%
2020/04/27	0	0.00	1	24.70	24.90	-1	3,083	-0.03%
2020/04/16	4	24.21	0	0.00	24.30	4	3,575	0.11%
2020/04/07	0	0.00	1	23.00	23.15	-1	4,070	-0.02%
2020/03/19	2	20.35	0	0.00	19.70	2	3,930	0.05%
2020/03/18	0	0.00	20	21.95	21.85	-20	3,853	-0.52%
2020/03/17	20	21.60	0	0.00	21.70	20	3,843	0.52%
2020/03/16	0	0.00	13	22.75	22.20	-13	3,825	-0.34%
2020/03/13	13	22.25	0	0.00	22.35	13	3,768	0.34%
2020/03/12	0	0.00	3	23.05	23.45	-3	3,674	-0.08%
2020/03/11	1	24.90	0	0.00	24.60	1	3,549	0.03%
2020/03/03	0	0.00	1	26.35	26.35	-1	3,466	-0.03%
2020/02/26	0	0.00	1	26.55	26.55	-1	3,373	-0.03%
2020/02/25	3	26.37	0	0.00	26.30	3	3,311	0.09%
2020/02/24	1	26.80	0	0.00	26.75	1	3,251	0.03%
2020/02/17	0	0.00	25	27.62	28.05	-25	3,170	-0.79%
2020/02/14	0	0.00	5	27.45	27.45	-5	3,146	-0.16%
2020/02/13	1	27.50	0	0.00	27.55	1	3,075	0.03%
2020/02/06	10	28.80	0	0.00	28.70	10	2,842	0.35%
2020/02/05	0	0.00	3	28.20	27.80	-3	2,690	-0.11%
2020/02/04	0	0.00	1	26.95	27.60	-1	2,610	-0.04%
2020/01/30	0	0.00	1	26.30	26.45	-1	2,344	-0.04%
2020/01/16	0	0.00	3	27.50	27.85	-3	2,020	-0.15%
2020/01/13	1	25.70	0	0.00	25.95	1	1,732	0.06%
2020/01/09	0	0.00	3	26.12	26.45	-3	1,620	-0.19%
2020/01/08	2	25.20	0	0.00	25.15	2	1,500	0.13%
2020/01/06	0	0.00	0.3	25.05	25.20	-0.3	1,388	-0.02%
2020/01/03	3	25.23	7	25.64	25.60	-4	1,351	-0.30%
2020/01/02	7	25.11	1	25.50	25.55	6	1,251	0.48%
2019/12/31	1	24.05	2	24.80	24.30	-1	1,110	-0.09%
2019/12/27	1	22.80	0	0.00	22.80	1	899	0.11%
2019/12/23	0	0.00	1	22.20	22.20	-1	832	-0.12%
2019/11/25	0	0.00	2	21.35	21.40	-2	595	-0.34%
2019/11/14	0	0.00	2.8	21.30	21.35	-2.8	623	-0.44%
2019/10/18	0	0.00	1	20.60	20.60	-1	560	-0.18%
2019/10/14	0	0.00	1	20.30	20.25	-1	574	-0.17%
2019/09/26	1	20.30	0	0.00	20.30	1	596	0.17%
2019/09/20	0	0.00	1	20.50	20.50	-1	637	-0.16%
2019/09/10	0	0.00	2	20.35	20.40	-2	679	-0.29%
2019/09/05	1	20.35	0	0.00	20.30	1	680	0.15%
2019/08/28	0	0.00	10	20.00	20.05	-10	692	-1.44%
2019/08/26	0	0.00	10	20.93	20.90	-10	651	-1.54%
2019/08/19	0	0.00	1	21.00	21.00	-1	699	-0.14%
2019/08/15	0	0.00	10	21.00	20.95	-10	700	-1.43%
2019/08/14	0	0.00	1	21.05	21.10	-1	711	-0.14%
2019/08/12	0	0.00	3	20.97	20.90	-3	744	-0.40%
2019/07/24	2	20.95	0	0.00	20.95	2	907	0.22%
2019/07/19	2	21.15	2	21.10	21.10	0	914	0.00%
2019/07/12	0	0.00	1	21.35	21.35	-1	915	-0.11%
2019/07/01	1	21.25	0	0.00	21.20	1	955	0.10%
2019/06/25	0	0.00	1	21.40	21.35	-1	923	-0.11%
2019/06/19	1	20.95	0	0.00	21.10	1	909	0.11%
2019/06/17	2	21.00	0	0.00	21.05	2	898	0.22%
2019/05/23	3	20.65	0	0.00	20.65	3	799	0.38%
2019/05/20	2	20.95	0	0.00	21.05	2	781	0.26%
2019/05/17	2	21.05	0	0.00	21.15	2	749	0.27%
2019/05/16	3	21.05	0	0.00	21.05	3	733	0.41%
2019/05/15	0	0.00	1	21.10	21.00	-1	703	-0.14%
2019/05/13	0	0.00	1	21.50	21.25	-1	668	-0.15%
2019/05/09	2	21.05	0	0.00	21.15	2	611	0.33%
2019/05/08	2	20.85	1	20.80	20.80	1	555	0.18%
2019/04/30	3	20.80	0	0.00	20.80	3	518	0.58%
2019/04/29	10	20.80	1	20.75	20.70	9	516	1.74%
2019/04/26	1	20.85	0	0.00	20.80	1	513	0.19%
2019/02/26	0	0.00	2	20.50	20.55	-2	424	-0.47%
2019/02/25	1	20.50	1	20.65	20.60	0	421	0.00%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/12	1	19.90	0	0.00	19.95	1	941	0.11%
2018/12/06	2	20.00	0	0.00	20.00	2	940	0.21%
2018/11/30	1	20.20	0	0.00	20.25	1	942	0.11%
2018/11/27	1	20.20	0	0.00	20.25	1	938	0.11%
2018/11/23	0	0.00	1	20.20	20.20	-1	937	-0.11%
2018/11/19	0	0.00	1	20.50	20.50	-1	1,046	-0.10%
2018/11/15	1	20.30	0	0.00	20.30	1	1,051	0.10%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/11/13	0	0.00	1	20.55	20.50	-1	1,038	-0.10%
2018/10/22	1	20.75	1	20.75	20.65	0	1,056	0.00%
2018/10/18	0	0.00	1	20.55	20.50	-1	1,042	-0.10%
2018/10/17	0	0.00	1	20.70	20.55	-1	1,053	-0.09%
2018/10/15	1	20.90	0	0.00	20.70	1	1,073	0.09%
2018/10/11	1	20.25	1	20.30	20.15	0	1,099	0.00%
2018/10/04	3	21.85	1	21.50	21.65	2	1,037	0.19%
2018/10/03	0	0.00	0.3	20.90	21.00	-0.3	961	-0.03%
2018/09/26	0	0.00	5	20.80	20.70	-5	1,065	-0.47%
2018/09/25	1	20.95	0	0.00	20.85	1	1,066	0.09%
2018/09/21	0	0.00	2	20.85	20.70	-2	1,046	-0.19%
2018/09/20	1	20.70	0	0.00	20.70	1	1,032	0.10%
2018/09/18	7	20.32	1	20.25	20.25	6	1,005	0.60%
2018/09/04	5	20.40	0	0.00	20.50	5	1,160	0.43%
2018/08/31	20	20.40	0	0.00	20.55	20	1,176	1.70%
2018/08/30	1	20.50	0	0.00	20.45	1	1,183	0.08%
2018/08/28	0	0.00	1	21.50	21.40	-1	1,159	-0.09%
2018/08/08	0	0.00	8	21.85	21.75	-8	1,194	-0.67%
2018/08/02	0	0.00	1	21.35	21.40	-1	1,290	-0.08%
2018/08/01	0	0.00	7	21.60	21.55	-7	1,295	-0.54%
2018/07/20	0	0.00	1	21.65	21.55	-1	1,309	-0.08%
2018/07/17	0	0.00	2.8	21.25	21.35	-2.8	1,313	-0.21%
2018/07/16	0	0.00	1	20.95	21.10	-1	1,362	-0.07%
2018/06/20	1	20.85	0	0.00	20.75	1	2,617	0.04%
2018/06/19	0	0.00	5	20.93	20.85	-5	2,608	-0.19%
2018/06/14	7	21.41	2	21.40	21.20	5	2,592	0.19%
2018/06/13	2	20.80	2	21.20	21.20	0	2,530	0.00%
2018/05/30	1	20.85	0	0.00	20.75	1	2,468	0.04%
2018/05/28	1	21.00	0	0.00	20.85	1	2,461	0.04%
2018/05/22	0	0.00	3	21.30	21.10	-3	2,404	-0.12%
2018/05/21	3	21.35	0	0.00	21.50	3	2,407	0.12%
2018/05/15	2	21.10	2	21.35	21.50	0	2,416	0.00%
2018/05/11	1	21.00	0	0.00	21.20	1	2,409	0.04%
2018/05/02	5	21.10	1	20.90	21.00	4	2,425	0.16%
2018/04/30	2	21.45	2	21.45	21.45	0	2,411	0.00%
2018/04/27	6	21.25	1	21.30	21.30	5	2,413	0.21%
2018/04/25	3	21.60	0	0.00	21.55	3	2,426	0.12%
2018/04/19	0	0.00	1	22.25	22.25	-1	2,363	-0.04%
2018/04/18	2	22.20	4	22.03	22.20	-2	2,349	-0.09%
2018/04/17	3	22.10	1	21.85	21.85	2	2,361	0.08%
2018/04/13	23	22.43	23	22.25	22.40	0	2,328	0.00%
2018/04/12	2	22.75	2	22.85	22.85	0	2,309	0.00%
2018/04/11	4	23.05	4	23.25	23.30	0	2,292	0.00%
2018/04/10	12	22.90	12	23.08	22.80	0	2,251	0.00%
2018/04/09	9	23.93	7	23.65	24.40	2	2,110	0.09%
2018/04/03	2	21.70	6	22.75	22.70	-4	1,772	-0.23%
2018/03/31	6	22.01	6	21.87	22.00	0	1,676	0.00%
2018/03/30	4	22.10	4	22.35	22.00	0	1,650	0.00%
2018/03/29	3	21.80	1	21.25	21.60	2	1,451	0.14%
2018/03/12	0	0.00	1	20.30	20.30	-1	2,028	-0.05%
2018/03/09	0.8	20.05	0	0.00	20.05	0.8	2,045	0.04%
2018/03/06	5	20.10	0	0.00	20.00	5	2,202	0.23%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/02/23	1	20.30	0	0.00	20.45	1	2,817	0.04%
2018/01/31	11	21.00	0	0.00	21.10	11	2,960	0.37%
2018/01/30	1	21.20	0	0.00	21.10	1	2,999	0.03%
2018/01/29	0	0.00	3	21.58	21.55	-3	2,975	-0.10%
2018/01/26	3	21.75	0	0.00	21.65	3	2,992	0.10%
2018/01/23	0	0.00	10	21.75	21.75	-10	3,006	-0.33%
2018/01/16	0	0.00	2.2	22.04	22.05	-2.2	3,072	-0.07%
2018/01/11	1	21.70	10	21.60	21.75	-9	3,218	-0.28%
2018/01/05	0	0.00	1	22.40	22.45	-1	3,405	-0.03%
2018/01/03	2	22.50	0	0.00	22.45	2	3,390	0.06%