中興電 (1513)-群益金鼎-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
203.0
漲跌
▼9.0
漲幅
-4.25%
成交量
126,137張
產業
上市電機機械類股
1264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－群益金鼎-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

群益金鼎-南京券商分點個股進出
群益金鼎-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
2024/04/15	104	208.45	76	204.72	203.00	28	45,031	0.06%	大買/
2024/04/12	121	201.12	95.7	202.87	212.00	25.3	43,106	0.06%	大買/
2024/04/11	65	187.84	113.8	190.76	193.00	-48.8	41,192	-0.12%	大賣/
2024/04/10	22.6	183.96	18	184.42	183.00	4.6	39,715	0.01%
2024/04/09	22.2	184.74	35	185.10	185.00	-12.8	38,905	-0.03%
2024/04/08	17	180.94	15	182.57	182.00	2	37,888	0.01%
2024/04/03	2	178.75	5	178.00	178.50	-3	37,537	-0.01%
2024/04/02	6.2	179.05	15.9	179.67	178.50	-9.7	37,896	-0.03%
2024/04/01	17.1	179.36	7	180.93	177.50	10.1	37,647	0.03%
2024/03/29	5.1	178.58	15	178.67	179.50	-9.9	37,363	-0.03%
2024/03/28	16.2	180.82	13	178.27	177.00	3.2	37,041	0.01%
2024/03/27	19.2	179.59	16	179.72	176.00	3.2	36,624	0.01%
2024/03/26	108.4	189.69	106.1	190.56	187.00	2.2	35,782	0.01%	大買/大賣/
2024/03/25	23	185.39	34	185.38	185.00	-11	34,312	-0.03%
2024/03/22	72.2	183.58	35.3	181.07	177.50	36.9	33,672	0.11%
2024/03/21	56	181.90	97	182.69	181.50	-41	33,132	-0.12%
2024/03/20	42	178.23	4	178.38	177.00	38	32,525	0.12%
2024/03/19	118	181.54	98	182.54	180.00	20	32,176	0.06%	大買/
2024/03/18	23	177.50	51	177.60	178.50	-28	31,332	-0.09%
2024/03/15	36	172.04	7.1	170.57	169.50	29	30,161	0.10%
2024/03/14	68.4	172.00	46	173.88	173.00	22.4	29,428	0.08%
2024/03/13	82	175.29	136.1	176.55	173.50	-54.1	28,573	-0.19%	大賣/
2024/03/12	47.2	173.13	47.1	172.24	170.00	0.2	27,673	0.00%
2024/03/11	15	163.40	4	163.75	164.50	11	27,174	0.04%
2024/03/08	18.1	163.63	9	162.61	161.50	9.1	27,954	0.03%
2024/03/07	26	170.79	4	171.13	171.00	22	27,655	0.08%
2024/03/06	7	172.86	14.1	173.05	174.00	-7.1	27,315	-0.03%
2024/03/05	40	170.90	37	172.23	169.00	3	26,916	0.01%
2024/03/04	22	167.68	7	168.50	167.00	15	26,085	0.06%
2024/03/01	18.1	173.55	37.3	175.26	171.00	-19.2	25,637	-0.07%
2024/02/29	16	162.10	56.3	166.60	171.00	-40.3	25,071	-0.16%
2024/02/27	38.1	155.84	29.3	157.19	155.50	8.8	24,554	0.04%
2024/02/26	15.1	152.18	24.1	154.71	153.00	-9	23,116	-0.04%
2024/02/23	14	141.46	32	139.67	143.00	-18	21,278	-0.08%
2024/02/22	20	132.73	12	134.29	133.50	8	20,025	0.04%
2024/02/21	5	133.20	28	132.09	132.50	-23	19,435	-0.12%
2024/02/20	14	126.18	4	130.38	128.00	10	18,717	0.05%
2024/02/19	22	131.41	9.4	131.23	129.50	12.6	18,222	0.07%
2024/02/16	5	128.20	30	127.40	129.00	-25	17,327	-0.14%
2024/02/15	9	120.61	0.1	120.50	120.50	8.9	16,675	0.05%
2024/02/05	8	123.75	0	0.00	122.50	8	16,458	0.05%
2024/02/02	24	126.25	13	129.12	124.50	11	16,382	0.07%
2024/02/01	19	123.00	5	121.90	126.00	14	15,842	0.09%
2024/01/31	1	120.00	0	0.00	119.50	1	15,471	0.01%
2024/01/30	1	120.00	2	119.50	118.50	-1	15,427	-0.01%
2024/01/25	1	118.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	4	121.00	2	121.00	119.50	2	15,377	0.01%
2024/01/23	0.1	120.57	6	120.83	120.50	-5.9	15,353	-0.04%
2024/01/18	2	114.50	0	0.00	115.50	2	15,123	0.01%
2024/01/17	5	115.20	1	116.50	115.00	4	15,100	0.03%
2024/01/16	1	119.00	1	119.50	118.50	0	15,014	0.00%
2024/01/15	8	122.50	7	122.50	121.50	1	14,985	0.01%
2024/01/12	3	121.33	2	120.50	120.50	1	14,450	0.01%
2024/01/11	15	119.00	2	119.50	119.00	13	14,280	0.09%
2024/01/10	5	119.50	3.4	120.26	119.50	1.6	14,256	0.01%
2024/01/09	5	119.50	2	119.00	120.00	3	14,231	0.02%
2024/01/08	2	120.00	0	0.00	118.00	2	14,041	0.01%
2024/01/05	0	0.00	3	119.50	119.50	-3	13,983	-0.02%
2024/01/04	5	117.90	4	118.38	118.50	1	13,953	0.01%
2024/01/03	1	117.50	3	119.51	120.00	-2	13,844	-0.01%
2024/01/02	0.1	118.00	4	118.87	119.00	-3.9	13,740	-0.03%
2023/12/29	3	115.00	3.1	115.84	116.50	-0.1	13,628	0.00%
2023/12/28	19	120.21	17.3	119.97	119.00	1.7	13,402	0.01%
2023/12/26	4.2	116.26	1	116.50	116.50	3.2	13,137	0.02%
2023/12/25	2.2	118.05	2.2	117.79	117.50	0.1	13,135	0.00%
2023/12/22	5	116.30	1.1	117.00	116.00	4	13,138	0.03%
2023/12/21	2	115.25	4	115.00	115.00	-2	13,158	-0.02%
2023/12/20	1	118.00	1	117.00	117.50	0	13,256	0.00%
2023/12/19	3	117.16	1	117.00	117.00	2	13,432	0.02%
2023/12/18	5	120.70	0	0.00	120.50	5	13,267	0.04%
2023/12/15	3	122.67	2	122.00	122.00	1	13,270	0.01%
2023/12/14	8	125.06	6	124.83	125.00	2	12,954	0.02%
2023/12/13	1	126.90	2	126.00	124.50	-1	12,770	-0.01%
2023/12/12	2	126.00	1.1	127.38	125.00	1	12,593	0.01%
2023/12/11	1	124.50	10	124.60	126.00	-9	12,486	-0.07%
2023/12/08	15.2	125.80	24.2	126.43	126.00	-9	12,323	-0.07%
2023/12/07	15	129.40	14	129.54	126.50	1	12,095	0.01%
2023/12/06	8	128.62	10	129.15	126.50	-2	11,279	-0.02%
2023/12/05	30	128.82	21.2	128.49	129.50	8.8	10,637	0.08%
2023/12/04	11	125.68	7	124.78	126.50	4	9,665	0.04%
2023/12/01	1	121.50	0	0.00	120.50	1	9,186	0.01%
2023/11/30	1	122.00	1.6	121.17	121.50	-0.6	8,955	-0.01%
2023/11/29	4.1	121.39	5	121.30	121.00	-0.9	8,700	-0.01%
2023/11/28	5	121.80	24	122.92	124.00	-19	8,670	-0.22%
2023/11/27	24	121.21	38.8	120.73	119.00	-14.8	8,074	-0.18%
2023/11/24	7	114.93	16.1	114.43	117.00	-9	7,031	-0.13%
2023/11/22	0	0.00	0	102.50	102.50	0	6,087	0.00%
2023/11/21	1.3	103.00	4	102.50	102.50	-2.7	6,262	-0.04%
2023/11/17	0	0.00	0	104.00	104.00	0	6,811	0.00%
2023/11/16	0	0.00	1	102.00	103.00	-1	7,063	-0.01%
2023/11/15	0	0.00	1	104.00	103.50	-1	7,245	-0.01%
2023/11/14	1	102.00	0.5	100.53	102.00	0.5	7,559	0.01%
2023/11/13	3	102.00	2	101.50	101.00	1	7,712	0.01%
2023/11/10	2	101.00	2	102.00	102.50	0	7,809	0.00%
2023/11/09	0	99.80	1	99.90	99.30	-1	7,914	-0.01%
2023/11/08	1	101.50	1	101.00	100.50	0	8,173	0.00%
2023/11/07	1	101.00	2	101.00	102.50	-1	8,286	-0.01%
2023/11/03	1	98.20	0	0.00	98.30	1	8,862	0.01%
2023/11/02	0	0.00	2	96.00	96.50	-2	9,014	-0.02%
2023/10/31	3.1	93.92	2	96.80	93.20	1.1	9,418	0.01%
2023/10/30	0	0.00	1	97.80	97.60	-1	9,597	-0.01%
2023/10/27	0	99.80	0	0.00	99.10	0	10,035	0.00%
2023/10/26	1.1	100.55	1	101.00	100.00	0.1	10,689	0.00%
2023/10/25	1	101.01	2	101.50	102.00	-1	10,942	-0.01%
2023/10/24	3	100.50	2	100.00	100.00	1	11,195	0.01%
2023/10/23	0.3	100.50	1	100.50	99.90	-0.7	11,515	-0.01%
2023/10/20	2	95.55	1	96.00	96.20	1	12,125	0.01%
2023/10/19	1	98.70	4	98.90	98.10	-3	12,985	-0.02%
2023/10/18	3	99.50	0	0.00	99.00	3	15,240	0.02%
2023/10/17	0.1	101.95	0	0.00	100.00	0.1	15,255	0.00%
2023/10/13	10	102.50	0	0.00	102.50	10	15,899	0.06%
2023/10/12	2	105.50	0	0.00	106.00	2	16,830	0.01%
2023/10/06	6	107.08	5	106.50	106.50	1	17,839	0.01%
2023/10/05	1	108.00	0	0.00	108.00	1	18,353	0.01%
2023/10/04	2	106.50	3.1	106.02	106.00	-1.1	18,485	-0.01%
2023/10/03	2	109.25	1	107.50	107.50	1	18,637	0.01%
2023/10/02	2	108.00	6	108.75	109.00	-4	18,658	-0.02%
2023/09/28	0	0.00	0	107.00	107.50	0	18,760	0.00%
2023/09/27	1	106.48	2	106.00	106.00	-1	18,958	-0.01%
2023/09/26	8	106.06	7	105.79	106.50	1	19,279	0.01%
2023/09/25	2	104.00	3	106.50	106.50	-1	19,535	-0.01%
2023/09/22	3	102.67	4	102.25	102.00	-1	19,807	0.00%
2023/09/21	2	98.85	1.1	98.64	98.70	1	19,786	0.00%
2023/09/20	4	100.58	2	100.75	100.50	2	20,212	0.01%
2023/09/19	2	101.50	3	101.83	101.00	-1	21,159	0.00%
2023/09/18	0	0.00	27	102.24	101.50	-27	21,570	-0.13%
2023/09/15	5	102.70	0	0.00	103.50	5	21,917	0.02%
2023/09/14	2	103.75	1	103.50	104.00	1	22,855	0.00%
2023/09/13	6	102.42	6	102.17	103.00	0	24,493	0.00%
2023/09/12	2	103.99	2	104.50	104.00	0	25,234	0.00%
2023/09/11	8	105.87	2	105.00	103.50	6	25,422	0.02%
2023/09/08	0	107.50	0	0.00	107.00	0	25,417	0.00%
2023/09/07	2	109.26	1	108.50	108.50	1	25,460	0.00%
2023/09/06	3	111.17	0	0.00	110.50	3	25,598	0.01%
2023/09/05	1	111.00	0	0.00	110.50	1	25,749	0.00%
2023/09/04	7	110.43	3	110.83	110.50	4	26,296	0.02%
2023/09/01	24.3	114.05	19	112.11	111.50	5.3	26,383	0.02%
2023/08/31	0.3	113.49	3	113.33	113.50	-2.7	26,307	-0.01%
2023/08/30	0	113.24	3	113.50	112.50	-3	26,707	-0.01%
2023/08/29	6.1	112.51	1	113.50	113.50	5.1	27,595	0.02%
2023/08/28	2	113.01	1	111.50	112.00	1	27,759	0.00%
2023/08/25	2	114.50	3	115.00	113.50	-1	28,023	0.00%
2023/08/24	6.1	114.72	47	113.14	115.00	-40.9	28,049	-0.15%
2023/08/23	4	111.50	0	0.00	110.00	4	27,866	0.01%
2023/08/22	35	110.86	8.2	111.12	110.00	26.8	28,028	0.10%
2023/08/21	8.2	114.26	3	114.33	113.50	5.2	28,267	0.02%
2023/08/18	10	114.00	4	113.25	113.00	6	28,524	0.02%
2023/08/17	2	110.00	1	110.00	110.00	1	29,040	0.00%
2023/08/16	24.1	108.69	24	110.88	110.50	0.1	30,136	0.00%
2023/08/15	9	110.56	29	111.31	111.50	-20	30,547	-0.07%
2023/08/14	25.2	109.16	30.1	108.17	108.50	-4.8	30,904	-0.02%
2023/08/11	7	114.93	9	114.83	114.50	-2	30,741	-0.01%
2023/08/10	12	116.00	9.1	114.05	114.00	3	30,744	0.01%
2023/08/09	16	117.22	8	116.88	116.00	8	30,557	0.03%
2023/08/08	6	114.67	6	115.00	115.00	0	30,456	0.00%
2023/08/07	1.1	114.63	6	116.25	116.50	-4.9	30,508	-0.02%
2023/08/04	16	113.87	22	115.39	116.00	-6	30,557	-0.02%
2023/08/02	14	113.25	2	111.50	110.50	12	30,912	0.04%
2023/08/01	21	114.41	13.1	114.03	114.00	7.9	31,242	0.03%
2023/07/31	30.5	118.11	31	117.50	117.00	-0.5	31,031	0.00%
2023/07/28	5	111.80	8	111.56	112.50	-3	30,730	-0.01%
2023/07/27	13.1	110.43	14	110.22	110.50	-0.9	30,849	0.00%
2023/07/26	17.1	108.59	11	108.50	108.00	6.1	31,164	0.02%
2023/07/25	12.2	110.81	63	109.67	111.50	-50.8	30,943	-0.16%
2023/07/24	83	108.33	45	109.03	106.00	38	30,413	0.12%
2023/07/21	149	109.22	183	110.37	112.50	-34	29,560	-0.12%	大買/大賣/
2023/07/20	52	110.50	4.1	110.50	110.50	47.9	27,579	0.17%
2023/07/19	10	122.50	2	122.50	122.50	8	27,680	0.03%
2023/07/18	16.1	138.09	14	141.82	136.00	2.1	27,923	0.01%
2023/07/17	40	143.50	38	142.34	141.00	2	27,568	0.01%
2023/07/14	22	136.89	32	136.70	137.50	-10	26,769	-0.04%
2023/07/13	20	134.75	7.1	134.78	134.00	12.9	26,358	0.05%
2023/07/12	16.1	136.72	15	135.00	135.00	1	26,624	0.00%
2023/07/11	2	132.75	4	133.13	132.50	-2	26,629	-0.01%
2023/07/10	7	132.78	49	131.40	131.50	-42	27,644	-0.15%
2023/07/07	49	129.56	4.2	128.62	129.50	44.8	29,020	0.15%
2023/07/06	26	129.56	27	131.81	131.00	-1	30,136	0.00%
2023/07/05	4.2	131.17	0	0.00	130.50	4.2	30,694	0.01%
2023/07/04	7	136.28	9	135.23	134.50	-2	30,911	-0.01%
2023/07/03	9	137.78	7.5	137.67	138.00	1.5	30,585	0.00%
2023/06/30	4	135.25	14	136.04	137.00	-10	30,420	-0.03%
2023/06/29	4	131.13	8	130.06	132.00	-4	30,058	-0.01%
2023/06/28	10	130.35	11	130.23	129.00	-1	29,950	0.00%
2023/06/27	41	136.68	29.3	133.45	132.00	11.7	29,588	0.04%
2023/06/26	17	133.15	6	133.42	133.50	11	28,728	0.04%
2023/06/21	12	131.67	4	132.00	132.50	8	28,415	0.03%
2023/06/20	22	134.36	25	133.04	132.00	-3	28,198	-0.01%
2023/06/19	49	129.85	51.1	129.51	128.50	-2.1	27,496	-0.01%
2023/06/16	9	121.06	53.1	120.55	128.00	-44.1	26,242	-0.17%
2023/06/15	10	114.25	82.4	115.63	116.50	-72.4	25,876	-0.28%
2023/06/14	12	112.71	8	113.06	112.50	4	25,834	0.02%
2023/06/13	8	112.38	10	112.90	113.00	-2	26,087	-0.01%
2023/06/12	35	112.43	8	112.25	112.00	27	26,193	0.10%
2023/06/09	51	114.33	3	115.50	114.50	48	26,243	0.18%
2023/06/08	46	116.46	44.1	118.06	115.50	1.9	26,403	0.01%
2023/06/07	6	114.00	29	115.33	115.50	-23	26,307	-0.09%
2023/06/06	38	114.29	4	113.50	113.50	34	26,795	0.13%
2023/06/05	35	115.80	13	117.35	115.00	22	27,143	0.08%
2023/06/02	33	118.29	88	117.70	117.00	-55	27,268	-0.20%
2023/06/01	3	113.83	5	114.70	113.50	-2	26,580	-0.01%
2023/05/31	22	114.73	35.1	115.30	114.50	-13.1	26,685	-0.05%
2023/05/30	5	111.70	1	112.00	112.00	4	26,711	0.01%
2023/05/29	11	114.09	16.1	114.20	113.50	-5.1	26,795	-0.02%
2023/05/26	10.8	111.72	3.3	112.23	112.00	7.5	26,934	0.03%
2023/05/25	5	113.60	2	114.75	112.50	3	27,119	0.01%
2023/05/24	41.8	111.26	35	112.51	112.50	6.8	27,238	0.02%
2023/05/23	91	114.99	24	114.75	114.00	67	27,844	0.24%
2023/05/22	22	116.41	113	114.62	117.00	-91	27,613	-0.33%	大賣/
2023/05/19	112.4	109.44	16.1	111.24	109.00	96.3	27,075	0.36%	大買/
2023/05/18	18.1	108.33	16.8	107.70	108.00	1.4	27,176	0.00%
2023/05/17	6	105.25	5.4	106.11	105.00	0.6	28,152	0.00%
2023/05/16	4	104.50	7.5	105.40	105.00	-3.5	28,366	-0.01%
2023/05/15	3	104.17	2	105.25	104.50	1	28,463	0.00%
2023/05/12	2	102.99	1	102.00	104.50	1	28,779	0.00%
2023/05/11	2	102.99	1	102.00	101.00	1	29,244	0.00%
2023/05/10	2	104.75	1	106.00	106.00	1	29,307	0.00%
2023/05/09	10	106.80	7	104.43	103.50	3	29,207	0.01%
2023/05/08	5	110.70	8.3	111.00	110.50	-3.3	28,694	-0.01%
2023/05/05	4	107.88	3	108.17	108.00	1	28,409	0.00%
2023/05/04	5	108.50	4	108.13	109.50	1	28,632	0.00%
2023/05/03	11	105.36	10	105.90	105.50	1	28,745	0.00%
2023/05/02	28	107.09	16.1	106.44	108.00	12	29,213	0.04%
2023/04/28	3	102.67	2.3	101.57	101.50	0.7	29,050	0.00%
2023/04/27	10	101.24	13	101.22	101.00	-3	29,303	-0.01%
2023/04/26	0.1	101.58	1	103.50	103.00	-0.9	29,210	0.00%
2023/04/25	6	102.83	0.1	102.50	102.50	6	29,185	0.02%
2023/04/24	33	104.11	28	105.09	105.00	5	29,020	0.02%
2023/04/21	2	103.24	1	106.00	102.50	1	29,141	0.00%
2023/04/20	14	108.96	14	106.21	105.50	0	29,050	0.00%
2023/04/19	5.2	108.40	7	107.14	108.00	-1.8	29,152	-0.01%
2023/04/18	28	108.98	31	108.92	109.00	-3	29,337	-0.01%
2023/04/17	18	108.92	17	108.74	109.00	1	29,711	0.00%
2023/04/14	30	106.13	11.2	106.44	105.50	18.8	30,650	0.06%
2023/04/13	25.2	110.03	51	108.59	108.00	-25.8	31,030	-0.08%
2023/04/12	48	113.00	49.1	113.55	115.00	-1.1	29,982	0.00%
2023/04/11	66.1	107.06	53.1	107.28	108.00	13	28,569	0.05%
2023/04/10	16.1	99.72	49.3	99.90	101.50	-33.2	27,451	-0.12%
2023/04/07	10	98.12	33	97.86	96.80	-23	27,042	-0.09%
2023/04/06	0	0.00	2	95.50	95.70	-2	26,696	-0.01%
2023/03/31	10.1	94.56	6	94.65	94.60	4.1	26,774	0.02%
2023/03/30	11	95.80	6	95.70	96.00	5	26,767	0.02%
2023/03/29	6	95.15	5	95.04	94.70	1	26,888	0.00%
2023/03/28	14	94.59	4	94.25	94.80	10	27,207	0.04%
2023/03/27	3	94.60	2	95.00	94.50	1	27,414	0.00%
2023/03/24	23.2	96.39	11	96.46	95.90	12.2	27,702	0.04%
2023/03/23	20	96.46	12	96.21	95.90	8	28,349	0.03%
2023/03/22	23	98.63	10	98.99	97.00	13	28,665	0.05%
2023/03/21	15	99.64	23	99.67	98.50	-8	28,670	-0.03%
2023/03/20	36.1	97.24	50.4	98.15	98.80	-14.3	28,472	-0.05%
2023/03/17	2	94.85	1	94.80	94.90	1	28,219	0.00%
2023/03/16	15.1	93.18	18.1	93.58	93.20	-3	28,177	-0.01%
2023/03/15	6	95.20	8.5	95.85	95.00	-2.5	28,284	-0.01%
2023/03/14	11.3	96.34	4	96.00	94.70	7.3	29,368	0.02%
2023/03/13	8	95.57	9	95.27	95.50	-1	29,706	0.00%
2023/03/10	57.1	98.17	57	98.40	96.90	0.1	30,663	0.00%
2023/03/09	8	99.50	33	100.15	100.50	-25	30,515	-0.08%
2023/03/08	16	100.54	13.5	100.63	100.50	2.5	30,102	0.01%
2023/03/07	19	98.75	18	98.84	98.50	1	29,772	0.00%
2023/03/06	7	96.09	6.1	96.78	97.00	0.9	29,510	0.00%
2023/03/03	6	97.08	13	95.65	94.60	-7	29,941	-0.02%
2023/03/02	8	96.78	9	96.52	96.10	-1	29,813	0.00%
2023/03/01	4	95.45	5	95.28	96.50	-1	29,532	0.00%
2023/02/24	62.1	95.00	62	96.69	94.90	0.1	29,498	0.00%
2023/02/23	65	95.74	68	95.14	95.70	-3	29,418	-0.01%
2023/02/22	24	94.65	38	94.52	94.20	-14	29,235	-0.05%
2023/02/21	17	95.94	16.3	95.38	96.40	0.7	29,050	0.00%
2023/02/20	33	91.27	27	91.90	92.10	6	28,150	0.02%
2023/02/17	40	89.44	46.1	88.54	90.70	-6.1	27,666	-0.02%
2023/02/16	52	87.79	39	87.90	87.80	13	27,018	0.05%
2023/02/15	85	88.47	58	88.29	86.50	27	26,505	0.10%
2023/02/14	18	83.72	17.1	83.78	84.10	1	25,066	0.00%
2023/02/13	12	82.91	10	83.30	83.00	2	24,737	0.01%
2023/02/10	25	82.97	11	83.57	81.90	14	24,572	0.06%
2023/02/09	21	81.92	28.1	82.52	82.00	-7.1	24,140	-0.03%
2023/02/07	1.2	78.75	0	0.00	79.20	1.2	23,300	0.01%
2023/02/06	0	78.40	0	0.00	78.40	0	23,265	0.00%
2023/02/03	8.1	78.40	2	78.30	78.10	6.1	23,280	0.03%
2023/02/02	11	81.35	8	81.26	79.80	3	23,012	0.01%
2023/02/01	23	81.06	30	80.40	80.20	-7	22,598	-0.03%
2023/01/31	42	78.98	40	79.16	81.00	2	22,175	0.01%
2023/01/30	13	74.75	32	74.72	75.50	-19	21,424	-0.09%
2023/01/17	14.2	73.26	7	73.34	73.10	7.2	21,062	0.03%
2023/01/16	0	0.00	24	71.15	71.60	-24	20,731	-0.12%
2023/01/13	1	71.20	2	70.60	70.60	-1	20,671	0.00%
2023/01/12	48	71.33	50	71.97	71.20	-2	20,626	-0.01%
2023/01/11	6	73.67	8	72.66	72.00	-2	20,520	-0.01%
2023/01/09	12	73.07	11	72.91	73.20	1	20,082	0.00%
2023/01/06	20	71.43	13	71.16	72.70	7	19,803	0.04%
2023/01/05	28.5	72.79	14.5	72.25	71.90	14	19,569	0.07%
2023/01/04	65	75.56	61	74.98	74.00	4	18,947	0.02%
2023/01/03	16	70.31	50	70.98	72.10	-34	17,477	-0.19%
2022/12/30	9	67.94	8	67.51	67.20	1	16,587	0.01%
2022/12/29	10	66.67	10	66.40	67.00	0	16,476	0.00%
2022/12/28	6	67.35	4	67.00	67.00	2	16,418	0.01%
2022/12/27	9	67.52	9	67.43	67.40	0	16,377	0.00%
2022/12/26	2	66.50	2	66.90	66.50	0	16,059	0.00%
2022/12/23	8	66.23	6	66.68	66.00	2	16,020	0.01%
2022/12/22	0	0.00	1	65.90	65.90	-1	15,969	-0.01%
2022/12/21	0	0.00	10	65.10	65.50	-10	15,986	-0.06%
2022/12/20	5	65.70	9	64.87	64.00	-4	15,893	-0.03%
2022/12/19	4	66.18	2	66.05	66.00	2	15,688	0.01%
2022/12/16	31	68.16	10	67.73	68.30	21	15,539	0.14%
2022/12/15	19	67.71	16.2	67.81	68.50	2.8	15,149	0.02%
2022/12/14	11	65.69	17	65.72	66.50	-6	14,477	-0.04%
2022/12/13	15	64.77	11	64.11	63.60	4	14,285	0.03%
2022/12/12	3	64.40	33	64.87	64.00	-30	14,425	-0.21%
2022/12/09	13	63.89	14	64.19	63.70	-1	14,465	-0.01%
2022/12/07	27	63.41	56	63.91	62.80	-29	14,172	-0.20%
2022/12/06	105	65.78	73	65.90	64.50	32	13,764	0.23%	大買/
2022/12/05	35	65.66	43	64.96	64.80	-8	12,633	-0.06%
2022/12/02	61	63.83	46	63.37	65.20	15	12,341	0.12%
2022/12/01	16	59.67	21	59.48	59.30	-5	11,167	-0.04%
2022/11/30	19	58.68	2	58.90	58.90	17	11,006	0.15%
2022/11/29	25	58.26	25	57.94	57.90	0	10,836	0.00%
2022/11/28	4	58.10	8	58.35	58.50	-4	10,752	-0.04%
2022/11/25	68	57.15	60.1	57.32	57.20	8	10,536	0.08%
2022/11/24	7	56.00	9	56.09	55.80	-2	10,090	-0.02%
2022/11/23	2	54.90	5	54.70	54.60	-3	10,199	-0.03%
2022/11/22	5	55.90	2	54.80	55.10	3	10,247	0.03%
2022/11/21	1	55.90	0	56.10	55.70	1	10,152	0.01%
2022/11/18	7	55.50	10	54.28	54.20	-3	10,005	-0.03%
2022/11/17	6	53.62	3.1	54.05	55.40	2.9	9,856	0.03%
2022/11/15	1	53.00	3	52.97	53.20	-2	9,931	-0.02%
2022/11/10	2	52.80	3	52.27	51.80	-1	10,364	-0.01%
2022/11/09	1	53.10	1	53.40	53.10	0	10,932	0.00%
2022/11/08	1	53.60	1.1	53.90	52.90	-0.1	11,144	0.00%
2022/11/07	3	53.30	2.1	53.70	53.50	1	11,328	0.01%
2022/11/04	2	52.85	1	53.20	53.00	1	11,785	0.01%
2022/11/03	0	0.00	5.2	51.74	52.80	-5.2	12,344	-0.04%
2022/11/02	8	52.75	3	52.27	52.20	5	12,540	0.04%
2022/11/01	2	50.10	3	52.10	52.40	-1	12,539	-0.01%
2022/10/28	11	49.30	1	49.55	49.05	10	12,647	0.08%
2022/10/27	5	50.40	0	0.00	50.70	5	12,840	0.04%
2022/10/26	1	50.90	0	0.00	50.00	1	13,071	0.01%
2022/10/25	2	51.25	1	51.10	51.10	1	13,337	0.01%
2022/10/24	1	52.40	1	53.50	52.00	0	14,101	0.00%
2022/10/21	0	52.80	0	0.00	52.10	0	14,806	0.00%
2022/10/20	1	53.30	0	0.00	52.80	1	14,905	0.01%
2022/10/19	15	54.20	0	0.00	54.20	15	14,966	0.10%
2022/10/18	0.5	54.80	0	0.00	54.40	0.5	15,164	0.00%
2022/10/12	1.5	55.47	0	0.00	56.10	1.5	15,480	0.01%
2022/10/11	0	56.60	0	0.00	56.40	0	15,523	0.00%
2022/10/07	10.1	57.21	0	0.00	57.10	10.1	15,900	0.06%
2022/10/06	1	57.20	1	57.60	57.50	0	16,073	0.00%
2022/10/05	0	0.00	5	57.40	57.00	-5	16,339	-0.03%
2022/10/04	5	57.00	0	0.00	57.20	5	16,400	0.03%
2022/09/28	2.5	58.74	7	59.07	57.60	-4.5	17,426	-0.03%
2022/09/27	18	60.88	0	0.00	60.90	18	17,803	0.10%
2022/09/26	5.4	62.31	3	62.60	60.60	2.4	18,300	0.01%
2022/09/23	2	65.09	13	65.14	63.80	-11	19,012	-0.06%
2022/09/22	10	65.73	7	65.00	66.60	3	19,281	0.02%
2022/09/21	0.1	65.88	2	65.45	65.40	-2	19,677	-0.01%
2022/09/20	16	65.48	10	65.88	66.30	6	20,980	0.03%
2022/09/19	5	66.02	4	66.18	64.20	1	21,765	0.00%
2022/09/16	2.1	64.64	0	0.00	64.50	2.1	21,976	0.01%
2022/09/15	4	66.35	4	66.18	66.00	0	21,874	0.00%
2022/09/14	0	0.00	1	65.10	65.80	-1	21,968	0.00%
2022/09/13	2	67.20	3	66.47	66.10	-1	21,968	0.00%
2022/09/12	0	0.00	1	66.10	66.00	-1	21,911	0.00%
2022/09/08	7	66.31	7	66.27	66.90	0	21,750	0.00%
2022/09/07	7	64.14	7	64.03	63.80	0	21,449	0.00%
2022/09/06	1	64.30	5	63.90	63.50	-4	21,508	-0.02%
2022/09/02	1	65.00	0	0.00	64.80	1	21,343	0.00%
2022/09/01	0	0.00	1	66.40	65.80	-1	21,248	0.00%
2022/08/31	4	66.93	1	67.20	66.20	3	21,323	0.01%
2022/08/30	4	65.85	10	66.03	66.30	-6	21,126	-0.03%
2022/08/29	1	64.50	2.1	64.26	64.40	-1.1	20,859	-0.01%
2022/08/26	4	64.35	20	64.46	64.20	-16	20,704	-0.08%
2022/08/25	6	64.73	4	65.00	65.00	2	20,571	0.01%
2022/08/24	0	0.00	2	65.70	65.40	-2	20,454	-0.01%
2022/08/23	13.1	65.77	4	65.48	65.80	9.1	20,401	0.04%
2022/08/22	7	65.57	8	65.11	65.00	-1	20,372	0.00%
2022/08/19	1	64.20	2	64.05	63.70	-1	19,978	-0.01%
2022/08/18	4	63.18	7	63.24	64.00	-3	19,698	-0.02%
2022/08/16	32	63.32	64	62.81	62.10	-32	19,317	-0.17%
2022/08/15	3	64.43	24	64.18	64.70	-21	18,711	-0.11%
2022/08/12	11	63.07	2	62.55	63.10	9	18,500	0.05%
2022/08/11	14	61.94	25	62.21	62.90	-11	18,272	-0.06%
2022/08/10	5	60.48	10	60.81	61.50	-5	17,823	-0.03%
2022/08/09	7	58.64	59	58.72	58.40	-52	17,220	-0.30%
2022/08/08	1	58.00	1	58.10	58.30	0	17,080	0.00%
2022/08/05	1	57.60	5	57.90	57.70	-4	17,148	-0.02%
2022/08/04	9	57.22	2	57.10	57.30	7	17,228	0.04%
2022/08/03	30	58.10	1	58.20	57.70	29	17,106	0.17%
2022/08/02	1	58.90	6	59.15	58.90	-5	16,927	-0.03%
2022/08/01	26	58.84	8	58.78	59.10	18	16,851	0.11%
2022/07/29	49	56.78	84	57.67	58.20	-35	16,566	-0.21%
2022/07/28	34	56.36	31	56.73	56.70	3	15,807	0.02%
2022/07/27	3	53.90	4	53.90	54.40	-1	15,127	-0.01%
2022/07/26	1	53.50	2	53.45	53.40	-1	15,289	-0.01%
2022/07/25	15	53.69	14	53.26	52.90	1	15,443	0.01%
2022/07/21	36	53.78	4	53.53	53.90	32	15,833	0.20%
2022/07/20	1	54.90	7	54.20	54.10	-6	16,130	-0.04%
2022/07/19	4	54.88	4	55.03	54.60	0	16,269	0.00%
2022/07/18	0	0.00	2	54.70	54.60	-2	16,315	-0.01%
2022/07/15	26	54.67	11	54.70	54.00	15	16,492	0.09%
2022/07/14	6	55.18	8	55.43	56.40	-2	16,753	-0.01%
2022/07/13	20	55.75	23	55.47	54.80	-3	17,209	-0.02%
2022/07/12	5	54.72	6	54.43	54.10	-1	17,341	-0.01%
2022/07/11	19	53.99	13	54.92	55.00	6	18,146	0.03%
2022/07/08	6	54.93	6	54.97	54.20	0	18,223	0.00%
2022/07/07	17	55.02	12	55.08	55.50	5	17,929	0.03%
2022/07/06	2	54.50	15	54.65	54.10	-13	17,590	-0.07%
2022/07/05	10	55.08	9	55.42	54.70	1	17,415	0.01%
2022/07/04	45	55.32	46	55.14	55.60	-1	16,970	-0.01%
2022/07/01	34	55.74	33.3	56.28	55.50	0.7	16,541	0.00%
2022/06/30	16	54.97	17	55.16	55.10	-1	15,706	-0.01%
2022/06/29	19	55.13	27	54.65	54.40	-8	15,419	-0.05%
2022/06/28	67	54.84	71	55.56	55.00	-4	15,986	-0.03%
2022/06/27	81	54.68	58	54.72	54.90	23	14,665	0.16%
2022/06/24	1	52.20	31	51.77	53.80	-30	13,696	-0.22%
2022/06/23	13	49.09	1	49.20	48.95	12	13,228	0.09%
2022/06/22	2	49.23	2.1	48.98	49.05	-0.1	13,237	0.00%
2022/06/21	3	47.67	5	47.98	48.55	-2	13,481	-0.01%
2022/06/20	3.1	47.48	0	0.00	46.90	3.1	13,750	0.02%
2022/06/17	2	47.95	14	47.56	47.95	-12	14,125	-0.08%
2022/06/16	9	48.16	0	0.00	47.65	9	14,939	0.06%
2022/06/15	2	48.10	53	49.20	48.05	-51	15,203	-0.34%
2022/06/14	3	49.22	2	49.33	49.30	1	15,377	0.01%
2022/06/13	0	0.00	1	50.20	49.95	-1	16,195	-0.01%
2022/06/10	2	50.85	1	50.90	51.30	1	16,713	0.01%
2022/06/09	91	50.77	42	51.11	51.10	49	17,198	0.28%
2022/06/08	5	49.94	0	0.00	49.80	5	17,165	0.03%
2022/06/01	1	51.10	1	51.00	50.80	0	17,172	0.00%
2022/05/31	1	51.20	0	0.00	51.50	1	17,112	0.01%
2022/05/30	1	52.00	0	0.00	51.90	1	17,036	0.01%
2022/05/27	15	49.78	0	0.00	49.80	15	16,810	0.09%
2022/05/25	0	0.00	1	49.35	49.50	-1	16,661	-0.01%
2022/05/24	0	0.00	1	50.10	49.00	-1	16,638	-0.01%
2022/05/23	0	49.90	0	0.00	50.10	0	16,545	0.00%
2022/05/20	2	49.48	1	49.50	48.95	1	16,469	0.01%
2022/05/19	0	0.00	2	48.78	49.00	-2	16,405	-0.01%
2022/05/18	5	49.50	0	0.00	49.45	5	16,350	0.03%
2022/05/17	0	0.00	11.1	49.59	49.75	-11.1	16,270	-0.07%
2022/05/16	10	49.21	5	49.04	49.45	5	16,202	0.03%
2022/05/13	17	48.52	26	47.83	48.75	-9	16,067	-0.06%
2022/05/12	7.1	46.82	6	47.93	46.35	1.1	15,880	0.01%
2022/05/11	17	48.55	2	48.98	48.05	15	15,656	0.10%
2022/05/10	3	49.50	12	49.71	49.50	-9	15,557	-0.06%
2022/05/09	9	49.78	8	50.85	50.00	1	15,465	0.01%
2022/05/06	19	51.92	5	52.30	51.80	14	15,251	0.09%
2022/05/05	7	52.40	3	53.07	52.40	4	15,171	0.03%
2022/05/04	10	52.39	9	52.44	52.60	1	15,094	0.01%
2022/05/03	30.2	52.73	15	52.69	52.50	15.2	14,998	0.10%
2022/04/29	5	54.94	1	54.40	54.40	4	14,716	0.03%
2022/04/28	29	57.71	28	57.57	55.60	1	14,435	0.01%
2022/04/27	18	56.52	13	56.47	57.00	5	13,926	0.04%
2022/04/26	31	57.02	30	56.59	56.40	1	13,487	0.01%
2022/04/25	30	54.00	29.2	54.19	54.10	0.8	12,923	0.01%
2022/04/22	0	0.00	4	56.25	56.50	-4	12,677	-0.03%
2022/04/21	8.1	56.25	11	57.11	56.30	-3	12,534	-0.02%
2022/04/20	127	57.64	111	57.70	57.60	16	12,214	0.13%	大買/大賣/
2022/04/19	15.1	57.22	33	56.98	57.30	-18	11,523	-0.16%
2022/04/18	70.1	56.14	63	55.31	55.30	7.1	10,878	0.06%
2022/04/15	22.1	55.89	195	55.44	55.60	-172.9	10,439	-1.66%	大賣/鉅額交易
2022/04/14	238	54.78	101	55.49	55.50	137	9,471	1.45%	大買/大賣/鉅額交易
2022/04/13	2	52.60	3	52.83	52.90	-1	9,118	-0.01%
2022/04/12	2	52.20	1	52.50	52.80	1	9,096	0.01%
2022/04/11	8.1	52.78	93	54.20	53.60	-84.9	8,999	-0.94%
2022/04/08	0	0.00	3	52.70	52.90	-3	8,831	-0.03%
2022/04/07	28	52.71	2	52.80	51.60	26	8,700	0.30%
2022/04/06	27	53.24	27	53.84	53.90	0	8,537	0.00%
2022/04/01	137	53.76	151	54.41	54.00	-14	8,419	-0.17%	大買/大賣/
2022/03/31	155	55.08	793	55.84	54.70	-638	8,231	-7.75%	大買/大賣/鉅額交易
2022/03/30	52.1	53.86	46	54.21	54.30	6.1	7,199	0.08%
2022/03/29	135.1	54.29	1	54.50	54.00	134.1	7,173	1.87%	大買/鉅額交易
2022/03/28	53	53.57	59	54.63	54.70	-6	7,042	-0.09%
2022/03/25	111.2	53.60	10	53.45	53.80	101.2	6,846	1.48%	大買/鉅額交易
2022/03/24	543	55.05	36	55.45	53.70	507	6,702	7.57%	大買/鉅額交易
2022/03/23	114	53.75	115	54.10	54.70	-1	6,272	-0.02%	大買/大賣/
2022/03/22	15	53.39	21	53.50	54.90	-6	5,971	-0.10%
2022/03/21	45	53.76	23	53.35	54.10	22	5,535	0.40%
2022/03/18	23	49.87	25	50.26	50.80	-2	4,688	-0.04%
2022/03/17	18	51.29	17	51.19	51.10	1	4,392	0.02%
2022/03/16	55	51.39	78	51.07	51.90	-23	4,011	-0.57%
2022/03/15	218	49.52	179	50.12	49.10	39	3,156	1.24%	大買/大賣/
2022/03/14	15	48.16	12	49.20	50.10	3	2,651	0.11%
2022/03/11	0	0.00	4	45.11	45.55	-4	2,123	-0.19%
2022/03/10	1	44.45	0	0.00	44.45	1	1,991	0.05%
2022/03/03	0	43.40	0	0.00	43.30	0	1,922	0.00%
2022/02/25	1	41.60	0	0.00	41.80	1	1,986	0.05%
2022/02/21	2	43.00	0	0.00	43.40	2	2,121	0.09%
2022/02/11	0	0.00	3	44.00	43.70	-3	2,526	-0.12%
2022/02/08	0	0.00	1	42.95	43.70	-1	2,668	-0.04%
2022/01/26	75	41.32	0	0.00	42.00	75	2,682	2.80%
2022/01/24	1	41.25	76	41.65	41.85	-75	2,822	-2.66%
2022/01/21	1	43.25	2	42.98	42.30	-1	2,841	-0.04%
2022/01/20	1	43.65	1	43.40	43.35	0	2,909	0.00%
2022/01/14	1	43.90	0	0.00	43.50	1	3,482	0.03%
2022/01/12	1	44.30	0	0.00	44.35	1	4,166	0.02%
2022/01/11	4	45.20	4	45.05	44.50	0	4,173	0.00%
2022/01/10	0	0.00	4	44.75	44.70	-4	4,154	-0.10%
2022/01/05	0	0.00	2	45.35	45.35	-2	4,189	-0.05%
2021/12/29	0	0.00	2	45.33	45.35	-2	4,370	-0.05%
2021/12/28	0	0.00	1	45.05	44.80	-1	4,372	-0.02%
2021/12/27	1	44.75	1	44.95	44.95	0	4,438	0.00%
2021/12/24	1	44.90	5	45.20	44.90	-4	4,811	-0.08%
2021/12/23	3	44.80	0	0.00	44.80	3	5,005	0.06%
2021/12/21	1	43.40	8	43.27	43.65	-7	5,292	-0.13%
2021/12/20	1	43.80	6	43.65	43.30	-5	5,282	-0.09%
2021/12/17	10	43.18	0	0.00	43.05	10	5,268	0.19%
2021/12/15	2	43.60	3	43.55	43.55	-1	5,231	-0.02%
2021/12/09	4	43.80	5	44.04	43.75	-1	5,229	-0.02%
2021/12/08	1	44.30	13	44.36	44.30	-12	5,196	-0.23%
2021/12/07	0	0.00	1	45.25	45.00	-1	5,129	-0.02%
2021/12/02	0	0.00	2	46.00	44.80	-2	5,147	-0.04%
2021/11/30	0	0.00	1	45.50	44.85	-1	5,205	-0.02%
2021/11/29	2	43.60	5	43.55	44.50	-3	5,193	-0.06%
2021/11/26	6	45.24	2	45.70	44.70	4	5,164	0.08%
2021/11/25	0	0.00	1	45.70	45.70	-1	5,134	-0.02%
2021/11/24	0	0.00	0.1	45.70	45.75	-0.1	5,148	0.00%
2021/11/23	5	45.75	0	0.00	45.95	5	5,135	0.10%
2021/11/22	1	45.80	5	45.70	45.55	-4	5,109	-0.08%
2021/11/18	0	0.00	1	45.55	45.60	-1	5,047	-0.02%
2021/11/17	10	45.70	2	45.50	45.55	8	5,015	0.16%
2021/11/16	3	45.38	4	45.05	45.65	-1	4,981	-0.02%
2021/11/15	1	43.55	0	0.00	43.95	1	4,853	0.02%
2021/11/12	1	43.00	0	0.00	43.60	1	4,821	0.02%
2021/11/11	3	43.45	0	0.00	43.25	3	4,783	0.06%
2021/11/03	1	41.15	0	0.00	41.15	1	4,743	0.02%
2021/11/02	1	41.60	0	0.00	41.25	1	4,741	0.02%
2021/10/29	1	40.90	0	0.00	41.15	1	4,661	0.02%
2021/10/28	1	40.90	0	0.00	41.10	1	4,626	0.02%
2021/10/27	1	39.55	1	39.60	39.75	0	4,571	0.00%
2021/10/26	1	39.85	0	0.00	39.35	1	4,630	0.02%
2021/10/25	2	40.00	2	40.18	40.20	0	4,527	0.00%
2021/10/22	4	41.35	1	41.50	41.50	3	4,748	0.06%
2021/10/21	420	41.21	416	41.49	41.30	4	4,695	0.09%	大買/大賣/
2021/10/19	0	0.00	0.1	46.30	46.50	-0.1	4,018	0.00%
2021/10/08	0	0.00	1	47.35	46.90	-1	4,124	-0.02%
2021/10/06	1	48.00	2	47.30	46.50	-1	4,154	-0.02%
2021/10/05	1	46.60	0	0.00	46.20	1	4,050	0.02%
2021/10/04	1	46.90	4	46.64	46.40	-3	4,066	-0.07%
2021/10/01	5	48.60	3.1	48.25	46.50	1.9	4,025	0.05%
2021/09/30	2.1	48.80	2	49.00	48.75	0.1	3,694	0.00%
2021/09/29	6	49.24	5	49.30	48.70	1	3,488	0.03%
2021/09/28	0	0.00	3	46.97	47.05	-3	3,193	-0.09%
2021/09/27	1	46.35	0	0.00	46.25	1	3,191	0.03%
2021/09/24	0	0.00	1	46.25	46.25	-1	3,263	-0.03%
2021/09/23	2	46.00	0	0.00	46.10	2	3,285	0.06%
2021/09/14	0	0.00	1	45.60	45.50	-1	3,755	-0.03%
2021/09/07	1	46.00	0	0.00	46.00	1	4,414	0.02%
2021/09/06	7	48.36	5	48.05	47.85	2	4,409	0.05%
2021/08/23	0	0.00	1	46.80	46.90	-1	4,666	-0.02%
2021/08/20	1	45.55	0	0.00	46.00	1	4,715	0.02%
2021/08/19	1	46.20	5	46.10	46.00	-4	4,764	-0.08%
2021/08/17	0	0.00	4	46.35	46.15	-4	4,891	-0.08%
2021/08/16	0	0.00	4	46.05	46.45	-4	4,928	-0.08%
2021/08/12	2	47.65	0	0.00	47.60	2	4,969	0.04%
2021/08/11	0	0.00	0.2	48.20	47.35	-0.2	5,088	0.00%
2021/08/10	1	49.00	2	48.60	48.20	-1	5,155	-0.02%
2021/08/09	4	49.54	2	49.28	49.20	2	5,268	0.04%
2021/08/06	1	50.20	0	0.00	50.00	1	5,382	0.02%
2021/08/04	2	51.15	1	51.20	50.90	1	5,830	0.02%
2021/08/02	1	50.00	0	0.00	50.10	1	5,988	0.02%
2021/07/30	2	49.83	8	49.98	50.50	-6	6,044	-0.10%
2021/07/29	0	0.00	10	50.35	50.20	-10	6,132	-0.16%
2021/07/28	31	50.62	4	51.38	50.30	27	6,125	0.44%
2021/07/27	1	49.90	1	51.00	51.00	0	6,037	0.00%
2021/07/22	6	49.30	0	0.00	49.20	6	6,195	0.10%
2021/07/19	0	0.00	4	50.75	50.80	-4	6,457	-0.06%
2021/07/15	1	49.00	0	0.00	50.20	1	6,934	0.01%
2021/07/09	0	0.00	1	49.55	49.10	-1	7,525	-0.01%
2021/07/08	0	0.00	5	49.71	49.80	-5	7,848	-0.06%
2021/07/05	1	49.95	1	50.40	50.40	0	9,480	0.00%
2021/07/01	18	50.46	15	50.00	50.00	3	9,895	0.03%
2021/06/30	0	0.00	5	50.80	50.80	-5	10,034	-0.05%
2021/06/29	0	0.00	11	50.79	50.50	-11	10,099	-0.11%
2021/06/28	1	51.10	4	51.73	51.00	-3	10,209	-0.03%
2021/06/25	13	53.05	405	52.93	52.30	-392	10,177	-3.85%	大賣/鉅額交易
2021/06/24	58	53.02	156	52.40	52.30	-98	10,163	-0.96%	大賣/
2021/06/23	147	52.47	4	52.45	53.00	143	10,154	1.41%	大買/鉅額交易
2021/06/22	410	52.61	17	53.72	53.00	393	10,174	3.86%	大買/鉅額交易
2021/06/21	0	0.00	1	50.70	50.20	-1	9,833	-0.01%
2021/06/18	1	50.40	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	1	51.00	51.30	-1	10,040	-0.01%
2021/06/16	0	0.00	1	50.60	49.95	-1	10,130	-0.01%
2021/06/15	1	49.80	2	50.10	50.00	-1	10,400	-0.01%
2021/06/11	0	0.00	1	49.75	50.00	-1	10,559	-0.01%
2021/06/09	2	48.83	1	48.65	48.70	1	11,185	0.01%
2021/06/08	1	49.35	0	0.00	49.40	1	11,737	0.01%
2021/06/07	1	49.95	0	0.00	50.00	1	12,061	0.01%
2021/06/01	0	0.00	2	51.50	51.50	-2	12,559	-0.02%
2021/05/31	0	0.00	3	51.17	51.20	-3	13,051	-0.02%
2021/05/28	0	0.00	20.7	51.22	51.20	-20.7	13,746	-0.15%
2021/05/26	3	50.20	2	49.80	50.40	1	13,869	0.01%
2021/05/25	1	49.90	0	0.00	49.80	1	13,915	0.01%
2021/05/24	1	48.25	0	0.00	48.35	1	14,033	0.01%
2021/05/19	0	0.00	2	48.15	48.80	-2	14,474	-0.01%
2021/05/18	1	47.25	0	0.00	47.45	1	14,584	0.01%
2021/05/17	2	44.00	5	45.30	44.65	-3	14,712	-0.02%
2021/05/14	26	49.42	18	48.35	47.50	8	14,647	0.05%
2021/05/13	2	44.58	3	45.35	47.00	-1	14,627	-0.01%
2021/05/12	1	47.00	0	0.00	45.75	1	14,724	0.01%
2021/05/11	5	49.14	1	50.40	49.20	4	14,627	0.03%
2021/05/10	0	0.00	2	53.05	52.00	-2	15,070	-0.01%
2021/05/07	1	52.50	6	52.33	52.50	-5	15,779	-0.03%
2021/05/06	1	50.80	18	50.99	51.70	-17	15,779	-0.11%
2021/05/05	3	49.77	18.1	50.31	49.50	-15.1	15,623	-0.10%
2021/05/04	3	49.62	0	0.00	49.35	3	15,716	0.02%
2021/05/03	1	52.20	11	52.64	52.00	-10	15,725	-0.06%
2021/04/29	1	53.30	8	53.40	53.50	-7	15,766	-0.04%
2021/04/28	10	53.50	2	53.70	53.50	8	15,790	0.05%
2021/04/26	12	54.56	17	54.34	54.20	-5	15,879	-0.03%
2021/04/22	33	56.37	13	55.68	54.10	20	16,084	0.12%
2021/04/21	40	56.40	73	56.82	56.30	-33	15,904	-0.21%
2021/04/20	35	55.39	2	55.50	56.00	33	15,756	0.21%
2021/04/16	23	55.63	22	55.55	56.10	1	15,903	0.01%
2021/04/15	6	54.08	2	53.70	53.70	4	15,762	0.03%
2021/04/14	4	54.23	50	53.70	54.10	-46	15,998	-0.29%
2021/04/13	29	57.44	30	56.46	55.40	-1	16,006	-0.01%
2021/04/12	4	57.38	24	56.88	56.40	-20	15,934	-0.13%
2021/04/09	70	56.92	53	55.04	57.30	17	16,319	0.10%
2021/04/08	21.6	54.70	2	54.70	54.30	19.6	16,049	0.12%
2021/04/07	3	54.30	10	54.16	54.40	-7	16,015	-0.04%
2021/03/29	2	53.15	31	53.21	53.50	-29	16,443	-0.18%
2021/03/26	0	0.00	1	52.70	52.60	-1	16,622	-0.01%
2021/03/25	1	52.00	0	0.00	51.80	1	16,865	0.01%
2021/03/24	2	53.10	1	53.20	53.20	1	17,349	0.01%
2021/03/23	3	54.30	2	53.90	53.90	1	17,498	0.01%
2021/03/22	2	53.35	4	53.33	53.20	-2	17,696	-0.01%
2021/03/18	3	55.17	16	54.89	55.00	-13	18,672	-0.07%
2021/03/17	1	54.00	1	54.20	53.80	0	19,532	0.00%
2021/03/16	3	55.70	18	54.70	54.70	-15	20,212	-0.07%
2021/03/15	46	55.86	57	55.15	55.10	-11	20,601	-0.05%
2021/03/12	44	55.37	18	54.78	54.60	26	21,284	0.12%
2021/03/11	37	53.75	38	52.72	53.10	-1	21,124	0.00%
2021/03/10	2	51.90	0	0.00	52.00	2	21,286	0.01%
2021/03/09	7	51.80	3	52.30	51.80	4	21,847	0.02%
2021/03/08	13	52.84	6	52.87	51.90	7	21,986	0.03%
2021/03/05	4	51.30	15	51.69	51.40	-11	22,218	-0.05%
2021/03/04	52	53.56	59	53.60	52.70	-7	22,943	-0.03%
2021/03/03	76	53.36	56	53.52	53.90	20	23,991	0.08%
2021/03/02	0	0.00	1	51.00	50.20	-1	24,507	0.00%
2021/02/25	0	0.00	1	51.00	50.40	-1	26,622	0.00%
2021/02/24	3	51.20	11	51.08	50.40	-8	26,877	-0.03%
2021/02/23	8	51.80	1	51.80	51.70	7	27,023	0.03%
2021/02/22	2	51.05	3	51.10	51.40	-1	27,601	0.00%
2021/02/19	1	50.00	0	0.00	50.00	1	27,761	0.00%
2021/02/18	5	49.95	4	49.94	50.50	1	27,860	0.00%
2021/02/17	1	49.15	3	49.53	49.30	-2	27,884	-0.01%
2021/02/04	1	48.30	0	0.00	47.45	1	28,067	0.00%
2021/02/03	2	47.03	1	47.65	47.20	1	28,193	0.00%
2021/02/02	1	46.80	5	46.88	46.70	-4	28,299	-0.01%
2021/02/01	38	47.35	33	47.57	46.75	5	28,457	0.02%
2021/01/29	6	49.31	31	49.49	47.90	-25	28,128	-0.09%
2021/01/28	2	47.20	0	0.00	46.55	2	28,220	0.01%
2021/01/27	0	0.00	1	47.40	47.70	-1	28,560	0.00%
2021/01/26	1	48.05	1	47.40	47.15	0	29,167	0.00%
2021/01/25	1	48.15	13	48.40	48.10	-12	29,673	-0.04%
2021/01/22	2	46.50	2	46.58	46.45	0	30,115	0.00%
2021/01/21	0	0.00	1	45.75	45.40	-1	30,797	0.00%
2021/01/20	1	46.80	0	0.00	45.30	1	32,476	0.00%
2021/01/19	6	47.52	4	47.90	47.55	2	32,656	0.01%
2021/01/18	9	45.25	10	45.71	47.65	-1	33,008	0.00%
2021/01/15	4	47.45	1	47.65	47.05	3	33,369	0.01%
2021/01/14	11	48.55	3	48.03	48.10	8	33,472	0.02%
2021/01/13	0	0.00	4	47.84	48.20	-4	33,635	-0.01%
2021/01/12	3	48.48	0	0.00	48.25	3	33,857	0.01%
2021/01/11	7	49.39	3	49.25	49.45	4	34,026	0.01%
2021/01/08	2	48.00	2	48.00	48.20	0	34,121	0.00%
2021/01/07	10	48.25	9	48.42	47.75	1	34,457	0.00%
2021/01/06	1	47.50	2	47.20	47.10	-1	35,051	0.00%
2021/01/05	29	49.13	29	48.74	48.65	0	35,154	0.00%
2021/01/04	22	50.10	28	50.47	49.10	-6	35,607	-0.02%
2020/12/31	12	54.10	14	53.81	53.60	-2	35,064	-0.01%
2020/12/30	4	55.88	1.8	56.11	56.20	2.3	34,948	0.01%
2020/12/29	15	56.28	4	56.18	55.90	11	35,653	0.03%
2020/12/28	5	55.04	10.1	55.34	55.20	-5.1	35,848	-0.01%
2020/12/25	0	0.00	1	54.30	54.60	-1	36,510	0.00%
2020/12/24	3	55.00	4	54.93	54.70	-1	36,688	0.00%
2020/12/23	4	54.50	4	54.75	54.30	0	36,828	0.00%
2020/12/22	1	55.60	17	55.28	53.10	-16	37,382	-0.04%
2020/12/21	11	55.55	5	56.00	55.50	6	37,567	0.02%
2020/12/18	118	54.70	99	54.86	55.80	19	38,202	0.05%	大買/
2020/12/17	9	52.89	5	52.96	53.00	4	38,116	0.01%
2020/12/16	23	53.90	18	54.32	54.20	5	38,160	0.01%
2020/12/15	81	52.72	94	53.49	51.80	-13	38,056	-0.03%
2020/12/14	104	55.42	74	54.82	55.60	30	37,801	0.08%	大買/
2020/12/11	82	57.41	76	58.01	55.80	6	37,521	0.02%
2020/12/10	52	63.55	86	64.13	61.70	-34	36,688	-0.09%
2020/12/09	21	62.80	28	62.79	63.30	-7	36,539	-0.02%
2020/12/08	75	60.70	110	60.28	61.50	-35	37,342	-0.09%	大賣/
2020/12/07	28	57.21	44	57.12	58.20	-16	37,134	-0.04%
2020/12/04	51	56.67	25	56.97	57.30	26	37,103	0.07%
2020/12/03	22	58.92	27	58.73	58.30	-5	37,234	-0.01%
2020/12/02	25	57.56	6	57.67	57.40	19	37,364	0.05%
2020/12/01	15	58.13	21	58.22	58.00	-6	38,275	-0.02%
2020/11/30	18	58.03	9	57.97	58.50	9	38,300	0.02%
2020/11/27	113	57.53	86.5	57.59	56.70	26.5	37,928	0.07%	大買/
2020/11/26	47	56.39	58	56.04	55.60	-11	37,034	-0.03%
2020/11/25	50	54.60	115	54.37	56.10	-65	36,177	-0.18%	大賣/
2020/11/24	23	51.01	19	51.49	51.00	4	34,519	0.01%
2020/11/23	2	50.40	5	50.40	50.90	-3	34,095	-0.01%
2020/11/20	12	50.10	14	49.79	49.65	-2	33,763	-0.01%
2020/11/19	32	51.00	16	50.32	50.30	16	33,458	0.05%
2020/11/18	4	49.14	72	49.22	49.75	-68	32,719	-0.21%
2020/11/17	31	48.09	142	48.29	47.65	-111	32,390	-0.34%	大賣/鉅額交易
2020/11/16	14	47.81	166	48.09	47.55	-152	32,271	-0.47%	大賣/鉅額交易
2020/11/13	25.5	47.81	248	47.49	48.55	-222.5	32,114	-0.69%	大賣/鉅額交易
2020/11/12	105	47.90	10.4	47.82	47.20	94.6	32,031	0.30%	大買/
2020/11/11	111	48.40	68	48.82	48.65	43	32,081	0.13%	大買/
2020/11/10	50	49.11	25	49.35	48.80	25	32,097	0.08%
2020/11/09	38	50.03	9	50.31	49.85	29	31,720	0.09%
2020/11/06	87	49.61	201	49.93	50.00	-114	31,373	-0.36%	大賣/鉅額交易
2020/11/05	140	50.25	158	50.70	50.20	-18	31,123	-0.06%	大買/大賣/
2020/11/04	188	49.47	128	49.57	49.00	60	30,304	0.20%	大買/大賣/
2020/11/03	109	49.67	136	50.02	49.60	-27	29,905	-0.09%	大買/大賣/
2020/11/02	130	47.99	145	48.49	49.05	-15	29,259	-0.05%	大買/大賣/
2020/10/30	138	50.36	134	50.15	48.15	4	28,635	0.01%	大買/大賣/
2020/10/29	75	51.86	95	52.24	51.90	-20	27,928	-0.07%
2020/10/28	247	52.10	228	51.81	53.00	19	27,143	0.07%	大買/大賣/
2020/10/27	82	49.31	116	49.51	48.75	-34	25,399	-0.13%	大賣/
2020/10/26	257	48.93	295	49.66	49.45	-38	25,117	-0.15%	大買/大賣/
2020/10/23	126	48.27	356	48.09	49.00	-230	24,608	-0.93%	大買/大賣/鉅額交易
2020/10/22	59	46.37	52	46.62	47.00	7	24,019	0.03%
2020/10/21	70	46.38	30	46.88	46.10	40	23,783	0.17%
2020/10/20	224	46.43	22	46.30	45.90	202	23,587	0.86%	大買/鉅額交易
2020/10/19	77	47.56	94	48.17	47.25	-17	23,359	-0.07%
2020/10/16	160	48.81	116	47.64	47.40	44	23,270	0.19%	大買/大賣/
2020/10/15	362	50.16	91	50.87	49.30	271	22,868	1.19%	大買/鉅額交易
2020/10/14	197	51.24	31	50.94	50.70	166	22,361	0.74%	大買/鉅額交易
2020/10/13	2	48.35	23	49.24	49.40	-21	21,443	-0.10%
2020/10/12	42	48.69	34	48.88	49.40	8	20,980	0.04%
2020/10/08	20	46.88	19	47.30	47.00	1	20,214	0.00%
2020/10/07	5	46.36	3	46.53	46.55	2	19,873	0.01%
2020/10/06	179	46.92	35	47.01	46.90	144	19,520	0.74%	大買/鉅額交易
2020/10/05	25	43.13	70	44.17	45.60	-45	18,668	-0.24%
2020/09/30	28	42.95	71	43.08	42.70	-43	18,081	-0.24%
2020/09/29	27	42.13	0	0.00	41.65	27	17,218	0.16%
2020/09/28	5	42.45	41	42.80	43.10	-36	16,997	-0.21%
2020/09/25	71	43.42	29	45.08	42.65	42	16,664	0.25%
2020/09/24	5	45.94	69.8	46.55	44.75	-64.8	15,808	-0.41%
2020/09/23	53	46.24	68	46.61	47.10	-15	15,373	-0.10%
2020/09/22	75	50.15	51	49.06	48.40	24	14,434	0.17%
2020/09/21	64	51.94	93	51.96	51.50	-29	13,840	-0.21%
2020/09/18	43	51.51	44	52.24	51.20	-1	13,532	-0.01%
2020/09/17	81	52.19	110	52.45	51.30	-29	13,284	-0.22%	大賣/
2020/09/16	55	51.18	53	51.53	51.60	2	12,833	0.02%
2020/09/15	53	51.70	31	51.85	52.00	22	12,553	0.18%
2020/09/14	142	50.48	159	50.98	51.50	-17	12,216	-0.14%	大買/大賣/
2020/09/11	167	53.40	74	53.24	52.40	93	11,514	0.81%	大買/
2020/09/10	36	50.94	34	51.95	53.40	2	10,049	0.02%
2020/09/09	10	49.53	5	49.52	49.75	5	9,160	0.05%
2020/09/08	41	49.98	28	49.06	48.50	13	8,760	0.15%
2020/09/07	48	50.48	10	50.30	51.00	38	8,130	0.47%
2020/09/04	25.1	46.50	16	46.62	46.60	9.1	7,381	0.12%
2020/09/03	24	43.35	21	43.58	44.30	3	6,205	0.05%
2020/09/02	36	40.65	32	40.40	42.15	4	5,672	0.07%
2020/09/01	12	38.56	16	39.29	39.95	-4	5,137	-0.08%
2020/08/31	21	37.21	17	37.30	37.60	4	4,513	0.09%
2020/08/28	1	33.25	3	34.10	34.55	-2	4,125	-0.05%
2020/08/27	0	0.00	2	33.00	33.00	-2	3,918	-0.05%
2020/08/25	3	32.78	0	0.00	32.75	3	3,897	0.08%
2020/08/24	1	32.40	1	33.00	32.80	0	3,914	0.00%
2020/08/21	2	32.68	1	33.00	32.75	1	4,006	0.02%
2020/08/20	1	32.30	2	32.35	32.65	-1	3,967	-0.03%
2020/08/19	1	34.10	1	34.55	34.25	0	3,841	0.00%
2020/08/18	1	34.15	0	0.00	34.05	1	3,756	0.03%
2020/08/17	5	33.37	6	33.33	34.50	-1	3,596	-0.03%
2020/08/14	21	31.30	20	31.32	31.40	1	3,273	0.03%
2020/08/13	1	31.20	0	0.00	31.10	1	3,029	0.03%
2020/08/12	1	30.65	3	30.80	31.25	-2	3,091	-0.06%
2020/08/11	1	30.65	1	31.10	31.10	0	3,108	0.00%
2020/08/10	1	31.65	2	31.40	31.10	-1	3,180	-0.03%
2020/08/07	1	30.65	1	31.00	30.70	0	3,199	0.00%
2020/08/06	1	30.65	0	0.00	30.90	1	3,250	0.03%
2020/07/27	1	30.45	1	30.05	29.65	0	3,272	0.00%
2020/07/24	1	31.05	0	0.00	30.35	1	3,252	0.03%
2020/07/23	8	30.75	8	30.85	31.55	0	3,207	0.00%
2020/07/15	1	29.40	1	29.05	28.90	0	2,787	0.00%
2020/07/14	17	28.70	17	28.70	28.70	0	2,724	0.00%
2020/07/10	0	0.00	21	28.50	28.90	-21	2,733	-0.77%
2020/07/09	1	28.90	0	0.00	28.90	1	2,707	0.04%
2020/07/07	22	29.25	22	29.08	28.50	0	2,705	0.00%
2020/07/06	0	0.00	11	28.29	28.20	-11	2,648	-0.42%
2020/06/18	0	0.00	10	27.50	27.65	-10	2,775	-0.36%
2020/06/16	0	0.00	0.2	27.65	27.70	-0.2	2,814	-0.01%
2020/06/11	0	0.00	5	27.75	28.20	-5	2,896	-0.17%
2020/06/10	0	0.00	1	28.65	28.65	-1	2,904	-0.03%
2020/06/05	0	0.00	2	29.15	29.20	-2	3,054	-0.07%
2020/06/04	5	28.44	0	0.00	28.30	5	3,067	0.16%
2020/06/03	0	0.00	10	28.05	28.10	-10	3,093	-0.32%
2020/05/29	4	28.80	0	0.00	28.50	4	3,015	0.13%
2020/05/28	17	28.99	11	28.95	29.20	6	2,941	0.20%
2020/05/26	0	0.00	2	27.90	27.60	-2	2,843	-0.07%
2020/05/21	10	27.59	2	27.50	27.65	8	2,917	0.27%
2020/05/20	0	0.00	2	27.65	27.60	-2	2,918	-0.07%
2020/05/19	4	28.00	15	27.80	27.70	-11	2,894	-0.38%
2020/05/18	0	0.00	30	27.50	27.55	-30	2,857	-1.05%
2020/05/15	15	27.75	20	27.40	27.55	-5	2,868	-0.17%
2020/05/14	21	27.65	0	0.00	27.50	21	2,833	0.74%
2020/05/11	0	0.00	1	27.20	27.20	-1	2,698	-0.04%
2020/05/08	30	26.00	0	0.00	26.00	30	2,614	1.15%
2020/04/30	0	0.00	5	25.10	25.30	-5	2,910	-0.17%
2020/04/17	0	0.00	10	24.40	24.40	-10	3,533	-0.28%
2020/04/10	0	0.00	0.2	23.65	23.65	-0.2	3,715	-0.01%
2020/04/09	10	23.40	0	0.00	23.25	10	3,793	0.26%
2020/04/07	0	0.00	1	22.80	23.15	-1	4,070	-0.02%
2020/03/31	10	22.25	0	0.00	22.35	10	4,018	0.25%
2020/03/25	0	0.00	2	22.00	21.85	-2	3,996	-0.05%
2020/03/16	0	0.00	1	22.25	22.20	-1	3,825	-0.03%
2020/03/13	3.2	21.55	0	0.00	22.35	3.2	3,768	0.08%
2020/02/19	0	0.00	1	27.20	27.50	-1	3,185	-0.03%
2020/02/10	0	0.00	4	27.95	28.20	-4	2,951	-0.14%
2020/02/06	2	29.00	0	0.00	28.70	2	2,842	0.07%
2020/01/16	12	27.73	0	0.00	27.85	12	2,020	0.59%
2020/01/02	0	0.00	2	25.35	25.55	-2	1,251	-0.16%
2019/12/19	0	0.00	1	22.00	22.00	-1	797	-0.13%
2019/12/09	6	21.40	0	0.00	21.30	6	678	0.88%
2019/11/14	0	0.00	5	21.35	21.35	-5	623	-0.80%
2019/08/06	0	0.00	1	20.90	20.90	-1	817	-0.12%
2019/07/25	1	21.05	0	0.00	21.10	1	907	0.11%
2019/05/15	1	21.10	0	0.00	21.00	1	703	0.14%
2019/05/13	0	0.00	1	21.40	21.25	-1	668	-0.15%
2019/04/29	0	0.00	4	20.75	20.70	-4	516	-0.78%
2019/04/09	0	0.00	0.6	20.60	20.70	-0.6	406	-0.15%
2019/03/27	0	20.60	0	0.00	20.60	0	400	0.00%
2019/03/07	0	0.00	1	20.55	20.30	-1	426	-0.23%
2019/03/05	1	20.60	0	0.00	20.45	1	420	0.24%
2019/01/15	17	19.50	17	19.50	19.60	0	514	0.00%
2019/01/08	0	0.00	10	19.55	19.55	-10	572	-1.75%
2019/01/04	0	0.00	10	19.15	19.05	-10	600	-1.67%
2018/12/26	0	0.00	10	19.05	19.05	-10	876	-1.14%
2018/10/30	2	19.95	0	0.00	19.95	2	1,068	0.19%
2018/10/23	0	0.00	2	20.63	20.25	-2	1,056	-0.19%
2018/10/18	0	0.00	1	20.50	20.50	-1	1,042	-0.10%
2018/10/15	0	0.00	24	20.79	20.70	-24	1,073	-2.24%
2018/10/09	1	20.90	0	0.00	20.85	1	1,090	0.09%
2018/10/08	0	0.00	1	21.40	21.20	-1	1,085	-0.09%
2018/10/05	3	21.32	0	0.00	21.10	3	1,073	0.28%
2018/08/16	1	20.85	5	20.70	20.80	-4	1,174	-0.34%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/08/02	0.5	21.40	10	21.45	21.40	-9.5	1,290	-0.74%
2018/07/18	0	0.00	2	21.35	21.35	-2	1,331	-0.15%
2018/07/17	0	0.00	1	21.30	21.35	-1	1,313	-0.08%
2018/07/11	1	20.90	2	21.18	20.85	-1	1,422	-0.07%
2018/07/04	1	20.50	0	0.00	20.55	1	1,634	0.06%
2018/06/28	0	0.00	1	20.90	20.85	-1	2,229	-0.04%
2018/06/26	2	20.45	0	0.00	20.65	2	2,626	0.08%
2018/06/20	0	0.00	6	20.75	20.75	-6	2,617	-0.23%
2018/06/14	1	21.40	0	0.00	21.20	1	2,592	0.04%
2018/06/13	11	21.00	0	0.00	21.20	11	2,530	0.43%
2018/06/08	2	21.00	0	0.00	20.95	2	2,489	0.08%
2018/05/29	5	20.90	0	0.00	20.95	5	2,465	0.20%
2018/05/18	1	20.90	0	0.00	20.95	1	2,405	0.04%
2018/05/08	5	20.65	0	0.00	20.95	5	2,394	0.21%
2018/05/07	0	20.55	0	0.00	20.55	0	2,420	0.00%
2018/04/24	1	21.40	0	0.00	21.65	1	2,429	0.04%
2018/04/20	1	22.75	0	0.00	22.40	1	2,436	0.04%
2018/04/17	2	22.13	0	0.00	21.85	2	2,361	0.08%
2018/04/16	0	0.00	1	22.45	22.55	-1	2,358	-0.04%
2018/04/11	0	0.00	3	23.50	23.30	-3	2,292	-0.13%
2018/04/09	1	24.60	13	24.12	24.40	-12	2,110	-0.57%
2018/04/03	0	0.00	10	22.85	22.70	-10	1,772	-0.56%
2018/04/02	0	0.00	10	22.30	21.90	-10	1,670	-0.60%
2018/03/31	20	21.90	0	0.00	22.00	20	1,676	1.19%
2018/03/30	1	22.45	3	22.95	22.00	-2	1,650	-0.12%
2018/03/29	1	21.95	1	21.80	21.60	0	1,451	0.00%
2018/03/26	0	0.00	10	20.33	20.35	-10	1,566	-0.64%
2018/03/16	0	0.00	1	20.70	20.80	-1	1,965	-0.05%
2018/03/13	2	20.60	0	0.00	20.45	2	2,030	0.10%
2018/02/23	0	0.00	1	20.30	20.45	-1	2,817	-0.04%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/01	0	0.00	15	21.15	21.05	-15	2,868	-0.52%
2018/01/29	0	0.00	4	21.56	21.55	-4	2,975	-0.13%
2018/01/25	1	21.70	1	21.65	21.55	0	2,995	0.00%
2018/01/24	1	21.65	2	21.75	21.65	-1	2,999	-0.03%
2018/01/22	5	21.85	0	0.00	21.75	5	3,025	0.17%
2018/01/17	0	0.00	30	22.40	22.40	-30	3,080	-0.97%
2018/01/11	0	0.00	1	21.65	21.75	-1	3,218	-0.03%
2018/01/10	0	0.00	10	22.00	21.90	-10	3,220	-0.31%