中興電 (1513)-凱基-大安券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	159.50	159.00	-1	6,142	-0.02%
2024/11/20	1	156.50	0	0.00	156.50	1	6,517	0.02%
2024/11/19	0.1	158.00	2	159.25	159.50	-1.9	6,847	-0.03%
2024/11/18	2	157.25	0	0.00	155.50	2	7,065	0.03%
2024/11/15	2	160.25	1.1	162.77	160.50	0.9	7,155	0.01%
2024/11/14	4	160.38	0	0.00	160.50	4	7,416	0.05%
2024/11/13	2.1	163.78	0	0.00	163.00	2.1	7,680	0.03%
2024/11/12	4.1	167.01	9	169.83	167.00	-5	8,027	-0.06%
2024/11/08	0.2	169.00	0	0.00	167.00	0.2	9,445	0.00%
2024/11/07	2	167.75	3	167.83	169.50	-1	9,706	-0.01%
2024/11/06	1	163.00	0	0.00	164.00	1	9,761	0.01%
2024/11/05	0	0.00	1.1	164.50	165.00	-1.1	10,014	-0.01%
2024/11/01	1	158.50	0	0.00	160.50	1	10,655	0.01%
2024/10/30	0	0.00	1	159.00	159.50	-1	10,882	-0.01%
2024/10/29	1	156.50	0	0.00	156.50	1	10,986	0.01%
2024/10/28	2.1	161.48	7.2	159.03	159.50	-5.1	11,086	-0.05%
2024/10/24	3.2	161.78	0	0.00	160.00	3.2	11,752	0.03%
2024/10/23	4	166.00	13	166.50	165.00	-9	11,812	-0.08%
2024/10/22	1	161.00	2	162.00	162.00	-1	11,974	-0.01%
2024/10/16	8	162.50	1	164.00	163.00	7	13,285	0.05%
2024/10/15	4	163.50	0	0.00	162.50	4	13,814	0.03%
2024/10/09	1.1	163.57	0	0.00	163.00	1.1	16,523	0.01%
2024/10/08	1	164.50	0	0.00	164.50	1	17,844	0.01%
2024/10/07	1	167.50	1	165.50	168.50	0	18,359	0.00%
2024/10/04	0.1	163.00	0	0.00	162.50	0.1	18,757	0.00%
2024/10/01	1	168.50	0	0.00	169.50	1	19,597	0.01%
2024/09/27	0	0.00	1	176.50	176.00	-1	20,281	0.00%
2024/09/26	2.1	176.24	0	0.00	174.00	2.1	20,231	0.01%
2024/09/25	0	0.00	3	174.00	175.00	-3	20,197	-0.01%
2024/09/24	1	173.00	1	175.00	173.00	0	20,275	0.00%
2024/09/23	1	172.50	3	175.50	175.00	-2	20,313	-0.01%
2024/09/20	2	169.75	0	0.00	171.00	2	20,248	0.01%
2024/09/19	0	169.00	0	0.00	169.50	0	20,278	0.00%
2024/09/18	2	169.50	0	0.00	167.50	2	20,296	0.01%
2024/09/13	6	164.00	0	0.00	164.50	6	20,637	0.03%
2024/09/10	1	154.50	0	0.00	154.00	1	21,636	0.00%
2024/09/05	1	160.00	0	0.00	157.50	1	23,021	0.00%
2024/09/04	1	162.50	0	0.00	160.50	1	23,499	0.00%
2024/09/03	2	170.75	2	169.00	168.00	0	24,119	0.00%
2024/09/02	2	173.00	2	176.00	172.00	0	24,081	0.00%
2024/08/30	2	171.00	0	0.00	171.00	2	23,992	0.01%
2024/08/29	1	173.00	1	173.00	172.50	0	24,019	0.00%
2024/08/28	2	175.00	0	0.00	174.50	2	23,987	0.01%
2024/08/26	0	0.00	1	174.50	173.00	-1	24,000	0.00%
2024/08/23	1	173.00	0	0.00	175.50	1	23,987	0.00%
2024/08/22	3.1	177.80	1	176.00	176.00	2.1	23,956	0.01%
2024/08/21	3	178.83	4	181.00	179.00	-1	23,754	0.00%
2024/08/20	1.1	177.28	1	180.00	177.00	0.1	23,619	0.00%
2024/08/19	1	176.00	1.2	177.92	176.50	-0.2	23,579	0.00%
2024/08/16	2	178.00	4	177.63	176.00	-2	23,570	-0.01%
2024/08/15	7	175.64	3	175.83	173.00	4	23,320	0.02%
2024/08/14	2	174.50	6.1	171.94	175.50	-4.1	23,088	-0.02%
2024/08/13	6.1	167.49	6	169.46	170.50	0.1	22,716	0.00%
2024/08/12	6	180.58	5	181.30	181.50	1	21,976	0.00%
2024/08/09	0	0.00	1.1	174.02	177.50	-1.1	21,484	0.00%
2024/08/07	1	166.00	1	165.00	167.50	0	21,701	0.00%
2024/08/06	3	159.22	1	148.50	155.00	2	21,589	0.01%
2024/08/05	3.1	164.46	0	0.00	161.50	3.1	21,263	0.01%
2024/08/02	0.1	182.50	1	181.50	179.00	-0.9	21,467	0.00%
2024/08/01	0	189.50	1.1	190.45	189.00	-1.1	21,444	-0.01%
2024/07/31	5	189.80	0	189.55	189.00	5	21,565	0.02%
2024/07/30	1	194.50	1.2	194.83	192.00	-0.2	21,828	0.00%
2024/07/29	11.2	202.37	11.2	194.37	194.00	-0.1	21,764	0.00%
2024/07/26	1	209.00	3	212.17	212.50	-2	21,627	-0.01%
2024/07/23	1	213.00	1	214.50	216.00	0	21,762	0.00%
2024/07/22	2.2	218.63	2	217.75	209.50	0.2	21,758	0.00%
2024/07/19	9.1	225.05	9.1	223.17	220.50	0	21,583	0.00%
2024/07/18	9.1	223.29	4	223.50	223.50	5.1	21,899	0.02%
2024/07/17	4.1	226.23	1	226.00	223.50	3.1	22,248	0.01%
2024/07/16	18.1	234.46	16.2	230.97	228.50	1.8	22,648	0.01%
2024/07/15	14.2	231.70	16.2	233.56	235.50	-2	23,360	-0.01%
2024/07/12	36	231.29	35.2	231.09	231.50	0.8	24,145	0.00%
2024/07/11	22.2	229.96	24.1	229.24	228.00	-1.9	24,460	-0.01%
2024/07/10	32.1	223.50	35.5	223.80	228.00	-3.3	24,532	-0.01%
2024/07/09	2.3	206.06	4.1	207.50	207.50	-1.8	25,265	-0.01%
2024/07/08	13.5	207.83	13	203.31	202.50	0.5	26,692	0.00%
2024/07/05	8.1	200.37	2.2	206.70	203.00	6	27,870	0.02%
2024/07/04	6.1	197.10	8	197.39	201.00	-1.9	27,879	-0.01%
2024/07/03	2.1	187.02	0	0.00	187.00	2.1	28,130	0.01%
2024/07/02	2	186.00	0	0.00	186.50	2	28,709	0.01%
2024/07/01	1	188.00	2	189.00	185.50	-1	28,762	0.00%
2024/06/28	0.2	188.00	6	188.33	188.00	-5.8	28,849	-0.02%
2024/06/27	3	188.00	3.3	188.54	186.00	-0.3	29,075	0.00%
2024/06/25	1	188.50	4	186.50	188.50	-3	29,799	-0.01%
2024/06/24	0	0.00	1	185.50	184.00	-1	30,593	0.00%
2024/06/21	1	188.50	1	188.00	188.00	0	32,013	0.00%
2024/06/20	1	192.00	3.1	191.23	188.00	-2.1	32,751	-0.01%
2024/06/19	2	185.50	0	0.00	188.00	2	32,990	0.01%
2024/06/18	0.1	183.00	2	184.25	188.00	-2	33,687	-0.01%
2024/06/17	9.2	190.91	10.2	185.54	184.00	-1	33,939	0.00%
2024/06/14	8.2	191.75	13.2	192.60	191.00	-5	34,423	-0.01%
2024/06/13	2	179.00	4.1	179.28	180.50	-2.1	34,610	-0.01%
2024/06/12	2.1	175.49	2	175.75	175.50	0.1	35,245	0.00%
2024/06/11	8.1	178.43	2	179.25	177.50	6.1	36,293	0.02%
2024/06/07	29	176.10	30.1	175.07	182.00	-1.1	37,591	0.00%
2024/06/06	9	165.44	0	0.00	166.00	9	38,042	0.02%
2024/05/31	0.2	165.00	0	0.00	164.00	0.2	40,289	0.00%
2024/05/30	3	168.00	2	170.50	167.00	1	41,361	0.00%
2024/05/29	0.2	169.50	0.1	169.00	168.50	0.1	42,364	0.00%
2024/05/27	7.1	167.17	4.1	168.02	168.50	3	45,219	0.01%
2024/05/24	1.1	159.91	7	160.43	163.50	-5.9	46,682	-0.01%
2024/05/23	1.1	163.43	0	0.00	162.00	1.1	48,301	0.00%
2024/05/22	1.2	165.54	1	165.51	165.00	0.1	49,386	0.00%
2024/05/20	0	0.00	1	171.50	169.50	-1	50,543	0.00%
2024/05/17	1	168.50	1	168.00	170.50	0	50,957	0.00%
2024/05/16	0	0.00	1	171.00	169.00	-1	51,868	0.00%
2024/05/15	1	170.00	0	0.00	168.00	1	52,426	0.00%
2024/05/14	2	167.50	5	167.60	167.00	-3	52,511	-0.01%
2024/05/13	5.3	169.75	34	167.59	167.50	-28.7	52,430	-0.05%
2024/05/10	1.1	179.95	0	0.00	178.00	1.1	52,537	0.00%
2024/05/09	4.1	183.29	1	180.50	179.50	3.1	52,796	0.01%
2024/05/08	2	182.00	5.1	185.08	184.00	-3.1	52,697	-0.01%
2024/05/07	3	180.00	0	0.00	180.00	3	52,419	0.01%
2024/05/06	2.1	176.45	0	0.00	177.50	2.1	52,282	0.00%
2024/05/03	3.2	179.76	5	177.40	178.50	-1.9	52,072	0.00%
2024/05/02	25.1	185.69	1	181.50	181.50	24.1	51,753	0.05%
2024/04/30	1.1	183.82	27	184.02	184.00	-25.9	51,643	-0.05%
2024/04/29	2.1	185.99	4	185.50	186.00	-2	51,533	0.00%
2024/04/26	0.1	191.00	1	193.50	188.50	-0.9	51,334	0.00%
2024/04/25	2	192.75	1.3	190.23	191.00	0.7	51,103	0.00%
2024/04/24	1	194.50	1	193.00	194.50	0	50,876	0.00%
2024/04/23	2	188.00	7	189.43	188.50	-5	50,409	-0.01%
2024/04/22	5.4	191.33	4	194.00	185.00	1.4	49,867	0.00%
2024/04/19	6.1	196.65	6	199.33	197.50	0.1	49,722	0.00%
2024/04/18	14.2	206.03	5	210.30	203.50	9.2	48,651	0.02%
2024/04/17	10	204.70	15.4	204.21	209.50	-5.4	47,241	-0.01%
2024/04/16	6.1	193.98	9	191.89	190.50	-2.9	46,063	-0.01%
2024/04/15	18.4	205.08	7.1	204.51	203.00	11.3	45,031	0.03%
2024/04/12	19.3	204.03	28.3	205.50	212.00	-9	43,106	-0.02%
2024/04/11	7	191.71	23.3	192.51	193.00	-16.3	41,192	-0.04%
2024/04/10	7.1	185.38	9	181.28	183.00	-1.9	39,715	0.00%
2024/04/09	18	186.78	10.1	184.30	185.00	7.9	38,905	0.02%
2024/04/08	3.3	182.39	2	181.50	182.00	1.3	37,888	0.00%
2024/04/03	1.1	178.05	22	177.73	178.50	-20.9	37,537	-0.06%
2024/04/02	8	180.00	8	179.31	178.50	0	37,896	0.00%
2024/04/01	3.2	180.23	2	180.25	177.50	1.2	37,647	0.00%
2024/03/29	0.1	177.50	2	178.25	179.50	-1.9	37,363	-0.01%
2024/03/28	3	182.00	3.2	179.01	177.00	-0.2	37,041	0.00%
2024/03/27	12	182.25	8	178.94	176.00	4	36,624	0.01%
2024/03/26	48.1	193.54	18.2	190.01	187.00	30	35,782	0.08%
2024/03/25	17	187.41	154.1	186.64	185.00	-137.1	34,312	-0.40%	大賣/鉅額交易
2024/03/22	164	183.03	14.2	180.65	177.50	149.8	33,672	0.44%	大買/鉅額交易
2024/03/21	38.1	183.73	147	183.01	181.50	-108.9	33,132	-0.33%	大賣/鉅額交易
2024/03/20	65.2	177.60	10.5	178.29	177.00	54.7	32,525	0.17%
2024/03/19	75	182.59	21.1	182.93	180.00	53.9	32,176	0.17%
2024/03/18	25	175.20	36.4	177.51	178.50	-11.4	31,332	-0.04%
2024/03/15	4.1	172.26	45	167.06	169.50	-40.9	30,161	-0.14%
2024/03/14	18	171.86	3	173.32	173.00	15	29,428	0.05%
2024/03/13	20.1	176.39	28.3	177.40	173.50	-8.2	28,573	-0.03%
2024/03/12	69	173.55	162	170.07	170.00	-93	27,673	-0.34%	大賣/
2024/03/11	112.3	163.18	15	162.87	164.50	97.3	27,174	0.36%	大買/
2024/03/08	2.1	161.43	13	162.23	161.50	-10.9	27,954	-0.04%
2024/03/07	13	170.27	6	170.58	171.00	7	27,655	0.03%
2024/03/06	4.1	167.62	9	168.50	174.00	-4.9	27,315	-0.02%
2024/03/05	18	172.00	15	171.07	169.00	3	26,916	0.01%
2024/03/04	7.3	169.35	8	169.13	167.00	-0.7	26,085	0.00%
2024/03/01	45.1	171.42	477.2	173.94	171.00	-432.1	25,637	-1.69%	大賣/鉅額交易
2024/02/29	107.1	162.47	28.5	165.39	171.00	78.6	25,071	0.31%	大買/
2024/02/27	20	156.95	23.1	156.84	155.50	-3.1	24,554	-0.01%
2024/02/26	105.9	152.73	45.1	153.61	153.00	60.8	23,116	0.26%	大買/
2024/02/23	76	143.53	73.4	138.97	143.00	2.7	21,278	0.01%
2024/02/22	16	133.13	12	134.17	133.50	4	20,025	0.02%
2024/02/21	32.1	133.09	20.2	134.48	132.50	11.9	19,435	0.06%
2024/02/20	40.4	127.47	6	127.50	128.00	34.4	18,717	0.18%
2024/02/19	130.8	133.49	10.2	130.90	129.50	120.6	18,222	0.66%	大買/鉅額交易
2024/02/16	214	127.05	15.2	127.46	129.00	198.9	17,327	1.15%	大買/鉅額交易
2024/02/15	12	120.38	12	121.38	120.50	0	16,675	0.00%
2024/02/02	7	126.14	9	125.83	124.50	-2	16,382	-0.01%
2024/02/01	11	119.77	17	121.53	126.00	-6	15,842	-0.04%
2024/01/31	0	119.00	0	0.00	119.50	0	15,471	0.00%
2024/01/30	5	121.00	6	118.58	118.50	-1	15,427	-0.01%
2024/01/29	8	120.00	8	120.00	120.50	0	15,401	0.00%
2024/01/26	2	119.00	1	119.00	119.00	1	15,358	0.01%
2024/01/25	0	0.00	1	118.50	118.00	-1	15,376	-0.01%
2024/01/24	2	120.50	1	119.50	119.50	1	15,377	0.01%
2024/01/23	8	120.69	7	120.50	120.50	1	15,353	0.01%
2024/01/18	0.1	115.50	0	0.00	115.50	0.1	15,123	0.00%
2024/01/17	4	117.13	4	115.00	115.00	0	15,100	0.00%
2024/01/16	2	121.00	4	119.00	118.50	-2	15,014	-0.01%
2024/01/15	7	121.79	9.1	122.47	121.50	-2.1	14,985	-0.01%
2024/01/12	3	121.00	0	0.00	120.50	3	14,450	0.02%
2024/01/11	0.1	119.50	0	0.00	119.00	0.1	14,280	0.00%
2024/01/10	1	120.50	3	119.50	119.50	-2	14,256	-0.01%
2024/01/09	0	0.00	1	120.00	120.00	-1	14,231	-0.01%
2024/01/08	3	120.00	3	118.00	118.00	0	14,041	0.00%
2024/01/05	1	118.00	3	118.67	119.50	-2	13,983	-0.01%
2024/01/04	2	117.25	1	118.50	118.50	1	13,953	0.01%
2024/01/03	0	0.00	1	119.50	120.00	-1	13,844	-0.01%
2024/01/02	0	0.00	1	119.00	119.00	-1	13,740	-0.01%
2023/12/29	4	115.88	1	115.50	116.50	3	13,628	0.02%
2023/12/28	9.2	119.07	8.3	120.18	119.00	1	13,402	0.01%
2023/12/27	6	116.67	3	116.00	116.00	3	13,064	0.02%
2023/12/25	1	118.00	1	118.00	117.50	0	13,135	0.00%
2023/12/22	1	116.00	3	117.50	116.00	-2	13,138	-0.02%
2023/12/21	4	116.25	1	115.00	115.00	3	13,158	0.02%
2023/12/19	0	0.00	1	117.00	117.00	-1	13,432	-0.01%
2023/12/18	4	122.13	3	120.50	120.50	1	13,267	0.01%
2023/12/15	8	124.06	5	122.00	122.00	3	13,270	0.02%
2023/12/14	9.1	125.88	3	124.50	125.00	6.1	12,954	0.05%
2023/12/13	3	126.50	6	126.00	124.50	-3	12,770	-0.02%
2023/12/12	4	126.75	4	125.63	125.00	0	12,593	0.00%
2023/12/11	1.2	124.20	1	125.00	126.00	0.2	12,486	0.00%
2023/12/08	7	127.00	7	126.29	126.00	0	12,323	0.00%
2023/12/07	7	128.00	5	130.90	126.50	2	12,095	0.02%
2023/12/06	7	129.50	1	126.50	126.50	6	11,279	0.05%
2023/12/05	22	128.68	17	130.12	129.50	5	10,637	0.05%
2023/12/04	1	126.00	1	124.00	126.50	0	9,665	0.00%
2023/12/01	4	121.25	3	120.50	120.50	1	9,186	0.01%
2023/11/30	2	122.00	2	123.00	121.50	0	8,955	0.00%
2023/11/29	1	122.00	0	0.00	121.00	1	8,700	0.01%
2023/11/28	16	121.06	14	123.36	124.00	2	8,670	0.02%
2023/11/27	9	119.78	4	120.00	119.00	5	8,074	0.06%
2023/11/24	1	115.00	4.2	115.70	117.00	-3.2	7,031	-0.05%
2023/11/22	0	0.00	2	102.50	102.50	-2	6,087	-0.03%
2023/11/21	1	103.00	2	102.50	102.50	-1	6,262	-0.02%
2023/11/20	2	103.25	0	0.00	102.50	2	6,700	0.03%
2023/11/17	5	103.60	4	103.63	104.00	1	6,811	0.01%
2023/11/16	5	103.50	5	103.00	103.00	0	7,063	0.00%
2023/11/15	2.2	103.00	2	103.50	103.50	0.2	7,245	0.00%
2023/11/14	4	101.13	3	102.00	102.00	1	7,559	0.01%
2023/11/13	3	102.00	3	101.50	101.00	0	7,712	0.00%
2023/11/01	0	0.00	0.7	94.60	94.50	-0.7	9,171	-0.01%
2023/10/27	3	100.50	3	99.10	99.10	0	10,035	0.00%
2023/10/23	0	0.00	0.4	97.10	99.90	-0.4	11,515	0.00%
2023/10/11	0.4	105.00	0	0.00	105.00	0.4	17,571	0.00%
2023/10/06	0	0.00	18	107.00	106.50	-18	17,839	-0.10%
2023/10/03	3	110.50	3	107.50	107.50	0	18,637	0.00%
2023/10/02	6	108.75	6	108.75	109.00	0	18,658	0.00%
2023/09/25	0	0.00	1	104.50	106.50	-1	19,535	-0.01%
2023/09/22	0	0.00	3	102.00	102.00	-3	19,807	-0.02%
2023/09/18	2	101.50	1	102.50	101.50	1	21,570	0.00%
2023/09/06	0	0.00	0.2	111.50	110.50	-0.2	25,598	0.00%
2023/09/04	1	110.50	5	110.50	110.50	-4	26,296	-0.02%
2023/09/01	4	114.75	3	111.50	111.50	1	26,383	0.00%
2023/08/30	6	114.33	6	113.00	112.50	0	26,707	0.00%
2023/08/28	5	113.00	5	112.00	112.00	0	27,759	0.00%
2023/08/25	1	116.00	1	114.00	113.50	0	28,023	0.00%
2023/08/24	3	116.00	10	114.45	115.00	-7	28,049	-0.02%
2023/08/23	6	110.58	6	109.58	110.00	0	27,866	0.00%
2023/08/22	9	112.89	6	110.00	110.00	3	28,028	0.01%
2023/08/21	6	114.00	7	113.57	113.50	-1	28,267	0.00%
2023/08/18	4	112.63	7	113.43	113.00	-3	28,524	-0.01%
2023/08/17	6.3	109.42	0	0.00	110.00	6.3	29,040	0.02%
2023/08/14	0	0.00	34	110.49	108.50	-34	30,904	-0.11%
2023/08/11	5	115.00	6	114.17	114.50	-1	30,741	0.00%
2023/08/10	2	115.50	8	113.31	114.00	-6	30,744	-0.02%
2023/08/09	2.1	117.48	1.5	116.67	116.00	0.6	30,557	0.00%
2023/08/08	1.2	117.30	1	115.00	115.00	0.2	30,456	0.00%
2023/08/07	1.1	116.50	1	116.50	116.50	0.1	30,508	0.00%
2023/08/04	5.3	113.66	5	115.50	116.00	0.3	30,557	0.00%
2023/08/02	0.2	115.00	1.4	112.21	110.50	-1.2	30,912	0.00%
2023/08/01	2.5	116.00	1	114.00	114.00	1.5	31,242	0.00%
2023/07/31	12.1	117.23	3	118.33	117.00	9.1	31,031	0.03%
2023/07/28	2.4	111.37	1.2	111.50	112.50	1.2	30,730	0.00%
2023/07/27	23	110.54	22.2	110.58	110.50	0.8	30,849	0.00%
2023/07/26	6.1	108.44	105	109.45	108.00	-98.9	31,164	-0.32%	大賣/
2023/07/25	16.3	110.47	9	110.89	111.50	7.3	30,943	0.02%
2023/07/24	20	107.70	4	111.25	106.00	16	30,413	0.05%
2023/07/21	126	109.05	14	110.86	112.50	112	29,560	0.38%	大買/鉅額交易
2023/07/20	0	110.50	0.1	110.50	110.50	-0.1	27,579	0.00%
2023/07/19	1	122.50	0	0.00	122.50	1	27,680	0.00%
2023/07/18	3	137.33	8	136.75	136.00	-5	27,923	-0.02%
2023/07/17	14	142.96	7.2	141.63	141.00	6.8	27,568	0.02%
2023/07/14	2.3	138.37	5	137.70	137.50	-2.7	26,769	-0.01%
2023/07/13	2	136.50	9	135.78	134.00	-7	26,358	-0.03%
2023/07/12	3	135.50	12	136.08	135.00	-9	26,624	-0.03%
2023/07/11	0	0.00	1	133.00	132.50	-1	26,629	0.00%
2023/07/10	1	129.50	2	131.00	131.50	-1	27,644	0.00%
2023/07/07	1	131.00	1	129.50	129.50	0	29,020	0.00%
2023/07/06	6	130.67	1	131.00	131.00	5	30,136	0.02%
2023/07/05	11	133.23	1	130.50	130.50	10	30,694	0.03%
2023/07/04	4	137.88	6	136.58	134.50	-2	30,911	-0.01%
2023/07/03	1	138.00	11	138.86	138.00	-10	30,585	-0.03%
2023/06/30	11	133.55	7	133.43	137.00	4	30,420	0.01%
2023/06/29	6	130.67	13	131.00	132.00	-7	30,058	-0.02%
2023/06/28	8	129.94	1	129.00	129.00	7	29,950	0.02%
2023/06/27	3	134.50	11	136.32	132.00	-8	29,588	-0.03%
2023/06/26	0	0.00	4	134.13	133.50	-4	28,728	-0.01%
2023/06/21	2	131.00	1	131.00	132.50	1	28,415	0.00%
2023/06/20	14	132.93	7	134.57	132.00	7	28,198	0.02%
2023/06/19	40	128.70	37	130.47	128.50	3	27,496	0.01%
2023/06/16	17	127.47	7.1	123.45	128.00	9.9	26,242	0.04%
2023/06/15	0	0.00	21	115.05	116.50	-21	25,876	-0.08%
2023/06/14	10	114.50	13	112.19	112.50	-3	25,834	-0.01%
2023/06/13	1.1	112.91	6	112.50	113.00	-4.9	26,087	-0.02%
2023/06/12	20	111.50	0	0.00	112.00	20	26,193	0.08%
2023/06/09	0	0.00	1	114.50	114.50	-1	26,243	0.00%
2023/06/08	11	116.95	0	0.00	115.50	11	26,403	0.04%
2023/06/07	0	0.00	1	114.50	115.50	-1	26,307	0.00%
2023/06/06	1	115.50	3	113.50	113.50	-2	26,795	-0.01%
2023/06/05	3	117.00	31.5	115.12	115.00	-28.5	27,143	-0.10%
2023/06/02	41	119.17	11	118.18	117.00	30	27,268	0.11%
2023/06/01	2	114.50	0	0.00	113.50	2	26,580	0.01%
2023/05/31	9	114.50	0	0.00	114.50	9	26,685	0.03%
2023/05/30	0	0.00	1	111.50	112.00	-1	26,711	0.00%
2023/05/29	0	0.00	2.6	114.69	113.50	-2.6	26,795	-0.01%
2023/05/26	0	0.00	14	112.07	112.00	-14	26,934	-0.05%
2023/05/25	12	114.54	2	113.50	112.50	10	27,119	0.04%
2023/05/23	8	115.13	4	114.00	114.00	4	27,844	0.01%
2023/05/22	5.6	115.57	18	114.94	117.00	-12.4	27,613	-0.04%
2023/05/19	1	109.50	0	0.00	109.00	1	27,075	0.00%
2023/05/18	1	108.50	0	0.00	108.00	1	27,176	0.00%
2023/05/16	0	0.00	2	105.50	105.00	-2	28,366	-0.01%
2023/05/15	0	0.00	20	104.00	104.50	-20	28,463	-0.07%
2023/05/12	8	102.13	10	103.00	104.50	-2	28,779	-0.01%
2023/05/11	8	102.13	10	103.00	101.00	-2	29,244	-0.01%
2023/05/10	20	105.00	0	0.00	106.00	20	29,307	0.07%
2023/05/09	1	103.50	0	0.00	103.50	1	29,207	0.00%
2023/05/08	0	0.00	2	111.50	110.50	-2	28,694	-0.01%
2023/05/04	10	105.70	0	0.00	109.50	10	28,632	0.03%
2023/05/03	1	104.00	0	0.00	105.50	1	28,745	0.00%
2023/05/02	7	107.57	2	107.25	108.00	5	29,213	0.02%
2023/04/28	0	0.00	6	102.00	101.50	-6	29,050	-0.02%
2023/04/26	0	0.00	0.1	101.50	103.00	-0.1	29,210	0.00%
2023/04/25	2	102.00	2	102.75	102.50	0	29,185	0.00%
2023/04/24	1	103.50	0	0.00	105.00	1	29,020	0.00%
2023/04/21	0	0.00	1	102.00	102.50	-1	29,141	0.00%
2023/04/20	3	105.50	3.1	106.08	105.50	-0.1	29,050	0.00%
2023/04/19	3	109.17	0.6	107.00	108.00	2.4	29,152	0.01%
2023/04/18	3.1	109.21	3.3	108.59	109.00	-0.2	29,337	0.00%
2023/04/17	18.7	106.45	19	107.92	109.00	-0.3	29,711	0.00%
2023/04/14	6.2	107.95	1	105.50	105.50	5.2	30,650	0.02%
2023/04/13	10	111.05	8.6	108.17	108.00	1.4	31,030	0.00%
2023/04/12	10	112.25	28	114.79	115.00	-18	29,982	-0.06%
2023/04/11	33.1	107.53	13	108.12	108.00	20.1	28,569	0.07%
2023/04/10	0	100.00	6	99.55	101.50	-6	27,451	-0.02%
2023/04/07	12	97.58	19	97.72	96.80	-7	27,042	-0.03%
2023/03/31	1	94.50	0	0.00	94.60	1	26,774	0.00%
2023/03/28	0	0.00	0	94.80	94.80	0	27,207	0.00%
2023/03/27	5	95.08	21	95.65	94.50	-16	27,414	-0.06%
2023/03/24	21	96.44	0	0.00	95.90	21	27,702	0.08%
2023/03/23	1	96.00	0	0.00	95.90	1	28,349	0.00%
2023/03/22	12	97.49	1	97.70	97.00	11	28,665	0.04%
2023/03/21	2	99.90	3	100.00	98.50	-1	28,670	0.00%
2023/03/20	1.5	97.57	11	98.26	98.80	-9.5	28,472	-0.03%
2023/03/16	2	93.10	0	0.00	93.20	2	28,177	0.01%
2023/03/15	3	95.83	2	94.90	95.00	1	28,284	0.00%
2023/03/13	2	95.05	27	95.79	95.50	-25	29,706	-0.08%
2023/03/10	4	97.43	6.1	98.42	96.90	-2.1	30,663	-0.01%
2023/03/09	8	98.18	3	100.33	100.50	5	30,515	0.02%
2023/03/08	3	100.10	1	100.50	100.50	2	30,102	0.01%
2023/03/07	2	100.20	7	98.20	98.50	-5	29,772	-0.02%
2023/03/06	1	95.80	2	96.85	97.00	-1	29,510	0.00%
2023/03/03	3	95.83	2	97.35	94.60	1	29,941	0.00%
2023/03/02	5	96.46	4	96.33	96.10	1	29,813	0.00%
2023/03/01	0.1	95.40	4	95.55	96.50	-3.9	29,532	-0.01%
2023/02/24	3	95.73	0	0.00	94.90	3	29,498	0.01%
2023/02/23	0	0.00	11	96.21	95.70	-11	29,418	-0.04%
2023/02/22	13	94.64	3	95.43	94.20	10	29,235	0.03%
2023/02/21	12	95.14	18	95.79	96.40	-6	29,050	-0.02%
2023/02/20	15	91.06	7	92.57	92.10	8	28,150	0.03%
2023/02/17	30	89.81	36	88.99	90.70	-6	27,666	-0.02%
2023/02/16	6	87.77	0	0.00	87.80	6	27,018	0.02%
2023/02/15	17.1	89.04	20	88.95	86.50	-2.9	26,505	-0.01%
2023/02/14	6	84.00	2	84.40	84.10	4	25,066	0.02%
2023/02/13	0	0.00	2	82.70	83.00	-2	24,737	-0.01%
2023/02/10	4	82.43	3	83.60	81.90	1	24,572	0.00%
2023/02/09	23	81.87	23	82.47	82.00	0	24,140	0.00%
2023/02/08	0	0.00	5	79.90	79.20	-5	23,532	-0.02%
2023/02/07	5	79.00	0	0.00	79.20	5	23,300	0.02%
2023/02/06	1	78.80	1	78.30	78.40	0	23,265	0.00%
2023/02/03	1	77.90	21	78.39	78.10	-20	23,280	-0.09%
2023/02/02	9	80.71	1	81.70	79.80	8	23,012	0.03%
2023/02/01	3	80.43	136	81.31	80.20	-133	22,598	-0.59%	大賣/鉅額交易
2023/01/31	132	79.45	22	79.09	81.00	110	22,175	0.50%	大買/鉅額交易
2023/01/30	0	0.00	1	74.10	75.50	-1	21,424	0.00%
2023/01/16	11	71.59	10	71.35	71.60	1	20,731	0.00%
2023/01/11	44	73.81	5	72.78	72.00	39	20,520	0.19%
2023/01/10	1	72.50	1	73.00	72.40	0	20,260	0.00%
2023/01/09	1	72.80	1.1	73.18	73.20	-0.1	20,082	0.00%
2023/01/06	2	71.75	3	72.03	72.70	-1	19,803	-0.01%
2023/01/05	8	73.84	7	72.00	71.90	1	19,569	0.01%
2023/01/04	34.1	75.16	31	75.35	74.00	3.1	18,947	0.02%
2023/01/03	55	70.35	57	72.40	72.10	-2	17,477	-0.01%
2022/12/30	2	67.75	1	67.70	67.20	1	16,587	0.01%
2022/12/29	3	66.67	4	66.80	67.00	-1	16,476	-0.01%
2022/12/28	3	66.90	1	66.90	67.00	2	16,418	0.01%
2022/12/27	3	68.00	2	66.95	67.40	1	16,377	0.01%
2022/12/26	4	66.00	7	66.83	66.50	-3	16,059	-0.02%
2022/12/23	1	66.40	1	66.80	66.00	0	16,020	0.00%
2022/12/21	0	0.00	1	65.80	65.50	-1	15,986	-0.01%
2022/12/20	2	64.40	13	65.57	64.00	-11	15,893	-0.07%
2022/12/19	5	66.34	1	67.40	66.00	4	15,688	0.03%
2022/12/16	9	67.86	4	67.93	68.30	5	15,539	0.03%
2022/12/15	7	66.66	20	67.92	68.50	-13	15,149	-0.09%
2022/12/14	3	65.67	6.1	65.62	66.50	-3.1	14,477	-0.02%
2022/12/13	4	65.00	6	64.15	63.60	-2	14,285	-0.01%
2022/12/12	3	64.30	4	64.48	64.00	-1	14,425	-0.01%
2022/12/09	5.5	63.45	1	63.70	63.70	4.5	14,465	0.03%
2022/12/08	15.5	63.19	5	62.98	63.10	10.5	14,355	0.07%
2022/12/07	3	64.30	15	62.83	62.80	-12	14,172	-0.08%
2022/12/06	47	66.98	25.3	65.07	64.50	21.8	13,764	0.16%
2022/12/05	17	65.48	5	65.14	64.80	12	12,633	0.09%
2022/12/02	20	62.09	36.1	63.27	65.20	-16.1	12,341	-0.13%
2022/12/01	0.1	59.90	2.1	60.18	59.30	-2.1	11,167	-0.02%
2022/11/30	0	0.00	1	58.80	58.90	-1	11,006	-0.01%
2022/11/29	3	57.87	0	0.00	57.90	3	10,836	0.03%
2022/11/28	3	57.07	0	0.00	58.50	3	10,752	0.03%
2022/11/25	27	57.04	54	57.90	57.20	-27	10,536	-0.26%
2022/11/24	0	0.00	27	55.84	55.80	-27	10,090	-0.27%
2022/11/23	3	54.90	2	55.55	54.60	1	10,199	0.01%
2022/11/22	46	55.29	10	56.12	55.10	36	10,247	0.35%
2022/11/21	5	55.30	5	55.36	55.70	0	10,152	0.00%
2022/11/18	2	54.40	6	55.10	54.20	-4	10,005	-0.04%
2022/11/17	5	54.70	0.1	55.40	55.40	4.9	9,856	0.05%
2022/11/15	0	0.00	1	53.00	53.20	-1	9,931	-0.01%
2022/11/14	0	0.00	2	52.50	52.50	-2	10,096	-0.02%
2022/11/11	1	51.60	1	52.00	51.70	0	10,244	0.00%
2022/11/10	0	0.00	9	52.00	51.80	-9	10,364	-0.09%
2022/11/09	0	0.00	8	53.08	53.10	-8	10,932	-0.07%
2022/11/08	0	0.00	2	53.90	52.90	-2	11,144	-0.02%
2022/11/04	17	52.69	0	0.00	53.00	17	11,785	0.14%
2022/11/03	0	0.00	1	52.50	52.80	-1	12,344	-0.01%
2022/11/01	1	52.10	0	0.00	52.40	1	12,539	0.01%
2022/10/31	0	0.00	4	49.78	49.40	-4	12,488	-0.03%
2022/10/27	0	0.00	4	50.55	50.70	-4	12,840	-0.03%
2022/10/25	1	52.00	0	0.00	51.10	1	13,337	0.01%
2022/10/24	1	52.20	0	0.00	52.00	1	14,101	0.01%
2022/10/20	1	52.50	0	0.00	52.80	1	14,905	0.01%
2022/10/19	0.7	55.10	0	0.00	54.20	0.7	14,966	0.00%
2022/10/18	0	0.00	6	54.90	54.40	-6	15,164	-0.04%
2022/10/17	2.1	53.81	0	0.00	54.50	2.1	15,381	0.01%
2022/10/12	2	55.10	2	55.90	56.10	0	15,480	0.00%
2022/10/05	3	57.83	1	58.30	57.00	2	16,339	0.01%
2022/10/04	2	56.80	6	57.90	57.20	-4	16,400	-0.02%
2022/09/29	6.1	57.54	0	0.00	57.00	6.1	17,211	0.04%
2022/09/27	4	61.10	1	59.50	60.90	3	17,803	0.02%
2022/09/26	3.1	62.99	3	61.47	60.60	0.1	18,300	0.00%
2022/09/23	21.1	64.74	2	64.20	63.80	19.1	19,012	0.10%
2022/09/22	0.3	66.30	16	65.98	66.60	-15.8	19,281	-0.08%
2022/09/21	3	65.50	0	0.00	65.40	3	19,677	0.02%
2022/09/20	2	64.20	6.2	65.72	66.30	-4.2	20,980	-0.02%
2022/09/19	33.2	65.17	27	66.59	64.20	6.2	21,765	0.03%
2022/09/16	19.3	65.80	6	64.32	64.50	13.3	21,976	0.06%
2022/09/15	4.3	66.59	3	66.53	66.00	1.3	21,874	0.01%
2022/09/14	0.2	66.10	0	0.00	65.80	0.2	21,968	0.00%
2022/09/13	10.4	66.00	0	0.00	66.10	10.4	21,968	0.05%
2022/09/12	1	66.10	0	0.00	66.00	1	21,911	0.00%
2022/09/08	1	65.70	11	65.55	66.90	-10	21,750	-0.05%
2022/09/07	3	63.67	3	63.93	63.80	0	21,449	0.00%
2022/09/06	2	63.80	0	0.00	63.50	2	21,508	0.01%
2022/09/05	0	0.00	1	65.30	65.20	-1	21,382	0.00%
2022/09/02	4	64.85	2	65.10	64.80	2	21,343	0.01%
2022/09/01	4	65.80	2	65.90	65.80	2	21,248	0.01%
2022/08/31	2	66.60	4	67.00	66.20	-2	21,323	-0.01%
2022/08/30	4	65.60	1.2	66.24	66.30	2.8	21,126	0.01%
2022/08/29	0.5	64.35	1	63.60	64.40	-0.5	20,859	0.00%
2022/08/26	0.3	64.60	0	0.00	64.20	0.3	20,704	0.00%
2022/08/25	0	65.60	0	0.00	65.00	0	20,571	0.00%
2022/08/24	3.3	65.57	8	65.39	65.40	-4.8	20,454	-0.02%
2022/08/23	6	65.57	1	65.30	65.80	5	20,401	0.02%
2022/08/22	6	65.30	8	65.29	65.00	-2	20,372	-0.01%
2022/08/19	5.7	64.21	2	63.20	63.70	3.7	19,978	0.02%
2022/08/18	0.3	62.10	0	0.00	64.00	0.3	19,698	0.00%
2022/08/17	31.2	62.31	33	61.76	62.00	-1.8	19,495	-0.01%
2022/08/16	65	65.32	63	61.94	62.10	2	19,317	0.01%
2022/08/15	1	64.00	2	64.15	64.70	-1	18,711	-0.01%
2022/08/12	2	62.85	4	62.90	63.10	-2	18,500	-0.01%
2022/08/11	25	62.60	3	62.73	62.90	22	18,272	0.12%
2022/08/10	8	60.55	9	60.70	61.50	-1	17,823	-0.01%
2022/08/09	2	58.60	2	58.70	58.40	0	17,220	0.00%
2022/08/08	3	57.87	0	0.00	58.30	3	17,080	0.02%
2022/08/04	2	56.50	2	57.10	57.30	0	17,228	0.00%
2022/08/03	0	0.00	6	58.02	57.70	-6	17,106	-0.04%
2022/08/02	1	59.20	4	58.95	58.90	-3	16,927	-0.02%
2022/08/01	8	59.03	1	58.99	59.10	7	16,851	0.04%
2022/07/29	4	57.12	64	57.95	58.20	-60	16,566	-0.36%
2022/07/28	17	56.35	27	55.90	56.70	-10	15,807	-0.06%
2022/07/27	14	53.51	1	54.20	54.40	13	15,127	0.09%
2022/07/26	1	52.90	0	0.00	53.40	1	15,289	0.01%
2022/07/25	1	53.70	1	53.30	52.90	0	15,443	0.00%
2022/07/22	0	0.00	1	55.40	54.80	-1	15,678	-0.01%
2022/07/21	0	0.00	1	52.80	53.90	-1	15,833	-0.01%
2022/07/18	0	0.00	26	54.73	54.60	-26	16,315	-0.16%
2022/07/15	22	55.13	0	0.00	54.00	22	16,492	0.13%
2022/07/14	5	55.20	16	55.96	56.40	-11	16,753	-0.07%
2022/07/13	23	55.87	4	55.58	54.80	19	17,209	0.11%
2022/07/08	44	55.13	0	0.00	54.20	44	18,223	0.24%
2022/07/07	1	54.90	2	55.20	55.50	-1	17,929	-0.01%
2022/07/06	1	55.00	1	54.10	54.10	0	17,590	0.00%
2022/07/05	1	55.90	1	54.70	54.70	0	17,415	0.00%
2022/07/04	1	54.20	80	55.03	55.60	-79	16,970	-0.47%
2022/07/01	4	55.98	29	56.16	55.50	-25	16,541	-0.15%
2022/06/30	11	55.05	15	55.24	55.10	-4	15,706	-0.03%
2022/06/29	1	55.20	0	0.00	54.40	1	15,419	0.01%
2022/06/28	3	55.00	2	55.70	55.00	1	15,986	0.01%
2022/06/27	6	54.72	19	54.48	54.90	-13	14,665	-0.09%
2022/06/24	1	50.80	4	52.33	53.80	-3	13,696	-0.02%
2022/06/23	2	49.25	0	0.00	48.95	2	13,228	0.02%
2022/06/16	2	47.75	15	48.05	47.65	-13	14,939	-0.09%
2022/06/15	2	48.48	1	50.20	48.05	1	15,203	0.01%
2022/06/01	0	0.00	520	50.53	50.80	-520	17,172	-3.03%	大賣/鉅額交易
2022/05/31	1	51.00	0	0.00	51.50	1	17,112	0.01%
2022/05/30	20	51.80	0	0.00	51.90	20	17,036	0.12%
2022/05/24	1	49.30	1	49.00	49.00	0	16,638	0.00%
2022/05/23	300	49.96	0	0.00	50.10	300	16,545	1.81%	大買/鉅額交易
2022/05/20	0	0.00	300	49.20	48.95	-300	16,469	-1.82%	大賣/鉅額交易
2022/05/19	0	0.00	1	48.35	49.00	-1	16,405	-0.01%
2022/05/18	0	0.00	335	49.50	49.45	-335	16,350	-2.05%	大賣/鉅額交易
2022/05/17	35	49.45	0	0.00	49.75	35	16,270	0.22%
2022/05/16	450	49.43	0	0.00	49.45	450	16,202	2.78%	大買/鉅額交易
2022/05/13	30	49.00	0	0.00	48.75	30	16,067	0.19%
2022/05/11	1	48.95	0	0.00	48.05	1	15,656	0.01%
2022/05/10	20	49.50	0	0.00	49.50	20	15,557	0.13%
2022/05/09	1	49.30	201	50.00	50.00	-200	15,465	-1.29%	大賣/鉅額交易
2022/05/03	328	53.01	886	53.07	52.50	-558	14,998	-3.72%	大買/大賣/鉅額交易
2022/04/29	82	55.93	1	55.00	54.40	81	14,716	0.55%
2022/04/28	2	57.60	0	0.00	55.60	2	14,435	0.01%
2022/04/27	187	57.33	17	56.97	57.00	170	13,926	1.22%	大買/鉅額交易
2022/04/26	173	56.72	2	56.85	56.40	171	13,487	1.27%	大買/鉅額交易
2022/04/25	30	55.47	1	55.10	54.10	29	12,923	0.22%
2022/04/20	139	57.44	44	57.53	57.60	95	12,214	0.78%	大買/
2022/04/19	202	57.44	2	56.85	57.30	200	11,523	1.74%	大買/鉅額交易
2022/04/18	202	55.23	4	55.60	55.30	198	10,878	1.82%	大買/鉅額交易
2022/04/15	105	56.34	19	56.06	55.60	86	10,439	0.82%	大買/
2022/04/14	10	55.04	15	54.54	55.50	-5	9,471	-0.05%
2022/04/11	3	53.20	16	54.11	53.60	-13	8,999	-0.14%
2022/04/08	2	52.80	0	0.00	52.90	2	8,831	0.02%
2022/04/07	7	52.91	0	0.00	51.60	7	8,700	0.08%
2022/04/06	19	53.66	7	53.99	53.90	12	8,537	0.14%
2022/04/01	3	53.87	0	0.00	54.00	3	8,419	0.04%
2022/03/31	34	55.91	33	54.98	54.70	1	8,231	0.01%
2022/03/30	2	53.85	1	53.60	54.30	1	7,199	0.01%
2022/03/28	1	54.60	0	0.00	54.70	1	7,042	0.01%
2022/03/25	1	53.60	0	0.00	53.80	1	6,846	0.01%
2022/03/24	0	0.00	15	55.45	53.70	-15	6,702	-0.22%
2022/03/22	3	53.87	0	0.00	54.90	3	5,971	0.05%
2022/03/21	5	52.42	28	54.52	54.10	-23	5,535	-0.42%
2022/03/18	2	50.70	0	0.00	50.80	2	4,688	0.04%
2022/03/17	2	50.90	2	51.50	51.10	0	4,392	0.00%
2022/03/16	1	50.70	1	52.30	51.90	0	4,011	0.00%
2022/03/15	0	0.00	3	49.35	49.10	-3	3,156	-0.10%
2022/03/14	3	50.10	22	47.11	50.10	-19	2,651	-0.72%
2022/03/10	0	0.00	2	44.35	44.45	-2	1,991	-0.10%
2022/03/07	1	42.70	0	0.00	42.75	1	1,903	0.05%
2022/03/04	1	43.70	0	0.00	43.75	1	1,915	0.05%
2022/02/21	2	43.30	0	0.00	43.40	2	2,121	0.09%
2022/02/08	65	43.22	0	0.00	43.70	65	2,668	2.44%
2022/01/25	20	41.75	0	0.00	41.25	20	2,745	0.73%
2022/01/21	0	0.00	2	42.45	42.30	-2	2,841	-0.07%
2022/01/18	15	43.61	0	0.00	43.30	15	3,167	0.47%
2022/01/12	22	44.93	0	0.00	44.35	22	4,166	0.53%
2022/01/10	7	44.55	2	44.70	44.70	5	4,154	0.12%
2022/01/07	6	44.80	0	0.00	44.70	6	4,168	0.14%
2022/01/06	22	45.19	0	0.00	45.20	22	4,178	0.53%
2022/01/05	0	0.00	20	45.70	45.35	-20	4,189	-0.48%
2022/01/04	20	44.80	2	44.80	45.10	18	4,176	0.43%
2021/12/27	1	45.00	0	0.00	44.95	1	4,438	0.02%
2021/12/23	0	0.00	1	44.80	44.80	-1	5,005	-0.02%
2021/12/14	5	43.25	0	0.00	43.25	5	5,238	0.10%
2021/12/13	0	0.00	4	43.25	43.30	-4	5,242	-0.08%
2021/12/10	1	43.95	0	0.00	43.70	1	5,235	0.02%
2021/12/08	4	44.70	1	45.50	44.30	3	5,196	0.06%
2021/12/07	1	44.85	0	0.00	45.00	1	5,129	0.02%
2021/12/06	0	0.00	6	45.03	45.35	-6	5,120	-0.12%
2021/12/02	3.3	45.27	2	45.95	44.80	1.3	5,147	0.03%
2021/11/26	1	44.80	4	44.95	44.70	-3	5,164	-0.06%
2021/11/22	0	0.00	3	45.48	45.55	-3	5,109	-0.06%
2021/11/19	3	45.30	0	0.00	45.00	3	5,067	0.06%
2021/11/16	0	0.00	5	45.10	45.65	-5	4,981	-0.10%
2021/11/15	0	0.00	2	44.00	43.95	-2	4,853	-0.04%
2021/11/12	1	43.10	1	43.40	43.60	0	4,821	0.00%
2021/11/11	7	43.04	1	42.90	43.25	6	4,783	0.13%
2021/11/10	2	42.30	2	42.35	42.60	0	4,747	0.00%
2021/11/09	2	42.30	1	42.80	42.55	1	4,734	0.02%
2021/10/27	4	39.56	4	39.50	39.75	0	4,571	0.00%
2021/10/26	3	39.47	0	0.00	39.35	3	4,630	0.06%
2021/10/25	2	40.35	0	0.00	40.20	2	4,527	0.04%
2021/10/22	4	41.34	0	0.00	41.50	4	4,748	0.08%
2021/10/20	0	0.00	1	46.10	45.75	-1	4,045	-0.02%
2021/10/12	0	0.00	1	46.20	46.25	-1	4,124	-0.02%
2021/10/07	1	47.20	0	0.00	47.80	1	4,125	0.02%
2021/10/04	0	0.00	2	46.60	46.40	-2	4,066	-0.05%
2021/10/01	0	0.00	1	47.65	46.50	-1	4,025	-0.02%
2021/09/24	2	46.95	2	46.63	46.25	0	3,263	0.00%
2021/09/15	0	0.00	3	45.95	46.05	-3	3,606	-0.08%
2021/09/10	0	0.00	1	45.50	45.55	-1	4,257	-0.02%
2021/09/09	1	44.75	0	0.00	45.10	1	4,336	0.02%
2021/09/08	0.2	45.60	0	0.00	45.00	0.2	4,384	0.00%
2021/09/07	0	0.00	4	45.73	46.00	-4	4,414	-0.09%
2021/09/06	0	0.00	4	48.69	47.85	-4	4,409	-0.09%
2021/08/27	0	47.80	0	0.00	47.70	0	4,510	0.00%
2021/08/24	0.1	47.00	0	0.00	47.35	0.1	4,633	0.00%
2021/08/20	0	0.00	3	45.75	46.00	-3	4,715	-0.06%
2021/08/16	1.1	46.71	0	0.00	46.45	1.1	4,928	0.02%
2021/08/12	2	47.40	0	0.00	47.60	2	4,969	0.04%
2021/08/11	1.1	47.23	0	0.00	47.35	1.1	5,088	0.02%
2021/08/09	1	50.00	0	0.00	49.20	1	5,268	0.02%
2021/08/04	0	0.00	1	50.80	50.90	-1	5,830	-0.02%
2021/07/30	1	49.85	1	49.85	50.50	0	6,044	0.00%
2021/07/28	3	50.80	1	51.70	50.30	2	6,125	0.03%
2021/07/27	0	0.00	1	50.20	51.00	-1	6,037	-0.02%
2021/07/26	0	0.00	0.2	49.65	49.75	-0.2	6,042	0.00%
2021/07/23	0	0.00	0.7	49.56	49.55	-0.7	6,086	-0.01%
2021/07/22	0.2	49.40	3	49.10	49.20	-2.9	6,195	-0.05%
2021/07/21	0.2	49.85	2	49.30	49.05	-1.8	6,317	-0.03%
2021/07/20	0.5	50.40	0	0.00	49.80	0.5	6,381	0.01%
2021/07/13	0	0.00	2	49.83	49.70	-2	7,214	-0.03%
2021/07/12	1	49.70	0	0.00	49.70	1	7,453	0.01%
2021/07/01	1	50.00	0	0.00	50.00	1	9,895	0.01%
2021/06/29	0	0.00	2	50.60	50.50	-2	10,099	-0.02%
2021/06/22	6	53.38	5	54.10	53.00	1	10,174	0.01%
2021/06/17	0	0.00	6	51.00	51.30	-6	10,040	-0.06%
2021/06/01	0	0.00	4	51.90	51.50	-4	12,559	-0.03%
2021/05/31	1	51.30	0	0.00	51.20	1	13,051	0.01%
2021/05/28	2	51.40	0	0.00	51.20	2	13,746	0.01%
2021/05/27	0	0.00	2	50.90	51.50	-2	13,815	-0.01%
2021/05/26	2	50.40	0	0.00	50.40	2	13,869	0.01%
2021/05/19	1	46.60	1	47.65	48.80	0	14,474	0.00%
2021/05/14	0	0.00	5	48.81	47.50	-5	14,647	-0.03%
2021/05/13	1	47.10	0	0.00	47.00	1	14,627	0.01%
2021/05/10	0	0.00	1	52.90	52.00	-1	15,070	-0.01%
2021/05/06	0	0.00	2	52.10	51.70	-2	15,779	-0.01%
2021/05/05	2	50.25	1	50.00	49.50	1	15,623	0.01%
2021/05/04	6	50.85	5	49.48	49.35	1	15,716	0.01%
2021/05/03	0	0.00	20	52.50	52.00	-20	15,725	-0.13%
2021/04/29	1	53.30	7	53.20	53.50	-6	15,766	-0.04%
2021/04/28	0	0.00	3	53.60	53.50	-3	15,790	-0.02%
2021/04/27	10	54.60	10	54.90	54.10	0	15,841	0.00%
2021/04/26	11	54.20	11	54.01	54.20	0	15,879	0.00%
2021/04/22	28	56.39	1	53.70	54.10	27	16,084	0.17%
2021/04/21	11	56.35	11	57.01	56.30	0	15,904	0.00%
2021/04/20	5	55.50	2	55.30	56.00	3	15,756	0.02%
2021/04/19	5	55.90	16	55.93	56.30	-11	15,798	-0.07%
2021/04/16	2	55.70	17	55.55	56.10	-15	15,903	-0.09%
2021/04/15	1	53.90	1	54.30	53.70	0	15,762	0.00%
2021/04/14	15	54.43	5	54.60	54.10	10	15,998	0.06%
2021/04/13	25	56.86	26	57.63	55.40	-1	16,006	-0.01%
2021/04/12	31	57.29	10	57.40	56.40	21	15,934	0.13%
2021/04/09	11	56.47	6	55.52	57.30	5	16,319	0.03%
2021/04/08	2	54.70	0	0.00	54.30	2	16,049	0.01%
2021/04/07	0	0.00	5	54.30	54.40	-5	16,015	-0.03%
2021/04/06	0	0.00	10	53.70	53.40	-10	16,165	-0.06%
2021/04/01	1	52.20	1	52.50	52.70	0	16,164	0.00%
2021/03/31	10	53.10	0	0.00	52.80	10	16,177	0.06%
2021/03/29	31	53.03	31.2	53.24	53.50	-0.2	16,443	0.00%
2021/03/26	1	52.20	0	0.00	52.60	1	16,622	0.01%
2021/03/24	3	53.07	2	53.70	53.20	1	17,349	0.01%
2021/03/23	1	54.00	0	0.00	53.90	1	17,498	0.01%
2021/03/18	1	55.30	0.3	55.74	55.00	0.7	18,672	0.00%
2021/03/17	0	54.30	0	0.00	53.80	0	19,532	0.00%
2021/03/16	1	55.30	0	0.00	54.70	1	20,212	0.00%
2021/03/12	6.2	54.71	4	55.10	54.60	2.2	21,284	0.01%
2021/03/11	0.1	53.30	2	53.90	53.10	-1.9	21,124	-0.01%
2021/03/10	6	52.50	6	52.90	52.00	0	21,286	0.00%
2021/03/09	0	0.00	2	52.30	51.80	-2	21,847	-0.01%
2021/03/05	1	51.50	0.3	51.60	51.40	0.8	22,218	0.00%
2021/03/04	4	53.28	1	54.60	52.70	3	22,943	0.01%
2021/03/03	0	0.00	14	52.62	53.90	-14	23,991	-0.06%
2021/02/26	0	0.00	0.3	50.30	50.10	-0.3	26,263	0.00%
2021/02/24	1	51.30	0	0.00	50.40	1	26,877	0.00%
2021/02/23	1	51.00	2	51.60	51.70	-1	27,023	0.00%
2021/02/22	16.3	51.10	18	51.23	51.40	-1.8	27,601	-0.01%
2021/02/19	2	50.20	1	50.60	50.00	1	27,761	0.00%
2021/02/18	3	49.85	12.3	50.36	50.50	-9.3	27,860	-0.03%
2021/02/17	16	48.74	26	49.08	49.30	-10	27,884	-0.04%
2021/02/05	1	48.00	1.1	48.22	47.55	-0.1	27,902	0.00%
2021/02/04	1	48.00	0	0.00	47.45	1	28,067	0.00%
2021/02/03	7	47.10	7	47.54	47.20	0	28,193	0.00%
2021/02/02	1	46.65	6	46.77	46.70	-5	28,299	-0.02%
2021/02/01	19.5	47.53	9	48.12	46.75	10.5	28,457	0.04%
2021/01/29	36	49.29	46	49.42	47.90	-10	28,128	-0.04%
2021/01/26	0.1	47.65	0	0.00	47.15	0.1	29,167	0.00%
2021/01/25	0	0.00	10	48.10	48.10	-10	29,673	-0.03%
2021/01/22	6	46.38	6	47.17	46.45	0	30,115	0.00%
2021/01/21	0	0.00	8	45.68	45.40	-8	30,797	-0.03%
2021/01/20	4	46.13	0	0.00	45.30	4	32,476	0.01%
2021/01/18	1	46.80	7	47.74	47.65	-6	33,008	-0.02%
2021/01/15	20	47.00	0.3	47.10	47.05	19.8	33,369	0.06%
2021/01/14	32	48.21	11	48.60	48.10	21	33,472	0.06%
2021/01/13	16	48.20	2	48.43	48.20	14	33,635	0.04%
2021/01/12	18	48.90	2	48.90	48.25	16	33,857	0.05%
2021/01/11	2	49.38	14	49.30	49.45	-12	34,026	-0.04%
2021/01/08	13	47.81	14	48.10	48.20	-1	34,121	0.00%
2021/01/07	18	48.23	13	48.58	47.75	5	34,457	0.01%
2021/01/06	5	47.67	1.3	46.97	47.10	3.8	35,051	0.01%
2021/01/05	10.3	49.02	0.3	49.20	48.65	10	35,154	0.03%
2021/01/04	42	51.13	7	49.46	49.10	35	35,607	0.10%
2020/12/31	13	53.95	12	54.06	53.60	1	35,064	0.00%
2020/12/30	0	0.00	1	55.90	56.20	-1	34,948	0.00%
2020/12/29	10	56.87	12	56.31	55.90	-2	35,653	-0.01%
2020/12/28	0	0.00	10	55.70	55.20	-10	35,848	-0.03%
2020/12/25	1	54.80	1	55.10	54.60	0	36,510	0.00%
2020/12/24	3	55.00	0	0.00	54.70	3	36,688	0.01%
2020/12/23	23	53.69	28	53.83	54.30	-5	36,828	-0.01%
2020/12/22	14	54.69	0	0.00	53.10	14	37,382	0.04%
2020/12/21	6	55.50	11	55.79	55.50	-5	37,567	-0.01%
2020/12/18	11.3	53.08	44.5	55.50	55.80	-33.3	38,202	-0.09%
2020/12/17	27.3	53.09	0	0.00	53.00	27.3	38,116	0.07%
2020/12/16	1	53.10	11	53.75	54.20	-10	38,160	-0.03%
2020/12/15	16	52.93	3	52.59	51.80	13	38,056	0.03%
2020/12/14	6.5	55.35	2	54.85	55.60	4.5	37,801	0.01%
2020/12/11	16	59.54	8	61.26	55.80	8	37,521	0.02%
2020/12/10	31	62.97	21	63.81	61.70	10	36,688	0.03%
2020/12/09	27	61.80	89	62.17	63.30	-62	36,539	-0.17%
2020/12/08	109	60.13	138.5	60.34	61.50	-29.5	37,342	-0.08%	大買/大賣/
2020/12/07	3	56.80	26	58.00	58.20	-23	37,134	-0.06%
2020/12/04	22	57.25	0	0.00	57.30	22	37,103	0.06%
2020/12/03	92	58.61	53	59.01	58.30	39	37,234	0.10%
2020/12/02	28	58.15	18	58.28	57.40	10	37,364	0.03%
2020/12/01	36.5	58.23	22	58.66	58.00	14.5	38,275	0.04%
2020/11/30	32	57.69	40.4	58.02	58.50	-8.4	38,300	-0.02%
2020/11/27	65.4	57.14	62.5	57.58	56.70	2.9	37,928	0.01%
2020/11/26	27.4	55.84	20	56.35	55.60	7.4	37,034	0.02%
2020/11/25	34.5	54.56	49.8	54.45	56.10	-15.3	36,177	-0.04%
2020/11/24	26.1	51.04	37	51.51	51.00	-10.9	34,519	-0.03%
2020/11/23	14	49.90	26	50.41	50.90	-12	34,095	-0.04%
2020/11/20	27.5	50.15	14	50.72	49.65	13.5	33,763	0.04%
2020/11/19	35	50.28	39.2	50.47	50.30	-4.2	33,458	-0.01%
2020/11/18	6	49.45	9	49.13	49.75	-3	32,719	-0.01%
2020/11/17	6	48.42	5	48.35	47.65	1	32,390	0.00%
2020/11/16	12	48.08	6.8	47.85	47.55	5.2	32,271	0.02%
2020/11/13	1	46.55	1.4	47.12	48.55	-0.4	32,114	0.00%
2020/11/12	11.3	48.55	1	48.20	47.20	10.3	32,031	0.03%
2020/11/11	3	48.17	1	48.65	48.65	2	32,081	0.01%
2020/11/10	3	49.03	1	48.80	48.80	2	32,097	0.01%
2020/11/09	11	50.34	5	50.70	49.85	6	31,720	0.02%
2020/11/06	6.2	49.85	4	49.86	50.00	2.2	31,373	0.01%
2020/11/05	36	50.83	35	50.16	50.20	1	31,123	0.00%
2020/11/04	27	49.37	17	49.74	49.00	10	30,304	0.03%
2020/11/03	7.3	49.99	3	49.77	49.60	4.3	29,905	0.01%
2020/11/02	17	47.80	17	48.70	49.05	0	29,259	0.00%
2020/10/30	24.2	50.68	20	49.13	48.15	4.2	28,635	0.01%
2020/10/29	38	51.89	20	52.10	51.90	18	27,928	0.06%
2020/10/28	11	52.20	43	51.09	53.00	-32	27,143	-0.12%
2020/10/27	45	49.21	27	49.79	48.75	18	25,399	0.07%
2020/10/26	32	49.18	33	49.48	49.45	-1	25,117	0.00%
2020/10/23	13	48.05	26	48.12	49.00	-13	24,608	-0.05%
2020/10/22	13	46.42	16	47.08	47.00	-3	24,019	-0.01%
2020/10/21	4	46.35	4	46.43	46.10	0	23,783	0.00%
2020/10/20	4	45.98	6	45.86	45.90	-2	23,587	-0.01%
2020/10/19	12	47.21	4	47.36	47.25	8	23,359	0.03%
2020/10/16	10	48.98	2	48.65	47.40	8	23,270	0.03%
2020/10/15	12	49.63	8	50.73	49.30	4	22,868	0.02%
2020/10/14	14	50.56	13	50.76	50.70	1	22,361	0.00%
2020/10/13	12	48.95	7	48.61	49.40	5	21,443	0.02%
2020/10/12	15	48.83	20	48.67	49.40	-5	20,980	-0.02%
2020/10/08	1	46.95	2	46.88	47.00	-1	20,214	0.00%
2020/10/07	1	46.65	0	0.00	46.55	1	19,873	0.01%
2020/10/06	17	46.19	7	46.06	46.90	10	19,520	0.05%
2020/10/05	5	45.00	91	44.26	45.60	-86	18,668	-0.46%
2020/09/30	112	43.69	27	43.34	42.70	85	18,081	0.47%	大買/
2020/09/29	15	42.02	3	41.80	41.65	12	17,218	0.07%
2020/09/28	8	42.36	4	42.16	43.10	4	16,997	0.02%
2020/09/25	2	45.70	0	0.00	42.65	2	16,664	0.01%
2020/09/24	13	46.02	14	44.89	44.75	-1	15,808	-0.01%
2020/09/23	1	47.20	1	47.55	47.10	0	15,373	0.00%
2020/09/18	0.1	51.00	45	51.80	51.20	-44.9	13,532	-0.33%
2020/09/16	10	51.60	10	52.70	51.60	0	12,833	0.00%
2020/09/15	101	51.67	100	50.94	52.00	1	12,553	0.01%	大買/
2020/09/14	11	50.64	13	51.05	51.50	-2	12,216	-0.02%
2020/09/11	3	57.07	2.3	57.16	52.40	0.7	11,514	0.01%
2020/09/10	8	50.01	8	52.15	53.40	0	10,049	0.00%
2020/09/08	0	0.00	4	48.59	48.50	-4	8,760	-0.05%
2020/09/07	4.3	50.30	2	50.15	51.00	2.3	8,130	0.03%
2020/09/04	2.3	45.88	6	45.69	46.60	-3.7	7,381	-0.05%
2020/09/03	3.3	42.59	19	43.62	44.30	-15.8	6,205	-0.25%
2020/09/02	8	41.88	14	40.48	42.15	-6	5,672	-0.11%
2020/09/01	27	40.02	56	38.57	39.95	-29	5,137	-0.56%
2020/08/31	22	36.40	34	36.74	37.60	-12	4,513	-0.27%
2020/08/28	3	34.68	13	34.00	34.55	-10	4,125	-0.24%
2020/08/25	11	32.90	3	33.45	32.75	8	3,897	0.21%
2020/08/21	3	32.75	1	32.90	32.75	2	4,006	0.05%
2020/08/20	4	32.33	27	32.95	32.65	-23	3,967	-0.58%
2020/08/19	1	34.45	0	0.00	34.25	1	3,841	0.03%
2020/08/17	10	33.62	57	33.06	34.50	-47	3,596	-1.31%
2020/08/14	8	31.54	8	31.90	31.40	0	3,273	0.00%
2020/08/10	1	30.60	1	31.55	31.10	0	3,180	0.00%
2020/08/07	5	30.57	2	30.75	30.70	3	3,199	0.09%
2020/08/06	10	30.67	2	30.88	30.90	8	3,250	0.25%
2020/08/05	1	30.70	1	30.90	30.90	0	3,318	0.00%
2020/08/04	0	0.00	1	31.10	30.90	-1	3,392	-0.03%
2020/08/03	9	30.88	8	31.30	30.90	1	3,406	0.03%
2020/07/27	2	29.65	1	29.80	29.65	1	3,272	0.03%
2020/07/24	4	30.58	1	30.60	30.35	3	3,252	0.09%
2020/07/23	3	30.32	4	31.39	31.55	-1	3,207	-0.03%
2020/07/22	0	0.00	109	29.96	30.75	-109	3,084	-3.53%	大賣/鉅額交易
2020/07/20	10	28.50	80	28.71	28.90	-70	2,805	-2.50%
2020/07/17	0	0.00	10	28.80	28.70	-10	2,808	-0.36%
2020/07/16	91	28.87	0	0.00	29.00	91	2,818	3.23%
2020/07/15	11	29.31	12	29.41	28.90	-1	2,787	-0.04%
2020/07/14	7	28.55	5	28.55	28.70	2	2,724	0.07%
2020/07/10	15	29.18	5	29.35	28.90	10	2,733	0.37%
2020/07/09	17	28.91	0	0.00	28.90	17	2,707	0.63%
2020/07/08	23	28.52	0	0.00	28.55	23	2,702	0.85%
2020/07/07	34	28.57	7	29.19	28.50	27	2,705	1.00%
2020/07/06	2	28.25	0	0.00	28.20	2	2,648	0.08%
2020/07/03	31	28.02	0	0.00	28.05	31	2,658	1.17%
2020/07/02	34	28.00	3	28.40	28.30	31	2,692	1.15%
2020/07/01	11	27.60	0	0.00	27.70	11	2,666	0.41%
2020/06/30	14	27.70	0	0.00	27.65	14	2,676	0.52%
2020/06/29	4	27.39	0	0.00	27.60	4	2,695	0.15%
2020/06/24	8	27.63	0	0.00	27.60	8	2,711	0.30%
2020/06/23	6	27.55	0	0.00	27.55	6	2,745	0.22%
2020/06/22	15	27.30	0	0.00	27.55	15	2,750	0.55%
2020/06/17	4	27.65	0	0.00	27.80	4	2,777	0.14%
2020/06/16	13	27.61	0	0.00	27.70	13	2,814	0.46%
2020/06/15	0	0.00	4	27.60	27.40	-4	2,895	-0.14%
2020/06/12	4	27.45	0	0.00	27.40	4	2,906	0.14%
2020/06/09	0	0.00	1	29.00	29.00	-1	2,968	-0.03%
2020/06/08	1	30.00	0	0.00	29.05	1	3,081	0.03%
2020/06/03	0	0.00	2	28.10	28.10	-2	3,093	-0.06%
2020/06/01	2	28.80	0	0.00	28.65	2	3,033	0.07%
2020/05/28	0	0.00	2	29.15	29.20	-2	2,941	-0.07%
2020/05/27	0	0.00	90	27.63	28.00	-90	2,845	-3.16%
2020/05/26	0	0.00	166	27.69	27.60	-166	2,843	-5.84%	大賣/鉅額交易
2020/05/20	0	0.00	3	27.55	27.60	-3	2,918	-0.10%
2020/05/15	0	0.00	3	27.35	27.55	-3	2,868	-0.10%
2020/05/08	0	0.00	4	25.48	26.00	-4	2,614	-0.15%
2020/05/06	1	25.05	0	0.00	25.05	1	2,663	0.04%
2020/05/05	0	0.00	1	25.50	25.35	-1	2,800	-0.04%
2020/04/30	3	25.00	0	0.00	25.30	3	2,910	0.10%
2020/04/20	7	24.50	0	0.00	24.50	7	3,495	0.20%
2020/03/31	39	22.30	0	0.00	22.35	39	4,018	0.97%
2020/03/25	12	21.50	0	0.00	21.85	12	3,996	0.30%
2020/03/19	0	0.00	125	19.86	19.70	-125	3,930	-3.18%	大賣/鉅額交易
2020/03/13	10	21.55	12	21.80	22.35	-2	3,768	-0.05%
2020/03/11	4	24.95	0	0.00	24.60	4	3,549	0.11%
2020/03/10	21	25.01	3	25.05	25.00	18	3,530	0.51%
2020/02/26	300	26.69	0	0.00	26.55	300	3,373	8.89%	大買/鉅額交易
2020/02/21	1	27.50	0	0.00	27.30	1	3,226	0.03%
2020/02/20	4	27.69	0	0.00	27.75	4	3,208	0.12%
2020/02/17	1	27.50	0	0.00	28.05	1	3,170	0.03%
2020/02/14	5	27.40	0	0.00	27.45	5	3,146	0.16%
2020/02/07	0	0.00	2	28.60	28.40	-2	2,903	-0.07%
2020/02/06	16	28.79	17	28.45	28.70	-1	2,842	-0.04%
2020/02/05	10	27.80	12	27.61	27.80	-2	2,690	-0.07%
2020/01/20	0	0.00	11	27.70	27.75	-11	2,227	-0.49%
2020/01/17	18	26.95	28	28.01	27.15	-10	2,170	-0.46%
2020/01/16	12	27.90	0	0.00	27.85	12	2,020	0.59%
2020/01/10	2	26.10	0	0.00	26.00	2	1,698	0.12%
2020/01/08	10	25.05	0	0.00	25.15	10	1,500	0.67%
2020/01/03	30	25.56	30	25.53	25.60	0	1,351	0.00%
2020/01/02	5	25.05	6	24.88	25.55	-1	1,251	-0.08%
2019/12/31	4	24.26	3	23.83	24.30	1	1,110	0.09%
2019/12/30	0	0.00	35	23.00	22.90	-35	916	-3.82%
2019/12/25	35	22.79	0	0.00	22.70	35	884	3.96%
2019/12/09	0	0.00	2	21.40	21.30	-2	678	-0.29%
2019/11/14	0	0.00	2	21.35	21.35	-2	623	-0.32%
2019/11/05	5	20.50	0	0.00	20.50	5	529	0.94%
2019/10/28	0	0.00	0.2	20.30	20.35	-0.2	575	-0.03%
2019/10/15	0	0.00	2	20.30	20.30	-2	569	-0.35%
2019/10/02	1	20.20	0	0.00	20.15	1	591	0.17%
2019/09/26	0	0.00	10	20.30	20.30	-10	596	-1.68%
2019/09/25	0	0.00	12	20.32	20.30	-12	600	-2.00%
2019/09/24	1	20.40	0	0.00	20.40	1	615	0.16%
2019/09/23	21	20.48	0	0.00	20.40	21	624	3.36%
2019/07/29	10	21.00	0	0.00	21.05	10	906	1.10%
2019/07/09	0	0.00	2	21.15	21.20	-2	916	-0.22%
2019/06/25	5	21.30	0	0.00	21.35	5	923	0.54%
2019/05/10	0	0.00	2	21.15	21.25	-2	631	-0.32%
2019/05/09	0	0.00	2	21.05	21.15	-2	611	-0.33%
2019/04/17	0	0.00	3	20.70	20.65	-3	458	-0.65%
2019/04/11	3	21.00	0	0.00	20.65	3	447	0.67%
2019/03/26	0	0.00	12	20.36	20.40	-12	401	-2.99%
2019/03/22	2	20.35	0	0.00	20.40	2	402	0.50%
2019/03/21	10	20.46	0	0.00	20.45	10	398	2.51%
2019/01/29	0	0.00	2	19.70	19.85	-2	438	-0.46%
2019/01/15	2	19.58	0	0.00	19.60	2	514	0.39%
2018/10/05	0	0.00	1	21.15	21.10	-1	1,073	-0.09%
2018/10/04	2	21.40	0	0.00	21.65	2	1,037	0.19%
2018/10/03	2	20.95	0	0.00	21.00	2	961	0.21%
2018/10/02	0	0.00	2	20.80	20.70	-2	966	-0.21%
2018/09/25	2	20.85	0	0.00	20.85	2	1,066	0.19%
2018/09/21	0	0.00	1	20.90	20.70	-1	1,046	-0.10%
2018/09/07	1	20.30	0	0.00	20.05	1	1,050	0.10%
2018/07/20	0	0.00	1	21.55	21.55	-1	1,309	-0.08%
2018/07/18	0	0.00	1	21.40	21.35	-1	1,331	-0.08%
2018/06/13	2	20.75	0	0.00	21.20	2	2,530	0.08%
2018/04/27	0	0.00	1	21.25	21.30	-1	2,413	-0.04%
2018/04/26	1	21.25	0	0.00	21.30	1	2,431	0.04%
2018/04/23	0	0.00	2	21.95	22.25	-2	2,459	-0.08%
2018/04/20	2	22.55	0	0.00	22.40	2	2,436	0.08%
2018/04/19	0	0.00	2	22.35	22.25	-2	2,363	-0.08%
2018/04/17	0	0.00	3	22.05	21.85	-3	2,361	-0.13%
2018/04/16	8	22.54	7	22.54	22.55	1	2,358	0.04%
2018/04/13	0	0.00	4	22.25	22.40	-4	2,328	-0.17%
2018/04/12	5	22.73	1	22.65	22.85	4	2,309	0.17%
2018/04/11	4	23.15	1	23.15	23.30	3	2,292	0.13%
2018/04/10	0	0.00	15	23.70	22.80	-15	2,251	-0.67%
2018/04/09	6	23.43	6	23.78	24.40	0	2,110	0.00%
2018/04/03	6	22.65	16	22.56	22.70	-10	1,772	-0.56%
2018/04/02	5	22.10	0	0.00	21.90	5	1,670	0.30%
2018/03/31	5	22.10	0	0.00	22.00	5	1,676	0.30%
2018/03/30	25	22.14	12	22.72	22.00	13	1,650	0.79%
2018/03/29	26	21.22	18	21.78	21.60	8	1,451	0.55%
2018/03/13	1	20.55	0	0.00	20.45	1	2,030	0.05%
2018/02/06	2	19.80	0	0.00	19.80	2	2,837	0.07%
2018/01/30	1	21.25	0	0.00	21.10	1	2,999	0.03%
2018/01/24	1	21.70	0	0.00	21.65	1	2,999	0.03%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/17	1	22.10	0	0.00	22.40	1	3,080	0.03%