中興電 (1513)-美好-台中券商分點個股進出

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
159.5
漲跌
▲3.0
漲幅
+1.92%
成交量
2,766張
產業
上市電機機械類股
1302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-台中券商分點個股進出

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-台中券商分點個股進出
美好-台中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
2024/10/30	0	0.00	1	158.50	159.50	-1	10,882	-0.01%
2024/10/29	1	156.00	0	0.00	156.50	1	10,986	0.01%
2024/10/28	1.1	159.48	0	0.00	159.50	1.1	11,086	0.01%
2024/10/25	2	161.50	2	160.50	160.50	0	11,356	0.00%
2024/10/24	1	160.00	1	160.00	160.00	0	11,752	0.00%
2024/10/23	0	0.00	1	166.50	165.00	-1	11,812	-0.01%
2024/10/22	1.1	162.18	1	161.50	162.00	0.1	11,974	0.00%
2024/10/21	1	165.00	0	0.00	165.00	1	12,356	0.01%
2024/10/17	0	0.00	2	164.75	164.50	-2	12,895	-0.02%
2024/10/16	2	162.75	0	0.00	163.00	2	13,285	0.02%
2024/10/15	1.5	163.67	1	165.50	162.50	0.5	13,814	0.00%
2024/10/14	2	164.00	1	166.00	165.00	1	14,456	0.01%
2024/10/09	2	163.75	0	0.00	163.00	2	16,523	0.01%
2024/10/08	1	164.00	0	0.00	164.50	1	17,844	0.01%
2024/10/07	3	168.00	5	167.10	168.50	-2	18,359	-0.01%
2024/10/04	2	163.50	1	169.00	162.50	1	18,757	0.01%
2024/10/01	4	170.13	2	171.00	169.50	2	19,597	0.01%
2024/09/30	2	174.00	1	176.00	172.50	1	20,405	0.00%
2024/09/27	1	175.00	0	0.00	176.00	1	20,281	0.00%
2024/09/26	2	178.00	2	176.75	174.00	0	20,231	0.00%
2024/09/24	2	174.25	0	0.00	173.00	2	20,275	0.01%
2024/09/23	3	174.67	6	175.25	175.00	-3	20,313	-0.01%
2024/09/20	2	170.25	5	170.60	171.00	-3	20,248	-0.01%
2024/09/19	5	168.40	4	169.63	169.50	1	20,278	0.00%
2024/09/18	4	169.25	5	167.60	167.50	-1	20,296	0.00%
2024/09/12	1	158.50	3	160.33	163.50	-2	20,837	-0.01%
2024/09/11	0	0.00	1	155.00	155.50	-1	21,081	0.00%
2024/09/10	3	154.00	2	155.75	154.00	1	21,636	0.00%
2024/09/06	3	159.00	2	158.50	159.50	1	22,929	0.00%
2024/09/05	2	159.75	0	0.00	157.50	2	23,021	0.01%
2024/09/04	4.6	158.96	2	162.50	160.50	2.6	23,499	0.01%
2024/09/03	2	168.75	0	0.00	168.00	2	24,119	0.01%
2024/09/02	2	172.75	4	173.88	172.00	-2	24,081	-0.01%
2024/08/30	1	170.50	0	0.00	171.00	1	23,992	0.00%
2024/08/29	1	172.51	0	0.00	172.50	1	24,019	0.00%
2024/08/27	3	174.50	5	176.30	176.50	-2	23,995	-0.01%
2024/08/26	2	176.50	1	174.00	173.00	1	24,000	0.00%
2024/08/23	0.2	173.50	0	0.00	175.50	0.2	23,987	0.00%
2024/08/22	1.1	175.05	0	0.00	176.00	1.1	23,956	0.00%
2024/08/21	8.2	180.14	8	180.69	179.00	0.2	23,754	0.00%
2024/08/20	0.1	180.00	4	179.25	177.00	-3.9	23,619	-0.02%
2024/08/19	2.1	176.57	4	177.13	176.50	-1.9	23,579	-0.01%
2024/08/16	2	176.75	5	177.60	176.00	-3	23,570	-0.01%
2024/08/15	7.1	175.70	6	176.25	173.00	1.1	23,320	0.00%
2024/08/14	6.1	170.51	5	175.30	175.50	1.1	23,088	0.00%
2024/08/13	12	166.13	7	168.64	170.50	5	22,716	0.02%
2024/08/12	11	180.18	6	181.67	181.50	5	21,976	0.02%
2024/08/09	2	173.25	10	174.70	177.50	-8	21,484	-0.04%
2024/08/08	2	157.50	0	0.00	161.50	2	21,417	0.01%
2024/08/07	2	167.00	3	166.00	167.50	-1	21,701	0.00%
2024/08/06	9.5	151.89	5	152.70	155.00	4.5	21,589	0.02%
2024/08/05	6.2	162.56	3	166.00	161.50	3.2	21,263	0.01%
2024/08/02	6	181.83	3	183.00	179.00	3	21,467	0.01%
2024/08/01	11	189.86	4	190.63	189.00	7	21,444	0.03%
2024/07/31	6	191.50	6	189.00	189.00	0	21,565	0.00%
2024/07/30	2	193.00	2	192.50	192.00	0	21,828	0.00%
2024/07/29	5.6	200.50	1	194.50	194.00	4.6	21,764	0.02%
2024/07/26	0	0.00	1	212.50	212.50	-1	21,627	0.00%
2024/07/23	6	212.42	6	215.58	216.00	0	21,762	0.00%
2024/07/22	10	216.80	6.2	213.68	209.50	3.8	21,758	0.02%
2024/07/18	0	0.00	4	223.50	223.50	-4	21,899	-0.02%
2024/07/17	8.1	227.75	0	0.00	223.50	8.1	22,248	0.04%
2024/07/16	9.1	232.54	4	233.13	228.50	5.1	22,648	0.02%
2024/07/15	12	235.00	7	236.21	235.50	5	23,360	0.02%
2024/07/12	4	234.01	9.4	234.37	231.50	-5.4	24,145	-0.02%
2024/07/11	13.2	227.91	5.3	228.60	228.00	7.9	24,460	0.03%
2024/07/10	11	218.59	22.6	220.12	228.00	-11.6	24,532	-0.05%
2024/07/09	3	205.33	15.2	206.55	207.50	-12.2	25,265	-0.05%
2024/07/08	7.9	204.35	7	203.86	202.50	0.9	26,692	0.00%
2024/07/05	8	202.63	6	202.83	203.00	2	27,870	0.01%
2024/07/04	11	197.73	28.2	198.27	201.00	-17.2	27,879	-0.06%
2024/07/03	1	187.50	0	0.00	187.00	1	28,130	0.00%
2024/07/01	2	187.25	4.1	188.61	185.50	-2.1	28,762	-0.01%
2024/06/28	0	0.00	1	188.00	188.00	-1	28,849	0.00%
2024/06/26	1	186.50	1	187.00	186.50	0	29,393	0.00%
2024/06/25	1	188.00	1	182.50	188.50	0	29,799	0.00%
2024/06/24	1	184.50	2	184.00	184.00	-1	30,593	0.00%
2024/06/21	4	189.75	6	187.83	188.00	-2	32,013	-0.01%
2024/06/20	8	190.63	5	189.73	188.00	3	32,751	0.01%
2024/06/19	4	187.25	4	187.63	188.00	0	32,990	0.00%
2024/06/18	2	184.50	7	187.36	188.00	-5	33,687	-0.01%
2024/06/17	18.1	187.68	15	186.53	184.00	3.1	33,939	0.01%
2024/06/14	9	191.72	9	191.83	191.00	0	34,423	0.00%
2024/06/13	6	179.17	11	179.18	180.50	-5	34,610	-0.01%
2024/06/12	3	175.00	1	175.50	175.50	2	35,245	0.01%
2024/06/11	14	179.79	9.5	179.66	177.50	4.5	36,293	0.01%
2024/06/07	3.5	171.57	15	177.37	182.00	-11.5	37,591	-0.03%
2024/06/06	0	0.00	1	165.50	166.00	-1	38,042	0.00%
2024/06/05	2	166.00	0	0.00	165.00	2	38,289	0.01%
2024/06/04	4	167.13	31	165.90	167.50	-27	39,067	-0.07%
2024/06/03	0	0.00	1	166.50	166.50	-1	39,590	0.00%
2024/05/31	1	164.00	0	0.00	164.00	1	40,289	0.00%
2024/05/30	3	168.50	2	167.50	167.00	1	41,361	0.00%
2024/05/29	10	170.00	1	170.50	168.50	9	42,364	0.02%
2024/05/28	3	168.83	2	169.75	168.50	1	43,941	0.00%
2024/05/27	22	168.91	3	167.50	168.50	19	45,219	0.04%
2024/05/24	4	161.13	4	162.13	163.50	0	46,682	0.00%
2024/05/23	2	163.00	2	161.75	162.00	0	48,301	0.00%
2024/05/22	4	165.50	1	166.00	165.00	3	49,386	0.01%
2024/05/21	1	167.50	0	0.00	167.50	1	49,850	0.00%
2024/05/20	1	170.50	1	173.50	169.50	0	50,543	0.00%
2024/05/17	0	0.00	2	169.75	170.50	-2	50,957	0.00%
2024/05/16	3	170.33	10	170.20	169.00	-7	51,868	-0.01%
2024/05/15	4	168.63	2	170.50	168.00	2	52,426	0.00%
2024/05/14	3	168.00	1.1	170.45	167.00	1.9	52,511	0.00%
2024/05/13	12.3	168.98	2	170.00	167.50	10.3	52,430	0.02%
2024/05/10	1	180.99	0	0.00	178.00	1	52,537	0.00%
2024/05/09	1	181.50	21	181.38	179.50	-20	52,796	-0.04%
2024/05/08	21	184.02	4	182.75	184.00	17	52,697	0.03%
2024/05/07	3	177.51	1	179.50	180.00	2	52,419	0.00%
2024/05/06	3	177.00	0	0.00	177.50	3	52,282	0.01%
2024/05/03	2	179.50	2	177.75	178.50	0	52,072	0.00%
2024/05/02	3.5	184.00	1	182.00	181.50	2.5	51,753	0.00%
2024/04/30	3	183.67	2.5	184.40	184.00	0.5	51,643	0.00%
2024/04/29	2.1	186.24	2	186.00	186.00	0.1	51,533	0.00%
2024/04/26	1	191.00	1	193.50	188.50	0	51,334	0.00%
2024/04/25	4	191.88	5	191.91	191.00	-1	51,103	0.00%
2024/04/24	5.1	192.63	4	193.88	194.50	1.1	50,876	0.00%
2024/04/23	2	188.75	4	189.38	188.50	-2	50,409	0.00%
2024/04/22	6.2	193.70	1	198.50	185.00	5.2	49,867	0.01%
2024/04/19	25.1	200.88	28	199.18	197.50	-3	49,722	-0.01%
2024/04/18	10	207.55	6	208.50	203.50	4	48,651	0.01%
2024/04/17	18	204.06	16	204.78	209.50	2	47,241	0.00%
2024/04/16	11	193.32	0.2	195.00	190.50	10.9	46,063	0.02%
2024/04/15	24.1	205.95	14.1	208.84	203.00	10	45,031	0.02%
2024/04/12	30.1	198.79	37	206.58	212.00	-6.9	43,106	-0.02%
2024/04/11	3.1	190.95	34	191.41	193.00	-30.9	41,192	-0.08%
2024/04/10	7	183.93	2	181.75	183.00	5	39,715	0.01%
2024/04/09	1	188.50	4	186.63	185.00	-3	38,905	-0.01%
2024/04/08	6	180.58	5.2	181.96	182.00	0.8	37,888	0.00%
2024/04/03	0	0.00	1	177.50	178.50	-1	37,537	0.00%
2024/04/02	2	178.00	1	180.50	178.50	1	37,896	0.00%
2024/04/01	3	180.00	3	179.00	177.50	0	37,647	0.00%
2024/03/29	1	179.00	1	179.50	179.50	0	37,363	0.00%
2024/03/28	4	179.50	4	178.27	177.00	0	37,041	0.00%
2024/03/27	29.1	179.87	5	184.70	176.00	24.1	36,624	0.07%
2024/03/26	14	188.11	7.1	194.04	187.00	6.9	35,782	0.02%
2024/03/25	6.1	187.25	14	185.32	185.00	-7.9	34,312	-0.02%
2024/03/22	5	181.60	1	177.50	177.50	4	33,672	0.01%
2024/03/21	5	183.60	5	183.90	181.50	0	33,132	0.00%
2024/03/20	5	179.20	1	177.00	177.00	4	32,525	0.01%
2024/03/19	8	181.69	10.2	182.50	180.00	-2.2	32,176	-0.01%
2024/03/18	6	176.31	10.2	177.13	178.50	-4.2	31,332	-0.01%
2024/03/15	2.2	171.64	1	169.50	169.50	1.2	30,161	0.00%
2024/03/14	7.2	170.13	35.5	171.87	173.00	-28.3	29,428	-0.10%
2024/03/13	40	177.78	17.5	176.30	173.50	22.5	28,573	0.08%
2024/03/12	12.5	168.74	7	171.14	170.00	5.5	27,673	0.02%
2024/03/11	2.2	163.86	2	164.00	164.50	0.2	27,174	0.00%
2024/03/08	11.5	162.96	2.5	163.70	161.50	9	27,954	0.03%
2024/03/07	3	170.67	2	170.75	171.00	1	27,655	0.00%
2024/03/06	7	171.57	10	172.00	174.00	-3	27,315	-0.01%
2024/03/05	3.5	172.14	3.1	171.37	169.00	0.5	26,916	0.00%
2024/03/04	10.1	168.00	3.1	166.60	167.00	7	26,085	0.03%
2024/03/01	10	173.40	21.6	173.67	171.00	-11.6	25,637	-0.05%
2024/02/29	2.5	164.10	14.1	165.33	171.00	-11.6	25,071	-0.05%
2024/02/27	12.5	156.68	15	154.83	155.50	-2.5	24,554	-0.01%
2024/02/26	37	153.09	32.2	153.11	153.00	4.9	23,116	0.02%
2024/02/23	4	142.25	24.5	143.54	143.00	-20.5	21,278	-0.10%
2024/02/22	3	133.50	1	133.50	133.50	2	20,025	0.01%
2024/02/21	10	132.00	2.5	132.80	132.50	7.5	19,435	0.04%
2024/02/20	11	129.86	11	127.59	128.00	0	18,717	0.00%
2024/02/19	11	131.95	7	130.00	129.50	4	18,222	0.02%
2024/02/16	2	125.75	6	127.08	129.00	-4	17,327	-0.02%
2024/02/15	1.5	120.33	2	120.25	120.50	-0.5	16,675	0.00%
2024/02/05	3	122.83	0	0.00	122.50	3	16,458	0.02%
2024/02/02	2	126.50	2	127.25	124.50	0	16,382	0.00%
2024/02/01	0	0.00	4	122.00	126.00	-4	15,842	-0.03%
2024/01/31	0	0.00	1	119.50	119.50	-1	15,471	-0.01%
2024/01/30	2	118.75	2	121.25	118.50	0	15,427	0.00%
2024/01/25	1	118.00	0	0.00	118.00	1	15,376	0.01%
2024/01/23	0	0.00	2	120.50	120.50	-2	15,353	-0.01%
2024/01/22	1	115.50	0	0.00	118.50	1	15,229	0.01%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/17	5	116.00	0	0.00	115.00	5	15,100	0.03%
2024/01/16	3	119.67	0	0.00	118.50	3	15,014	0.02%
2024/01/15	2	122.25	4	124.13	121.50	-2	14,985	-0.01%
2024/01/12	3	121.67	3	120.50	120.50	0	14,450	0.00%
2024/01/11	1	118.50	1	118.50	119.00	0	14,280	0.00%
2024/01/09	3	119.00	4	120.25	120.00	-1	14,231	-0.01%
2024/01/08	0.1	119.00	0	0.00	118.00	0.1	14,041	0.00%
2024/01/05	0	0.00	1	119.50	119.50	-1	13,983	-0.01%
2024/01/04	1.2	119.67	2	118.50	118.50	-0.8	13,953	-0.01%
2024/01/03	1	118.00	1	120.00	120.00	0	13,844	0.00%
2024/01/02	1	119.00	2	117.75	119.00	-1	13,740	-0.01%
2023/12/29	4	116.13	2	115.25	116.50	2	13,628	0.01%
2023/12/28	6	120.33	10	119.65	119.00	-4	13,402	-0.03%
2023/12/27	2	116.50	0	0.00	116.00	2	13,064	0.02%
2023/12/26	2	116.00	0	0.00	116.50	2	13,137	0.02%
2023/12/25	2	118.00	3	118.00	117.50	-1	13,135	-0.01%
2023/12/22	2	117.00	3	116.67	116.00	-1	13,138	-0.01%
2023/12/21	5	115.80	4	117.00	115.00	1	13,158	0.01%
2023/12/20	2	117.50	1	118.50	117.50	1	13,256	0.01%
2023/12/19	4	116.88	6	119.83	117.00	-2	13,432	-0.01%
2023/12/18	1	120.00	0	0.00	120.50	1	13,267	0.01%
2023/12/15	7	122.57	3	122.17	122.00	4	13,270	0.03%
2023/12/14	0	0.00	2	125.00	125.00	-2	12,954	-0.02%
2023/12/13	12	127.50	11	124.00	124.50	1	12,770	0.01%
2023/12/12	0	0.00	10	125.00	125.00	-10	12,593	-0.08%
2023/12/11	2	125.25	11	124.23	126.00	-9	12,486	-0.07%
2023/12/08	1	125.50	1	126.50	126.00	0	12,323	0.00%
2023/12/07	17	130.71	19	129.76	126.50	-2	12,095	-0.02%
2023/12/06	10	128.10	1	129.00	126.50	9	11,279	0.08%
2023/12/05	12	127.88	27	128.39	129.50	-15	10,637	-0.14%
2023/12/04	18	124.67	11	124.50	126.50	7	9,665	0.07%
2023/12/01	8	121.75	6	123.17	120.50	2	9,186	0.02%
2023/11/30	10	122.20	6	122.92	121.50	4	8,955	0.04%
2023/11/29	6	121.33	1	121.00	121.00	5	8,700	0.06%
2023/11/28	7	121.64	15	122.40	124.00	-8	8,670	-0.09%
2023/11/27	19	121.50	20	120.85	119.00	-1	8,074	-0.01%
2023/11/24	4	114.00	34	112.01	117.00	-30	7,031	-0.43%
2023/11/22	1	102.00	1	103.00	102.50	0	6,087	0.00%
2023/11/21	2	103.00	0	0.00	102.50	2	6,262	0.03%
2023/11/20	4	103.38	0	0.00	102.50	4	6,700	0.06%
2023/11/17	0	0.00	2	104.00	104.00	-2	6,811	-0.03%
2023/11/16	1	103.50	0.3	103.00	103.00	0.7	7,063	0.01%
2023/11/15	3	103.17	3	103.67	103.50	0	7,245	0.00%
2023/11/14	1	101.00	1	101.50	102.00	0	7,559	0.00%
2023/11/13	1	102.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	2	101.50	102.50	-2	7,809	-0.03%
2023/11/09	2	99.75	0	0.00	99.30	2	7,914	0.03%
2023/11/08	1	102.00	1	101.50	100.50	0	8,173	0.00%
2023/11/07	0	0.00	3	101.83	102.50	-3	8,286	-0.04%
2023/11/06	2	101.75	3	101.17	100.50	-1	8,595	-0.01%
2023/11/03	1	97.40	5	98.34	98.30	-4	8,862	-0.05%
2023/11/02	0	0.00	1	96.20	96.50	-1	9,014	-0.01%
2023/11/01	1	93.50	2	94.10	94.50	-1	9,171	-0.01%
2023/10/31	10	94.68	0	0.00	93.20	10	9,418	0.11%
2023/10/30	4	98.65	2	99.30	97.60	2	9,597	0.02%
2023/10/27	4	99.23	0	0.00	99.10	4	10,035	0.04%
2023/10/26	1	100.50	4	101.00	100.00	-3	10,689	-0.03%
2023/10/25	0	0.00	5	101.80	102.00	-5	10,942	-0.05%
2023/10/24	2	99.70	2	100.30	100.00	0	11,195	0.00%
2023/10/23	0	0.00	3	100.00	99.90	-3	11,515	-0.03%
2023/10/20	5.2	95.58	0	0.00	96.20	5.2	12,125	0.04%
2023/10/19	1	98.10	0	0.00	98.10	1	12,985	0.01%
2023/10/18	1.1	99.22	0	0.00	99.00	1.1	15,240	0.01%
2023/10/17	4.4	101.16	1	104.00	100.00	3.4	15,255	0.02%
2023/10/16	3	101.50	1	102.50	102.50	2	15,299	0.01%
2023/10/13	4	102.63	0	0.00	102.50	4	15,899	0.03%
2023/10/06	3	107.00	1	107.50	106.50	2	17,839	0.01%
2023/10/05	0	0.00	3	107.17	108.00	-3	18,353	-0.02%
2023/10/04	3	107.50	0	0.00	106.00	3	18,485	0.02%
2023/10/03	2	110.00	4	108.88	107.50	-2	18,637	-0.01%
2023/10/02	1	109.00	1	109.00	109.00	0	18,658	0.00%
2023/09/28	0	0.00	4	107.13	107.50	-4	18,760	-0.02%
2023/09/27	1	106.50	2	105.50	106.00	-1	18,958	-0.01%
2023/09/26	1	106.00	1	106.50	106.50	0	19,279	0.00%
2023/09/25	4	106.50	1	105.00	106.50	3	19,535	0.02%
2023/09/22	3	102.50	4	101.35	102.00	-1	19,807	-0.01%
2023/09/21	2	98.75	0	0.00	98.70	2	19,786	0.01%
2023/09/20	2	101.50	1	102.00	100.50	1	20,212	0.00%
2023/09/15	1	103.50	1	104.00	103.50	0	21,917	0.00%
2023/09/14	2	103.75	0	0.00	104.00	2	22,855	0.01%
2023/09/13	1	102.50	0	0.00	103.00	1	24,493	0.00%
2023/09/12	1	101.50	1	104.00	104.00	0	25,234	0.00%
2023/09/11	3.1	104.97	0	0.00	103.50	3.1	25,422	0.01%
2023/09/08	4	107.13	1	107.50	107.00	3	25,417	0.01%
2023/09/07	4	110.00	0	0.00	108.50	4	25,460	0.02%
2023/09/05	1	110.50	0	0.00	110.50	1	25,749	0.00%
2023/09/04	1	110.50	0	0.00	110.50	1	26,296	0.00%
2023/08/31	0	0.00	2	113.25	113.50	-2	26,307	-0.01%
2023/08/30	1	113.50	0	0.00	112.50	1	26,707	0.00%
2023/08/25	0	0.00	1	115.50	113.50	-1	28,023	0.00%
2023/08/24	2	115.00	8	114.56	115.00	-6	28,049	-0.02%
2023/08/23	2	110.25	0	0.00	110.00	2	27,866	0.01%
2023/08/22	2	111.00	1	114.00	110.00	1	28,028	0.00%
2023/08/21	2.4	114.71	6	114.42	113.50	-3.6	28,267	-0.01%
2023/08/18	4	114.38	2	114.25	113.00	2	28,524	0.01%
2023/08/17	1	110.50	0	0.00	110.00	1	29,040	0.00%
2023/08/16	2	108.75	1.2	109.83	110.50	0.8	30,136	0.00%
2023/08/15	4	111.75	2	111.75	111.50	2	30,547	0.01%
2023/08/14	4	109.13	1	108.00	108.50	3	30,904	0.01%
2023/08/11	3	114.33	2.1	115.96	114.50	0.9	30,741	0.00%
2023/08/10	2	113.00	2	114.75	114.00	0	30,744	0.00%
2023/08/09	7	116.57	5	117.20	116.00	2	30,557	0.01%
2023/08/08	3	115.33	1	115.00	115.00	2	30,456	0.01%
2023/08/07	2	115.50	5	115.70	116.50	-3	30,508	-0.01%
2023/08/04	5.1	113.69	10	114.55	116.00	-4.9	30,557	-0.02%
2023/08/02	3	113.83	3.2	112.16	110.50	-0.2	30,912	0.00%
2023/08/01	10	116.05	12	113.83	114.00	-2	31,242	-0.01%
2023/07/31	11	118.05	8	117.19	117.00	3	31,031	0.01%
2023/07/28	3	111.67	4	112.25	112.50	-1	30,730	0.00%
2023/07/27	2	109.50	4	111.00	110.50	-2	30,849	-0.01%
2023/07/26	6	109.00	3	108.67	108.00	3	31,164	0.01%
2023/07/25	11	111.27	7	111.86	111.50	4	30,943	0.01%
2023/07/24	4	108.88	2	109.25	106.00	2	30,413	0.01%
2023/07/21	15.4	110.21	14	110.89	112.50	1.4	29,560	0.00%
2023/07/20	2	110.50	0	0.00	110.50	2	27,579	0.01%
2023/07/19	4	122.50	0.1	122.50	122.50	3.9	27,680	0.01%
2023/07/18	7.7	136.60	4	137.63	136.00	3.7	27,923	0.01%
2023/07/17	16.5	142.47	24	142.79	141.00	-7.5	27,568	-0.03%
2023/07/14	16	137.22	9	137.17	137.50	7	26,769	0.03%
2023/07/13	2	134.00	1	135.50	134.00	1	26,358	0.00%
2023/07/12	3	135.00	4	136.00	135.00	-1	26,624	0.00%
2023/07/11	2	133.50	6	133.17	132.50	-4	26,629	-0.02%
2023/07/10	3	131.83	1	132.00	131.50	2	27,644	0.01%
2023/07/07	7	130.93	0	0.00	129.50	7	29,020	0.02%
2023/07/06	0	0.00	4	130.50	131.00	-4	30,136	-0.01%
2023/07/05	3.5	132.43	0.5	132.00	130.50	3	30,694	0.01%
2023/07/04	6	135.83	1	135.00	134.50	5	30,911	0.02%
2023/07/03	1.2	137.58	1	138.50	138.00	0.2	30,585	0.00%
2023/06/30	10	134.40	8	135.81	137.00	2	30,420	0.01%
2023/06/29	1	130.00	5	131.30	132.00	-4	30,058	-0.01%
2023/06/28	4	128.75	0	0.00	129.00	4	29,950	0.01%
2023/06/27	13	136.04	7	135.50	132.00	6	29,588	0.02%
2023/06/26	2.1	134.24	3	133.83	133.50	-0.9	28,728	0.00%
2023/06/21	0	0.00	9.5	130.53	132.50	-9.5	28,415	-0.03%
2023/06/20	11	133.23	7	133.93	132.00	4	28,198	0.01%
2023/06/19	9.5	130.16	6	130.83	128.50	3.5	27,496	0.01%
2023/06/16	1	122.50	16	125.84	128.00	-15	26,242	-0.06%
2023/06/15	2	115.00	4.5	114.56	116.50	-2.5	25,876	-0.01%
2023/06/14	7	112.57	2	112.50	112.50	5	25,834	0.02%
2023/06/13	1	111.00	1	112.50	113.00	0	26,087	0.00%
2023/06/12	2.5	112.40	2	111.50	112.00	0.5	26,193	0.00%
2023/06/09	4	114.63	2.1	114.98	114.50	1.9	26,243	0.01%
2023/06/08	2	119.25	8	118.44	115.50	-6	26,403	-0.02%
2023/06/07	1	114.50	0	0.00	115.50	1	26,307	0.00%
2023/06/06	3	114.67	0	0.00	113.50	3	26,795	0.01%
2023/06/05	4	117.00	0	0.00	115.00	4	27,143	0.01%
2023/06/02	4	119.38	14	118.36	117.00	-10	27,268	-0.04%
2023/06/01	7	114.14	10	114.00	113.50	-3	26,580	-0.01%
2023/05/31	1	114.00	3	114.17	114.50	-2	26,685	-0.01%
2023/05/30	8	112.00	1	111.50	112.00	7	26,711	0.03%
2023/05/29	2	114.00	5	114.50	113.50	-3	26,795	-0.01%
2023/05/26	9	111.61	3	111.50	112.00	6	26,934	0.02%
2023/05/25	11	113.68	4	114.88	112.50	7	27,119	0.03%
2023/05/24	15	112.23	1	112.50	112.50	14	27,238	0.05%
2023/05/23	6	115.91	4	114.75	114.00	2	27,844	0.01%
2023/05/22	2	112.77	17	115.91	117.00	-15	27,613	-0.05%
2023/05/19	8	110.56	3	110.33	109.00	5	27,075	0.02%
2023/05/18	5	107.80	13	107.81	108.00	-8	27,176	-0.03%
2023/05/17	1	107.00	5	106.50	105.00	-4	28,152	-0.01%
2023/05/16	0	0.00	0.5	105.50	105.00	-0.5	28,366	0.00%
2023/05/15	2	104.50	1	104.00	104.50	1	28,463	0.00%
2023/05/12	11.5	102.52	2	103.50	104.50	9.5	28,779	0.03%
2023/05/11	11.5	102.52	2	103.50	101.00	9.5	29,244	0.03%
2023/05/10	1	103.00	1	105.00	106.00	0	29,307	0.00%
2023/05/09	6	104.08	0	0.00	103.50	6	29,207	0.02%
2023/05/08	3	111.33	8	109.56	110.50	-5	28,694	-0.02%
2023/05/05	0	0.00	2	107.75	108.00	-2	28,409	-0.01%
2023/05/04	2	107.25	2	107.50	109.50	0	28,632	0.00%
2023/05/03	7	106.14	7	106.29	105.50	0	28,745	0.00%
2023/05/02	4	106.50	5	107.20	108.00	-1	29,213	0.00%
2023/04/28	3	101.83	1	102.00	101.50	2	29,050	0.01%
2023/04/27	2	101.00	2	101.75	101.00	0	29,303	0.00%
2023/04/26	1	102.50	0	0.00	103.00	1	29,210	0.00%
2023/04/25	2	104.50	1	102.00	102.50	1	29,185	0.00%
2023/04/24	1	104.01	2	105.50	105.00	-1	29,020	0.00%
2023/04/21	0.6	102.50	6	103.50	102.50	-5.4	29,141	-0.02%
2023/04/20	3	106.50	2	106.75	105.50	1	29,050	0.00%
2023/04/19	4	107.63	2	107.50	108.00	2	29,152	0.01%
2023/04/18	0	109.00	5	108.50	109.00	-5	29,337	-0.02%
2023/04/17	6	107.83	11	108.27	109.00	-5	29,711	-0.02%
2023/04/14	10.2	106.00	0	0.00	105.50	10.2	30,650	0.03%
2023/04/13	6.2	109.90	6	110.08	108.00	0.2	31,030	0.00%
2023/04/12	5	113.60	13	114.85	115.00	-8	29,982	-0.03%
2023/04/11	3	105.83	8	105.25	108.00	-5	28,569	-0.02%
2023/04/10	5	100.50	8	100.23	101.50	-3	27,451	-0.01%
2023/04/07	5	98.30	1	98.50	96.80	4	27,042	0.01%
2023/04/06	2	96.00	5	95.08	95.70	-3	26,696	-0.01%
2023/03/31	3	94.57	0	0.00	94.60	3	26,774	0.01%
2023/03/27	9	94.71	2	96.70	94.50	7	27,414	0.03%
2023/03/24	1	97.00	5	96.10	95.90	-4	27,702	-0.01%
2023/03/23	8	96.38	0	0.00	95.90	8	28,349	0.03%
2023/03/22	15	97.43	15	98.00	97.00	0	28,665	0.00%
2023/03/21	0	0.00	0	99.80	98.50	0	28,670	0.00%
2023/03/20	2	97.95	3.3	98.02	98.80	-1.3	28,472	0.00%
2023/03/16	3	94.10	3	92.60	93.20	0	28,177	0.00%
2023/03/15	2	96.60	3	95.40	95.00	-1	28,284	0.00%
2023/03/14	5	94.70	0	0.00	94.70	5	29,368	0.02%
2023/03/13	1	95.40	3	96.00	95.50	-2	29,706	-0.01%
2023/03/10	8	96.38	0	0.00	96.90	8	30,663	0.03%
2023/03/09	17	98.86	35	98.74	100.50	-18	30,515	-0.06%
2023/03/08	7	100.86	1	100.50	100.50	6	30,102	0.02%
2023/03/07	0	0.00	1	99.30	98.50	-1	29,772	0.00%
2023/03/03	21	95.65	1	97.50	94.60	20	29,941	0.07%
2023/03/02	1	97.30	0.3	97.00	96.10	0.7	29,813	0.00%
2023/03/01	2	96.20	3	95.37	96.50	-1	29,532	0.00%
2023/02/24	3.4	95.73	2	96.10	94.90	1.4	29,498	0.00%
2023/02/23	3	95.77	3.1	96.24	95.70	-0.1	29,418	0.00%
2023/02/22	4	94.63	0	0.00	94.20	4	29,235	0.01%
2023/02/21	5	94.74	5	95.74	96.40	0	29,050	0.00%
2023/02/20	4.1	91.92	5	90.92	92.10	-0.9	28,150	0.00%
2023/02/17	18	89.67	39	89.25	90.70	-21	27,666	-0.08%
2023/02/16	32	87.85	9	87.70	87.80	23	27,018	0.09%
2023/02/15	6	87.43	9	87.97	86.50	-3	26,505	-0.01%
2023/02/14	6	84.13	3	84.10	84.10	3	25,066	0.01%
2023/02/13	3.3	80.98	8	81.83	83.00	-4.7	24,737	-0.02%
2023/02/10	6	82.50	11	83.08	81.90	-5	24,572	-0.02%
2023/02/09	7	82.06	9	82.01	82.00	-2	24,140	-0.01%
2023/02/08	0	0.00	1	80.50	79.20	-1	23,532	0.00%
2023/02/07	9	79.11	0	0.00	79.20	9	23,300	0.04%
2023/02/06	5	78.40	1	78.40	78.40	4	23,265	0.02%
2023/02/03	3	78.50	0	0.00	78.10	3	23,280	0.01%
2023/02/02	3	81.00	3	83.00	79.80	0	23,012	0.00%
2023/02/01	2	80.90	4	80.02	80.20	-2	22,598	-0.01%
2023/01/31	2	79.85	15	79.26	81.00	-13	22,175	-0.06%
2023/01/30	10	75.67	0	0.00	75.50	10	21,424	0.05%
2023/01/17	0	73.30	1	72.70	73.10	-1	21,062	0.00%
2023/01/16	1	70.90	2	71.35	71.60	-1	20,731	0.00%
2023/01/13	0	0.00	5	70.84	70.60	-5	20,671	-0.02%
2023/01/11	0	0.00	1	73.60	72.00	-1	20,520	0.00%
2023/01/10	1	72.60	0	0.00	72.40	1	20,260	0.00%
2023/01/09	1	71.70	16	71.51	73.20	-15	20,082	-0.07%
2023/01/06	3	71.50	3	71.83	72.70	0	19,803	0.00%
2023/01/05	6	72.67	17	72.89	71.90	-11	19,569	-0.06%
2023/01/04	35	73.45	7	74.74	74.00	28	18,947	0.15%
2023/01/03	7	68.64	11	71.79	72.10	-4	17,477	-0.02%
2022/12/30	1	67.90	0	0.00	67.20	1	16,587	0.01%
2022/12/29	0	0.00	1	66.30	67.00	-1	16,476	-0.01%
2022/12/27	3	67.50	0	0.00	67.40	3	16,377	0.02%
2022/12/22	0	0.00	1	65.90	65.90	-1	15,969	-0.01%
2022/12/21	2	65.45	2	65.85	65.50	0	15,986	0.00%
2022/12/16	1	68.40	2	67.60	68.30	-1	15,539	-0.01%
2022/12/15	3	67.60	5	67.66	68.50	-2	15,149	-0.01%
2022/12/14	3	65.63	6	65.87	66.50	-3	14,477	-0.02%
2022/12/13	3	64.00	2	65.55	63.60	1	14,285	0.01%
2022/12/09	1	63.00	1	64.40	63.70	0	14,465	0.00%
2022/12/08	0	0.00	1	63.00	63.10	-1	14,355	-0.01%
2022/12/07	0	0.00	2	63.50	62.80	-2	14,172	-0.01%
2022/12/06	31	66.91	26	66.92	64.50	5	13,764	0.04%
2022/12/05	4	65.40	33	65.30	64.80	-29	12,633	-0.23%
2022/12/02	41	61.95	24	63.54	65.20	17	12,341	0.14%
2022/11/30	0	0.00	4	58.08	58.90	-4	11,006	-0.04%
2022/11/29	0	0.00	1	58.00	57.90	-1	10,836	-0.01%
2022/11/28	12	57.82	3	57.23	58.50	9	10,752	0.08%
2022/11/25	1	57.80	5	58.40	57.20	-4	10,536	-0.04%
2022/11/24	1	55.80	5	55.80	55.80	-4	10,090	-0.04%
2022/11/22	1	55.20	2	55.85	55.10	-1	10,247	-0.01%
2022/11/21	0	0.00	11	56.17	55.70	-11	10,152	-0.11%
2022/11/18	6	54.70	1	54.20	54.20	5	10,005	0.05%
2022/11/17	3	54.67	1	55.40	55.40	2	9,856	0.02%
2022/11/16	2	52.10	0	0.00	52.20	2	9,646	0.02%
2022/11/15	1	54.00	0	0.00	53.20	1	9,931	0.01%
2022/11/14	0	0.00	6	52.20	52.50	-6	10,096	-0.06%
2022/11/11	2	51.80	0	0.00	51.70	2	10,244	0.02%
2022/11/09	0	0.00	50	53.10	53.10	-50	10,932	-0.46%
2022/11/08	0	0.00	2	54.10	52.90	-2	11,144	-0.02%
2022/11/07	0	0.00	30	52.80	53.50	-30	11,328	-0.26%
2022/11/04	6	52.90	12	53.20	53.00	-6	11,785	-0.05%
2022/11/02	3	52.00	0	0.00	52.20	3	12,540	0.02%
2022/11/01	36	51.58	4	52.60	52.40	32	12,539	0.26%
2022/10/28	3	50.03	0	0.00	49.05	3	12,647	0.02%
2022/10/27	50	50.90	0	0.00	50.70	50	12,840	0.39%
2022/10/24	3	52.17	2	53.50	52.00	1	14,101	0.01%
2022/10/20	3	52.60	0	0.00	52.80	3	14,905	0.02%
2022/10/17	1	54.10	0	0.00	54.50	1	15,381	0.01%
2022/10/14	1	55.80	0	0.00	55.40	1	15,541	0.01%
2022/10/13	4	54.75	2	54.60	53.20	2	15,544	0.01%
2022/10/12	1	55.00	0	0.00	56.10	1	15,480	0.01%
2022/10/05	1	57.80	1	58.00	57.00	0	16,339	0.00%
2022/09/30	1	56.70	0	0.00	56.90	1	16,874	0.01%
2022/09/29	3	57.00	0	0.00	57.00	3	17,211	0.02%
2022/09/28	6	58.75	0	0.00	57.60	6	17,426	0.03%
2022/09/27	1	60.00	0	0.00	60.90	1	17,803	0.01%
2022/09/26	3	61.87	0	0.00	60.60	3	18,300	0.02%
2022/09/23	8	64.59	4	63.90	63.80	4	19,012	0.02%
2022/09/22	2	66.10	2	66.60	66.60	0	19,281	0.00%
2022/09/20	4	65.25	18	66.17	66.30	-14	20,980	-0.07%
2022/09/19	21	65.40	23	66.85	64.20	-2	21,765	-0.01%
2022/09/16	17	65.68	14	66.73	64.50	3	21,976	0.01%
2022/09/15	2	66.50	1	66.00	66.00	1	21,874	0.00%
2022/09/12	1	66.30	1	66.40	66.00	0	21,911	0.00%
2022/09/08	2	65.85	5	66.30	66.90	-3	21,750	-0.01%
2022/09/07	1	64.50	0	0.00	63.80	1	21,449	0.00%
2022/09/06	0	0.00	1	63.40	63.50	-1	21,508	0.00%
2022/09/02	0	0.00	40	64.60	64.80	-40	21,343	-0.19%
2022/08/31	21	66.17	3	67.10	66.20	18	21,323	0.08%
2022/08/30	1	66.30	29	66.12	66.30	-28	21,126	-0.13%
2022/08/26	6	64.70	1	64.70	64.20	5	20,704	0.02%
2022/08/25	0	0.00	0	65.70	65.00	0	20,571	0.00%
2022/08/24	4	65.23	3	65.50	65.40	1	20,454	0.00%
2022/08/23	2	65.25	0	0.00	65.80	2	20,401	0.01%
2022/08/22	0	0.00	2	65.20	65.00	-2	20,372	-0.01%
2022/08/19	7	63.43	0	0.00	63.70	7	19,978	0.04%
2022/08/18	1	63.10	0	0.00	64.00	1	19,698	0.01%
2022/08/17	8	61.70	0	0.00	62.00	8	19,495	0.04%
2022/08/16	15	62.54	0	0.00	62.10	15	19,317	0.08%
2022/08/15	4	63.80	1	63.70	64.70	3	18,711	0.02%
2022/08/12	0	0.00	1	62.40	63.10	-1	18,500	-0.01%
2022/08/11	0	0.00	1	62.80	62.90	-1	18,272	-0.01%
2022/08/10	1	61.10	2	60.85	61.50	-1	17,823	-0.01%
2022/08/09	0	0.00	2	59.35	58.40	-2	17,220	-0.01%
2022/08/05	0	0.00	2	57.70	57.70	-2	17,148	-0.01%
2022/08/04	2	57.65	0	0.00	57.30	2	17,228	0.01%
2022/08/03	1	58.30	1	58.70	57.70	0	17,106	0.00%
2022/08/02	2	58.70	10	58.60	58.90	-8	16,927	-0.05%
2022/08/01	12	58.88	3	58.67	59.10	9	16,851	0.05%
2022/07/29	40	57.21	18	57.94	58.20	22	16,566	0.13%
2022/07/28	2	56.50	25	56.09	56.70	-23	15,807	-0.15%
2022/07/27	1	54.30	0	0.00	54.40	1	15,127	0.01%
2022/07/26	1	52.90	1	53.50	53.40	0	15,289	0.00%
2022/07/25	22	53.39	0	0.00	52.90	22	15,443	0.14%
2022/07/22	0	0.00	2	55.00	54.80	-2	15,678	-0.01%
2022/07/21	0	0.00	2	52.40	53.90	-2	15,833	-0.01%
2022/07/15	3	54.40	0	0.00	54.00	3	16,492	0.02%
2022/07/14	1	55.30	1	55.50	56.40	0	16,753	0.00%
2022/07/13	2	55.50	2	55.35	54.80	0	17,209	0.00%
2022/07/12	0	0.00	1	54.30	54.10	-1	17,341	-0.01%
2022/07/08	0	0.00	6	54.97	54.20	-6	18,223	-0.03%
2022/07/07	3	55.13	1	54.80	55.50	2	17,929	0.01%
2022/07/06	2	54.80	1	55.20	54.10	1	17,590	0.01%
2022/07/05	5	55.18	8	55.29	54.70	-3	17,415	-0.02%
2022/07/04	6	54.73	9	55.38	55.60	-3	16,970	-0.02%
2022/07/01	11	56.27	22	56.63	55.50	-11	16,541	-0.07%
2022/06/30	16	55.26	4	55.18	55.10	12	15,706	0.08%
2022/06/29	19	54.56	2	54.30	54.40	17	15,419	0.11%
2022/06/28	14	56.29	15.1	55.39	55.00	-1.1	15,986	-0.01%
2022/06/27	2	54.55	3	54.23	54.90	-1	14,665	-0.01%
2022/06/24	1	52.50	94	52.08	53.80	-93	13,696	-0.68%
2022/06/23	2	49.10	22	48.86	48.95	-20	13,228	-0.15%
2022/06/22	22	49.54	0	0.00	49.05	22	13,237	0.17%
2022/06/09	1	51.10	1	51.50	51.10	0	17,198	0.00%
2022/06/02	30	50.33	0	0.00	50.20	30	17,196	0.17%
2022/05/30	2	50.95	4	51.63	51.90	-2	17,036	-0.01%
2022/05/26	2	50.55	0	0.00	49.40	2	16,750	0.01%
2022/05/25	0	0.00	1	49.50	49.50	-1	16,661	-0.01%
2022/05/23	0	0.00	1	50.00	50.10	-1	16,545	-0.01%
2022/05/20	0	0.00	20	49.45	48.95	-20	16,469	-0.12%
2022/05/16	21	49.73	1	48.80	49.45	20	16,202	0.12%
2022/05/13	2	49.33	1	48.75	48.75	1	16,067	0.01%
2022/05/10	0.1	49.65	0	0.00	49.50	0.1	15,557	0.00%
2022/05/09	20	50.90	6	49.53	50.00	14	15,465	0.09%
2022/05/06	11	51.89	0	0.00	51.80	11	15,251	0.07%
2022/05/05	5	52.40	0	0.00	52.40	5	15,171	0.03%
2022/05/04	30	52.33	0	0.00	52.60	30	15,094	0.20%
2022/05/03	2	52.50	0	0.00	52.50	2	14,998	0.01%
2022/04/29	2	54.80	1	54.30	54.40	1	14,716	0.01%
2022/04/28	1	57.60	37	58.01	55.60	-36	14,435	-0.25%
2022/04/27	6	57.48	5	56.68	57.00	1	13,926	0.01%
2022/04/26	34	57.03	32	56.98	56.40	2	13,487	0.01%
2022/04/25	30	54.47	0	0.00	54.10	30	12,923	0.23%
2022/04/22	0	0.00	5	55.60	56.50	-5	12,677	-0.04%
2022/04/21	2	57.05	3	56.93	56.30	-1	12,534	-0.01%
2022/04/20	15	57.79	59	57.55	57.60	-44	12,214	-0.36%
2022/04/19	40	56.84	13	56.96	57.30	27	11,523	0.23%
2022/04/18	15	55.07	4	56.13	55.30	11	10,878	0.10%
2022/04/15	11	56.00	4	55.80	55.60	7	10,439	0.07%
2022/04/14	0	0.00	6	54.90	55.50	-6	9,471	-0.06%
2022/04/13	1	53.10	0	0.00	52.90	1	9,118	0.01%
2022/04/12	3	52.30	0	0.00	52.80	3	9,096	0.03%
2022/04/11	0	0.00	11	53.75	53.60	-11	8,999	-0.12%
2022/04/08	3	52.70	0	0.00	52.90	3	8,831	0.03%
2022/04/07	8	52.13	0	0.00	51.60	8	8,700	0.09%
2022/04/06	2	53.50	1	53.50	53.90	1	8,537	0.01%
2022/04/01	7	53.93	0	0.00	54.00	7	8,419	0.08%
2022/03/31	21	54.74	233	56.33	54.70	-212	8,231	-2.58%	大賣/鉅額交易
2022/03/29	1	54.50	1	53.90	54.00	0	7,173	0.00%
2022/03/25	3	53.60	0	0.00	53.80	3	6,846	0.04%
2022/03/24	10	54.20	10	55.10	53.70	0	6,702	0.00%
2022/03/22	2	53.85	1	53.60	54.90	1	5,971	0.02%
2022/03/21	12	54.42	12.2	53.36	54.10	-0.2	5,535	0.00%
2022/03/18	1	51.20	0	0.00	50.80	1	4,688	0.02%
2022/03/17	6	51.10	0	0.00	51.10	6	4,392	0.14%
2022/03/16	0	0.00	5	51.40	51.90	-5	4,011	-0.12%
2022/03/15	11	50.23	15	49.74	49.10	-4	3,156	-0.13%
2022/03/14	1	46.85	5	49.30	50.10	-4	2,651	-0.15%
2022/03/11	1	45.15	0	0.00	45.55	1	2,123	0.05%
2022/02/08	0	0.00	1	43.70	43.70	-1	2,668	-0.04%
2022/01/21	0	0.00	0.3	43.20	42.30	-0.3	2,841	-0.01%
2022/01/20	0	0.00	1	43.40	43.35	-1	2,909	-0.03%
2022/01/19	1	43.10	0	0.00	43.35	1	2,983	0.03%
2022/01/11	1	45.10	0	0.00	44.50	1	4,173	0.02%
2022/01/06	0	0.00	1	45.15	45.20	-1	4,178	-0.02%
2022/01/05	1	45.85	10	45.70	45.35	-9	4,189	-0.21%
2021/12/27	0	0.00	1	44.80	44.95	-1	4,438	-0.02%
2021/12/24	0	0.00	1	45.00	44.90	-1	4,811	-0.02%
2021/12/23	2	44.95	0	0.00	44.80	2	5,005	0.04%
2021/12/21	0	0.00	1	43.20	43.65	-1	5,292	-0.02%
2021/12/20	2	43.65	1	43.60	43.30	1	5,282	0.02%
2021/12/16	0	0.00	1	43.50	43.05	-1	5,253	-0.02%
2021/12/14	1	43.90	0	0.00	43.25	1	5,238	0.02%
2021/12/08	0	0.00	1	45.20	44.30	-1	5,196	-0.02%
2021/12/02	11	44.99	0	0.00	44.80	11	5,147	0.21%
2021/12/01	0	0.00	4	45.25	45.15	-4	5,170	-0.08%
2021/11/30	0	0.00	1	45.50	44.85	-1	5,205	-0.02%
2021/11/26	0	0.00	20	45.10	44.70	-20	5,164	-0.39%
2021/11/23	0	0.00	11	45.94	45.95	-11	5,135	-0.21%
2021/11/18	10	45.25	2	45.63	45.60	8	5,047	0.16%
2021/11/17	1	45.31	1	45.40	45.55	0	5,015	0.00%
2021/11/16	1	44.95	3	44.73	45.65	-2	4,981	-0.04%
2021/11/12	4	43.23	1	43.00	43.60	3	4,821	0.06%
2021/11/11	1	43.64	2	43.20	43.25	-1	4,783	-0.02%
2021/11/09	0	0.00	1	42.55	42.55	-1	4,734	-0.02%
2021/11/08	1	41.90	0	0.00	42.05	1	4,663	0.02%
2021/11/05	0	0.00	1	41.80	41.25	-1	4,663	-0.02%
2021/11/04	0	0.00	1	41.15	40.95	-1	4,715	-0.02%
2021/11/02	2	41.25	0	0.00	41.25	2	4,741	0.04%
2021/11/01	0.1	42.05	3	42.03	42.05	-2.9	4,685	-0.06%
2021/10/29	1	41.10	2	41.03	41.15	-1	4,661	-0.02%
2021/10/28	1	41.10	2	40.63	41.10	-1	4,626	-0.02%
2021/10/27	0	0.00	1	39.65	39.75	-1	4,571	-0.02%
2021/10/26	22	39.26	0	0.00	39.35	22	4,630	0.48%
2021/10/25	3	40.12	3	40.10	40.20	0	4,527	0.00%
2021/10/22	2	41.68	10	41.65	41.50	-8	4,748	-0.17%
2021/10/21	18.1	41.58	20	41.26	41.30	-1.9	4,695	-0.04%
2021/10/18	1	46.10	2	45.75	45.75	-1	4,021	-0.02%
2021/10/15	1	45.85	0	0.00	45.75	1	4,047	0.02%
2021/10/12	1	46.15	1	46.50	46.25	0	4,124	0.00%
2021/10/08	1	47.00	0	0.00	46.90	1	4,124	0.02%
2021/10/04	0	0.00	2	46.95	46.40	-2	4,066	-0.05%
2021/10/01	4	48.09	6	49.79	46.50	-2	4,025	-0.05%
2021/09/30	1	48.60	1	49.00	48.75	0	3,694	0.00%
2021/09/29	0	0.00	10	48.60	48.70	-10	3,488	-0.29%
2021/09/28	0	0.00	1.5	46.70	47.05	-1.5	3,193	-0.05%
2021/09/27	1	46.25	1	46.25	46.25	0	3,191	0.00%
2021/09/24	0	0.00	1	46.85	46.25	-1	3,263	-0.03%
2021/09/23	1	46.10	0	0.00	46.10	1	3,285	0.03%
2021/09/16	1	46.90	0	0.00	46.30	1	3,559	0.03%
2021/09/15	1	45.85	5	46.00	46.05	-4	3,606	-0.11%
2021/09/08	0	0.00	0.5	45.20	45.00	-0.5	4,384	-0.01%
2021/09/07	0	0.00	1	46.30	46.00	-1	4,414	-0.02%
2021/09/06	1	48.05	0	0.00	47.85	1	4,409	0.02%
2021/08/16	0	0.00	60	46.00	46.45	-60	4,928	-1.22%
2021/08/10	1	48.25	0	0.00	48.20	1	5,155	0.02%
2021/08/06	1	50.20	0	0.00	50.00	1	5,382	0.02%
2021/07/29	1	50.40	0	0.00	50.20	1	6,132	0.02%
2021/07/28	1	51.50	0	0.00	50.30	1	6,125	0.02%
2021/07/23	0	0.00	1	49.40	49.55	-1	6,086	-0.02%
2021/07/19	1	50.70	10	50.60	50.80	-9	6,457	-0.14%
2021/07/13	8	50.49	4	50.10	49.70	4	7,214	0.06%
2021/07/12	6	49.55	0	0.00	49.70	6	7,453	0.08%
2021/07/09	5	49.40	1	49.30	49.10	4	7,525	0.05%
2021/07/08	40	49.93	0	0.00	49.80	40	7,848	0.51%
2021/07/07	9	50.08	0	0.00	49.90	9	8,285	0.11%
2021/06/29	1	50.80	0	0.00	50.50	1	10,099	0.01%
2021/06/28	0	0.00	2	51.00	51.00	-2	10,209	-0.02%
2021/06/25	0	0.00	3	52.23	52.30	-3	10,177	-0.03%
2021/06/23	1	52.60	1	52.50	53.00	0	10,154	0.00%
2021/06/22	3	52.87	3	51.83	53.00	0	10,174	0.00%
2021/06/21	0	0.00	0.1	50.30	50.20	-0.1	9,833	0.00%
2021/06/18	1	50.40	0	0.00	50.40	1	9,937	0.01%
2021/06/16	4	51.00	2	50.20	49.95	2	10,130	0.02%
2021/06/11	0	0.00	1.1	50.27	50.00	-1.1	10,559	-0.01%
2021/06/10	1	48.95	0	0.00	49.15	1	10,789	0.01%
2021/06/08	11	49.48	0	0.00	49.40	11	11,737	0.09%
2021/06/07	1	49.70	1	49.90	50.00	0	12,061	0.00%
2021/06/04	8.1	50.93	2	50.95	50.30	6.1	12,105	0.05%
2021/06/03	1	50.50	0	0.00	50.70	1	12,176	0.01%
2021/06/02	1	51.00	0	0.00	51.00	1	12,397	0.01%
2021/06/01	0	0.00	5	51.36	51.50	-5	12,559	-0.04%
2021/05/28	1	51.60	0	0.00	51.20	1	13,746	0.01%
2021/05/27	1	50.60	2	50.85	51.50	-1	13,815	-0.01%
2021/05/26	1	50.20	6	50.30	50.40	-5	13,869	-0.04%
2021/05/25	4	49.75	0	0.00	49.80	4	13,915	0.03%
2021/05/20	3	48.03	7	48.85	47.55	-4	14,394	-0.03%
2021/05/19	6	47.28	2	48.55	48.80	4	14,474	0.03%
2021/05/18	3	46.40	2	46.23	47.45	1	14,584	0.01%
2021/05/17	1	43.55	1	44.00	44.65	0	14,712	0.00%
2021/05/13	0	0.00	1	44.95	47.00	-1	14,627	-0.01%
2021/05/12	6	46.26	0	0.00	45.75	6	14,724	0.04%
2021/05/10	1.2	52.15	0	0.00	52.00	1.2	15,070	0.01%
2021/05/07	1	52.20	1	52.40	52.50	0	15,779	0.00%
2021/05/06	4	51.48	8	52.45	51.70	-4	15,779	-0.03%
2021/05/05	1	50.20	1	51.00	49.50	0	15,623	0.00%
2021/05/04	6	49.28	2	51.90	49.35	4	15,716	0.03%
2021/05/03	5	52.10	1	52.10	52.00	4	15,725	0.03%
2021/04/29	1	53.40	2	53.65	53.50	-1	15,766	-0.01%
2021/04/27	0	0.00	2	54.30	54.10	-2	15,841	-0.01%
2021/04/26	1	54.10	0	0.00	54.20	1	15,879	0.01%
2021/04/23	7	53.81	0	0.00	53.70	7	16,025	0.04%
2021/04/22	12	55.18	4	55.33	54.10	8	16,084	0.05%
2021/04/21	4	56.25	3	56.90	56.30	1	15,904	0.01%
2021/04/20	0.1	55.80	3	55.67	56.00	-2.9	15,756	-0.02%
2021/04/19	5	55.98	2	56.00	56.30	3	15,798	0.02%
2021/04/16	3	55.63	4	55.30	56.10	-1	15,903	-0.01%
2021/04/15	6	54.03	0	0.00	53.70	6	15,762	0.04%
2021/04/14	9	53.46	1	55.10	54.10	8	15,998	0.05%
2021/04/13	11	56.91	11	57.57	55.40	0	16,006	0.00%
2021/04/12	2	57.60	1	57.90	56.40	1	15,934	0.01%
2021/04/09	12	54.31	3	57.27	57.30	9	16,319	0.06%
2021/04/08	8	54.78	9	54.77	54.30	-1	16,049	-0.01%
2021/04/06	17	53.10	10	53.43	53.40	7	16,165	0.04%
2021/03/31	4	53.28	2	54.00	52.80	2	16,177	0.01%
2021/03/30	0	0.00	0.1	54.00	53.50	-0.1	16,210	0.00%
2021/03/29	0	0.00	1	53.00	53.50	-1	16,443	-0.01%
2021/03/25	1	52.60	0	0.00	51.80	1	16,865	0.01%
2021/03/24	0.1	53.70	10	53.00	53.20	-9.9	17,349	-0.06%
2021/03/23	1	54.20	1	54.10	53.90	0	17,498	0.00%
2021/03/22	3	53.80	2	53.45	53.20	1	17,696	0.01%
2021/03/18	12	55.47	4.1	55.29	55.00	7.9	18,672	0.04%
2021/03/17	2.1	54.35	4	53.93	53.80	-1.9	19,532	-0.01%
2021/03/16	4	55.08	5	55.26	54.70	-1	20,212	0.00%
2021/03/15	6	56.08	8	55.45	55.10	-2	20,601	-0.01%
2021/03/12	3	55.00	11	55.50	54.60	-8	21,284	-0.04%
2021/03/11	5	52.98	1	53.90	53.10	4	21,124	0.02%
2021/03/09	1	53.30	1	53.00	51.80	0	21,847	0.00%
2021/03/08	0	52.40	1	53.00	51.90	-1	21,986	0.00%
2021/03/05	7	52.03	9	52.00	51.40	-2	22,218	-0.01%
2021/03/04	5	53.94	4	53.20	52.70	1	22,943	0.00%
2021/03/03	21	52.83	27	52.45	53.90	-6	23,991	-0.03%
2021/03/02	1	51.20	5	51.14	50.20	-4	24,507	-0.02%
2021/02/26	0	0.00	2	49.95	50.10	-2	26,263	-0.01%
2021/02/25	2	50.60	0	0.00	50.40	2	26,622	0.01%
2021/02/24	0	0.00	1	50.40	50.40	-1	26,877	0.00%
2021/02/23	1	51.50	1	51.80	51.70	0	27,023	0.00%
2021/02/22	2	50.05	3	50.70	51.40	-1	27,601	0.00%
2021/02/19	2	50.03	0	0.00	50.00	2	27,761	0.01%
2021/02/18	2	49.85	3	50.30	50.50	-1	27,860	0.00%
2021/02/17	0	0.00	8	48.46	49.30	-8	27,884	-0.03%
2021/02/05	5	47.55	27	48.15	47.55	-22	27,902	-0.08%
2021/02/04	11	47.65	9	48.19	47.45	2	28,067	0.01%
2021/02/03	8	47.70	11	47.38	47.20	-3	28,193	-0.01%
2021/02/02	1	47.05	1	46.80	46.70	0	28,299	0.00%
2021/02/01	25	47.39	9	46.61	46.75	16	28,457	0.06%
2021/01/29	51	49.77	30	49.15	47.90	21	28,128	0.07%
2021/01/27	1	47.65	0	0.00	47.70	1	28,560	0.00%
2021/01/26	2	48.10	5	47.34	47.15	-3	29,167	-0.01%
2021/01/25	2	48.10	1	48.25	48.10	1	29,673	0.00%
2021/01/22	1	46.10	1	45.85	46.45	0	30,115	0.00%
2021/01/21	1	45.25	1	45.65	45.40	0	30,797	0.00%
2021/01/20	2	46.23	1	45.15	45.30	1	32,476	0.00%
2021/01/19	7	48.04	3	47.25	47.55	4	32,656	0.01%
2021/01/18	1	44.80	1	46.10	47.65	0	33,008	0.00%
2021/01/15	4	47.51	0	0.00	47.05	4	33,369	0.01%
2021/01/14	4	48.25	103	48.15	48.10	-99	33,472	-0.30%	大賣/
2021/01/13	1	47.70	0	0.00	48.20	1	33,635	0.00%
2021/01/12	7	49.12	7	48.25	48.25	0	33,857	0.00%
2021/01/11	5	49.24	3	49.30	49.45	2	34,026	0.01%
2021/01/08	4	48.64	5	47.93	48.20	-1	34,121	0.00%
2021/01/07	4	48.09	1	47.40	47.75	3	34,457	0.01%
2021/01/06	1	47.15	0	0.00	47.10	1	35,051	0.00%
2021/01/05	1	48.75	15	49.40	48.65	-14	35,154	-0.04%
2021/01/04	60	49.81	120	49.11	49.10	-60	35,607	-0.17%	大賣/
2020/12/31	102	53.85	0	0.00	53.60	102	35,064	0.29%	大買/鉅額交易
2020/12/30	1	55.80	3	56.13	56.20	-2	34,948	-0.01%
2020/12/29	44	56.00	47	57.04	55.90	-3	35,653	-0.01%
2020/12/28	1	55.30	8	55.60	55.20	-7	35,848	-0.02%
2020/12/25	30	54.60	0	0.00	54.60	30	36,510	0.08%
2020/12/24	17	54.93	53	55.01	54.70	-36	36,688	-0.10%
2020/12/23	2	55.40	0	0.00	54.30	2	36,828	0.01%
2020/12/22	42	53.65	0	0.00	53.10	42	37,382	0.11%
2020/12/21	15	55.16	12	55.65	55.50	3	37,567	0.01%
2020/12/18	6	54.43	23	55.02	55.80	-17	38,202	-0.04%
2020/12/17	11	52.88	0	0.00	53.00	11	38,116	0.03%
2020/12/16	1	53.90	9	53.69	54.20	-8	38,160	-0.02%
2020/12/15	74	52.55	2	55.10	51.80	72	38,056	0.19%
2020/12/14	25	54.83	15	55.73	55.60	10	37,801	0.03%
2020/12/11	184	57.00	0	0.00	55.80	184	37,521	0.49%	大買/鉅額交易
2020/12/10	3	61.87	2	63.55	61.70	1	36,688	0.00%
2020/12/09	1	61.60	53	62.76	63.30	-52	36,539	-0.14%
2020/12/08	2	60.70	16	59.75	61.50	-14	37,342	-0.04%
2020/12/07	26	56.85	80	58.06	58.20	-54	37,134	-0.15%
2020/12/04	70	57.26	1	58.10	57.30	69	37,103	0.19%
2020/12/03	52	58.12	93	58.99	58.30	-41	37,234	-0.11%
2020/12/02	0	0.00	6	57.90	57.40	-6	37,364	-0.02%
2020/12/01	50	58.20	3	58.40	58.00	47	38,275	0.12%
2020/11/30	41	57.98	51	57.85	58.50	-10	38,300	-0.03%
2020/11/27	57	56.40	128	57.55	56.70	-71	37,928	-0.19%	大賣/
2020/11/26	1	56.70	0.6	57.00	55.60	0.4	37,034	0.00%
2020/11/25	52	55.50	193	54.86	56.10	-141	36,177	-0.39%	大賣/鉅額交易
2020/11/24	11	50.73	12	50.98	51.00	-1	34,519	0.00%
2020/11/23	7	49.43	9	49.98	50.90	-2	34,095	-0.01%
2020/11/20	8	49.76	8	49.96	49.65	0	33,763	0.00%
2020/11/19	2	50.80	8	50.43	50.30	-6	33,458	-0.02%
2020/11/18	42	48.19	18	49.20	49.75	24	32,719	0.07%
2020/11/17	7	47.82	5	48.35	47.65	2	32,390	0.01%
2020/11/16	35	47.66	32	47.96	47.55	3	32,271	0.01%
2020/11/13	7	48.24	11	48.36	48.55	-4	32,114	-0.01%
2020/11/12	36	47.78	5	47.50	47.20	31	32,031	0.10%
2020/11/11	11	48.01	11	48.47	48.65	0	32,081	0.00%
2020/11/10	50	48.59	35	48.86	48.80	15	32,097	0.05%
2020/11/09	21	50.22	0	0.00	49.85	21	31,720	0.07%
2020/11/05	30	50.34	18.2	50.25	50.20	11.8	31,123	0.04%
2020/11/04	3.2	49.16	2	49.68	49.00	1.2	30,304	0.00%
2020/11/03	1	50.10	2	50.55	49.60	-1	29,905	0.00%
2020/11/02	6	48.16	7	47.97	49.05	-1	29,259	0.00%
2020/10/30	144	50.33	26	50.18	48.15	118	28,635	0.41%	大買/鉅額交易
2020/10/29	72	52.20	80	52.02	51.90	-8	27,928	-0.03%
2020/10/28	12	52.09	182	52.55	53.00	-170	27,143	-0.63%	大賣/鉅額交易
2020/10/27	1	48.90	0	0.00	48.75	1	25,399	0.00%
2020/10/26	0	0.00	4	48.93	49.45	-4	25,117	-0.02%
2020/10/23	4	48.28	10	48.40	49.00	-6	24,608	-0.02%
2020/10/22	3	46.25	10	47.10	47.00	-7	24,019	-0.03%
2020/10/21	12	46.38	5	47.00	46.10	7	23,783	0.03%
2020/10/20	15	46.11	5	46.20	45.90	10	23,587	0.04%
2020/10/19	14	47.43	10	48.23	47.25	4	23,359	0.02%
2020/10/16	6	48.50	5	48.75	47.40	1	23,270	0.00%
2020/10/15	6	49.59	6	50.13	49.30	0	22,868	0.00%
2020/10/14	5	50.50	11.8	50.56	50.70	-6.8	22,361	-0.03%
2020/10/13	19	48.59	13	48.85	49.40	6	21,443	0.03%
2020/10/12	5	48.37	7.1	48.77	49.40	-2.1	20,980	-0.01%
2020/10/08	16	46.97	6	47.08	47.00	10	20,214	0.05%
2020/10/06	11	46.80	13	47.03	46.90	-2	19,520	-0.01%
2020/10/05	0	0.00	12	43.70	45.60	-12	18,668	-0.06%
2020/09/30	28	43.18	29	42.80	42.70	-1	18,081	-0.01%
2020/09/29	3	41.95	0	0.00	41.65	3	17,218	0.02%
2020/09/28	25	42.41	12	42.70	43.10	13	16,997	0.08%
2020/09/25	22	44.42	146	41.91	42.65	-124	16,664	-0.74%	大賣/鉅額交易
2020/09/24	11.1	46.29	5	46.20	44.75	6.1	15,808	0.04%
2020/09/23	35	46.47	15	44.90	47.10	20	15,373	0.13%
2020/09/22	30	49.73	10	48.23	48.40	20	14,434	0.14%
2020/09/21	11	51.65	10	52.40	51.50	1	13,840	0.01%
2020/09/18	15	51.30	5	52.50	51.20	10	13,532	0.07%
2020/09/17	10	51.90	5	53.60	51.30	5	13,284	0.04%
2020/09/16	6	51.27	6	51.80	51.60	0	12,833	0.00%
2020/09/15	15	51.40	21	51.64	52.00	-6	12,553	-0.05%
2020/09/14	43	51.31	13	52.15	51.50	30	12,216	0.25%
2020/09/11	128	53.67	5	56.60	52.40	123	11,514	1.07%	大買/鉅額交易
2020/09/10	93	50.25	8	52.10	53.40	85	10,049	0.85%
2020/09/09	13	49.95	15	49.83	49.75	-2	9,160	-0.02%
2020/09/08	66	49.00	13	49.60	48.50	53	8,760	0.60%
2020/09/07	2	49.75	62.8	50.09	51.00	-60.8	8,130	-0.75%
2020/09/04	2	47.58	1	47.45	46.60	1	7,381	0.01%
2020/09/02	2	40.00	2	39.95	42.15	0	5,672	0.00%
2020/09/01	65	39.42	7	38.51	39.95	58	5,137	1.13%
2020/08/31	3	37.10	44	37.62	37.60	-41	4,513	-0.91%
2020/08/28	0	0.00	2	34.40	34.55	-2	4,125	-0.05%
2020/08/27	1	33.15	0	0.00	33.00	1	3,918	0.03%
2020/08/26	0	0.00	2	32.55	32.60	-2	3,893	-0.05%
2020/08/21	0	0.00	5	33.00	32.75	-5	4,006	-0.12%
2020/08/19	4	34.28	5	34.60	34.25	-1	3,841	-0.03%
2020/08/18	45	35.01	2	34.05	34.05	43	3,756	1.14%
2020/08/17	3	33.73	1	33.55	34.50	2	3,596	0.06%
2020/08/14	7	31.54	0	0.00	31.40	7	3,273	0.21%
2020/08/03	0	0.00	1	30.95	30.90	-1	3,406	-0.03%
2020/07/31	1	30.25	0	0.00	30.60	1	3,347	0.03%
2020/06/22	0	0.00	1	27.65	27.55	-1	2,750	-0.04%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/05/12	0	0.00	3	27.50	27.65	-3	2,768	-0.11%
2020/05/08	0	0.00	5	26.00	26.00	-5	2,614	-0.19%
2020/05/04	0	0.00	2	24.85	24.85	-2	2,837	-0.07%
2020/04/14	5	23.80	0	0.00	23.80	5	3,675	0.14%
2020/03/31	0	0.00	1	22.30	22.35	-1	4,018	-0.02%
2020/03/30	1	22.05	0	0.00	22.10	1	4,027	0.02%
2020/03/27	0	21.70	0	0.00	21.80	0	4,025	0.00%
2020/03/16	0	22.10	0	0.00	22.20	0	3,825	0.00%
2020/03/12	0	23.30	7	23.55	23.45	-7	3,674	-0.19%
2020/03/09	0	25.05	0	0.00	25.05	0	3,467	0.00%
2020/03/06	0	0.00	5	26.05	26.05	-5	3,436	-0.15%
2020/02/25	2	26.33	0	0.00	26.30	2	3,311	0.06%
2020/02/24	1	26.80	1	27.05	26.75	0	3,251	0.00%
2020/02/21	2	27.35	0	0.00	27.30	2	3,226	0.06%
2020/02/20	1	27.85	1	27.70	27.75	0	3,208	0.00%
2020/02/19	2	27.18	2	27.35	27.50	0	3,185	0.00%
2020/02/18	1	27.25	0	0.00	27.40	1	3,155	0.03%
2020/02/17	1	27.55	2	27.95	28.05	-1	3,170	-0.03%
2020/02/14	0	0.00	30	27.25	27.45	-30	3,146	-0.95%
2020/02/12	0.1	27.90	0	0.00	28.05	0.1	3,030	0.00%
2020/02/04	0	0.00	1	27.50	27.60	-1	2,610	-0.04%
2020/01/31	1	27.30	0	0.00	27.05	1	2,446	0.04%
2020/01/30	30	26.85	10	26.75	26.45	20	2,344	0.85%
2020/01/16	10	27.80	0	0.00	27.85	10	2,020	0.49%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2019/12/16	0	0.00	1	21.70	21.65	-1	726	-0.14%
2019/10/17	0	0.00	10	20.20	20.25	-10	563	-1.77%
2019/07/12	0	0.00	2	21.35	21.35	-2	915	-0.22%
2019/07/05	0	0.00	0.1	21.25	21.30	-0.1	939	-0.01%
2019/05/06	2	20.75	1	20.75	20.80	1	549	0.18%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/11/30	0	0.00	3	20.25	20.25	-3	942	-0.32%
2018/11/28	1	20.30	0	0.00	20.30	1	936	0.11%
2018/11/13	1	20.60	1	20.50	20.50	0	1,038	0.00%
2018/11/07	5	20.75	5	20.65	20.60	0	1,041	0.00%
2018/10/11	0	0.00	1	19.95	20.15	-1	1,099	-0.09%
2018/10/04	2	21.68	0	0.00	21.65	2	1,037	0.19%
2018/09/25	5	21.00	2	20.80	20.85	3	1,066	0.28%
2018/09/13	0	0.00	0.8	19.90	20.00	-0.8	1,029	-0.07%
2018/09/07	0	0.00	20	20.30	20.05	-20	1,050	-1.90%
2018/08/28	0	0.00	8.8	21.26	21.40	-8.8	1,159	-0.75%
2018/08/23	0	0.00	4	21.25	21.30	-4	1,118	-0.36%
2018/08/20	2	20.90	0	0.00	20.90	2	1,136	0.18%
2018/08/17	2	20.95	6	21.20	21.00	-4	1,190	-0.34%
2018/07/20	0	0.00	2	21.65	21.55	-2	1,309	-0.15%
2018/07/18	0	0.00	2	21.60	21.35	-2	1,331	-0.15%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/11	0	0.00	1	21.00	20.85	-1	1,422	-0.07%
2018/06/20	1	20.70	0	0.00	20.75	1	2,617	0.04%
2018/06/11	3	20.83	0	0.00	20.80	3	2,497	0.12%
2018/06/07	2	20.95	0	0.00	21.20	2	2,500	0.08%
2018/06/06	5	20.99	0	0.00	20.95	5	2,495	0.20%
2018/05/31	2	20.83	0	0.00	20.90	2	2,469	0.08%
2018/04/18	0	0.00	1	22.15	22.20	-1	2,349	-0.04%
2018/04/16	1	22.70	0	0.00	22.55	1	2,358	0.04%
2018/04/10	20	23.15	10	24.25	22.80	10	2,251	0.44%
2018/04/09	10	23.10	0	0.00	24.40	10	2,110	0.47%
2018/04/03	0	0.00	3	22.58	22.70	-3	1,772	-0.17%
2018/03/30	0	0.00	3	22.80	22.00	-3	1,650	-0.18%
2018/02/06	0	0.00	1	20.10	19.80	-1	2,837	-0.04%
2018/02/05	0.1	20.85	2	20.75	20.85	-1.9	2,805	-0.07%
2018/01/25	3	21.60	0	0.00	21.55	3	2,995	0.10%
2018/01/23	0	0.00	30	21.75	21.75	-30	3,006	-1.00%
2018/01/18	1	22.15	0	0.00	22.10	1	3,056	0.03%
2018/01/10	2	22.03	0	0.00	21.90	2	3,220	0.06%
2018/01/05	0	0.00	40	22.40	22.45	-40	3,405	-1.17%