中興電 (1513)-凱基-科園券商分點個股進出

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
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/04/26	4.4	190.28	5	190.80	188.50	-0.6	51,334	0.00%
2024/04/25	3.1	191.05	3	192.50	191.00	0.1	51,103	0.00%
2024/04/24	3.8	191.94	3	192.67	194.50	0.8	50,876	0.00%
2024/04/23	8.1	187.48	10.4	188.65	188.50	-2.3	50,409	0.00%
2024/04/22	12.5	195.35	11	192.95	185.00	1.5	49,867	0.00%
2024/04/19	25.9	199.73	50	198.91	197.50	-24.2	49,722	-0.05%
2024/04/18	39	206.50	11.1	205.59	203.50	27.9	48,651	0.06%
2024/04/17	62.3	200.12	93	202.07	209.50	-30.7	47,241	-0.07%
2024/04/16	36.7	195.04	33.1	190.79	190.50	3.6	46,063	0.01%
2024/04/15	102.5	207.64	112	208.82	203.00	-9.5	45,031	-0.02%	大買/大賣/
2024/04/12	115	202.67	110.8	201.83	212.00	4.2	43,106	0.01%	大買/大賣/
2024/04/11	78.5	193.50	70.6	191.64	193.00	7.9	41,192	0.02%
2024/04/10	35.3	184.93	10	181.85	183.00	25.3	39,715	0.06%
2024/04/09	23	184.91	28.1	185.81	185.00	-5.1	38,905	-0.01%
2024/04/08	4.1	182.24	3.1	181.87	182.00	1	37,888	0.00%
2024/04/03	10.1	178.59	10	178.60	178.50	0.1	37,537	0.00%
2024/04/02	4.4	179.80	3	179.00	178.50	1.4	37,896	0.00%
2024/04/01	13.2	179.61	8	178.81	177.50	5.2	37,647	0.01%
2024/03/29	12	178.29	9	175.89	179.50	3	37,363	0.01%
2024/03/28	8.1	178.69	9	178.28	177.00	-0.9	37,041	0.00%
2024/03/27	41.8	183.81	92.3	179.44	176.00	-50.5	36,624	-0.14%
2024/03/26	97.5	194.55	61.6	192.63	187.00	35.9	35,782	0.10%
2024/03/25	47.3	186.68	32.2	185.59	185.00	15.2	34,312	0.04%
2024/03/22	17.2	181.94	17	181.65	177.50	0.2	33,672	0.00%
2024/03/21	30.2	181.99	39.2	183.13	181.50	-9	33,132	-0.03%
2024/03/20	19.2	178.53	22.5	177.48	177.00	-3.3	32,525	-0.01%
2024/03/19	31	181.68	26	181.39	180.00	5	32,176	0.02%
2024/03/18	48.1	177.51	52.6	178.85	178.50	-4.5	31,332	-0.01%
2024/03/15	24.1	170.92	7	168.43	169.50	17	30,161	0.06%
2024/03/14	22.2	173.87	22	170.59	173.00	0.2	29,428	0.00%
2024/03/13	243.1	176.27	236.5	178.68	173.50	6.6	28,573	0.02%	大買/大賣/
2024/03/12	44	169.27	34.9	172.17	170.00	9.1	27,673	0.03%
2024/03/11	1.4	163.65	1.5	164.58	164.50	-0.1	27,174	0.00%
2024/03/08	19.6	165.30	14.3	161.90	161.50	5.3	27,954	0.02%
2024/03/07	8.1	170.86	2	171.00	171.00	6.1	27,655	0.02%
2024/03/06	10	168.95	25	172.98	174.00	-15	27,315	-0.05%
2024/03/05	24	171.44	38.2	172.08	169.00	-14.2	26,916	-0.05%
2024/03/04	19.1	169.22	10.3	167.59	167.00	8.8	26,085	0.03%
2024/03/01	67.5	173.27	22	170.91	171.00	45.5	25,637	0.18%
2024/02/29	28.1	164.43	40.2	167.98	171.00	-12.1	25,071	-0.05%
2024/02/27	44	155.93	34.1	156.37	155.50	9.9	24,554	0.04%
2024/02/26	19.3	152.80	34.4	154.12	153.00	-15.1	23,116	-0.07%
2024/02/23	70.3	140.64	127.1	141.73	143.00	-56.8	21,278	-0.27%	大賣/
2024/02/22	20	133.88	14	133.39	133.50	6	20,025	0.03%
2024/02/21	5.1	131.45	8.2	132.21	132.50	-3.1	19,435	-0.02%
2024/02/20	11	129.64	40.1	126.89	128.00	-29.1	18,717	-0.16%
2024/02/19	69	133.14	12.1	132.07	129.50	56.9	18,222	0.31%
2024/02/16	20.2	127.45	21.5	128.15	129.00	-1.4	17,327	-0.01%
2024/02/15	4	119.88	0	0.00	120.50	4	16,675	0.02%
2024/02/05	2.2	122.59	1.1	122.73	122.50	1.1	16,458	0.01%
2024/02/02	4	126.00	9	127.44	124.50	-5	16,382	-0.03%
2024/02/01	1	123.00	3.2	123.69	126.00	-2.2	15,842	-0.01%
2024/01/31	1.1	117.52	1.2	119.33	119.50	-0.1	15,471	0.00%
2024/01/30	0	119.50	0	0.00	118.50	0	15,427	0.00%
2024/01/29	0	120.00	0	0.00	120.50	0	15,401	0.00%
2024/01/25	0	0.00	0.5	120.00	118.00	-0.5	15,376	0.00%
2024/01/24	0	0.00	1.1	119.07	119.50	-1.1	15,377	-0.01%
2024/01/23	1	120.00	8	120.88	120.50	-7	15,353	-0.05%
2024/01/22	2	117.97	7	116.50	118.50	-5	15,229	-0.03%
2024/01/19	1.1	115.55	0	0.00	115.50	1.1	15,158	0.01%
2024/01/18	0	115.00	0.8	116.13	115.50	-0.7	15,123	0.00%
2024/01/17	5	115.80	3	116.67	115.00	2	15,100	0.01%
2024/01/16	3	119.33	5.1	120.31	118.50	-2.1	15,014	-0.01%
2024/01/15	31	122.03	29	123.38	121.50	2	14,985	0.01%
2024/01/12	2	121.75	4.1	120.63	120.50	-2.1	14,450	-0.01%
2024/01/11	1	119.00	0	0.00	119.00	1	14,280	0.01%
2024/01/10	0	0.00	1	120.00	119.50	-1	14,256	-0.01%
2024/01/09	0	0.00	2	120.50	120.00	-2	14,231	-0.01%
2024/01/08	2.3	119.78	1.2	118.33	118.00	1.1	14,041	0.01%
2024/01/05	1	118.00	6	118.58	119.50	-5	13,983	-0.04%
2024/01/04	2.3	118.89	0	0.00	118.50	2.3	13,953	0.02%
2024/01/03	0.2	118.50	3	119.00	120.00	-2.9	13,844	-0.02%
2024/01/02	0	0.00	2	119.00	119.00	-2	13,740	-0.01%
2023/12/29	40.1	116.01	18	115.33	116.50	22.1	13,628	0.16%
2023/12/28	19	120.50	3	119.50	119.00	16	13,402	0.12%
2023/12/27	0.1	116.50	1	116.50	116.00	-1	13,064	-0.01%
2023/12/26	0.1	116.50	0	0.00	116.50	0.1	13,137	0.00%
2023/12/25	1	118.00	1	117.50	117.50	0	13,135	0.00%
2023/12/22	1.1	115.52	1	116.00	116.00	0.1	13,138	0.00%
2023/12/21	7	116.36	41	116.00	115.00	-34	13,158	-0.26%
2023/12/20	38	117.49	0	0.00	117.50	38	13,256	0.29%
2023/12/19	4.2	117.74	0	0.00	117.00	4.2	13,432	0.03%
2023/12/18	1.3	120.72	0	0.00	120.50	1.3	13,267	0.01%
2023/12/15	12	123.92	5	124.40	122.00	7	13,270	0.05%
2023/12/14	2	124.75	3	124.83	125.00	-1	12,954	-0.01%
2023/12/13	1	125.50	1	124.50	124.50	0	12,770	0.00%
2023/12/12	0.1	127.00	3	126.17	125.00	-3	12,593	-0.02%
2023/12/11	3.1	125.02	1.1	124.55	126.00	2	12,486	0.02%
2023/12/08	5.1	126.20	3.7	125.82	126.00	1.4	12,323	0.01%
2023/12/07	13	130.65	5.1	127.71	126.50	7.9	12,095	0.07%
2023/12/06	23.1	128.69	20.3	127.23	126.50	2.8	11,279	0.02%
2023/12/05	13.2	128.80	25.1	127.51	129.50	-12	10,637	-0.11%
2023/12/04	4.1	123.30	22.6	125.02	126.50	-18.4	9,665	-0.19%
2023/12/01	6.1	121.25	4.4	121.55	120.50	1.7	9,186	0.02%
2023/11/30	12.2	122.82	5	121.90	121.50	7.2	8,955	0.08%
2023/11/29	17	121.65	13	121.23	121.00	4	8,700	0.05%
2023/11/28	6	122.50	18.1	123.25	124.00	-12.1	8,670	-0.14%
2023/11/27	33.5	121.15	18.6	120.15	119.00	14.9	8,074	0.19%
2023/11/24	16	112.78	18	114.58	117.00	-2	7,031	-0.03%
2023/11/22	0.1	103.00	0	0.00	102.50	0.1	6,087	0.00%
2023/11/17	0.2	103.57	0	104.00	104.00	0.2	6,811	0.00%
2023/11/15	0	0.00	1	103.50	103.50	-1	7,245	-0.01%
2023/11/14	1	102.50	0	0.00	102.00	1	7,559	0.01%
2023/11/10	0	0.00	6	102.00	102.50	-6	7,809	-0.08%
2023/11/09	1	101.00	3	99.73	99.30	-2	7,914	-0.03%
2023/11/07	0	0.00	1	102.50	102.50	-1	8,286	-0.01%
2023/11/03	0	0.00	2	97.50	98.30	-2	8,862	-0.02%
2023/11/02	2	95.75	0	0.00	96.50	2	9,014	0.02%
2023/11/01	1	93.80	1	94.40	94.50	0	9,171	0.00%
2023/10/31	1.1	96.30	1	96.80	93.20	0.1	9,418	0.00%
2023/10/30	1	97.90	0	0.00	97.60	1	9,597	0.01%
2023/10/27	1.2	100.92	1	101.00	99.10	0.2	10,035	0.00%
2023/10/26	0	0.00	0	100.50	100.00	0	10,689	0.00%
2023/10/25	0	0.00	0.2	102.00	102.00	-0.2	10,942	0.00%
2023/10/24	2	99.80	2.1	100.00	100.00	-0.1	11,195	0.00%
2023/10/23	1	99.00	2	100.00	99.90	-1	11,515	-0.01%
2023/10/20	6	95.53	4	95.53	96.20	2	12,125	0.02%
2023/10/19	1.3	98.23	4	98.10	98.10	-2.8	12,985	-0.02%
2023/10/18	0.3	99.67	4	99.78	99.00	-3.7	15,240	-0.02%
2023/10/17	2	101.25	0	0.00	100.00	2	15,255	0.01%
2023/10/16	1	101.00	1	102.50	102.50	0	15,299	0.00%
2023/10/13	2	102.25	1	103.00	102.50	1	15,899	0.01%
2023/10/05	1	108.00	0	0.00	108.00	1	18,353	0.01%
2023/10/04	9	107.50	9	106.00	106.00	0	18,485	0.00%
2023/10/03	1	110.50	1	107.50	107.50	0	18,637	0.00%
2023/10/02	4	108.50	0.1	108.50	109.00	3.9	18,658	0.02%
2023/09/28	5	106.00	10	107.00	107.50	-5	18,760	-0.03%
2023/09/27	1	107.50	22	106.05	106.00	-21	18,958	-0.11%
2023/09/26	3.1	106.18	1	105.00	106.50	2.1	19,279	0.01%
2023/09/25	1.3	106.38	1	106.00	106.50	0.3	19,535	0.00%
2023/09/22	36.1	102.13	15	102.00	102.00	21.1	19,807	0.11%
2023/09/21	3.1	98.62	20	98.86	98.70	-16.9	19,786	-0.09%
2023/09/20	2	99.60	7.3	100.08	100.50	-5.3	20,212	-0.03%
2023/09/19	2.1	102.29	4	101.50	101.00	-1.9	21,159	-0.01%
2023/09/18	1	101.50	1	102.00	101.50	0	21,570	0.00%
2023/09/15	1	103.50	2	102.50	103.50	-1	21,917	0.00%
2023/09/14	2	104.00	0	0.00	104.00	2	22,855	0.01%
2023/09/13	1	103.50	1.2	102.17	103.00	-0.2	24,493	0.00%
2023/09/12	0.1	104.50	6	103.67	104.00	-6	25,234	-0.02%
2023/09/11	4.1	105.42	0.1	106.00	103.50	4	25,422	0.02%
2023/09/08	1.1	107.02	0	0.00	107.00	1.1	25,417	0.00%
2023/09/07	1	108.50	0	0.00	108.50	1	25,460	0.00%
2023/09/06	0	0.00	1.5	110.67	110.50	-1.5	25,598	-0.01%
2023/09/05	2	111.00	2.4	110.58	110.50	-0.4	25,749	0.00%
2023/09/04	3	110.00	3.5	110.79	110.50	-0.5	26,296	0.00%
2023/09/01	10	113.20	5	111.50	111.50	5	26,383	0.02%
2023/08/28	2.3	113.02	0	113.50	112.00	2.2	27,759	0.01%
2023/08/25	5.5	114.18	0	0.00	113.50	5.5	28,023	0.02%
2023/08/24	6	114.50	8	114.63	115.00	-2	28,049	-0.01%
2023/08/22	8	111.56	36	112.60	110.00	-28	28,028	-0.10%
2023/08/21	13.1	113.58	2	113.50	113.50	11.1	28,267	0.04%
2023/08/18	37	113.59	5.2	113.81	113.00	31.8	28,524	0.11%
2023/08/17	2	110.50	0	0.00	110.00	2	29,040	0.01%
2023/08/16	1.1	109.99	2	108.50	110.50	-0.9	30,136	0.00%
2023/08/15	0	0.00	1	111.50	111.50	-1	30,547	0.00%
2023/08/14	6.1	109.08	0	0.00	108.50	6.1	30,904	0.02%
2023/08/11	0	0.00	2	114.50	114.50	-2	30,741	-0.01%
2023/08/10	13.1	115.64	13	114.96	114.00	0.1	30,744	0.00%
2023/08/09	1.4	117.36	1.5	116.50	116.00	-0.1	30,557	0.00%
2023/08/08	0	0.00	0.1	115.50	115.00	-0.1	30,456	0.00%
2023/08/07	4.1	115.36	3	115.33	116.50	1.1	30,508	0.00%
2023/08/04	6.1	116.25	6	114.75	116.00	0.1	30,557	0.00%
2023/08/02	4.2	111.65	13.4	111.99	110.50	-9.2	30,912	-0.03%
2023/08/01	6	114.83	17	114.12	114.00	-11	31,242	-0.04%
2023/07/31	14	116.36	18	117.19	117.00	-4	31,031	-0.01%
2023/07/28	8	112.12	3.2	111.70	112.50	4.8	30,730	0.02%
2023/07/27	4	110.88	1	110.50	110.50	3	30,849	0.01%
2023/07/26	10	108.90	1	109.00	108.00	9	31,164	0.03%
2023/07/25	13.1	111.97	11	110.14	111.50	2.1	30,943	0.01%
2023/07/24	12.2	107.47	6	107.00	106.00	6.2	30,413	0.02%
2023/07/21	52.3	110.89	64.4	109.26	112.50	-12.1	29,560	-0.04%
2023/07/20	0.2	110.50	1.5	110.50	110.50	-1.3	27,579	0.00%
2023/07/19	2.1	122.50	0.2	122.50	122.50	1.9	27,680	0.01%
2023/07/18	32.1	137.53	18	137.58	136.00	14.1	27,923	0.05%
2023/07/17	22.1	142.21	45.1	144.78	141.00	-23.1	27,568	-0.08%
2023/07/14	10.1	137.00	22	137.66	137.50	-11.9	26,769	-0.04%
2023/07/13	15.3	134.07	11	134.05	134.00	4.3	26,358	0.02%
2023/07/12	5	136.10	3	135.17	135.00	2	26,624	0.01%
2023/07/11	4.3	133.12	1	132.50	132.50	3.3	26,629	0.01%
2023/07/10	3.3	130.93	4	132.25	131.50	-0.7	27,644	0.00%
2023/07/07	1.3	129.30	0	0.00	129.50	1.3	29,020	0.00%
2023/07/06	8	130.63	0	0.00	131.00	8	30,136	0.03%
2023/07/05	5	131.30	15	133.30	130.50	-10	30,694	-0.03%
2023/07/04	18	135.33	11	136.05	134.50	7	30,911	0.02%
2023/07/03	12	138.33	23	138.33	138.00	-11	30,585	-0.04%
2023/06/30	5	133.90	7.3	135.78	137.00	-2.3	30,420	-0.01%
2023/06/29	6	132.00	2	131.00	132.00	4	30,058	0.01%
2023/06/28	17	130.85	22	128.36	129.00	-5	29,950	-0.02%
2023/06/27	50	136.52	44	136.80	132.00	6	29,588	0.02%
2023/06/26	0.1	134.00	4	133.50	133.50	-3.9	28,728	-0.01%
2023/06/21	19	131.89	26	131.90	132.50	-7	28,415	-0.02%
2023/06/20	42	133.88	20	133.60	132.00	22	28,198	0.08%
2023/06/19	46.3	130.48	47.4	129.27	128.50	-1.1	27,496	0.00%
2023/06/16	5	124.80	35	126.26	128.00	-30	26,242	-0.11%
2023/06/15	7	115.29	7	116.14	116.50	0	25,876	0.00%
2023/06/14	2.1	112.53	0	0.00	112.50	2.1	25,834	0.01%
2023/06/13	9	112.89	6.3	112.52	113.00	2.8	26,087	0.01%
2023/06/12	4.1	112.01	3	112.00	112.00	1.1	26,193	0.00%
2023/06/09	3	114.50	4	114.50	114.50	-1	26,243	0.00%
2023/06/08	21	117.60	13	116.81	115.50	8	26,403	0.03%
2023/06/07	2	114.00	5	115.00	115.50	-3	26,307	-0.01%
2023/06/06	5	113.60	7	113.50	113.50	-2	26,795	-0.01%
2023/06/05	11.1	116.87	2.1	117.26	115.00	9	27,143	0.03%
2023/06/02	51	118.58	62	117.50	117.00	-11	27,268	-0.04%
2023/06/01	53.3	115.06	3	114.50	113.50	50.3	26,580	0.19%
2023/05/31	3.1	114.17	6	114.17	114.50	-3	26,685	-0.01%
2023/05/30	1.1	111.55	10	111.90	112.00	-8.9	26,711	-0.03%
2023/05/29	5.1	114.09	2	114.00	113.50	3.1	26,795	0.01%
2023/05/26	3.1	111.73	4	112.25	112.00	-0.9	26,934	0.00%
2023/05/25	32	114.20	24	114.25	112.50	8	27,119	0.03%
2023/05/24	13.2	112.11	17	111.76	112.50	-3.8	27,238	-0.01%
2023/05/23	50.3	115.75	55	114.96	114.00	-4.7	27,844	-0.02%
2023/05/22	35.7	116.89	31	115.53	117.00	4.7	27,613	0.02%
2023/05/19	39.6	110.38	40	109.38	109.00	-0.5	27,075	0.00%
2023/05/18	19.3	108.22	15	109.03	108.00	4.3	27,176	0.02%
2023/05/17	4	105.38	3	105.67	105.00	1	28,152	0.00%
2023/05/16	5.3	105.07	6	105.00	105.00	-0.8	28,366	0.00%
2023/05/15	4.3	104.74	1	104.50	104.50	3.3	28,463	0.01%
2023/05/12	2	102.01	0	0.00	104.50	2	28,779	0.01%
2023/05/11	2	102.01	0	0.00	101.00	2	29,244	0.01%
2023/05/10	9	104.50	10	105.50	106.00	-1	29,307	0.00%
2023/05/09	7	105.36	2	104.25	103.50	5	29,207	0.02%
2023/05/08	2	110.50	6.6	111.68	110.50	-4.6	28,694	-0.02%
2023/05/05	13	108.81	11	107.45	108.00	2	28,409	0.01%
2023/05/04	14	107.00	18	108.50	109.50	-4	28,632	-0.01%
2023/05/03	2	104.50	9	105.33	105.50	-7	28,745	-0.02%
2023/05/02	12.2	107.16	2	106.75	108.00	10.2	29,213	0.03%
2023/04/28	6	101.42	3	101.50	101.50	3	29,050	0.01%
2023/04/27	3	100.50	2	101.25	101.00	1	29,303	0.00%
2023/04/26	6	102.58	6.5	102.54	103.00	-0.5	29,210	0.00%
2023/04/25	35.5	105.49	41	101.77	102.50	-5.5	29,185	-0.02%
2023/04/24	1.5	104.17	1	106.00	105.00	0.5	29,020	0.00%
2023/04/21	3	103.34	3	102.50	102.50	0	29,141	0.00%
2023/04/20	2.5	108.50	3.1	106.76	105.50	-0.6	29,050	0.00%
2023/04/19	1	108.49	0	0.00	108.00	1	29,152	0.00%
2023/04/18	9.1	109.28	7	108.71	109.00	2.1	29,337	0.01%
2023/04/17	22	108.05	27	108.74	109.00	-5	29,711	-0.02%
2023/04/14	35.5	106.08	8.5	106.29	105.50	27	30,650	0.09%
2023/04/13	24.2	110.98	8	109.38	108.00	16.2	31,030	0.05%
2023/04/12	27	114.22	49	113.74	115.00	-22	29,982	-0.07%
2023/04/11	22	105.52	24.7	107.01	108.00	-2.7	28,569	-0.01%
2023/04/10	5	100.00	14	99.32	101.50	-9	27,451	-0.03%
2023/04/07	21.1	97.53	19	97.25	96.80	2.1	27,042	0.01%
2023/04/06	1	95.60	4	95.55	95.70	-3	26,696	-0.01%
2023/03/31	5	94.82	0	0.00	94.60	5	26,774	0.02%
2023/03/30	0	0.00	4	95.53	96.00	-4	26,767	-0.01%
2023/03/29	3	94.97	3.1	95.70	94.70	-0.1	26,888	0.00%
2023/03/28	2	94.00	4.1	94.51	94.80	-2.1	27,207	-0.01%
2023/03/27	6	95.60	2	94.50	94.50	4	27,414	0.01%
2023/03/24	3	96.03	1	96.90	95.90	2	27,702	0.01%
2023/03/23	8	96.58	2	96.10	95.90	6	28,349	0.02%
2023/03/22	10	97.42	4.4	97.42	97.00	5.6	28,665	0.02%
2023/03/21	1	101.00	9	99.94	98.50	-8	28,670	-0.03%
2023/03/20	14	97.96	18	97.38	98.80	-4	28,472	-0.01%
2023/03/17	3.2	93.52	5	94.48	94.90	-1.8	28,219	-0.01%
2023/03/16	4.3	93.40	3	93.10	93.20	1.3	28,177	0.00%
2023/03/15	10	95.89	14	95.09	95.00	-4	28,284	-0.01%
2023/03/14	9.2	96.59	2	96.60	94.70	7.2	29,368	0.02%
2023/03/13	6	94.93	9	94.74	95.50	-3	29,706	-0.01%
2023/03/10	50.4	97.39	45	96.92	96.90	5.4	30,663	0.02%
2023/03/09	11.6	98.72	5	99.22	100.50	6.6	30,515	0.02%
2023/03/08	5.1	99.95	8	100.26	100.50	-3	30,102	-0.01%
2023/03/07	34	98.99	24	99.25	98.50	10	29,772	0.03%
2023/03/06	5	95.96	3	96.47	97.00	2	29,510	0.01%
2023/03/03	2	96.75	3	96.77	94.60	-1	29,941	0.00%
2023/03/02	2	97.05	0	0.00	96.10	2	29,813	0.01%
2023/03/01	9.1	95.33	11	96.06	96.50	-2	29,532	-0.01%
2023/02/24	16	95.66	8	95.13	94.90	8	29,498	0.03%
2023/02/23	6	96.00	10	95.75	95.70	-4	29,418	-0.01%
2023/02/22	17	95.14	18	95.14	94.20	-1	29,235	0.00%
2023/02/21	27.1	95.09	16	95.88	96.40	11.1	29,050	0.04%
2023/02/20	16.1	90.34	1	90.30	92.10	15.1	28,150	0.05%
2023/02/17	7.3	88.84	12	88.45	90.70	-4.8	27,666	-0.02%
2023/02/16	7	87.77	6	87.73	87.80	1	27,018	0.00%
2023/02/15	62	88.37	83	89.25	86.50	-21	26,505	-0.08%
2023/02/14	14	84.20	3	84.00	84.10	11	25,066	0.04%
2023/02/13	0	0.00	3	82.13	83.00	-3	24,737	-0.01%
2023/02/10	7	83.04	2	83.00	81.90	5	24,572	0.02%
2023/02/09	4	82.75	37	81.79	82.00	-33	24,140	-0.14%
2023/02/08	0	0.00	0.1	80.30	79.20	-0.1	23,532	0.00%
2023/02/07	1	79.50	0	0.00	79.20	1	23,300	0.00%
2023/02/03	0	78.30	0	0.00	78.10	0	23,280	0.00%
2023/02/02	1	82.40	2	80.60	79.80	-1	23,012	0.00%
2023/02/01	20	82.00	20	81.40	80.20	0	22,598	0.00%
2023/01/31	42	79.65	14	79.61	81.00	28	22,175	0.13%
2023/01/30	6	75.18	4	75.55	75.50	2	21,424	0.01%
2023/01/17	1	73.90	4	72.85	73.10	-3	21,062	-0.01%
2023/01/16	0	0.00	1	71.50	71.60	-1	20,731	0.00%
2023/01/13	0	0.00	3	70.37	70.60	-3	20,671	-0.01%
2023/01/12	2	71.30	0	0.00	71.20	2	20,626	0.01%
2023/01/11	2	73.80	0	0.00	72.00	2	20,520	0.01%
2023/01/09	0	0.00	0.1	72.80	73.20	-0.1	20,082	0.00%
2023/01/06	0.2	71.67	0.1	70.90	72.70	0.1	19,803	0.00%
2023/01/05	13.2	72.93	12	71.81	71.90	1.2	19,569	0.01%
2023/01/04	26	75.30	29.6	75.05	74.00	-3.6	18,947	-0.02%
2023/01/03	29	72.43	27	72.35	72.10	2	17,477	0.01%
2022/12/30	0	0.00	1	67.40	67.20	-1	16,587	-0.01%
2022/12/28	16	67.47	0	0.00	67.00	16	16,418	0.10%
2022/12/27	1	67.80	1	67.40	67.40	0	16,377	0.00%
2022/12/26	1	66.80	1	66.70	66.50	0	16,059	0.00%
2022/12/23	0	0.00	2	65.70	66.00	-2	16,020	-0.01%
2022/12/22	1	66.20	2	66.10	65.90	-1	15,969	-0.01%
2022/12/21	7	66.01	15	65.56	65.50	-8	15,986	-0.05%
2022/12/20	9	65.71	7	64.54	64.00	2	15,893	0.01%
2022/12/19	1	65.70	1	65.80	66.00	0	15,688	0.00%
2022/12/16	9	68.53	10	68.16	68.30	-1	15,539	-0.01%
2022/12/15	39	67.68	48.6	67.68	68.50	-9.6	15,149	-0.06%
2022/12/14	15	65.57	12.6	65.82	66.50	2.5	14,477	0.02%
2022/12/13	5	64.56	4	66.00	63.60	1	14,285	0.01%
2022/12/12	5	64.32	4	64.43	64.00	1	14,425	0.01%
2022/12/08	1	62.70	2.2	63.28	63.10	-1.2	14,355	-0.01%
2022/12/07	1.6	64.26	1	63.60	62.80	0.6	14,172	0.00%
2022/12/06	46.2	66.53	34	66.16	64.50	12.2	13,764	0.09%
2022/12/05	3	65.33	85	64.72	64.80	-82	12,633	-0.65%
2022/12/02	116.1	63.41	58.9	63.48	65.20	57.2	12,341	0.46%	大買/
2022/12/01	24	59.85	9.1	59.92	59.30	14.9	11,167	0.13%
2022/11/30	1	58.80	2	58.55	58.90	-1	11,006	-0.01%
2022/11/29	21.1	58.29	20	58.05	57.90	1.1	10,836	0.01%
2022/11/28	2	57.95	2	57.65	58.50	0	10,752	0.00%
2022/11/25	4.9	57.58	4	57.95	57.20	0.9	10,536	0.01%
2022/11/24	1	55.90	30	55.50	55.80	-29	10,090	-0.29%
2022/11/23	16	55.10	0	0.00	54.60	16	10,199	0.16%
2022/11/22	8	56.06	0	0.00	55.10	8	10,247	0.08%
2022/11/21	11	54.27	1	55.80	55.70	10	10,152	0.10%
2022/11/18	2	54.85	0	0.00	54.20	2	10,005	0.02%
2022/11/17	3	54.77	6	55.00	55.40	-3	9,856	-0.03%
2022/11/16	1	52.30	0	0.00	52.20	1	9,646	0.01%
2022/11/15	2	53.30	0	0.00	53.20	2	9,931	0.02%
2022/11/14	2	52.35	31	52.44	52.50	-29	10,096	-0.29%
2022/11/11	1	51.70	0	0.00	51.70	1	10,244	0.01%
2022/11/10	1	51.80	1	51.40	51.80	0	10,364	0.00%
2022/11/09	1	53.00	0	0.00	53.10	1	10,932	0.01%
2022/11/08	2	54.05	0	0.00	52.90	2	11,144	0.02%
2022/11/07	0	0.00	6	53.45	53.50	-6	11,328	-0.05%
2022/11/04	35	52.96	4	52.90	53.00	31	11,785	0.26%
2022/11/03	1.1	52.79	0	0.00	52.80	1.1	12,344	0.01%
2022/11/02	1	53.00	1	52.10	52.20	0	12,540	0.00%
2022/11/01	4	52.10	6	52.28	52.40	-2	12,539	-0.02%
2022/10/28	1	50.20	3	49.87	49.05	-2	12,647	-0.02%
2022/10/26	1	51.10	0	0.00	50.00	1	13,071	0.01%
2022/10/25	0.1	51.60	1	51.30	51.10	-0.9	13,337	-0.01%
2022/10/24	1	52.00	0	0.00	52.00	1	14,101	0.01%
2022/10/21	0	0.00	1	52.70	52.10	-1	14,806	-0.01%
2022/10/20	0	0.00	1.1	53.36	52.80	-1.1	14,905	-0.01%
2022/10/19	2	55.00	0	0.00	54.20	2	14,966	0.01%
2022/10/18	1	54.50	0	0.00	54.40	1	15,164	0.01%
2022/10/14	0	0.00	3	56.10	55.40	-3	15,541	-0.02%
2022/10/13	1.2	53.26	1	53.40	53.20	0.2	15,544	0.00%
2022/10/12	0.1	55.10	0	0.00	56.10	0.1	15,480	0.00%
2022/10/11	0	0.00	5	56.60	56.40	-5	15,523	-0.03%
2022/10/07	0	0.00	20	57.80	57.10	-20	15,900	-0.13%
2022/10/05	15	58.13	0	0.00	57.00	15	16,339	0.09%
2022/10/04	14	56.62	6	57.47	57.20	8	16,400	0.05%
2022/10/03	1.1	56.53	1	56.40	56.20	0.1	16,561	0.00%
2022/09/30	1	56.20	1	56.90	56.90	0	16,874	0.00%
2022/09/29	2	58.45	0	0.00	57.00	2	17,211	0.01%
2022/09/28	1.5	58.60	35	58.09	57.60	-33.5	17,426	-0.19%
2022/09/27	2.1	60.30	1	61.00	60.90	1.1	17,803	0.01%
2022/09/26	1.1	60.72	5	62.80	60.60	-4	18,300	-0.02%
2022/09/23	2	64.10	0	0.00	63.80	2	19,012	0.01%
2022/09/22	1	66.30	5	65.58	66.60	-4	19,281	-0.02%
2022/09/21	12	66.10	0	0.00	65.40	12	19,677	0.06%
2022/09/20	2	65.15	2	66.20	66.30	0	20,980	0.00%
2022/09/19	6	65.85	2	65.95	64.20	4	21,765	0.02%
2022/09/16	6	66.63	7	65.79	64.50	-1	21,976	0.00%
2022/09/15	2	66.90	2	66.00	66.00	0	21,874	0.00%
2022/09/14	0	0.00	1	65.40	65.80	-1	21,968	0.00%
2022/09/13	5	65.90	0	0.00	66.10	5	21,968	0.02%
2022/09/12	1	66.29	2	67.20	66.00	-1	21,911	0.00%
2022/09/08	31	66.21	37	65.97	66.90	-6	21,750	-0.03%
2022/09/07	1	63.90	1	64.30	63.80	0	21,449	0.00%
2022/09/06	2	63.60	0	63.60	63.50	2	21,508	0.01%
2022/09/02	7.1	65.25	5	64.68	64.80	2.1	21,343	0.01%
2022/09/01	8	65.85	1	66.20	65.80	7	21,248	0.03%
2022/08/31	6.2	66.95	11	66.44	66.20	-4.8	21,323	-0.02%
2022/08/30	6	65.70	9.4	66.27	66.30	-3.4	21,126	-0.02%
2022/08/29	4	63.13	8	64.55	64.40	-4	20,859	-0.02%
2022/08/26	3	64.83	4	64.58	64.20	-1	20,704	0.00%
2022/08/25	4	66.20	2	64.65	65.00	2	20,571	0.01%
2022/08/24	3	65.67	8	65.60	65.40	-5	20,454	-0.02%
2022/08/23	5	65.36	6	65.60	65.80	-1	20,401	0.00%
2022/08/22	10	65.30	2	65.40	65.00	8	20,372	0.04%
2022/08/19	5	63.84	18	64.22	63.70	-13	19,978	-0.07%
2022/08/18	17.1	63.01	7	62.77	64.00	10.1	19,698	0.05%
2022/08/17	8	62.50	30	62.22	62.00	-22	19,495	-0.11%
2022/08/16	30	63.90	23	62.38	62.10	7	19,317	0.04%
2022/08/15	18	63.90	22	64.24	64.70	-4	18,711	-0.02%
2022/08/12	13	62.94	10	63.12	63.10	3	18,500	0.02%
2022/08/11	28	61.73	27	62.59	62.90	1	18,272	0.01%
2022/08/10	22	60.62	26	61.02	61.50	-4	17,823	-0.02%
2022/08/09	0	0.00	50.3	59.30	58.40	-50.3	17,220	-0.29%
2022/08/08	50	58.20	0	0.00	58.30	50	17,080	0.29%
2022/08/05	3.1	57.73	2	57.70	57.70	1.1	17,148	0.01%
2022/08/04	2.1	56.90	4	57.23	57.30	-1.9	17,228	-0.01%
2022/08/03	0	57.10	5	59.00	57.70	-5	17,106	-0.03%
2022/08/02	14	58.84	4.2	59.05	58.90	9.8	16,927	0.06%
2022/08/01	4.1	58.62	2	58.75	59.10	2.1	16,851	0.01%
2022/07/29	4	56.95	13	57.55	58.20	-9	16,566	-0.05%
2022/07/28	2	55.85	3	56.73	56.70	-1	15,807	-0.01%
2022/07/26	0	0.00	42	52.71	53.40	-42	15,289	-0.27%
2022/07/25	51	53.18	1	53.20	52.90	50	15,443	0.32%
2022/07/22	0	0.00	1	55.00	54.80	-1	15,678	-0.01%
2022/07/21	7	53.14	80	52.94	53.90	-73	15,833	-0.46%
2022/07/20	20	54.10	0	0.00	54.10	20	16,130	0.12%
2022/07/19	1	54.70	1	55.00	54.60	0	16,269	0.00%
2022/07/18	20	54.55	10	54.50	54.60	10	16,315	0.06%
2022/07/15	13	54.24	4	54.38	54.00	9	16,492	0.05%
2022/07/14	76	55.08	61	55.85	56.40	15	16,753	0.09%
2022/07/13	166	55.33	144	55.81	54.80	22	17,209	0.13%	大買/大賣/
2022/07/12	1	54.90	7	54.33	54.10	-6	17,341	-0.03%
2022/07/11	4	54.75	3	54.97	55.00	1	18,146	0.01%
2022/07/08	8	55.48	0	0.00	54.20	8	18,223	0.04%
2022/07/07	11	54.58	15	55.32	55.50	-4	17,929	-0.02%
2022/07/06	0	0.00	1	55.00	54.10	-1	17,590	-0.01%
2022/07/05	37	55.37	31	54.94	54.70	6	17,415	0.03%
2022/07/04	32.1	54.55	28	55.54	55.60	4.1	16,970	0.02%
2022/07/01	4	55.48	10	55.75	55.50	-6	16,541	-0.04%
2022/06/30	21	55.32	8	55.11	55.10	13	15,706	0.08%
2022/06/29	8	55.23	7	54.54	54.40	1	15,419	0.01%
2022/06/28	95	56.55	240.1	56.15	55.00	-145.1	15,986	-0.91%	大賣/鉅額交易
2022/06/27	142	54.96	18	54.54	54.90	124	14,665	0.85%	大買/鉅額交易
2022/06/24	17	51.78	17	52.14	53.80	0	13,696	0.00%
2022/06/23	7	49.29	7	49.06	48.95	0	13,228	0.00%
2022/06/22	9	49.00	4	49.20	49.05	5	13,237	0.04%
2022/06/21	4	47.90	0	0.00	48.55	4	13,481	0.03%
2022/06/20	11	47.54	1	47.75	46.90	10	13,750	0.07%
2022/06/17	1	47.25	0	0.00	47.95	1	14,125	0.01%
2022/06/16	6	48.70	0	0.00	47.65	6	14,939	0.04%
2022/06/15	5	48.27	20	50.30	48.05	-15	15,203	-0.10%
2022/06/14	0	49.20	0	0.00	49.30	0	15,377	0.00%
2022/06/13	1	50.20	3	50.03	49.95	-2	16,195	-0.01%
2022/06/10	2	51.10	0	0.00	51.30	2	16,713	0.01%
2022/06/09	4	51.43	3.5	51.76	51.10	0.5	17,198	0.00%
2022/06/08	0.1	50.30	0	0.00	49.80	0.1	17,165	0.00%
2022/06/06	1	50.50	1	50.10	50.00	0	17,158	0.00%
2022/06/02	1	50.60	0	0.00	50.20	1	17,196	0.01%
2022/06/01	20	51.01	20	50.52	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	19	50.96	18	51.90	51.90	1	17,036	0.01%
2022/05/27	0	0.00	0.5	49.70	49.80	-0.5	16,810	0.00%
2022/05/26	0	49.85	0	0.00	49.40	0	16,750	0.00%
2022/05/25	0	49.55	0	0.00	49.50	0	16,661	0.00%
2022/05/24	1	49.15	0	0.00	49.00	1	16,638	0.01%
2022/05/20	0	0.00	20	49.55	48.95	-20	16,469	-0.12%
2022/05/19	0	48.95	0	48.90	49.00	0	16,405	0.00%
2022/05/16	40	49.13	20	48.70	49.45	20	16,202	0.12%
2022/05/12	3.6	47.78	0	0.00	46.35	3.6	15,880	0.02%
2022/05/11	35.6	49.12	35.1	48.05	48.05	0.5	15,656	0.00%
2022/05/09	0.7	49.87	2	49.50	50.00	-1.4	15,465	-0.01%
2022/05/06	1.1	51.81	2	52.00	51.80	-1	15,251	-0.01%
2022/05/04	0	0.00	2	52.25	52.60	-2	15,094	-0.01%
2022/05/03	7.1	52.38	0	52.60	52.50	7	14,998	0.05%
2022/04/29	15.1	54.35	18	54.98	54.40	-3	14,716	-0.02%
2022/04/28	18	57.48	11	58.04	55.60	7	14,435	0.05%
2022/04/27	1.1	57.29	4	56.98	57.00	-3	13,926	-0.02%
2022/04/26	7	56.17	3	56.67	56.40	4	13,487	0.03%
2022/04/25	3.2	53.93	2	55.50	54.10	1.2	12,923	0.01%
2022/04/22	19.1	55.95	3	56.03	56.50	16.1	12,677	0.13%
2022/04/21	2.1	57.61	0	0.00	56.30	2.1	12,534	0.02%
2022/04/20	11	56.84	109	58.16	57.60	-98	12,214	-0.80%	大賣/
2022/04/19	107	56.66	7	56.69	57.30	100	11,523	0.87%	大買/
2022/04/18	11	55.77	10	55.78	55.30	1	10,878	0.01%
2022/04/15	9.5	55.86	38	54.90	55.60	-28.5	10,439	-0.27%
2022/04/14	30	55.00	0	0.00	55.50	30	9,471	0.32%
2022/04/13	0	0.00	1	52.70	52.90	-1	9,118	-0.01%
2022/04/11	1	53.10	0	0.00	53.60	1	8,999	0.01%
2022/04/08	1	52.80	0	0.00	52.90	1	8,831	0.01%
2022/04/07	1	52.00	0	0.00	51.60	1	8,700	0.01%
2022/04/06	0	0.00	1	53.30	53.90	-1	8,537	-0.01%
2022/04/01	1	54.39	1	54.20	54.00	0	8,419	0.00%
2022/03/31	8	55.74	7.1	56.44	54.70	0.9	8,231	0.01%
2022/03/29	1	54.10	2	53.70	54.00	-1	7,173	-0.01%
2022/03/28	1	54.20	3	54.00	54.70	-2	7,042	-0.03%
2022/03/25	4	53.80	6	53.53	53.80	-2	6,846	-0.03%
2022/03/24	11	55.24	7	54.43	53.70	4	6,702	0.06%
2022/03/23	17	54.62	26	54.31	54.70	-9	6,272	-0.14%
2022/03/22	4	53.60	3	55.00	54.90	1	5,971	0.02%
2022/03/21	12	53.68	17	53.95	54.10	-5	5,535	-0.09%
2022/03/18	3	50.77	1	51.70	50.80	2	4,688	0.04%
2022/03/17	8	50.98	7	51.13	51.10	1	4,392	0.02%
2022/03/16	18	51.80	11.8	51.82	51.90	6.3	4,011	0.16%
2022/03/15	5	49.54	112	49.28	49.10	-107	3,156	-3.39%	大賣/鉅額交易
2022/03/14	103	48.26	11.1	49.11	50.10	91.9	2,651	3.47%	大買/
2022/03/11	4	45.28	8	45.44	45.55	-4	2,123	-0.19%
2022/03/10	0	0.00	15	43.20	44.45	-15	1,991	-0.75%
2022/03/09	0	0.00	1	42.30	42.25	-1	1,908	-0.05%
2022/03/04	1	43.80	0	0.00	43.75	1	1,915	0.05%
2022/02/10	0	0.00	6	43.65	43.65	-6	2,606	-0.23%
2022/02/09	0	43.80	0	0.00	44.00	0	2,656	0.00%
2022/01/21	1	42.47	0	0.00	42.30	1	2,841	0.04%
2022/01/14	0	43.80	0	0.00	43.50	0	3,482	0.00%
2022/01/12	0	44.65	0	0.00	44.35	0	4,166	0.00%
2022/01/05	0	0.00	2	45.85	45.35	-2	4,189	-0.05%
2022/01/03	1	45.45	3	45.00	44.85	-2	4,206	-0.05%
2021/12/30	0	45.25	0	0.00	45.25	0	4,244	0.00%
2021/12/24	2	44.90	0	0.00	44.90	2	4,811	0.04%
2021/12/20	2	43.40	0	0.00	43.30	2	5,282	0.04%
2021/12/16	1	43.30	1	43.40	43.05	0	5,253	0.00%
2021/12/14	0	43.95	0	0.00	43.25	0	5,238	0.00%
2021/12/13	0	0.00	1	43.70	43.30	-1	5,242	-0.02%
2021/12/10	0	0.00	1	43.50	43.70	-1	5,235	-0.02%
2021/12/08	0	44.50	0	0.00	44.30	0	5,196	0.00%
2021/12/07	1	45.05	0	0.00	45.00	1	5,129	0.02%
2021/12/02	2	45.28	0	0.00	44.80	2	5,147	0.04%
2021/11/29	0	0.00	1	44.40	44.50	-1	5,193	-0.02%
2021/11/26	0	0.00	0	45.20	44.70	0	5,164	0.00%
2021/11/24	0	0.00	1	45.65	45.75	-1	5,148	-0.02%
2021/11/23	3	45.93	0	45.85	45.95	3	5,135	0.06%
2021/11/22	0	0.00	1	44.80	45.55	-1	5,109	-0.02%
2021/11/19	1	45.60	2	44.85	45.00	-1	5,067	-0.02%
2021/11/18	0	45.60	0	0.00	45.60	0	5,047	0.00%
2021/11/17	3	45.25	2	45.15	45.55	1	5,015	0.02%
2021/11/16	1	44.65	0	0.00	45.65	1	4,981	0.02%
2021/11/15	9	43.48	0	0.00	43.95	9	4,853	0.19%
2021/11/12	1	42.91	0	0.00	43.60	1	4,821	0.02%
2021/11/10	0	42.60	0	0.00	42.60	0	4,747	0.00%
2021/11/02	0	0.00	5	41.65	41.25	-5	4,741	-0.11%
2021/11/01	3	41.78	10	42.06	42.05	-7	4,685	-0.15%
2021/10/29	1.1	41.01	0	0.00	41.15	1.1	4,661	0.02%
2021/10/28	3	40.70	0	0.00	41.10	3	4,626	0.07%
2021/10/27	0	0.00	11	39.41	39.75	-11	4,571	-0.24%
2021/10/26	0	0.00	1	39.85	39.35	-1	4,630	-0.02%
2021/10/25	1	41.00	9	41.15	40.20	-8	4,527	-0.18%
2021/10/22	1	41.50	0	0.00	41.50	1	4,748	0.02%
2021/10/21	10	41.38	1	41.25	41.30	9	4,695	0.19%
2021/10/20	1	45.80	1	45.70	45.75	0	4,045	0.00%
2021/10/18	0	46.00	0	0.00	45.75	0	4,021	0.00%
2021/10/15	1	46.15	0	0.00	45.75	1	4,047	0.02%
2021/10/13	7	46.11	0	0.00	45.85	7	4,126	0.17%
2021/10/06	0	0.00	1	48.00	46.50	-1	4,154	-0.02%
2021/10/04	2	46.90	0	0.00	46.40	2	4,066	0.05%
2021/10/01	3	48.73	6	49.23	46.50	-3	4,025	-0.07%
2021/09/30	4	48.64	0	0.00	48.75	4	3,694	0.11%
2021/09/29	3	46.70	15	48.72	48.70	-12	3,488	-0.34%
2021/09/23	0	46.10	0	0.00	46.10	0	3,285	0.00%
2021/09/22	0	0.00	4	45.19	45.60	-4	3,337	-0.12%
2021/09/08	4	44.98	2	44.95	45.00	2	4,384	0.05%
2021/09/07	11	45.96	0	0.00	46.00	11	4,414	0.25%
2021/09/06	1	48.50	0	0.00	47.85	1	4,409	0.02%
2021/08/30	0	0.00	1	48.70	48.50	-1	4,467	-0.02%
2021/08/25	0.1	47.60	0	0.00	47.70	0.1	4,605	0.00%
2021/08/16	1	46.50	0	0.00	46.45	1	4,928	0.02%
2021/08/13	2	47.10	0	0.00	47.10	2	4,912	0.04%
2021/08/10	1.2	48.34	0.1	48.60	48.20	1	5,155	0.02%
2021/08/09	2	49.38	0.1	49.55	49.20	1.9	5,268	0.04%
2021/08/06	0.1	50.40	0	0.00	50.00	0.1	5,382	0.00%
2021/07/29	5	50.00	0	0.00	50.20	5	6,132	0.08%
2021/07/28	6.5	51.48	4	51.13	50.30	2.5	6,125	0.04%
2021/07/27	2	50.00	0	0.00	51.00	2	6,037	0.03%
2021/07/26	0	0.00	3	49.95	49.75	-3	6,042	-0.05%
2021/07/20	11	50.04	0	0.00	49.80	11	6,381	0.17%
2021/07/19	10	50.60	0	0.00	50.80	10	6,457	0.15%
2021/07/13	1	50.00	0	0.00	49.70	1	7,214	0.01%
2021/07/12	2	49.80	0	0.00	49.70	2	7,453	0.03%
2021/07/09	3	49.10	0	0.00	49.10	3	7,525	0.04%
2021/07/08	2	49.70	0	0.00	49.80	2	7,848	0.03%
2021/07/07	0	50.00	0	0.00	49.90	0	8,285	0.00%
2021/07/02	1	49.90	0	0.00	50.00	1	9,650	0.01%
2021/06/29	0	0.00	1	50.80	50.50	-1	10,099	-0.01%
2021/06/28	1	51.00	0	0.00	51.00	1	10,209	0.01%
2021/06/22	2	52.25	4	52.30	53.00	-2	10,174	-0.02%
2021/06/21	1	49.70	1	50.70	50.20	0	9,833	0.00%
2021/06/18	0	51.00	0	0.00	50.40	0	9,937	0.00%
2021/06/04	2	50.55	1	51.50	50.30	1	12,105	0.01%
2021/06/03	0	50.90	0	0.00	50.70	0	12,176	0.00%
2021/06/01	0	0.00	1	51.70	51.50	-1	12,559	-0.01%
2021/05/31	1	51.40	0	0.00	51.20	1	13,051	0.01%
2021/05/27	0	0.00	1	51.50	51.50	-1	13,815	-0.01%
2021/05/26	1	50.20	2	50.25	50.40	-1	13,869	-0.01%
2021/05/20	0	0.00	150	49.03	47.55	-150	14,394	-1.04%	大賣/鉅額交易
2021/05/19	1	48.35	1	47.45	48.80	0	14,474	0.00%
2021/05/18	2	46.68	1	46.00	47.45	1	14,584	0.01%
2021/05/17	0	0.00	2	44.40	44.65	-2	14,712	-0.01%
2021/05/14	9	48.36	6	48.33	47.50	3	14,647	0.02%
2021/05/13	2	47.30	1.2	47.13	47.00	0.8	14,627	0.01%
2021/05/12	12.3	44.61	14.5	45.40	45.75	-2.2	14,724	-0.01%
2021/05/11	4.2	48.75	0	0.00	49.20	4.2	14,627	0.03%
2021/05/07	0	0.00	0.2	52.10	52.50	-0.2	15,779	0.00%
2021/05/06	0.1	50.90	0	0.00	51.70	0.1	15,779	0.00%
2021/05/05	2.1	50.30	10	49.30	49.50	-7.9	15,623	-0.05%
2021/05/04	1	51.50	0	0.00	49.35	1	15,716	0.01%
2021/04/29	2	53.35	0	0.00	53.50	2	15,766	0.01%
2021/04/28	0	0.00	2	53.80	53.50	-2	15,790	-0.01%
2021/04/27	0	0.00	14	54.17	54.10	-14	15,841	-0.09%
2021/04/26	1	54.20	5	54.10	54.20	-4	15,879	-0.03%
2021/04/23	0	0.00	6	53.70	53.70	-6	16,025	-0.04%
2021/04/22	7.1	55.41	4	54.20	54.10	3.1	16,084	0.02%
2021/04/21	2	56.00	5	57.02	56.30	-3	15,904	-0.02%
2021/04/20	13	55.62	5	55.58	56.00	8	15,756	0.05%
2021/04/19	5	56.18	20	55.80	56.30	-15	15,798	-0.09%
2021/04/16	4	54.30	5	56.04	56.10	-1	15,903	-0.01%
2021/04/15	0	54.50	1	54.40	53.70	-1	15,762	-0.01%
2021/04/14	3	53.31	3	54.50	54.10	0	15,998	0.00%
2021/04/13	1	56.70	6	57.42	55.40	-5	16,006	-0.03%
2021/04/12	159	56.28	25	56.90	56.40	134	15,934	0.84%	大買/鉅額交易
2021/04/09	9	56.46	7	57.00	57.30	2	16,319	0.01%
2021/04/08	3	54.20	152	55.20	54.30	-149	16,049	-0.93%	大賣/鉅額交易
2021/04/07	3	54.43	0	0.00	54.40	3	16,015	0.02%
2021/04/06	3	53.37	1	52.80	53.40	2	16,165	0.01%
2021/04/01	1	52.80	0	0.00	52.70	1	16,164	0.01%
2021/03/31	4	53.63	3	53.90	52.80	1	16,177	0.01%
2021/03/30	1	52.90	0	0.00	53.50	1	16,210	0.01%
2021/03/29	1	53.30	2	53.60	53.50	-1	16,443	-0.01%
2021/03/26	1	52.00	0	0.00	52.60	1	16,622	0.01%
2021/03/25	2	52.30	133.6	52.11	51.80	-131.6	16,865	-0.78%	大賣/鉅額交易
2021/03/24	205	53.44	230	53.00	53.20	-25	17,349	-0.14%	大買/大賣/
2021/03/23	159	53.98	0	0.00	53.90	159	17,498	0.91%	大買/鉅額交易
2021/03/22	4	53.28	1	53.40	53.20	3	17,696	0.02%
2021/03/19	3	54.17	0	0.00	54.00	3	18,236	0.02%
2021/03/18	3	54.97	5	55.06	55.00	-2	18,672	-0.01%
2021/03/17	7	54.13	17	54.32	53.80	-10	19,532	-0.05%
2021/03/16	5	54.98	8	54.66	54.70	-3	20,212	-0.01%
2021/03/15	152	55.30	0	0.00	55.10	152	20,601	0.74%	大買/鉅額交易
2021/03/12	7.3	54.83	9	55.02	54.60	-1.7	21,284	-0.01%
2021/03/11	6	53.23	1	53.20	53.10	5	21,124	0.02%
2021/03/10	2	51.70	0	0.00	52.00	2	21,286	0.01%
2021/03/09	2	52.00	0	0.00	51.80	2	21,847	0.01%
2021/03/08	102	52.41	90	52.80	51.90	12	21,986	0.05%	大買/
2021/03/05	2	51.15	5.8	51.79	51.40	-3.8	22,218	-0.02%
2021/03/04	6	53.85	2	53.40	52.70	4	22,943	0.02%
2021/03/03	10.4	52.96	6	53.37	53.90	4.4	23,991	0.02%
2021/03/02	1	50.80	1	50.60	50.20	0	24,507	0.00%
2021/02/26	0	0.00	4	49.50	50.10	-4	26,263	-0.02%
2021/02/25	3	50.73	1.3	50.35	50.40	1.7	26,622	0.01%
2021/02/24	2	51.60	13.2	50.41	50.40	-11.2	26,877	-0.04%
2021/02/23	6	51.48	10	51.07	51.70	-4	27,023	-0.01%
2021/02/22	2.5	51.11	0	0.00	51.40	2.5	27,601	0.01%
2021/02/19	2.1	49.91	0	0.00	50.00	2.1	27,761	0.01%
2021/02/18	1	49.95	1	50.00	50.50	0	27,860	0.00%
2021/02/17	4	49.30	0	0.00	49.30	4	27,884	0.01%
2021/02/04	2	47.30	0	0.00	47.45	2	28,067	0.01%
2021/02/03	2	47.80	0	0.00	47.20	2	28,193	0.01%
2021/02/02	1	46.70	0	0.00	46.70	1	28,299	0.00%
2021/02/01	1	46.00	1	46.25	46.75	0	28,457	0.00%
2021/01/29	5	49.37	7	48.68	47.90	-2	28,128	-0.01%
2021/01/25	3	48.28	4	48.20	48.10	-1	29,673	0.00%
2021/01/22	1	46.00	0.1	46.45	46.45	0.9	30,115	0.00%
2021/01/21	0	0.00	0.5	45.30	45.40	-0.5	30,797	0.00%
2021/01/20	0	0.00	1	47.05	45.30	-1	32,476	0.00%
2021/01/19	2	47.28	1	47.30	47.55	1	32,656	0.00%
2021/01/18	1	47.65	2	46.45	47.65	-1	33,008	0.00%
2021/01/15	3	47.07	2	47.00	47.05	1	33,369	0.00%
2021/01/13	4	48.03	0	0.00	48.20	4	33,635	0.01%
2021/01/12	5	48.80	1	48.35	48.25	4	33,857	0.01%
2021/01/08	1	48.05	0	0.00	48.20	1	34,121	0.00%
2021/01/07	10	48.56	1	47.85	47.75	9	34,457	0.03%
2021/01/06	0	0.00	3	47.88	47.10	-3	35,051	-0.01%
2021/01/05	9	48.77	8	48.99	48.65	1	35,154	0.00%
2021/01/04	6.1	51.34	5	49.43	49.10	1.1	35,607	0.00%
2020/12/31	3	53.93	174	53.85	53.60	-171	35,064	-0.49%	大賣/鉅額交易
2020/12/30	1	55.70	1	56.20	56.20	0	34,948	0.00%
2020/12/29	6	56.55	7	56.06	55.90	-1	35,653	0.00%
2020/12/28	3	54.83	2	54.30	55.20	1	35,848	0.00%
2020/12/24	1	55.50	0	0.00	54.70	1	36,688	0.00%
2020/12/22	1	54.90	1.2	54.62	53.10	-0.2	37,382	0.00%
2020/12/21	3	55.70	0	0.00	55.50	3	37,567	0.01%
2020/12/18	216	56.52	46	55.08	55.80	170	38,202	0.45%	大買/鉅額交易
2020/12/17	8	52.96	5	52.90	53.00	3	38,116	0.01%
2020/12/16	17	53.65	17	53.75	54.20	0	38,160	0.00%
2020/12/15	11	53.05	427	53.92	51.80	-416	38,056	-1.09%	大賣/鉅額交易
2020/12/14	0	0.00	240	55.59	55.60	-240	37,801	-0.63%	大賣/鉅額交易
2020/12/11	26	58.48	35	59.70	55.80	-9	37,521	-0.02%
2020/12/10	14.1	63.91	12	63.23	61.70	2.1	36,688	0.01%
2020/12/09	38.1	60.81	1	61.00	63.30	37.1	36,539	0.10%
2020/12/08	43	60.35	76	61.00	61.50	-33	37,342	-0.09%
2020/12/07	80	58.38	33	57.40	58.20	47	37,134	0.13%
2020/12/04	29	57.40	43	57.71	57.30	-14	37,103	-0.04%
2020/12/03	138	58.51	32	58.43	58.30	106	37,234	0.28%	大買/鉅額交易
2020/12/02	4	57.98	2	57.65	57.40	2	37,364	0.01%
2020/12/01	3	57.57	1	58.80	58.00	2	38,275	0.01%
2020/11/30	16	57.71	22	57.82	58.50	-6	38,300	-0.02%
2020/11/27	15	57.84	15	56.98	56.70	0	37,928	0.00%
2020/11/26	536.7	56.55	38	55.75	55.60	498.7	37,034	1.35%	大買/鉅額交易
2020/11/25	19	55.31	27	53.79	56.10	-8	36,177	-0.02%
2020/11/24	17	51.37	11	51.05	51.00	6	34,519	0.02%
2020/11/23	8	49.34	4	50.25	50.90	4	34,095	0.01%
2020/11/20	18	49.62	17	49.88	49.65	1	33,763	0.00%
2020/11/19	5	50.96	72	51.22	50.30	-67	33,458	-0.20%
2020/11/18	1	48.60	6	47.93	49.75	-5	32,719	-0.02%
2020/11/17	17	47.34	15	48.06	47.65	2	32,390	0.01%
2020/11/16	1	47.70	0	0.00	47.55	1	32,271	0.00%
2020/11/13	14	46.85	11	47.38	48.55	3	32,114	0.01%
2020/11/12	22	48.41	0	0.00	47.20	22	32,031	0.07%
2020/11/11	21	48.20	22	48.44	48.65	-1	32,081	0.00%
2020/11/10	98	49.07	0	0.00	48.80	98	32,097	0.31%
2020/11/09	50	50.00	0	0.00	49.85	50	31,720	0.16%
2020/11/06	43	49.74	35	49.92	50.00	8	31,373	0.03%
2020/11/05	20	50.65	21	50.95	50.20	-1	31,123	0.00%
2020/11/04	4	49.31	1	49.05	49.00	3	30,304	0.01%
2020/11/03	0	0.00	103	49.80	49.60	-103	29,905	-0.34%	大賣/鉅額交易
2020/11/02	5	48.60	5	48.67	49.05	0	29,259	0.00%
2020/10/30	39	51.12	224	50.64	48.15	-185	28,635	-0.65%	大賣/鉅額交易
2020/10/29	204	52.09	15	52.04	51.90	189	27,928	0.68%	大買/鉅額交易
2020/10/28	52	52.35	61	52.26	53.00	-9	27,143	-0.03%
2020/10/27	9	49.54	11	49.22	48.75	-2	25,399	-0.01%
2020/10/26	51	49.23	80	49.47	49.45	-29	25,117	-0.12%
2020/10/23	11	48.22	9	48.15	49.00	2	24,608	0.01%
2020/10/22	6	46.35	21	47.27	47.00	-15	24,019	-0.06%
2020/10/21	11	46.59	11	46.23	46.10	0	23,783	0.00%
2020/10/20	54	46.45	37	46.14	45.90	17	23,587	0.07%
2020/10/19	22.3	47.27	20	47.63	47.25	2.3	23,359	0.01%
2020/10/16	42	48.90	17	48.73	47.40	25	23,270	0.11%
2020/10/15	21	50.50	19	50.12	49.30	2	22,868	0.01%
2020/10/14	15	50.47	63	50.85	50.70	-48	22,361	-0.21%
2020/10/13	20	48.81	13	48.91	49.40	7	21,443	0.03%
2020/10/12	63	48.29	67	48.58	49.40	-4	20,980	-0.02%
2020/10/08	16	46.86	10	46.55	47.00	6	20,214	0.03%
2020/10/07	4	47.00	5	46.40	46.55	-1	19,873	-0.01%
2020/10/06	146	47.18	377	46.44	46.90	-231	19,520	-1.18%	大買/大賣/鉅額交易
2020/10/05	279	44.10	0	0.00	45.60	279	18,668	1.49%	大買/鉅額交易
2020/09/30	37	43.59	70	42.91	42.70	-33	18,081	-0.18%
2020/09/29	11	42.29	2	41.65	41.65	9	17,218	0.05%
2020/09/28	36	42.46	142	41.60	43.10	-106	16,997	-0.62%	大賣/鉅額交易
2020/09/25	218.1	45.58	117	41.84	42.65	101.1	16,664	0.61%	大買/大賣/鉅額交易
2020/09/24	7	45.81	9	46.01	44.75	-2	15,808	-0.01%
2020/09/23	4	46.03	1	47.05	47.10	3	15,373	0.02%
2020/09/22	34.2	49.79	3	48.65	48.40	31.2	14,434	0.22%
2020/09/21	3	51.70	2	52.10	51.50	1	13,840	0.01%
2020/09/18	14	51.57	10	51.80	51.20	4	13,532	0.03%
2020/09/17	2	51.90	2	51.05	51.30	0	13,284	0.00%
2020/09/16	11	50.96	11	51.25	51.60	0	12,833	0.00%
2020/09/15	10	51.45	12	52.13	52.00	-2	12,553	-0.02%
2020/09/14	10	51.69	7	51.26	51.50	3	12,216	0.02%
2020/09/11	36	55.74	28	56.31	52.40	8	11,514	0.07%
2020/09/10	3	52.87	3	52.70	53.40	0	10,049	0.00%
2020/09/09	2	50.20	2	49.38	49.75	0	9,160	0.00%
2020/09/08	19	49.71	24	48.86	48.50	-5	8,760	-0.06%
2020/09/07	10	49.76	14	50.08	51.00	-4	8,130	-0.05%
2020/09/04	19	46.01	24	45.08	46.60	-5	7,381	-0.07%
2020/09/03	25	43.35	18	42.97	44.30	7	6,205	0.11%
2020/09/02	22	40.67	14	40.09	42.15	8	5,672	0.14%
2020/09/01	11	39.73	8.8	40.02	39.95	2.3	5,137	0.04%
2020/08/28	0	0.00	6	34.45	34.55	-6	4,125	-0.15%
2020/08/27	2	32.80	0	0.00	33.00	2	3,918	0.05%
2020/08/21	2	33.10	2	32.80	32.75	0	4,006	0.00%
2020/08/20	0	0.00	1	32.70	32.65	-1	3,967	-0.03%
2020/08/19	2	33.85	2	34.65	34.25	0	3,841	0.00%
2020/08/18	2	34.05	0	0.00	34.05	2	3,756	0.05%
2020/08/14	5	31.10	10	31.57	31.40	-5	3,273	-0.15%
2020/08/12	2	30.90	0	0.00	31.25	2	3,091	0.06%
2020/08/05	0	0.00	3	30.55	30.90	-3	3,318	-0.09%
2020/08/04	0	0.00	2	30.65	30.90	-2	3,392	-0.06%
2020/08/03	3	31.23	1	30.90	30.90	2	3,406	0.06%
2020/07/30	3	30.60	0	0.00	30.45	3	3,316	0.09%
2020/07/29	0	0.00	40	29.10	29.80	-40	3,276	-1.22%
2020/07/24	1	30.75	3	31.05	30.35	-2	3,252	-0.06%
2020/07/23	4	31.54	0	0.00	31.55	4	3,207	0.12%
2020/07/22	1	30.60	0	0.00	30.75	1	3,084	0.03%
2020/06/30	1	27.70	0	0.00	27.65	1	2,676	0.04%
2020/06/15	0	0.00	1	27.55	27.40	-1	2,895	-0.03%
2020/06/09	1	28.85	0	0.00	29.00	1	2,968	0.03%
2020/06/05	0	0.00	3	28.45	29.20	-3	3,054	-0.10%
2020/06/03	0	0.00	20	28.00	28.10	-20	3,093	-0.65%
2020/06/02	1	28.40	91	28.36	28.15	-90	3,074	-2.93%
2020/06/01	0	0.00	10	28.85	28.65	-10	3,033	-0.33%
2020/05/29	1	28.50	0	0.00	28.50	1	3,015	0.03%
2020/05/28	1	29.15	0	0.00	29.20	1	2,941	0.03%
2020/05/27	0	0.00	20	27.74	28.00	-20	2,845	-0.70%
2020/05/26	25	27.60	0	0.00	27.60	25	2,843	0.88%
2020/05/22	95	27.43	0	0.00	27.40	95	2,924	3.25%
2020/05/21	1	27.60	0	0.00	27.65	1	2,917	0.03%
2020/05/20	6	27.65	0	0.00	27.60	6	2,918	0.21%
2020/05/19	0	0.00	6	28.00	27.70	-6	2,894	-0.21%
2020/05/18	19	27.55	0	0.00	27.55	19	2,857	0.66%
2020/05/13	25	27.21	25	27.57	27.50	0	2,818	0.00%
2020/05/12	0.1	27.50	33	26.99	27.65	-32.9	2,768	-1.19%
2020/05/11	33	26.44	0	0.00	27.20	33	2,698	1.22%
2020/04/20	0	0.00	2	24.45	24.50	-2	3,495	-0.06%
2020/04/10	0.1	23.65	0	0.00	23.65	0.1	3,715	0.00%
2020/04/07	0	0.00	1	23.10	23.15	-1	4,070	-0.02%
2020/03/26	0	0.00	1	22.00	21.80	-1	4,016	-0.02%
2020/03/25	2	21.35	0	0.00	21.85	2	3,996	0.05%
2020/03/23	0.1	20.65	0	0.00	20.70	0.1	3,969	0.00%
2020/03/19	11	19.70	10	19.85	19.70	1	3,930	0.03%
2020/03/17	0.1	21.60	1	21.65	21.70	-0.9	3,843	-0.02%
2020/03/12	2	23.60	0	0.00	23.45	2	3,674	0.05%
2020/03/09	0	0.00	2	25.45	25.05	-2	3,467	-0.06%
2020/03/02	0	0.00	64	25.72	25.80	-64	3,465	-1.85%
2020/02/27	2	26.35	0	0.00	26.00	2	3,421	0.06%
2020/02/20	0.1	27.70	0	0.00	27.75	0.1	3,208	0.00%
2020/02/13	0	0.00	2	27.70	27.55	-2	3,075	-0.07%
2020/02/12	0	0.00	1	28.00	28.05	-1	3,030	-0.03%
2020/02/11	1	28.20	0	0.00	28.05	1	2,997	0.03%
2020/02/07	40	28.45	0	0.00	28.40	40	2,903	1.38%
2020/02/06	2	28.68	1	28.50	28.70	1	2,842	0.04%
2020/02/05	0	0.00	4	27.95	27.80	-4	2,690	-0.15%
2020/02/04	1	27.70	0	0.00	27.60	1	2,610	0.04%
2020/02/03	34	26.57	0	0.00	26.90	34	2,527	1.35%
2020/01/30	1.1	26.49	5	26.38	26.45	-3.9	2,344	-0.17%
2020/01/17	22	26.96	1	27.30	27.15	21	2,170	0.97%
2020/01/16	12.1	28.00	12	28.57	27.85	0.1	2,020	0.00%
2020/01/13	10	25.95	4	25.91	25.95	6	1,732	0.35%
2020/01/10	0.1	25.90	0	0.00	26.00	0.1	1,698	0.01%
2020/01/09	3	26.10	4	26.18	26.45	-1	1,620	-0.06%
2020/01/08	0	0.00	4	25.00	25.15	-4	1,500	-0.27%
2020/01/03	0	0.00	3	25.60	25.60	-3	1,351	-0.22%
2020/01/02	2	25.25	0	0.00	25.55	2	1,251	0.16%
2019/12/31	28	24.50	26	24.65	24.30	2	1,110	0.18%
2019/12/30	2	23.05	3	23.05	22.90	-1	916	-0.11%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/26	0	0.00	173	22.72	22.75	-173	891	-19.41%	大賣/鉅額交易
2019/12/25	175	22.84	0	0.00	22.70	175	884	19.79%	大買/鉅額交易
2019/12/24	0	0.00	13	22.46	22.45	-13	856	-1.52%
2019/11/27	0	0.00	1	21.65	21.70	-1	589	-0.17%
2019/11/26	0	0.00	8	21.40	21.40	-8	576	-1.39%
2019/11/11	0	0.00	3	20.50	20.50	-3	528	-0.57%
2019/11/04	0	0.00	4	20.50	20.50	-4	533	-0.75%
2019/10/22	1	20.45	0	0.00	20.40	1	576	0.17%
2019/10/17	3	20.27	0	0.00	20.25	3	563	0.53%
2019/10/02	2	20.15	0	0.00	20.15	2	591	0.34%
2019/08/29	1	20.20	0	0.00	20.15	1	695	0.14%
2019/08/28	2	20.00	0	0.00	20.05	2	692	0.29%
2019/08/16	1	20.90	0	0.00	21.00	1	711	0.14%
2019/08/05	1	20.70	0	0.00	20.85	1	853	0.12%
2019/07/22	5	21.00	0	0.00	21.00	5	915	0.55%
2019/07/12	1	21.20	0	0.00	21.35	1	915	0.11%
2019/07/01	0	0.00	0.9	21.10	21.20	-0.9	955	-0.09%
2019/06/13	1	20.95	0	0.00	20.95	1	892	0.11%
2019/05/28	1	20.60	0	0.00	20.85	1	854	0.12%
2019/05/23	2	20.55	0	0.00	20.65	2	799	0.25%
2019/05/15	3	21.05	0	0.00	21.00	3	703	0.43%
2019/05/13	1	21.30	2	21.45	21.25	-1	668	-0.15%
2019/03/29	0	20.60	1	20.60	20.65	-1	402	-0.25%
2019/03/12	0	0.00	1	20.30	20.45	-1	408	-0.24%
2019/02/25	0	0.00	1	20.60	20.60	-1	421	-0.24%
2019/01/30	0	0.00	5	19.85	19.90	-5	436	-1.14%
2019/01/18	0	0.00	5	19.70	19.60	-5	481	-1.04%
2019/01/14	1	19.50	0	0.00	19.50	1	527	0.19%
2018/12/25	5	19.00	0	0.00	19.05	5	892	0.56%
2018/12/20	5	19.50	0	0.00	19.50	5	875	0.57%
2018/12/19	1	19.70	0	0.00	19.70	1	872	0.11%
2018/12/05	5	20.05	0	0.00	20.05	5	933	0.54%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/30	1	20.20	0	0.00	20.25	1	942	0.11%
2018/11/29	1	20.40	0	0.00	20.30	1	936	0.11%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/05	2	21.20	2	21.50	21.10	0	1,073	0.00%
2018/07/19	10	21.45	20	21.40	21.45	-10	1,311	-0.76%
2018/07/18	10	21.45	0	0.00	21.35	10	1,331	0.75%
2018/07/17	0	0.00	5	21.45	21.35	-5	1,313	-0.38%
2018/07/06	2	20.55	2	20.30	20.30	0	1,402	0.00%
2018/07/03	1	20.50	0	0.00	20.50	1	2,020	0.05%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/20	0	0.00	1	20.75	20.75	-1	2,617	-0.04%
2018/06/15	3	21.02	0	0.00	20.85	3	2,608	0.12%
2018/06/14	1	21.25	5	21.41	21.20	-4	2,592	-0.15%
2018/06/13	1	21.20	0	0.00	21.20	1	2,530	0.04%
2018/06/07	1	21.00	0	0.00	21.20	1	2,500	0.04%
2018/06/05	3	21.05	5	21.20	21.00	-2	2,482	-0.08%
2018/05/31	1	20.80	0	0.00	20.90	1	2,469	0.04%
2018/05/29	1	20.85	0	0.00	20.95	1	2,465	0.04%
2018/05/28	2	21.05	0	0.00	20.85	2	2,461	0.08%
2018/05/23	1	21.05	0	0.00	21.05	1	2,404	0.04%
2018/05/21	0	0.00	1	21.50	21.50	-1	2,407	-0.04%
2018/05/17	1	21.05	0	0.00	20.95	1	2,415	0.04%
2018/05/07	0	0.00	1	20.55	20.55	-1	2,420	-0.04%
2018/05/04	1	20.90	0	0.00	20.80	1	2,406	0.04%
2018/04/24	0	0.00	0.6	21.65	21.65	-0.6	2,429	-0.02%
2018/04/10	4	22.80	4	24.23	22.80	0	2,251	0.00%
2018/03/30	0	0.00	2	22.60	22.00	-2	1,650	-0.12%
2018/03/29	0	0.00	1	21.90	21.60	-1	1,451	-0.07%
2018/03/28	0	0.00	3	20.85	20.65	-3	1,417	-0.21%
2018/03/27	0	0.00	5	20.70	20.65	-5	1,464	-0.34%
2018/03/23	5	20.15	0	0.00	20.25	5	1,804	0.28%
2018/03/15	0	0.00	9	20.60	20.50	-9	1,972	-0.46%
2018/03/13	0	0.00	3	20.60	20.45	-3	2,030	-0.15%
2018/03/06	9	20.04	0	0.00	20.00	9	2,202	0.41%
2018/02/23	1	20.25	0	0.00	20.45	1	2,817	0.04%
2018/02/22	0.2	20.20	0	0.00	20.20	0.2	2,853	0.01%
2018/02/09	1	19.50	0	0.00	20.05	1	2,838	0.04%
2018/02/06	9	20.12	0	0.00	19.80	9	2,837	0.32%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/25	1	21.55	0	0.00	21.55	1	2,995	0.03%
2018/01/22	1	21.80	0	0.00	21.75	1	3,025	0.03%
2018/01/19	2	22.10	0	0.00	21.95	2	3,046	0.07%
2018/01/17	0	0.00	2	22.45	22.40	-2	3,080	-0.06%
2018/01/15	0	0.00	0.5	21.85	21.95	-0.5	3,154	-0.02%
2018/01/12	0	0.00	1	21.95	21.95	-1	3,197	-0.03%
2018/01/08	2	22.45	0	0.00	22.20	2	3,341	0.06%
2018/01/04	0	0.00	1	22.45	22.40	-1	3,402	-0.03%