中興電 (1513)-兆豐-南京券商分點個股進出

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
203.5
漲跌
▼6.0
漲幅
-2.86%
成交量
92,155張
產業
上市電機機械類股
1266人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-南京券商分點個股進出

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-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	44.1	208.64	11	208.09	203.50	33.1	48,651	0.07%
2024/04/17	10	203.95	22.5	205.93	209.50	-12.5	47,241	-0.03%
2024/04/16	34.1	193.03	26.1	194.55	190.50	8	46,063	0.02%
2024/04/15	105.1	204.03	87.3	204.15	203.00	17.8	45,031	0.04%	大買/
2024/04/12	124.5	205.17	92	203.58	212.00	32.5	43,106	0.08%	大買/
2024/04/11	38	193.34	44.1	192.43	193.00	-6.1	41,192	-0.01%
2024/04/10	14	183.29	10	183.80	183.00	4	39,715	0.01%
2024/04/09	24	185.13	64.1	188.94	185.00	-40.1	38,905	-0.10%
2024/04/08	6	180.58	6	182.17	182.00	0	37,888	0.00%
2024/04/03	6	177.83	7	178.00	178.50	-1	37,537	0.00%
2024/04/02	3	178.50	4.1	179.75	178.50	-1.1	37,896	0.00%
2024/04/01	11	180.27	12	180.00	177.50	-1	37,647	0.00%
2024/03/29	4.2	178.62	6	177.08	179.50	-1.8	37,363	0.00%
2024/03/28	9	177.83	4	178.88	177.00	5	37,041	0.01%
2024/03/27	47	183.71	17.1	183.42	176.00	30	36,624	0.08%
2024/03/26	68.2	191.79	67.1	196.27	187.00	1.1	35,782	0.00%
2024/03/25	82.2	185.24	67.1	185.06	185.00	15.1	34,312	0.04%
2024/03/22	25	181.18	31	184.63	177.50	-6	33,672	-0.02%
2024/03/21	33	183.48	29.1	183.64	181.50	3.9	33,132	0.01%
2024/03/20	28.1	179.35	3.2	177.98	177.00	24.9	32,525	0.08%
2024/03/19	27.2	180.64	37.2	181.65	180.00	-10	32,176	-0.03%
2024/03/18	30	177.12	54.5	177.49	178.50	-24.5	31,332	-0.08%
2024/03/15	20.1	170.83	5	169.10	169.50	15.1	30,161	0.05%
2024/03/14	36.6	170.95	48.1	173.68	173.00	-11.5	29,428	-0.04%
2024/03/13	208.3	176.71	205	177.11	173.50	3.3	28,573	0.01%	大買/大賣/
2024/03/12	168.1	171.36	196.9	172.53	170.00	-28.8	27,673	-0.10%	大買/大賣/
2024/03/11	12	164.29	4	162.88	164.50	8	27,174	0.03%
2024/03/08	22.4	167.63	17.1	163.99	161.50	5.3	27,954	0.02%
2024/03/07	19.3	171.49	7	170.86	171.00	12.3	27,655	0.04%
2024/03/06	11	170.64	21	172.00	174.00	-10	27,315	-0.04%
2024/03/05	25.1	171.82	29	172.19	169.00	-3.9	26,916	-0.01%
2024/03/04	19	169.24	8	168.38	167.00	11	26,085	0.04%
2024/03/01	28	172.21	11	173.64	171.00	17	25,637	0.07%
2024/02/29	27.2	165.91	43.3	168.80	171.00	-16.1	25,071	-0.06%
2024/02/27	33	156.39	29.2	157.37	155.50	3.8	24,554	0.02%
2024/02/26	18	152.06	22	154.14	153.00	-4	23,116	-0.02%
2024/02/23	14.2	142.01	76	141.49	143.00	-61.8	21,278	-0.29%
2024/02/22	59	133.81	3	133.33	133.50	56	20,025	0.28%
2024/02/21	7	132.79	11	131.68	132.50	-4	19,435	-0.02%
2024/02/20	3	128.83	3	128.67	128.00	0	18,717	0.00%
2024/02/19	3	132.50	3	133.50	129.50	0	18,222	0.00%
2024/02/16	1	128.00	2.1	126.14	129.00	-1.1	17,327	-0.01%
2024/02/15	3	120.67	0	0.00	120.50	3	16,675	0.02%
2024/02/05	1	123.00	1	123.00	122.50	0	16,458	0.00%
2024/02/02	2	128.25	6	127.83	124.50	-4	16,382	-0.02%
2024/02/01	2	122.25	3.4	123.72	126.00	-1.4	15,842	-0.01%
2024/01/31	0	0.00	1	119.50	119.50	-1	15,471	-0.01%
2024/01/23	0	0.00	1.1	121.00	120.50	-1.1	15,353	-0.01%
2024/01/17	0.4	116.50	0	0.00	115.00	0.4	15,100	0.00%
2024/01/16	0.2	120.00	1	119.50	118.50	-0.8	15,014	-0.01%
2024/01/15	4	123.88	2	124.50	121.50	2	14,985	0.01%
2024/01/12	0	0.00	1.1	121.00	120.50	-1.1	14,450	-0.01%
2024/01/11	0	0.00	0.1	119.00	119.00	-0.1	14,280	0.00%
2024/01/10	1	121.00	0.1	120.50	119.50	1	14,256	0.01%
2024/01/09	0.1	119.50	0	0.00	120.00	0.1	14,231	0.00%
2024/01/08	1	119.00	0.1	120.00	118.00	0.9	14,041	0.01%
2024/01/05	1	119.50	0	0.00	119.50	1	13,983	0.01%
2024/01/04	1	118.00	0	0.00	118.50	1	13,953	0.01%
2024/01/02	0	0.00	1	117.50	119.00	-1	13,740	-0.01%
2023/12/29	0.2	116.00	1	116.00	116.50	-0.8	13,628	-0.01%
2023/12/28	1	122.50	5	120.00	119.00	-4	13,402	-0.03%
2023/12/25	0.1	118.50	0	0.00	117.50	0.1	13,135	0.00%
2023/12/22	0	0.00	1	116.00	116.00	-1	13,138	-0.01%
2023/12/21	1.1	115.02	0	0.00	115.00	1.1	13,158	0.01%
2023/12/20	1	117.50	0	0.00	117.50	1	13,256	0.01%
2023/12/15	3	124.17	10	122.10	122.00	-7	13,270	-0.05%
2023/12/14	3	125.33	0	0.00	125.00	3	12,954	0.02%
2023/12/13	10	124.50	4	124.50	124.50	6	12,770	0.05%
2023/12/12	1	127.50	1	125.50	125.00	0	12,593	0.00%
2023/12/11	7	125.14	0	0.00	126.00	7	12,486	0.06%
2023/12/08	0	0.00	2	126.25	126.00	-2	12,323	-0.02%
2023/12/07	10	129.00	13	129.23	126.50	-3	12,095	-0.02%
2023/12/06	10.1	129.14	9	129.06	126.50	1.1	11,279	0.01%
2023/12/05	12	128.75	15	129.33	129.50	-3	10,637	-0.03%
2023/12/04	10	125.85	31.2	124.34	126.50	-21.2	9,665	-0.22%
2023/12/01	12	120.88	6	123.58	120.50	6	9,186	0.07%
2023/11/30	23	121.72	15	122.10	121.50	8	8,955	0.09%
2023/11/29	13	121.88	2	121.00	121.00	11	8,700	0.13%
2023/11/28	7.2	122.11	15.3	123.14	124.00	-8.1	8,670	-0.09%
2023/11/27	15.1	120.86	14	121.50	119.00	1.1	8,074	0.01%
2023/11/24	5	114.50	15	114.07	117.00	-10	7,031	-0.14%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/17	0	0.00	1	104.00	104.00	-1	6,811	-0.01%
2023/11/15	1	103.00	28	103.50	103.50	-27	7,245	-0.37%
2023/11/13	1	103.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	1	99.90	4	102.50	102.50	-3	7,809	-0.04%
2023/11/09	1	99.50	1.1	100.95	99.30	-0.1	7,914	0.00%
2023/11/08	25	101.70	0	0.00	100.50	25	8,173	0.31%
2023/11/06	0	0.00	3	100.67	100.50	-3	8,595	-0.03%
2023/11/02	1	96.50	2	96.35	96.50	-1	9,014	-0.01%
2023/11/01	2	94.20	0	0.00	94.50	2	9,171	0.02%
2023/10/31	3	95.20	0	0.00	93.20	3	9,418	0.03%
2023/10/30	1	98.10	0	0.00	97.60	1	9,597	0.01%
2023/10/24	2	99.75	0	0.00	100.00	2	11,195	0.02%
2023/10/23	1	100.00	3	100.47	99.90	-2	11,515	-0.02%
2023/10/20	3.1	96.08	0	0.00	96.20	3.1	12,125	0.03%
2023/10/19	1	98.20	1	98.20	98.10	0	12,985	0.00%
2023/10/18	1	99.60	1	100.00	99.00	0	15,240	0.00%
2023/10/17	3	101.33	2	102.00	100.00	1	15,255	0.01%
2023/10/13	2	102.75	0	0.00	102.50	2	15,899	0.01%
2023/10/12	1	105.50	1	105.50	106.00	0	16,830	0.00%
2023/10/06	1	107.00	4	108.00	106.50	-3	17,839	-0.02%
2023/10/05	0	0.00	1	108.00	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	2	108.25	0	0.00	107.50	2	18,637	0.01%
2023/10/02	1	108.50	7	108.50	109.00	-6	18,658	-0.03%
2023/09/28	1	107.50	1	107.50	107.50	0	18,760	0.00%
2023/09/27	3	106.00	4	105.50	106.00	-1	18,958	-0.01%
2023/09/26	0	0.00	1	107.50	106.50	-1	19,279	-0.01%
2023/09/25	0	106.00	4	105.88	106.50	-4	19,535	-0.02%
2023/09/22	5	101.60	0	0.00	102.00	5	19,807	0.03%
2023/09/21	5	98.88	1	98.30	98.70	4	19,786	0.02%
2023/09/20	0	101.00	3	99.97	100.50	-3	20,212	-0.01%
2023/09/19	1	102.50	0	0.00	101.00	1	21,159	0.00%
2023/09/18	2	102.00	1	102.50	101.50	1	21,570	0.00%
2023/09/15	1	102.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	5	103.80	2	104.00	104.00	3	22,855	0.01%
2023/09/13	1	102.50	1	103.00	103.00	0	24,493	0.00%
2023/09/12	3	102.00	1	102.00	104.00	2	25,234	0.01%
2023/09/11	4	105.49	1	105.50	103.50	3	25,422	0.01%
2023/09/08	2	107.00	3	107.33	107.00	-1	25,417	0.00%
2023/09/07	1.1	108.56	10	109.00	108.50	-8.9	25,460	-0.03%
2023/09/06	1	110.50	0	0.00	110.50	1	25,598	0.00%
2023/09/04	0	110.50	0	0.00	110.50	0	26,296	0.00%
2023/09/01	6	112.33	4	115.00	111.50	2	26,383	0.01%
2023/08/29	1	112.50	0	0.00	113.50	1	27,595	0.00%
2023/08/28	0	113.25	0	0.00	112.00	0	27,759	0.00%
2023/08/25	1	115.00	0.1	114.50	113.50	1	28,023	0.00%
2023/08/24	0	0.00	8	114.63	115.00	-8	28,049	-0.03%
2023/08/23	1	110.00	0	0.00	110.00	1	27,866	0.00%
2023/08/22	4	111.38	3	112.50	110.00	1	28,028	0.00%
2023/08/21	5	113.80	3	113.50	113.50	2	28,267	0.01%
2023/08/18	4.1	113.13	4	112.88	113.00	0.1	28,524	0.00%
2023/08/17	1.2	110.11	0	0.00	110.00	1.2	29,040	0.00%
2023/08/16	2	108.75	0	0.00	110.50	2	30,136	0.01%
2023/08/15	0	0.00	2	112.50	111.50	-2	30,547	-0.01%
2023/08/14	3.1	109.70	4	107.50	108.50	-1	30,904	0.00%
2023/08/11	2.1	115.02	4	114.88	114.50	-2	30,741	-0.01%
2023/08/10	6.1	114.65	3	117.00	114.00	3.1	30,744	0.01%
2023/08/09	7	116.93	1	117.50	116.00	6	30,557	0.02%
2023/08/07	1	116.00	8	113.50	116.50	-7	30,508	-0.02%
2023/08/04	6.2	114.15	6	114.33	116.00	0.2	30,557	0.00%
2023/08/02	7.1	112.15	2	112.00	110.50	5.1	30,912	0.02%
2023/08/01	9	114.78	8	115.81	114.00	1	31,242	0.00%
2023/07/31	6.6	117.11	5	117.20	117.00	1.6	31,031	0.00%
2023/07/28	2	112.50	1.1	110.60	112.50	1	30,730	0.00%
2023/07/27	0	0.00	1	111.00	110.50	-1	30,849	0.00%
2023/07/26	3	109.33	4	110.13	108.00	-1	31,164	0.00%
2023/07/25	11	111.32	14	109.89	111.50	-3	30,943	-0.01%
2023/07/24	10	106.80	23	107.91	106.00	-13	30,413	-0.04%
2023/07/21	155.5	107.33	136	107.99	112.50	19.5	29,560	0.07%	大買/大賣/
2023/07/20	3	110.50	1	110.50	110.50	2	27,579	0.01%
2023/07/19	7	122.50	0.1	122.50	122.50	6.9	27,680	0.03%
2023/07/18	10	136.50	15	137.03	136.00	-5	27,923	-0.02%
2023/07/17	11.5	143.70	13	141.58	141.00	-1.5	27,568	-0.01%
2023/07/14	9	136.44	12.1	137.00	137.50	-3.1	26,769	-0.01%
2023/07/13	7.1	135.14	10	133.80	134.00	-3	26,358	-0.01%
2023/07/12	8.1	136.80	11	135.73	135.00	-2.9	26,624	-0.01%
2023/07/11	1	133.00	2	133.75	132.50	-1	26,629	0.00%
2023/07/10	1	132.50	7	131.64	131.50	-6	27,644	-0.02%
2023/07/07	3	129.67	1	131.50	129.50	2	29,020	0.01%
2023/07/06	5	131.60	10	131.10	131.00	-5	30,136	-0.02%
2023/07/05	4	131.88	5	132.90	130.50	-1	30,694	0.00%
2023/07/04	6	135.42	7	138.64	134.50	-1	30,911	0.00%
2023/07/03	4	137.88	28.2	137.69	138.00	-24.2	30,585	-0.08%
2023/06/30	70	134.15	61	135.52	137.00	9	30,420	0.03%
2023/06/29	2	129.75	2	130.50	132.00	0	30,058	0.00%
2023/06/28	16	129.81	12	128.92	129.00	4	29,950	0.01%
2023/06/27	54	136.39	37	135.74	132.00	17	29,588	0.06%
2023/06/26	13	133.65	19.1	134.58	133.50	-6.1	28,728	-0.02%
2023/06/21	13	131.08	30	131.42	132.50	-17	28,415	-0.06%
2023/06/20	21.2	134.10	17	134.18	132.00	4.2	28,198	0.01%
2023/06/19	81	129.84	33	130.55	128.50	48	27,496	0.17%
2023/06/16	16	120.44	21.1	124.38	128.00	-5.1	26,242	-0.02%
2023/06/15	12	115.25	9	114.17	116.50	3	25,876	0.01%
2023/06/14	1	112.50	1	112.50	112.50	0	25,834	0.00%
2023/06/13	2	112.50	0	0.00	113.00	2	26,087	0.01%
2023/06/12	2	111.75	1	112.00	112.00	1	26,193	0.00%
2023/06/09	11	115.91	1	114.50	114.50	10	26,243	0.04%
2023/06/08	6	118.33	2	117.25	115.50	4	26,403	0.02%
2023/06/07	0	0.00	5	115.10	115.50	-5	26,307	-0.02%
2023/06/06	3	113.17	5	113.60	113.50	-2	26,795	-0.01%
2023/06/05	17	117.74	1	117.00	115.00	16	27,143	0.06%
2023/06/02	5	118.10	26	118.94	117.00	-21	27,268	-0.08%
2023/06/01	9	114.11	1	116.00	113.50	8	26,580	0.03%
2023/05/31	3	113.83	4	115.25	114.50	-1	26,685	0.00%
2023/05/30	1	115.00	10	111.50	112.00	-9	26,711	-0.03%
2023/05/29	1	114.50	7	113.93	113.50	-6	26,795	-0.02%
2023/05/26	0	0.00	8	112.38	112.00	-8	26,934	-0.03%
2023/05/25	6	114.08	14	115.04	112.50	-8	27,119	-0.03%
2023/05/24	0	0.00	4	111.75	112.50	-4	27,238	-0.01%
2023/05/23	36	115.19	30.4	115.37	114.00	5.6	27,844	0.02%
2023/05/22	221	118.01	228	116.05	117.00	-7	27,613	-0.03%	大買/大賣/
2023/05/19	26	109.15	11	110.59	109.00	15	27,075	0.06%
2023/05/18	26	109.08	28	107.68	108.00	-2	27,176	-0.01%
2023/05/17	4	105.38	0	0.00	105.00	4	28,152	0.01%
2023/05/16	1	104.00	6	105.08	105.00	-5	28,366	-0.02%
2023/05/15	9	104.67	0	0.00	104.50	9	28,463	0.03%
2023/05/12	5	102.70	0	0.00	104.50	5	28,779	0.02%
2023/05/11	5	102.70	0	0.00	101.00	5	29,244	0.02%
2023/05/10	8	105.00	7	104.71	106.00	1	29,307	0.00%
2023/05/09	22	105.70	3	106.00	103.50	19	29,207	0.07%
2023/05/08	8	110.00	49	111.42	110.50	-41	28,694	-0.14%
2023/05/05	1	108.00	2	108.00	108.00	-1	28,409	0.00%
2023/05/04	6	107.17	18	108.75	109.50	-12	28,632	-0.04%
2023/05/03	5	107.20	7	107.21	105.50	-2	28,745	-0.01%
2023/05/02	17	107.35	18	107.47	108.00	-1	29,213	0.00%
2023/04/28	7	102.21	5	102.00	101.50	2	29,050	0.01%
2023/04/27	0	0.00	2	100.70	101.00	-2	29,303	-0.01%
2023/04/26	0	0.00	2	101.50	103.00	-2	29,210	-0.01%
2023/04/25	2	104.25	11	104.50	102.50	-9	29,185	-0.03%
2023/04/24	1	103.00	1	105.50	105.00	0	29,020	0.00%
2023/04/21	0	0.00	8.1	102.79	102.50	-8.1	29,141	-0.03%
2023/04/20	29	107.45	3	108.50	105.50	26	29,050	0.09%
2023/04/19	10.1	109.03	0	0.00	108.00	10.1	29,152	0.03%
2023/04/18	9	109.33	18	109.22	109.00	-9	29,337	-0.03%
2023/04/17	14	108.14	68	108.90	109.00	-54	29,711	-0.18%
2023/04/14	57	105.19	25	106.14	105.50	32	30,650	0.10%
2023/04/13	59	109.17	28	110.16	108.00	31	31,030	0.10%
2023/04/12	15	113.93	17	114.15	115.00	-2	29,982	-0.01%
2023/04/11	14	107.46	10	107.25	108.00	4	28,569	0.01%
2023/04/10	4.4	100.45	17	99.52	101.50	-12.6	27,451	-0.05%
2023/04/07	12	97.04	11	97.43	96.80	1	27,042	0.00%
2023/04/06	0	0.00	0	96.20	95.70	0	26,696	0.00%
2023/03/31	10	94.70	2	94.40	94.60	8	26,774	0.03%
2023/03/29	3	95.67	2	94.50	94.70	1	26,888	0.00%
2023/03/28	9	94.66	7	94.66	94.80	2	27,207	0.01%
2023/03/27	23	95.24	1	94.60	94.50	22	27,414	0.08%
2023/03/23	2	95.80	1	95.90	95.90	1	28,349	0.00%
2023/03/22	11	97.97	7	97.50	97.00	4	28,665	0.01%
2023/03/21	7	99.71	1	100.00	98.50	6	28,670	0.02%
2023/03/20	2	96.80	2	96.85	98.80	0	28,472	0.00%
2023/03/17	3.1	94.51	12	94.64	94.90	-8.9	28,219	-0.03%
2023/03/16	15	93.95	3	93.07	93.20	12	28,177	0.04%
2023/03/15	1	96.50	55	95.37	95.00	-54	28,284	-0.19%
2023/03/14	1	94.70	15	96.77	94.70	-14	29,368	-0.05%
2023/03/13	16	94.80	7	95.07	95.50	9	29,706	0.03%
2023/03/10	11.2	96.91	2	96.45	96.90	9.2	30,663	0.03%
2023/03/09	33	98.38	420	99.98	100.50	-387	30,515	-1.27%	大賣/鉅額交易
2023/03/08	13	100.60	868.1	100.31	100.50	-855.1	30,102	-2.84%	大賣/鉅額交易
2023/03/07	15	98.46	728	99.77	98.50	-713	29,772	-2.39%	大賣/鉅額交易
2023/03/06	438	96.85	42	96.62	97.00	396	29,510	1.34%	大買/鉅額交易
2023/03/03	20	95.82	158	94.70	94.60	-138	29,941	-0.46%	大賣/鉅額交易
2023/03/02	14	96.36	13	96.79	96.10	1	29,813	0.00%
2023/03/01	16	95.98	12	95.69	96.50	4	29,532	0.01%
2023/02/24	17	94.72	10	96.53	94.90	7	29,498	0.02%
2023/02/23	7	96.04	246	96.14	95.70	-239	29,418	-0.81%	大賣/鉅額交易
2023/02/22	9	94.38	19	95.24	94.20	-10	29,235	-0.03%
2023/02/21	68	94.89	131	96.25	96.40	-63	29,050	-0.22%	大賣/
2023/02/20	60	91.66	33	91.90	92.10	27	28,150	0.10%
2023/02/17	194	89.26	136	89.24	90.70	58	27,666	0.21%	大買/大賣/
2023/02/16	49	87.81	17	88.11	87.80	32	27,018	0.12%
2023/02/15	28	88.01	57	88.42	86.50	-29	26,505	-0.11%
2023/02/14	28	83.84	14	84.24	84.10	14	25,066	0.06%
2023/02/13	0	0.00	21	82.91	83.00	-21	24,737	-0.08%
2023/02/10	9	83.66	107	82.57	81.90	-98	24,572	-0.40%	大賣/
2023/02/09	47	82.37	21	82.65	82.00	26	24,140	0.11%
2023/02/08	3	79.80	3	80.37	79.20	0	23,532	0.00%
2023/02/07	10	79.46	3	79.20	79.20	7	23,300	0.03%
2023/02/06	5	78.68	5	78.46	78.40	0	23,265	0.00%
2023/02/03	3	78.27	1	78.40	78.10	2	23,280	0.01%
2023/02/02	12	81.82	15	81.10	79.80	-3	23,012	-0.01%
2023/02/01	38	80.38	5	80.14	80.20	33	22,598	0.15%
2023/01/31	8	79.01	9	78.99	81.00	-1	22,175	0.00%
2023/01/30	27	74.57	37	74.76	75.50	-10	21,424	-0.05%
2023/01/17	3	73.23	29	72.64	73.10	-26	21,062	-0.12%
2023/01/16	10	71.50	0	0.00	71.60	10	20,731	0.05%
2023/01/13	1	71.00	2	70.65	70.60	-1	20,671	0.00%
2023/01/11	3	73.33	1	73.60	72.00	2	20,520	0.01%
2023/01/10	1	72.40	3	72.50	72.40	-2	20,260	-0.01%
2023/01/09	5	72.54	10	72.20	73.20	-5	20,082	-0.02%
2023/01/06	21	71.89	6	71.55	72.70	15	19,803	0.08%
2023/01/05	16	72.54	6	72.30	71.90	10	19,569	0.05%
2023/01/04	646	74.33	60	74.43	74.00	586	18,947	3.09%	大買/鉅額交易
2023/01/03	59	70.44	50	71.86	72.10	9	17,477	0.05%
2022/12/29	350	66.92	1	66.90	67.00	349	16,476	2.12%	大買/鉅額交易
2022/12/28	1	67.30	0	0.00	67.00	1	16,418	0.01%
2022/12/27	4	67.73	13	67.20	67.40	-9	16,377	-0.05%
2022/12/26	1	67.00	0	0.00	66.50	1	16,059	0.01%
2022/12/22	1,083	66.22	10	66.50	65.90	1,073	15,969	6.72%	大買/鉅額交易
2022/12/20	57	66.45	772	64.96	64.00	-715	15,893	-4.50%	大賣/鉅額交易
2022/12/19	3	65.87	2	65.90	66.00	1	15,688	0.01%
2022/12/16	190	68.49	0	0.00	68.30	190	15,539	1.22%	大買/鉅額交易
2022/12/15	32	66.26	2	68.35	68.50	30	15,149	0.20%
2022/12/14	508	66.26	9	66.01	66.50	499	14,477	3.45%	大買/鉅額交易
2022/12/13	0	0.00	6	65.42	63.60	-6	14,285	-0.04%
2022/12/12	2	64.40	13	64.83	64.00	-11	14,425	-0.08%
2022/12/09	0	0.00	2	63.70	63.70	-2	14,465	-0.01%
2022/12/08	0	0.00	3	63.10	63.10	-3	14,355	-0.02%
2022/12/07	16	63.31	1	62.40	62.80	15	14,172	0.11%
2022/12/06	43	66.57	13	65.78	64.50	30	13,764	0.22%
2022/12/05	7	65.07	4	65.35	64.80	3	12,633	0.02%
2022/12/02	7	63.21	24	64.21	65.20	-17	12,341	-0.14%
2022/12/01	2	59.50	3	60.17	59.30	-1	11,167	-0.01%
2022/11/30	4	58.70	1	58.20	58.90	3	11,006	0.03%
2022/11/28	1	58.10	0	0.00	58.50	1	10,752	0.01%
2022/11/25	5	57.26	7	58.11	57.20	-2	10,536	-0.02%
2022/11/24	10	55.80	2	55.75	55.80	8	10,090	0.08%
2022/11/22	2	55.00	1	54.90	55.10	1	10,247	0.01%
2022/11/21	3	55.80	5	56.04	55.70	-2	10,152	-0.02%
2022/11/18	2	54.30	2	54.55	54.20	0	10,005	0.00%
2022/11/17	7	54.07	4	55.18	55.40	3	9,856	0.03%
2022/11/15	1	53.90	1	53.20	53.20	0	9,931	0.00%
2022/11/04	2	53.15	12	53.13	53.00	-10	11,785	-0.08%
2022/11/02	0	0.00	1	52.10	52.20	-1	12,540	-0.01%
2022/11/01	1	52.40	1	52.40	52.40	0	12,539	0.00%
2022/10/31	1	49.65	1	49.40	49.40	0	12,488	0.00%
2022/10/28	0	49.75	0	0.00	49.05	0	12,647	0.00%
2022/10/27	0	0.00	10	50.40	50.70	-10	12,840	-0.08%
2022/10/26	3	50.47	2	51.00	50.00	1	13,071	0.01%
2022/10/24	0	0.00	1	52.20	52.00	-1	14,101	-0.01%
2022/10/20	1	53.00	0	0.00	52.80	1	14,905	0.01%
2022/10/19	0	0.00	1	55.30	54.20	-1	14,966	-0.01%
2022/10/17	16	54.09	0	0.00	54.50	16	15,381	0.10%
2022/10/14	0	0.00	1	56.00	55.40	-1	15,541	-0.01%
2022/10/12	3	55.50	2	56.10	56.10	1	15,480	0.01%
2022/10/11	2	56.30	1	56.50	56.40	1	15,523	0.01%
2022/10/07	3	57.63	0	0.00	57.10	3	15,900	0.02%
2022/10/06	1	57.70	1	57.30	57.50	0	16,073	0.00%
2022/10/05	4	57.55	1	57.60	57.00	3	16,339	0.02%
2022/10/04	0	0.00	1	58.30	57.20	-1	16,400	-0.01%
2022/10/03	2	56.80	0	0.00	56.20	2	16,561	0.01%
2022/09/29	0	0.00	1	58.80	57.00	-1	17,211	-0.01%
2022/09/28	1	59.50	15	58.49	57.60	-14	17,426	-0.08%
2022/09/26	3.3	62.17	0	0.00	60.60	3.3	18,300	0.02%
2022/09/23	1	64.50	0	0.00	63.80	1	19,012	0.01%
2022/09/22	1	66.60	1	66.60	66.60	0	19,281	0.00%
2022/09/20	6	64.50	8	64.08	66.30	-2	20,980	-0.01%
2022/09/19	7	65.64	2	65.65	64.20	5	21,765	0.02%
2022/09/16	7	65.81	6	64.22	64.50	1	21,976	0.00%
2022/09/15	1	65.90	6	66.38	66.00	-5	21,874	-0.02%
2022/09/13	0	0.00	1	66.20	66.10	-1	21,968	0.00%
2022/09/12	2	67.20	2	67.70	66.00	0	21,911	0.00%
2022/09/08	1	66.40	2	66.50	66.90	-1	21,750	0.00%
2022/09/07	0	0.00	1	64.00	63.80	-1	21,449	0.00%
2022/09/06	1	63.50	0	0.00	63.50	1	21,508	0.00%
2022/09/01	1	65.50	0	0.00	65.80	1	21,248	0.00%
2022/08/31	2	66.65	1.2	66.18	66.20	0.8	21,323	0.00%
2022/08/30	2	65.80	1	64.80	66.30	1	21,126	0.00%
2022/08/29	2	64.10	0	0.00	64.40	2	20,859	0.01%
2022/08/26	4	64.50	0	0.00	64.20	4	20,704	0.02%
2022/08/25	3	64.70	0	0.00	65.00	3	20,571	0.01%
2022/08/24	0	0.00	3	65.30	65.40	-3	20,454	-0.01%
2022/08/22	50	65.30	52.1	65.76	65.00	-2.1	20,372	-0.01%
2022/08/19	4.2	63.88	2	64.10	63.70	2.2	19,978	0.01%
2022/08/18	3	62.87	2	63.55	64.00	1	19,698	0.01%
2022/08/17	0	0.00	8	62.51	62.00	-8	19,495	-0.04%
2022/08/16	7	64.21	19	63.04	62.10	-12	19,317	-0.06%
2022/08/15	71	63.95	76	64.30	64.70	-5	18,711	-0.03%
2022/08/12	2	63.00	15	62.90	63.10	-13	18,500	-0.07%
2022/08/10	67	59.61	69	60.11	61.50	-2	17,823	-0.01%
2022/08/09	2	58.90	2	58.85	58.40	0	17,220	0.00%
2022/08/08	26	57.95	21	58.30	58.30	5	17,080	0.03%
2022/08/04	1	56.80	19	56.76	57.30	-18	17,228	-0.10%
2022/08/02	7	58.76	2	59.50	58.90	5	16,927	0.03%
2022/08/01	7	58.87	9	58.73	59.10	-2	16,851	-0.01%
2022/07/29	51.1	57.21	40	57.65	58.20	11.1	16,566	0.07%
2022/07/28	23	56.60	35	55.68	56.70	-12	15,807	-0.08%
2022/07/27	33	53.41	48	54.09	54.40	-15	15,127	-0.10%
2022/07/26	24	53.30	1	52.80	53.40	23	15,289	0.15%
2022/07/25	32	53.43	14.1	53.11	52.90	17.9	15,443	0.12%
2022/07/22	12	54.80	14	54.98	54.80	-2	15,678	-0.01%
2022/07/21	14.1	52.71	19	53.26	53.90	-4.9	15,833	-0.03%
2022/07/20	6	54.19	0	0.00	54.10	6	16,130	0.04%
2022/07/19	6	54.65	1	54.90	54.60	5	16,269	0.03%
2022/07/18	1	54.90	2	54.55	54.60	-1	16,315	-0.01%
2022/07/15	6	54.27	3	54.33	54.00	3	16,492	0.02%
2022/07/14	1	55.40	10	55.00	56.40	-9	16,753	-0.05%
2022/07/13	2	55.80	13	54.96	54.80	-11	17,209	-0.06%
2022/07/12	1	54.20	0	0.00	54.10	1	17,341	0.01%
2022/07/11	4	53.88	1	54.80	55.00	3	18,146	0.02%
2022/07/08	21	54.80	5	54.48	54.20	16	18,223	0.09%
2022/07/07	1	55.20	4	54.40	55.50	-3	17,929	-0.02%
2022/07/06	4	54.55	2	54.10	54.10	2	17,590	0.01%
2022/07/05	12	55.10	30.1	54.80	54.70	-18.1	17,415	-0.10%
2022/07/04	10	54.95	21	54.97	55.60	-11	16,970	-0.06%
2022/07/01	30	55.84	13.1	56.26	55.50	17	16,541	0.10%
2022/06/30	34	54.85	39	55.18	55.10	-5	15,706	-0.03%
2022/06/29	3	54.70	7	54.91	54.40	-4	15,419	-0.03%
2022/06/28	24	55.43	12	55.73	55.00	12	15,986	0.08%
2022/06/27	13	54.78	10	54.80	54.90	3	14,665	0.02%
2022/06/24	3	52.03	11	51.79	53.80	-8	13,696	-0.06%
2022/06/23	3	49.10	1	49.00	48.95	2	13,228	0.02%
2022/06/22	1	49.35	3	48.95	49.05	-2	13,237	-0.02%
2022/06/21	0	0.00	0.1	47.55	48.55	-0.1	13,481	0.00%
2022/06/16	1	47.65	0	0.00	47.65	1	14,939	0.01%
2022/06/15	2	48.48	0	0.00	48.05	2	15,203	0.01%
2022/06/14	2	48.88	0	0.00	49.30	2	15,377	0.01%
2022/06/08	2	49.90	0	0.00	49.80	2	17,165	0.01%
2022/06/02	1	50.50	0	0.00	50.20	1	17,196	0.01%
2022/06/01	2	50.75	1	50.80	50.80	1	17,172	0.01%
2022/05/31	1	51.00	0	0.00	51.50	1	17,112	0.01%
2022/05/30	1	50.90	1	50.60	51.90	0	17,036	0.00%
2022/05/27	1	49.60	0	0.00	49.80	1	16,810	0.01%
2022/05/25	5	49.40	2	49.50	49.50	3	16,661	0.02%
2022/05/23	0	0.00	4	50.45	50.10	-4	16,545	-0.02%
2022/05/20	0	0.00	2	49.10	48.95	-2	16,469	-0.01%
2022/05/18	1	49.45	0	0.00	49.45	1	16,350	0.01%
2022/05/16	1	49.10	1	49.60	49.45	0	16,202	0.00%
2022/05/13	0	0.00	2	48.58	48.75	-2	16,067	-0.01%
2022/05/12	2	46.63	2	47.65	46.35	0	15,880	0.00%
2022/05/10	1	49.75	0	0.00	49.50	1	15,557	0.01%
2022/05/09	5	51.20	5	50.40	50.00	0	15,465	0.00%
2022/05/06	1	51.90	0	0.00	51.80	1	15,251	0.01%
2022/05/04	2	52.50	1	51.90	52.60	1	15,094	0.01%
2022/05/03	10	53.60	12	52.58	52.50	-2	14,998	-0.01%
2022/04/29	4	54.43	501	54.96	54.40	-497	14,716	-3.38%	大賣/鉅額交易
2022/04/28	2	57.70	0	0.00	55.60	2	14,435	0.01%
2022/04/27	0	0.00	6	56.68	57.00	-6	13,926	-0.04%
2022/04/26	4	56.65	3	57.20	56.40	1	13,487	0.01%
2022/04/25	4	54.95	5	54.52	54.10	-1	12,923	-0.01%
2022/04/22	0	0.00	5	55.90	56.50	-5	12,677	-0.04%
2022/04/21	2	57.15	4	56.93	56.30	-2	12,534	-0.02%
2022/04/20	534	58.01	34	57.42	57.60	500	12,214	4.09%	大買/鉅額交易
2022/04/19	15	56.75	5	56.20	57.30	10	11,523	0.09%
2022/04/18	4	55.50	0	0.00	55.30	4	10,878	0.04%
2022/04/15	3	56.20	5	56.04	55.60	-2	10,439	-0.02%
2022/04/14	6	55.50	3.1	54.89	55.50	2.9	9,471	0.03%
2022/04/13	0	0.00	1	53.10	52.90	-1	9,118	-0.01%
2022/04/12	2	52.80	0	0.00	52.80	2	9,096	0.02%
2022/04/11	0	0.00	3	54.13	53.60	-3	8,999	-0.03%
2022/04/08	3	52.77	0	0.00	52.90	3	8,831	0.03%
2022/04/07	3	53.27	0	0.00	51.60	3	8,700	0.03%
2022/03/31	11	54.54	17	55.23	54.70	-6	8,231	-0.07%
2022/03/29	0	0.00	15	54.30	54.00	-15	7,173	-0.21%
2022/03/28	5	53.10	4	54.70	54.70	1	7,042	0.01%
2022/03/25	1	53.70	1	54.10	53.80	0	6,846	0.00%
2022/03/24	2	54.50	2	55.30	53.70	0	6,702	0.00%
2022/03/23	0	0.00	4	54.85	54.70	-4	6,272	-0.06%
2022/03/22	12	53.33	0	0.00	54.90	12	5,971	0.20%
2022/03/21	4	54.38	41	54.42	54.10	-37	5,535	-0.67%
2022/03/18	1	51.50	1	50.00	50.80	0	4,688	0.00%
2022/03/17	12	51.03	12	51.13	51.10	0	4,392	0.00%
2022/03/16	11	51.50	3	52.43	51.90	8	4,011	0.20%
2022/03/14	8	49.58	11	48.81	50.10	-3	2,651	-0.11%
2022/03/11	0	0.00	31	45.74	45.55	-31	2,123	-1.46%
2022/03/10	0	0.00	27	43.99	44.45	-27	1,991	-1.36%
2022/03/09	0	0.00	1	41.55	42.25	-1	1,908	-0.05%
2022/03/04	0	0.00	1	43.55	43.75	-1	1,915	-0.05%
2022/03/03	1	43.15	0	0.00	43.30	1	1,922	0.05%
2022/02/24	1	42.05	0	0.00	41.20	1	2,028	0.05%
2022/01/21	1	42.50	0	0.00	42.30	1	2,841	0.04%
2022/01/17	1	43.25	0	0.00	43.45	1	3,308	0.03%
2022/01/12	1	44.20	0	0.00	44.35	1	4,166	0.02%
2022/01/11	0	0.00	5	44.90	44.50	-5	4,173	-0.12%
2022/01/07	0	0.00	2	44.83	44.70	-2	4,168	-0.05%
2022/01/06	0	0.00	1	45.10	45.20	-1	4,178	-0.02%
2021/12/21	2	43.45	0	0.00	43.65	2	5,292	0.04%
2021/12/17	0.2	43.10	0	0.00	43.05	0.2	5,268	0.00%
2021/12/10	1	43.55	0	0.00	43.70	1	5,235	0.02%
2021/12/08	1	45.15	0	0.00	44.30	1	5,196	0.02%
2021/12/07	2	45.00	0	0.00	45.00	2	5,129	0.04%
2021/12/06	1	45.35	0	0.00	45.35	1	5,120	0.02%
2021/12/02	8	45.55	0	0.00	44.80	8	5,147	0.16%
2021/11/23	0	0.00	8	45.90	45.95	-8	5,135	-0.16%
2021/11/19	2	45.25	0	0.00	45.00	2	5,067	0.04%
2021/11/18	1	45.30	2	45.50	45.60	-1	5,047	-0.02%
2021/11/17	1	45.25	0	0.00	45.55	1	5,015	0.02%
2021/11/15	0	0.00	1	43.40	43.95	-1	4,853	-0.02%
2021/11/12	0	0.00	1	43.20	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	3	43.15	43.25	-3	4,783	-0.06%
2021/11/09	0	0.00	21	42.43	42.55	-21	4,734	-0.44%
2021/10/29	0	0.00	2	41.00	41.15	-2	4,661	-0.04%
2021/10/28	2	40.68	3	41.00	41.10	-1	4,626	-0.02%
2021/10/26	1	39.20	0	0.00	39.35	1	4,630	0.02%
2021/10/25	69	40.24	76	40.21	40.20	-7	4,527	-0.15%
2021/10/21	5	41.49	2	41.35	41.30	3	4,695	0.06%
2021/10/13	0	0.00	1	46.00	45.85	-1	4,126	-0.02%
2021/10/12	1	46.20	2	46.20	46.25	-1	4,124	-0.02%
2021/10/08	0	0.00	1	47.05	46.90	-1	4,124	-0.02%
2021/10/07	0	0.00	1	47.55	47.80	-1	4,125	-0.02%
2021/10/06	2	47.48	3	47.77	46.50	-1	4,154	-0.02%
2021/10/04	0	0.00	1	46.40	46.40	-1	4,066	-0.02%
2021/10/01	5	48.45	1	48.95	46.50	4	4,025	0.10%
2021/09/30	1	48.80	1	49.20	48.75	0	3,694	0.00%
2021/09/29	165	48.47	178	47.94	48.70	-13	3,488	-0.37%	大買/大賣/
2021/09/28	75	46.75	6	46.78	47.05	69	3,193	2.16%
2021/09/24	0	0.00	2	46.90	46.25	-2	3,263	-0.06%
2021/09/17	0	0.00	1	46.00	45.90	-1	3,451	-0.03%
2021/09/15	0	0.00	0	45.90	46.05	0	3,606	0.00%
2021/09/07	2	46.03	0.2	46.30	46.00	1.8	4,414	0.04%
2021/09/06	5.1	48.65	0	0.00	47.85	5.1	4,409	0.12%
2021/09/02	0.1	48.85	0	0.00	48.50	0.1	4,359	0.00%
2021/08/16	2	46.35	0	0.00	46.45	2	4,928	0.04%
2021/08/13	1	47.20	0	0.00	47.10	1	4,912	0.02%
2021/08/11	2	47.20	0	0.00	47.35	2	5,088	0.04%
2021/08/10	2	48.48	0	0.00	48.20	2	5,155	0.04%
2021/08/09	1	49.40	0	0.00	49.20	1	5,268	0.02%
2021/08/06	5	50.20	0	0.00	50.00	5	5,382	0.09%
2021/08/04	6	51.28	6	50.62	50.90	0	5,830	0.00%
2021/08/02	0	0.00	5	50.00	50.10	-5	5,988	-0.08%
2021/07/30	1	49.70	0	0.00	50.50	1	6,044	0.02%
2021/07/29	1	50.00	0	0.00	50.20	1	6,132	0.02%
2021/07/28	8	51.54	4	51.50	50.30	4	6,125	0.07%
2021/07/27	2	50.00	1	50.60	51.00	1	6,037	0.02%
2021/07/20	2	49.80	0	0.00	49.80	2	6,381	0.03%
2021/07/19	0	0.00	1	50.80	50.80	-1	6,457	-0.02%
2021/07/16	0	0.00	3	50.30	50.20	-3	6,657	-0.05%
2021/07/12	0	0.00	20	49.70	49.70	-20	7,453	-0.27%
2021/07/09	1	49.05	0	0.00	49.10	1	7,525	0.01%
2021/07/06	0	0.00	1	50.20	49.90	-1	8,754	-0.01%
2021/07/01	5	50.02	5	50.00	50.00	0	9,895	0.00%
2021/06/28	0	0.00	4	51.05	51.00	-4	10,209	-0.04%
2021/06/25	0	0.00	21	52.53	52.30	-21	10,177	-0.21%
2021/06/24	25	53.06	7	52.99	52.30	18	10,163	0.18%
2021/06/23	13	52.52	22	52.71	53.00	-9	10,154	-0.09%
2021/06/22	33	52.68	8	52.39	53.00	25	10,174	0.25%
2021/06/21	1	49.65	0	0.00	50.20	1	9,833	0.01%
2021/06/18	3	50.70	0	0.00	50.40	3	9,937	0.03%
2021/06/17	0	0.00	26	50.70	51.30	-26	10,040	-0.26%
2021/06/11	15	49.83	0	0.00	50.00	15	10,559	0.14%
2021/06/10	0	0.00	10	48.90	49.15	-10	10,789	-0.09%
2021/06/04	6	50.67	1	51.80	50.30	5	12,105	0.04%
2021/06/03	6	50.78	0	0.00	50.70	6	12,176	0.05%
2021/06/02	6	51.07	0	0.00	51.00	6	12,397	0.05%
2021/05/31	1	51.40	2	51.25	51.20	-1	13,051	-0.01%
2021/05/28	0	0.00	1	51.30	51.20	-1	13,746	-0.01%
2021/05/27	4	50.60	36	50.28	51.50	-32	13,815	-0.23%
2021/05/26	1	49.20	5	49.75	50.40	-4	13,869	-0.03%
2021/05/25	1	49.80	20	49.59	49.80	-19	13,915	-0.14%
2021/05/24	2	48.10	0	0.00	48.35	2	14,033	0.01%
2021/05/19	0	0.00	5	48.55	48.80	-5	14,474	-0.03%
2021/05/18	2	45.05	2	47.05	47.45	0	14,584	0.00%
2021/05/17	10	43.80	15	43.68	44.65	-5	14,712	-0.03%
2021/05/14	30	47.87	22	48.15	47.50	8	14,647	0.05%
2021/05/13	0	0.00	11	47.09	47.00	-11	14,627	-0.08%
2021/05/12	7	45.92	53	45.69	45.75	-46	14,724	-0.31%
2021/05/11	6	49.63	15	49.69	49.20	-9	14,627	-0.06%
2021/05/07	0	0.00	27	52.15	52.50	-27	15,779	-0.17%
2021/05/06	17	51.72	3	50.67	51.70	14	15,779	0.09%
2021/05/05	7	49.59	12	49.93	49.50	-5	15,623	-0.03%
2021/05/04	5	49.30	0	0.00	49.35	5	15,716	0.03%
2021/05/03	1	52.10	10	52.20	52.00	-9	15,725	-0.06%
2021/04/29	0	0.00	7	53.37	53.50	-7	15,766	-0.04%
2021/04/27	5	54.20	1	54.70	54.10	4	15,841	0.03%
2021/04/26	2	54.80	4	54.10	54.20	-2	15,879	-0.01%
2021/04/23	1	53.80	12	53.73	53.70	-11	16,025	-0.07%
2021/04/22	28	55.93	4	55.50	54.10	24	16,084	0.15%
2021/04/21	6	56.85	11	57.06	56.30	-5	15,904	-0.03%
2021/04/20	4	56.10	11	55.75	56.00	-7	15,756	-0.04%
2021/04/19	2	56.15	12	55.98	56.30	-10	15,798	-0.06%
2021/04/16	11	55.45	2	55.75	56.10	9	15,903	0.06%
2021/04/15	0.2	54.20	3	54.20	53.70	-2.8	15,762	-0.02%
2021/04/14	2	54.75	6	54.70	54.10	-4	15,998	-0.03%
2021/04/13	9	57.47	3	57.63	55.40	6	16,006	0.04%
2021/04/12	23	56.79	14	56.93	56.40	9	15,934	0.06%
2021/04/09	22	55.14	16	55.78	57.30	6	16,319	0.04%
2021/04/08	19	54.58	5	54.88	54.30	14	16,049	0.09%
2021/04/07	11	54.39	0	0.00	54.40	11	16,015	0.07%
2021/04/06	21	53.64	17	53.15	53.40	4	16,165	0.02%
2021/03/31	3	53.00	31	53.17	52.80	-28	16,177	-0.17%
2021/03/30	11	53.15	1	53.30	53.50	10	16,210	0.06%
2021/03/29	2	53.30	0	0.00	53.50	2	16,443	0.01%
2021/03/25	0	0.00	28	51.99	51.80	-28	16,865	-0.17%
2021/03/24	0	0.00	10	53.80	53.20	-10	17,349	-0.06%
2021/03/23	25	54.04	7	53.81	53.90	18	17,498	0.10%
2021/03/22	4	53.63	1	53.30	53.20	3	17,696	0.02%
2021/03/19	4	54.20	5	54.02	54.00	-1	18,236	-0.01%
2021/03/18	0	0.00	15	55.10	55.00	-15	18,672	-0.08%
2021/03/17	1	54.90	0	54.70	53.80	1	19,532	0.00%
2021/03/16	20	55.19	2	55.50	54.70	18	20,212	0.09%
2021/03/15	22	54.95	11	55.02	55.10	11	20,601	0.05%
2021/03/12	9	55.12	59	54.75	54.60	-50	21,284	-0.23%
2021/03/11	40	53.09	42	53.21	53.10	-2	21,124	-0.01%
2021/03/10	21	52.50	0	0.00	52.00	21	21,286	0.10%
2021/03/09	6	51.90	4	52.03	51.80	2	21,847	0.01%
2021/03/08	1	52.00	0	0.00	51.90	1	21,986	0.00%
2021/03/05	5	51.46	2	51.80	51.40	3	22,218	0.01%
2021/03/04	15	53.16	3	53.93	52.70	12	22,943	0.05%
2021/03/03	63	52.82	61	52.51	53.90	2	23,991	0.01%
2021/02/26	5.1	49.81	6	49.63	50.10	-1	26,263	0.00%
2021/02/25	0	0.00	1	50.80	50.40	-1	26,622	0.00%
2021/02/24	1	51.00	1	50.40	50.40	0	26,877	0.00%
2021/02/23	0	0.00	0.4	51.90	51.70	-0.4	27,023	0.00%
2021/02/22	0	0.00	23	50.34	51.40	-23	27,601	-0.08%
2021/02/19	25	49.68	0	0.00	50.00	25	27,761	0.09%
2021/02/18	15	49.83	81	50.00	50.50	-66	27,860	-0.24%
2021/02/17	0	0.00	62	49.28	49.30	-62	27,884	-0.22%
2021/02/05	1	48.30	1	47.45	47.55	0	27,902	0.00%
2021/02/04	8	48.17	3	47.70	47.45	5	28,067	0.02%
2021/02/03	8	47.69	15	47.64	47.20	-7	28,193	-0.02%
2021/02/01	26	46.19	4	46.03	46.75	22	28,457	0.08%
2021/01/29	28	49.13	52	49.76	47.90	-24	28,128	-0.09%
2021/01/28	0	0.00	10	46.95	46.55	-10	28,220	-0.04%
2021/01/26	0	0.00	1	47.45	47.15	-1	29,167	0.00%
2021/01/25	11	48.13	1	48.50	48.10	10	29,673	0.03%
2021/01/22	0	0.00	5	46.45	46.45	-5	30,115	-0.02%
2021/01/21	2	45.10	4.1	45.78	45.40	-2.1	30,797	-0.01%
2021/01/20	10	45.60	22.1	45.59	45.30	-12.1	32,476	-0.04%
2021/01/19	4.1	48.57	4	47.65	47.55	0.1	32,656	0.00%
2021/01/18	1	47.80	10	46.59	47.65	-9	33,008	-0.03%
2021/01/15	5	47.73	2	47.55	47.05	3	33,369	0.01%
2021/01/14	0	0.00	9	48.11	48.10	-9	33,472	-0.03%
2021/01/13	23	48.24	3	48.40	48.20	20	33,635	0.06%
2021/01/12	11	48.65	5	48.46	48.25	6	33,857	0.02%
2021/01/11	19	49.38	7	49.51	49.45	12	34,026	0.04%
2021/01/08	0	0.00	3	47.93	48.20	-3	34,121	-0.01%
2021/01/07	6	48.57	7	48.36	47.75	-1	34,457	0.00%
2021/01/06	22	47.84	22	47.72	47.10	0	35,051	0.00%
2021/01/05	9	48.82	9	48.82	48.65	0	35,154	0.00%
2021/01/04	89	49.66	217	49.38	49.10	-128	35,607	-0.36%	大賣/鉅額交易
2020/12/31	10	53.89	5	54.12	53.60	5	35,064	0.01%
2020/12/30	7	55.64	2	55.80	56.20	5	34,948	0.01%
2020/12/29	39	56.27	33	56.25	55.90	6	35,653	0.02%
2020/12/28	32	55.09	17	55.71	55.20	15	35,848	0.04%
2020/12/25	2	54.20	0	0.00	54.60	2	36,510	0.01%
2020/12/24	4	55.13	10	55.20	54.70	-6	36,688	-0.02%
2020/12/23	18	54.65	8	53.94	54.30	10	36,828	0.03%
2020/12/22	8	54.96	93	53.02	53.10	-85	37,382	-0.23%
2020/12/21	5	55.10	3	54.63	55.50	2	37,567	0.01%
2020/12/18	31	55.41	25	55.19	55.80	6	38,202	0.02%
2020/12/17	6	53.20	235	53.05	53.00	-229	38,116	-0.60%	大賣/鉅額交易
2020/12/16	17	53.75	6	53.48	54.20	11	38,160	0.03%
2020/12/15	249	52.68	5	51.68	51.80	244	38,056	0.64%	大買/鉅額交易
2020/12/14	20	56.10	8	54.79	55.60	12	37,801	0.03%
2020/12/11	28	56.71	49	58.24	55.80	-21	37,521	-0.06%
2020/12/10	104	63.87	3	63.73	61.70	101	36,688	0.28%	大買/鉅額交易
2020/12/09	192	63.58	5	62.24	63.30	187	36,539	0.51%	大買/鉅額交易
2020/12/08	27	59.90	44	60.63	61.50	-17	37,342	-0.05%
2020/12/07	5	58.24	9	57.68	58.20	-4	37,134	-0.01%
2020/12/04	1	58.60	18	56.77	57.30	-17	37,103	-0.05%
2020/12/03	14	59.08	5	59.20	58.30	9	37,234	0.02%
2020/12/02	0	0.00	51	57.54	57.40	-51	37,364	-0.14%
2020/12/01	8.1	58.20	67	58.03	58.00	-58.9	38,275	-0.15%
2020/11/30	11	57.77	81	57.72	58.50	-70	38,300	-0.18%
2020/11/27	38	58.32	39	57.69	56.70	-1	37,928	0.00%
2020/11/26	129	56.41	12	56.50	55.60	117	37,034	0.32%	大買/鉅額交易
2020/11/25	28	55.51	71	55.48	56.10	-43	36,177	-0.12%
2020/11/24	5	51.02	7	51.26	51.00	-2	34,519	-0.01%
2020/11/23	1	49.30	10	49.66	50.90	-9	34,095	-0.03%
2020/11/20	10	50.14	12	50.02	49.65	-2	33,763	-0.01%
2020/11/19	13	50.65	6.2	50.89	50.30	6.8	33,458	0.02%
2020/11/18	6	49.95	6	49.40	49.75	0	32,719	0.00%
2020/11/17	3	48.30	0	0.00	47.65	3	32,390	0.01%
2020/11/16	3	48.02	4	48.05	47.55	-1	32,271	0.00%
2020/11/13	2	47.83	7	47.18	48.55	-5	32,114	-0.02%
2020/11/12	1	47.90	0	0.00	47.20	1	32,031	0.00%
2020/11/11	4	48.40	1	48.35	48.65	3	32,081	0.01%
2020/11/10	7	48.83	5	48.00	48.80	2	32,097	0.01%
2020/11/09	1	50.30	5	50.30	49.85	-4	31,720	-0.01%
2020/11/06	2.2	49.80	4	49.68	50.00	-1.8	31,373	-0.01%
2020/11/05	26	50.52	195	50.49	50.20	-169	31,123	-0.54%	大賣/鉅額交易
2020/11/04	4	48.98	760	48.61	49.00	-756	30,304	-2.49%	大賣/鉅額交易
2020/11/03	24	50.15	11	50.15	49.60	13	29,905	0.04%
2020/11/02	5	49.09	12	49.14	49.05	-7	29,259	-0.02%
2020/10/30	19	50.98	3	51.33	48.15	16	28,635	0.06%
2020/10/29	13	51.85	5	52.36	51.90	8	27,928	0.03%
2020/10/28	90	52.22	111	52.50	53.00	-21	27,143	-0.08%	大賣/
2020/10/27	207	50.05	11	49.21	48.75	196	25,399	0.77%	大買/鉅額交易
2020/10/26	530	49.67	13	48.98	49.45	517	25,117	2.06%	大買/鉅額交易
2020/10/23	26	48.51	9	48.23	49.00	17	24,608	0.07%
2020/10/22	2	46.10	1	47.40	47.00	1	24,019	0.00%
2020/10/21	1	46.60	1	46.50	46.10	0	23,783	0.00%
2020/10/20	1	46.65	0	0.00	45.90	1	23,587	0.00%
2020/10/19	211	47.37	2	47.55	47.25	209	23,359	0.89%	大買/鉅額交易
2020/10/16	6	48.93	740	47.18	47.40	-734	23,270	-3.15%	大賣/鉅額交易
2020/10/15	25	50.16	18	49.78	49.30	7	22,868	0.03%
2020/10/14	127	51.62	13	50.76	50.70	114	22,361	0.51%	大買/鉅額交易
2020/10/13	13	48.72	10	48.35	49.40	3	21,443	0.01%
2020/10/12	255	47.79	14	49.04	49.40	241	20,980	1.15%	大買/鉅額交易
2020/10/08	16	46.90	12	46.75	47.00	4	20,214	0.02%
2020/10/07	9	46.65	37	46.55	46.55	-28	19,873	-0.14%
2020/10/06	464	46.61	46	47.20	46.90	418	19,520	2.14%	大買/鉅額交易
2020/10/05	66	43.89	22	44.15	45.60	44	18,668	0.24%
2020/09/30	17	43.32	5	43.50	42.70	12	18,081	0.07%
2020/09/29	13	42.06	2	41.88	41.65	11	17,218	0.06%
2020/09/28	15	42.28	13	42.54	43.10	2	16,997	0.01%
2020/09/25	13	43.27	18	42.83	42.65	-5	16,664	-0.03%
2020/09/24	19	45.93	17	46.20	44.75	2	15,808	0.01%
2020/09/23	16	46.77	17.4	46.37	47.10	-1.4	15,373	-0.01%
2020/09/22	15	48.47	630	48.08	48.40	-615	14,434	-4.26%	大賣/鉅額交易
2020/09/21	14	51.61	2	51.35	51.50	12	13,840	0.09%
2020/09/18	11	52.28	385	51.27	51.20	-374	13,532	-2.76%	大賣/鉅額交易
2020/09/17	20	52.73	97	52.25	51.30	-77	13,284	-0.58%
2020/09/15	93	51.90	4	52.05	52.00	89	12,553	0.71%
2020/09/14	18	51.09	216.1	49.91	51.50	-198.1	12,216	-1.62%	大賣/鉅額交易
2020/09/11	121	54.10	19	55.95	52.40	102	11,514	0.89%	大買/鉅額交易
2020/09/10	127	49.89	127	50.87	53.40	0	10,049	0.00%	大買/大賣/
2020/09/09	58	49.57	41	49.71	49.75	17	9,160	0.19%
2020/09/08	103	50.14	59	49.71	48.50	44	8,760	0.50%	大買/
2020/09/07	613	48.89	156.6	49.51	51.00	456.4	8,130	5.61%	大買/大賣/鉅額交易
2020/09/04	247	45.62	145	45.61	46.60	102	7,381	1.38%	大買/大賣/鉅額交易
2020/09/03	134	43.18	123	43.36	44.30	11	6,205	0.18%	大買/大賣/
2020/09/02	768	40.36	133	41.16	42.15	635	5,672	11.19%	大買/大賣/鉅額交易
2020/09/01	122	39.36	90	38.95	39.95	32	5,137	0.62%	大買/
2020/08/31	72	36.87	67	37.02	37.60	5	4,513	0.11%
2020/08/28	32	34.06	31	34.37	34.55	1	4,125	0.02%
2020/08/27	0	0.00	1	33.00	33.00	-1	3,918	-0.03%
2020/08/21	0	0.00	1	32.80	32.75	-1	4,006	-0.02%
2020/08/19	2	34.65	3	34.33	34.25	-1	3,841	-0.03%
2020/08/18	1	34.30	5	34.87	34.05	-4	3,756	-0.11%
2020/08/17	5	33.71	2	34.13	34.50	3	3,596	0.08%
2020/08/14	1	31.40	0	0.00	31.40	1	3,273	0.03%
2020/08/04	0	0.00	2	31.00	30.90	-2	3,392	-0.06%
2020/07/31	0	0.00	1	30.55	30.60	-1	3,347	-0.03%
2020/07/29	2	29.68	0	0.00	29.80	2	3,276	0.06%
2020/07/28	4	29.36	0	0.00	29.10	4	3,251	0.12%
2020/07/27	1	29.95	0	0.00	29.65	1	3,272	0.03%
2020/07/24	2	30.68	1	30.40	30.35	1	3,252	0.03%
2020/07/23	1	30.80	3	31.38	31.55	-2	3,207	-0.06%
2020/07/22	2	30.65	0	0.00	30.75	2	3,084	0.06%
2020/07/10	0	0.00	1	29.05	28.90	-1	2,733	-0.04%
2020/07/09	0	0.00	5	28.80	28.90	-5	2,707	-0.18%
2020/07/07	5	29.15	0	0.00	28.50	5	2,705	0.18%
2020/06/19	0	0.00	0.6	27.20	27.15	-0.6	2,778	-0.02%
2020/06/11	1	28.45	4	28.33	28.20	-3	2,896	-0.10%
2020/06/10	0	0.00	1	28.70	28.65	-1	2,904	-0.03%
2020/06/09	0	0.00	1	28.85	29.00	-1	2,968	-0.03%
2020/06/05	0	0.00	1	29.05	29.20	-1	3,054	-0.03%
2020/06/04	0	0.00	2	28.30	28.30	-2	3,067	-0.07%
2020/06/03	0.2	28.00	1	28.20	28.10	-0.8	3,093	-0.03%
2020/06/02	0.2	28.05	1	28.20	28.15	-0.8	3,074	-0.03%
2020/05/19	0	0.00	6	28.05	27.70	-6	2,894	-0.21%
2020/05/08	6	26.00	0	0.00	26.00	6	2,614	0.23%
2020/03/30	1	21.55	0	0.00	22.10	1	4,027	0.02%
2020/03/20	0	0.00	1	20.70	20.70	-1	3,963	-0.03%
2020/03/19	2	20.05	1	19.75	19.70	1	3,930	0.03%
2020/03/17	5	21.55	1	21.75	21.70	4	3,843	0.10%
2020/03/16	1	22.30	0	0.00	22.20	1	3,825	0.03%
2020/03/13	2	21.63	0	0.00	22.35	2	3,768	0.05%
2020/03/12	2	23.25	0	0.00	23.45	2	3,674	0.05%
2020/02/26	1	26.60	0	0.00	26.55	1	3,373	0.03%
2020/02/06	0	0.00	16	29.00	28.70	-16	2,842	-0.56%
2020/02/05	1	28.15	0	0.00	27.80	1	2,690	0.04%
2020/01/30	1	26.75	0	0.00	26.45	1	2,344	0.04%
2020/01/20	0	0.00	1	27.25	27.75	-1	2,227	-0.04%
2020/01/16	0	0.00	17	28.09	27.85	-17	2,020	-0.84%
2020/01/13	0	0.00	10	26.10	25.95	-10	1,732	-0.58%
2020/01/09	10	26.13	0	0.00	26.45	10	1,620	0.62%
2020/01/06	1	25.20	0	0.00	25.20	1	1,388	0.07%
2020/01/02	1	25.05	0	0.00	25.55	1	1,251	0.08%
2019/12/31	1	24.15	10	24.45	24.30	-9	1,110	-0.81%
2019/12/25	1	22.70	0	0.00	22.70	1	884	0.11%
2019/12/06	2	21.30	0	0.00	21.30	2	680	0.29%
2019/11/29	15	21.73	0	0.00	21.70	15	628	2.39%
2019/10/21	5	20.30	0	0.00	20.45	5	567	0.88%
2019/10/14	10	20.15	0	0.00	20.25	10	574	1.74%
2019/09/19	1	20.40	0	0.00	20.40	1	644	0.16%
2019/07/08	0	21.15	0	0.00	21.15	0	915	0.00%
2019/06/04	0	0.00	1	20.95	20.85	-1	870	-0.11%
2019/05/23	2	20.68	0	0.00	20.65	2	799	0.25%
2019/05/09	1	21.05	1	21.20	21.15	0	611	0.00%
2019/04/01	1	20.60	0	0.00	20.65	1	406	0.25%
2019/03/26	0	0.00	0	20.30	20.40	0	401	0.00%
2019/03/25	0	0.00	0	20.35	20.30	0	403	-0.01%
2019/02/19	1	20.35	0	0.00	20.30	1	396	0.25%
2018/12/05	0	0.00	1	20.05	20.05	-1	933	-0.11%
2018/11/27	0	0.00	1	20.20	20.25	-1	938	-0.11%
2018/11/22	0	0.00	1	20.20	20.25	-1	985	-0.10%
2018/11/14	0	0.00	1	20.40	20.40	-1	1,049	-0.10%
2018/10/15	0	0.00	2	20.85	20.70	-2	1,073	-0.19%
2018/10/12	8	20.30	0	0.00	20.90	8	1,065	0.75%
2018/10/11	0	0.00	6	20.05	20.15	-6	1,099	-0.55%
2018/10/09	1	21.10	0	0.00	20.85	1	1,090	0.09%
2018/10/05	0	0.00	3	21.25	21.10	-3	1,073	-0.28%
2018/10/04	3	21.80	0	0.00	21.65	3	1,037	0.29%
2018/09/25	5	20.95	5	21.00	20.85	0	1,066	0.00%
2018/09/21	0	0.00	1	20.90	20.70	-1	1,046	-0.10%
2018/09/20	1	20.65	0	0.00	20.70	1	1,032	0.10%
2018/09/10	0	0.00	5	19.90	20.00	-5	1,045	-0.48%
2018/08/31	0	0.00	5	20.55	20.55	-5	1,176	-0.43%
2018/08/29	10	20.55	12	20.77	20.60	-2	1,200	-0.17%
2018/08/28	10	21.25	5	21.45	21.40	5	1,159	0.43%
2018/08/27	2	21.45	0	0.00	21.45	2	1,131	0.18%
2018/07/23	2	21.75	2	21.85	21.70	0	1,310	0.00%
2018/07/11	2	21.10	2	21.25	20.85	0	1,422	0.00%
2018/07/09	2	20.60	28	20.35	20.75	-26	1,420	-1.83%
2018/07/06	7	20.21	30	20.28	20.30	-23	1,402	-1.64%
2018/07/05	0	0.00	3	20.30	20.25	-3	1,458	-0.21%
2018/06/27	3	20.80	0	0.00	20.70	3	2,499	0.12%
2018/06/25	0	0.00	16	20.73	20.80	-16	2,618	-0.61%
2018/06/20	0	0.00	5	20.85	20.75	-5	2,617	-0.19%
2018/06/19	12	20.82	7	21.00	20.85	5	2,608	0.19%
2018/06/15	5	21.05	0	0.00	20.85	5	2,608	0.19%
2018/06/14	20	21.60	30	21.33	21.20	-10	2,592	-0.39%
2018/06/13	5	20.95	20	21.11	21.20	-15	2,530	-0.59%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/07	0	0.00	15	21.12	21.20	-15	2,500	-0.60%
2018/06/05	10	21.05	0	0.00	21.00	10	2,482	0.40%
2018/06/04	5	21.10	0	0.00	21.20	5	2,475	0.20%
2018/06/01	1	21.00	5	20.95	21.00	-4	2,466	-0.16%
2018/05/31	5	20.80	5	20.95	20.90	0	2,469	0.00%
2018/05/30	10	20.80	5	20.95	20.75	5	2,468	0.20%
2018/05/29	0	0.00	5	20.95	20.95	-5	2,465	-0.20%
2018/05/28	5	21.00	0	0.00	20.85	5	2,461	0.20%
2018/05/25	2	21.40	10	21.35	21.05	-8	2,449	-0.33%
2018/05/24	10	21.05	0	0.00	21.00	10	2,400	0.42%
2018/05/23	7	21.06	10	21.20	21.05	-3	2,404	-0.12%
2018/05/22	15	21.20	0	0.00	21.10	15	2,404	0.62%
2018/05/21	0	0.00	15	21.38	21.50	-15	2,407	-0.62%
2018/05/17	5	21.00	0	0.00	20.95	5	2,415	0.21%
2018/05/16	16	21.15	0	0.00	21.10	16	2,422	0.66%
2018/05/15	12	20.83	25	21.11	21.50	-13	2,416	-0.54%
2018/05/14	28	21.00	15	21.20	20.95	13	2,424	0.54%
2018/05/11	10	21.00	15	21.10	21.20	-5	2,409	-0.21%
2018/05/10	1	20.75	0	0.00	20.90	1	2,389	0.04%
2018/05/09	16	20.72	1	20.85	20.85	15	2,387	0.63%
2018/05/08	2	20.75	22	20.88	20.95	-20	2,394	-0.84%
2018/05/07	5	20.55	0	0.00	20.55	5	2,420	0.21%
2018/05/04	5	20.80	3	20.95	20.80	2	2,406	0.08%
2018/05/03	0	0.00	7	20.95	20.90	-7	2,417	-0.29%
2018/05/02	10	21.13	5	21.15	21.00	5	2,425	0.21%
2018/04/30	14	21.42	14	21.54	21.45	0	2,411	0.00%
2018/04/26	5	21.35	15	21.57	21.30	-10	2,431	-0.41%
2018/04/25	20	21.59	0	0.00	21.55	20	2,426	0.82%
2018/04/24	11	21.57	15	22.02	21.65	-4	2,429	-0.16%
2018/04/23	5	22.10	0	0.00	22.25	5	2,459	0.20%
2018/04/20	6	22.34	15	22.50	22.40	-9	2,436	-0.37%
2018/04/19	15	22.30	3	22.65	22.25	12	2,363	0.51%
2018/04/18	4	22.00	13	22.09	22.20	-9	2,349	-0.38%
2018/04/17	9	22.15	0	0.00	21.85	9	2,361	0.38%
2018/04/16	7	22.31	14	22.60	22.55	-7	2,358	-0.30%
2018/04/13	10	22.33	5	22.40	22.40	5	2,328	0.21%
2018/04/12	10	22.76	16	23.05	22.85	-6	2,309	-0.26%
2018/04/11	17	22.99	10	23.02	23.30	7	2,292	0.31%
2018/04/10	15	22.79	5	22.80	22.80	10	2,251	0.44%
2018/04/09	10	24.18	45	23.73	24.40	-35	2,110	-1.66%
2018/04/03	15	22.53	29	22.38	22.70	-14	1,772	-0.79%
2018/04/02	11	22.00	2	22.40	21.90	9	1,670	0.54%
2018/03/31	5	21.85	6	22.13	22.00	-1	1,676	-0.06%
2018/03/30	19	22.47	16	22.78	22.00	3	1,650	0.18%
2018/03/29	8	21.89	18	21.33	21.60	-10	1,451	-0.69%
2018/03/28	0	0.00	14	20.80	20.65	-14	1,417	-0.99%
2018/03/27	1	20.60	0	0.00	20.65	1	1,464	0.07%
2018/03/26	0	0.00	10	20.38	20.35	-10	1,566	-0.64%
2018/03/23	5	20.05	0	0.00	20.25	5	1,804	0.28%
2018/03/22	0	0.00	5	20.70	20.40	-5	1,880	-0.27%
2018/03/21	10	20.63	2	20.90	20.45	8	1,892	0.42%
2018/03/20	8	20.78	0	0.00	20.75	8	1,897	0.42%
2018/03/19	0	0.00	6	21.15	20.95	-6	1,919	-0.31%
2018/03/16	0	0.00	5	20.80	20.80	-5	1,965	-0.25%
2018/03/15	5	20.50	5	20.50	20.50	0	1,972	0.00%
2018/03/14	10	20.35	0	0.00	20.40	10	1,994	0.50%
2018/03/13	0	0.00	43	20.33	20.45	-43	2,030	-2.12%
2018/03/12	0	0.00	5	20.30	20.30	-5	2,028	-0.25%
2018/03/09	5	20.05	0	0.00	20.05	5	2,045	0.24%
2018/03/08	0	0.00	5	20.20	20.10	-5	2,079	-0.24%
2018/03/07	0	0.00	5	20.15	20.05	-5	2,104	-0.24%
2018/03/06	25	20.04	25	20.19	20.00	0	2,202	0.00%
2018/03/05	5	20.05	0	0.00	20.00	5	2,280	0.22%
2018/03/02	0	0.00	5	20.25	20.20	-5	2,360	-0.21%
2018/03/01	10	20.25	0	0.00	20.25	10	2,560	0.39%
2018/02/27	6	20.30	10	20.40	20.40	-4	2,755	-0.15%
2018/02/26	5	20.30	4	20.55	20.40	1	2,767	0.04%
2018/02/23	0	0.00	8	20.41	20.45	-8	2,817	-0.28%
2018/02/21	5	20.05	5	20.10	20.00	0	2,856	0.00%
2018/02/09	1	19.75	30	20.02	20.05	-29	2,838	-1.02%
2018/02/08	15	20.10	10	20.20	20.05	5	2,834	0.18%
2018/02/07	5	20.10	20	20.29	20.05	-15	2,834	-0.53%
2018/02/06	15	19.82	5	20.35	19.80	10	2,837	0.35%
2018/01/29	4	21.60	2	21.55	21.55	2	2,975	0.07%
2018/01/26	0	0.00	4	21.80	21.65	-4	2,992	-0.13%
2018/01/24	2	21.60	1	21.70	21.65	1	2,999	0.03%
2018/01/23	1	21.70	2	21.95	21.75	-1	3,006	-0.03%
2018/01/22	10	21.78	0	0.00	21.75	10	3,025	0.33%
2018/01/18	15	22.18	0	0.00	22.10	15	3,056	0.49%
2018/01/17	39	22.25	20	22.29	22.40	19	3,080	0.62%
2018/01/16	5	21.95	5	22.10	22.05	0	3,072	0.00%
2018/01/15	0	0.00	5	22.05	21.95	-5	3,154	-0.16%
2018/01/12	0	0.00	10	21.93	21.95	-10	3,197	-0.31%
2018/01/10	10	21.80	10	22.08	21.90	0	3,220	0.00%
2018/01/08	25	22.25	0	0.00	22.20	25	3,341	0.75%
2018/01/05	5	22.20	10	22.55	22.45	-5	3,405	-0.15%
2018/01/04	5	22.30	1	22.45	22.40	4	3,402	0.12%
2018/01/03	10	22.38	0	0.00	22.45	10	3,390	0.29%
2018/01/02	15	22.35	3	22.50	22.60	12	3,400	0.35%