中興電 (1513)-美好券商分點個股進出

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
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,241張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	4	162.38	162.00	-4	48,301	-0.01%
2024/05/21	0	0.00	2	169.50	167.50	-2	49,850	0.00%
2024/05/17	1	170.50	10	169.00	170.50	-9	50,957	-0.02%
2024/05/16	0	0.00	2	169.00	169.00	-2	51,868	0.00%
2024/05/15	0	0.00	2	170.00	168.00	-2	52,426	0.00%
2024/05/14	17	168.73	0	0.00	167.00	17	52,511	0.03%
2024/05/13	3	168.67	124	168.72	167.50	-121	52,430	-0.23%	大賣/鉅額交易
2024/05/10	3	180.17	2	178.50	178.00	1	52,537	0.00%
2024/05/09	2	180.25	26	180.35	179.50	-24	52,796	-0.05%
2024/05/08	16	183.34	7	184.64	184.00	9	52,697	0.02%
2024/05/07	34	178.16	2	177.25	180.00	32	52,419	0.06%
2024/05/06	0	0.00	10	175.50	177.50	-10	52,282	-0.02%
2024/05/03	12	179.17	104	178.12	178.50	-92	52,072	-0.18%	大賣/
2024/05/02	6	182.25	44	182.18	181.50	-38	51,753	-0.07%
2024/04/30	1	184.50	30	183.35	184.00	-29	51,643	-0.06%
2024/04/29	2	186.75	0	0.00	186.00	2	51,533	0.00%
2024/04/26	7	191.71	2	192.00	188.50	5	51,334	0.01%
2024/04/25	3	192.17	3	189.33	191.00	0	51,103	0.00%
2024/04/24	23	193.57	43	194.19	194.50	-20	50,876	-0.04%
2024/04/23	20	187.50	41	186.06	188.50	-21	50,409	-0.04%
2024/04/22	25	197.94	52	197.14	185.00	-27	49,867	-0.05%
2024/04/19	22	200.36	152	195.21	197.50	-130	49,722	-0.26%	大賣/鉅額交易
2024/04/18	67.2	208.18	143.2	209.95	203.50	-76	48,651	-0.16%	大賣/
2024/04/17	160	202.40	49	206.66	209.50	111	47,241	0.23%	大買/鉅額交易
2024/04/16	14	193.75	78	192.69	190.50	-64	46,063	-0.14%
2024/04/15	102	211.23	25	200.12	203.00	77	45,031	0.17%	大買/
2024/04/12	97	201.19	129	207.90	212.00	-32	43,106	-0.07%	大賣/
2024/04/11	124	194.72	83	189.89	193.00	41	41,192	0.10%	大買/
2024/04/10	14	182.75	134	180.57	183.00	-120	39,715	-0.30%	大賣/鉅額交易
2024/04/09	251.4	187.05	8	185.56	185.00	243.4	38,905	0.63%	大買/鉅額交易
2024/04/08	51	181.62	21.2	182.36	182.00	29.8	37,888	0.08%
2024/04/03	0	0.00	12	178.00	178.50	-12	37,537	-0.03%
2024/04/02	19	179.03	66	178.45	178.50	-47	37,896	-0.12%
2024/04/01	6.3	181.10	0	0.00	177.50	6.3	37,647	0.02%
2024/03/29	26	178.60	93	178.65	179.50	-67	37,363	-0.18%
2024/03/28	70	179.37	4	180.00	177.00	66	37,041	0.18%
2024/03/27	6.3	177.52	129	178.59	176.00	-122.7	36,624	-0.34%	大賣/鉅額交易
2024/03/26	137.5	192.68	35	191.43	187.00	102.5	35,782	0.29%	大買/鉅額交易
2024/03/25	43	183.72	23	185.57	185.00	20	34,312	0.06%
2024/03/22	43	182.85	42	179.26	177.50	1	33,672	0.00%
2024/03/21	22	182.59	182.2	181.41	181.50	-160.2	33,132	-0.48%	大賣/鉅額交易
2024/03/20	3	176.50	54	181.30	177.00	-51	32,525	-0.16%
2024/03/19	131	182.60	52	183.24	180.00	79	32,176	0.25%	大買/
2024/03/18	109	179.88	75.4	179.04	178.50	33.6	31,332	0.11%	大買/
2024/03/15	15	169.80	2	169.00	169.50	13	30,161	0.04%
2024/03/14	58	174.45	28	172.07	173.00	30	29,428	0.10%
2024/03/13	203.4	177.63	25	175.52	173.50	178.4	28,573	0.62%	大買/鉅額交易
2024/03/12	43	172.84	15.1	170.67	170.00	27.9	27,673	0.10%
2024/03/11	13	164.19	3	165.17	164.50	10	27,174	0.04%
2024/03/08	13	165.15	603.1	161.62	161.50	-590.1	27,954	-2.11%	大賣/鉅額交易
2024/03/07	198	171.91	6	170.83	171.00	192	27,655	0.69%	大買/鉅額交易
2024/03/06	174	173.54	6	172.00	174.00	168	27,315	0.62%	大買/鉅額交易
2024/03/05	66.5	173.15	117.1	169.10	169.00	-50.6	26,916	-0.19%	大賣/
2024/03/04	8	169.50	176.1	166.77	167.00	-168	26,085	-0.64%	大賣/鉅額交易
2024/03/01	52.2	176.96	126	171.42	171.00	-73.8	25,637	-0.29%	大賣/
2024/02/29	66	163.43	85.1	170.56	171.00	-19.1	25,071	-0.08%
2024/02/27	186	157.92	135	156.64	155.50	51	24,554	0.21%	大買/大賣/
2024/02/26	83	152.66	127	154.90	153.00	-44	23,116	-0.19%	大賣/
2024/02/23	232.1	137.62	60	143.18	143.00	172.1	21,278	0.81%	大買/鉅額交易
2024/02/22	62	133.97	0	0.00	133.50	62	20,025	0.31%
2024/02/21	104	133.46	37	132.85	132.50	67	19,435	0.34%	大買/
2024/02/20	112	127.16	6	128.83	128.00	106	18,717	0.57%	大買/鉅額交易
2024/02/19	62	133.54	7	133.07	129.50	55	18,222	0.30%
2024/02/16	56	129.29	24	127.13	129.00	32	17,327	0.18%
2024/02/15	1	121.50	0	0.00	120.50	1	16,675	0.01%
2024/02/05	2	123.50	0	0.00	122.50	2	16,458	0.01%
2024/02/02	54	128.61	86	125.17	124.50	-32	16,382	-0.20%
2024/02/01	65	124.92	5.1	123.19	126.00	59.9	15,842	0.38%
2024/01/31	0	0.00	6	119.25	119.50	-6	15,471	-0.04%
2024/01/30	5	119.00	9	119.44	118.50	-4	15,427	-0.03%
2024/01/24	0	0.00	65	119.77	119.50	-65	15,377	-0.42%
2024/01/23	67.1	120.97	10	119.50	120.50	57.1	15,353	0.37%
2024/01/22	2	115.50	4	117.63	118.50	-2	15,229	-0.01%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/18	2	115.25	15	114.50	115.50	-13	15,123	-0.09%
2024/01/17	6.1	115.34	5	117.00	115.00	1.1	15,100	0.01%
2024/01/16	13.1	118.73	180	119.00	118.50	-167	15,014	-1.11%	大賣/鉅額交易
2024/01/15	163.1	124.54	6	125.08	121.50	157.1	14,985	1.05%	大買/鉅額交易
2024/01/12	1	120.50	67	120.42	120.50	-66	14,450	-0.46%
2024/01/11	6	118.92	10	119.00	119.00	-4	14,280	-0.03%
2024/01/10	0	0.00	1	120.00	119.50	-1	14,256	-0.01%
2024/01/09	1.1	119.05	4	120.75	120.00	-2.9	14,231	-0.02%
2024/01/08	10	118.50	0	0.00	118.00	10	14,041	0.07%
2024/01/05	0	0.00	16	119.16	119.50	-16	13,983	-0.11%
2024/01/04	6	117.50	0	0.00	118.50	6	13,953	0.04%
2024/01/03	31	119.85	0	0.00	120.00	31	13,844	0.22%
2024/01/02	35	118.71	8	118.50	119.00	27	13,740	0.20%
2023/12/29	91	116.17	3	115.67	116.50	88	13,628	0.65%
2023/12/28	19	119.89	5	120.20	119.00	14	13,402	0.10%
2023/12/27	5	116.00	3	116.00	116.00	2	13,064	0.02%
2023/12/26	1	116.00	0	0.00	116.50	1	13,137	0.01%
2023/12/25	5	118.30	2	117.50	117.50	3	13,135	0.02%
2023/12/22	0	0.00	3	116.17	116.00	-3	13,138	-0.02%
2023/12/21	7.1	115.93	1	115.00	115.00	6.1	13,158	0.05%
2023/12/20	1	117.50	0	0.00	117.50	1	13,256	0.01%
2023/12/19	2	117.00	6	118.50	117.00	-4	13,432	-0.03%
2023/12/18	2	121.52	1	120.50	120.50	1	13,267	0.01%
2023/12/15	73	121.81	2	122.00	122.00	71	13,270	0.54%
2023/12/14	1	125.00	1	125.00	125.00	0	12,954	0.00%
2023/12/13	6	126.42	0	0.00	124.50	6	12,770	0.05%
2023/12/12	1	127.49	0	0.00	125.00	1	12,593	0.01%
2023/12/11	7	125.00	1	124.00	126.00	6	12,486	0.05%
2023/12/08	7	126.64	76	126.74	126.00	-69	12,323	-0.56%
2023/12/07	184	131.04	167	128.76	126.50	17	12,095	0.14%	大買/大賣/
2023/12/06	46	127.85	209	127.68	126.50	-163	11,279	-1.45%	大賣/鉅額交易
2023/12/05	340	129.53	139.4	130.01	129.50	200.6	10,637	1.89%	大買/大賣/鉅額交易
2023/12/04	24.1	124.34	27	125.50	126.50	-2.9	9,665	-0.03%
2023/12/01	9	121.50	82	121.80	120.50	-73	9,186	-0.79%
2023/11/30	37	122.58	4	121.88	121.50	33	8,955	0.37%
2023/11/29	12	121.50	7	121.07	121.00	5	8,700	0.06%
2023/11/28	30	122.18	21	122.36	124.00	9	8,670	0.10%
2023/11/27	21	121.64	37	120.68	119.00	-16	8,074	-0.20%
2023/11/24	90	114.43	9	114.61	117.00	81	7,031	1.15%
2023/11/22	0	0.00	3	102.50	102.50	-3	6,087	-0.05%
2023/11/21	1	102.00	0	0.00	102.50	1	6,262	0.02%
2023/11/20	0	0.00	5	103.00	102.50	-5	6,700	-0.07%
2023/11/17	1	103.00	2	103.75	104.00	-1	6,811	-0.01%
2023/11/16	0	0.00	1	103.50	103.00	-1	7,063	-0.01%
2023/11/15	0	0.00	1	103.00	103.50	-1	7,245	-0.01%
2023/11/13	3	102.50	3	101.50	101.00	0	7,712	0.00%
2023/11/10	0.2	102.50	18	101.42	102.50	-17.8	7,809	-0.23%
2023/11/09	5	100.00	2	99.60	99.30	3	7,914	0.04%
2023/11/08	1	101.00	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	101.50	2	102.25	102.50	-2	8,286	-0.02%
2023/11/06	0.3	102.00	1	102.00	100.50	-0.7	8,595	-0.01%
2023/11/03	0.1	97.80	0	0.00	98.30	0.1	8,862	0.00%
2023/11/01	4	93.60	0	0.00	94.50	4	9,171	0.04%
2023/10/31	7	95.34	1	93.40	93.20	6	9,418	0.06%
2023/10/30	1	98.30	0	0.00	97.60	1	9,597	0.01%
2023/10/27	0	0.00	1	99.40	99.10	-1	10,035	-0.01%
2023/10/25	3	101.83	1	101.50	102.00	2	10,942	0.02%
2023/10/24	0	99.90	0	0.00	100.00	0	11,195	0.00%
2023/10/23	2	99.90	7	99.93	99.90	-5	11,515	-0.04%
2023/10/20	0	96.00	9	95.79	96.20	-9	12,125	-0.07%
2023/10/19	1	98.22	5	98.20	98.10	-4	12,985	-0.03%
2023/10/17	2.1	100.07	0	0.00	100.00	2.1	15,255	0.01%
2023/10/13	2	103.25	1	102.50	102.50	1	15,899	0.01%
2023/10/11	1	106.00	1	108.00	105.00	0	17,571	0.00%
2023/10/06	1	106.00	11	107.00	106.50	-10	17,839	-0.06%
2023/10/05	0	0.00	2	108.75	108.00	-2	18,353	-0.01%
2023/10/04	1	106.50	0	0.00	106.00	1	18,485	0.01%
2023/10/03	4	108.13	1	110.00	107.50	3	18,637	0.02%
2023/10/02	0	0.00	5	108.50	109.00	-5	18,658	-0.03%
2023/09/26	0.4	106.50	0	0.00	106.50	0.4	19,279	0.00%
2023/09/25	0	0.00	1	106.00	106.50	-1	19,535	-0.01%
2023/09/22	2	102.00	0	0.00	102.00	2	19,807	0.01%
2023/09/21	5.1	98.70	13	98.93	98.70	-8	19,786	-0.04%
2023/09/20	5	101.00	0	0.00	100.50	5	20,212	0.02%
2023/09/19	2	101.50	1	101.00	101.00	1	21,159	0.00%
2023/09/18	1	102.00	1	101.50	101.50	0	21,570	0.00%
2023/09/15	1.1	103.00	1	105.00	103.50	0.1	21,917	0.00%
2023/09/14	1	103.50	0	0.00	104.00	1	22,855	0.00%
2023/09/13	0	0.00	1	102.50	103.00	-1	24,493	0.00%
2023/09/11	3.1	104.02	1	105.00	103.50	2.1	25,422	0.01%
2023/09/08	2.1	107.01	0	0.00	107.00	2.1	25,417	0.01%
2023/09/07	2	109.00	2	108.50	108.50	0	25,460	0.00%
2023/09/06	1	111.00	0	0.00	110.50	1	25,598	0.00%
2023/09/05	2.1	110.74	0	0.00	110.50	2.1	25,749	0.01%
2023/09/04	3.1	110.67	7	110.14	110.50	-4	26,296	-0.02%
2023/09/01	2	112.50	3	114.83	111.50	-1	26,383	0.00%
2023/08/31	0	0.00	1	114.00	113.50	-1	26,307	0.00%
2023/08/30	4	113.25	2	113.50	112.50	2	26,707	0.01%
2023/08/29	2	111.75	2	113.00	113.50	0	27,595	0.00%
2023/08/28	7.1	113.00	2	113.00	112.00	5.1	27,759	0.02%
2023/08/25	2.1	113.27	1	114.00	113.50	1.1	28,023	0.00%
2023/08/24	3	114.83	21	114.86	115.00	-18	28,049	-0.06%
2023/08/23	2	110.25	22	109.50	110.00	-20	27,866	-0.07%
2023/08/22	5.1	110.51	0	0.00	110.00	5.1	28,028	0.02%
2023/08/21	14	113.57	6	114.42	113.50	8	28,267	0.03%
2023/08/18	17	112.85	12	113.04	113.00	5	28,524	0.02%
2023/08/17	13	109.58	0	0.00	110.00	13	29,040	0.04%
2023/08/16	1	109.00	0	0.00	110.50	1	30,136	0.00%
2023/08/15	1	112.50	0	0.00	111.50	1	30,547	0.00%
2023/08/14	2.1	108.51	1	109.00	108.50	1.1	30,904	0.00%
2023/08/11	3.5	115.50	2	115.25	114.50	1.5	30,741	0.00%
2023/08/10	4	115.13	3	113.33	114.00	1	30,744	0.00%
2023/08/09	1	118.00	57.1	116.18	116.00	-56.1	30,557	-0.18%
2023/08/08	1	114.50	5	116.00	115.00	-4	30,456	-0.01%
2023/08/07	0	0.00	1	115.00	116.50	-1	30,508	0.00%
2023/08/04	10.3	114.63	16	113.50	116.00	-5.7	30,557	-0.02%
2023/08/02	23	112.83	17	113.94	110.50	6	30,912	0.02%
2023/08/01	26	113.35	31	113.71	114.00	-5	31,242	-0.02%
2023/07/31	14	116.61	31	117.64	117.00	-17	31,031	-0.05%
2023/07/28	6	111.67	14.5	111.00	112.50	-8.5	30,730	-0.03%
2023/07/27	2.1	110.74	21	110.60	110.50	-18.9	30,849	-0.06%
2023/07/26	2	108.50	0	0.00	108.00	2	31,164	0.01%
2023/07/25	32.5	110.24	35	109.54	111.50	-2.5	30,943	-0.01%
2023/07/24	46	108.18	98	106.42	106.00	-52	30,413	-0.17%
2023/07/21	36	110.74	262	108.16	112.50	-226	29,560	-0.76%	大賣/鉅額交易
2023/07/19	12	122.50	25	122.50	122.50	-13	27,680	-0.05%
2023/07/18	19	139.03	47	138.86	136.00	-28	27,923	-0.10%
2023/07/17	117.2	143.76	31.6	141.93	141.00	85.6	27,568	0.31%	大買/
2023/07/14	120	137.31	46	135.99	137.50	74	26,769	0.28%	大買/
2023/07/13	10	134.10	488	134.12	134.00	-478	26,358	-1.81%	大賣/鉅額交易
2023/07/12	10	135.20	238	135.00	135.00	-228	26,624	-0.86%	大賣/鉅額交易
2023/07/11	3	132.83	109	132.41	132.50	-106	26,629	-0.40%	大賣/鉅額交易
2023/07/10	13	131.73	44	131.53	131.50	-31	27,644	-0.11%
2023/07/07	7	129.71	16	130.56	129.50	-9	29,020	-0.03%
2023/07/06	9.6	130.93	16	131.00	131.00	-6.4	30,136	-0.02%
2023/07/05	17	132.18	63	130.71	130.50	-46	30,694	-0.15%
2023/07/04	10	134.90	121	135.43	134.50	-111	30,911	-0.36%	大賣/鉅額交易
2023/07/03	20	138.28	17	137.71	138.00	3	30,585	0.01%
2023/06/30	16	134.03	52	136.77	137.00	-36	30,420	-0.12%
2023/06/29	25	130.52	28	131.29	132.00	-3	30,058	-0.01%
2023/06/28	21	132.00	21	130.90	129.00	0	29,950	0.00%
2023/06/27	153	137.54	24	137.54	132.00	129	29,588	0.44%	大買/鉅額交易
2023/06/26	66	133.64	251	133.70	133.50	-185	28,728	-0.64%	大賣/鉅額交易
2023/06/21	30	131.27	163	131.94	132.50	-133	28,415	-0.47%	大賣/鉅額交易
2023/06/20	450	133.62	60	132.12	132.00	390	28,198	1.38%	大買/鉅額交易
2023/06/19	167	131.74	21.2	128.91	128.50	145.8	27,496	0.53%	大買/鉅額交易
2023/06/16	155	122.12	13.4	125.24	128.00	141.6	26,242	0.54%	大買/鉅額交易
2023/06/15	67	115.78	52	116.05	116.50	15	25,876	0.06%
2023/06/14	7	112.64	11	113.68	112.50	-4	25,834	-0.02%
2023/06/13	4.6	112.41	49	112.90	113.00	-44.4	26,087	-0.17%
2023/06/12	4	112.13	9	111.61	112.00	-5	26,193	-0.02%
2023/06/09	8	114.38	13	114.96	114.50	-5	26,243	-0.02%
2023/06/08	30	117.58	9	118.11	115.50	21	26,403	0.08%
2023/06/07	5	114.50	49	115.37	115.50	-44	26,307	-0.17%
2023/06/06	5	113.40	55	113.62	113.50	-50	26,795	-0.19%
2023/06/05	6	116.08	42	115.00	115.00	-36	27,143	-0.13%
2023/06/02	33	118.45	65	117.41	117.00	-32	27,268	-0.12%
2023/06/01	14	114.57	21.2	113.61	113.50	-7.2	26,580	-0.03%
2023/05/31	33	114.76	8	114.06	114.50	25	26,685	0.09%
2023/05/30	14	112.29	0	0.00	112.00	14	26,711	0.05%
2023/05/29	29	114.55	16.5	113.68	113.50	12.5	26,795	0.05%
2023/05/26	16.9	111.94	80	111.37	112.00	-63.1	26,934	-0.23%
2023/05/25	39	114.77	35	113.36	112.50	4	27,119	0.01%
2023/05/24	18.4	111.77	3	112.83	112.50	15.4	27,238	0.06%
2023/05/23	23.4	114.77	4	117.00	114.00	19.4	27,844	0.07%
2023/05/22	121	115.43	62	117.02	117.00	59	27,613	0.21%	大買/
2023/05/19	25	109.38	40.7	109.78	109.00	-15.7	27,075	-0.06%
2023/05/18	60	108.66	100	107.74	108.00	-40	27,176	-0.15%
2023/05/17	80	105.38	3	106.33	105.00	77	28,152	0.27%
2023/05/16	2	105.00	38	105.18	105.00	-36	28,366	-0.13%
2023/05/15	28	104.59	291	105.28	104.50	-263	28,463	-0.92%	大賣/鉅額交易
2023/05/12	96.1	104.25	187	102.33	104.50	-90.9	28,779	-0.32%	大賣/
2023/05/11	96.1	104.25	187	102.33	101.00	-90.9	29,244	-0.31%	大賣/
2023/05/10	171	105.40	12	104.46	106.00	159	29,307	0.54%	大買/鉅額交易
2023/05/09	21	105.81	2	105.00	103.50	19	29,207	0.07%
2023/05/08	19	110.29	24	110.44	110.50	-5	28,694	-0.02%
2023/05/05	22	107.36	24	108.00	108.00	-2	28,409	-0.01%
2023/05/04	22	106.95	22	107.68	109.50	0	28,632	0.00%
2023/05/03	10	106.60	27	105.70	105.50	-17	28,745	-0.06%
2023/05/02	33	106.39	14	105.36	108.00	19	29,213	0.07%
2023/04/28	3	101.17	25	101.50	101.50	-22	29,050	-0.08%
2023/04/27	9	101.22	7	101.07	101.00	2	29,303	0.01%
2023/04/26	8	102.31	6	102.92	103.00	2	29,210	0.01%
2023/04/25	16	104.47	3	104.83	102.50	13	29,185	0.04%
2023/04/24	48	105.03	2	103.75	105.00	46	29,020	0.16%
2023/04/21	3	103.00	142	102.65	102.50	-139	29,141	-0.48%	大賣/鉅額交易
2023/04/20	11.1	107.90	5	109.00	105.50	6.1	29,050	0.02%
2023/04/19	15	108.43	22	108.14	108.00	-7	29,152	-0.02%
2023/04/18	66	109.96	24	109.04	109.00	42	29,337	0.14%
2023/04/17	48	108.96	2	109.50	109.00	46	29,711	0.15%
2023/04/14	1	105.50	2	106.00	105.50	-1	30,650	0.00%
2023/04/13	10.5	110.67	48	109.68	108.00	-37.5	31,030	-0.12%
2023/04/12	118	114.12	41	114.68	115.00	77	29,982	0.26%	大買/
2023/04/11	70	107.01	48	107.47	108.00	22	28,569	0.08%
2023/04/10	115	99.32	24	100.88	101.50	91	27,451	0.33%	大買/
2023/04/07	80	97.76	58	96.83	96.80	22	27,042	0.08%
2023/04/06	1	95.00	0	0.00	95.70	1	26,696	0.00%
2023/03/31	4	94.75	48	94.60	94.60	-44	26,774	-0.16%
2023/03/30	1	94.50	40	96.00	96.00	-39	26,767	-0.15%
2023/03/29	19	95.96	0	0.00	94.70	19	26,888	0.07%
2023/03/28	17	94.63	2	94.75	94.80	15	27,207	0.06%
2023/03/27	32	96.44	1	96.70	94.50	31	27,414	0.11%
2023/03/24	4	96.13	2	97.00	95.90	2	27,702	0.01%
2023/03/23	2	96.50	33	95.95	95.90	-31	28,349	-0.11%
2023/03/22	18	98.73	23	97.39	97.00	-5	28,665	-0.02%
2023/03/21	63	99.84	17	99.23	98.50	46	28,670	0.16%
2023/03/20	38	97.41	70	97.94	98.80	-32	28,472	-0.11%
2023/03/17	2	93.00	2	93.50	94.90	0	28,219	0.00%
2023/03/16	27	93.60	97	92.92	93.20	-70	28,177	-0.25%
2023/03/15	48	96.06	25	95.05	95.00	23	28,284	0.08%
2023/03/14	73	96.28	1	96.80	94.70	72	29,368	0.25%
2023/03/13	53	95.61	14	95.88	95.50	39	29,706	0.13%
2023/03/10	34	97.25	23	97.27	96.90	11	30,663	0.04%
2023/03/09	18	99.56	142	97.42	100.50	-124	30,515	-0.41%	大賣/鉅額交易
2023/03/08	4	99.93	5	100.66	100.50	-1	30,102	0.00%
2023/03/07	119	98.66	52	98.58	98.50	67	29,772	0.23%	大買/
2023/03/06	29	96.26	10	96.79	97.00	19	29,510	0.06%
2023/03/03	42	97.40	163	94.61	94.60	-121	29,941	-0.40%	大賣/鉅額交易
2023/03/02	91	97.24	38	96.10	96.10	53	29,813	0.18%
2023/03/01	65	95.60	14	96.41	96.50	51	29,532	0.17%
2023/02/24	35	96.99	27	94.99	94.90	8	29,498	0.03%
2023/02/23	115	96.08	53	95.75	95.70	62	29,418	0.21%	大買/
2023/02/22	111	95.99	34	94.70	94.20	77	29,235	0.26%	大買/
2023/02/21	177	95.27	118	96.03	96.40	59	29,050	0.20%	大買/大賣/
2023/02/20	0	0.00	73	91.67	92.10	-73	28,150	-0.26%
2023/02/17	42	88.89	6	90.02	90.70	36	27,666	0.13%
2023/02/16	6	87.85	88	88.02	87.80	-82	27,018	-0.30%
2023/02/15	111	88.02	220	89.39	86.50	-109	26,505	-0.41%	大買/大賣/鉅額交易
2023/02/14	70	84.33	2	84.35	84.10	68	25,066	0.27%
2023/02/13	40	82.82	27	82.76	83.00	13	24,737	0.05%
2023/02/10	145	83.21	81	81.95	81.90	64	24,572	0.26%	大買/
2023/02/09	146	81.68	234	81.83	82.00	-88	24,140	-0.36%	大買/大賣/
2023/02/08	77	79.70	4	79.88	79.20	73	23,532	0.31%
2023/02/07	40	79.18	62	79.17	79.20	-22	23,300	-0.09%
2023/02/06	13	78.35	11	78.61	78.40	2	23,265	0.01%
2023/02/03	50	78.35	107	78.41	78.10	-57	23,280	-0.24%	大賣/
2023/02/02	98	81.60	146.1	79.88	79.80	-48.1	23,012	-0.21%	大賣/
2023/02/01	37	81.59	123	80.16	80.20	-86	22,598	-0.38%	大賣/
2023/01/31	252	78.16	158	80.45	81.00	94	22,175	0.42%	大買/大賣/
2023/01/30	169.1	74.48	119	75.30	75.50	50.1	21,424	0.23%	大買/大賣/
2023/01/17	65	73.64	59	72.86	73.10	6	21,062	0.03%
2023/01/16	6	71.17	113	71.55	71.60	-107	20,731	-0.52%	大賣/鉅額交易
2023/01/13	0	0.00	74	70.59	70.60	-74	20,671	-0.36%
2023/01/12	11	71.44	15	71.60	71.20	-4	20,626	-0.02%
2023/01/11	61	73.27	24	72.09	72.00	37	20,520	0.18%
2023/01/10	23	72.56	58	72.40	72.40	-35	20,260	-0.17%
2023/01/09	29	73.11	8	73.20	73.20	21	20,082	0.10%
2023/01/06	13	71.35	11.4	71.52	72.70	1.6	19,803	0.01%
2023/01/05	23	72.32	8	72.54	71.90	15	19,569	0.08%
2023/01/04	170	74.68	200	75.15	74.00	-30	18,947	-0.16%	大買/大賣/
2023/01/03	205	71.04	171	71.92	72.10	34	17,477	0.19%	大買/大賣/
2022/12/30	2	67.40	2	67.80	67.20	0	16,587	0.00%
2022/12/29	0	0.00	88	65.85	67.00	-88	16,476	-0.53%
2022/12/28	22	67.51	72	66.99	67.00	-50	16,418	-0.30%
2022/12/27	164	67.39	9	67.18	67.40	155	16,377	0.95%	大買/鉅額交易
2022/12/26	15	66.70	53	66.98	66.50	-38	16,059	-0.24%
2022/12/23	73	66.57	3	66.53	66.00	70	16,020	0.44%
2022/12/22	26	65.98	7	66.20	65.90	19	15,969	0.12%
2022/12/21	87	65.68	0	0.00	65.50	87	15,986	0.54%
2022/12/20	67	66.44	28	64.55	64.00	39	15,893	0.25%
2022/12/19	24	66.00	7	66.53	66.00	17	15,688	0.11%
2022/12/16	72	67.88	9	67.88	68.30	63	15,539	0.41%
2022/12/15	50	67.67	41	68.55	68.50	9	15,149	0.06%
2022/12/14	41	65.92	24	65.73	66.50	17	14,477	0.12%
2022/12/13	79	64.19	12	64.68	63.60	67	14,285	0.47%
2022/12/12	52	64.56	17	64.23	64.00	35	14,425	0.24%
2022/12/09	41	63.85	25	63.68	63.70	16	14,465	0.11%
2022/12/08	48	62.79	3	63.20	63.10	45	14,355	0.31%
2022/12/07	29	64.09	12	63.29	62.80	17	14,172	0.12%
2022/12/06	272	66.88	227	64.78	64.50	45	13,764	0.33%	大買/大賣/
2022/12/05	44	64.97	54	65.07	64.80	-10	12,633	-0.08%
2022/12/02	203	62.19	213	64.90	65.20	-10	12,341	-0.08%	大買/大賣/
2022/12/01	86	60.32	70	59.32	59.30	16	11,167	0.14%
2022/11/30	42	58.63	14	58.89	58.90	28	11,006	0.25%
2022/11/29	21	58.08	17	57.90	57.90	4	10,836	0.04%
2022/11/28	49	57.77	34	58.46	58.50	15	10,752	0.14%
2022/11/25	165	57.97	47	57.43	57.20	118	10,536	1.12%	大買/鉅額交易
2022/11/24	4	55.73	32	55.92	55.80	-28	10,090	-0.28%
2022/11/23	33	54.97	9	55.50	54.60	24	10,199	0.24%
2022/11/22	54	55.18	11	55.94	55.10	43	10,247	0.42%
2022/11/21	5	55.40	15	55.76	55.70	-10	10,152	-0.10%
2022/11/18	34	54.47	2	55.20	54.20	32	10,005	0.32%
2022/11/17	4	54.70	18	54.63	55.40	-14	9,856	-0.14%
2022/11/16	3	52.17	0	0.00	52.20	3	9,646	0.03%
2022/11/15	21	53.07	2	53.30	53.20	19	9,931	0.19%
2022/11/14	9	51.87	1	52.60	52.50	8	10,096	0.08%
2022/11/11	75	52.08	0	0.00	51.70	75	10,244	0.73%
2022/11/10	4	52.00	3	52.10	51.80	1	10,364	0.01%
2022/11/09	4	52.85	1	53.00	53.10	3	10,932	0.03%
2022/11/08	3	54.07	0	0.00	52.90	3	11,144	0.03%
2022/11/07	0	0.00	31	53.50	53.50	-31	11,328	-0.27%
2022/11/04	0	0.00	2	53.60	53.00	-2	11,785	-0.02%
2022/11/03	1	52.70	3	52.53	52.80	-2	12,344	-0.02%
2022/11/02	41	52.12	1	52.90	52.20	40	12,540	0.32%
2022/11/01	2	50.38	3	51.97	52.40	-1	12,539	-0.01%
2022/10/28	1.2	49.75	0	0.00	49.05	1.2	12,647	0.01%
2022/10/27	0	0.00	1	50.80	50.70	-1	12,840	-0.01%
2022/10/26	2	50.40	0	0.00	50.00	2	13,071	0.02%
2022/10/25	0	0.00	16	51.08	51.10	-16	13,337	-0.12%
2022/10/24	9	52.37	4	53.55	52.00	5	14,101	0.04%
2022/10/21	5	52.40	5	53.00	52.10	0	14,806	0.00%
2022/10/20	8	52.74	5	53.22	52.80	3	14,905	0.02%
2022/10/19	7	55.24	1	55.50	54.20	6	14,966	0.04%
2022/10/18	1	54.00	0	0.00	54.40	1	15,164	0.01%
2022/10/17	1	54.20	0	0.00	54.50	1	15,381	0.01%
2022/10/14	0	0.00	3	56.20	55.40	-3	15,541	-0.02%
2022/10/11	2	56.55	0	0.00	56.40	2	15,523	0.01%
2022/10/06	0	0.00	5	57.40	57.50	-5	16,073	-0.03%
2022/10/05	1	57.80	0	0.00	57.00	1	16,339	0.01%
2022/10/04	0	0.00	14	57.30	57.20	-14	16,400	-0.09%
2022/10/03	1	56.70	28	56.32	56.20	-27	16,561	-0.16%
2022/09/29	1	57.90	29	57.21	57.00	-28	17,211	-0.16%
2022/09/28	6	58.33	59	59.17	57.60	-53	17,426	-0.30%
2022/09/27	0	0.00	47	60.36	60.90	-47	17,803	-0.26%
2022/09/26	2	62.05	44	60.61	60.60	-42	18,300	-0.23%
2022/09/23	4	64.43	0	0.00	63.80	4	19,012	0.02%
2022/09/22	12	65.72	13	66.53	66.60	-1	19,281	-0.01%
2022/09/21	26	66.38	0	0.00	65.40	26	19,677	0.13%
2022/09/20	16	65.07	10	65.58	66.30	6	20,980	0.03%
2022/09/19	26	65.55	19	66.57	64.20	7	21,765	0.03%
2022/09/16	21	65.96	78	64.90	64.50	-57	21,976	-0.26%
2022/09/15	36	66.68	47	66.03	66.00	-11	21,874	-0.05%
2022/09/14	0	0.00	5	65.28	65.80	-5	21,968	-0.02%
2022/09/13	34	66.77	2	66.90	66.10	32	21,968	0.15%
2022/09/12	13	66.11	2	66.25	66.00	11	21,911	0.05%
2022/09/08	137	66.22	57	66.39	66.90	80	21,750	0.37%	大買/
2022/09/07	47	64.51	3	64.37	63.80	44	21,449	0.21%
2022/09/06	16	64.02	1	63.60	63.50	15	21,508	0.07%
2022/09/05	24	65.32	8	65.31	65.20	16	21,382	0.07%
2022/09/02	4	64.73	0	0.00	64.80	4	21,343	0.02%
2022/09/01	9	65.99	1	65.70	65.80	8	21,248	0.04%
2022/08/31	49	66.68	0	0.00	66.20	49	21,323	0.23%
2022/08/30	7	64.99	15	65.84	66.30	-8	21,126	-0.04%
2022/08/29	9	64.38	4	64.50	64.40	5	20,859	0.02%
2022/08/26	4	64.20	1	64.40	64.20	3	20,704	0.01%
2022/08/25	2	65.35	4	64.90	65.00	-2	20,571	-0.01%
2022/08/23	2	65.00	2	65.80	65.80	0	20,401	0.00%
2022/08/22	4	64.70	14	65.46	65.00	-10	20,372	-0.05%
2022/08/19	5	64.32	7	64.29	63.70	-2	19,978	-0.01%
2022/08/18	11	63.13	4	62.70	64.00	7	19,698	0.04%
2022/08/17	4	61.75	1	62.90	62.00	3	19,495	0.02%
2022/08/16	11	63.88	1	61.90	62.10	10	19,317	0.05%
2022/08/15	0	0.00	1	64.40	64.70	-1	18,711	-0.01%
2022/08/12	1	62.50	2	62.00	63.10	-1	18,500	-0.01%
2022/08/11	2	62.30	6	62.73	62.90	-4	18,272	-0.02%
2022/08/10	3	60.57	15	60.69	61.50	-12	17,823	-0.07%
2022/08/09	6	58.93	2	58.90	58.40	4	17,220	0.02%
2022/08/08	0	0.00	7	58.00	58.30	-7	17,080	-0.04%
2022/08/05	3	57.80	0	0.00	57.70	3	17,148	0.02%
2022/08/04	9	56.84	0	0.00	57.30	9	17,228	0.05%
2022/08/03	1	58.40	2	57.40	57.70	-1	17,106	-0.01%
2022/08/02	0	0.00	20	58.50	58.90	-20	16,927	-0.12%
2022/08/01	25	59.04	4	58.85	59.10	21	16,851	0.12%
2022/07/29	11	57.14	22	57.74	58.20	-11	16,566	-0.07%
2022/07/28	21	56.36	23	56.62	56.70	-2	15,807	-0.01%
2022/07/27	1	53.70	3	53.90	54.40	-2	15,127	-0.01%
2022/07/26	17	52.82	46	52.85	53.40	-29	15,289	-0.19%
2022/07/25	17	53.31	37	53.46	52.90	-20	15,443	-0.13%
2022/07/22	25	54.80	6	54.97	54.80	19	15,678	0.12%
2022/07/21	18	53.13	1	53.30	53.90	17	15,833	0.11%
2022/07/20	1	54.90	0	0.00	54.10	1	16,130	0.01%
2022/07/19	4	54.80	4	55.20	54.60	0	16,269	0.00%
2022/07/18	5	54.36	7.1	54.80	54.60	-2.1	16,315	-0.01%
2022/07/15	14.1	54.76	1	54.20	54.00	13.1	16,492	0.08%
2022/07/14	1	54.50	10	55.46	56.40	-9	16,753	-0.05%
2022/07/13	7	55.63	31	55.60	54.80	-24	17,209	-0.14%
2022/07/12	10	54.26	5	54.36	54.10	5	17,341	0.03%
2022/07/11	2	54.15	7	55.07	55.00	-5	18,146	-0.03%
2022/07/08	11	54.92	133	55.02	54.20	-122	18,223	-0.67%	大賣/鉅額交易
2022/07/07	14	54.71	4	55.40	55.50	10	17,929	0.06%
2022/07/06	1	54.10	4	54.85	54.10	-3	17,590	-0.02%
2022/07/05	206	55.00	399	55.22	54.70	-193	17,415	-1.11%	大買/大賣/鉅額交易
2022/07/04	414	54.83	316	55.90	55.60	98	16,970	0.58%	大買/大賣/
2022/07/01	298	56.30	290	57.03	55.50	8	16,541	0.05%	大買/大賣/
2022/06/30	313	55.56	87	55.11	55.10	226	15,706	1.44%	大買/鉅額交易
2022/06/29	3	55.07	272	55.10	54.40	-269	15,419	-1.74%	大賣/鉅額交易
2022/06/28	224	55.06	160	55.11	55.00	64	15,986	0.40%	大買/大賣/
2022/06/27	169	54.66	22	54.65	54.90	147	14,665	1.00%	大買/鉅額交易
2022/06/24	62	52.02	14	52.15	53.80	48	13,696	0.35%
2022/06/23	0	0.00	1	49.25	48.95	-1	13,228	-0.01%
2022/06/22	1	48.85	0	0.00	49.05	1	13,237	0.01%
2022/06/16	4	47.86	1	48.60	47.65	3	14,939	0.02%
2022/06/15	1	48.05	0	0.00	48.05	1	15,203	0.01%
2022/06/14	1	48.95	0	0.00	49.30	1	15,377	0.01%
2022/06/13	0	0.00	1	50.20	49.95	-1	16,195	-0.01%
2022/06/10	0	0.00	0	51.10	51.30	0	16,713	0.00%
2022/06/09	0	0.00	1	50.40	51.10	-1	17,198	-0.01%
2022/06/02	1	50.20	4	50.15	50.20	-3	17,196	-0.02%
2022/05/31	1	51.00	2	51.80	51.50	-1	17,112	-0.01%
2022/05/30	3	51.23	0	0.00	51.90	3	17,036	0.02%
2022/05/26	0	0.00	1	49.90	49.40	-1	16,750	-0.01%
2022/05/25	1	49.40	0	0.00	49.50	1	16,661	0.01%
2022/05/24	0	0.00	20	49.70	49.00	-20	16,638	-0.12%
2022/05/23	22	50.05	1	50.10	50.10	21	16,545	0.13%
2022/05/19	3	48.77	0	0.00	49.00	3	16,405	0.02%
2022/05/18	3	49.52	0	0.00	49.45	3	16,350	0.02%
2022/05/17	0	0.00	1	49.65	49.75	-1	16,270	-0.01%
2022/05/16	2	48.90	0	0.00	49.45	2	16,202	0.01%
2022/05/13	4	48.64	10	47.79	48.75	-6	16,067	-0.04%
2022/05/12	11	46.87	11	47.17	46.35	0	15,880	0.00%
2022/05/11	4	48.58	2	48.50	48.05	2	15,656	0.01%
2022/05/10	2	49.40	5	49.36	49.50	-3	15,557	-0.02%
2022/05/09	11	49.82	16	49.83	50.00	-5	15,465	-0.03%
2022/05/06	2	52.10	2	52.80	51.80	0	15,251	0.00%
2022/05/04	4	52.25	4	52.65	52.60	0	15,094	0.00%
2022/05/03	16	52.85	6	54.23	52.50	10	14,998	0.07%
2022/04/29	7	55.19	74	54.32	54.40	-67	14,716	-0.46%
2022/04/28	50	56.80	25	57.21	55.60	25	14,435	0.17%
2022/04/27	94	57.20	125	56.81	57.00	-31	13,926	-0.22%	大賣/
2022/04/26	132	56.73	56	56.71	56.40	76	13,487	0.56%	大買/
2022/04/25	6	53.00	0	0.00	54.10	6	12,923	0.05%
2022/04/22	13	56.23	7	56.73	56.50	6	12,677	0.05%
2022/04/21	20	56.65	11	57.01	56.30	9	12,534	0.07%
2022/04/20	21	57.19	30	57.85	57.60	-9	12,214	-0.07%
2022/04/19	12	56.92	11	56.55	57.30	1	11,523	0.01%
2022/04/18	8	55.38	5	55.94	55.30	3	10,878	0.03%
2022/04/15	24	55.68	84	55.85	55.60	-60	10,439	-0.57%
2022/04/14	182	54.24	115	54.76	55.50	67	9,471	0.71%	大買/大賣/
2022/04/13	4	52.68	1	53.20	52.90	3	9,118	0.03%
2022/04/12	4	52.60	0	0.00	52.80	4	9,096	0.04%
2022/04/11	1	52.80	22	54.20	53.60	-21	8,999	-0.23%
2022/04/08	22	52.99	0	0.00	52.90	22	8,831	0.25%
2022/04/07	0	0.00	4	52.00	51.60	-4	8,700	-0.05%
2022/04/06	1	53.20	2	54.00	53.90	-1	8,537	-0.01%
2022/04/01	1	53.60	0	0.00	54.00	1	8,419	0.01%
2022/03/31	38	55.73	38	55.96	54.70	0	8,231	0.00%
2022/03/30	5	53.70	19.2	53.81	54.30	-14.2	7,199	-0.20%
2022/03/29	10	54.04	4	54.25	54.00	6	7,173	0.08%
2022/03/28	5	54.68	74	54.09	54.70	-69	7,042	-0.98%
2022/03/25	4	53.45	62	53.60	53.80	-58	6,846	-0.85%
2022/03/24	6	54.60	50	54.26	53.70	-44	6,702	-0.66%
2022/03/23	6	54.12	49	54.58	54.70	-43	6,272	-0.69%
2022/03/22	55	53.69	54	54.01	54.90	1	5,971	0.02%
2022/03/21	22	52.67	28	53.37	54.10	-6	5,535	-0.11%
2022/03/18	24	50.95	111	50.00	50.80	-87	4,688	-1.86%	大賣/
2022/03/17	82	51.97	229	50.92	51.10	-147	4,392	-3.35%	大賣/鉅額交易
2022/03/16	205	51.79	30	51.43	51.90	175	4,011	4.36%	大買/鉅額交易
2022/03/15	450	49.95	208	49.32	49.10	242	3,156	7.67%	大買/大賣/鉅額交易
2022/03/14	51	48.66	40	48.51	50.10	11	2,651	0.41%
2022/03/10	0	0.00	5	44.30	44.45	-5	1,991	-0.25%
2022/03/07	0	0.00	1	43.30	42.75	-1	1,903	-0.05%
2022/02/24	0	0.00	20	41.40	41.20	-20	2,028	-0.99%
2022/02/16	40	42.95	0	0.00	43.00	40	2,365	1.69%
2022/02/14	1	42.70	1	43.50	42.70	0	2,505	0.00%
2022/02/10	0	0.00	5	43.50	43.65	-5	2,606	-0.19%
2022/01/25	1	41.55	0	0.00	41.25	1	2,745	0.04%
2022/01/24	4	41.90	0	0.00	41.85	4	2,822	0.14%
2022/01/21	11	43.22	0	0.00	42.30	11	2,841	0.39%
2022/01/19	1	43.25	0	0.00	43.35	1	2,983	0.03%
2022/01/12	5	44.40	0	0.00	44.35	5	4,166	0.12%
2022/01/11	5	45.17	6	44.57	44.50	-1	4,173	-0.02%
2022/01/07	5	44.80	0	0.00	44.70	5	4,168	0.12%
2022/01/06	5	45.20	0	0.00	45.20	5	4,178	0.12%
2022/01/05	5	45.79	5	45.40	45.35	0	4,189	0.00%
2022/01/04	5	44.80	0	0.00	45.10	5	4,176	0.12%
2021/12/29	5	45.40	5	45.35	45.35	0	4,370	0.00%
2021/12/23	11	44.82	10	44.80	44.80	1	5,005	0.02%
2021/12/20	0	0.00	5	43.45	43.30	-5	5,282	-0.09%
2021/12/13	0	0.00	5	43.21	43.30	-5	5,242	-0.10%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	0	0.00	5	44.00	43.75	-5	5,229	-0.10%
2021/11/29	0	0.00	5	44.45	44.50	-5	5,193	-0.10%
2021/11/24	1	45.50	0	0.00	45.75	1	5,148	0.02%
2021/11/18	0	0.00	5	45.50	45.60	-5	5,047	-0.10%
2021/11/17	0	0.00	5	45.20	45.55	-5	5,015	-0.10%
2021/11/16	0	0.00	7	44.95	45.65	-7	4,981	-0.14%
2021/11/10	0	0.00	1	42.30	42.60	-1	4,747	-0.02%
2021/11/09	0	0.00	6	43.00	42.55	-6	4,734	-0.13%
2021/11/05	5	41.30	5	40.75	41.25	0	4,663	0.00%
2021/11/03	0	0.00	30	41.15	41.15	-30	4,743	-0.63%
2021/11/02	0	0.00	10	41.35	41.25	-10	4,741	-0.21%
2021/11/01	1	41.90	1	41.55	42.05	0	4,685	0.00%
2021/10/29	0	0.00	10	40.95	41.15	-10	4,661	-0.21%
2021/10/28	10	40.25	7	40.73	41.10	3	4,626	0.06%
2021/10/27	4	39.58	6	39.20	39.75	-2	4,571	-0.04%
2021/10/26	14	39.56	15	39.55	39.35	-1	4,630	-0.02%
2021/10/25	15	40.06	0	0.00	40.20	15	4,527	0.33%
2021/10/22	5	41.25	2	42.10	41.50	3	4,748	0.06%
2021/10/21	38	41.42	0	0.00	41.30	38	4,695	0.81%
2021/10/20	0	0.00	1	46.55	45.75	-1	4,045	-0.02%
2021/10/19	11	45.98	0	0.00	46.50	11	4,018	0.27%
2021/10/14	1	46.10	1	45.45	45.40	0	4,070	0.00%
2021/10/12	5	46.25	0	0.00	46.25	5	4,124	0.12%
2021/10/08	1	47.35	1	46.95	46.90	0	4,124	0.00%
2021/10/07	1	47.80	1	47.45	47.80	0	4,125	0.00%
2021/10/06	2	46.63	2	47.50	46.50	0	4,154	0.00%
2021/10/05	5	46.30	1	46.90	46.20	4	4,050	0.10%
2021/10/04	6	47.05	1	46.70	46.40	5	4,066	0.12%
2021/10/01	5	48.75	7	49.57	46.50	-2	4,025	-0.05%
2021/09/30	34	49.15	2	49.08	48.75	32	3,694	0.87%
2021/09/29	5	49.20	3	47.95	48.70	2	3,488	0.06%
2021/09/28	0	0.00	1	47.15	47.05	-1	3,193	-0.03%
2021/09/16	0	0.00	1	46.70	46.30	-1	3,559	-0.03%
2021/09/15	0	0.00	6	46.00	46.05	-6	3,606	-0.17%
2021/09/08	7	45.07	0	0.00	45.00	7	4,384	0.16%
2021/09/01	0	0.00	5	49.00	48.95	-5	4,394	-0.11%
2021/08/31	1	49.00	9	49.00	49.00	-8	4,429	-0.18%
2021/08/30	5	48.85	11	48.51	48.50	-6	4,467	-0.13%
2021/08/27	0	0.00	5	47.70	47.70	-5	4,510	-0.11%
2021/08/26	0	0.00	0	47.60	47.60	0	4,563	0.00%
2021/08/24	5	47.34	0	0.00	47.35	5	4,633	0.11%
2021/08/20	1	45.50	0	0.00	46.00	1	4,715	0.02%
2021/08/19	0	0.00	7	46.36	46.00	-7	4,764	-0.15%
2021/08/18	0	0.00	5	45.50	46.70	-5	4,801	-0.10%
2021/08/16	9	46.00	0	0.00	46.45	9	4,928	0.18%
2021/08/13	2	47.10	0	0.00	47.10	2	4,912	0.04%
2021/08/10	2	48.23	5	48.53	48.20	-3	5,155	-0.06%
2021/08/04	0	0.00	1	50.60	50.90	-1	5,830	-0.02%
2021/08/02	1	50.10	0	0.00	50.10	1	5,988	0.02%
2021/07/30	1	50.20	0	0.00	50.50	1	6,044	0.02%
2021/07/28	1	50.90	6	51.15	50.30	-5	6,125	-0.08%
2021/07/27	5	50.50	0	0.00	51.00	5	6,037	0.08%
2021/07/26	0	0.00	3	50.08	49.75	-3	6,042	-0.05%
2021/07/22	0	0.00	1	49.20	49.20	-1	6,195	-0.02%
2021/07/21	0	0.00	10	49.65	49.05	-10	6,317	-0.16%
2021/07/19	4	50.95	1	50.90	50.80	3	6,457	0.05%
2021/07/15	0	0.00	1	50.10	50.20	-1	6,934	-0.01%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/13	2	50.70	0	0.00	49.70	2	7,214	0.03%
2021/07/09	3	49.23	0	0.00	49.10	3	7,525	0.04%
2021/07/07	1	49.90	0	0.00	49.90	1	8,285	0.01%
2021/07/02	0	0.00	10	49.90	50.00	-10	9,650	-0.10%
2021/06/30	0	0.00	1	50.80	50.80	-1	10,034	-0.01%
2021/06/29	1	50.60	0	0.00	50.50	1	10,099	0.01%
2021/06/28	8	51.01	0	0.00	51.00	8	10,209	0.08%
2021/06/25	1	53.30	5	52.80	52.30	-4	10,177	-0.04%
2021/06/24	7	52.46	0	0.00	52.30	7	10,163	0.07%
2021/06/23	9	52.64	14	52.42	53.00	-5	10,154	-0.05%
2021/06/22	40	52.47	23	53.14	53.00	17	10,174	0.17%
2021/06/21	1	50.00	0	0.00	50.20	1	9,833	0.01%
2021/06/18	6	50.97	2	51.15	50.40	4	9,937	0.04%
2021/06/17	5	50.40	0	0.00	51.30	5	10,040	0.05%
2021/06/16	5	50.50	2	50.70	49.95	3	10,130	0.03%
2021/06/10	1	48.80	1	49.15	49.15	0	10,789	0.00%
2021/06/09	1	48.70	0	0.00	48.70	1	11,185	0.01%
2021/06/08	0	0.00	2	50.20	49.40	-2	11,737	-0.02%
2021/06/07	2	49.20	8	49.31	50.00	-6	12,061	-0.05%
2021/06/04	11	51.31	1	51.80	50.30	10	12,105	0.08%
2021/06/02	2	50.95	0	0.00	51.00	2	12,397	0.02%
2021/05/31	0	0.00	1	51.20	51.20	-1	13,051	-0.01%
2021/05/28	0	0.00	21	51.50	51.20	-21	13,746	-0.15%
2021/05/27	0	0.00	2	51.00	51.50	-2	13,815	-0.01%
2021/05/26	7	49.90	16	49.30	50.40	-9	13,869	-0.06%
2021/05/25	0	0.00	6	49.58	49.80	-6	13,915	-0.04%
2021/05/24	6	48.78	0	0.00	48.35	6	14,033	0.04%
2021/05/21	0	0.00	1	48.30	48.10	-1	14,176	-0.01%
2021/05/20	3	47.75	3	47.72	47.55	0	14,394	0.00%
2021/05/18	6	46.34	12	46.60	47.45	-6	14,584	-0.04%
2021/05/17	4	44.18	0	0.00	44.65	4	14,712	0.03%
2021/05/13	0	0.00	4	46.64	47.00	-4	14,627	-0.03%
2021/05/12	8	45.10	6	46.12	45.75	2	14,724	0.01%
2021/05/11	6	50.14	3	48.60	49.20	3	14,627	0.02%
2021/05/10	2	53.00	0	0.00	52.00	2	15,070	0.01%
2021/05/07	1	52.00	1	52.70	52.50	0	15,779	0.00%
2021/05/06	0	0.00	16.9	51.58	51.70	-16.9	15,779	-0.11%
2021/05/04	10	49.16	6	49.60	49.35	4	15,716	0.03%
2021/05/03	9	52.16	0	0.00	52.00	9	15,725	0.06%
2021/04/29	1	53.80	0	0.00	53.50	1	15,766	0.01%
2021/04/28	1	53.40	0	0.00	53.50	1	15,790	0.01%
2021/04/27	1	53.90	1	55.10	54.10	0	15,841	0.00%
2021/04/26	7	54.49	0	0.00	54.20	7	15,879	0.04%
2021/04/23	3	53.83	0	0.00	53.70	3	16,025	0.02%
2021/04/22	12	54.96	0	0.00	54.10	12	16,084	0.07%
2021/04/21	1	56.40	6	56.95	56.30	-5	15,904	-0.03%
2021/04/20	3	55.40	0	0.00	56.00	3	15,756	0.02%
2021/04/19	1	55.80	0	0.00	56.30	1	15,798	0.01%
2021/04/16	7	55.49	10	55.33	56.10	-3	15,903	-0.02%
2021/04/15	2	54.15	1	54.20	53.70	1	15,762	0.01%
2021/04/14	15	53.77	2	54.95	54.10	13	15,998	0.08%
2021/04/13	7	56.99	6	57.40	55.40	1	16,006	0.01%
2021/04/12	3	56.63	130	56.33	56.40	-127	15,934	-0.80%	大賣/鉅額交易
2021/04/09	127	56.42	80	56.93	57.30	47	16,319	0.29%	大買/
2021/04/08	1	54.30	1	54.90	54.30	0	16,049	0.00%
2021/04/07	130	54.50	83	54.20	54.40	47	16,015	0.29%	大買/
2021/04/06	3	52.77	0	0.00	53.40	3	16,165	0.02%
2021/04/01	1	52.50	0	0.00	52.70	1	16,164	0.01%
2021/03/29	6	52.60	3	53.20	53.50	3	16,443	0.02%
2021/03/26	1	52.20	1	52.10	52.60	0	16,622	0.00%
2021/03/25	3	51.83	1	52.00	51.80	2	16,865	0.01%
2021/03/24	1	53.30	0	0.00	53.20	1	17,349	0.01%
2021/03/23	2	53.95	2	54.05	53.90	0	17,498	0.00%
2021/03/22	1	53.50	0	0.00	53.20	1	17,696	0.01%
2021/03/19	7	54.16	1	54.70	54.00	6	18,236	0.03%
2021/03/18	1	55.00	5	55.32	55.00	-4	18,672	-0.02%
2021/03/17	9	54.06	0	0.00	53.80	9	19,532	0.05%
2021/03/16	0	0.00	3	55.50	54.70	-3	20,212	-0.01%
2021/03/15	12	55.67	3	56.07	55.10	9	20,601	0.04%
2021/03/12	9	54.78	1.5	54.92	54.60	7.5	21,284	0.04%
2021/03/11	0	0.00	4	53.48	53.10	-4	21,124	-0.02%
2021/03/10	1	52.60	0	0.00	52.00	1	21,286	0.00%
2021/03/09	2	52.00	0	0.00	51.80	2	21,847	0.01%
2021/03/08	0	0.00	2	53.25	51.90	-2	21,986	-0.01%
2021/03/05	4	51.63	3	51.77	51.40	1	22,218	0.00%
2021/03/04	0	0.00	5	53.56	52.70	-5	22,943	-0.02%
2021/03/03	9	52.93	11	52.52	53.90	-2	23,991	-0.01%
2021/03/02	0	50.20	1	51.20	50.20	-1	24,507	0.00%
2021/02/26	2	50.75	0	0.00	50.10	2	26,263	0.01%
2021/02/25	0	0.00	1	50.30	50.40	-1	26,622	0.00%
2021/02/24	0	0.00	1	50.20	50.40	-1	26,877	0.00%
2021/02/23	2	51.35	0	0.00	51.70	2	27,023	0.01%
2021/02/22	0	0.00	5	50.88	51.40	-5	27,601	-0.02%
2021/02/19	5	49.72	2	50.40	50.00	3	27,761	0.01%
2021/02/18	20	49.70	1	49.95	50.50	19	27,860	0.07%
2021/02/17	1	49.05	0	0.00	49.30	1	27,884	0.00%
2021/02/03	2	47.15	10	47.45	47.20	-8	28,193	-0.03%
2021/02/02	0	0.00	131	46.90	46.70	-131	28,299	-0.46%	大賣/鉅額交易
2021/02/01	139	47.66	5	46.35	46.75	134	28,457	0.47%	大買/鉅額交易
2021/01/29	2	48.80	9	48.71	47.90	-7	28,128	-0.02%
2021/01/28	2	46.75	0	0.00	46.55	2	28,220	0.01%
2021/01/27	1	47.55	0	0.00	47.70	1	28,560	0.00%
2021/01/26	1	47.40	0	0.00	47.15	1	29,167	0.00%
2021/01/25	1	47.90	7	48.15	48.10	-6	29,673	-0.02%
2021/01/22	4	46.00	0	0.00	46.45	4	30,115	0.01%
2021/01/21	0	0.00	1	45.40	45.40	-1	30,797	0.00%
2021/01/20	11	45.42	0	0.00	45.30	11	32,476	0.03%
2021/01/19	1	47.60	1	48.35	47.55	0	32,656	0.00%
2021/01/18	0	0.00	2	46.70	47.65	-2	33,008	-0.01%
2021/01/15	2	47.45	0	0.00	47.05	2	33,369	0.01%
2021/01/14	1	47.85	0	0.00	48.10	1	33,472	0.00%
2021/01/13	1	48.20	0	0.00	48.20	1	33,635	0.00%
2021/01/12	2	48.40	0	0.00	48.25	2	33,857	0.01%
2021/01/11	1	49.40	3	49.73	49.45	-2	34,026	-0.01%
2021/01/08	1	47.85	1	48.05	48.20	0	34,121	0.00%
2021/01/07	3	49.10	3	48.05	47.75	0	34,457	0.00%
2021/01/06	2	47.50	10	47.25	47.10	-8	35,051	-0.02%
2021/01/04	24	50.36	61	49.95	49.10	-37	35,607	-0.10%
2020/12/31	7	53.66	21.2	54.26	53.60	-14.2	35,064	-0.04%
2020/12/30	1	56.00	6	55.90	56.20	-5	34,948	-0.01%
2020/12/29	17	57.22	4	57.23	55.90	13	35,653	0.04%
2020/12/28	3	55.60	2	55.85	55.20	1	35,848	0.00%
2020/12/25	0	0.00	1	55.20	54.60	-1	36,510	0.00%
2020/12/24	9	54.96	3	55.00	54.70	6	36,688	0.02%
2020/12/23	12	54.81	2	55.10	54.30	10	36,828	0.03%
2020/12/22	2	53.85	167	53.21	53.10	-165	37,382	-0.44%	大賣/鉅額交易
2020/12/21	155	55.92	21	55.13	55.50	134	37,567	0.36%	大買/鉅額交易
2020/12/18	36	55.11	6	55.97	55.80	30	38,202	0.08%
2020/12/17	10	53.04	100	52.80	53.00	-90	38,116	-0.24%
2020/12/16	107	54.45	152	53.73	54.20	-45	38,160	-0.12%	大買/大賣/
2020/12/15	171	52.79	13	52.46	51.80	158	38,056	0.42%	大買/鉅額交易
2020/12/14	20	55.33	5	56.40	55.60	15	37,801	0.04%
2020/12/11	21	56.66	294	56.42	55.80	-273	37,521	-0.73%	大賣/鉅額交易
2020/12/10	28	64.55	86	62.75	61.70	-58	36,688	-0.16%
2020/12/09	50	63.00	17	62.38	63.30	33	36,539	0.09%
2020/12/08	293	59.90	21.4	60.24	61.50	271.6	37,342	0.73%	大買/鉅額交易
2020/12/07	34	58.11	6	57.77	58.20	28	37,134	0.08%
2020/12/04	2	57.10	0	0.00	57.30	2	37,103	0.01%
2020/12/03	6	59.33	2	58.10	58.30	4	37,234	0.01%
2020/12/02	0	0.00	5	58.20	57.40	-5	37,364	-0.01%
2020/12/01	5	58.40	24	58.23	58.00	-19	38,275	-0.05%
2020/11/30	4	58.10	42	57.80	58.50	-38	38,300	-0.10%
2020/11/27	61	58.94	67	58.00	56.70	-6	37,928	-0.02%
2020/11/26	8	55.35	19	56.48	55.60	-11	37,034	-0.03%
2020/11/25	28	54.58	57	54.50	56.10	-29	36,177	-0.08%
2020/11/24	2	51.00	20.2	51.37	51.00	-18.2	34,519	-0.05%
2020/11/23	5	49.99	3	50.03	50.90	2	34,095	0.01%
2020/11/20	1	49.70	1	50.80	49.65	0	33,763	0.00%
2020/11/19	6	50.97	4	50.95	50.30	2	33,458	0.01%
2020/11/18	1	49.50	14	49.52	49.75	-13	32,719	-0.04%
2020/11/17	5	48.32	6	48.35	47.65	-1	32,390	0.00%
2020/11/16	1.1	48.10	10	48.18	47.55	-8.9	32,271	-0.03%
2020/11/13	16	47.80	3	48.15	48.55	13	32,114	0.04%
2020/11/12	1	47.75	0	0.00	47.20	1	32,031	0.00%
2020/11/10	3	49.48	0	0.00	48.80	3	32,097	0.01%
2020/11/09	4	50.11	1	50.70	49.85	3	31,720	0.01%
2020/11/06	0	0.00	11	49.64	50.00	-11	31,373	-0.04%
2020/11/05	13	50.22	6	50.33	50.20	7	31,123	0.02%
2020/11/04	2	49.33	4	49.33	49.00	-2	30,304	-0.01%
2020/11/03	3.1	49.41	3	49.95	49.60	0.1	29,905	0.00%
2020/11/02	5	48.98	0	0.00	49.05	5	29,259	0.02%
2020/10/30	22	51.46	79	50.25	48.15	-57	28,635	-0.20%
2020/10/29	5	52.12	48	51.85	51.90	-43	27,928	-0.15%
2020/10/28	111	52.22	22	50.98	53.00	89	27,143	0.33%	大買/
2020/10/27	6	49.13	5	49.50	48.75	1	25,399	0.00%
2020/10/26	8	49.41	8	49.84	49.45	0	25,117	0.00%
2020/10/23	18	48.35	10	47.93	49.00	8	24,608	0.03%
2020/10/21	2	46.40	1	46.05	46.10	1	23,783	0.00%
2020/10/20	1	45.65	16	46.28	45.90	-15	23,587	-0.06%
2020/10/19	5	47.18	276.7	47.90	47.25	-271.7	23,359	-1.16%	大賣/鉅額交易
2020/10/16	0	0.00	50	47.65	47.40	-50	23,270	-0.21%
2020/10/15	17	50.17	19	49.38	49.30	-2	22,868	-0.01%
2020/10/14	36	50.76	4	49.75	50.70	32	22,361	0.14%
2020/10/13	6	48.80	27	49.15	49.40	-21	21,443	-0.10%
2020/10/12	18	48.96	24	48.65	49.40	-6	20,980	-0.03%
2020/10/08	14	47.00	9	47.10	47.00	5	20,214	0.02%
2020/10/07	50	46.65	7	46.59	46.55	43	19,873	0.22%
2020/10/06	223	46.60	44	47.01	46.90	179	19,520	0.92%	大買/鉅額交易
2020/10/05	121	44.35	144	44.28	45.60	-23	18,668	-0.12%	大買/大賣/
2020/09/30	149	43.27	184	43.80	42.70	-35	18,081	-0.19%	大買/大賣/
2020/09/29	3	41.95	0	0.00	41.65	3	17,218	0.02%
2020/09/28	14	42.97	0	0.00	43.10	14	16,997	0.08%
2020/09/25	198	43.57	110	43.71	42.65	88	16,664	0.53%	大買/大賣/
2020/09/24	70	46.11	3	45.45	44.75	67	15,808	0.42%
2020/09/23	173	46.42	192	46.58	47.10	-19	15,373	-0.12%	大買/大賣/
2020/09/22	35	49.36	32	48.85	48.40	3	14,434	0.02%
2020/09/21	18	51.41	23	51.91	51.50	-5	13,840	-0.04%
2020/09/18	11	51.62	1	52.00	51.20	10	13,532	0.07%
2020/09/17	26	52.36	15	52.89	51.30	11	13,284	0.08%
2020/09/16	10	51.58	0	0.00	51.60	10	12,833	0.08%
2020/09/15	14	52.00	1	52.00	52.00	13	12,553	0.10%
2020/09/14	18	51.31	18	51.28	51.50	0	12,216	0.00%
2020/09/11	77	53.36	97	53.77	52.40	-20	11,514	-0.17%
2020/09/10	27	50.66	2	53.05	53.40	25	10,049	0.25%
2020/09/09	6	49.84	1	49.90	49.75	5	9,160	0.05%
2020/09/08	2	49.10	14	49.73	48.50	-12	8,760	-0.14%
2020/09/07	6	49.78	1	51.20	51.00	5	8,130	0.06%
2020/09/04	32	45.73	44	45.24	46.60	-12	7,381	-0.16%
2020/09/03	3	43.00	47	42.65	44.30	-44	6,205	-0.71%
2020/09/02	16	40.88	21	40.44	42.15	-5	5,672	-0.09%
2020/09/01	27	39.36	10	39.57	39.95	17	5,137	0.33%
2020/08/31	0	0.00	10	37.95	37.60	-10	4,513	-0.22%
2020/08/28	10	33.30	20	34.10	34.55	-10	4,125	-0.24%
2020/08/27	0	0.00	40	33.02	33.00	-40	3,918	-1.02%
2020/08/26	10	32.60	0	0.00	32.60	10	3,893	0.26%
2020/08/24	1	32.80	1	32.45	32.80	0	3,914	0.00%
2020/08/19	2	34.05	16	34.43	34.25	-14	3,841	-0.36%
2020/08/17	15	32.80	41	33.39	34.50	-26	3,596	-0.72%
2020/08/14	39	31.92	3	32.10	31.40	36	3,273	1.10%
2020/08/13	0	0.00	1	31.15	31.10	-1	3,029	-0.03%
2020/08/12	0	0.00	1	30.85	31.25	-1	3,091	-0.03%
2020/08/11	2	31.00	1	31.35	31.10	1	3,108	0.03%
2020/08/10	0	0.00	2	31.33	31.10	-2	3,180	-0.06%
2020/08/07	1	30.55	0	0.00	30.70	1	3,199	0.03%
2020/08/06	1	30.80	1	30.70	30.90	0	3,250	0.00%
2020/08/05	6	30.70	1	30.90	30.90	5	3,318	0.15%
2020/08/04	1	31.20	0	0.00	30.90	1	3,392	0.03%
2020/08/03	0	0.00	102	30.83	30.90	-102	3,406	-2.99%	大賣/鉅額交易
2020/07/31	0	0.00	51	30.60	30.60	-51	3,347	-1.52%
2020/07/30	2	30.53	1	30.40	30.45	1	3,316	0.03%
2020/07/29	1	29.70	1	29.65	29.80	0	3,276	0.00%
2020/07/28	1	29.15	2	29.58	29.10	-1	3,251	-0.03%
2020/07/27	3	29.88	0	0.00	29.65	3	3,272	0.09%
2020/07/24	5	31.00	6	30.39	30.35	-1	3,252	-0.03%
2020/07/23	1	30.25	3	31.22	31.55	-2	3,207	-0.06%
2020/07/22	1	29.00	3	30.75	30.75	-2	3,084	-0.06%
2020/07/21	1	28.85	1	29.05	28.90	0	2,817	0.00%
2020/07/20	1	28.75	0	0.00	28.90	1	2,805	0.04%
2020/07/17	1	28.80	1	29.05	28.70	0	2,808	0.00%
2020/07/16	1	28.75	2	29.18	29.00	-1	2,818	-0.04%
2020/07/15	32	29.01	30	28.57	28.90	2	2,787	0.07%
2020/07/14	3	28.62	0	0.00	28.70	3	2,724	0.11%
2020/07/13	4	28.96	44	28.98	29.00	-40	2,715	-1.47%
2020/07/10	4	28.64	1	29.18	28.90	3	2,733	0.11%
2020/07/09	4	28.89	2	29.00	28.90	2	2,707	0.07%
2020/07/07	10	28.45	0	0.00	28.50	10	2,705	0.37%
2020/07/06	22	28.31	0	0.00	28.20	22	2,648	0.83%
2020/07/02	1	28.30	0	0.00	28.30	1	2,692	0.04%
2020/06/22	0	0.00	20	27.43	27.55	-20	2,750	-0.73%
2020/06/17	15	27.77	0	0.00	27.80	15	2,777	0.54%
2020/06/12	0	0.00	35	27.61	27.40	-35	2,906	-1.20%
2020/06/10	10	28.70	0	0.00	28.65	10	2,904	0.34%
2020/06/09	50	29.11	0	0.00	29.00	50	2,968	1.68%
2020/06/08	1	29.55	1	29.05	29.05	0	3,081	0.00%
2020/06/05	160	29.10	0	0.00	29.20	160	3,054	5.24%	大買/鉅額交易
2020/06/04	10	28.30	0	0.00	28.30	10	3,067	0.33%
2020/05/28	10	28.70	0	0.00	29.20	10	2,941	0.34%
2020/05/27	10	28.05	0	0.00	28.00	10	2,845	0.35%
2020/05/22	2	27.38	2	27.55	27.40	0	2,924	0.00%
2020/05/21	21	27.68	2	27.73	27.65	19	2,917	0.65%
2020/05/20	3	27.60	2	27.78	27.60	1	2,918	0.03%
2020/04/30	20	25.03	0	0.00	25.30	20	2,910	0.69%
2020/04/22	23	23.56	0	0.00	23.60	23	3,514	0.65%
2020/04/21	0	0.00	1	23.80	23.60	-1	3,509	-0.03%
2020/04/15	0	0.00	30	24.10	24.40	-30	3,667	-0.82%
2020/03/19	10	20.73	0	0.00	19.70	10	3,930	0.25%
2020/03/18	20	21.90	0	0.00	21.85	20	3,853	0.52%
2020/02/14	0	0.00	10	27.15	27.45	-10	3,146	-0.32%
2020/02/10	0	0.00	15	27.80	28.20	-15	2,951	-0.51%
2020/02/06	15	28.65	0	0.00	28.70	15	2,842	0.53%
2020/02/05	20	28.04	10	27.75	27.80	10	2,690	0.37%
2020/02/04	0	0.00	5	26.95	27.60	-5	2,610	-0.19%
2020/02/03	5	26.60	0	0.00	26.90	5	2,527	0.20%
2020/01/02	0	0.00	2	25.05	25.55	-2	1,251	-0.16%
2019/12/31	0	0.00	13	24.42	24.30	-13	1,110	-1.17%
2019/09/20	0.1	20.40	0	0.00	20.50	0.1	637	0.01%
2019/07/02	0	0.00	21	21.20	21.20	-21	950	-2.21%
2019/07/01	0	0.00	9	21.30	21.20	-9	955	-0.94%
2019/06/21	0	0.00	47	21.10	21.15	-47	913	-5.14%
2019/05/20	0	0.00	15	20.90	21.05	-15	781	-1.92%
2019/05/16	47	21.05	0	0.00	21.05	47	733	6.41%
2019/05/15	15	21.05	0	0.00	21.00	15	703	2.13%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	0.1	20.55	0	0.00	20.65	0.1	394	0.01%
2019/03/27	0	0.00	10	20.65	20.60	-10	400	-2.49%
2019/03/14	0	20.30	0	0.00	20.40	0	390	0.00%
2019/03/08	0	20.30	0	0.00	20.30	0	421	0.00%
2019/02/25	0	20.50	0	0.00	20.60	0	421	0.00%
2018/12/14	0	0.00	5	19.95	19.95	-5	918	-0.54%
2018/11/30	0	0.00	2	20.25	20.25	-2	942	-0.21%
2018/11/07	2	20.75	0	0.00	20.60	2	1,041	0.19%
2018/10/15	0	0.00	5	20.65	20.70	-5	1,073	-0.47%
2018/10/11	0	0.00	1	20.35	20.15	-1	1,099	-0.09%
2018/10/09	0	0.00	1	20.85	20.85	-1	1,090	-0.09%
2018/10/04	15	21.72	4	21.55	21.65	11	1,037	1.06%
2018/10/01	1	20.80	5	20.79	20.80	-4	1,029	-0.39%
2018/09/25	0	0.00	1	20.85	20.85	-1	1,066	-0.09%
2018/09/20	10	20.70	0	0.00	20.70	10	1,032	0.97%
2018/09/19	1	20.55	0	0.00	20.50	1	1,017	0.10%
2018/08/29	0	0.00	0	20.55	20.60	0	1,200	0.00%
2018/08/13	0	0.00	80	20.93	20.85	-80	1,204	-6.64%
2018/07/17	80	21.40	0	0.00	21.35	80	1,313	6.09%
2018/06/14	5	21.20	0	0.00	21.20	5	2,592	0.19%
2018/05/22	0	0.00	1	21.30	21.10	-1	2,404	-0.04%
2018/05/07	1	20.60	1	20.60	20.55	0	2,420	0.00%
2018/04/18	0	0.00	1	21.95	22.20	-1	2,349	-0.04%
2018/04/16	2	22.50	2	22.70	22.55	0	2,358	0.00%
2018/04/13	0	0.00	5	22.45	22.40	-5	2,328	-0.21%
2018/04/12	1	22.70	0	0.00	22.85	1	2,309	0.04%
2018/04/11	1	22.65	2	22.95	23.30	-1	2,292	-0.04%
2018/04/10	2	23.55	1	24.10	22.80	1	2,251	0.04%
2018/04/09	9	24.09	3	24.50	24.40	6	2,110	0.28%
2018/03/30	0	0.00	3	22.60	22.00	-3	1,650	-0.18%
2018/03/29	4	21.05	0	0.00	21.60	4	1,451	0.28%
2018/03/14	0	0.00	2	20.33	20.40	-2	1,994	-0.10%
2018/03/13	0	0.00	0.6	20.45	20.45	-0.6	2,030	-0.03%
2018/01/16	0	0.00	8	22.05	22.05	-8	3,072	-0.26%
2018/01/12	0	0.00	2	21.95	21.95	-2	3,197	-0.06%
2018/01/05	0	0.00	1	22.45	22.45	-1	3,405	-0.03%
2018/01/04	2	22.40	0	0.00	22.40	2	3,402	0.06%
2018/01/03	10	22.40	0	0.00	22.45	10	3,390	0.29%
2018/01/02	0	0.00	5	22.40	22.60	-5	3,400	-0.15%