中興電 (1513)-統一-土城券商分點個股進出

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
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1275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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/05/31	0	166.40	300	166.78	164.00	-300	40,289	-0.74%	大賣/鉅額交易
2024/05/30	7	165.50	8	168.63	167.00	-1	41,361	0.00%
2024/05/29	0	168.50	0	0.00	168.50	0	42,364	0.00%
2024/05/28	101	168.51	0	0.00	168.50	101	43,941	0.23%	大買/鉅額交易
2024/05/27	16	169.56	8	168.63	168.50	8	45,219	0.02%
2024/05/24	11	160.55	12.3	161.03	163.50	-1.3	46,682	0.00%
2024/05/23	1.5	162.67	1	161.00	162.00	0.5	48,301	0.00%
2024/05/22	2	165.25	0	0.00	165.00	2	49,386	0.00%
2024/05/21	1	168.50	0	0.00	167.50	1	49,850	0.00%
2024/05/20	3	171.66	2	172.25	169.50	1	50,543	0.00%
2024/05/17	200	170.00	0	0.00	170.50	200	50,957	0.39%	大買/鉅額交易
2024/05/16	2	169.50	1	170.50	169.00	1	51,868	0.00%
2024/05/15	2	169.75	4.2	169.00	168.00	-2.2	52,426	0.00%
2024/05/14	3	167.33	1	167.50	167.00	2	52,511	0.00%
2024/05/13	2.1	168.18	3	170.00	167.50	-0.9	52,430	0.00%
2024/05/10	281	178.80	111	178.51	178.00	170	52,537	0.32%	大買/大賣/鉅額交易
2024/05/09	2	183.00	7	182.00	179.50	-5	52,796	-0.01%
2024/05/08	147	184.52	11.5	185.35	184.00	135.5	52,697	0.26%	大買/鉅額交易
2024/05/07	112.2	177.52	9	177.39	180.00	103.2	52,419	0.20%	大買/鉅額交易
2024/05/06	209	175.14	12	176.75	177.50	197	52,282	0.38%	大買/鉅額交易
2024/05/03	113	181.46	531	176.87	178.50	-418	52,072	-0.80%	大買/大賣/鉅額交易
2024/05/02	116	182.81	112	184.11	181.50	4	51,753	0.01%	大買/大賣/
2024/04/30	15	183.60	8	182.13	184.00	7	51,643	0.01%
2024/04/29	12	187.54	11	187.14	186.00	1	51,533	0.00%
2024/04/26	6	191.08	13	191.42	188.50	-7	51,334	-0.01%
2024/04/25	10	191.00	11	191.95	191.00	-1	51,103	0.00%
2024/04/24	7	191.43	11	192.82	194.50	-4	50,876	-0.01%
2024/04/23	15	187.10	13	188.85	188.50	2	50,409	0.00%
2024/04/22	134	190.13	343.2	198.47	185.00	-209.2	49,867	-0.42%	大買/大賣/鉅額交易
2024/04/19	39	200.36	35.1	200.29	197.50	3.9	49,722	0.01%
2024/04/18	68	209.76	60	210.07	203.50	8	48,651	0.02%
2024/04/17	64	203.75	51.1	202.72	209.50	12.9	47,241	0.03%
2024/04/16	135	194.73	132.1	191.94	190.50	2.9	46,063	0.01%	大買/大賣/
2024/04/15	67	208.78	64.1	207.08	203.00	2.9	45,031	0.01%
2024/04/12	48	204.24	61.1	203.96	212.00	-13.1	43,106	-0.03%
2024/04/11	22	188.98	39.1	191.13	193.00	-17.1	41,192	-0.04%
2024/04/10	328	181.79	30	184.27	183.00	298	39,715	0.75%	大買/鉅額交易
2024/04/09	20	185.23	25.1	186.89	185.00	-5.1	38,905	-0.01%
2024/04/08	21	181.05	14	181.71	182.00	7	37,888	0.02%
2024/04/03	0.1	178.50	0	0.00	178.50	0.1	37,537	0.00%
2024/04/02	10	179.85	13	178.04	178.50	-3	37,896	-0.01%
2024/04/01	21.1	180.81	4.1	179.02	177.50	17	37,647	0.05%
2024/03/29	13	177.96	6	176.75	179.50	7	37,363	0.02%
2024/03/28	12	177.71	11	178.23	177.00	1	37,041	0.00%
2024/03/27	72.5	185.45	47	182.36	176.00	25.5	36,624	0.07%
2024/03/26	311.1	186.94	113	192.42	187.00	198.1	35,782	0.55%	大買/大賣/鉅額交易
2024/03/25	124	183.67	29	185.00	185.00	95	34,312	0.28%	大買/
2024/03/22	15	181.87	14	184.32	177.50	1	33,672	0.00%
2024/03/21	24.1	180.55	46	183.72	181.50	-21.9	33,132	-0.07%
2024/03/20	19	177.71	14	177.36	177.00	5	32,525	0.02%
2024/03/19	46	181.01	28	182.84	180.00	18	32,176	0.06%
2024/03/18	27	178.24	30.3	177.87	178.50	-3.3	31,332	-0.01%
2024/03/15	15	171.23	10	170.70	169.50	5	30,161	0.02%
2024/03/14	34.2	172.63	26.3	171.62	173.00	7.9	29,428	0.03%
2024/03/13	68.1	175.54	72	175.83	173.50	-3.9	28,573	-0.01%
2024/03/12	16	171.94	18.1	171.79	170.00	-2	27,673	-0.01%
2024/03/11	5.7	164.37	5	164.50	164.50	0.7	27,174	0.00%
2024/03/08	26.5	167.09	40	163.98	161.50	-13.5	27,954	-0.05%
2024/03/07	22.2	169.25	23	171.24	171.00	-0.8	27,655	0.00%
2024/03/06	8	170.56	22	171.25	174.00	-14	27,315	-0.05%
2024/03/05	35	169.93	27	171.35	169.00	8	26,916	0.03%
2024/03/04	70.2	169.15	64	170.25	167.00	6.2	26,085	0.02%
2024/03/01	40.1	173.34	35	174.64	171.00	5.1	25,637	0.02%
2024/02/29	55	163.61	45	162.63	171.00	10	25,071	0.04%
2024/02/27	62	155.39	52	155.54	155.50	10	24,554	0.04%
2024/02/26	4	152.88	25.1	153.87	153.00	-21.1	23,116	-0.09%
2024/02/23	19	141.34	36	142.31	143.00	-17	21,278	-0.08%
2024/02/22	25	133.50	26	133.71	133.50	-1	20,025	0.00%
2024/02/21	27	131.63	26	132.69	132.50	1	19,435	0.01%
2024/02/20	10	129.05	10	126.00	128.00	0	18,717	0.00%
2024/02/19	11	132.36	12	131.46	129.50	-1	18,222	-0.01%
2024/02/16	11.1	126.30	15	127.50	129.00	-3.9	17,327	-0.02%
2024/02/05	1	122.50	0	0.00	122.50	1	16,458	0.01%
2024/02/02	4	127.75	5	127.80	124.50	-1	16,382	-0.01%
2024/02/01	2	122.50	9	124.56	126.00	-7	15,842	-0.04%
2024/01/29	0	0.00	18	120.03	120.50	-18	15,401	-0.12%
2024/01/24	1	119.00	1	121.00	119.50	0	15,377	0.00%
2024/01/23	2	120.25	3	120.67	120.50	-1	15,353	-0.01%
2024/01/22	0	0.00	11	118.05	118.50	-11	15,229	-0.07%
2024/01/19	10	116.00	0.1	116.00	115.50	9.9	15,158	0.07%
2024/01/18	0	0.00	16	115.25	115.50	-16	15,123	-0.11%
2024/01/17	3	116.83	26	116.48	115.00	-23	15,100	-0.15%
2024/01/15	3	123.50	2	123.75	121.50	1	14,985	0.01%
2024/01/12	1	120.50	5	121.50	120.50	-4	14,450	-0.03%
2024/01/11	1	119.50	0	0.00	119.00	1	14,280	0.01%
2024/01/10	2	119.00	2	120.25	119.50	0	14,256	0.00%
2024/01/08	0.1	119.50	2	120.50	118.00	-2	14,041	-0.01%
2024/01/04	4	120.00	2	117.50	118.50	2	13,953	0.01%
2024/01/02	1	119.50	0	0.00	119.00	1	13,740	0.01%
2023/12/29	1	115.50	0	0.00	116.50	1	13,628	0.01%
2023/12/28	13.1	121.89	11	119.73	119.00	2.1	13,402	0.02%
2023/12/27	8	116.00	0	0.00	116.00	8	13,064	0.06%
2023/12/25	1	118.00	1	118.00	117.50	0	13,135	0.00%
2023/12/15	1	122.00	1.5	125.15	122.00	-0.5	13,270	0.00%
2023/12/14	5	124.20	0	0.00	125.00	5	12,954	0.04%
2023/12/13	3.5	125.79	2	125.00	124.50	1.5	12,770	0.01%
2023/12/12	2	125.50	2	125.75	125.00	0	12,593	0.00%
2023/12/11	4	125.00	4	124.88	126.00	0	12,486	0.00%
2023/12/08	32	128.34	36	126.54	126.00	-4	12,323	-0.03%
2023/12/07	42	129.48	61	129.36	126.50	-19	12,095	-0.16%
2023/12/06	49	128.77	33	127.71	126.50	16	11,279	0.14%
2023/12/05	46	128.64	34	129.69	129.50	12	10,637	0.11%
2023/12/04	6	122.92	15	124.40	126.50	-9	9,665	-0.09%
2023/12/01	17	121.74	18	122.44	120.50	-1	9,186	-0.01%
2023/11/30	11	121.86	7	122.29	121.50	4	8,955	0.04%
2023/11/29	17	121.97	53	121.25	121.00	-36	8,700	-0.41%
2023/11/28	17	121.15	33	121.77	124.00	-16	8,670	-0.18%
2023/11/27	51	122.27	25.1	120.58	119.00	25.9	8,074	0.32%
2023/11/24	49	112.21	37	114.49	117.00	12	7,031	0.17%
2023/11/22	0	0.00	1.1	102.05	102.50	-1.1	6,087	-0.02%
2023/11/20	0.7	103.00	0	0.00	102.50	0.7	6,700	0.01%
2023/11/17	0	0.00	2	103.75	104.00	-2	6,811	-0.03%
2023/11/16	0	0.00	5	103.00	103.00	-5	7,063	-0.07%
2023/11/15	3	103.33	7	103.50	103.50	-4	7,245	-0.06%
2023/11/14	0	0.00	2	101.25	102.00	-2	7,559	-0.03%
2023/11/10	0	0.00	5	103.00	102.50	-5	7,809	-0.06%
2023/11/09	1	100.00	0	0.00	99.30	1	7,914	0.01%
2023/11/08	1	101.00	0	0.00	100.50	1	8,173	0.01%
2023/11/07	8	101.06	4	102.13	102.50	4	8,286	0.05%
2023/11/06	0	0.00	4	101.13	100.50	-4	8,595	-0.05%
2023/11/01	1.1	93.74	1	94.30	94.50	0.1	9,171	0.00%
2023/10/31	3	95.95	2	96.00	93.20	1	9,418	0.01%
2023/10/30	5	97.78	0	0.00	97.60	5	9,597	0.05%
2023/10/27	1.1	99.50	0	0.00	99.10	1.1	10,035	0.01%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	2	100.00	0	0.00	100.00	2	11,195	0.02%
2023/10/23	40	100.00	2	100.25	99.90	38	11,515	0.33%
2023/10/20	1.1	94.12	11	95.25	96.20	-9.9	12,125	-0.08%
2023/10/18	1.3	100.12	0	0.00	99.00	1.3	15,240	0.01%
2023/10/17	3.1	100.18	0	0.00	100.00	3.1	15,255	0.02%
2023/10/13	1.1	102.57	1	102.00	102.50	0.1	15,899	0.00%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/11	1	107.00	0	0.00	105.00	1	17,571	0.01%
2023/10/06	0	0.00	1	107.00	106.50	-1	17,839	-0.01%
2023/10/05	0	0.00	1	109.00	108.00	-1	18,353	-0.01%
2023/10/04	0	0.00	1	106.00	106.00	-1	18,485	-0.01%
2023/10/03	3	108.33	2	107.25	107.50	1	18,637	0.01%
2023/10/02	1.1	108.50	0	0.00	109.00	1.1	18,658	0.01%
2023/09/28	0	0.00	10	107.00	107.50	-10	18,760	-0.05%
2023/09/27	1.1	106.98	0	0.00	106.00	1.1	18,958	0.01%
2023/09/26	2.1	106.52	0	0.00	106.50	2.1	19,279	0.01%
2023/09/25	9	106.17	4	105.75	106.50	5	19,535	0.03%
2023/09/22	33	102.33	28	102.39	102.00	5	19,807	0.03%
2023/09/21	2.1	98.90	1	99.10	98.70	1.1	19,786	0.01%
2023/09/20	1	100.00	1	100.00	100.50	0	20,212	0.00%
2023/09/19	0	0.00	6	101.33	101.00	-6	21,159	-0.03%
2023/09/18	1	101.50	1	101.50	101.50	0	21,570	0.00%
2023/09/14	0.1	104.50	0	0.00	104.00	0.1	22,855	0.00%
2023/09/11	8.1	104.76	0	0.00	103.50	8.1	25,422	0.03%
2023/09/08	0.2	107.00	0	0.00	107.00	0.2	25,417	0.00%
2023/09/07	1	109.00	4	109.00	108.50	-3	25,460	-0.01%
2023/09/04	1	111.00	0	0.00	110.50	1	26,296	0.00%
2023/09/01	0	112.50	2	115.00	111.50	-2	26,383	-0.01%
2023/08/31	0	0.00	2	113.75	113.50	-2	26,307	-0.01%
2023/08/30	0.2	113.50	1	114.00	112.50	-0.9	26,707	0.00%
2023/08/29	0	112.50	5	113.50	113.50	-5	27,595	-0.02%
2023/08/28	3	113.50	0	0.00	112.00	3	27,759	0.01%
2023/08/25	1	114.00	2	114.50	113.50	-1	28,023	0.00%
2023/08/24	4	115.75	1	115.50	115.00	3	28,049	0.01%
2023/08/22	2.3	111.98	24	111.46	110.00	-21.8	28,028	-0.08%
2023/08/21	3	113.67	6	113.50	113.50	-3	28,267	-0.01%
2023/08/18	3	114.17	2	113.00	113.00	1	28,524	0.00%
2023/08/17	7.2	110.64	1	110.00	110.00	6.2	29,040	0.02%
2023/08/16	0	0.00	1	110.00	110.50	-1	30,136	0.00%
2023/08/15	7	112.93	6	110.75	111.50	1	30,547	0.00%
2023/08/14	16	110.69	3	108.83	108.50	13	30,904	0.04%
2023/08/11	12.1	114.10	2	116.25	114.50	10.1	30,741	0.03%
2023/08/10	14	114.89	2	114.00	114.00	12	30,744	0.04%
2023/08/09	5	117.00	7	116.36	116.00	-2	30,557	-0.01%
2023/08/08	1	114.50	2	115.75	115.00	-1	30,456	0.00%
2023/08/07	2	114.50	2	115.50	116.50	0	30,508	0.00%
2023/08/04	13	114.65	14	113.68	116.00	-1	30,557	0.00%
2023/08/02	2	112.75	2	113.25	110.50	0	30,912	0.00%
2023/08/01	11.1	114.19	4.2	114.83	114.00	6.9	31,242	0.02%
2023/07/31	14	116.89	17.1	117.78	117.00	-3.1	31,031	-0.01%
2023/07/28	1	110.00	21	111.14	112.50	-20	30,730	-0.07%
2023/07/27	4.3	109.37	36	110.44	110.50	-31.7	30,849	-0.10%
2023/07/26	11	108.73	0.1	109.00	108.00	10.9	31,164	0.03%
2023/07/25	5	108.60	12	110.54	111.50	-7	30,943	-0.02%
2023/07/24	27	107.00	11.5	106.41	106.00	15.5	30,413	0.05%
2023/07/21	80.1	111.34	542.5	111.08	112.50	-462.4	29,560	-1.56%	大賣/鉅額交易
2023/07/20	3.2	110.50	0	0.00	110.50	3.2	27,579	0.01%
2023/07/19	3.2	122.50	0.3	122.50	122.50	2.9	27,680	0.01%
2023/07/18	23.1	137.82	318	143.38	136.00	-294.9	27,923	-1.06%	大賣/鉅額交易
2023/07/17	19.1	142.96	31	142.65	141.00	-11.9	27,568	-0.04%
2023/07/14	9	136.50	41	136.46	137.50	-32	26,769	-0.12%
2023/07/13	7	135.14	67.8	133.98	134.00	-60.7	26,358	-0.23%
2023/07/12	11.1	135.93	16.2	135.30	135.00	-5.1	26,624	-0.02%
2023/07/11	46	132.71	10	133.45	132.50	36	26,629	0.14%
2023/07/10	76	131.52	3	131.33	131.50	73	27,644	0.26%
2023/07/07	6	129.50	1	129.50	129.50	5	29,020	0.02%
2023/07/06	3	131.33	1	129.50	131.00	2	30,136	0.01%
2023/07/05	7.2	131.29	8	132.13	130.50	-0.9	30,694	0.00%
2023/07/04	9	135.67	2	138.00	134.50	7	30,911	0.02%
2023/07/03	3.2	138.02	9	137.94	138.00	-5.8	30,585	-0.02%
2023/06/30	7	134.36	4	135.25	137.00	3	30,420	0.01%
2023/06/29	1	130.00	2	130.75	132.00	-1	30,058	0.00%
2023/06/28	7	129.93	230	133.02	129.00	-223	29,950	-0.74%	大賣/鉅額交易
2023/06/27	1,042.1	135.83	178	138.39	132.00	864.1	29,588	2.92%	大買/大賣/鉅額交易
2023/06/26	189	133.71	23	134.17	133.50	166	28,728	0.58%	大買/鉅額交易
2023/06/21	110.1	131.04	105	131.26	132.50	5.1	28,415	0.02%	大買/大賣/
2023/06/20	30.2	132.88	322	132.08	132.00	-291.8	28,198	-1.03%	大賣/鉅額交易
2023/06/19	33	128.53	178	131.67	128.50	-145	27,496	-0.53%	大賣/鉅額交易
2023/06/16	450	125.67	14	124.96	128.00	436	26,242	1.66%	大買/鉅額交易
2023/06/15	6	114.92	9	115.72	116.50	-3	25,876	-0.01%
2023/06/14	2.1	112.50	0	0.00	112.50	2.1	25,834	0.01%
2023/06/13	1	112.50	5	112.10	113.00	-4	26,087	-0.02%
2023/06/12	2	111.00	4	112.00	112.00	-2	26,193	-0.01%
2023/06/09	2.1	114.02	1	114.00	114.50	1.1	26,243	0.00%
2023/06/08	8	116.94	5	118.50	115.50	3	26,403	0.01%
2023/06/07	1	114.00	1	115.50	115.50	0	26,307	0.00%
2023/06/06	4	113.75	1	113.50	113.50	3	26,795	0.01%
2023/06/05	13	117.15	7	116.64	115.00	6	27,143	0.02%
2023/06/02	56	119.20	67	117.66	117.00	-11	27,268	-0.04%
2023/06/01	1	114.50	9	114.89	113.50	-8	26,580	-0.03%
2023/05/31	20	114.53	13	114.19	114.50	7	26,685	0.03%
2023/05/30	7	112.14	1.2	111.58	112.00	5.8	26,711	0.02%
2023/05/29	2	113.50	3	114.17	113.50	-1	26,795	0.00%
2023/05/26	4	112.25	6	111.33	112.00	-2	26,934	-0.01%
2023/05/25	11.1	114.95	15.4	114.39	112.50	-4.3	27,119	-0.02%
2023/05/24	19	112.05	18.1	112.53	112.50	0.9	27,238	0.00%
2023/05/23	79.1	114.74	251	116.13	114.00	-171.9	27,844	-0.62%	大賣/鉅額交易
2023/05/22	249.5	116.27	165	116.05	117.00	84.5	27,613	0.31%	大買/大賣/
2023/05/19	60	110.54	61	109.30	109.00	-1	27,075	0.00%
2023/05/18	106	108.95	4	108.38	108.00	102	27,176	0.38%	大買/鉅額交易
2023/05/17	3	105.50	0	0.00	105.00	3	28,152	0.01%
2023/05/16	6	104.83	4	104.63	105.00	2	28,366	0.01%
2023/05/15	3	104.67	1	104.50	104.50	2	28,463	0.01%
2023/05/12	1	102.50	2	103.75	104.50	-1	28,779	0.00%
2023/05/11	1	102.50	2	103.75	101.00	-1	29,244	0.00%
2023/05/10	25	104.50	22	105.23	106.00	3	29,307	0.01%
2023/05/09	41	105.88	30	103.20	103.50	11	29,207	0.04%
2023/05/08	16	111.28	20	110.33	110.50	-4	28,694	-0.01%
2023/05/05	4	107.75	4	108.00	108.00	0	28,409	0.00%
2023/05/04	27	107.06	47	108.28	109.50	-20	28,632	-0.07%
2023/05/03	6	106.50	4	106.75	105.50	2	28,745	0.01%
2023/05/02	37	106.70	39	107.33	108.00	-2	29,213	-0.01%
2023/04/28	4	102.13	1	103.00	101.50	3	29,050	0.01%
2023/04/27	3	100.93	1	100.50	101.00	2	29,303	0.01%
2023/04/26	2	101.75	5	102.70	103.00	-3	29,210	-0.01%
2023/04/25	11	103.77	11.1	101.00	102.50	-0.1	29,185	0.00%
2023/04/24	3	104.17	3	104.83	105.00	0	29,020	0.00%
2023/04/21	12	102.50	16	103.34	102.50	-4	29,141	-0.01%
2023/04/20	7	108.64	2	107.50	105.50	5	29,050	0.02%
2023/04/18	18.1	108.67	1.1	108.09	109.00	17	29,337	0.06%
2023/04/17	33	108.41	33	108.58	109.00	0	29,711	0.00%
2023/04/14	9	106.44	11	106.73	105.50	-2	30,650	-0.01%
2023/04/13	37.6	111.45	29	110.97	108.00	8.6	31,030	0.03%
2023/04/12	21	112.98	29.3	113.67	115.00	-8.3	29,982	-0.03%
2023/04/11	20	106.03	163	104.78	108.00	-143	28,569	-0.50%	大賣/鉅額交易
2023/04/10	106	101.44	26	100.20	101.50	80	27,451	0.29%	大買/
2023/04/07	3	97.70	14	97.46	96.80	-11	27,042	-0.04%
2023/04/06	3	95.20	0	0.00	95.70	3	26,696	0.01%
2023/03/31	5	94.42	0	0.00	94.60	5	26,774	0.02%
2023/03/30	0	0.00	5	95.30	96.00	-5	26,767	-0.02%
2023/03/28	55	95.05	63	94.68	94.80	-8	27,207	-0.03%
2023/03/27	5	94.50	1	94.60	94.50	4	27,414	0.01%
2023/03/24	11	96.90	11	96.29	95.90	0	27,702	0.00%
2023/03/23	11	96.74	6	96.62	95.90	5	28,349	0.02%
2023/03/22	6	98.92	2	98.55	97.00	4	28,665	0.01%
2023/03/21	3	100.07	6	99.77	98.50	-3	28,670	-0.01%
2023/03/20	7	97.84	14	97.21	98.80	-7	28,472	-0.02%
2023/03/17	15	94.11	13	94.39	94.90	2	28,219	0.01%
2023/03/16	38.2	93.75	31	94.17	93.20	7.2	28,177	0.03%
2023/03/15	4	95.80	177	95.26	95.00	-173	28,284	-0.61%	大賣/鉅額交易
2023/03/14	16	95.61	5	95.38	94.70	11	29,368	0.04%
2023/03/13	46	95.26	36	96.11	95.50	10	29,706	0.03%
2023/03/10	20.2	97.38	415	97.43	96.90	-394.8	30,663	-1.29%	大賣/鉅額交易
2023/03/09	418	100.00	11	98.02	100.50	407	30,515	1.33%	大買/鉅額交易
2023/03/08	7	100.11	309	100.25	100.50	-302	30,102	-1.00%	大賣/鉅額交易
2023/03/07	326.1	99.47	12.5	98.73	98.50	313.6	29,772	1.05%	大買/鉅額交易
2023/03/06	8	96.39	3	96.33	97.00	5	29,510	0.02%
2023/03/03	4.2	96.31	9	96.04	94.60	-4.8	29,941	-0.02%
2023/03/02	9.5	96.46	5	96.58	96.10	4.5	29,813	0.02%
2023/03/01	24.3	96.38	26	95.93	96.50	-1.7	29,532	-0.01%
2023/02/24	17	95.94	3	95.57	94.90	14	29,498	0.05%
2023/02/23	14	96.19	14.1	96.37	95.70	-0.1	29,418	0.00%
2023/02/22	13	95.43	8	95.06	94.20	5	29,235	0.02%
2023/02/21	17.1	94.41	19	95.52	96.40	-1.9	29,050	-0.01%
2023/02/20	11	91.06	469	91.17	92.10	-458	28,150	-1.63%	大賣/鉅額交易
2023/02/17	488	89.95	9	90.13	90.70	479	27,666	1.73%	大買/鉅額交易
2023/02/16	14	88.19	379.2	88.10	87.80	-365.2	27,018	-1.35%	大賣/鉅額交易
2023/02/15	417.1	86.52	70	87.74	86.50	347.1	26,505	1.31%	大買/鉅額交易
2023/02/14	15	83.93	12	84.18	84.10	3	25,066	0.01%
2023/02/13	6	81.52	11	82.75	83.00	-5	24,737	-0.02%
2023/02/10	45	82.90	474	82.98	81.90	-429	24,572	-1.75%	大賣/鉅額交易
2023/02/09	462	82.42	22	82.09	82.00	440	24,140	1.82%	大買/鉅額交易
2023/02/08	6	80.10	3	80.00	79.20	3	23,532	0.01%
2023/02/07	2	79.10	4.5	79.16	79.20	-2.5	23,300	-0.01%
2023/02/06	2.5	78.50	3	78.27	78.40	-0.5	23,265	0.00%
2023/02/03	14	78.85	18	78.58	78.10	-4	23,280	-0.02%
2023/02/02	65	80.29	57	80.17	79.80	8	23,012	0.03%
2023/02/01	15.1	80.53	464	81.56	80.20	-448.9	22,598	-1.99%	大賣/鉅額交易
2023/01/31	523	79.94	64	79.44	81.00	459	22,175	2.07%	大買/鉅額交易
2023/01/30	8	75.58	16.2	74.73	75.50	-8.2	21,424	-0.04%
2023/01/17	11	73.20	8.1	73.05	73.10	2.9	21,062	0.01%
2023/01/16	2	70.35	3	71.07	71.60	-1	20,731	0.00%
2023/01/13	1.1	70.91	0	0.00	70.60	1.1	20,671	0.01%
2023/01/12	21.2	71.60	21.1	72.17	71.20	0.1	20,626	0.00%
2023/01/11	133	72.81	62.1	72.53	72.00	70.9	20,520	0.35%	大買/
2023/01/10	107	72.54	45	72.32	72.40	62	20,260	0.31%	大買/
2023/01/09	4	72.20	4	72.80	73.20	0	20,082	0.00%
2023/01/06	1	71.20	1	72.30	72.70	0	19,803	0.00%
2023/01/05	14.2	72.24	213	72.19	71.90	-198.9	19,569	-1.02%	大賣/鉅額交易
2023/01/04	255	74.05	335	73.13	74.00	-80	18,947	-0.42%	大買/大賣/
2023/01/03	385	72.71	68.1	72.06	72.10	316.9	17,477	1.81%	大買/鉅額交易
2022/12/29	0	0.00	1	65.60	67.00	-1	16,476	-0.01%
2022/12/28	4	67.25	2	67.70	67.00	2	16,418	0.01%
2022/12/27	1	68.10	1	67.10	67.40	0	16,377	0.00%
2022/12/26	2	66.90	2	66.60	66.50	0	16,059	0.00%
2022/12/23	3	65.83	54	65.55	66.00	-51	16,020	-0.32%
2022/12/22	0	0.00	1	66.20	65.90	-1	15,969	-0.01%
2022/12/21	0	0.00	2	65.95	65.50	-2	15,986	-0.01%
2022/12/20	19	65.75	18	66.21	64.00	1	15,893	0.01%
2022/12/19	7	66.13	0	0.00	66.00	7	15,688	0.04%
2022/12/16	8	67.81	2	68.15	68.30	6	15,539	0.04%
2022/12/15	12.1	67.60	33	67.87	68.50	-20.9	15,149	-0.14%
2022/12/14	50	66.27	23	65.79	66.50	27	14,477	0.19%
2022/12/13	9	63.79	11	64.85	63.60	-2	14,285	-0.01%
2022/12/12	4	64.28	1	64.30	64.00	3	14,425	0.02%
2022/12/09	7	63.84	1	63.60	63.70	6	14,465	0.04%
2022/12/08	1	62.50	147	62.78	63.10	-146	14,355	-1.02%	大賣/鉅額交易
2022/12/07	6	62.68	0	0.00	62.80	6	14,172	0.04%
2022/12/06	46	65.93	16	66.25	64.50	30	13,764	0.22%
2022/12/05	4	64.78	604	64.96	64.80	-600	12,633	-4.75%	大賣/鉅額交易
2022/12/02	636	64.87	61.1	62.68	65.20	574.9	12,341	4.66%	大買/鉅額交易
2022/12/01	14	59.78	4	60.30	59.30	10	11,167	0.09%
2022/11/30	3	58.70	0	0.00	58.90	3	11,006	0.03%
2022/11/29	3.1	58.04	0	0.00	57.90	3.1	10,836	0.03%
2022/11/28	3	56.60	1	58.50	58.50	2	10,752	0.02%
2022/11/25	7	57.97	27	58.20	57.20	-20	10,536	-0.19%
2022/11/24	2	55.75	1	55.70	55.80	1	10,090	0.01%
2022/11/23	2	54.85	2	55.35	54.60	0	10,199	0.00%
2022/11/22	48	55.40	9	55.10	55.10	39	10,247	0.38%
2022/11/21	6	54.92	15	55.57	55.70	-9	10,152	-0.09%
2022/11/18	3	54.10	2	54.10	54.20	1	10,005	0.01%
2022/11/17	17	53.69	17	54.48	55.40	0	9,856	0.00%
2022/11/16	4	52.33	0	0.00	52.20	4	9,646	0.04%
2022/11/15	43	52.75	27	53.23	53.20	16	9,931	0.16%
2022/11/14	1	51.80	3	52.30	52.50	-2	10,096	-0.02%
2022/11/11	119	52.82	4	52.25	51.70	115	10,244	1.12%	大買/鉅額交易
2022/11/10	2	52.05	0	0.00	51.80	2	10,364	0.02%
2022/11/09	3	52.93	1	53.10	53.10	2	10,932	0.02%
2022/11/07	1	52.90	3	53.57	53.50	-2	11,328	-0.02%
2022/11/04	10	53.00	3	52.60	53.00	7	11,785	0.06%
2022/11/03	0	0.00	8	52.23	52.80	-8	12,344	-0.06%
2022/11/02	1	52.10	0	0.00	52.20	1	12,540	0.01%
2022/11/01	0	0.00	6	50.98	52.40	-6	12,539	-0.05%
2022/10/31	2.1	49.50	1	49.70	49.40	1.1	12,488	0.01%
2022/10/28	3	49.93	0	0.00	49.05	3	12,647	0.02%
2022/10/27	1	50.20	2	50.75	50.70	-1	12,840	-0.01%
2022/10/25	3	51.83	0	0.00	51.10	3	13,337	0.02%
2022/10/24	3	52.63	3	53.43	52.00	0	14,101	0.00%
2022/10/21	0	52.60	1	52.90	52.10	-1	14,806	-0.01%
2022/10/20	3	53.27	0	0.00	52.80	3	14,905	0.02%
2022/10/19	1	54.30	1	54.90	54.20	0	14,966	0.00%
2022/10/18	0	54.48	3	53.80	54.40	-3	15,164	-0.02%
2022/10/17	2	54.10	1	54.30	54.50	1	15,381	0.01%
2022/10/14	1	55.70	2	55.25	55.40	-1	15,541	-0.01%
2022/10/13	1	55.70	2	55.50	53.20	-1	15,544	-0.01%
2022/10/07	2	57.40	1	57.80	57.10	1	15,900	0.01%
2022/10/06	1	57.30	1	57.60	57.50	0	16,073	0.00%
2022/10/05	2	57.50	1	58.40	57.00	1	16,339	0.01%
2022/10/04	2	56.85	2	57.35	57.20	0	16,400	0.00%
2022/09/29	2	58.20	2	58.15	57.00	0	17,211	0.00%
2022/09/28	1	60.60	10	58.67	57.60	-9	17,426	-0.05%
2022/09/27	0	60.83	353	60.51	60.90	-353	17,803	-1.98%	大賣/鉅額交易
2022/09/26	2	61.70	5	61.40	60.60	-3	18,300	-0.02%
2022/09/23	2	65.84	3	63.80	63.80	-1	19,012	-0.01%
2022/09/22	0	0.00	2	65.30	66.60	-2	19,281	-0.01%
2022/09/21	0	0.00	1	66.50	65.40	-1	19,677	-0.01%
2022/09/20	7	66.03	7	66.04	66.30	0	20,980	0.00%
2022/09/19	10	66.43	7	65.46	64.20	3	21,765	0.01%
2022/09/16	3	66.63	3	65.27	64.50	0	21,976	0.00%
2022/09/15	1	66.10	2	66.40	66.00	-1	21,874	0.00%
2022/09/14	2	65.35	1	65.80	65.80	1	21,968	0.00%
2022/09/13	3	66.57	4	66.48	66.10	-1	21,968	0.00%
2022/09/12	6	66.43	3	65.93	66.00	3	21,911	0.01%
2022/09/08	0	0.00	2	66.10	66.90	-2	21,750	-0.01%
2022/09/07	0	63.60	31	63.61	63.80	-31	21,449	-0.14%
2022/09/06	1	64.79	3	63.57	63.50	-2	21,508	-0.01%
2022/09/05	7	65.40	2	65.45	65.20	5	21,382	0.02%
2022/09/02	4	64.93	38	64.59	64.80	-34	21,343	-0.16%
2022/09/01	1	65.90	1	66.40	65.80	0	21,248	0.00%
2022/08/31	9	66.80	9	66.23	66.20	0	21,323	0.00%
2022/08/30	18	66.07	22	66.15	66.30	-4	21,126	-0.02%
2022/08/29	0	0.00	2	63.70	64.40	-2	20,859	-0.01%
2022/08/26	4	64.70	3	64.53	64.20	1	20,704	0.00%
2022/08/25	13	65.42	8	65.34	65.00	5	20,571	0.02%
2022/08/24	2	65.25	4	65.53	65.40	-2	20,454	-0.01%
2022/08/23	50	65.17	61	65.51	65.80	-11	20,401	-0.05%
2022/08/22	25	65.08	12	65.51	65.00	13	20,372	0.06%
2022/08/19	58	64.37	61	63.36	63.70	-3	19,978	-0.02%
2022/08/18	5	63.36	5	63.26	64.00	0	19,698	0.00%
2022/08/17	3	62.03	2	62.55	62.00	1	19,495	0.01%
2022/08/16	98	63.27	23	65.80	62.10	75	19,317	0.39%
2022/08/15	8	63.95	12	64.03	64.70	-4	18,711	-0.02%
2022/08/12	4	62.80	14	63.00	63.10	-10	18,500	-0.05%
2022/08/11	10	62.31	475	61.90	62.90	-465	18,272	-2.54%	大賣/鉅額交易
2022/08/10	489	61.40	13	60.87	61.50	476	17,823	2.67%	大買/鉅額交易
2022/08/09	2	59.10	7	58.90	58.40	-5	17,220	-0.03%
2022/08/05	5	57.60	0	0.00	57.70	5	17,148	0.03%
2022/08/04	4	56.55	3	57.50	57.30	1	17,228	0.01%
2022/08/03	5	57.74	5	57.76	57.70	0	17,106	0.00%
2022/08/02	4	59.18	15	58.95	58.90	-11	16,927	-0.06%
2022/08/01	10	58.57	9	59.12	59.10	1	16,851	0.01%
2022/07/29	13	57.52	520	57.46	58.20	-507	16,566	-3.06%	大賣/鉅額交易
2022/07/28	503	56.92	21	56.52	56.70	482	15,807	3.05%	大買/鉅額交易
2022/07/27	2	53.80	2	53.80	54.40	0	15,127	0.00%
2022/07/26	0	52.60	4	53.60	53.40	-4	15,289	-0.03%
2022/07/25	20	53.22	3	52.97	52.90	17	15,443	0.11%
2022/07/22	340	54.74	5	54.96	54.80	335	15,678	2.14%	大買/鉅額交易
2022/07/21	4	53.54	4	53.33	53.90	0	15,833	0.00%
2022/07/20	1	54.50	0	0.00	54.10	1	16,130	0.01%
2022/07/19	1	55.10	3	55.00	54.60	-2	16,269	-0.01%
2022/07/18	7	54.41	3	54.77	54.60	4	16,315	0.02%
2022/07/15	13	54.35	17	55.24	54.00	-4	16,492	-0.02%
2022/07/14	1	54.50	2.3	55.79	56.40	-1.3	16,753	-0.01%
2022/07/13	3	55.13	4	55.13	54.80	-1	17,209	-0.01%
2022/07/12	0	54.33	1	54.20	54.10	-1	17,341	-0.01%
2022/07/11	1	53.60	4	54.28	55.00	-3	18,146	-0.02%
2022/07/08	3	54.83	5	55.08	54.20	-2	18,223	-0.01%
2022/07/07	7	54.80	11	55.36	55.50	-4	17,929	-0.02%
2022/07/06	16	54.81	16	54.75	54.10	0	17,590	0.00%
2022/07/05	15	55.53	15	55.23	54.70	0	17,415	0.00%
2022/07/04	16	55.13	17	54.90	55.60	-1	16,970	-0.01%
2022/07/01	31	55.94	38	54.54	55.50	-7	16,541	-0.04%
2022/06/30	25	55.08	18	55.34	55.10	7	15,706	0.04%
2022/06/29	27	54.72	28	54.70	54.40	-1	15,419	-0.01%
2022/06/28	34	56.06	32	55.42	55.00	2	15,986	0.01%
2022/06/27	24	54.14	624	54.59	54.90	-600	14,665	-4.09%	大賣/鉅額交易
2022/06/24	616	53.12	24	52.59	53.80	592	13,696	4.32%	大買/鉅額交易
2022/06/23	5	48.89	5	49.08	48.95	0	13,228	0.00%
2022/06/22	12	49.37	14	49.19	49.05	-2	13,237	-0.02%
2022/06/21	1	48.00	0	0.00	48.55	1	13,481	0.01%
2022/06/20	3	47.72	1	47.85	46.90	2	13,750	0.01%
2022/06/17	1	47.95	1	47.95	47.95	0	14,125	0.00%
2022/06/16	12	48.64	1	48.70	47.65	11	14,939	0.07%
2022/06/15	15	49.59	10	48.15	48.05	5	15,203	0.03%
2022/06/14	1	49.80	0	0.00	49.30	1	15,377	0.01%
2022/06/13	1	50.20	1	50.10	49.95	0	16,195	0.00%
2022/06/09	1	50.10	3	51.30	51.10	-2	17,198	-0.01%
2022/06/07	2	50.65	0	0.00	50.10	2	17,206	0.01%
2022/06/06	1	50.40	11	50.20	50.00	-10	17,158	-0.06%
2022/06/01	1	50.50	0	0.00	50.80	1	17,172	0.01%
2022/05/31	1	51.40	0	0.00	51.50	1	17,112	0.01%
2022/05/30	2	51.90	5	50.96	51.90	-3	17,036	-0.02%
2022/05/27	2	49.68	0	0.00	49.80	2	16,810	0.01%
2022/05/26	1	49.80	0	0.00	49.40	1	16,750	0.01%
2022/05/25	1	49.50	0	0.00	49.50	1	16,661	0.01%
2022/05/23	1	50.00	5	49.86	50.10	-4	16,545	-0.02%
2022/05/20	3	49.47	2	48.95	48.95	1	16,469	0.01%
2022/05/19	10	48.70	0	0.00	49.00	10	16,405	0.06%
2022/05/18	4	49.73	1	49.45	49.45	3	16,350	0.02%
2022/05/16	2	48.63	1	49.00	49.45	1	16,202	0.01%
2022/05/12	1	47.70	12	46.83	46.35	-11	15,880	-0.07%
2022/05/11	0	0.00	2	48.25	48.05	-2	15,656	-0.01%
2022/05/09	5	49.48	1	50.20	50.00	4	15,465	0.03%
2022/05/06	0	0.00	1	51.90	51.80	-1	15,251	-0.01%
2022/05/05	3	53.00	1	53.30	52.40	2	15,171	0.01%
2022/05/03	6.1	52.03	1	52.70	52.50	5.1	14,998	0.03%
2022/04/29	9.1	54.04	5	54.28	54.40	4.1	14,716	0.03%
2022/04/28	23	57.29	18.2	57.72	55.60	4.8	14,435	0.03%
2022/04/27	29	56.78	29	57.08	57.00	0	13,926	0.00%
2022/04/26	9	56.63	23	56.83	56.40	-14	13,487	-0.10%
2022/04/25	8	55.30	4	54.50	54.10	4	12,923	0.03%
2022/04/22	2	56.25	0	0.00	56.50	2	12,677	0.02%
2022/04/21	6	56.63	18	56.21	56.30	-12	12,534	-0.10%
2022/04/20	9	57.96	7	57.39	57.60	2	12,214	0.02%
2022/04/19	11	56.91	31	55.92	57.30	-20	11,523	-0.17%
2022/04/18	18	55.30	18.2	55.78	55.30	-0.2	10,878	0.00%
2022/04/15	8.1	56.24	16	56.34	55.60	-7.9	10,439	-0.08%
2022/04/14	18	54.63	12	55.08	55.50	6	9,471	0.06%
2022/04/13	1	52.70	0	0.00	52.90	1	9,118	0.01%
2022/04/12	1	52.90	2	52.40	52.80	-1	9,096	-0.01%
2022/04/11	1	54.30	2	53.80	53.60	-1	8,999	-0.01%
2022/04/08	5	52.90	8	53.03	52.90	-3	8,831	-0.03%
2022/04/07	7	52.93	0	0.00	51.60	7	8,700	0.08%
2022/04/06	2	53.50	0	0.00	53.90	2	8,537	0.02%
2022/04/01	8	53.73	7	54.20	54.00	1	8,419	0.01%
2022/03/31	247	54.41	219	54.15	54.70	28	8,231	0.34%	大買/大賣/
2022/03/30	1	53.90	1	54.00	54.30	0	7,199	0.00%
2022/03/29	6	54.20	1	54.20	54.00	5	7,173	0.07%
2022/03/28	4	54.23	5	54.04	54.70	-1	7,042	-0.01%
2022/03/25	2	53.90	0	0.00	53.80	2	6,846	0.03%
2022/03/24	23	54.81	54	55.20	53.70	-31	6,702	-0.46%
2022/03/23	1	53.90	15	54.26	54.70	-14	6,272	-0.22%
2022/03/22	14	54.84	14	54.59	54.90	0	5,971	0.00%
2022/03/21	16	53.34	45	54.07	54.10	-29	5,535	-0.52%
2022/03/18	1	50.70	5	50.24	50.80	-4	4,688	-0.09%
2022/03/17	103	50.72	110	50.65	51.10	-7	4,392	-0.16%	大買/大賣/
2022/03/16	33	51.98	36	51.75	51.90	-3	4,011	-0.07%
2022/03/15	40	50.27	438	49.98	49.10	-398	3,156	-12.61%	大賣/鉅額交易
2022/03/14	414	49.89	19.3	49.03	50.10	394.7	2,651	14.89%	大買/鉅額交易
2022/03/11	0	0.00	2	44.88	45.55	-2	2,123	-0.09%
2022/03/10	2	44.45	1	44.20	44.45	1	1,991	0.05%
2022/03/08	1	41.50	0	0.00	41.50	1	1,950	0.05%
2022/03/01	0	0.00	1	42.60	42.55	-1	1,975	-0.05%
2022/02/24	2	41.65	3	41.27	41.20	-1	2,028	-0.05%
2022/02/23	1	42.00	1	42.55	42.40	0	2,053	0.00%
2022/02/21	1	43.30	0	0.00	43.40	1	2,121	0.05%
2022/02/14	1	43.05	0	0.00	42.70	1	2,505	0.04%
2022/02/11	1	43.65	0	0.00	43.70	1	2,526	0.04%
2022/02/09	0.6	43.70	1	43.85	44.00	-0.4	2,656	-0.02%
2022/02/07	2	42.40	0	0.00	42.90	2	2,678	0.07%
2022/01/24	1	41.25	1	41.85	41.85	0	2,822	0.00%
2022/01/21	2	42.53	3	42.50	42.30	-1	2,841	-0.04%
2022/01/17	0.2	43.45	0	0.00	43.45	0.2	3,308	0.00%
2022/01/14	1	43.50	0	0.00	43.50	1	3,482	0.03%
2022/01/07	0	0.00	1	45.25	44.70	-1	4,168	-0.02%
2021/12/29	0	0.00	1	45.40	45.35	-1	4,370	-0.02%
2021/12/28	1	44.95	2	45.05	44.80	-1	4,372	-0.02%
2021/12/24	0	0.00	1	45.20	44.90	-1	4,811	-0.02%
2021/12/23	2	44.85	3	44.90	44.80	-1	5,005	-0.02%
2021/12/22	1	43.75	0	0.00	43.80	1	5,264	0.02%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/14	2	43.30	0	0.00	43.25	2	5,238	0.04%
2021/12/09	1	43.95	0	0.00	43.75	1	5,229	0.02%
2021/12/08	2	44.30	0	0.00	44.30	2	5,196	0.04%
2021/12/07	2	45.13	0	0.00	45.00	2	5,129	0.04%
2021/11/30	0	0.00	1	45.30	44.85	-1	5,205	-0.02%
2021/11/29	1	43.60	2	44.28	44.50	-1	5,193	-0.02%
2021/11/22	0	0.00	1	45.25	45.55	-1	5,109	-0.02%
2021/11/19	0	0.00	7	45.20	45.00	-7	5,067	-0.14%
2021/11/17	1	45.20	0	0.00	45.55	1	5,015	0.02%
2021/11/16	1	44.80	3	45.08	45.65	-2	4,981	-0.04%
2021/11/15	0	0.00	2	44.00	43.95	-2	4,853	-0.04%
2021/11/12	0	0.00	1	43.75	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	1	43.20	43.25	-1	4,783	-0.02%
2021/11/10	1	42.40	0	0.00	42.60	1	4,747	0.02%
2021/11/09	0	0.00	4	42.55	42.55	-4	4,734	-0.08%
2021/11/08	0	0.00	1	41.60	42.05	-1	4,663	-0.02%
2021/11/05	1	40.90	0	0.00	41.25	1	4,663	0.02%
2021/11/04	1	40.85	0	0.00	40.95	1	4,715	0.02%
2021/11/01	1	42.15	2	41.95	42.05	-1	4,685	-0.02%
2021/10/29	2	41.10	0	0.00	41.15	2	4,661	0.04%
2021/10/28	1	41.00	1	40.60	41.10	0	4,626	0.00%
2021/10/27	1	39.45	0	0.00	39.75	1	4,571	0.02%
2021/10/26	5	39.50	0	0.00	39.35	5	4,630	0.11%
2021/10/21	27.1	41.52	8	41.20	41.30	19.1	4,695	0.41%
2021/10/14	1	45.30	0	0.00	45.40	1	4,070	0.02%
2021/10/12	0	0.00	2	46.60	46.25	-2	4,124	-0.05%
2021/10/07	2	47.60	0	0.00	47.80	2	4,125	0.05%
2021/10/06	5	46.70	5	47.75	46.50	0	4,154	0.00%
2021/10/05	1	46.70	1	46.05	46.20	0	4,050	0.00%
2021/10/04	7	46.68	2	46.33	46.40	5	4,066	0.12%
2021/10/01	6	49.72	6	48.94	46.50	0	4,025	0.00%
2021/09/30	6	48.95	1	48.40	48.75	5	3,694	0.14%
2021/09/29	4	48.34	5	48.45	48.70	-1	3,488	-0.03%
2021/09/28	0	0.00	1	46.30	47.05	-1	3,193	-0.03%
2021/09/14	0	0.00	3	45.57	45.50	-3	3,755	-0.08%
2021/09/08	0.5	45.15	0	0.00	45.00	0.5	4,384	0.01%
2021/09/07	1	46.05	1	45.95	46.00	0	4,414	0.00%
2021/09/06	0	0.00	1	48.35	47.85	-1	4,409	-0.02%
2021/09/03	1	48.75	0	0.00	48.70	1	4,376	0.02%
2021/09/01	0	0.00	1	48.75	48.95	-1	4,394	-0.02%
2021/08/31	5	48.70	1	48.55	49.00	4	4,429	0.09%
2021/08/30	0	0.00	1	48.70	48.50	-1	4,467	-0.02%
2021/08/25	1	47.65	1	47.55	47.70	0	4,605	0.00%
2021/08/24	0	0.00	13	47.25	47.35	-13	4,633	-0.28%
2021/08/20	1	45.80	0	0.00	46.00	1	4,715	0.02%
2021/08/18	0	0.00	3	46.13	46.70	-3	4,801	-0.06%
2021/08/17	5	46.55	0	0.00	46.15	5	4,891	0.10%
2021/08/12	2	47.50	3	47.50	47.60	-1	4,969	-0.02%
2021/08/11	2	47.43	1	47.20	47.35	1	5,088	0.02%
2021/08/09	1	49.25	0	0.00	49.20	1	5,268	0.02%
2021/08/06	0	0.00	1	50.20	50.00	-1	5,382	-0.02%
2021/08/04	1	51.30	1	50.90	50.90	0	5,830	0.00%
2021/08/03	3	50.20	0	0.00	50.20	3	5,928	0.05%
2021/07/28	17	51.45	18	51.42	50.30	-1	6,125	-0.02%
2021/07/23	1	49.60	0	0.00	49.55	1	6,086	0.02%
2021/07/22	1	49.05	0	0.00	49.20	1	6,195	0.02%
2021/07/21	0	0.00	1	49.60	49.05	-1	6,317	-0.02%
2021/07/19	1	50.80	0	0.00	50.80	1	6,457	0.02%
2021/07/16	1	50.30	1	50.20	50.20	0	6,657	0.00%
2021/07/15	0	0.00	4	49.28	50.20	-4	6,934	-0.06%
2021/07/14	3	49.17	1	49.35	49.05	2	7,047	0.03%
2021/07/13	1	50.50	5	49.85	49.70	-4	7,214	-0.06%
2021/07/12	0	0.00	1	49.85	49.70	-1	7,453	-0.01%
2021/07/09	6	49.22	0	0.00	49.10	6	7,525	0.08%
2021/07/08	2	49.90	2	49.80	49.80	0	7,848	0.00%
2021/07/07	0	0.00	1	50.50	49.90	-1	8,285	-0.01%
2021/07/06	2	50.50	0	0.00	49.90	2	8,754	0.02%
2021/07/05	1	49.95	2	50.55	50.40	-1	9,480	-0.01%
2021/07/02	2	49.90	1	50.50	50.00	1	9,650	0.01%
2021/06/30	20	51.00	0	0.00	50.80	20	10,034	0.20%
2021/06/29	3	50.70	3	50.83	50.50	0	10,099	0.00%
2021/06/28	0	0.00	1	51.10	51.00	-1	10,209	-0.01%
2021/06/25	20	52.90	1	52.20	52.30	19	10,177	0.19%
2021/06/24	0	0.00	1	52.50	52.30	-1	10,163	-0.01%
2021/06/23	3	52.30	1	52.60	53.00	2	10,154	0.02%
2021/06/22	12	52.51	5	52.58	53.00	7	10,174	0.07%
2021/06/21	2	49.83	2	50.40	50.20	0	9,833	0.00%
2021/06/18	1	50.90	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	4	50.50	51.30	-4	10,040	-0.04%
2021/06/11	0	0.00	1	50.00	50.00	-1	10,559	-0.01%
2021/06/09	1	49.20	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.30	1	50.20	49.40	0	11,737	0.00%
2021/06/04	1	51.30	0	0.00	50.30	1	12,105	0.01%
2021/06/03	1	50.70	0	0.00	50.70	1	12,176	0.01%
2021/06/01	1	51.60	0	0.00	51.50	1	12,559	0.01%
2021/05/28	2	51.60	0	0.00	51.20	2	13,746	0.01%
2021/05/27	20	51.50	0	0.00	51.50	20	13,815	0.14%
2021/05/26	2	49.85	2	49.80	50.40	0	13,869	0.00%
2021/05/25	1	49.75	3	49.78	49.80	-2	13,915	-0.01%
2021/05/24	1	48.35	0	0.00	48.35	1	14,033	0.01%
2021/05/20	1	47.60	0	0.00	47.55	1	14,394	0.01%
2021/05/18	4	45.73	3	46.50	47.45	1	14,584	0.01%
2021/05/17	0	0.00	2	44.50	44.65	-2	14,712	-0.01%
2021/05/14	1	49.30	6	48.44	47.50	-5	14,647	-0.03%
2021/05/13	1	47.30	4	46.13	47.00	-3	14,627	-0.02%
2021/05/12	2	46.05	0	0.00	45.75	2	14,724	0.01%
2021/05/11	1.5	49.33	1	48.50	49.20	0.5	14,627	0.00%
2021/05/10	5	52.78	5	52.18	52.00	0	15,070	0.00%
2021/05/07	3	52.07	0	0.00	52.50	3	15,779	0.02%
2021/05/06	12	51.13	18	51.77	51.70	-6	15,779	-0.04%
2021/05/04	4	49.75	1	49.40	49.35	3	15,716	0.02%
2021/05/03	1	53.00	1	52.00	52.00	0	15,725	0.00%
2021/04/28	0	0.00	12	53.45	53.50	-12	15,790	-0.08%
2021/04/27	5	54.14	0	0.00	54.10	5	15,841	0.03%
2021/04/26	0	0.00	2.1	54.27	54.20	-2.1	15,879	-0.01%
2021/04/23	6	53.72	10	53.80	53.70	-4	16,025	-0.02%
2021/04/22	5	56.06	3	54.40	54.10	2	16,084	0.01%
2021/04/21	4	57.25	2	56.30	56.30	2	15,904	0.01%
2021/04/20	0	0.00	2	55.80	56.00	-2	15,756	-0.01%
2021/04/19	9	55.97	4	56.18	56.30	5	15,798	0.03%
2021/04/16	2	55.65	24	55.83	56.10	-22	15,903	-0.14%
2021/04/14	7	54.61	4	53.85	54.10	3	15,998	0.02%
2021/04/13	30	56.08	12	56.40	55.40	18	16,006	0.11%
2021/04/12	33	57.20	251	56.66	56.40	-218	15,934	-1.37%	大賣/鉅額交易
2021/04/09	260	57.19	29	56.29	57.30	231	16,319	1.42%	大買/鉅額交易
2021/04/08	8	54.90	7	54.60	54.30	1	16,049	0.01%
2021/04/07	7	54.31	4	54.23	54.40	3	16,015	0.02%
2021/04/06	3	53.40	2	53.10	53.40	1	16,165	0.01%
2021/04/01	10	52.70	0	0.00	52.70	10	16,164	0.06%
2021/03/31	1	53.20	0	0.00	52.80	1	16,177	0.01%
2021/03/30	0	0.00	1	53.40	53.50	-1	16,210	-0.01%
2021/03/29	4	52.70	2.2	52.91	53.50	1.8	16,443	0.01%
2021/03/26	1	52.40	0	0.00	52.60	1	16,622	0.01%
2021/03/25	1	52.50	13	51.88	51.80	-12	16,865	-0.07%
2021/03/24	2	53.20	2	53.25	53.20	0	17,349	0.00%
2021/03/23	0	0.00	7	54.27	53.90	-7	17,498	-0.04%
2021/03/22	1	53.20	1	53.40	53.20	0	17,696	0.00%
2021/03/19	8	54.20	0	0.00	54.00	8	18,236	0.04%
2021/03/18	6	54.98	6	55.57	55.00	0	18,672	0.00%
2021/03/17	5	53.84	2	53.95	53.80	3	19,532	0.02%
2021/03/16	8	55.14	4	54.85	54.70	4	20,212	0.02%
2021/03/15	3	55.23	2.2	55.41	55.10	0.8	20,601	0.00%
2021/03/12	9	55.13	31	54.98	54.60	-22	21,284	-0.10%
2021/03/11	8	53.59	5	53.40	53.10	3	21,124	0.01%
2021/03/10	2	52.20	2	52.50	52.00	0	21,286	0.00%
2021/03/09	2	51.80	3	51.93	51.80	-1	21,847	0.00%
2021/03/08	3	52.47	1	53.30	51.90	2	21,986	0.01%
2021/03/05	3	51.13	0	0.00	51.40	3	22,218	0.01%
2021/03/04	30	53.47	27	54.15	52.70	3	22,943	0.01%
2021/03/03	12	52.86	13	53.06	53.90	-1	23,991	0.00%
2021/03/02	0	0.00	1	51.20	50.20	-1	24,507	0.00%
2021/02/26	2	50.70	3	49.92	50.10	-1	26,263	0.00%
2021/02/24	0	0.00	1	51.50	50.40	-1	26,877	0.00%
2021/02/23	2	51.65	0	0.00	51.70	2	27,023	0.01%
2021/02/22	6	50.77	37	50.56	51.40	-31	27,601	-0.11%
2021/02/19	2	50.05	1	50.00	50.00	1	27,761	0.00%
2021/02/18	5	50.01	4	50.35	50.50	1	27,860	0.00%
2021/02/17	28	48.99	36	48.93	49.30	-8	27,884	-0.03%
2021/02/05	14	48.07	20	47.48	47.55	-6	27,902	-0.02%
2021/02/04	19	47.69	18	47.54	47.45	1	28,067	0.00%
2021/02/03	50	47.91	42	48.09	47.20	8	28,193	0.03%
2021/02/02	5	47.03	14	46.91	46.70	-9	28,299	-0.03%
2021/02/01	29	47.04	20	46.33	46.75	9	28,457	0.03%
2021/01/29	45	49.01	52	48.45	47.90	-7	28,128	-0.02%
2021/01/28	10	47.10	9	46.66	46.55	1	28,220	0.00%
2021/01/27	2	47.18	2	47.45	47.70	0	28,560	0.00%
2021/01/26	4	47.74	5	47.19	47.15	-1	29,167	0.00%
2021/01/25	44	48.23	16	48.00	48.10	28	29,673	0.09%
2021/01/22	19	46.46	16	46.19	46.45	3	30,115	0.01%
2021/01/21	0	0.00	1	45.40	45.40	-1	30,797	0.00%
2021/01/20	0	0.00	1	45.30	45.30	-1	32,476	0.00%
2021/01/19	1	48.10	0	0.00	47.55	1	32,656	0.00%
2021/01/18	2	45.45	3	45.25	47.65	-1	33,008	0.00%
2021/01/14	1	48.20	8	48.35	48.10	-7	33,472	-0.02%
2021/01/13	7	48.39	9	48.17	48.20	-2	33,635	-0.01%
2021/01/12	6	49.47	6	48.25	48.25	0	33,857	0.00%
2021/01/11	5	49.42	1	49.60	49.45	4	34,026	0.01%
2021/01/08	1	47.65	12	48.02	48.20	-11	34,121	-0.03%
2021/01/07	43	48.75	45	48.11	47.75	-2	34,457	-0.01%
2021/01/06	15	47.77	18	47.41	47.10	-3	35,051	-0.01%
2021/01/05	61	49.41	28	48.82	48.65	33	35,154	0.09%
2021/01/04	24	51.06	15	50.34	49.10	9	35,607	0.03%
2020/12/31	11	54.56	8	53.60	53.60	3	35,064	0.01%
2020/12/30	0	0.00	4	55.90	56.20	-4	34,948	-0.01%
2020/12/29	28	56.57	14	56.16	55.90	14	35,653	0.04%
2020/12/28	6	54.93	11	55.34	55.20	-5	35,848	-0.01%
2020/12/25	18	55.09	25	54.80	54.60	-7	36,510	-0.02%
2020/12/24	14	55.48	3	55.17	54.70	11	36,688	0.03%
2020/12/23	9	54.06	9	54.60	54.30	0	36,828	0.00%
2020/12/22	4.1	53.59	7	55.21	53.10	-3	37,382	-0.01%
2020/12/21	19	55.28	17	55.46	55.50	2	37,567	0.01%
2020/12/18	45	54.10	48	55.71	55.80	-3	38,202	-0.01%
2020/12/17	15	52.61	14	53.01	53.00	1	38,116	0.00%
2020/12/16	1	54.00	3	53.23	54.20	-2	38,160	-0.01%
2020/12/15	32	52.73	26	52.06	51.80	6	38,056	0.02%
2020/12/14	16	54.72	11	55.20	55.60	5	37,801	0.01%
2020/12/11	42	57.46	33	57.27	55.80	9	37,521	0.02%
2020/12/10	39	64.24	40	63.25	61.70	-1	36,688	0.00%
2020/12/09	23	62.53	20	62.99	63.30	3	36,539	0.01%
2020/12/08	42	60.24	39	60.48	61.50	3	37,342	0.01%
2020/12/07	5	57.16	19	57.24	58.20	-14	37,134	-0.04%
2020/12/04	14	56.84	40	57.06	57.30	-26	37,103	-0.07%
2020/12/03	14	58.91	9	59.24	58.30	5	37,234	0.01%
2020/12/02	4	57.65	97	57.26	57.40	-93	37,364	-0.25%
2020/12/01	51	58.81	51	58.30	58.00	0	38,275	0.00%
2020/11/30	51	57.95	40	57.84	58.50	11	38,300	0.03%
2020/11/27	77	57.68	32	57.83	56.70	45	37,928	0.12%
2020/11/26	96	55.89	33	56.03	55.60	63	37,034	0.17%
2020/11/25	10	54.67	36	54.82	56.10	-26	36,177	-0.07%
2020/11/24	5	51.04	4	51.15	51.00	1	34,519	0.00%
2020/11/23	5	49.98	4	50.75	50.90	1	34,095	0.00%
2020/11/20	6	50.46	3	50.02	49.65	3	33,763	0.01%
2020/11/19	5	49.88	9	50.49	50.30	-4	33,458	-0.01%
2020/11/18	3	49.03	3.5	49.81	49.75	-0.5	32,719	0.00%
2020/11/17	3	47.78	8	48.11	47.65	-5	32,390	-0.02%
2020/11/16	8.5	47.97	5	47.69	47.55	3.5	32,271	0.01%
2020/11/13	1	47.75	1	48.60	48.55	0	32,114	0.00%
2020/11/12	16	47.74	0	0.00	47.20	16	32,031	0.05%
2020/11/11	0	0.00	170	48.40	48.65	-170	32,081	-0.53%	大賣/鉅額交易
2020/11/10	10	48.81	0	0.00	48.80	10	32,097	0.03%
2020/11/09	46	50.18	22	50.09	49.85	24	31,720	0.08%
2020/11/06	10	49.83	10	50.00	50.00	0	31,373	0.00%
2020/11/05	102	50.61	32	50.44	50.20	70	31,123	0.22%	大買/
2020/11/04	6	48.98	0	0.00	49.00	6	30,304	0.02%
2020/11/03	18	49.54	14	49.79	49.60	4	29,905	0.01%
2020/11/02	16	48.56	16	48.31	49.05	0	29,259	0.00%
2020/10/30	103	51.71	29	49.39	48.15	74	28,635	0.26%	大買/
2020/10/29	33	51.98	7	51.91	51.90	26	27,928	0.09%
2020/10/28	52	52.03	111.2	51.32	53.00	-59.2	27,143	-0.22%	大賣/
2020/10/27	4	49.81	84	49.95	48.75	-80	25,399	-0.31%
2020/10/26	4	49.16	4.3	49.27	49.45	-0.3	25,117	0.00%
2020/10/23	19	48.53	30	48.57	49.00	-11	24,608	-0.04%
2020/10/22	10	47.05	0	0.00	47.00	10	24,019	0.04%
2020/10/21	8	46.46	8	46.79	46.10	0	23,783	0.00%
2020/10/20	4	45.98	5	46.03	45.90	-1	23,587	0.00%
2020/10/19	6	47.13	1	46.90	47.25	5	23,359	0.02%
2020/10/16	5	47.80	1	48.70	47.40	4	23,270	0.02%
2020/10/15	30	49.95	1	51.00	49.30	29	22,868	0.13%
2020/10/14	7.1	51.21	9	51.84	50.70	-1.9	22,361	-0.01%
2020/10/13	2	48.60	2	49.28	49.40	0	21,443	0.00%
2020/10/12	122	48.12	23	48.60	49.40	99	20,980	0.47%	大買/
2020/10/08	13	47.55	11	46.91	47.00	2	20,214	0.01%
2020/10/07	3	46.67	1	46.55	46.55	2	19,873	0.01%
2020/10/06	16.1	46.07	22	46.85	46.90	-5.9	19,520	-0.03%
2020/10/05	4	43.78	14	43.97	45.60	-10	18,668	-0.05%
2020/09/30	39	43.14	26	43.76	42.70	13	18,081	0.07%
2020/09/29	4	42.19	22	41.99	41.65	-18	17,218	-0.10%
2020/09/28	3	42.67	12	42.52	43.10	-9	16,997	-0.05%
2020/09/25	39	44.98	77.6	43.30	42.65	-38.6	16,664	-0.23%
2020/09/24	31	46.41	42	45.37	44.75	-11	15,808	-0.07%
2020/09/23	66	47.01	36	46.40	47.10	30	15,373	0.20%
2020/09/22	17	50.34	36	48.48	48.40	-19	14,434	-0.13%
2020/09/21	3	51.40	14.1	51.47	51.50	-11.1	13,840	-0.08%
2020/09/18	10	51.84	16	52.05	51.20	-6	13,532	-0.04%
2020/09/17	32	51.87	30	52.23	51.30	2	13,284	0.02%
2020/09/16	7	51.79	7	51.96	51.60	0	12,833	0.00%
2020/09/15	25	51.52	4	51.50	52.00	21	12,553	0.17%
2020/09/14	29	51.03	37	51.19	51.50	-8	12,216	-0.07%
2020/09/11	29	54.59	30	53.02	52.40	-1	11,514	-0.01%
2020/09/10	31	52.13	28	52.15	53.40	3	10,049	0.03%
2020/09/09	20	49.20	3	49.93	49.75	17	9,160	0.19%
2020/09/08	16	50.33	14	48.45	48.50	2	8,760	0.02%
2020/09/07	51	50.28	13	49.47	51.00	38	8,130	0.47%
2020/09/04	28	45.63	21.4	45.79	46.60	6.6	7,381	0.09%
2020/09/02	6	39.98	9	40.15	42.15	-3	5,672	-0.05%
2020/09/01	4	38.03	7	39.54	39.95	-3	5,137	-0.06%
2020/08/31	0	0.00	8	37.24	37.60	-8	4,513	-0.18%
2020/08/28	3	34.40	2	34.20	34.55	1	4,125	0.02%
2020/08/21	1	32.80	0	0.00	32.75	1	4,006	0.02%
2020/08/20	0	0.00	8	32.61	32.65	-8	3,967	-0.20%
2020/08/19	1	34.60	1	34.50	34.25	0	3,841	0.00%
2020/08/18	0	0.00	1	34.15	34.05	-1	3,756	-0.03%
2020/08/17	15	34.20	14	34.21	34.50	1	3,596	0.03%
2020/08/14	3	31.93	12	31.91	31.40	-9	3,273	-0.27%
2020/08/12	0	0.00	1	31.20	31.25	-1	3,091	-0.03%
2020/08/11	10	31.00	0	0.00	31.10	10	3,108	0.32%
2020/07/30	1	30.30	0	0.00	30.45	1	3,316	0.03%
2020/07/23	2	31.20	4	31.18	31.55	-2	3,207	-0.06%
2020/07/22	4	30.69	2	30.70	30.75	2	3,084	0.06%
2020/07/15	80	29.48	80	29.21	28.90	0	2,787	0.00%
2020/06/19	3	27.45	0	0.00	27.15	3	2,778	0.11%
2020/06/15	5	27.52	0	0.00	27.40	5	2,895	0.17%
2020/06/12	2	27.45	0	0.00	27.40	2	2,906	0.07%
2020/06/09	3	29.00	0	0.00	29.00	3	2,968	0.10%
2020/06/08	5	29.00	0	0.00	29.05	5	3,081	0.16%
2020/05/29	1	28.80	0	0.00	28.50	1	3,015	0.03%
2020/05/28	1	28.80	0	0.00	29.20	1	2,941	0.03%
2020/05/27	0	0.00	0.2	27.90	28.00	-0.2	2,845	-0.01%
2020/05/22	0	0.00	5	27.40	27.40	-5	2,924	-0.17%
2020/05/11	2	27.25	2	27.15	27.20	0	2,698	0.00%
2020/05/08	0	0.00	27.5	25.61	26.00	-27.5	2,614	-1.05%
2020/05/06	5	25.00	0	0.00	25.05	5	2,663	0.19%
2020/04/15	0	0.00	1	23.90	24.40	-1	3,667	-0.03%
2020/04/14	1	23.75	0	0.00	23.80	1	3,675	0.03%
2020/04/09	0	0.00	20	23.40	23.25	-20	3,793	-0.53%
2020/03/25	0	0.00	2	21.53	21.85	-2	3,996	-0.05%
2020/03/24	2	21.00	0	0.00	20.85	2	3,954	0.05%
2020/03/20	0.1	20.70	3	21.10	20.70	-2.9	3,963	-0.07%
2020/03/19	3.1	19.73	1	20.30	19.70	2.1	3,930	0.05%
2020/03/18	1	21.75	1	21.95	21.85	0	3,853	0.00%
2020/03/17	2	21.83	0	0.00	21.70	2	3,843	0.05%
2020/03/16	0	0.00	1	22.30	22.20	-1	3,825	-0.03%
2020/03/13	21.2	21.76	1	21.70	22.35	20.2	3,768	0.54%
2020/03/12	0.1	23.30	0	0.00	23.45	0.1	3,674	0.00%
2020/03/10	0.3	25.00	2	25.05	25.00	-1.7	3,530	-0.05%
2020/03/02	2	26.25	0	0.00	25.80	2	3,465	0.06%
2020/02/27	1	26.30	0	0.00	26.00	1	3,421	0.03%
2020/02/26	0	0.00	1	26.60	26.55	-1	3,373	-0.03%
2020/02/25	0	0.00	1	26.45	26.30	-1	3,311	-0.03%
2020/02/21	2	27.55	0	0.00	27.30	2	3,226	0.06%
2020/02/20	1	27.65	2	27.85	27.75	-1	3,208	-0.03%
2020/02/18	1	28.00	0	0.00	27.40	1	3,155	0.03%
2020/02/17	0	0.00	2	27.75	28.05	-2	3,170	-0.06%
2020/02/14	0	0.00	1	27.35	27.45	-1	3,146	-0.03%
2020/02/12	1	27.90	1	28.20	28.05	0	3,030	0.00%
2020/02/11	3	28.15	0	0.00	28.05	3	2,997	0.10%
2020/02/06	1	28.90	1	28.80	28.70	0	2,842	0.00%
2020/01/30	0	0.00	12	26.70	26.45	-12	2,344	-0.51%
2020/01/17	12	27.98	0	0.00	27.15	12	2,170	0.55%
2020/01/16	0	0.00	1	28.55	27.85	-1	2,020	-0.05%
2020/01/09	0	0.00	1	26.25	26.45	-1	1,620	-0.06%
2020/01/03	0	0.00	36	25.25	25.60	-36	1,351	-2.66%
2020/01/02	1	25.15	1	24.80	25.55	0	1,251	0.00%
2019/12/31	0	0.00	26	24.49	24.30	-26	1,110	-2.34%
2019/12/27	0	0.00	36	22.80	22.80	-36	899	-4.00%
2019/11/14	1	21.35	1	21.35	21.35	0	623	0.00%
2019/11/05	0	0.00	1	20.55	20.50	-1	529	-0.19%
2019/11/04	0	0.00	1	20.50	20.50	-1	533	-0.19%
2019/10/22	2	20.20	0	0.00	20.40	2	576	0.35%
2019/10/21	0	0.00	2	20.50	20.45	-2	567	-0.35%
2019/10/18	3	20.25	0	0.00	20.60	3	560	0.54%
2019/10/16	1	20.30	0	0.00	20.35	1	566	0.18%
2019/10/15	4	20.30	0	0.00	20.30	4	569	0.70%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/27	2	20.20	0	0.00	20.20	2	591	0.34%
2019/09/26	1	20.30	0	0.00	20.30	1	596	0.17%
2019/09/24	1	20.45	0	0.00	20.40	1	615	0.16%
2019/08/29	0	0.00	1	20.15	20.15	-1	695	-0.14%
2019/08/28	1	20.15	0	0.00	20.05	1	692	0.14%
2019/08/27	0	0.00	1	20.85	20.85	-1	674	-0.15%
2019/07/09	0	0.00	1	21.20	21.20	-1	916	-0.11%
2019/06/26	1	21.35	0	0.00	21.35	1	926	0.11%
2019/06/20	1	21.05	0	0.00	21.10	1	910	0.11%
2019/06/10	0	0.00	0.7	21.00	21.15	-0.7	884	-0.07%
2019/04/26	10	20.85	0	0.00	20.80	10	513	1.95%
2019/04/02	0	0.00	1	20.55	20.65	-1	405	-0.25%
2019/03/27	1	20.60	0	0.00	20.60	1	400	0.25%
2019/01/24	1	19.70	0	0.00	19.80	1	446	0.22%
2019/01/18	8	19.70	0	0.00	19.60	8	481	1.66%
2018/12/18	10	19.95	0	0.00	19.85	10	881	1.13%
2018/11/15	0	0.00	1	20.30	20.30	-1	1,051	-0.10%
2018/11/13	4	20.60	3	20.53	20.50	1	1,038	0.10%
2018/11/07	2	20.80	2	20.75	20.60	0	1,041	0.00%
2018/10/17	0.3	20.45	0	0.00	20.55	0.3	1,053	0.03%
2018/10/12	0	0.00	2	20.45	20.90	-2	1,065	-0.19%
2018/10/09	0	0.00	1	21.10	20.85	-1	1,090	-0.09%
2018/10/08	1	21.15	0	0.00	21.20	1	1,085	0.09%
2018/08/10	0	0.00	1	21.35	21.30	-1	1,191	-0.08%
2018/07/23	0	0.00	0.6	21.60	21.70	-0.6	1,310	-0.05%
2018/07/17	0	0.00	16	21.40	21.35	-16	1,313	-1.22%
2018/07/11	1	21.15	0	0.00	20.85	1	1,422	0.07%
2018/07/06	0	0.00	2	20.05	20.30	-2	1,402	-0.14%
2018/06/15	2	21.10	0	0.00	20.85	2	2,608	0.08%
2018/06/14	0	0.00	2	21.55	21.20	-2	2,592	-0.08%
2018/06/12	0	0.00	0.9	20.70	20.75	-0.9	2,504	-0.03%
2018/06/06	0	0.00	1	21.00	20.95	-1	2,495	-0.04%
2018/06/04	2	21.15	0	0.00	21.20	2	2,475	0.08%
2018/05/16	10	21.10	0	0.00	21.10	10	2,422	0.41%
2018/05/04	16	20.80	0	0.00	20.80	16	2,406	0.66%
2018/04/27	0	0.00	1	21.30	21.30	-1	2,413	-0.04%
2018/04/26	0	0.00	10	21.40	21.30	-10	2,431	-0.41%
2018/04/23	10	22.15	10	22.00	22.25	0	2,459	0.00%
2018/04/20	10	22.80	0	0.00	22.40	10	2,436	0.41%
2018/04/17	0	0.00	2	22.03	21.85	-2	2,361	-0.08%
2018/04/16	0	0.00	4	22.45	22.55	-4	2,358	-0.17%
2018/04/13	1	22.40	0	0.00	22.40	1	2,328	0.04%
2018/04/10	2	23.10	1	23.90	22.80	1	2,251	0.04%
2018/04/09	3	23.77	23	24.00	24.40	-20	2,110	-0.95%
2018/04/03	5	22.52	1	22.35	22.70	4	1,772	0.23%
2018/04/02	1	21.95	0	0.00	21.90	1	1,670	0.06%
2018/03/30	10	22.95	4	22.63	22.00	6	1,650	0.36%
2018/03/29	1	21.30	0	0.00	21.60	1	1,451	0.07%
2018/03/21	2	20.75	0	0.00	20.45	2	1,892	0.11%
2018/03/16	5	20.70	0	0.00	20.80	5	1,965	0.25%
2018/03/15	0	0.00	1	20.55	20.50	-1	1,972	-0.05%
2018/03/12	1	20.25	0	0.00	20.30	1	2,028	0.05%
2018/03/09	4	20.05	0	0.00	20.05	4	2,045	0.20%
2018/02/27	0	0.00	2	20.25	20.40	-2	2,755	-0.07%
2018/02/12	7	20.00	0	0.00	19.95	7	2,850	0.25%
2018/01/30	0	0.00	15	21.15	21.10	-15	2,999	-0.50%
2018/01/19	2	22.00	0	0.00	21.95	2	3,046	0.07%
2018/01/03	0	0.00	5	22.50	22.45	-5	3,390	-0.15%