中興電 (1513)-兆豐-埔墘券商分點個股進出

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
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/21	0	0.00	5	159.50	159.00	-5	6,142	-0.08%
2024/11/20	10	156.50	0	0.00	156.50	10	6,517	0.15%
2024/11/18	0	159.00	0	0.00	155.50	0	7,065	0.00%
2024/11/15	0	0.00	1	161.00	160.50	-1	7,155	-0.01%
2024/11/14	0.2	160.50	4	163.13	160.50	-3.9	7,416	-0.05%
2024/11/13	3	164.33	1	167.00	163.00	2	7,680	0.03%
2024/11/12	4	168.00	2	167.00	167.00	2	8,027	0.02%
2024/11/11	3	168.50	0.1	170.00	170.50	3	8,850	0.03%
2024/11/08	7	168.14	0	0.00	167.00	7	9,445	0.07%
2024/11/07	1	169.50	0.2	166.50	169.50	0.8	9,706	0.01%
2024/11/06	0	0.00	8	165.00	164.00	-8	9,761	-0.08%
2024/11/05	0	0.00	2	165.00	165.00	-2	10,014	-0.02%
2024/11/01	0.1	159.00	3	158.83	160.50	-3	10,655	-0.03%
2024/10/30	0	159.00	0	0.00	159.50	0	10,882	0.00%
2024/10/29	1	158.00	1	156.00	156.50	0	10,986	0.00%
2024/10/28	0	0.00	1	159.00	159.50	-1	11,086	-0.01%
2024/10/25	0.4	161.21	0	0.00	160.50	0.4	11,356	0.00%
2024/10/24	7.1	160.80	0	0.00	160.00	7.1	11,752	0.06%
2024/10/23	0	0.00	4	166.50	165.00	-4	11,812	-0.03%
2024/10/22	2	162.25	0	0.00	162.00	2	11,974	0.02%
2024/10/21	0	0.00	2	164.50	165.00	-2	12,356	-0.02%
2024/10/18	1	162.50	0	0.00	163.00	1	12,606	0.01%
2024/10/17	0	0.00	1	165.50	164.50	-1	12,895	-0.01%
2024/10/16	1	162.50	0	0.00	163.00	1	13,285	0.01%
2024/10/15	3	163.33	0	0.00	162.50	3	13,814	0.02%
2024/10/11	1	162.50	0	0.00	162.50	1	15,369	0.01%
2024/10/09	0	0.00	1	163.50	163.00	-1	16,523	-0.01%
2024/10/08	1	164.50	0	0.00	164.50	1	17,844	0.01%
2024/10/07	0	0.00	1	168.00	168.50	-1	18,359	-0.01%
2024/10/04	0	0.00	6	162.08	162.50	-6	18,757	-0.03%
2024/10/01	6	169.92	0	0.00	169.50	6	19,597	0.03%
2024/09/30	1	173.50	2	172.00	172.50	-1	20,405	0.00%
2024/09/27	9	175.89	3	176.83	176.00	6	20,281	0.03%
2024/09/26	13	174.85	16	179.94	174.00	-3	20,231	-0.01%
2024/09/25	5	174.40	0	0.00	175.00	5	20,197	0.02%
2024/09/24	8	172.75	1	173.00	173.00	7	20,275	0.03%
2024/09/23	6	173.34	12.2	174.68	175.00	-6.1	20,313	-0.03%
2024/09/20	1	171.50	2	170.75	171.00	-1	20,248	0.00%
2024/09/19	0	169.50	2	169.50	169.50	-2	20,278	-0.01%
2024/09/18	0	0.00	1	165.00	167.50	-1	20,296	0.00%
2024/09/16	1.1	163.52	0	0.00	164.00	1.1	20,252	0.01%
2024/09/13	0	0.00	2.1	163.74	164.50	-2.1	20,637	-0.01%
2024/09/12	2	158.50	0.4	161.86	163.50	1.7	20,837	0.01%
2024/09/11	0.1	155.00	0	0.00	155.50	0.1	21,081	0.00%
2024/09/06	0	159.00	0	0.00	159.50	0	22,929	0.00%
2024/09/05	11.3	159.99	11.1	164.00	157.50	0.2	23,021	0.00%
2024/09/04	11.2	161.17	1	162.50	160.50	10.2	23,499	0.04%
2024/09/03	3.3	170.76	2	172.00	168.00	1.3	24,119	0.01%
2024/09/02	3.2	174.27	4.2	175.52	172.00	-1	24,081	0.00%
2024/08/30	0.3	171.80	0	0.00	171.00	0.3	23,992	0.00%
2024/08/29	15	172.27	0	0.00	172.50	15	24,019	0.06%
2024/08/28	10	174.00	0	0.00	174.50	10	23,987	0.04%
2024/08/27	15	174.00	15	176.50	176.50	0	23,995	0.00%
2024/08/26	1	174.00	0	0.00	173.00	1	24,000	0.00%
2024/08/23	1.3	175.03	0.2	176.00	175.50	1.1	23,987	0.00%
2024/08/22	3.1	178.08	3	183.50	176.00	0.1	23,956	0.00%
2024/08/21	4	183.38	2	180.75	179.00	2	23,754	0.01%
2024/08/19	0	0.00	1	177.50	176.50	-1	23,579	0.00%
2024/08/16	20	176.00	21	179.45	176.00	-1	23,570	0.00%
2024/08/15	1.1	173.73	2	175.75	173.00	-0.9	23,320	0.00%
2024/08/14	0	0.00	0.3	172.83	175.50	-0.3	23,088	0.00%
2024/08/13	17.5	168.13	2.2	169.86	170.50	15.3	22,716	0.07%
2024/08/12	0.1	181.50	0.2	180.00	181.50	-0.1	21,976	0.00%
2024/08/09	0.2	176.50	11	174.77	177.50	-10.9	21,484	-0.05%
2024/08/08	0.2	161.07	0.2	163.50	161.50	0.1	21,417	0.00%
2024/08/07	2	166.00	1.2	167.43	167.50	0.9	21,701	0.00%
2024/08/06	1.3	148.38	0.1	155.00	155.00	1.2	21,589	0.01%
2024/08/05	10.1	161.51	1.2	163.42	161.50	8.9	21,263	0.04%
2024/08/02	31.2	181.36	1	180.50	179.00	30.2	21,467	0.14%
2024/08/01	2.3	189.40	0	0.00	189.00	2.3	21,444	0.01%
2024/07/31	2.3	189.72	1	191.50	189.00	1.3	21,565	0.01%
2024/07/30	0.4	194.88	1	192.00	192.00	-0.6	21,828	0.00%
2024/07/29	52.3	196.54	1	195.50	194.00	51.3	21,764	0.24%
2024/07/23	8	213.06	8	215.12	216.00	0	21,762	0.00%
2024/07/19	9	223.67	4	222.88	220.50	5	21,583	0.02%
2024/07/18	2	225.00	0	0.00	223.50	2	21,899	0.01%
2024/07/17	0.1	229.00	2	226.25	223.50	-1.9	22,248	-0.01%
2024/07/16	4	231.25	0	0.00	228.50	4	22,648	0.02%
2024/07/15	1	235.50	3	236.50	235.50	-2	23,360	-0.01%
2024/07/12	3	233.33	3	230.50	231.50	0	24,145	0.00%
2024/07/11	12	229.00	18	230.78	228.00	-6	24,460	-0.02%
2024/07/10	14	222.79	5.2	217.94	228.00	8.8	24,532	0.04%
2024/07/09	2	207.25	8	205.81	207.50	-6	25,265	-0.02%
2024/07/08	12	205.13	7	203.00	202.50	5	26,692	0.02%
2024/07/05	10.1	203.73	8.1	205.81	203.00	2	27,870	0.01%
2024/07/04	7	199.64	34.7	196.95	201.00	-27.7	27,879	-0.10%
2024/07/02	0	187.00	0	0.00	186.50	0	28,709	0.00%
2024/07/01	23.2	188.13	2	188.25	185.50	21.2	28,762	0.07%
2024/06/28	0	0.00	20	188.00	188.00	-20	28,849	-0.07%
2024/06/26	1	186.50	0	0.00	186.50	1	29,393	0.00%
2024/06/25	0.1	185.50	7	184.29	188.50	-6.9	29,799	-0.02%
2024/06/24	2	186.00	3.1	185.03	184.00	-1.1	30,593	0.00%
2024/06/21	7.1	188.28	5	189.50	188.00	2.1	32,013	0.01%
2024/06/20	2.4	191.02	2.1	191.55	188.00	0.3	32,751	0.00%
2024/06/19	2.1	186.00	1.2	189.07	188.00	0.9	32,990	0.00%
2024/06/18	0.1	183.00	0.1	187.00	188.00	0	33,687	0.00%
2024/06/17	26.2	186.35	2	191.50	184.00	24.2	33,939	0.07%
2024/06/14	11	190.09	42.2	193.01	191.00	-31.2	34,423	-0.09%
2024/06/13	2.1	181.62	15.1	181.24	180.50	-13	34,610	-0.04%
2024/06/12	2.2	174.80	0	0.00	175.50	2.2	35,245	0.01%
2024/06/11	9	178.33	6	179.67	177.50	3	36,293	0.01%
2024/06/07	9.1	178.13	48.5	175.87	182.00	-39.4	37,591	-0.10%
2024/06/04	0	0.00	1	167.50	167.50	-1	39,067	0.00%
2024/05/31	1	166.00	0	0.00	164.00	1	40,289	0.00%
2024/05/29	0	0.00	3	169.67	168.50	-3	42,364	-0.01%
2024/05/28	0.1	169.00	0	0.00	168.50	0.1	43,941	0.00%
2024/05/27	0	0.00	0.3	166.86	168.50	-0.3	45,219	0.00%
2024/05/24	0	0.00	36	159.21	163.50	-36	46,682	-0.08%
2024/05/23	2.3	162.34	129	162.14	162.00	-126.7	48,301	-0.26%	大賣/鉅額交易
2024/05/22	10	166.00	17	166.32	165.00	-7	49,386	-0.01%
2024/05/21	7.1	167.93	0	0.00	167.50	7.1	49,850	0.01%
2024/05/20	0	0.00	0.1	171.50	169.50	-0.1	50,543	0.00%
2024/05/17	15	169.50	15	169.50	170.50	0	50,957	0.00%
2024/05/16	0	0.00	6	171.42	169.00	-6	51,868	-0.01%
2024/05/15	25	170.00	28	168.50	168.00	-3	52,426	-0.01%
2024/05/14	32.2	168.82	26	167.02	167.00	6.2	52,511	0.01%
2024/05/13	36.2	168.86	26	167.87	167.50	10.2	52,430	0.02%
2024/05/10	1	178.50	0	0.00	178.00	1	52,537	0.00%
2024/05/09	3	179.50	1	180.50	179.50	2	52,796	0.00%
2024/05/08	8	184.63	4	184.38	184.00	4	52,697	0.01%
2024/05/07	3	178.17	5.1	179.03	180.00	-2.1	52,419	0.00%
2024/05/06	7.2	176.95	1	177.50	177.50	6.2	52,282	0.01%
2024/05/03	16	178.13	18	178.89	178.50	-2	52,072	0.00%
2024/05/02	72	185.60	75	181.67	181.50	-3	51,753	-0.01%
2024/04/30	1.1	183.50	1	184.50	184.00	0.1	51,643	0.00%
2024/04/29	20.1	185.01	0	0.00	186.00	20.1	51,533	0.04%
2024/04/26	4	189.13	2	190.00	188.50	2	51,334	0.00%
2024/04/25	3	192.33	4.1	190.67	191.00	-1.1	51,103	0.00%
2024/04/24	3	191.33	5	193.60	194.50	-2	50,876	0.00%
2024/04/23	7.1	188.15	9	189.17	188.50	-1.9	50,409	0.00%
2024/04/22	9.2	188.95	4	196.63	185.00	5.2	49,867	0.01%
2024/04/19	33.2	197.69	15.1	192.57	197.50	18.1	49,722	0.04%
2024/04/18	29.1	206.88	30	210.98	203.50	-0.9	48,651	0.00%
2024/04/17	12	205.71	33	202.67	209.50	-21	47,241	-0.04%
2024/04/16	14	195.04	9	193.61	190.50	5	46,063	0.01%
2024/04/15	124	207.43	19	206.79	203.00	105	45,031	0.23%	大買/鉅額交易
2024/04/12	11.1	206.41	20.1	204.36	212.00	-9	43,106	-0.02%
2024/04/11	16	188.63	135.1	189.71	193.00	-119.1	41,192	-0.29%	大賣/鉅額交易
2024/04/10	32	182.45	3	180.50	183.00	29	39,715	0.07%
2024/04/09	5	186.50	46	184.37	185.00	-41	38,905	-0.11%
2024/04/08	5	180.90	30.3	182.12	182.00	-25.3	37,888	-0.07%
2024/04/03	0.1	178.50	0	0.00	178.50	0.1	37,537	0.00%
2024/04/02	3.1	177.04	3.1	181.97	178.50	0	37,896	0.00%
2024/04/01	9.2	178.41	2.1	177.67	177.50	7.1	37,647	0.02%
2024/03/29	1	179.50	0	0.00	179.50	1	37,363	0.00%
2024/03/28	32	179.88	3	177.00	177.00	29	37,041	0.08%
2024/03/27	77.2	179.83	38	177.11	176.00	39.2	36,624	0.11%
2024/03/26	38	191.63	36	190.58	187.00	2	35,782	0.01%
2024/03/25	3	185.83	32	186.53	185.00	-29	34,312	-0.08%
2024/03/22	32	179.95	6.2	179.66	177.50	25.8	33,672	0.08%
2024/03/21	22	182.43	62	182.70	181.50	-40	33,132	-0.12%
2024/03/20	47	177.72	7	177.29	177.00	40	32,525	0.12%
2024/03/19	62	181.72	28	183.93	180.00	34	32,176	0.11%
2024/03/18	7.2	178.29	10	179.45	178.50	-2.8	31,332	-0.01%
2024/03/15	12	168.17	7	170.00	169.50	5	30,161	0.02%
2024/03/14	49	170.04	9	172.50	173.00	40	29,428	0.14%
2024/03/13	50	173.69	43	178.79	173.50	7	28,573	0.02%
2024/03/12	39	170.48	31.5	170.36	170.00	7.5	27,673	0.03%
2024/03/11	14	163.00	0	0.00	164.50	14	27,174	0.05%
2024/03/08	33.3	162.65	3	170.00	161.50	30.3	27,954	0.11%
2024/03/07	18	168.64	2	169.25	171.00	16	27,655	0.06%
2024/03/06	3	173.67	4	172.38	174.00	-1	27,315	0.00%
2024/03/05	60	172.86	93.1	173.36	169.00	-33.1	26,916	-0.12%
2024/03/04	78	167.79	8	167.38	167.00	70	26,085	0.27%
2024/03/01	13.3	173.30	115.1	175.90	171.00	-101.8	25,637	-0.40%	大賣/鉅額交易
2024/02/29	106	158.36	58.1	164.96	171.00	47.9	25,071	0.19%	大買/
2024/02/27	45	156.29	7	156.36	155.50	38	24,554	0.15%
2024/02/26	22	152.95	48.1	152.34	153.00	-26.1	23,116	-0.11%
2024/02/23	4.3	143.16	10	143.65	143.00	-5.7	21,278	-0.03%
2024/02/22	15	133.87	1	133.50	133.50	14	20,025	0.07%
2024/02/21	29	132.47	7.2	132.20	132.50	21.8	19,435	0.11%
2024/02/20	3	127.17	1	127.00	128.00	2	18,717	0.01%
2024/02/19	29	131.24	97	131.55	129.50	-68	18,222	-0.37%
2024/02/16	93	126.97	5.1	127.00	129.00	87.9	17,327	0.51%
2024/02/02	1.1	125.45	1.4	125.49	124.50	-0.3	16,382	0.00%
2024/02/01	0	0.00	2	122.75	126.00	-2	15,842	-0.01%
2024/01/31	1	118.50	0	0.00	119.50	1	15,471	0.01%
2024/01/24	0	0.00	1	120.50	119.50	-1	15,377	-0.01%
2024/01/23	0	0.00	1	121.00	120.50	-1	15,353	-0.01%
2024/01/22	0	0.00	6	116.83	118.50	-6	15,229	-0.04%
2024/01/19	2	116.00	0	0.00	115.50	2	15,158	0.01%
2024/01/18	1	115.00	0	0.00	115.50	1	15,123	0.01%
2024/01/17	1	117.00	1	116.00	115.00	0	15,100	0.00%
2024/01/16	4	119.63	0	0.00	118.50	4	15,014	0.03%
2024/01/15	5	122.50	9	123.22	121.50	-4	14,985	-0.03%
2024/01/12	1	120.00	0	0.00	120.50	1	14,450	0.01%
2024/01/09	0	120.50	0	0.00	120.00	0	14,231	0.00%
2024/01/08	0	0.00	1	120.00	118.00	-1	14,041	-0.01%
2024/01/05	0	0.00	1	119.00	119.50	-1	13,983	-0.01%
2024/01/03	1	118.00	4	119.88	120.00	-3	13,844	-0.02%
2024/01/02	0	0.00	28	119.30	119.00	-28	13,740	-0.20%
2023/12/29	26	115.52	0	0.00	116.50	26	13,628	0.19%
2023/12/28	10	120.05	71	121.89	119.00	-61	13,402	-0.46%
2023/12/27	1	116.00	1	117.00	116.00	0	13,064	0.00%
2023/12/26	10	116.00	0	0.00	116.50	10	13,137	0.08%
2023/12/25	0	0.00	1	118.00	117.50	-1	13,135	-0.01%
2023/12/22	0	0.00	1	117.50	116.00	-1	13,138	-0.01%
2023/12/21	12	115.00	0	0.00	115.00	12	13,158	0.09%
2023/12/20	20	117.38	1	118.00	117.50	19	13,256	0.14%
2023/12/19	12	116.92	1	116.50	117.00	11	13,432	0.08%
2023/12/15	20	122.00	0	0.00	122.00	20	13,270	0.15%
2023/12/14	4	124.75	1	126.00	125.00	3	12,954	0.02%
2023/12/13	2	128.50	1	124.00	124.50	1	12,770	0.01%
2023/12/12	1	126.00	1	127.00	125.00	0	12,593	0.00%
2023/12/11	0	0.00	1	126.00	126.00	-1	12,486	-0.01%
2023/12/08	2	127.75	1	129.00	126.00	1	12,323	0.01%
2023/12/07	9.4	129.64	14.1	129.21	126.50	-4.7	12,095	-0.04%
2023/12/06	15.1	128.52	15	128.87	126.50	0.1	11,279	0.00%
2023/12/05	15	127.40	20.1	126.79	129.50	-5.1	10,637	-0.05%
2023/12/04	10	124.55	6	125.08	126.50	4	9,665	0.04%
2023/12/01	0	0.00	1	124.00	120.50	-1	9,186	-0.01%
2023/11/30	3	122.17	2	122.50	121.50	1	8,955	0.01%
2023/11/29	5	121.60	3	121.00	121.00	2	8,700	0.02%
2023/11/28	5	122.40	25.2	120.79	124.00	-20.2	8,670	-0.23%
2023/11/27	30.2	119.80	4.1	119.59	119.00	26.1	8,074	0.32%
2023/11/24	4.1	113.93	114	110.71	117.00	-109.9	7,031	-1.56%	大賣/鉅額交易
2023/11/20	1	102.50	1	103.00	102.50	0	6,700	0.00%
2023/11/17	0	0.00	2	104.00	104.00	-2	6,811	-0.03%
2023/11/16	0	0.00	1	102.50	103.00	-1	7,063	-0.01%
2023/11/10	0	0.00	2	101.75	102.50	-2	7,809	-0.03%
2023/11/09	2	99.80	1	99.30	99.30	1	7,914	0.01%
2023/11/07	1	101.00	1	101.50	102.50	0	8,286	0.00%
2023/11/06	1	100.50	1	101.50	100.50	0	8,595	0.00%
2023/11/03	10	97.10	0	0.00	98.30	10	8,862	0.11%
2023/10/31	0	0.00	1	93.60	93.20	-1	9,418	-0.01%
2023/10/24	1	100.50	1.1	99.91	100.00	-0.1	11,195	0.00%
2023/10/23	1	100.00	3	100.00	99.90	-2	11,515	-0.02%
2023/10/20	1	95.00	0	0.00	96.20	1	12,125	0.01%
2023/10/19	1	98.00	1	98.10	98.10	0	12,985	0.00%
2023/10/18	10	99.95	0	0.00	99.00	10	15,240	0.07%
2023/10/17	1	100.50	0	0.00	100.00	1	15,255	0.01%
2023/10/13	1	102.00	0	0.00	102.50	1	15,899	0.01%
2023/10/06	0	0.00	1	107.00	106.50	-1	17,839	-0.01%
2023/10/05	1	108.00	0	108.00	108.00	1	18,353	0.01%
2023/09/28	0	0.00	1	107.00	107.50	-1	18,760	-0.01%
2023/09/26	0	0.00	3	106.67	106.50	-3	19,279	-0.02%
2023/09/25	0	0.00	1	106.50	106.50	-1	19,535	-0.01%
2023/09/22	3	102.00	2	101.50	102.00	1	19,807	0.01%
2023/09/21	1	99.30	1	98.50	98.70	0	19,786	0.00%
2023/09/20	0.1	100.00	0	0.00	100.50	0.1	20,212	0.00%
2023/09/19	1	102.00	0	0.00	101.00	1	21,159	0.00%
2023/09/15	0	0.00	0	104.00	103.50	0	21,917	0.00%
2023/09/13	5	102.50	1	102.50	103.00	4	24,493	0.02%
2023/09/12	1	104.50	1	103.50	104.00	0	25,234	0.00%
2023/09/11	0	0.00	2	107.00	103.50	-2	25,422	-0.01%
2023/09/08	5	106.50	0	0.00	107.00	5	25,417	0.02%
2023/09/04	10	110.50	0	0.00	110.50	10	26,296	0.04%
2023/09/01	1	111.51	1	111.50	111.50	0	26,383	0.00%
2023/08/30	1	114.50	1	112.50	112.50	0	26,707	0.00%
2023/08/28	1	112.00	0	0.00	112.00	1	27,759	0.00%
2023/08/25	11	114.36	11	113.95	113.50	0	28,023	0.00%
2023/08/24	2	115.75	34	115.74	115.00	-32	28,049	-0.11%
2023/08/23	1	109.50	0	0.00	110.00	1	27,866	0.00%
2023/08/22	2	113.50	0	0.00	110.00	2	28,028	0.01%
2023/08/21	0	0.00	1	114.00	113.50	-1	28,267	0.00%
2023/08/18	3	113.83	4	113.88	113.00	-1	28,524	0.00%
2023/08/17	0	0.00	2	110.00	110.00	-2	29,040	-0.01%
2023/08/16	2	110.00	4	110.13	110.50	-2	30,136	-0.01%
2023/08/15	3	111.00	0	0.00	111.50	3	30,547	0.01%
2023/08/14	12	108.63	0	0.00	108.50	12	30,904	0.04%
2023/08/11	4	116.00	2	116.50	114.50	2	30,741	0.01%
2023/08/10	4	114.25	19	115.42	114.00	-15	30,744	-0.05%
2023/08/09	5	117.90	3	116.33	116.00	2	30,557	0.01%
2023/08/08	1	114.50	0	0.00	115.00	1	30,456	0.00%
2023/08/07	0	0.00	1	115.00	116.50	-1	30,508	0.00%
2023/08/04	1	114.00	3	114.67	116.00	-2	30,557	-0.01%
2023/08/02	1	115.00	3	113.50	110.50	-2	30,912	-0.01%
2023/08/01	5	114.90	6.1	116.32	114.00	-1.1	31,242	0.00%
2023/07/31	14	117.71	8	117.44	117.00	6	31,031	0.02%
2023/07/28	2	112.00	1	109.50	112.50	1	30,730	0.00%
2023/07/27	2	111.00	2	110.75	110.50	0	30,849	0.00%
2023/07/26	6	108.92	5	108.50	108.00	1	31,164	0.00%
2023/07/25	1	113.00	2	112.25	111.50	-1	30,943	0.00%
2023/07/24	1	113.00	4	105.50	106.00	-3	30,413	-0.01%
2023/07/21	52.1	109.73	12	110.54	112.50	40.1	29,560	0.14%
2023/07/19	0.2	122.50	1.2	122.50	122.50	-1	27,680	0.00%
2023/07/18	13	138.31	4	138.88	136.00	9	27,923	0.03%
2023/07/17	25	142.12	19	141.71	141.00	6	27,568	0.02%
2023/07/14	11	136.86	10	137.15	137.50	1	26,769	0.00%
2023/07/13	3.7	134.00	2	134.00	134.00	1.7	26,358	0.01%
2023/07/12	3	137.83	2	135.50	135.00	1	26,624	0.00%
2023/07/11	0	0.00	1	133.50	132.50	-1	26,629	0.00%
2023/07/10	4	129.00	0	0.00	131.50	4	27,644	0.01%
2023/07/07	0	0.00	1	130.50	129.50	-1	29,020	0.00%
2023/07/06	1	130.50	1	129.50	131.00	0	30,136	0.00%
2023/07/05	5	130.90	1	131.00	130.50	4	30,694	0.01%
2023/07/04	1.3	135.81	0	0.00	134.50	1.3	30,911	0.00%
2023/07/03	7	137.71	3	137.83	138.00	4	30,585	0.01%
2023/06/30	2	134.75	1	134.50	137.00	1	30,420	0.00%
2023/06/29	0	0.00	6	131.33	132.00	-6	30,058	-0.02%
2023/06/28	4	131.00	11	129.77	129.00	-7	29,950	-0.02%
2023/06/27	8	135.63	11	137.86	132.00	-3	29,588	-0.01%
2023/06/26	1	134.50	2	132.50	133.50	-1	28,728	0.00%
2023/06/21	5	132.20	7	131.64	132.50	-2	28,415	-0.01%
2023/06/20	12	133.58	10	132.60	132.00	2	28,198	0.01%
2023/06/19	20	129.73	8	130.69	128.50	12	27,496	0.04%
2023/06/16	2	122.50	17.1	123.08	128.00	-15.1	26,242	-0.06%
2023/06/15	1	116.00	1	115.50	116.50	0	25,876	0.00%
2023/06/14	0	0.00	3	112.50	112.50	-3	25,834	-0.01%
2023/06/13	1	112.00	1	112.00	113.00	0	26,087	0.00%
2023/06/12	1.1	112.00	1	112.00	112.00	0.1	26,193	0.00%
2023/06/09	2	114.00	0	0.00	114.50	2	26,243	0.01%
2023/06/08	6	116.42	13	118.96	115.50	-7	26,403	-0.03%
2023/06/07	12	114.92	4	115.38	115.50	8	26,307	0.03%
2023/06/05	5	116.00	0	0.00	115.00	5	27,143	0.02%
2023/06/02	20	120.50	26.5	117.50	117.00	-6.5	27,268	-0.02%
2023/06/01	2	114.75	15	114.37	113.50	-13	26,580	-0.05%
2023/05/31	1	114.00	2	114.50	114.50	-1	26,685	0.00%
2023/05/30	11	112.00	1	113.00	112.00	10	26,711	0.04%
2023/05/29	11	114.00	0	0.00	113.50	11	26,795	0.04%
2023/05/26	5	111.00	0	0.00	112.00	5	26,934	0.02%
2023/05/25	2	114.75	0.2	115.50	112.50	1.8	27,119	0.01%
2023/05/24	2.5	111.40	1	112.50	112.50	1.5	27,238	0.01%
2023/05/23	6.2	114.08	1	114.00	114.00	5.2	27,844	0.02%
2023/05/22	4	117.50	8	116.25	117.00	-4	27,613	-0.01%
2023/05/19	3	110.17	15	109.97	109.00	-12	27,075	-0.04%
2023/05/18	5	108.80	2	108.00	108.00	3	27,176	0.01%
2023/05/17	1	105.50	1	105.50	105.00	0	28,152	0.00%
2023/05/15	5	104.00	0	0.00	104.50	5	28,463	0.02%
2023/05/12	1	101.50	1	104.00	104.50	0	28,779	0.00%
2023/05/11	1	101.50	1	104.00	101.00	0	29,244	0.00%
2023/05/10	3	104.33	3	104.00	106.00	0	29,307	0.00%
2023/05/09	0	0.00	1	106.50	103.50	-1	29,207	0.00%
2023/05/08	2	111.00	5.2	109.37	110.50	-3.2	28,694	-0.01%
2023/05/05	8	108.00	0	0.00	108.00	8	28,409	0.03%
2023/05/04	0	0.00	1.2	106.17	109.50	-1.2	28,632	0.00%
2023/05/03	0	0.00	1	105.00	105.50	-1	28,745	0.00%
2023/05/02	1	107.50	1	108.00	108.00	0	29,213	0.00%
2023/04/28	3	101.50	7	101.00	101.50	-4	29,050	-0.01%
2023/04/27	1	101.00	3	101.33	101.00	-2	29,303	-0.01%
2023/04/26	3.1	102.50	0	0.00	103.00	3.1	29,210	0.01%
2023/04/25	0.2	105.83	10	106.00	102.50	-9.9	29,185	-0.03%
2023/04/24	1	105.00	0	0.00	105.00	1	29,020	0.00%
2023/04/21	0	0.00	15	102.67	102.50	-15	29,141	-0.05%
2023/04/20	2	108.25	0	0.00	105.50	2	29,050	0.01%
2023/04/19	0.1	108.00	1	109.50	108.00	-1	29,152	0.00%
2023/04/18	10	109.50	2	109.00	109.00	8	29,337	0.03%
2023/04/17	11.2	106.79	1	108.00	109.00	10.2	29,711	0.03%
2023/04/14	1	107.00	2	105.75	105.50	-1	30,650	0.00%
2023/04/13	13.1	112.28	17	111.06	108.00	-3.9	31,030	-0.01%
2023/04/12	11	114.77	10	110.10	115.00	1	29,982	0.00%
2023/04/11	7	106.29	15	106.47	108.00	-8	28,569	-0.03%
2023/04/10	15	99.61	7	99.03	101.50	8	27,451	0.03%
2023/04/07	5	97.64	4.3	97.07	96.80	0.7	27,042	0.00%
2023/04/06	0.3	95.50	3	96.17	95.70	-2.7	26,696	-0.01%
2023/03/31	2	94.45	0	0.00	94.60	2	26,774	0.01%
2023/03/30	1	95.50	0	0.00	96.00	1	26,767	0.00%
2023/03/29	0	0.00	1	95.00	94.70	-1	26,888	0.00%
2023/03/28	0	0.00	1	94.70	94.80	-1	27,207	0.00%
2023/03/24	2	95.90	1	96.90	95.90	1	27,702	0.00%
2023/03/23	15	96.41	12	96.85	95.90	3	28,349	0.01%
2023/03/22	6	97.53	1	100.00	97.00	5	28,665	0.02%
2023/03/21	2	99.85	3	100.19	98.50	-1	28,670	0.00%
2023/03/20	2	98.00	2	97.40	98.80	0	28,472	0.00%
2023/03/17	2	94.60	2	93.40	94.90	0	28,219	0.00%
2023/03/16	6	93.63	7	93.73	93.20	-1	28,177	0.00%
2023/03/15	0	0.00	3	95.33	95.00	-3	28,284	-0.01%
2023/03/14	4	96.35	0	0.00	94.70	4	29,368	0.01%
2023/03/13	1	95.00	2	94.70	95.50	-1	29,706	0.00%
2023/03/10	5	97.02	7	97.66	96.90	-2	30,663	-0.01%
2023/03/09	14	97.79	20	100.35	100.50	-6	30,515	-0.02%
2023/03/08	2	100.70	1	100.50	100.50	1	30,102	0.00%
2023/03/07	6	98.87	3	99.12	98.50	3	29,772	0.01%
2023/03/06	7	95.83	7.1	96.99	97.00	-0.1	29,510	0.00%
2023/03/03	9	95.96	0	0.00	94.60	9	29,941	0.03%
2023/03/02	0	0.00	3	96.17	96.10	-3	29,813	-0.01%
2023/03/01	1	96.50	10	95.00	96.50	-9	29,532	-0.03%
2023/02/24	38	96.69	30	95.61	94.90	8	29,498	0.03%
2023/02/23	1	96.50	3	95.30	95.70	-2	29,418	-0.01%
2023/02/22	1	95.90	0	0.00	94.20	1	29,235	0.00%
2023/02/21	29	96.12	26	94.85	96.40	3	29,050	0.01%
2023/02/20	3	90.83	3	92.23	92.10	0	28,150	0.00%
2023/02/17	5	88.80	15	90.17	90.70	-10	27,666	-0.04%
2023/02/16	8	88.13	1	88.00	87.80	7	27,018	0.03%
2023/02/15	31	88.12	21	89.10	86.50	10	26,505	0.04%
2023/02/14	9	84.10	2	84.15	84.10	7	25,066	0.03%
2023/02/13	1	83.10	0	0.00	83.00	1	24,737	0.00%
2023/02/10	1	83.20	71	83.09	81.90	-70	24,572	-0.28%
2023/02/09	73	82.67	4	81.85	82.00	69	24,140	0.29%
2023/02/08	0	0.00	3.3	80.19	79.20	-3.3	23,532	-0.01%
2023/02/07	1	79.00	1	79.40	79.20	0	23,300	0.00%
2023/02/06	0.2	78.10	0	0.00	78.40	0.2	23,265	0.00%
2023/02/03	5	78.26	0	0.00	78.10	5	23,280	0.02%
2023/02/02	4	80.90	5	81.28	79.80	-1	23,012	0.00%
2023/02/01	4	80.50	2	80.55	80.20	2	22,598	0.01%
2023/01/31	8.2	78.55	8.5	79.85	81.00	-0.4	22,175	0.00%
2023/01/30	4	73.43	6.3	74.71	75.50	-2.3	21,424	-0.01%
2023/01/17	1	73.20	18.4	73.10	73.10	-17.4	21,062	-0.08%
2023/01/13	5.4	70.63	0	0.00	70.60	5.4	20,671	0.03%
2023/01/12	5.2	71.61	1	71.20	71.20	4.2	20,626	0.02%
2023/01/11	6.2	72.85	1	73.10	72.00	5.2	20,520	0.03%
2023/01/10	7.2	72.39	11	72.38	72.40	-3.8	20,260	-0.02%
2023/01/09	0	0.00	5	73.08	73.20	-5	20,082	-0.02%
2023/01/06	11	71.28	13.1	71.79	72.70	-2.1	19,803	-0.01%
2023/01/05	4	72.38	0	0.00	71.90	4	19,569	0.02%
2023/01/04	9.1	74.24	7	74.80	74.00	2.1	18,947	0.01%
2023/01/03	9.3	71.70	8	71.26	72.10	1.3	17,477	0.01%
2022/12/28	1	66.90	0	0.00	67.00	1	16,418	0.01%
2022/12/27	1	67.50	1	67.90	67.40	0	16,377	0.00%
2022/12/21	0	0.00	1	65.90	65.50	-1	15,986	-0.01%
2022/12/20	3	64.37	2	64.30	64.00	1	15,893	0.01%
2022/12/19	2	66.00	1	65.50	66.00	1	15,688	0.01%
2022/12/16	0.1	68.30	10	68.30	68.30	-9.9	15,539	-0.06%
2022/12/15	10	67.57	8	67.51	68.50	2	15,149	0.01%
2022/12/14	4	65.48	18	65.68	66.50	-14	14,477	-0.10%
2022/12/13	3	64.43	5	64.68	63.60	-2	14,285	-0.01%
2022/12/12	1	64.00	1	64.30	64.00	0	14,425	0.00%
2022/12/09	2	63.15	3	63.67	63.70	-1	14,465	-0.01%
2022/12/08	1	62.70	1	63.10	63.10	0	14,355	0.00%
2022/12/07	3	63.90	6	62.87	62.80	-3	14,172	-0.02%
2022/12/06	39	66.01	28	65.87	64.50	11	13,764	0.08%
2022/12/05	12	65.36	3	64.67	64.80	9	12,633	0.07%
2022/12/02	5	64.92	7.2	63.63	65.20	-2.2	12,341	-0.02%
2022/12/01	4	60.00	4	59.88	59.30	0	11,167	0.00%
2022/11/30	3	58.47	1	58.60	58.90	2	11,006	0.02%
2022/11/28	0	56.70	0	0.00	58.50	0	10,752	0.00%
2022/11/25	2	57.75	2.1	57.60	57.20	-0.1	10,536	0.00%
2022/11/24	0	0.00	1	55.00	55.80	-1	10,090	-0.01%
2022/11/23	0	55.40	1	55.10	54.60	-1	10,199	-0.01%
2022/11/22	0	56.00	1	56.20	55.10	-1	10,247	-0.01%
2022/11/21	1.1	55.02	9	55.79	55.70	-7.9	10,152	-0.08%
2022/11/18	13	54.77	6	54.47	54.20	7	10,005	0.07%
2022/11/17	0	0.00	6	53.55	55.40	-6	9,856	-0.06%
2022/11/16	5	52.10	0	0.00	52.20	5	9,646	0.05%
2022/11/15	2	53.00	0	0.00	53.20	2	9,931	0.02%
2022/11/11	1	52.40	2	51.90	51.70	-1	10,244	-0.01%
2022/11/08	1	53.60	1	53.10	52.90	0	11,144	0.00%
2022/11/03	0	0.00	30	52.60	52.80	-30	12,344	-0.24%
2022/11/02	30	52.20	0	0.00	52.20	30	12,540	0.24%
2022/11/01	0	0.00	1	52.30	52.40	-1	12,539	-0.01%
2022/10/25	1	51.10	0	0.00	51.10	1	13,337	0.01%
2022/10/21	1	52.80	5	52.90	52.10	-4	14,806	-0.03%
2022/10/20	5	52.70	3	53.20	52.80	2	14,905	0.01%
2022/10/14	0	0.00	2	56.20	55.40	-2	15,541	-0.01%
2022/10/13	1	53.50	0	0.00	53.20	1	15,544	0.01%
2022/10/06	3	57.27	0	0.00	57.50	3	16,073	0.02%
2022/10/05	1	57.80	7	57.60	57.00	-6	16,339	-0.04%
2022/10/04	2	56.80	0	0.00	57.20	2	16,400	0.01%
2022/10/03	5	56.80	0	0.00	56.20	5	16,561	0.03%
2022/09/30	0	0.00	2	56.20	56.90	-2	16,874	-0.01%
2022/09/29	2	58.35	1	57.20	57.00	1	17,211	0.01%
2022/09/28	1	57.60	1	57.60	57.60	0	17,426	0.00%
2022/09/27	1	60.20	1	60.80	60.90	0	17,803	0.00%
2022/09/26	3.1	60.98	0	0.00	60.60	3.1	18,300	0.02%
2022/09/23	4	64.45	0	0.00	63.80	4	19,012	0.02%
2022/09/22	0	0.00	1	66.70	66.60	-1	19,281	-0.01%
2022/09/21	2	65.55	0	0.00	65.40	2	19,677	0.01%
2022/09/20	0	0.00	2	65.80	66.30	-2	20,980	-0.01%
2022/09/19	2	64.70	2	66.60	64.20	0	21,765	0.00%
2022/09/16	1	64.60	0	0.00	64.50	1	21,976	0.00%
2022/09/15	1	66.60	2	66.10	66.00	-1	21,874	0.00%
2022/09/14	0	65.90	0	0.00	65.80	0	21,968	0.00%
2022/09/12	2	66.00	0	0.00	66.00	2	21,911	0.01%
2022/09/08	8	66.90	13	65.35	66.90	-5	21,750	-0.02%
2022/09/05	0	0.00	2	65.10	65.20	-2	21,382	-0.01%
2022/09/02	1	65.50	0	0.00	64.80	1	21,343	0.00%
2022/09/01	1	65.50	0	0.00	65.80	1	21,248	0.00%
2022/08/31	3	66.07	2.5	66.98	66.20	0.5	21,323	0.00%
2022/08/30	1	65.60	2	66.30	66.30	-1	21,126	0.00%
2022/08/26	3	64.30	0	0.00	64.20	3	20,704	0.01%
2022/08/25	3.2	65.58	1	65.00	65.00	2.2	20,571	0.01%
2022/08/24	0	0.00	2	65.40	65.40	-2	20,454	-0.01%
2022/08/23	0	0.00	1	65.70	65.80	-1	20,401	0.00%
2022/08/22	4	65.35	3	65.67	65.00	1	20,372	0.00%
2022/08/19	3.3	64.08	1	63.70	63.70	2.3	19,978	0.01%
2022/08/18	1	63.90	0	0.00	64.00	1	19,698	0.01%
2022/08/17	3	61.93	2	62.00	62.00	1	19,495	0.01%
2022/08/15	0	0.00	1	64.30	64.70	-1	18,711	-0.01%
2022/08/12	1	63.10	0	0.00	63.10	1	18,500	0.01%
2022/08/11	11	62.10	19	61.71	62.90	-8	18,272	-0.04%
2022/08/10	3	60.90	3	59.60	61.50	0	17,823	0.00%
2022/08/09	5	58.58	2	59.20	58.40	3	17,220	0.02%
2022/08/05	0	0.00	5	57.60	57.70	-5	17,148	-0.03%
2022/08/03	5	57.94	3	57.27	57.70	2	17,106	0.01%
2022/08/02	0	0.00	5	58.94	58.90	-5	16,927	-0.03%
2022/07/29	1	57.90	3	57.77	58.20	-2	16,566	-0.01%
2022/07/28	3	56.93	4	57.23	56.70	-1	15,807	-0.01%
2022/07/27	2	54.00	1	54.10	54.40	1	15,127	0.01%
2022/07/25	1	53.00	10	53.07	52.90	-9	15,443	-0.06%
2022/07/22	0	0.00	2	54.70	54.80	-2	15,678	-0.01%
2022/07/21	8	53.38	2	53.20	53.90	6	15,833	0.04%
2022/07/20	1	54.60	2	54.30	54.10	-1	16,130	-0.01%
2022/07/19	2	55.00	0	0.00	54.60	2	16,269	0.01%
2022/07/18	5	54.52	1	54.20	54.60	4	16,315	0.02%
2022/07/15	5	54.76	2	54.10	54.00	3	16,492	0.02%
2022/07/14	4	55.25	8	55.58	56.40	-4	16,753	-0.02%
2022/07/13	4	55.35	4	55.80	54.80	0	17,209	0.00%
2022/07/12	2	54.80	0	0.00	54.10	2	17,341	0.01%
2022/07/11	28	55.00	29	54.20	55.00	-1	18,146	-0.01%
2022/07/08	1	55.00	0	0.00	54.20	1	18,223	0.01%
2022/07/07	0	0.00	1.1	55.00	55.50	-1.1	17,929	-0.01%
2022/07/06	9	54.90	9	54.51	54.10	0	17,590	0.00%
2022/07/05	2	55.60	4	56.13	54.70	-2	17,415	-0.01%
2022/07/04	1	55.30	1	55.50	55.60	0	16,970	0.00%
2022/07/01	7	55.51	3	56.07	55.50	4	16,541	0.02%
2022/06/30	4	55.13	55	55.01	55.10	-51	15,706	-0.32%
2022/06/29	60	54.43	9	54.71	54.40	51	15,419	0.33%
2022/06/28	15	55.55	19	55.58	55.00	-4	15,986	-0.03%
2022/06/27	24	54.34	18	54.31	54.90	6	14,665	0.04%
2022/06/24	3	52.90	70	52.21	53.80	-67	13,696	-0.49%
2022/06/23	1	49.05	1	49.40	48.95	0	13,228	0.00%
2022/06/22	17	49.07	24	49.28	49.05	-7	13,237	-0.05%
2022/06/21	10	48.20	91	47.52	48.55	-81	13,481	-0.60%
2022/06/20	0.1	47.80	1	47.50	46.90	-0.9	13,750	-0.01%
2022/06/17	0	47.85	0	0.00	47.95	0	14,125	0.00%
2022/06/16	1	47.90	15	48.60	47.65	-14	14,939	-0.09%
2022/06/15	5	48.56	3	48.80	48.05	2	15,203	0.01%
2022/06/14	6	49.36	15	48.93	49.30	-9	15,377	-0.06%
2022/06/13	6	50.07	0	0.00	49.95	6	16,195	0.04%
2022/06/10	16	51.30	0	0.00	51.30	16	16,713	0.10%
2022/06/09	31	50.72	21	51.41	51.10	10	17,198	0.06%
2022/06/07	4	50.25	0	0.00	50.10	4	17,206	0.02%
2022/06/06	1	50.30	0	0.00	50.00	1	17,158	0.01%
2022/06/02	1	50.20	0	0.00	50.20	1	17,196	0.01%
2022/06/01	32	50.60	1	50.20	50.80	31	17,172	0.18%
2022/05/31	1	51.00	0	0.00	51.50	1	17,112	0.01%
2022/05/30	1	51.90	71	51.90	51.90	-70	17,036	-0.41%
2022/05/27	0	0.00	2	49.70	49.80	-2	16,810	-0.01%
2022/05/26	1	49.40	2	49.38	49.40	-1	16,750	-0.01%
2022/05/25	1	49.60	0	0.00	49.50	1	16,661	0.01%
2022/05/20	1	48.95	0	0.00	48.95	1	16,469	0.01%
2022/05/18	0	0.00	1	50.50	49.45	-1	16,350	-0.01%
2022/05/17	0	0.00	1	49.35	49.75	-1	16,270	-0.01%
2022/05/16	6	48.59	0	49.50	49.45	6	16,202	0.04%
2022/05/13	0	0.00	6	48.20	48.75	-6	16,067	-0.04%
2022/05/12	10	47.05	0	0.00	46.35	10	15,880	0.06%
2022/05/11	40	48.72	1	48.20	48.05	39	15,656	0.25%
2022/05/10	20	49.70	0	0.00	49.50	20	15,557	0.13%
2022/05/09	51	49.51	0	0.00	50.00	51	15,465	0.33%
2022/05/06	5	51.50	1	52.40	51.80	4	15,251	0.03%
2022/05/05	16	52.51	0	0.00	52.40	16	15,171	0.11%
2022/05/04	1	52.30	0	0.00	52.60	1	15,094	0.01%
2022/05/03	18	53.22	0	0.00	52.50	18	14,998	0.12%
2022/04/29	5	54.40	1	54.70	54.40	4	14,716	0.03%
2022/04/28	6	57.45	1	57.60	55.60	5	14,435	0.03%
2022/04/27	11	56.28	171	56.37	57.00	-160	13,926	-1.15%	大賣/鉅額交易
2022/04/26	204	57.08	137	56.44	56.40	67	13,487	0.50%	大買/大賣/
2022/04/22	0	0.00	1	56.00	56.50	-1	12,677	-0.01%
2022/04/21	12	56.45	4	55.88	56.30	8	12,534	0.06%
2022/04/20	1	58.30	1	57.40	57.60	0	12,214	0.00%
2022/04/19	0	57.30	5	57.10	57.30	-5	11,523	-0.04%
2022/04/18	99	56.75	17	55.12	55.30	82	10,878	0.75%
2022/04/15	23	56.63	14	56.07	55.60	9	10,439	0.09%
2022/04/14	15	52.90	234	55.05	55.50	-219	9,471	-2.31%	大賣/鉅額交易
2022/04/13	0	0.00	2	52.80	52.90	-2	9,118	-0.02%
2022/04/11	28	53.60	33.6	52.99	53.60	-5.6	8,999	-0.06%
2022/04/08	0	0.00	10	52.90	52.90	-10	8,831	-0.11%
2022/04/06	0	0.00	33	53.84	53.90	-33	8,537	-0.39%
2022/04/01	1	54.00	41	54.00	54.00	-40	8,419	-0.48%
2022/03/31	169	55.40	80	57.02	54.70	89	8,231	1.08%	大買/
2022/03/24	0.1	54.80	32	54.99	53.70	-31.9	6,702	-0.48%
2022/03/22	56	53.48	5	53.64	54.90	51	5,971	0.85%
2022/03/21	2	53.05	207	54.20	54.10	-205	5,535	-3.70%	大賣/鉅額交易
2022/03/18	3	50.87	5	51.01	50.80	-2	4,688	-0.04%
2022/03/17	12	51.98	0	0.00	51.10	12	4,392	0.27%
2022/03/16	4	52.00	291	52.12	51.90	-287	4,011	-7.15%	大賣/鉅額交易
2022/03/14	3	46.68	1	47.85	50.10	2	2,651	0.08%
2022/03/11	0	0.00	86	45.70	45.55	-86	2,123	-4.05%
2022/03/03	40	43.35	0	0.00	43.30	40	1,922	2.08%
2022/03/02	0	0.00	1	42.60	42.60	-1	1,946	-0.05%
2022/02/11	0	0.00	1	43.70	43.70	-1	2,526	-0.04%
2022/01/25	0	0.00	10	41.75	41.25	-10	2,745	-0.36%
2022/01/21	0	0.00	30	42.35	42.30	-30	2,841	-1.06%
2022/01/19	21	43.27	0	0.00	43.35	21	2,983	0.70%
2022/01/13	10	44.25	0	0.00	44.25	10	4,141	0.24%
2022/01/06	0	0.00	10	45.45	45.20	-10	4,178	-0.24%
2022/01/04	0	0.00	10	45.00	45.10	-10	4,176	-0.24%
2022/01/03	10	44.83	0	0.00	44.85	10	4,206	0.24%
2021/12/28	10	44.80	0	0.00	44.80	10	4,372	0.23%
2021/12/24	0	0.00	10	44.95	44.90	-10	4,811	-0.21%
2021/12/23	11	44.45	0	0.00	44.80	11	5,005	0.22%
2021/12/10	0	44.03	0	0.00	43.70	0	5,235	0.00%
2021/12/09	46	43.75	45	44.10	43.75	1	5,229	0.02%
2021/11/09	27	42.55	27	42.20	42.55	0	4,734	0.00%
2021/11/04	0	0.00	0	41.05	40.95	0	4,715	0.00%
2021/11/03	0	0.00	0	41.20	41.15	0	4,743	0.00%
2021/10/27	0	0.00	1	39.75	39.75	-1	4,571	-0.02%
2021/10/26	1	39.10	1	39.50	39.35	0	4,630	0.00%
2021/10/25	3	40.08	0.1	40.30	40.20	3	4,527	0.07%
2021/10/22	0	0.00	2	41.70	41.50	-2	4,748	-0.04%
2021/10/21	32	41.31	9.1	41.47	41.30	23	4,695	0.49%
2021/10/15	0	0.00	7	45.85	45.75	-7	4,047	-0.17%
2021/10/14	0	0.00	10	45.45	45.40	-10	4,070	-0.25%
2021/10/08	5	46.95	0	0.00	46.90	5	4,124	0.12%
2021/10/07	5	47.20	0	0.00	47.80	5	4,125	0.12%
2021/10/06	5	46.50	0	0.00	46.50	5	4,154	0.12%
2021/10/01	0	0.00	5	47.70	46.50	-5	4,025	-0.12%
2021/09/29	5	49.10	5	47.62	48.70	0	3,488	0.00%
2021/09/24	0	0.00	0.2	46.25	46.25	-0.2	3,263	-0.01%
2021/09/16	0	0.00	1	46.70	46.30	-1	3,559	-0.03%
2021/09/15	1	46.00	0	0.00	46.05	1	3,606	0.03%
2021/09/13	0	0.00	0	45.55	45.45	0	4,211	0.00%
2021/09/10	0.1	45.74	11	45.55	45.55	-10.9	4,257	-0.26%
2021/09/07	0	0.00	1	45.95	46.00	-1	4,414	-0.02%
2021/09/03	1.1	48.84	0	0.00	48.70	1.1	4,376	0.02%
2021/09/01	0	0.00	1	48.85	48.95	-1	4,394	-0.02%
2021/08/19	0	0.00	2.2	46.11	46.00	-2.2	4,764	-0.05%
2021/08/16	0	0.00	0	46.40	46.45	0	4,928	0.00%
2021/08/13	15	47.10	0	0.00	47.10	15	4,912	0.31%
2021/08/10	50	48.32	0	0.00	48.20	50	5,155	0.97%
2021/08/09	56	49.44	0	0.00	49.20	56	5,268	1.06%
2021/08/06	2	50.10	0	0.00	50.00	2	5,382	0.04%
2021/08/04	0	0.00	2	50.80	50.90	-2	5,830	-0.03%
2021/08/02	6	50.53	11	50.28	50.10	-5	5,988	-0.08%
2021/07/30	2	49.55	0	0.00	50.50	2	6,044	0.03%
2021/07/28	5	51.30	6	51.60	50.30	-1	6,125	-0.02%
2021/07/26	0	0.00	1	50.10	49.75	-1	6,042	-0.02%
2021/07/21	10	49.24	0	0.00	49.05	10	6,317	0.16%
2021/07/20	2	49.80	1	49.90	49.80	1	6,381	0.02%
2021/07/14	60	49.15	0	0.00	49.05	60	7,047	0.85%
2021/07/13	0	0.00	8	50.63	49.70	-8	7,214	-0.11%
2021/07/12	1	49.55	0	0.00	49.70	1	7,453	0.01%
2021/07/09	14	49.15	0	0.00	49.10	14	7,525	0.19%
2021/07/07	0	0.00	1	49.90	49.90	-1	8,285	-0.01%
2021/07/06	10	49.90	0	0.00	49.90	10	8,754	0.11%
2021/07/05	34	49.94	0	0.00	50.40	34	9,480	0.36%
2021/07/02	1	49.90	0	0.00	50.00	1	9,650	0.01%
2021/07/01	3	50.57	1	50.70	50.00	2	9,895	0.02%
2021/06/29	1	51.00	2	50.50	50.50	-1	10,099	-0.01%
2021/06/28	28	50.89	0	0.00	51.00	28	10,209	0.27%
2021/06/25	2	53.00	0	0.00	52.30	2	10,177	0.02%
2021/06/23	0	0.00	40	53.15	53.00	-40	10,154	-0.39%
2021/06/22	0	0.00	73	52.96	53.00	-73	10,174	-0.72%
2021/06/18	1	50.80	1	51.30	50.40	0	9,937	0.00%
2021/06/09	20	48.70	20	49.10	48.70	0	11,185	0.00%
2021/06/08	40	49.56	0	0.00	49.40	40	11,737	0.34%
2021/06/03	1	51.00	0	0.00	50.70	1	12,176	0.01%
2021/06/02	0	0.00	2	51.70	51.00	-2	12,397	-0.02%
2021/05/31	24	51.03	0	0.00	51.20	24	13,051	0.18%
2021/05/28	50	51.40	2	51.80	51.20	48	13,746	0.35%
2021/05/26	4	50.13	3	50.30	50.40	1	13,869	0.01%
2021/05/25	2	49.30	3	49.50	49.80	-1	13,915	-0.01%
2021/05/24	1	48.35	1	48.20	48.35	0	14,033	0.00%
2021/05/20	1	47.70	5	48.05	47.55	-4	14,394	-0.03%
2021/05/18	0	0.00	1	45.55	47.45	-1	14,584	-0.01%
2021/05/17	3	44.00	8	45.25	44.65	-5	14,712	-0.03%
2021/05/14	1	48.25	7	48.81	47.50	-6	14,647	-0.04%
2021/05/13	5	44.67	11	44.55	47.00	-6	14,627	-0.04%
2021/05/12	8	46.31	5	45.41	45.75	3	14,724	0.02%
2021/05/11	99	49.48	39	51.09	49.20	60	14,627	0.41%
2021/05/10	0	0.00	8	52.26	52.00	-8	15,070	-0.05%
2021/05/06	1	52.60	2	51.60	51.70	-1	15,779	-0.01%
2021/05/05	90	50.21	1	49.95	49.50	89	15,623	0.57%
2021/05/04	10	49.59	3	49.57	49.35	7	15,716	0.04%
2021/05/03	51	52.01	1	52.10	52.00	50	15,725	0.32%
2021/04/29	3	53.67	0	0.00	53.50	3	15,766	0.02%
2021/04/28	8	53.45	2	53.65	53.50	6	15,790	0.04%
2021/04/27	0	0.00	1	55.20	54.10	-1	15,841	-0.01%
2021/04/26	1	53.90	0	0.00	54.20	1	15,879	0.01%
2021/04/23	0	0.00	3	53.80	53.70	-3	16,025	-0.02%
2021/04/22	21	54.65	1	56.50	54.10	20	16,084	0.12%
2021/04/21	5	56.30	25	56.48	56.30	-20	15,904	-0.13%
2021/04/20	20	55.70	2	55.60	56.00	18	15,756	0.11%
2021/04/19	5	55.80	7	55.90	56.30	-2	15,798	-0.01%
2021/04/16	33	55.65	6	54.98	56.10	27	15,903	0.17%
2021/04/15	41	53.90	2	54.30	53.70	39	15,762	0.25%
2021/04/14	8	53.69	1	53.90	54.10	7	15,998	0.04%
2021/04/13	6	57.15	2	56.80	55.40	4	16,006	0.02%
2021/04/12	4	56.80	202	56.80	56.40	-198	15,934	-1.24%	大賣/鉅額交易
2021/04/09	216	57.26	9	55.92	57.30	207	16,319	1.27%	大買/鉅額交易
2021/04/08	85	54.67	1	54.60	54.30	84	16,049	0.52%
2021/04/07	1	54.40	0	0.00	54.40	1	16,015	0.01%
2021/04/06	0	0.00	1	53.10	53.40	-1	16,165	-0.01%
2021/04/01	23	52.43	0	0.00	52.70	23	16,164	0.14%
2021/03/31	28	52.80	0	0.00	52.80	28	16,177	0.17%
2021/03/30	40	53.20	0	0.00	53.50	40	16,210	0.25%
2021/03/29	0	0.00	1	53.20	53.50	-1	16,443	-0.01%
2021/03/25	2	52.80	0	0.00	51.80	2	16,865	0.01%
2021/03/24	1	53.70	0	0.00	53.20	1	17,349	0.01%
2021/03/23	3	53.83	54	53.81	53.90	-51	17,498	-0.29%
2021/03/22	3	53.57	2	53.95	53.20	1	17,696	0.01%
2021/03/19	1	53.90	1	54.20	54.00	0	18,236	0.00%
2021/03/18	5	55.10	0	0.00	55.00	5	18,672	0.03%
2021/03/17	5	54.00	0	0.00	53.80	5	19,532	0.03%
2021/03/16	5	55.80	4	55.48	54.70	1	20,212	0.00%
2021/03/12	1	54.80	1	55.00	54.60	0	21,284	0.00%
2021/03/11	19	53.10	22	52.90	53.10	-3	21,124	-0.01%
2021/03/10	21	52.01	2	52.45	52.00	19	21,286	0.09%
2021/03/09	32	52.49	0	0.00	51.80	32	21,847	0.15%
2021/03/05	1	51.20	0	0.00	51.40	1	22,218	0.00%
2021/03/04	1	54.00	1	54.60	52.70	0	22,943	0.00%
2021/03/03	7	53.31	5	53.48	53.90	2	23,991	0.01%
2021/03/02	0	0.00	2	50.85	50.20	-2	24,507	-0.01%
2021/02/26	2	50.35	0	0.00	50.10	2	26,263	0.01%
2021/02/24	1	51.90	0	0.00	50.40	1	26,877	0.00%
2021/02/22	3	50.75	4	50.65	51.40	-1	27,601	0.00%
2021/02/19	1	49.85	0	0.00	50.00	1	27,761	0.00%
2021/02/18	4	50.13	5	50.17	50.50	-1	27,860	0.00%
2021/02/17	38	49.30	39	47.99	49.30	-1	27,884	0.00%
2021/02/03	2	47.50	2	47.65	47.20	0	28,193	0.00%
2021/02/02	0	0.00	2	47.00	46.70	-2	28,299	-0.01%
2021/02/01	4	46.18	3	46.60	46.75	1	28,457	0.00%
2021/01/29	33	49.26	36	48.98	47.90	-3	28,128	-0.01%
2021/01/28	0	0.00	1	46.55	46.55	-1	28,220	0.00%
2021/01/27	0	0.00	1	47.65	47.70	-1	28,560	0.00%
2021/01/26	3	47.37	1	47.60	47.15	2	29,167	0.01%
2021/01/25	2	47.45	5	47.47	48.10	-3	29,673	-0.01%
2021/01/22	2	46.33	8	46.47	46.45	-6	30,115	-0.02%
2021/01/21	3	45.50	2	45.78	45.40	1	30,797	0.00%
2021/01/20	2	46.03	2	46.18	45.30	0	32,476	0.00%
2021/01/19	5	47.90	2	48.45	47.55	3	32,656	0.01%
2021/01/18	2	45.58	3	46.97	47.65	-1	33,008	0.00%
2021/01/15	1	47.20	0	0.00	47.05	1	33,369	0.00%
2021/01/14	1	48.10	0	0.00	48.10	1	33,472	0.00%
2021/01/13	0	0.00	2	48.40	48.20	-2	33,635	-0.01%
2021/01/12	2	49.10	1	49.45	48.25	1	33,857	0.00%
2021/01/11	43	49.45	43	49.21	49.45	0	34,026	0.00%
2021/01/08	2	48.33	2	48.53	48.20	0	34,121	0.00%
2021/01/07	2	48.50	1	47.55	47.75	1	34,457	0.00%
2021/01/06	2	47.75	2	48.28	47.10	0	35,051	0.00%
2021/01/05	3	49.07	2	49.48	48.65	1	35,154	0.00%
2021/01/04	50	50.00	46	49.85	49.10	4	35,607	0.01%
2020/12/31	3	54.43	7	53.76	53.60	-4	35,064	-0.01%
2020/12/30	2	55.60	2	55.90	56.20	0	34,948	0.00%
2020/12/29	6	55.88	1	57.30	55.90	5	35,653	0.01%
2020/12/23	2	53.60	1	55.20	54.30	1	36,828	0.00%
2020/12/22	23	53.39	2	55.10	53.10	21	37,382	0.06%
2020/12/21	1	55.70	1	55.30	55.50	0	37,567	0.00%
2020/12/18	11	53.93	126	53.98	55.80	-115	38,202	-0.30%	大賣/鉅額交易
2020/12/17	0	0.00	10	52.70	53.00	-10	38,116	-0.03%
2020/12/16	10	53.80	10.1	54.10	54.20	-0.1	38,160	0.00%
2020/12/15	9	52.38	9	52.49	51.80	0	38,056	0.00%
2020/12/14	3	56.13	6	55.85	55.60	-3	37,801	-0.01%
2020/12/11	17	58.18	15	58.83	55.80	2	37,521	0.01%
2020/12/10	103	64.35	202	62.52	61.70	-99	36,688	-0.27%	大買/大賣/
2020/12/09	105	62.21	3	60.90	63.30	102	36,539	0.28%	大買/鉅額交易
2020/12/08	107	59.74	112	60.58	61.50	-5	37,342	-0.01%	大買/大賣/
2020/12/07	7	57.59	3	57.70	58.20	4	37,134	0.01%
2020/12/04	2	56.80	2	56.80	57.30	0	37,103	0.00%
2020/12/03	135	59.52	35	57.93	58.30	100	37,234	0.27%	大買/
2020/12/02	2	57.55	0	0.00	57.40	2	37,364	0.01%
2020/12/01	4	58.20	30	57.92	58.00	-26	38,275	-0.07%
2020/11/30	40	58.20	41	58.79	58.50	-1	38,300	0.00%
2020/11/27	194	57.68	362	58.72	56.70	-168	37,928	-0.44%	大買/大賣/鉅額交易
2020/11/26	16	56.41	213	55.69	55.60	-197	37,034	-0.53%	大賣/鉅額交易
2020/11/25	684	54.58	297.8	54.28	56.10	386.2	36,177	1.07%	大買/大賣/鉅額交易
2020/11/24	5	50.94	222	51.25	51.00	-217	34,519	-0.63%	大賣/鉅額交易
2020/11/23	1	49.75	0	0.00	50.90	1	34,095	0.00%
2020/11/20	9	50.13	0	0.00	49.65	9	33,763	0.03%
2020/11/19	211	50.46	7.1	50.76	50.30	203.9	33,458	0.61%	大買/鉅額交易
2020/11/18	0	0.00	7	48.72	49.75	-7	32,719	-0.02%
2020/11/17	3	48.35	103	47.78	47.65	-100	32,390	-0.31%	大賣/
2020/11/16	5	47.81	100	47.60	47.55	-95	32,271	-0.29%
2020/11/13	3	47.70	2	48.05	48.55	1	32,114	0.00%
2020/11/12	6	48.00	5.1	47.22	47.20	0.9	32,031	0.00%
2020/11/11	5.3	48.02	7	48.56	48.65	-1.7	32,081	-0.01%
2020/11/10	4	48.64	20	48.55	48.80	-16	32,097	-0.05%
2020/11/09	100	50.40	0	0.00	49.85	100	31,720	0.32%
2020/11/06	2	49.65	3	49.70	50.00	-1	31,373	0.00%
2020/11/05	35	50.53	10	50.33	50.20	25	31,123	0.08%
2020/11/04	5.2	48.96	0	0.00	49.00	5.2	30,304	0.02%
2020/11/03	2	50.25	3	50.00	49.60	-1	29,905	0.00%
2020/10/30	53.3	48.19	213	51.31	48.15	-159.7	28,635	-0.56%	大賣/鉅額交易
2020/10/29	56	51.51	0	0.00	51.90	56	27,928	0.20%
2020/10/28	227	52.54	33	52.67	53.00	194	27,143	0.71%	大買/鉅額交易
2020/10/27	0	0.00	12	49.50	48.75	-12	25,399	-0.05%
2020/10/23	0	0.00	2	47.90	49.00	-2	24,608	-0.01%
2020/10/22	1	45.80	0	0.00	47.00	1	24,019	0.00%
2020/10/20	5	46.35	0	0.00	45.90	5	23,587	0.02%
2020/10/16	1	48.60	0	0.00	47.40	1	23,270	0.00%
2020/10/15	4	50.15	0	0.00	49.30	4	22,868	0.02%
2020/10/14	5	51.00	6	52.45	50.70	-1	22,361	0.00%
2020/10/13	1	48.25	0	0.00	49.40	1	21,443	0.00%
2020/10/12	61	49.31	178	47.65	49.40	-117	20,980	-0.56%	大賣/鉅額交易
2020/10/08	110	46.99	7	46.97	47.00	103	20,214	0.51%	大買/鉅額交易
2020/10/07	3	46.30	3.2	46.96	46.55	-0.2	19,873	0.00%
2020/10/06	22	46.51	215	47.33	46.90	-193	19,520	-0.99%	大賣/鉅額交易
2020/10/05	50	43.90	57	45.46	45.60	-7	18,668	-0.04%
2020/09/30	42	43.05	42	43.22	42.70	0	18,081	0.00%
2020/09/29	3	41.70	0	0.00	41.65	3	17,218	0.02%
2020/09/28	5	43.20	0	0.00	43.10	5	16,997	0.03%
2020/09/25	8	43.60	5	45.60	42.65	3	16,664	0.02%
2020/09/24	5	47.05	0	0.00	44.75	5	15,808	0.03%
2020/09/23	7	46.87	127	46.87	47.10	-120	15,373	-0.78%	大賣/鉅額交易
2020/09/22	0	0.00	1	48.15	48.40	-1	14,434	-0.01%
2020/09/21	100	52.37	0	0.00	51.50	100	13,840	0.72%
2020/09/18	10	52.10	10	52.50	51.20	0	13,532	0.00%
2020/09/17	110	52.99	0	0.00	51.30	110	13,284	0.83%	大買/鉅額交易
2020/09/16	115	51.75	10	51.60	51.60	105	12,833	0.82%	大買/鉅額交易
2020/09/15	11	51.34	1	51.50	52.00	10	12,553	0.08%
2020/09/14	4	51.18	2.8	51.56	51.50	1.2	12,216	0.01%
2020/09/11	23	53.85	21	55.49	52.40	2	11,514	0.02%
2020/09/10	2	51.30	10	51.13	53.40	-8	10,049	-0.08%
2020/09/09	3	49.53	2.2	49.86	49.75	0.8	9,160	0.01%
2020/09/07	6	50.00	2	50.15	51.00	4	8,130	0.05%
2020/09/04	26	46.97	15	46.03	46.60	11	7,381	0.15%
2020/09/03	25	43.35	12	44.08	44.30	13	6,205	0.21%
2020/09/02	1	39.70	150	40.06	42.15	-149	5,672	-2.63%	大賣/鉅額交易
2020/09/01	101	38.38	10	38.70	39.95	91	5,137	1.77%	大買/
2020/08/31	63	37.82	3	36.30	37.60	60	4,513	1.33%
2020/08/24	0	0.00	200	32.45	32.80	-200	3,914	-5.11%	大賣/鉅額交易
2020/08/21	104	33.18	7	32.82	32.75	97	4,006	2.42%	大買/
2020/08/20	5	32.92	0	0.00	32.65	5	3,967	0.13%
2020/08/19	100	34.58	2	33.75	34.25	98	3,841	2.55%
2020/08/10	0	0.00	38	31.31	31.10	-38	3,180	-1.19%
2020/08/05	38	30.55	0	0.00	30.90	38	3,318	1.14%
2020/07/27	0	0.00	2	29.85	29.65	-2	3,272	-0.06%
2020/07/24	3	30.95	3	30.90	30.35	0	3,252	0.00%
2020/07/23	8	31.34	0	0.00	31.55	8	3,207	0.25%
2020/07/22	5	29.75	5	30.05	30.75	0	3,084	0.00%
2020/07/09	2	28.90	0	0.00	28.90	2	2,707	0.07%
2020/07/07	0	0.00	1	28.70	28.50	-1	2,705	-0.04%
2020/06/29	0	0.00	15	27.45	27.60	-15	2,695	-0.56%
2020/06/23	16	27.88	0	0.00	27.55	16	2,745	0.58%
2020/06/22	0	0.00	1	27.55	27.55	-1	2,750	-0.04%
2020/06/12	1	27.70	1	27.45	27.40	0	2,906	0.00%
2020/06/11	0	0.00	10	28.20	28.20	-10	2,896	-0.35%
2020/06/08	1	29.30	0	0.00	29.05	1	3,081	0.03%
2020/05/28	0	0.00	30	29.19	29.20	-30	2,941	-1.02%
2020/05/08	0	0.00	10	26.00	26.00	-10	2,614	-0.38%
2020/05/05	0	0.00	5	25.05	25.35	-5	2,800	-0.18%
2020/04/22	0	0.00	1	23.60	23.60	-1	3,514	-0.03%
2020/04/21	0	0.00	21	23.85	23.60	-21	3,509	-0.60%
2020/04/20	0	0.00	10	24.41	24.50	-10	3,495	-0.29%
2020/04/16	2	24.18	0	0.00	24.30	2	3,575	0.06%
2020/04/15	6	24.20	0	0.00	24.40	6	3,667	0.16%
2020/04/13	1	23.70	0	0.00	23.55	1	3,712	0.03%
2020/04/10	0	0.00	8	23.43	23.65	-8	3,715	-0.22%
2020/04/09	0	0.00	10	23.45	23.25	-10	3,793	-0.26%
2020/04/08	3	23.45	0	0.00	23.35	3	3,904	0.08%
2020/04/07	8	23.04	0	0.00	23.15	8	4,070	0.20%
2020/03/25	0	21.85	0	0.00	21.85	0	3,996	0.00%
2020/03/23	10	19.80	0	0.00	20.70	10	3,969	0.25%
2020/03/19	25	20.26	0	0.00	19.70	25	3,930	0.64%
2020/03/16	0	0.00	10	22.30	22.20	-10	3,825	-0.26%
2020/03/13	5	21.80	0	0.00	22.35	5	3,768	0.13%
2020/03/12	10	23.63	0	0.00	23.45	10	3,674	0.27%
2020/03/09	10	25.74	0	0.00	25.05	10	3,467	0.29%
2020/03/02	10	25.27	0	0.00	25.80	10	3,465	0.29%
2020/02/27	5	26.00	3	26.55	26.00	2	3,421	0.06%
2020/02/26	3	26.75	0	0.00	26.55	3	3,373	0.09%
2020/02/25	20	26.36	0	0.00	26.30	20	3,311	0.60%
2020/02/14	0	0.00	1	27.35	27.45	-1	3,146	-0.03%
2020/02/10	0	0.00	25	28.20	28.20	-25	2,951	-0.85%
2020/02/07	0	0.00	16	28.35	28.40	-16	2,903	-0.55%
2020/02/06	1	28.50	1	28.65	28.70	0	2,842	0.00%
2020/02/05	1	27.95	1	28.00	27.80	0	2,690	0.00%
2020/02/04	0	0.00	35	27.29	27.60	-35	2,610	-1.34%
2020/02/03	10	26.73	0	0.00	26.90	10	2,527	0.40%
2020/01/31	16	27.55	0	0.00	27.05	16	2,446	0.65%
2020/01/30	0	0.00	40	26.30	26.45	-40	2,344	-1.71%
2020/01/17	20	27.85	0	0.00	27.15	20	2,170	0.92%
2020/01/16	32	28.31	2.9	27.09	27.85	29.1	2,020	1.44%
2020/01/09	1	26.15	1	26.25	26.45	0	1,620	0.00%
2020/01/06	0	0.00	1	25.45	25.20	-1	1,388	-0.07%
2019/12/31	1	24.40	0	0.00	24.30	1	1,110	0.09%
2019/12/10	0	0.00	1	21.35	21.35	-1	666	-0.15%
2019/12/02	15	21.38	2	21.30	21.30	13	647	2.01%
2019/11/29	5	21.65	0	0.00	21.70	5	628	0.80%
2019/11/14	0	0.00	3	21.37	21.35	-3	623	-0.48%
2019/11/05	0.2	20.45	0	0.00	20.50	0.2	529	0.04%
2019/10/24	1	20.30	0	0.00	20.35	1	582	0.17%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/25	1	20.35	0	0.00	20.30	1	600	0.17%
2019/09/11	1	20.30	0	0.00	20.30	1	685	0.15%
2019/08/28	10	20.10	0	0.00	20.05	10	692	1.44%
2019/08/26	10	20.90	0	0.00	20.90	10	651	1.54%
2019/07/03	0.2	21.20	0	0.00	21.20	0.2	953	0.02%
2019/06/06	0	0.00	2	20.95	20.95	-2	880	-0.23%
2019/05/23	0	0.00	2	20.85	20.65	-2	799	-0.25%
2019/05/06	0	0.00	15	20.75	20.80	-15	549	-2.73%
2019/04/03	1	20.65	0	0.00	20.65	1	394	0.25%
2019/03/27	0	0.00	3	20.60	20.60	-3	400	-0.75%
2019/03/22	3	20.45	0	0.00	20.40	3	402	0.74%
2019/03/19	4	20.29	0	0.00	20.25	4	394	1.01%
2019/03/08	0.4	20.30	0	0.00	20.30	0.4	421	0.09%
2019/03/04	2	20.55	0	0.00	20.60	2	422	0.47%
2019/02/20	0	0.00	3	20.40	20.40	-3	397	-0.75%
2019/02/18	0	0.00	1	20.20	20.25	-1	398	-0.25%
2019/02/11	15	20.05	0	0.00	20.00	15	423	3.55%
2019/01/25	0	0.00	2	19.85	19.85	-2	445	-0.45%
2019/01/23	0	0.00	3	19.68	19.70	-3	458	-0.65%
2019/01/11	5	19.57	0	0.00	19.50	5	549	0.91%
2018/12/19	0	0.00	3	19.70	19.70	-3	872	-0.34%
2018/12/13	0	0.00	1	20.05	20.05	-1	936	-0.11%
2018/10/30	1	20.00	0	0.00	19.95	1	1,068	0.09%
2018/10/23	3	20.60	0	0.00	20.25	3	1,056	0.28%
2018/10/19	0	0.00	3	20.25	20.95	-3	1,054	-0.28%
2018/10/11	0	0.00	40	20.39	20.15	-40	1,099	-3.64%
2018/10/08	0	0.00	12	21.27	21.20	-12	1,085	-1.11%
2018/10/05	0	0.00	55	21.21	21.10	-55	1,073	-5.12%
2018/10/02	0	0.00	2	20.80	20.70	-2	966	-0.21%
2018/09/19	0	0.00	5	20.50	20.50	-5	1,017	-0.49%
2018/09/13	0	0.00	40	19.98	20.00	-40	1,029	-3.89%
2018/08/30	1	20.45	0	0.00	20.45	1	1,183	0.08%
2018/08/29	1	20.65	2	20.53	20.60	-1	1,200	-0.08%
2018/08/28	2	21.50	0	0.00	21.40	2	1,159	0.17%
2018/08/13	1	20.65	0	0.00	20.85	1	1,204	0.08%
2018/08/10	1	21.30	0	0.00	21.30	1	1,191	0.08%
2018/08/06	1	21.50	0	0.00	21.60	1	1,256	0.08%
2018/07/11	0	0.00	1	20.80	20.85	-1	1,422	-0.07%
2018/07/10	2	20.78	2	20.80	20.90	0	1,395	0.00%
2018/07/09	2	20.93	1	20.75	20.75	1	1,420	0.07%
2018/07/05	1	20.55	0	0.00	20.25	1	1,458	0.07%
2018/06/20	1	20.75	0	0.00	20.75	1	2,617	0.04%
2018/06/14	1	21.45	5	21.32	21.20	-4	2,592	-0.15%
2018/06/06	4	20.95	0	0.00	20.95	4	2,495	0.16%
2018/05/28	0	0.00	0	20.85	20.85	0	2,461	0.00%
2018/05/10	1	20.75	0	0.00	20.90	1	2,389	0.04%
2018/04/20	1	22.50	1	22.75	22.40	0	2,436	0.00%
2018/04/09	0	0.00	31	23.85	24.40	-31	2,110	-1.47%
2018/04/03	0	0.00	6	22.53	22.70	-6	1,772	-0.34%
2018/03/30	5	22.60	3.1	22.71	22.00	1.9	1,650	0.12%
2018/03/29	2.1	21.79	4	21.81	21.60	-1.9	1,451	-0.13%
2018/03/27	3	20.65	0	0.00	20.65	3	1,464	0.20%
2018/03/19	0	0.00	3	21.00	20.95	-3	1,919	-0.16%
2018/03/13	3	20.60	0	0.00	20.45	3	2,030	0.15%
2018/02/26	0	0.00	1	20.50	20.40	-1	2,767	-0.04%
2018/02/06	1	20.30	0	0.00	19.80	1	2,837	0.04%
2018/01/23	3	21.70	0	0.00	21.75	3	3,006	0.10%
2018/01/19	0	0.00	3	22.10	21.95	-3	3,046	-0.10%
2018/01/16	2	22.00	0	0.00	22.05	2	3,072	0.07%
2018/01/12	1	21.90	0	0.00	21.95	1	3,197	0.03%