中興電 (1513)-兆豐-民生券商分點個股進出

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
184.0
漲跌
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1272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-民生券商分點個股進出

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-民生券商分點個股進出
兆豐-民生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
2024/04/30	11	184.36	12.6	183.03	184.00	-1.6	51,643	0.00%
2024/04/29	7	186.00	5	187.50	186.00	2	51,533	0.00%
2024/04/26	4.1	189.77	4	192.50	188.50	0.1	51,334	0.00%
2024/04/25	2	191.01	2	193.00	191.00	0	51,103	0.00%
2024/04/24	29	192.98	33	191.48	194.50	-4	50,876	-0.01%
2024/04/23	56.1	188.51	54.2	189.18	188.50	1.9	50,409	0.00%
2024/04/22	228.1	196.55	225	193.52	185.00	3.1	49,867	0.01%	大買/大賣/
2024/04/19	389.1	200.22	379	198.27	197.50	10.1	49,722	0.02%	大買/大賣/
2024/04/18	146	206.78	424	209.42	203.50	-278	48,651	-0.57%	大買/大賣/鉅額交易
2024/04/17	404	206.32	116	204.53	209.50	288	47,241	0.61%	大買/大賣/鉅額交易
2024/04/16	135.1	194.12	114.1	195.25	190.50	21	46,063	0.05%	大買/大賣/
2024/04/15	295.2	204.44	318.1	205.22	203.00	-22.9	45,031	-0.05%	大買/大賣/
2024/04/12	37	198.15	40.1	201.24	212.00	-3.1	43,106	-0.01%
2024/04/11	7.1	192.80	21	192.10	193.00	-13.9	41,192	-0.03%
2024/04/10	23.1	183.29	6	182.17	183.00	17.1	39,715	0.04%
2024/04/09	32	185.81	34	182.75	185.00	-2	38,905	-0.01%
2024/04/08	11	181.09	12.1	182.01	182.00	-1.1	37,888	0.00%
2024/04/03	1	178.00	6	177.58	178.50	-5	37,537	-0.01%
2024/04/02	0.1	178.50	10	179.50	178.50	-9.9	37,896	-0.03%
2024/04/01	106	179.08	107.1	180.39	177.50	-1.1	37,647	0.00%	大買/大賣/
2024/03/29	151.1	177.70	143	177.53	179.50	8.1	37,363	0.02%	大買/大賣/
2024/03/28	39	178.77	40	179.31	177.00	-1	37,041	0.00%
2024/03/27	231	184.53	243	185.46	176.00	-12	36,624	-0.03%	大買/大賣/
2024/03/26	48.3	191.92	30.1	194.36	187.00	18.2	35,782	0.05%
2024/03/25	48.1	185.06	53	185.25	185.00	-4.9	34,312	-0.01%
2024/03/22	104	182.39	105.3	183.35	177.50	-1.3	33,672	0.00%	大買/大賣/
2024/03/21	145.1	181.52	130	181.95	181.50	15.1	33,132	0.05%	大買/大賣/
2024/03/20	8.1	177.80	18	179.69	177.00	-9.9	32,525	-0.03%
2024/03/19	121	180.79	129	181.97	180.00	-8	32,176	-0.02%	大買/大賣/
2024/03/18	73	178.36	55	178.06	178.50	18	31,332	0.06%
2024/03/15	65	171.28	59	170.35	169.50	6	30,161	0.02%
2024/03/14	103	172.65	97	173.91	173.00	6	29,428	0.02%	大買/
2024/03/13	73.1	175.73	64	175.29	173.50	9.1	28,573	0.03%
2024/03/12	19	169.21	25.2	171.29	170.00	-6.2	27,673	-0.02%
2024/03/11	17	163.88	15	162.53	164.50	2	27,174	0.01%
2024/03/08	14.2	163.78	6.7	161.59	161.50	7.5	27,954	0.03%
2024/03/07	9	171.72	10	170.60	171.00	-1	27,655	0.00%
2024/03/06	15	170.17	19	170.92	174.00	-4	27,315	-0.01%
2024/03/05	39	172.73	26.5	171.60	169.00	12.5	26,916	0.05%
2024/03/04	25	167.70	20	169.25	167.00	5	26,085	0.02%
2024/03/01	46	172.88	47	174.05	171.00	-1	25,637	0.00%
2024/02/29	6	163.83	9.1	164.44	171.00	-3.1	25,071	-0.01%
2024/02/27	33	155.20	33	156.49	155.50	0	24,554	0.00%
2024/02/26	22	152.52	18	154.05	153.00	4	23,116	0.02%
2024/02/23	32	136.67	55.1	139.26	143.00	-23.1	21,278	-0.11%
2024/02/22	3	132.17	10	133.15	133.50	-7	20,025	-0.03%
2024/02/21	5	133.20	13.5	130.34	132.50	-8.5	19,435	-0.04%
2024/02/20	11.1	129.39	10	129.15	128.00	1.1	18,717	0.01%
2024/02/19	21.1	131.98	15.1	132.03	129.50	6	18,222	0.03%
2024/02/16	7	128.14	19.1	127.19	129.00	-12.1	17,327	-0.07%
2024/02/15	16	120.06	0	0.00	120.50	16	16,675	0.10%
2024/02/05	9	123.67	12	123.54	122.50	-3	16,458	-0.02%
2024/02/02	12	127.88	17	126.50	124.50	-5	16,382	-0.03%
2024/02/01	0	0.00	13	121.88	126.00	-13	15,842	-0.08%
2024/01/30	1	119.00	0	0.00	118.50	1	15,427	0.01%
2024/01/29	0	0.00	1	120.50	120.50	-1	15,401	-0.01%
2024/01/25	1	119.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	0.4	121.00	1	120.50	119.50	-0.7	15,377	0.00%
2024/01/23	5.1	120.79	1	120.00	120.50	4.1	15,353	0.03%
2024/01/22	0	0.00	2	117.75	118.50	-2	15,229	-0.01%
2024/01/18	1	115.50	2	115.50	115.50	-1	15,123	-0.01%
2024/01/17	4	116.01	1	117.00	115.00	3	15,100	0.02%
2024/01/16	2.5	120.60	0	0.00	118.50	2.5	15,014	0.02%
2024/01/15	5	122.50	4	123.88	121.50	1	14,985	0.01%
2024/01/12	6.5	120.22	6	121.67	120.50	0.5	14,450	0.00%
2024/01/11	0.5	119.50	0	0.00	119.00	0.5	14,280	0.00%
2024/01/10	0	0.00	6	120.92	119.50	-6	14,256	-0.04%
2024/01/09	6	119.00	17	120.00	120.00	-11	14,231	-0.08%
2024/01/08	1	120.00	1.1	120.45	118.00	-0.1	14,041	0.00%
2024/01/05	0	0.00	5	118.40	119.50	-5	13,983	-0.04%
2024/01/04	11.1	118.86	0	0.00	118.50	11.1	13,953	0.08%
2024/01/03	11	118.00	11	119.55	120.00	0	13,844	0.00%
2024/01/02	3	117.50	2	117.75	119.00	1	13,740	0.01%
2023/12/29	38.1	117.14	21	116.07	116.50	17.1	13,628	0.13%
2023/12/28	8.1	120.07	6.8	120.03	119.00	1.3	13,402	0.01%
2023/12/27	2	116.25	0	0.00	116.00	2	13,064	0.02%
2023/12/25	2	118.00	1	119.00	117.50	1	13,135	0.01%
2023/12/22	0	0.00	5	115.50	116.00	-5	13,138	-0.04%
2023/12/21	5	115.20	0	0.00	115.00	5	13,158	0.04%
2023/12/20	0.8	118.00	0	0.00	117.50	0.8	13,256	0.01%
2023/12/19	1	118.50	0	0.00	117.00	1	13,432	0.01%
2023/12/18	1	121.50	1	122.50	120.50	0	13,267	0.00%
2023/12/15	1	122.00	0	0.00	122.00	1	13,270	0.01%
2023/12/14	2	125.50	2	125.00	125.00	0	12,954	0.00%
2023/12/13	2	125.50	4	126.00	124.50	-2	12,770	-0.02%
2023/12/12	5	126.70	0	0.00	125.00	5	12,593	0.04%
2023/12/11	3	125.67	3	124.50	126.00	0	12,486	0.00%
2023/12/08	15	127.00	7	126.57	126.00	8	12,323	0.06%
2023/12/07	15.1	130.33	17	128.65	126.50	-1.9	12,095	-0.02%
2023/12/06	11	129.32	11	127.55	126.50	0	11,279	0.00%
2023/12/05	5.1	128.06	12	129.26	129.50	-6.9	10,637	-0.07%
2023/12/04	14	124.86	13	124.50	126.50	1	9,665	0.01%
2023/12/01	4	121.50	3	122.17	120.50	1	9,186	0.01%
2023/11/30	1	122.50	8.1	122.31	121.50	-7.1	8,955	-0.08%
2023/11/29	7	121.14	2	121.00	121.00	5	8,700	0.06%
2023/11/28	12	122.54	9	122.83	124.00	3	8,670	0.03%
2023/11/27	41	120.10	35.1	120.37	119.00	5.9	8,074	0.07%
2023/11/24	159	112.66	163.2	113.48	117.00	-4.2	7,031	-0.06%	大買/大賣/
2023/11/15	0	0.00	1	103.50	103.50	-1	7,245	-0.01%
2023/11/13	1	102.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	2	101.25	102.50	-2	7,809	-0.03%
2023/11/09	2.1	100.00	0	0.00	99.30	2.1	7,914	0.03%
2023/11/07	0	0.00	0.3	101.50	102.50	-0.3	8,286	0.00%
2023/11/02	0.2	96.50	0	0.00	96.50	0.2	9,014	0.00%
2023/10/31	0	0.00	0.1	98.20	93.20	-0.1	9,418	0.00%
2023/10/24	0	0.00	1	101.00	100.00	-1	11,195	-0.01%
2023/10/23	0.2	100.00	1	97.50	99.90	-0.9	11,515	-0.01%
2023/10/20	2.2	95.23	1	96.10	96.20	1.2	12,125	0.01%
2023/10/19	1	98.10	0	0.00	98.10	1	12,985	0.01%
2023/10/17	0	0.00	1	101.00	100.00	-1	15,255	-0.01%
2023/10/13	4	103.00	0	0.00	102.50	4	15,899	0.03%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/06	1	106.50	0	0.00	106.50	1	17,839	0.01%
2023/10/05	0	0.00	1	108.50	108.00	-1	18,353	-0.01%
2023/10/04	2	106.25	1	106.50	106.00	1	18,485	0.01%
2023/10/03	7	109.64	1	109.50	107.50	6	18,637	0.03%
2023/10/02	0	0.00	8.1	108.69	109.00	-8.1	18,658	-0.04%
2023/09/28	0	0.00	1	107.50	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	20.1	106.23	20	106.18	106.50	0.1	19,535	0.00%
2023/09/22	22	100.27	24	103.73	102.00	-2	19,807	-0.01%
2023/09/21	3	98.80	0	0.00	98.70	3	19,786	0.02%
2023/09/20	3	100.50	3	99.67	100.50	0	20,212	0.00%
2023/09/14	1	103.50	0	0.00	104.00	1	22,855	0.00%
2023/09/13	0	0.00	2	103.00	103.00	-2	24,493	-0.01%
2023/09/12	2	104.25	2	104.00	104.00	0	25,234	0.00%
2023/09/11	0	0.00	1.3	105.62	103.50	-1.3	25,422	-0.01%
2023/09/08	3.1	107.04	1	107.00	107.00	2.1	25,417	0.01%
2023/09/07	3	109.67	0	0.00	108.50	3	25,460	0.01%
2023/09/06	1	111.00	1	111.00	110.50	0	25,598	0.00%
2023/09/05	0	0.00	6	110.50	110.50	-6	25,749	-0.02%
2023/09/04	2	110.25	0	0.00	110.50	2	26,296	0.01%
2023/09/01	44.1	115.17	43	111.50	111.50	1.1	26,383	0.00%
2023/08/31	0	113.50	0	0.00	113.50	0	26,307	0.00%
2023/08/29	1	112.00	0	0.00	113.50	1	27,595	0.00%
2023/08/28	43	114.50	43	112.00	112.00	0	27,759	0.00%
2023/08/25	45	114.34	255	115.61	113.50	-210	28,023	-0.75%	大賣/鉅額交易
2023/08/24	211	115.46	10.1	114.01	115.00	200.9	28,049	0.72%	大買/鉅額交易
2023/08/23	0	0.00	1	111.50	110.00	-1	27,866	0.00%
2023/08/22	11.1	110.97	3	110.83	110.00	8.1	28,028	0.03%
2023/08/21	1	115.00	1	113.50	113.50	0	28,267	0.00%
2023/08/18	7.2	114.00	2	114.25	113.00	5.2	28,524	0.02%
2023/08/17	0	0.00	1	110.50	110.00	-1	29,040	0.00%
2023/08/16	1	109.50	1	108.50	110.50	0	30,136	0.00%
2023/08/15	2	111.50	2	111.25	111.50	0	30,547	0.00%
2023/08/14	5	109.00	0	0.00	108.50	5	30,904	0.02%
2023/08/11	4	115.00	5	116.00	114.50	-1	30,741	0.00%
2023/08/10	10	115.00	7	117.29	114.00	3	30,744	0.01%
2023/08/09	2	117.25	0	0.00	116.00	2	30,557	0.01%
2023/08/08	0	0.00	1	114.50	115.00	-1	30,456	0.00%
2023/08/04	1	114.50	8	114.56	116.00	-7	30,557	-0.02%
2023/08/02	5	111.70	1	115.50	110.50	4	30,912	0.01%
2023/08/01	7	113.43	7	113.93	114.00	0	31,242	0.00%
2023/07/31	4.1	116.59	9	116.78	117.00	-4.9	31,031	-0.02%
2023/07/27	2.1	111.24	14	110.32	110.50	-11.9	30,849	-0.04%
2023/07/26	13	108.65	16	109.09	108.00	-3	31,164	-0.01%
2023/07/25	19	110.29	22	109.14	111.50	-3	30,943	-0.01%
2023/07/24	24.1	107.19	23	109.04	106.00	1.1	30,413	0.00%
2023/07/21	70	110.65	62.2	111.11	112.50	7.9	29,560	0.03%
2023/07/20	1	110.50	2.8	110.50	110.50	-1.8	27,579	-0.01%
2023/07/19	1.1	122.50	0.3	122.50	122.50	0.8	27,680	0.00%
2023/07/18	44	137.47	26	141.58	136.00	18	27,923	0.06%
2023/07/17	24	142.10	33	142.29	141.00	-9	27,568	-0.03%
2023/07/14	39	136.67	107	137.45	137.50	-68	26,769	-0.25%	大賣/
2023/07/13	7	133.71	11	133.77	134.00	-4	26,358	-0.02%
2023/07/12	3	136.00	11	135.59	135.00	-8	26,624	-0.03%
2023/07/11	2	133.00	1	133.50	132.50	1	26,629	0.00%
2023/07/10	0	0.00	3	132.00	131.50	-3	27,644	-0.01%
2023/07/07	10	131.00	16	128.81	129.50	-6	29,020	-0.02%
2023/07/06	4	131.00	1	131.50	131.00	3	30,136	0.01%
2023/07/05	3	130.83	3	130.67	130.50	0	30,694	0.00%
2023/07/04	15	136.57	12	135.38	134.50	3	30,911	0.01%
2023/07/03	15	137.90	5	138.30	138.00	10	30,585	0.03%
2023/06/30	7	133.57	6	135.33	137.00	1	30,420	0.00%
2023/06/29	1	131.00	2	130.50	132.00	-1	30,058	0.00%
2023/06/28	7.2	128.86	1.1	132.83	129.00	6.1	29,950	0.02%
2023/06/27	4	137.00	4	138.25	132.00	0	29,588	0.00%
2023/06/26	2	134.00	3	133.83	133.50	-1	28,728	0.00%
2023/06/21	4	131.63	5.1	131.31	132.50	-1.1	28,415	0.00%
2023/06/20	174	135.82	71	131.85	132.00	103	28,198	0.37%	大買/鉅額交易
2023/06/19	88	129.84	86	129.95	128.50	2	27,496	0.01%
2023/06/16	16	124.06	19.2	125.09	128.00	-3.2	26,242	-0.01%
2023/06/15	4	114.00	12	115.04	116.50	-8	25,876	-0.03%
2023/06/14	1	112.50	4	113.38	112.50	-3	25,834	-0.01%
2023/06/13	0	0.00	95	112.50	113.00	-95	26,087	-0.36%
2023/06/12	6	112.33	10	113.50	112.00	-4	26,193	-0.02%
2023/06/09	9	115.78	4	114.63	114.50	5	26,243	0.02%
2023/06/08	60	116.54	39	116.81	115.50	21	26,403	0.08%
2023/06/07	15	114.50	16	115.03	115.50	-1	26,307	0.00%
2023/06/06	5	113.80	1	113.00	113.50	4	26,795	0.01%
2023/06/05	30	117.17	9	117.72	115.00	21	27,143	0.08%
2023/06/02	10.1	118.80	16.1	118.54	117.00	-6	27,268	-0.02%
2023/06/01	4	114.88	4	115.13	113.50	0	26,580	0.00%
2023/05/31	4	114.50	8	114.63	114.50	-4	26,685	-0.01%
2023/05/30	1	112.00	18	111.69	112.00	-17	26,711	-0.06%
2023/05/29	3	114.67	6.3	114.02	113.50	-3.3	26,795	-0.01%
2023/05/26	3	112.33	1	113.50	112.00	2	26,934	0.01%
2023/05/25	21.1	114.57	17	115.44	112.50	4.1	27,119	0.01%
2023/05/24	41	112.67	19	112.42	112.50	22	27,238	0.08%
2023/05/23	116	116.46	55	115.94	114.00	61	27,844	0.22%	大買/
2023/05/22	65	117.26	239	115.02	117.00	-174	27,613	-0.63%	大賣/鉅額交易
2023/05/19	16	109.00	26.2	109.40	109.00	-10.2	27,075	-0.04%
2023/05/18	4	108.50	16.2	107.85	108.00	-12.2	27,176	-0.04%
2023/05/17	6.2	105.49	5	106.60	105.00	1.2	28,152	0.00%
2023/05/16	5	104.30	0	0.00	105.00	5	28,366	0.02%
2023/05/15	1.2	105.80	22	104.50	104.50	-20.9	28,463	-0.07%
2023/05/12	31.2	103.38	14	102.21	104.50	17.2	28,779	0.06%
2023/05/11	31.2	103.38	14	102.21	101.00	17.2	29,244	0.06%
2023/05/10	5	105.70	9	104.28	106.00	-4	29,307	-0.01%
2023/05/09	156	108.46	40	105.50	103.50	116	29,207	0.40%	大買/鉅額交易
2023/05/08	134	109.31	136.1	110.21	110.50	-2.1	28,694	-0.01%	大買/大賣/
2023/05/05	66	107.48	62	108.00	108.00	4	28,409	0.01%
2023/05/04	6	108.58	4	108.13	109.50	2	28,632	0.01%
2023/05/03	14	104.64	19.2	106.97	105.50	-5.2	28,745	-0.02%
2023/05/02	20.1	107.78	15	105.90	108.00	5.1	29,213	0.02%
2023/04/28	7	101.36	3.9	101.50	101.50	3.1	29,050	0.01%
2023/04/27	7.2	99.93	6	101.75	101.00	1.2	29,303	0.00%
2023/04/26	2.2	102.03	6	102.83	103.00	-3.9	29,210	-0.01%
2023/04/25	13	102.35	9	102.50	102.50	4	29,185	0.01%
2023/04/24	3	105.00	25	105.10	105.00	-22	29,020	-0.08%
2023/04/21	6	103.25	4	103.63	102.50	2	29,141	0.01%
2023/04/20	1	109.50	0	0.00	105.50	1	29,050	0.00%
2023/04/19	2	109.00	5.1	107.43	108.00	-3.1	29,152	-0.01%
2023/04/18	2.1	109.04	4	109.25	109.00	-2	29,337	-0.01%
2023/04/17	2.2	107.59	9	108.61	109.00	-6.8	29,711	-0.02%
2023/04/14	18	106.03	13	106.38	105.50	5	30,650	0.02%
2023/04/13	139	110.21	53.1	111.02	108.00	85.9	31,030	0.28%	大買/
2023/04/12	31	114.08	20.1	113.83	115.00	11	29,982	0.04%
2023/04/11	35	106.99	22.2	105.81	108.00	12.9	28,569	0.04%
2023/04/10	94.1	100.12	109	101.10	101.50	-15	27,451	-0.05%	大賣/
2023/04/07	22.2	97.56	16	97.13	96.80	6.2	27,042	0.02%
2023/04/06	0	0.00	4	95.00	95.70	-4	26,696	-0.01%
2023/03/31	21	94.69	16	95.50	94.60	5	26,774	0.02%
2023/03/29	15	95.43	0	0.00	94.70	15	26,888	0.06%
2023/03/28	7	94.76	8	94.74	94.80	-1	27,207	0.00%
2023/03/27	5	95.14	0	0.00	94.50	5	27,414	0.02%
2023/03/24	5	96.14	2	96.10	95.90	3	27,702	0.01%
2023/03/23	6	96.30	1	97.40	95.90	5	28,349	0.02%
2023/03/22	4	98.53	6	97.47	97.00	-2	28,665	-0.01%
2023/03/21	7	99.73	15	99.50	98.50	-8	28,670	-0.03%
2023/03/20	9	97.67	15	97.90	98.80	-6	28,472	-0.02%
2023/03/17	13	93.52	11	94.41	94.90	2	28,219	0.01%
2023/03/16	27.1	93.27	24	93.03	93.20	3.1	28,177	0.01%
2023/03/15	10	95.94	0	0.00	95.00	10	28,284	0.04%
2023/03/14	1	95.70	0	0.00	94.70	1	29,368	0.00%
2023/03/13	20.2	95.70	20	95.30	95.50	0.2	29,706	0.00%
2023/03/10	27	95.77	25.2	98.19	96.90	1.8	30,663	0.01%
2023/03/09	48	100.57	52.2	98.25	100.50	-4.2	30,515	-0.01%
2023/03/08	31	100.53	31.1	100.40	100.50	-0.1	30,102	0.00%
2023/03/07	11	98.97	8	98.94	98.50	3	29,772	0.01%
2023/03/06	5	96.26	9	96.60	97.00	-4	29,510	-0.01%
2023/03/03	6	95.48	3.2	95.74	94.60	2.8	29,941	0.01%
2023/03/02	4	96.93	5	97.42	96.10	-1	29,813	0.00%
2023/03/01	13	96.36	14	95.28	96.50	-1	29,532	0.00%
2023/02/24	13	95.46	11	96.58	94.90	2	29,498	0.01%
2023/02/23	28	95.74	27	96.14	95.70	1	29,418	0.00%
2023/02/22	39.1	95.63	45	95.71	94.20	-5.9	29,235	-0.02%
2023/02/21	18	95.39	12	96.13	96.40	6	29,050	0.02%
2023/02/20	13	92.38	18	91.74	92.10	-5	28,150	-0.02%
2023/02/17	13	89.66	16	89.08	90.70	-3	27,666	-0.01%
2023/02/16	42	87.67	44	87.75	87.80	-2	27,018	-0.01%
2023/02/15	29	87.71	36	88.54	86.50	-7	26,505	-0.03%
2023/02/14	26	83.78	31	83.91	84.10	-5	25,066	-0.02%
2023/02/13	14	82.97	14	82.46	83.00	0	24,737	0.00%
2023/02/10	35	82.23	39	83.01	81.90	-4	24,572	-0.02%
2023/02/09	63	82.17	44	82.04	82.00	19	24,140	0.08%
2023/02/08	24.2	79.67	24	79.97	79.20	0.2	23,532	0.00%
2023/02/07	30	79.27	28	79.45	79.20	2	23,300	0.01%
2023/02/06	24.2	78.76	27.4	78.39	78.40	-3.2	23,265	-0.01%
2023/02/03	27	78.22	25	79.02	78.10	2	23,280	0.01%
2023/02/02	27	80.27	22	81.95	79.80	5	23,012	0.02%
2023/02/01	31	80.16	38	80.80	80.20	-7	22,598	-0.03%
2023/01/31	54	80.11	58	78.99	81.00	-4	22,175	-0.02%
2023/01/30	32	75.77	40.1	75.45	75.50	-8.1	21,424	-0.04%
2023/01/17	31	73.06	32	73.19	73.10	-1	21,062	0.00%
2023/01/16	21	71.31	22	71.06	71.60	-1	20,731	0.00%
2023/01/13	34	70.66	32	70.93	70.60	2	20,671	0.01%
2023/01/12	49	71.15	48	71.49	71.20	1	20,626	0.00%
2023/01/11	26	72.39	48	73.04	72.00	-22	20,520	-0.11%
2023/01/10	29	72.38	26	72.35	72.40	3	20,260	0.01%
2023/01/09	24	73.04	22	72.54	73.20	2	20,082	0.01%
2023/01/06	45	72.31	43	71.64	72.70	2	19,803	0.01%
2023/01/05	86	72.51	84	73.16	71.90	2	19,569	0.01%
2023/01/04	145	74.00	129	75.24	74.00	16	18,947	0.08%	大買/大賣/
2023/01/03	8	69.98	6	70.28	72.10	2	17,477	0.01%
2022/12/30	1	67.50	0	0.00	67.20	1	16,587	0.01%
2022/12/29	1	66.40	4	66.53	67.00	-3	16,476	-0.02%
2022/12/27	2	66.60	2	67.10	67.40	0	16,377	0.00%
2022/12/26	2	66.60	8	66.49	66.50	-6	16,059	-0.04%
2022/12/23	1	65.80	1	66.10	66.00	0	16,020	0.00%
2022/12/22	3	66.00	2	66.20	65.90	1	15,969	0.01%
2022/12/21	1	65.60	6	65.95	65.50	-5	15,986	-0.03%
2022/12/20	12	64.94	42	64.95	64.00	-30	15,893	-0.19%
2022/12/19	17	66.08	16	66.16	66.00	1	15,688	0.01%
2022/12/16	1	67.30	4	68.10	68.30	-3	15,539	-0.02%
2022/12/15	3	67.70	5	67.58	68.50	-2	15,149	-0.01%
2022/12/14	121	66.25	124	65.63	66.50	-3	14,477	-0.02%	大買/大賣/
2022/12/12	11	64.14	11	64.65	64.00	0	14,425	0.00%
2022/12/09	13	63.42	10	64.01	63.70	3	14,465	0.02%
2022/12/08	10	63.02	6	62.98	63.10	4	14,355	0.03%
2022/12/07	20	63.76	20.3	64.70	62.80	-0.3	14,172	0.00%
2022/12/06	28	65.64	6	65.12	64.50	22	13,764	0.16%
2022/12/05	7	65.26	22	65.08	64.80	-15	12,633	-0.12%
2022/12/02	3	64.33	25.3	62.31	65.20	-22.3	12,341	-0.18%
2022/12/01	15	60.07	12	59.64	59.30	3	11,167	0.03%
2022/11/30	4	58.55	6	58.22	58.90	-2	11,006	-0.02%
2022/11/29	4	57.98	12	58.22	57.90	-8	10,836	-0.07%
2022/11/28	7	57.31	5	56.42	58.50	2	10,752	0.02%
2022/11/25	35.3	57.70	25	57.92	57.20	10.3	10,536	0.10%
2022/11/24	3	55.60	5	55.80	55.80	-2	10,090	-0.02%
2022/11/23	0.3	54.90	2	55.10	54.60	-1.7	10,199	-0.02%
2022/11/22	11	55.23	8	55.28	55.10	3	10,247	0.03%
2022/11/21	2	55.60	1	55.90	55.70	1	10,152	0.01%
2022/11/17	3	55.17	7	54.21	55.40	-4	9,856	-0.04%
2022/11/16	1	52.10	0	0.00	52.20	1	9,646	0.01%
2022/11/15	6	53.18	1	53.80	53.20	5	9,931	0.05%
2022/11/14	2	52.70	2	51.90	52.50	0	10,096	0.00%
2022/11/11	3	51.90	3	52.00	51.70	0	10,244	0.00%
2022/11/10	7	51.86	0	0.00	51.80	7	10,364	0.07%
2022/11/09	6	53.02	0	0.00	53.10	6	10,932	0.05%
2022/11/08	71	53.70	113	54.04	52.90	-42	11,144	-0.38%	大賣/
2022/11/07	3	53.57	75	53.37	53.50	-72	11,328	-0.64%
2022/11/04	160	52.83	4	53.48	53.00	156	11,785	1.32%	大買/鉅額交易
2022/11/03	37	52.44	166	51.97	52.80	-129	12,344	-1.05%	大賣/鉅額交易
2022/11/02	7	52.10	5	52.70	52.20	2	12,540	0.02%
2022/11/01	0	0.00	1	52.40	52.40	-1	12,539	-0.01%
2022/10/31	2	49.43	2	49.63	49.40	0	12,488	0.00%
2022/10/28	0.3	49.75	0	0.00	49.05	0.3	12,647	0.00%
2022/10/27	10	50.77	14	50.56	50.70	-4	12,840	-0.03%
2022/10/26	3	50.33	3	50.87	50.00	0	13,071	0.00%
2022/10/25	4	51.60	5	51.48	51.10	-1	13,337	-0.01%
2022/10/24	3	52.17	0	0.00	52.00	3	14,101	0.02%
2022/10/21	3	52.50	3	52.50	52.10	0	14,806	0.00%
2022/10/20	8	52.94	8	53.60	52.80	0	14,905	0.00%
2022/10/19	175	54.84	175	55.19	54.20	0	14,966	0.00%	大買/大賣/
2022/10/18	33	54.19	33	54.41	54.40	0	15,164	0.00%
2022/10/14	1	55.00	0	0.00	55.40	1	15,541	0.01%
2022/10/12	0.3	55.50	0	0.00	56.10	0.3	15,480	0.00%
2022/10/07	2	57.60	0	0.00	57.10	2	15,900	0.01%
2022/10/05	2	57.90	0	0.00	57.00	2	16,339	0.01%
2022/10/03	2	57.05	0	0.00	56.20	2	16,561	0.01%
2022/09/30	2	56.80	3	56.97	56.90	-1	16,874	-0.01%
2022/09/29	7	57.63	7	57.57	57.00	0	17,211	0.00%
2022/09/28	7	57.93	8	59.51	57.60	-1	17,426	-0.01%
2022/09/27	1.2	60.76	0.1	60.70	60.90	1.1	17,803	0.01%
2022/09/26	3	60.80	3	60.60	60.60	0	18,300	0.00%
2022/09/23	65	65.82	3	63.80	63.80	62	19,012	0.33%
2022/09/22	70	64.94	70	65.89	66.60	0	19,281	0.00%
2022/09/21	50	66.06	26	65.69	65.40	24	19,677	0.12%
2022/09/20	72.2	65.13	53	65.52	66.30	19.2	20,980	0.09%
2022/09/19	7	66.01	8	67.16	64.20	-1	21,765	0.00%
2022/09/16	4	66.53	3	66.83	64.50	1	21,976	0.00%
2022/09/15	2	66.20	0	0.00	66.00	2	21,874	0.01%
2022/09/13	4	66.73	3	66.23	66.10	1	21,968	0.00%
2022/09/12	2	65.90	1	66.50	66.00	1	21,911	0.00%
2022/09/08	2	66.65	8	66.18	66.90	-6	21,750	-0.03%
2022/09/07	98	64.27	94.1	63.90	63.80	3.9	21,449	0.02%
2022/09/06	3	63.73	1	63.10	63.50	2	21,508	0.01%
2022/09/05	3	65.30	3	65.40	65.20	0	21,382	0.00%
2022/09/02	5	65.14	3	64.80	64.80	2	21,343	0.01%
2022/09/01	3	65.77	0	0.00	65.80	3	21,248	0.01%
2022/08/31	5.1	66.45	6.8	66.25	66.20	-1.7	21,323	-0.01%
2022/08/30	1	66.10	21	64.95	66.30	-20	21,126	-0.09%
2022/08/29	0	0.00	2	62.30	64.40	-2	20,859	-0.01%
2022/08/26	8	64.24	7	64.80	64.20	1	20,704	0.00%
2022/08/25	0	0.00	3	66.00	65.00	-3	20,571	-0.01%
2022/08/24	1	65.90	2	65.45	65.40	-1	20,454	0.00%
2022/08/23	97	65.43	98	65.21	65.80	-1	20,401	0.00%
2022/08/22	97	65.42	103	65.93	65.00	-6	20,372	-0.03%	大賣/
2022/08/19	0	0.00	2	64.70	63.70	-2	19,978	-0.01%
2022/08/18	2	63.25	4	62.88	64.00	-2	19,698	-0.01%
2022/08/17	5	62.00	6	62.00	62.00	-1	19,495	-0.01%
2022/08/16	6	63.37	5	62.86	62.10	1	19,317	0.01%
2022/08/15	1	64.20	5	64.28	64.70	-4	18,711	-0.02%
2022/08/12	0	0.00	3	63.17	63.10	-3	18,500	-0.02%
2022/08/11	29	62.62	35.1	62.35	62.90	-6.1	18,272	-0.03%
2022/08/10	5	60.82	31	60.76	61.50	-26	17,823	-0.15%
2022/08/09	99	59.03	106	59.28	58.40	-7	17,220	-0.04%	大賣/
2022/08/08	7	58.39	2	58.20	58.30	5	17,080	0.03%
2022/08/05	2	57.80	3	57.70	57.70	-1	17,148	-0.01%
2022/08/04	5	57.16	4	57.60	57.30	1	17,228	0.01%
2022/08/03	15	58.44	8	58.09	57.70	7	17,106	0.04%
2022/08/02	0	58.60	18.5	58.88	58.90	-18.5	16,927	-0.11%
2022/08/01	38	58.63	3	58.73	59.10	35	16,851	0.21%
2022/07/29	27	57.69	48	57.53	58.20	-21	16,566	-0.13%
2022/07/28	27	55.65	13	56.28	56.70	14	15,807	0.09%
2022/07/27	15.3	53.60	3	54.03	54.40	12.3	15,127	0.08%
2022/07/26	1	52.60	41	52.62	53.40	-40	15,289	-0.26%
2022/07/25	0	0.00	5	53.50	52.90	-5	15,443	-0.03%
2022/07/22	45	54.36	4	54.90	54.80	41	15,678	0.26%
2022/07/21	2	53.40	1	53.10	53.90	1	15,833	0.01%
2022/07/20	2	54.85	0	0.00	54.10	2	16,130	0.01%
2022/07/19	3	54.90	0	0.00	54.60	3	16,269	0.02%
2022/07/18	5	54.56	8	54.73	54.60	-3	16,315	-0.02%
2022/07/15	13	54.38	3	54.47	54.00	10	16,492	0.06%
2022/07/14	4.3	55.89	3	55.13	56.40	1.3	16,753	0.01%
2022/07/13	0	0.00	3	55.47	54.80	-3	17,209	-0.02%
2022/07/12	0	0.00	1	54.30	54.10	-1	17,341	-0.01%
2022/07/11	1	54.70	4	54.78	55.00	-3	18,146	-0.02%
2022/07/08	8	54.74	4	55.03	54.20	4	18,223	0.02%
2022/07/07	12	55.25	11	54.55	55.50	1	17,929	0.01%
2022/07/05	2	54.75	1	56.30	54.70	1	17,415	0.01%
2022/07/04	8	54.88	6	54.92	55.60	2	16,970	0.01%
2022/07/01	4	56.53	15	54.47	55.50	-11	16,541	-0.07%
2022/06/29	5	54.76	16	54.99	54.40	-11	15,419	-0.07%
2022/06/28	40	56.62	46	56.75	55.00	-6	15,986	-0.04%
2022/06/27	22	54.64	42	55.03	54.90	-20	14,665	-0.14%
2022/06/24	22	51.96	56	53.00	53.80	-34	13,696	-0.25%
2022/06/23	0	0.00	6	49.30	48.95	-6	13,228	-0.05%
2022/06/15	5	48.20	0	0.00	48.05	5	15,203	0.03%
2022/06/14	6	49.25	0	0.00	49.30	6	15,377	0.04%
2022/06/10	2	51.00	0	0.00	51.30	2	16,713	0.01%
2022/06/09	1	51.60	0	0.00	51.10	1	17,198	0.01%
2022/06/02	0	0.00	1	50.50	50.20	-1	17,196	-0.01%
2022/06/01	5	50.40	0	0.00	50.80	5	17,172	0.03%
2022/05/30	7	51.46	0	0.00	51.90	7	17,036	0.04%
2022/05/26	1	50.10	0	0.00	49.40	1	16,750	0.01%
2022/05/13	1	48.30	15	47.36	48.75	-14	16,067	-0.09%
2022/05/12	6	47.03	0	0.00	46.35	6	15,880	0.04%
2022/05/11	5	49.05	0	0.00	48.05	5	15,656	0.03%
2022/05/10	1	49.90	0	0.00	49.50	1	15,557	0.01%
2022/05/09	11	49.96	0	0.00	50.00	11	15,465	0.07%
2022/05/05	0	0.00	1	53.20	52.40	-1	15,171	-0.01%
2022/05/04	1	52.50	1	52.30	52.60	0	15,094	0.00%
2022/05/03	12	52.83	1	53.50	52.50	11	14,998	0.07%
2022/04/29	8	54.63	1	54.50	54.40	7	14,716	0.05%
2022/04/28	5	56.00	1	57.90	55.60	4	14,435	0.03%
2022/04/27	0	0.00	2	57.50	57.00	-2	13,926	-0.01%
2022/04/26	14	55.91	29	56.71	56.40	-15	13,487	-0.11%
2022/04/25	6	54.03	0	0.00	54.10	6	12,923	0.05%
2022/04/21	7	56.51	1	57.50	56.30	6	12,534	0.05%
2022/04/20	2	57.85	5	57.36	57.60	-3	12,214	-0.02%
2022/04/19	1	57.80	2	57.20	57.30	-1	11,523	-0.01%
2022/04/18	2	56.15	0	0.00	55.30	2	10,878	0.02%
2022/04/15	8	56.31	9	56.43	55.60	-1	10,439	-0.01%
2022/04/14	2	55.00	2	54.15	55.50	0	9,471	0.00%
2022/04/12	0	0.00	1	52.30	52.80	-1	9,096	-0.01%
2022/04/11	10	53.60	15	53.33	53.60	-5	8,999	-0.06%
2022/04/08	0	0.00	2	52.70	52.90	-2	8,831	-0.02%
2022/04/07	0	0.00	3	52.33	51.60	-3	8,700	-0.03%
2022/04/06	1	53.50	1	53.30	53.90	0	8,537	0.00%
2022/04/01	0	0.00	1	53.60	54.00	-1	8,419	-0.01%
2022/03/31	47	55.94	48	56.61	54.70	-1	8,231	-0.01%
2022/03/30	4	53.55	0	0.00	54.30	4	7,199	0.06%
2022/03/29	5	54.20	7	54.40	54.00	-2	7,173	-0.03%
2022/03/28	1	54.20	1	54.70	54.70	0	7,042	0.00%
2022/03/25	1	53.40	1	53.70	53.80	0	6,846	0.00%
2022/03/24	1	53.70	7	55.24	53.70	-6	6,702	-0.09%
2022/03/23	1	54.60	0	0.00	54.70	1	6,272	0.02%
2022/03/22	0	0.00	2	54.10	54.90	-2	5,971	-0.03%
2022/03/21	1	54.40	29	53.53	54.10	-28	5,535	-0.51%
2022/03/18	0	0.00	11	52.00	50.80	-11	4,688	-0.23%
2022/03/17	22	51.12	4	51.40	51.10	18	4,392	0.41%
2022/03/16	0	0.00	54	51.30	51.90	-54	4,011	-1.35%
2022/03/15	2	49.43	8	50.28	49.10	-6	3,156	-0.19%
2022/03/14	3	46.65	138.6	48.06	50.10	-135.6	2,651	-5.12%	大賣/鉅額交易
2022/03/11	1	45.70	1	44.95	45.55	0	2,123	0.00%
2022/03/10	0	0.00	1	44.40	44.45	-1	1,991	-0.05%
2022/03/07	1	42.70	0	0.00	42.75	1	1,903	0.05%
2022/03/04	0	0.00	1	43.65	43.75	-1	1,915	-0.05%
2022/03/03	0	0.00	1	43.40	43.30	-1	1,922	-0.05%
2022/02/22	1	43.00	7	42.80	42.70	-6	2,081	-0.29%
2022/02/21	1	43.00	1	43.35	43.40	0	2,121	0.00%
2022/02/18	1	43.00	0	0.00	43.05	1	2,176	0.05%
2022/02/09	1	44.00	0	0.00	44.00	1	2,656	0.04%
2022/01/25	1	41.40	0	0.00	41.25	1	2,745	0.04%
2022/01/13	0	0.00	11	44.31	44.25	-11	4,141	-0.27%
2022/01/11	1	45.00	5	44.70	44.50	-4	4,173	-0.10%
2022/01/07	1	44.70	1	44.85	44.70	0	4,168	0.00%
2022/01/05	1	45.80	1	45.65	45.35	0	4,189	0.00%
2021/12/29	0	0.00	4	45.36	45.35	-4	4,370	-0.09%
2021/12/23	3	44.40	0	0.00	44.80	3	5,005	0.06%
2021/12/20	0	0.00	5	43.70	43.30	-5	5,282	-0.09%
2021/12/17	0	0.00	30	43.05	43.05	-30	5,268	-0.57%
2021/12/16	1	43.65	0	0.00	43.05	1	5,253	0.02%
2021/12/15	0.4	43.30	0	0.00	43.55	0.4	5,231	0.01%
2021/12/10	0.1	43.90	0	0.00	43.70	0.1	5,235	0.00%
2021/12/09	0	0.00	9	44.01	43.75	-9	5,229	-0.17%
2021/12/08	1	44.25	3	45.45	44.30	-2	5,196	-0.04%
2021/12/07	0	0.00	1	45.15	45.00	-1	5,129	-0.02%
2021/12/06	3	44.75	0	0.00	45.35	3	5,120	0.06%
2021/12/03	5	44.75	0	0.00	44.95	5	5,122	0.10%
2021/11/26	1	45.20	1	44.95	44.70	0	5,164	0.00%
2021/11/24	1	45.30	1	45.75	45.75	0	5,148	0.00%
2021/11/23	31	45.70	1	45.95	45.95	30	5,135	0.58%
2021/11/22	5	44.50	6	45.50	45.55	-1	5,109	-0.02%
2021/11/19	1	45.00	0	0.00	45.00	1	5,067	0.02%
2021/11/17	1	45.55	0	0.00	45.55	1	5,015	0.02%
2021/11/16	8	45.04	7	45.31	45.65	1	4,981	0.02%
2021/11/15	1	44.05	0	0.00	43.95	1	4,853	0.02%
2021/11/12	0	0.00	1	43.70	43.60	-1	4,821	-0.02%
2021/11/11	1	43.45	29	43.25	43.25	-28	4,783	-0.59%
2021/11/09	1	42.65	60	42.75	42.55	-59	4,734	-1.25%
2021/11/05	11	40.80	0	0.00	41.25	11	4,663	0.24%
2021/11/02	21	41.39	0	0.00	41.25	21	4,741	0.44%
2021/11/01	1	41.35	3	42.20	42.05	-2	4,685	-0.04%
2021/10/29	5.1	41.05	3	41.00	41.15	2.1	4,661	0.05%
2021/10/28	7	40.62	0	0.00	41.10	7	4,626	0.15%
2021/10/27	2	39.45	0	0.00	39.75	2	4,571	0.04%
2021/10/26	16	39.48	15	39.75	39.35	1	4,630	0.02%
2021/10/25	19	40.26	0	0.00	40.20	19	4,527	0.42%
2021/10/22	49	41.44	5	41.10	41.50	44	4,748	0.93%
2021/10/21	34	41.61	52	41.50	41.30	-18	4,695	-0.38%
2021/10/20	0	0.00	9	45.75	45.75	-9	4,045	-0.22%
2021/10/19	1	46.10	0	0.00	46.50	1	4,018	0.02%
2021/10/18	2	45.50	0	0.00	45.75	2	4,021	0.05%
2021/10/14	2	45.50	0	0.00	45.40	2	4,070	0.05%
2021/10/13	5	45.85	0	0.00	45.85	5	4,126	0.12%
2021/10/12	1	46.25	0	0.00	46.25	1	4,124	0.02%
2021/10/08	2	47.33	0	0.00	46.90	2	4,124	0.05%
2021/10/07	0	0.00	2	47.45	47.80	-2	4,125	-0.05%
2021/10/06	2	46.95	3	47.30	46.50	-1	4,154	-0.02%
2021/10/04	1	46.40	0	0.00	46.40	1	4,066	0.02%
2021/10/01	4	48.71	4	49.25	46.50	0	4,025	0.00%
2021/09/30	5	48.82	9	49.15	48.75	-4	3,694	-0.11%
2021/09/29	5	48.42	14	49.16	48.70	-9	3,488	-0.26%
2021/09/28	0	0.00	1	46.85	47.05	-1	3,193	-0.03%
2021/09/15	2	45.55	0	0.00	46.05	2	3,606	0.06%
2021/09/08	1	45.30	1	45.55	45.00	0	4,384	0.00%
2021/09/07	0	0.00	2	45.90	46.00	-2	4,414	-0.05%
2021/09/06	12	48.61	0	0.00	47.85	12	4,409	0.27%
2021/09/02	1	48.90	1	48.80	48.50	0	4,359	0.00%
2021/09/01	0	0.00	4	49.03	48.95	-4	4,394	-0.09%
2021/08/30	0	0.00	1	48.55	48.50	-1	4,467	-0.02%
2021/08/24	1	46.85	0	0.00	47.35	1	4,633	0.02%
2021/08/23	1	46.95	0	0.00	46.90	1	4,666	0.02%
2021/08/19	1	46.40	0	0.00	46.00	1	4,764	0.02%
2021/08/16	1	46.05	25	45.90	46.45	-24	4,928	-0.49%
2021/08/12	1.4	47.54	0	0.00	47.60	1.4	4,969	0.03%
2021/08/11	2	47.20	0	0.00	47.35	2	5,088	0.04%
2021/08/10	1	48.20	0	0.00	48.20	1	5,155	0.02%
2021/08/09	2	49.38	0	0.00	49.20	2	5,268	0.04%
2021/08/06	1	50.20	1	50.10	50.00	0	5,382	0.00%
2021/08/03	1	50.10	1	50.20	50.20	0	5,928	0.00%
2021/08/02	0	0.00	1	50.20	50.10	-1	5,988	-0.02%
2021/07/30	1	50.50	1	50.50	50.50	0	6,044	0.00%
2021/07/29	4	50.00	8	50.18	50.20	-4	6,132	-0.07%
2021/07/28	31	51.44	2	51.40	50.30	29	6,125	0.47%
2021/07/27	13	51.00	0	0.00	51.00	13	6,037	0.22%
2021/07/26	0	0.00	1	49.90	49.75	-1	6,042	-0.02%
2021/07/22	2	49.20	0	0.00	49.20	2	6,195	0.03%
2021/07/21	0	0.00	14	49.55	49.05	-14	6,317	-0.22%
2021/07/19	0	0.00	1	50.80	50.80	-1	6,457	-0.02%
2021/07/13	2	50.60	0	0.00	49.70	2	7,214	0.03%
2021/07/12	0.4	49.70	0	0.00	49.70	0.4	7,453	0.01%
2021/07/09	2	49.38	0	0.00	49.10	2	7,525	0.03%
2021/07/07	1	49.75	0	0.00	49.90	1	8,285	0.01%
2021/07/06	1	50.00	0	0.00	49.90	1	8,754	0.01%
2021/07/05	1	49.90	0	0.00	50.40	1	9,480	0.01%
2021/06/30	2	50.70	0	0.00	50.80	2	10,034	0.02%
2021/06/28	1	51.00	0	0.00	51.00	1	10,209	0.01%
2021/06/24	0	0.00	5	52.40	52.30	-5	10,163	-0.05%
2021/06/23	4.1	52.26	4	52.40	53.00	0.1	10,154	0.00%
2021/06/22	8	53.45	5	52.80	53.00	3	10,174	0.03%
2021/06/21	2	49.88	0	0.00	50.20	2	9,833	0.02%
2021/06/18	1	50.80	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	2	51.05	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	17	50.70	49.95	-17	10,130	-0.17%
2021/06/11	0	0.00	1	49.75	50.00	-1	10,559	-0.01%
2021/06/10	2	49.00	0	0.00	49.15	2	10,789	0.02%
2021/06/09	0	0.00	1	49.05	48.70	-1	11,185	-0.01%
2021/06/08	1	49.40	1	50.10	49.40	0	11,737	0.00%
2021/06/04	1	51.00	1	51.70	50.30	0	12,105	0.00%
2021/06/03	2	50.65	0	0.00	50.70	2	12,176	0.02%
2021/06/02	11	51.09	1	51.30	51.00	10	12,397	0.08%
2021/06/01	5	51.60	0	0.00	51.50	5	12,559	0.04%
2021/05/25	1	49.05	2	49.53	49.80	-1	13,915	-0.01%
2021/05/20	1	48.50	1	48.95	47.55	0	14,394	0.00%
2021/05/19	3	47.48	5	47.80	48.80	-2	14,474	-0.01%
2021/05/17	46	44.04	0	0.00	44.65	46	14,712	0.31%
2021/05/14	6	47.53	18	49.20	47.50	-12	14,647	-0.08%
2021/05/13	2	45.40	0	0.00	47.00	2	14,627	0.01%
2021/05/12	30	45.70	2	44.40	45.75	28	14,724	0.19%
2021/05/11	2	50.05	3	48.83	49.20	-1	14,627	-0.01%
2021/05/10	1	52.20	1	52.80	52.00	0	15,070	0.00%
2021/05/07	5	52.10	0	0.00	52.50	5	15,779	0.03%
2021/05/06	35	51.34	17	50.74	51.70	18	15,779	0.11%
2021/05/05	2	50.15	5	49.95	49.50	-3	15,623	-0.02%
2021/05/04	30	48.56	0	0.00	49.35	30	15,716	0.19%
2021/05/03	0.9	52.22	0	0.00	52.00	0.9	15,725	0.01%
2021/04/29	26	53.30	0	0.00	53.50	26	15,766	0.16%
2021/04/28	3.5	53.47	2	53.65	53.50	1.5	15,790	0.01%
2021/04/26	5	54.00	0	0.00	54.20	5	15,879	0.03%
2021/04/23	7	53.87	0	0.00	53.70	7	16,025	0.04%
2021/04/22	23	55.85	3	56.50	54.10	20	16,084	0.12%
2021/04/21	1	56.80	18	56.80	56.30	-17	15,904	-0.11%
2021/04/20	8	55.60	0	0.00	56.00	8	15,756	0.05%
2021/04/19	13	56.05	1	56.30	56.30	12	15,798	0.08%
2021/04/16	8	55.00	10	55.27	56.10	-2	15,903	-0.01%
2021/04/15	5	54.10	400	53.59	53.70	-395	15,762	-2.51%	大賣/鉅額交易
2021/04/14	38	54.49	0	0.00	54.10	38	15,998	0.24%
2021/04/13	30	57.12	23	57.78	55.40	7	16,006	0.04%
2021/04/12	2	56.70	17	56.64	56.40	-15	15,934	-0.09%
2021/04/09	409	57.26	25	55.91	57.30	384	16,319	2.35%	大買/鉅額交易
2021/04/08	0	0.00	14	54.64	54.30	-14	16,049	-0.09%
2021/04/07	0	0.00	6	54.37	54.40	-6	16,015	-0.04%
2021/04/06	1	52.50	1	53.50	53.40	0	16,165	0.00%
2021/04/01	0	0.00	7	52.44	52.70	-7	16,164	-0.04%
2021/03/31	12	53.70	1	54.10	52.80	11	16,177	0.07%
2021/03/30	1	53.00	0	0.00	53.50	1	16,210	0.01%
2021/03/29	11	53.15	1	53.20	53.50	10	16,443	0.06%
2021/03/26	2.3	52.50	1	52.20	52.60	1.3	16,622	0.01%
2021/03/25	10	52.05	0	0.00	51.80	10	16,865	0.06%
2021/03/24	15	53.45	25	52.90	53.20	-10	17,349	-0.06%
2021/03/23	18	54.24	1	54.00	53.90	17	17,498	0.10%
2021/03/22	5	53.42	1	53.70	53.20	4	17,696	0.02%
2021/03/19	7	54.03	0	0.00	54.00	7	18,236	0.04%
2021/03/18	5	54.88	6	55.07	55.00	-1	18,672	-0.01%
2021/03/17	15	54.03	0	0.00	53.80	15	19,532	0.08%
2021/03/16	7.3	55.41	10	54.82	54.70	-2.7	20,212	-0.01%
2021/03/15	10	55.42	19	55.06	55.10	-9	20,601	-0.04%
2021/03/12	29	54.99	39	54.63	54.60	-10	21,284	-0.05%
2021/03/11	10.3	53.11	17	53.24	53.10	-6.7	21,124	-0.03%
2021/03/10	2	51.90	0	0.00	52.00	2	21,286	0.01%
2021/03/09	8	52.49	2	51.90	51.80	6	21,847	0.03%
2021/03/08	4	52.68	8	52.20	51.90	-4	21,986	-0.02%
2021/03/05	24	51.42	1	51.70	51.40	23	22,218	0.10%
2021/03/04	16	54.20	7	53.23	52.70	9	22,943	0.04%
2021/03/03	25	52.82	32	53.19	53.90	-7	23,991	-0.03%
2021/03/02	3	51.30	0	0.00	50.20	3	24,507	0.01%
2021/02/26	0	0.00	2	50.00	50.10	-2	26,263	-0.01%
2021/02/25	9	50.90	13	50.48	50.40	-4	26,622	-0.02%
2021/02/24	2	50.60	0	0.00	50.40	2	26,877	0.01%
2021/02/23	1	51.20	4	51.53	51.70	-3	27,023	-0.01%
2021/02/22	6	51.40	12	50.31	51.40	-6	27,601	-0.02%
2021/02/19	21	50.55	23	49.58	50.00	-2	27,761	-0.01%
2021/02/18	0.3	50.60	4	50.38	50.50	-3.7	27,860	-0.01%
2021/02/17	3	48.05	11	49.21	49.30	-8	27,884	-0.03%
2021/02/05	1	47.80	0	0.00	47.55	1	27,902	0.00%
2021/02/04	10	47.53	0	0.00	47.45	10	28,067	0.04%
2021/02/03	2.3	47.54	2	48.10	47.20	0.3	28,193	0.00%
2021/02/02	2	46.70	4	46.91	46.70	-2	28,299	-0.01%
2021/02/01	49	45.89	62	46.71	46.75	-13	28,457	-0.05%
2021/01/29	9.3	48.64	62	49.44	47.90	-52.7	28,128	-0.19%
2021/01/28	42	47.42	0	0.00	46.55	42	28,220	0.15%
2021/01/27	1	47.00	2	47.50	47.70	-1	28,560	0.00%
2021/01/26	1	47.30	0	0.00	47.15	1	29,167	0.00%
2021/01/25	6	48.00	22	47.18	48.10	-16	29,673	-0.05%
2021/01/22	0	0.00	4	46.45	46.45	-4	30,115	-0.01%
2021/01/20	1	45.30	0	0.00	45.30	1	32,476	0.00%
2021/01/18	0	0.00	14	47.00	47.65	-14	33,008	-0.04%
2021/01/15	0	0.00	20	47.00	47.05	-20	33,369	-0.06%
2021/01/13	5.3	47.82	1	48.20	48.20	4.3	33,635	0.01%
2021/01/12	0	0.00	2	48.80	48.25	-2	33,857	-0.01%
2021/01/11	7.3	49.46	12	49.42	49.45	-4.7	34,026	-0.01%
2021/01/08	7.3	48.08	5	48.00	48.20	2.3	34,121	0.01%
2021/01/07	26	48.70	4	48.41	47.75	22	34,457	0.06%
2021/01/06	9	47.43	24	47.14	47.10	-15	35,051	-0.04%
2021/01/05	2	48.80	1	49.60	48.65	1	35,154	0.00%
2021/01/04	43	49.49	0	0.00	49.10	43	35,607	0.12%
2020/12/31	49	53.68	20	54.00	53.60	29	35,064	0.08%
2020/12/30	30	56.39	9	56.20	56.20	21	34,948	0.06%
2020/12/29	1	56.80	21	56.80	55.90	-20	35,653	-0.06%
2020/12/28	0	0.00	2	55.75	55.20	-2	35,848	-0.01%
2020/12/25	2	54.55	1	55.60	54.60	1	36,510	0.00%
2020/12/24	1	54.70	1	55.50	54.70	0	36,688	0.00%
2020/12/23	4	54.80	19	55.36	54.30	-15	36,828	-0.04%
2020/12/22	2	54.75	64	54.91	53.10	-62	37,382	-0.17%
2020/12/21	6	54.93	101	55.33	55.50	-95	37,567	-0.25%	大賣/
2020/12/18	251	54.67	149	56.03	55.80	102	38,202	0.27%	大買/大賣/鉅額交易
2020/12/17	39	52.85	20	52.50	53.00	19	38,116	0.05%
2020/12/16	10	53.74	19	53.89	54.20	-9	38,160	-0.02%
2020/12/15	27	53.11	2	51.95	51.80	25	38,056	0.07%
2020/12/14	64	55.41	25	54.74	55.60	39	37,801	0.10%
2020/12/11	91	56.79	82	56.88	55.80	9	37,521	0.02%
2020/12/10	86.4	64.11	327	63.17	61.70	-240.6	36,688	-0.66%	大賣/鉅額交易
2020/12/09	27	62.84	63	62.58	63.30	-36	36,539	-0.10%
2020/12/08	269	60.43	53	60.13	61.50	216	37,342	0.58%	大買/鉅額交易
2020/12/07	2	57.50	2	57.55	58.20	0	37,134	0.00%
2020/12/04	110	56.15	1	57.30	57.30	109	37,103	0.29%	大買/鉅額交易
2020/12/03	4	58.85	65	57.93	58.30	-61	37,234	-0.16%
2020/12/02	2	58.00	2	58.10	57.40	0	37,364	0.00%
2020/12/01	0	0.00	12	58.49	58.00	-12	38,275	-0.03%
2020/11/30	65	57.70	59	58.07	58.50	6	38,300	0.02%
2020/11/27	44	57.02	529	57.60	56.70	-485	37,928	-1.28%	大賣/鉅額交易
2020/11/26	25	55.64	31	56.13	55.60	-6	37,034	-0.02%
2020/11/25	70	54.59	16	55.54	56.10	54	36,177	0.15%
2020/11/24	139	51.33	36	51.10	51.00	103	34,519	0.30%	大買/鉅額交易
2020/11/23	5	49.45	38	50.45	50.90	-33	34,095	-0.10%
2020/11/20	149	50.39	3	49.67	49.65	146	33,763	0.43%	大買/鉅額交易
2020/11/19	5	51.14	176	51.16	50.30	-171	33,458	-0.51%	大賣/鉅額交易
2020/11/18	4	49.75	0	0.00	49.75	4	32,719	0.01%
2020/11/17	2	48.00	0	0.00	47.65	2	32,390	0.01%
2020/11/16	1	48.35	0	0.00	47.55	1	32,271	0.00%
2020/11/13	3	47.50	4	47.70	48.55	-1	32,114	0.00%
2020/11/12	2	47.20	3	48.70	47.20	-1	32,031	0.00%
2020/11/11	17	48.44	12	48.94	48.65	5	32,081	0.02%
2020/11/10	5	48.50	0	0.00	48.80	5	32,097	0.02%
2020/11/09	17	50.03	16	50.09	49.85	1	31,720	0.00%
2020/11/06	112	49.76	0	0.00	50.00	112	31,373	0.36%	大買/鉅額交易
2020/11/05	289	50.25	237	50.48	50.20	52	31,123	0.17%	大買/大賣/
2020/11/04	224	49.77	22	50.07	49.00	202	30,304	0.67%	大買/鉅額交易
2020/11/03	14	49.70	18	49.90	49.60	-4	29,905	-0.01%
2020/11/02	35	48.91	49	48.51	49.05	-14	29,259	-0.05%
2020/10/30	108	49.93	20	51.39	48.15	88	28,635	0.31%	大買/
2020/10/29	222	52.19	62	51.39	51.90	160	27,928	0.57%	大買/鉅額交易
2020/10/28	127	52.46	452	52.37	53.00	-325	27,143	-1.20%	大買/大賣/鉅額交易
2020/10/27	83	49.05	26	49.62	48.75	57	25,399	0.22%
2020/10/26	34	49.19	27	49.47	49.45	7	25,117	0.03%
2020/10/23	3	48.27	40	48.10	49.00	-37	24,608	-0.15%
2020/10/22	7	46.39	14	47.30	47.00	-7	24,019	-0.03%
2020/10/21	1	46.95	1	46.90	46.10	0	23,783	0.00%
2020/10/20	54	46.10	18	46.21	45.90	36	23,587	0.15%
2020/10/19	18	47.29	14	47.49	47.25	4	23,359	0.02%
2020/10/16	8	47.64	2	48.50	47.40	6	23,270	0.03%
2020/10/15	19	49.79	16	49.56	49.30	3	22,868	0.01%
2020/10/14	36	51.01	488	50.91	50.70	-452	22,361	-2.02%	大賣/鉅額交易
2020/10/13	11	48.81	106	48.80	49.40	-95	21,443	-0.44%	大賣/
2020/10/12	17	48.53	626	48.96	49.40	-609	20,980	-2.90%	大賣/鉅額交易
2020/10/08	26	46.76	63	47.09	47.00	-37	20,214	-0.18%
2020/10/07	16	46.49	2	46.83	46.55	14	19,873	0.07%
2020/10/06	3	47.12	282	46.96	46.90	-279	19,520	-1.43%	大賣/鉅額交易
2020/10/05	155	45.04	6	45.04	45.60	149	18,668	0.80%	大買/鉅額交易
2020/09/30	27	42.75	7	43.79	42.70	20	18,081	0.11%
2020/09/29	23	42.25	21	41.84	41.65	2	17,218	0.01%
2020/09/28	74	42.65	40	42.74	43.10	34	16,997	0.20%
2020/09/25	97	44.14	137	45.09	42.65	-40	16,664	-0.24%	大賣/
2020/09/24	10	45.85	252	46.77	44.75	-242	15,808	-1.53%	大賣/鉅額交易
2020/09/23	94	45.87	162	45.89	47.10	-68	15,373	-0.44%	大賣/
2020/09/22	68	50.70	2	51.50	48.40	66	14,434	0.46%
2020/09/21	29	51.61	63	52.15	51.50	-34	13,840	-0.25%
2020/09/18	74	51.50	68	52.20	51.20	6	13,532	0.04%
2020/09/17	306	51.62	277	52.56	51.30	29	13,284	0.22%	大買/大賣/
2020/09/16	10	51.13	3	51.47	51.60	7	12,833	0.05%
2020/09/15	1	52.40	6	52.20	52.00	-5	12,553	-0.04%
2020/09/14	71	50.41	53	51.42	51.50	18	12,216	0.15%
2020/09/11	180	55.68	477	57.05	52.40	-297	11,514	-2.58%	大買/大賣/鉅額交易
2020/09/10	2	50.25	17.3	52.14	53.40	-15.3	10,049	-0.15%
2020/09/09	17	49.78	265	50.11	49.75	-248	9,160	-2.71%	大賣/鉅額交易
2020/09/08	725	50.50	3	48.87	48.50	722	8,760	8.24%	大買/鉅額交易
2020/09/07	1,013	50.81	21	49.49	51.00	992	8,130	12.20%	大買/鉅額交易
2020/09/04	523	44.97	20	44.71	46.60	503	7,381	6.81%	大買/鉅額交易
2020/09/03	7	43.88	68	42.88	44.30	-61	6,205	-0.98%
2020/09/02	1	42.15	123	40.43	42.15	-122	5,672	-2.15%	大賣/鉅額交易
2020/09/01	202	38.70	16	38.44	39.95	186	5,137	3.62%	大買/鉅額交易
2020/08/31	8	35.31	2	37.93	37.60	6	4,513	0.13%
2020/08/28	2	34.55	1	34.75	34.55	1	4,125	0.02%
2020/08/21	2	32.68	0	0.00	32.75	2	4,006	0.05%
2020/08/20	2	32.40	3	32.05	32.65	-1	3,967	-0.03%
2020/08/18	10	33.90	10	34.05	34.05	0	3,756	0.00%
2020/08/17	0	0.00	6	33.73	34.50	-6	3,596	-0.17%
2020/08/12	2	31.00	0	0.00	31.25	2	3,091	0.06%
2020/08/05	1	30.80	0	0.00	30.90	1	3,318	0.03%
2020/07/28	0	0.00	20	29.40	29.10	-20	3,251	-0.62%
2020/07/24	3	30.10	0	0.00	30.35	3	3,252	0.09%
2020/07/23	20	31.28	0	0.00	31.55	20	3,207	0.62%
2020/07/22	2	30.50	0	0.00	30.75	2	3,084	0.06%
2020/07/09	0	0.00	1	28.85	28.90	-1	2,707	-0.04%
2020/06/10	0	0.00	10	28.58	28.65	-10	2,904	-0.34%
2020/06/09	0	0.00	5	29.00	29.00	-5	2,968	-0.17%
2020/06/05	0	0.00	2	29.10	29.20	-2	3,054	-0.07%
2020/06/02	10	28.15	0	0.00	28.15	10	3,074	0.33%
2020/06/01	5	28.70	0	0.00	28.65	5	3,033	0.16%
2020/05/28	2	29.20	0	0.00	29.20	2	2,941	0.07%
2020/05/27	1	28.15	0	0.00	28.00	1	2,845	0.04%
2020/05/18	0	0.00	15	27.60	27.55	-15	2,857	-0.52%
2020/05/13	1	26.70	1	27.50	27.50	0	2,818	0.00%
2020/05/12	0	0.00	51	27.36	27.65	-51	2,768	-1.84%
2020/05/11	51	26.88	1	27.30	27.20	50	2,698	1.85%
2020/05/08	0	0.00	11	25.80	26.00	-11	2,614	-0.42%
2020/04/30	1	25.25	1	25.40	25.30	0	2,910	0.00%
2020/04/21	0	0.00	2	23.65	23.60	-2	3,509	-0.06%
2020/04/07	0	0.00	11	23.15	23.15	-11	4,070	-0.27%
2020/03/26	1	21.90	0	0.00	21.80	1	4,016	0.02%
2020/03/25	0	0.00	10	21.95	21.85	-10	3,996	-0.25%
2020/03/20	0	0.00	11	21.06	20.70	-11	3,963	-0.28%
2020/03/19	1	19.70	1	21.15	19.70	0	3,930	0.00%
2020/03/11	1	25.00	0	0.00	24.60	1	3,549	0.03%
2020/03/02	0	0.00	13	25.63	25.80	-13	3,465	-0.38%
2020/02/20	15	27.75	0	0.00	27.75	15	3,208	0.47%
2020/02/13	0	0.00	2	27.85	27.55	-2	3,075	-0.07%
2020/02/10	2	28.00	0	0.00	28.20	2	2,951	0.07%
2020/02/06	0	0.00	33	28.80	28.70	-33	2,842	-1.16%
2020/01/20	4	27.69	0	0.00	27.75	4	2,227	0.18%
2020/01/17	1	27.10	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	2	28.35	27.85	-2	2,020	-0.10%
2020/01/09	0	0.00	1	26.45	26.45	-1	1,620	-0.06%
2020/01/03	0	0.00	1	25.40	25.60	-1	1,351	-0.07%
2020/01/02	0	0.00	2	25.33	25.55	-2	1,251	-0.16%
2019/12/31	5	24.31	15	24.57	24.30	-10	1,110	-0.90%
2019/12/25	0	0.00	1	22.85	22.70	-1	884	-0.11%
2019/12/24	1	22.45	1	22.40	22.45	0	856	0.00%
2019/12/23	0	0.00	1	22.30	22.20	-1	832	-0.12%
2019/12/18	0	0.00	1	21.95	22.00	-1	784	-0.13%
2019/12/17	0	0.00	1	21.80	21.80	-1	748	-0.13%
2019/12/09	0	0.00	1	21.35	21.30	-1	678	-0.15%
2019/11/14	0	0.00	1	21.35	21.35	-1	623	-0.16%
2019/11/04	2	20.50	0	0.00	20.50	2	533	0.37%
2019/10/09	0	0.00	8	20.10	20.10	-8	572	-1.40%
2019/10/04	1	20.20	0	0.00	20.20	1	580	0.17%
2019/09/10	0	0.00	2	20.45	20.40	-2	679	-0.29%
2019/08/29	5	20.20	0	0.00	20.15	5	695	0.72%
2019/08/27	3	20.82	0	0.00	20.85	3	674	0.44%
2019/08/12	10	20.95	0	0.00	20.90	10	744	1.34%
2019/08/02	1	20.85	0	0.00	20.80	1	864	0.12%
2019/07/12	0	0.00	5	21.30	21.35	-5	915	-0.55%
2019/07/09	0	0.00	2	21.25	21.20	-2	916	-0.22%
2019/06/27	1	21.35	0	0.00	21.35	1	932	0.11%
2019/06/06	0	0.00	1	20.95	20.95	-1	880	-0.11%
2019/05/20	2	21.05	2	20.95	21.05	0	781	0.00%
2019/04/22	0	0.00	1	20.70	20.70	-1	474	-0.21%
2019/03/28	3	20.50	0	0.00	20.50	3	401	0.75%
2019/02/22	2	20.30	0	0.00	20.45	2	408	0.49%
2019/02/18	0	0.00	4	20.25	20.25	-4	398	-1.00%
2019/02/12	1	20.20	0	0.00	20.35	1	428	0.23%
2019/01/10	1	19.50	0	0.00	19.50	1	552	0.18%
2019/01/07	0	0.00	1	19.55	19.55	-1	590	-0.17%
2019/01/02	0	0.00	1	19.50	19.25	-1	660	-0.15%
2018/12/20	2	19.60	0	0.00	19.50	2	875	0.23%
2018/12/03	1	20.20	0	0.00	20.30	1	945	0.11%
2018/11/09	0	0.00	1	20.80	20.50	-1	1,047	-0.10%
2018/10/29	1	19.70	0	0.00	19.95	1	1,069	0.09%
2018/10/18	2	20.50	0	0.00	20.50	2	1,042	0.19%
2018/10/11	0	0.00	1	20.00	20.15	-1	1,099	-0.09%
2018/10/05	2	21.30	5	21.20	21.10	-3	1,073	-0.28%
2018/10/04	6	21.62	5	21.64	21.65	1	1,037	0.10%
2018/10/03	1	20.70	1	21.05	21.00	0	961	0.00%
2018/10/02	2	20.70	0	0.00	20.70	2	966	0.21%
2018/09/27	1	20.70	0	0.00	20.75	1	1,061	0.09%
2018/09/26	0	0.00	1	20.70	20.70	-1	1,065	-0.09%
2018/09/25	3	20.85	1	21.05	20.85	2	1,066	0.19%
2018/09/21	1	20.65	2	20.85	20.70	-1	1,046	-0.10%
2018/09/20	0	0.00	1	20.70	20.70	-1	1,032	-0.10%
2018/09/19	3	20.52	1	20.50	20.50	2	1,017	0.20%
2018/09/12	1	19.80	0	0.00	19.80	1	1,032	0.10%
2018/09/10	1	20.00	0	0.00	20.00	1	1,045	0.10%
2018/09/07	2	20.20	0	0.00	20.05	2	1,050	0.19%
2018/09/05	1	20.40	0	0.00	20.35	1	1,152	0.09%
2018/09/04	0	0.00	2	20.45	20.50	-2	1,160	-0.17%
2018/09/03	1	20.45	0	0.00	20.45	1	1,171	0.09%
2018/08/31	2	20.40	0	0.00	20.55	2	1,176	0.17%
2018/08/30	2	20.45	0	0.00	20.45	2	1,183	0.17%
2018/08/29	0	0.00	13	20.50	20.60	-13	1,200	-1.08%
2018/08/28	15	21.39	0	0.00	21.40	15	1,159	1.29%
2018/08/27	0	0.00	1	21.45	21.45	-1	1,131	-0.09%
2018/08/23	0	0.00	1	21.30	21.30	-1	1,118	-0.09%
2018/08/13	2	20.85	0	0.00	20.85	2	1,204	0.17%
2018/08/09	0	0.00	6	21.68	21.65	-6	1,176	-0.51%
2018/08/08	0	0.00	1	21.75	21.75	-1	1,194	-0.08%
2018/08/06	2	21.40	0	0.00	21.60	2	1,256	0.16%
2018/07/31	0	0.00	1	21.65	21.65	-1	1,301	-0.08%
2018/07/24	1	21.60	1	21.85	21.60	0	1,317	0.00%
2018/07/23	0	0.00	1	21.70	21.70	-1	1,310	-0.08%
2018/07/20	0	0.00	1	21.55	21.55	-1	1,309	-0.08%
2018/07/18	0	0.00	1	21.50	21.35	-1	1,331	-0.08%
2018/07/17	5	21.37	2	21.40	21.35	3	1,313	0.23%
2018/07/16	0	0.00	2	21.15	21.10	-2	1,362	-0.15%
2018/07/12	0	0.00	1	21.05	21.05	-1	1,399	-0.07%
2018/07/11	2	20.95	2	21.30	20.85	0	1,422	0.00%
2018/06/21	1	20.85	0	0.00	20.75	1	2,617	0.04%
2018/06/20	1	20.80	0	0.00	20.75	1	2,617	0.04%
2018/06/15	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/13	1	20.75	0	0.00	21.20	1	2,530	0.04%
2018/06/08	1	20.95	0	0.00	20.95	1	2,489	0.04%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/06/01	0	0.00	2	21.00	21.00	-2	2,466	-0.08%
2018/05/30	2	20.85	0	0.00	20.75	2	2,468	0.08%
2018/05/28	2	20.85	0	0.00	20.85	2	2,461	0.08%
2018/05/24	2	21.00	0	0.00	21.00	2	2,400	0.08%
2018/05/16	1	21.10	0	0.00	21.10	1	2,422	0.04%
2018/05/15	0	0.00	4	21.58	21.50	-4	2,416	-0.17%
2018/05/10	0	0.00	1	20.95	20.90	-1	2,389	-0.04%
2018/05/07	0	0.00	50	20.60	20.55	-50	2,420	-2.07%
2018/05/03	1	20.85	0	0.00	20.90	1	2,417	0.04%
2018/05/02	1	21.00	1	21.60	21.00	0	2,425	0.00%
2018/04/27	2	21.25	0	0.00	21.30	2	2,413	0.08%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/24	2	21.45	0	0.00	21.65	2	2,429	0.08%
2018/04/20	3	22.57	5	22.67	22.40	-2	2,436	-0.08%
2018/04/17	3	21.92	0	0.00	21.85	3	2,361	0.13%
2018/04/12	1	22.85	0	0.00	22.85	1	2,309	0.04%
2018/04/11	50	23.20	1	23.30	23.30	49	2,292	2.14%
2018/04/10	20	23.44	15	23.30	22.80	5	2,251	0.22%
2018/04/09	1	23.05	3	24.05	24.40	-2	2,110	-0.09%
2018/04/03	2	21.60	2	22.40	22.70	0	1,772	0.00%
2018/04/02	1	22.15	1	22.40	21.90	0	1,670	0.00%
2018/03/31	2	21.80	0	0.00	22.00	2	1,676	0.12%
2018/03/30	4	22.23	11	22.67	22.00	-7	1,650	-0.42%
2018/03/29	3	21.80	0	0.00	21.60	3	1,451	0.21%
2018/03/27	0	0.00	2	20.55	20.65	-2	1,464	-0.14%
2018/03/23	1	20.10	0	0.00	20.25	1	1,804	0.06%
2018/03/21	2	20.65	0	0.00	20.45	2	1,892	0.11%
2018/03/14	0	0.00	1	20.50	20.40	-1	1,994	-0.05%
2018/03/13	0	0.00	2	20.45	20.45	-2	2,030	-0.10%
2018/03/12	0	0.00	1	20.30	20.30	-1	2,028	-0.05%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/02/23	0	0.00	1	20.45	20.45	-1	2,817	-0.04%
2018/02/22	0	0.00	1	20.20	20.20	-1	2,853	-0.04%
2018/02/09	0	0.00	2.6	19.87	20.05	-2.6	2,838	-0.09%
2018/02/08	4	20.10	0	0.00	20.05	4	2,834	0.14%
2018/02/02	0	0.00	5	21.03	21.10	-5	2,820	-0.18%
2018/01/31	1	20.95	5	21.05	21.10	-4	2,960	-0.14%
2018/01/30	2	21.18	45	21.17	21.10	-43	2,999	-1.43%
2018/01/29	1	21.55	1	21.75	21.55	0	2,975	0.00%
2018/01/25	2	21.55	0	0.00	21.55	2	2,995	0.07%
2018/01/22	2	21.75	0	0.00	21.75	2	3,025	0.07%
2018/01/19	1	22.05	0	0.00	21.95	1	3,046	0.03%
2018/01/18	1	22.10	2	22.50	22.10	-1	3,056	-0.03%
2018/01/17	0	0.00	1	22.25	22.40	-1	3,080	-0.03%
2018/01/12	0	0.00	2	22.00	21.95	-2	3,197	-0.06%
2018/01/11	4	21.63	10	21.60	21.75	-6	3,218	-0.19%
2018/01/10	0	0.00	1	21.90	21.90	-1	3,220	-0.03%
2018/01/08	2	22.25	0	0.00	22.20	2	3,341	0.06%
2018/01/05	0	0.00	1	22.40	22.45	-1	3,405	-0.03%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%
2018/01/02	0	0.00	2	22.60	22.60	-2	3,400	-0.06%