中興電 (1513)-華南永昌-內壢券商分點個股進出

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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	8.1	191.24	5.5	192.41	188.50	2.6	51,334	0.00%
2024/04/25	5	191.80	4	191.88	191.00	1	51,103	0.00%
2024/04/24	4	192.37	4	193.25	194.50	0	50,876	0.00%
2024/04/23	6.4	189.13	15.2	188.60	188.50	-8.8	50,409	-0.02%
2024/04/22	14.2	190.64	7	191.35	185.00	7.2	49,867	0.01%
2024/04/19	17.5	199.57	12.7	196.44	197.50	4.8	49,722	0.01%
2024/04/18	26.5	208.35	17	208.32	203.50	9.4	48,651	0.02%
2024/04/17	13	202.35	14	204.54	209.50	-1	47,241	0.00%
2024/04/16	13	194.91	15.1	191.52	190.50	-2.1	46,063	0.00%
2024/04/15	47.4	209.04	19	204.32	203.00	28.4	45,031	0.06%
2024/04/12	26	201.71	62.1	202.50	212.00	-36.1	43,106	-0.08%
2024/04/11	7	190.15	37	191.78	193.00	-30	41,192	-0.07%
2024/04/10	32	184.36	10	182.70	183.00	22	39,715	0.06%
2024/04/09	19.3	184.86	25	186.98	185.00	-5.8	38,905	-0.01%
2024/04/08	26	181.17	14	181.25	182.00	12	37,888	0.03%
2024/04/03	5.3	177.78	4	178.75	178.50	1.3	37,537	0.00%
2024/04/02	10	179.90	6	178.25	178.50	4	37,896	0.01%
2024/04/01	13	178.96	12	180.04	177.50	1	37,647	0.00%
2024/03/29	2	177.75	9	176.39	179.50	-7	37,363	-0.02%
2024/03/28	16.5	180.06	27.1	178.54	177.00	-10.6	37,041	-0.03%
2024/03/27	30.1	180.52	18.1	182.13	176.00	12.1	36,624	0.03%
2024/03/26	34.5	192.12	28.5	192.17	187.00	6	35,782	0.02%
2024/03/25	14	185.85	16	186.19	185.00	-2	34,312	-0.01%
2024/03/22	13.4	182.13	4	181.38	177.50	9.4	33,672	0.03%
2024/03/21	10.3	183.44	18	183.69	181.50	-7.7	33,132	-0.02%
2024/03/20	7	178.64	6.1	176.76	177.00	0.9	32,525	0.00%
2024/03/19	18	182.31	14.2	181.90	180.00	3.8	32,176	0.01%
2024/03/18	14.2	178.84	46.8	178.81	178.50	-32.5	31,332	-0.10%
2024/03/15	14.3	171.15	12.1	169.51	169.50	2.3	30,161	0.01%
2024/03/14	27.3	172.49	17.1	172.35	173.00	10.3	29,428	0.03%
2024/03/13	22.2	175.85	38.1	178.87	173.50	-15.9	28,573	-0.06%
2024/03/12	16.6	171.50	9	172.83	170.00	7.6	27,673	0.03%
2024/03/11	0	0.00	1	165.00	164.50	-1	27,174	0.00%
2024/03/08	19	162.74	3.1	166.26	161.50	16	27,954	0.06%
2024/03/07	4	169.25	1.1	170.55	171.00	2.9	27,655	0.01%
2024/03/06	7	171.14	18	172.19	174.00	-11	27,315	-0.04%
2024/03/05	13.1	170.63	13	171.42	169.00	0.1	26,916	0.00%
2024/03/04	38.1	169.17	4	168.25	167.00	34.1	26,085	0.13%
2024/03/01	54	174.29	67.6	171.33	171.00	-13.6	25,637	-0.05%
2024/02/29	10	166.70	34.3	164.34	171.00	-24.3	25,071	-0.10%
2024/02/27	16.6	156.33	11.3	156.45	155.50	5.3	24,554	0.02%
2024/02/26	36.8	152.92	56.4	154.87	153.00	-19.7	23,116	-0.09%
2024/02/23	4.1	143.02	16.1	141.66	143.00	-11.9	21,278	-0.06%
2024/02/22	35	133.87	4	134.13	133.50	31	20,025	0.15%
2024/02/21	13	132.62	23	134.17	132.50	-10	19,435	-0.05%
2024/02/20	5	128.10	1.2	128.50	128.00	3.8	18,717	0.02%
2024/02/19	17	132.41	22	130.70	129.50	-5	18,222	-0.03%
2024/02/16	8.5	129.06	23	127.50	129.00	-14.5	17,327	-0.08%
2024/02/15	6.5	120.81	2	121.75	120.50	4.5	16,675	0.03%
2024/02/05	5.2	123.00	0	0.00	122.50	5.2	16,458	0.03%
2024/02/02	4	128.25	11	127.32	124.50	-7	16,382	-0.04%
2024/02/01	5	121.30	16	122.81	126.00	-11	15,842	-0.07%
2024/01/31	0	0.00	11	119.55	119.50	-11	15,471	-0.07%
2024/01/30	11.1	120.76	1	119.00	118.50	10.1	15,427	0.07%
2024/01/29	7	121.00	8	120.38	120.50	-1	15,401	-0.01%
2024/01/25	2	118.75	1	119.50	118.00	1	15,376	0.01%
2024/01/24	1	119.50	1	121.00	119.50	0	15,377	0.00%
2024/01/23	1	120.50	4.2	120.86	120.50	-3.2	15,353	-0.02%
2024/01/22	0	0.00	1	116.00	118.50	-1	15,229	-0.01%
2024/01/19	1	115.50	0	0.00	115.50	1	15,158	0.01%
2024/01/18	1	115.50	1	114.50	115.50	0	15,123	0.00%
2024/01/17	9	117.22	4	116.13	115.00	5	15,100	0.03%
2024/01/16	1	120.50	1	119.50	118.50	0	15,014	0.00%
2024/01/15	5.1	122.30	3	124.33	121.50	2.1	14,985	0.01%
2024/01/12	1	120.50	5	121.10	120.50	-4	14,450	-0.03%
2024/01/11	1	118.50	0	0.00	119.00	1	14,280	0.01%
2024/01/10	1	119.00	2	121.00	119.50	-1	14,256	-0.01%
2024/01/09	5	120.20	3	120.50	120.00	2	14,231	0.01%
2024/01/08	4	118.38	2	120.50	118.00	2	14,041	0.01%
2024/01/05	0	0.00	2	119.00	119.50	-2	13,983	-0.01%
2024/01/04	4	117.38	2	118.75	118.50	2	13,953	0.01%
2024/01/03	0	0.00	2	119.75	120.00	-2	13,844	-0.01%
2024/01/02	3	117.00	4	118.25	119.00	-1	13,740	-0.01%
2023/12/29	7	116.29	1	115.00	116.50	6	13,628	0.04%
2023/12/28	9	120.89	8	120.75	119.00	1	13,402	0.01%
2023/12/26	1	116.00	0	0.00	116.50	1	13,137	0.01%
2023/12/25	0	0.00	1	119.00	117.50	-1	13,135	-0.01%
2023/12/22	3	116.83	0	0.00	116.00	3	13,138	0.02%
2023/12/21	2.1	116.00	1	115.00	115.00	1.1	13,158	0.01%
2023/12/20	3	117.17	2	117.75	117.50	1	13,256	0.01%
2023/12/19	4	117.13	1.5	116.77	117.00	2.5	13,432	0.02%
2023/12/18	6	120.17	0.7	121.00	120.50	5.4	13,267	0.04%
2023/12/15	7	123.35	2	121.50	122.00	5	13,270	0.04%
2023/12/14	2	125.00	0.1	125.50	125.00	1.9	12,954	0.01%
2023/12/13	2	124.75	3	124.50	124.50	-1	12,770	-0.01%
2023/12/12	1	127.50	0	0.00	125.00	1	12,593	0.01%
2023/12/11	1	124.50	4.2	124.76	126.00	-3.2	12,486	-0.03%
2023/12/08	15	127.10	16	125.50	126.00	-1	12,323	-0.01%
2023/12/07	20	131.48	15	128.13	126.50	5	12,095	0.04%
2023/12/06	2.7	130.11	8.3	129.39	126.50	-5.6	11,279	-0.05%
2023/12/05	15	128.27	15.1	130.12	129.50	-0.1	10,637	0.00%
2023/12/04	4	124.38	22	124.68	126.50	-18	9,665	-0.19%
2023/12/01	2	121.75	4	122.75	120.50	-2	9,186	-0.02%
2023/11/30	5.1	122.38	3	121.50	121.50	2.1	8,955	0.02%
2023/11/29	7	122.99	3	121.50	121.00	4	8,700	0.05%
2023/11/28	4	122.38	16	123.09	124.00	-12	8,670	-0.14%
2023/11/27	15.2	122.30	24.3	121.48	119.00	-9.1	8,074	-0.11%
2023/11/24	7	111.21	16.1	114.20	117.00	-9.1	7,031	-0.13%
2023/11/21	0	0.00	0.1	103.13	102.50	-0.1	6,262	0.00%
2023/11/17	0	0.00	1	104.50	104.00	-1	6,811	-0.01%
2023/11/15	0	0.00	17	103.47	103.50	-17	7,245	-0.23%
2023/11/14	2	101.75	0	0.00	102.00	2	7,559	0.03%
2023/11/13	0	0.00	1	101.00	101.00	-1	7,712	-0.01%
2023/11/10	1	102.50	4.1	102.37	102.50	-3.1	7,809	-0.04%
2023/11/09	3	99.70	2	99.60	99.30	1	7,914	0.01%
2023/11/08	1	102.50	6	100.58	100.50	-5	8,173	-0.06%
2023/11/07	1	101.50	24.2	101.01	102.50	-23.2	8,286	-0.28%
2023/11/06	0	0.00	4	101.25	100.50	-4	8,595	-0.05%
2023/11/03	3	97.43	7	97.96	98.30	-4	8,862	-0.05%
2023/11/02	0	0.00	25	96.27	96.50	-25	9,014	-0.28%
2023/11/01	21	94.35	0	94.10	94.50	21	9,171	0.23%
2023/10/31	9.1	95.42	0	0.00	93.20	9.1	9,418	0.10%
2023/10/30	0	98.00	0	0.00	97.60	0	9,597	0.00%
2023/10/27	0.1	99.90	0	0.00	99.10	0.1	10,035	0.00%
2023/10/26	0	0.00	1	101.00	100.00	-1	10,689	-0.01%
2023/10/25	0	0.00	3.1	102.01	102.00	-3.1	10,942	-0.03%
2023/10/24	1.1	99.81	0	100.00	100.00	1	11,195	0.01%
2023/10/23	0	0.00	7	100.50	99.90	-7	11,515	-0.06%
2023/10/20	18.3	95.55	1	95.70	96.20	17.3	12,125	0.14%
2023/10/19	4	98.80	4	98.50	98.10	0	12,985	0.00%
2023/10/18	4	99.68	0	100.00	99.00	4	15,240	0.03%
2023/10/17	8	100.88	2	100.00	100.00	6	15,255	0.04%
2023/10/13	2	103.50	1	102.51	102.50	1	15,899	0.01%
2023/10/12	0	0.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/11	6.1	105.59	1	107.00	105.00	5.1	17,571	0.03%
2023/10/05	0	0.00	6	107.92	108.00	-6	18,353	-0.03%
2023/10/04	3	106.00	1	107.00	106.00	2	18,485	0.01%
2023/10/03	17	109.24	4	108.13	107.50	13	18,637	0.07%
2023/10/02	0	0.00	5	108.90	109.00	-5	18,658	-0.03%
2023/09/28	4	106.63	4.1	106.98	107.50	-0.1	18,760	0.00%
2023/09/27	4	106.38	3	105.17	106.00	1	18,958	0.01%
2023/09/26	0	106.00	2	107.00	106.50	-2	19,279	-0.01%
2023/09/25	1.1	106.50	2	105.75	106.50	-0.9	19,535	0.00%
2023/09/22	2.2	100.09	1	102.00	102.00	1.2	19,807	0.01%
2023/09/21	3	98.83	4.1	98.91	98.70	-1.1	19,786	-0.01%
2023/09/20	3	100.47	1	101.50	100.50	2	20,212	0.01%
2023/09/18	1	102.00	0.1	102.50	101.50	1	21,570	0.00%
2023/09/15	8	103.44	8.1	103.00	103.50	-0.1	21,917	0.00%
2023/09/14	2	103.75	0	0.00	104.00	2	22,855	0.01%
2023/09/13	1	102.50	1.2	102.22	103.00	-0.2	24,493	0.00%
2023/09/12	6	102.00	1	102.00	104.00	5	25,234	0.02%
2023/09/11	4	105.50	3	104.83	103.50	1	25,422	0.00%
2023/09/08	11	106.95	11	107.05	107.00	0	25,417	0.00%
2023/09/07	4	109.00	11	109.05	108.50	-7	25,460	-0.03%
2023/09/06	1	110.50	1.1	111.45	110.50	-0.1	25,598	0.00%
2023/09/05	1.1	110.55	0	0.00	110.50	1.1	25,749	0.00%
2023/09/04	5	110.90	2	110.25	110.50	3	26,296	0.01%
2023/09/01	2.1	111.78	0	0.00	111.50	2.1	26,383	0.01%
2023/08/31	1	113.00	0	0.00	113.50	1	26,307	0.00%
2023/08/30	1.4	113.54	2	114.00	112.50	-0.7	26,707	0.00%
2023/08/29	0	0.00	3	112.67	113.50	-3	27,595	-0.01%
2023/08/28	2	112.00	5	112.60	112.00	-3	27,759	-0.01%
2023/08/25	2	114.75	2	114.00	113.50	0	28,023	0.00%
2023/08/24	5	114.50	37	114.73	115.00	-32	28,049	-0.11%
2023/08/23	1.1	109.52	2	110.75	110.00	-1	27,866	0.00%
2023/08/22	10.1	111.70	1	112.50	110.00	9.1	28,028	0.03%
2023/08/21	4.1	113.99	6	114.75	113.50	-1.9	28,267	-0.01%
2023/08/18	17.1	115.00	8	113.88	113.00	9.1	28,524	0.03%
2023/08/17	2	109.75	2	110.50	110.00	0	29,040	0.00%
2023/08/16	2	109.50	1	110.00	110.50	1	30,136	0.00%
2023/08/15	2	110.75	8	111.19	111.50	-6	30,547	-0.02%
2023/08/14	18	109.94	2	109.75	108.50	16	30,904	0.05%
2023/08/11	2	114.00	3	115.00	114.50	-1	30,741	0.00%
2023/08/10	9	116.56	10.1	117.47	114.00	-1.1	30,744	0.00%
2023/08/09	10.4	116.93	3	117.83	116.00	7.4	30,557	0.02%
2023/08/08	1	114.50	2.4	116.83	115.00	-1.4	30,456	0.00%
2023/08/07	4	115.13	105	115.75	116.50	-101	30,508	-0.33%	大賣/鉅額交易
2023/08/04	2.1	116.02	3.1	114.97	116.00	-1	30,557	0.00%
2023/08/02	4.1	111.89	21.1	115.31	110.50	-17	30,912	-0.06%
2023/08/01	8.1	113.88	2	113.00	114.00	6.1	31,242	0.02%
2023/07/31	17	117.44	34	118.35	117.00	-17	31,031	-0.05%
2023/07/28	41	111.37	11	111.36	112.50	30	30,730	0.10%
2023/07/27	26	110.50	5	111.30	110.50	21	30,849	0.07%
2023/07/26	19	108.68	0	0.00	108.00	19	31,164	0.06%
2023/07/25	5	109.10	13.3	111.41	111.50	-8.3	30,943	-0.03%
2023/07/24	20.1	107.81	193	109.72	106.00	-172.9	30,413	-0.57%	大賣/鉅額交易
2023/07/21	199.8	109.81	25.3	109.92	112.50	174.5	29,560	0.59%	大買/鉅額交易
2023/07/20	6.1	110.50	2	110.50	110.50	4.1	27,579	0.01%
2023/07/19	13.3	122.50	0	122.50	122.50	13.3	27,680	0.05%
2023/07/18	19	139.66	14	137.29	136.00	5	27,923	0.02%
2023/07/17	19	143.18	15.2	144.23	141.00	3.9	27,568	0.01%
2023/07/14	113	137.73	19.1	137.21	137.50	93.9	26,769	0.35%	大買/
2023/07/13	6.1	134.34	6	134.08	134.00	0.1	26,358	0.00%
2023/07/12	12.1	135.95	17.1	135.85	135.00	-5	26,624	-0.02%
2023/07/11	1	132.50	0	0.00	132.50	1	26,629	0.00%
2023/07/10	5.1	131.37	9	131.78	131.50	-3.9	27,644	-0.01%
2023/07/07	4	129.63	0	0.00	129.50	4	29,020	0.01%
2023/07/06	6	130.92	3	131.50	131.00	3	30,136	0.01%
2023/07/05	15	131.33	3	131.83	130.50	12	30,694	0.04%
2023/07/04	15.1	136.36	14	135.18	134.50	1.1	30,911	0.00%
2023/07/03	5	137.30	9	139.00	138.00	-4	30,585	-0.01%
2023/06/30	22	135.11	5	134.90	137.00	17	30,420	0.06%
2023/06/29	1	131.50	22	130.59	132.00	-21	30,058	-0.07%
2023/06/28	5	130.01	110	129.12	129.00	-105	29,950	-0.35%	大賣/鉅額交易
2023/06/27	29	136.00	36.1	136.65	132.00	-7.1	29,588	-0.02%
2023/06/26	14	134.64	4	133.38	133.50	10	28,728	0.03%
2023/06/21	105	132.92	204.6	130.52	132.50	-99.6	28,415	-0.35%	大買/大賣/
2023/06/20	167	133.79	14.6	133.24	132.00	152.4	28,198	0.54%	大買/鉅額交易
2023/06/19	181.2	130.90	187	129.33	128.50	-5.8	27,496	-0.02%	大買/大賣/
2023/06/16	39	119.88	29	125.59	128.00	10	26,242	0.04%
2023/06/15	7	115.50	6	115.83	116.50	1	25,876	0.00%
2023/06/14	12	113.83	2	113.50	112.50	10	25,834	0.04%
2023/06/13	2	112.25	3	113.00	113.00	-1	26,087	0.00%
2023/06/12	2.1	112.50	1	112.00	112.00	1.1	26,193	0.00%
2023/06/09	1	114.00	3	114.00	114.50	-2	26,243	-0.01%
2023/06/08	9.2	117.91	4	117.25	115.50	5.2	26,403	0.02%
2023/06/07	3.3	115.02	14.3	115.35	115.50	-11	26,307	-0.04%
2023/06/06	0	0.00	4	113.50	113.50	-4	26,795	-0.01%
2023/06/05	33.1	117.65	6.3	115.83	115.00	26.8	27,143	0.10%
2023/06/02	69.5	117.99	15.1	118.04	117.00	54.4	27,268	0.20%
2023/06/01	3	114.50	3	114.50	113.50	0	26,580	0.00%
2023/05/31	0	0.00	9	113.78	114.50	-9	26,685	-0.03%
2023/05/30	8	111.94	0	0.00	112.00	8	26,711	0.03%
2023/05/29	1.2	114.42	2.1	114.02	113.50	-0.9	26,795	0.00%
2023/05/26	3	111.50	3.1	112.49	112.00	-0.1	26,934	0.00%
2023/05/25	14	114.36	17	114.53	112.50	-3	27,119	-0.01%
2023/05/24	21.3	111.60	19	112.42	112.50	2.3	27,238	0.01%
2023/05/23	17.5	116.15	7.1	114.94	114.00	10.4	27,844	0.04%
2023/05/22	12.1	114.76	24.3	115.76	117.00	-12.3	27,613	-0.04%
2023/05/19	40	109.39	9.1	110.05	109.00	30.9	27,075	0.11%
2023/05/18	11.2	108.60	5	108.30	108.00	6.2	27,176	0.02%
2023/05/17	1	105.00	2	106.00	105.00	-1	28,152	0.00%
2023/05/16	3	103.83	3	104.67	105.00	0	28,366	0.00%
2023/05/15	2.1	104.04	0	0.00	104.50	2.1	28,463	0.01%
2023/05/12	6	102.33	0.6	104.82	104.50	5.5	28,779	0.02%
2023/05/11	6	102.33	0.6	104.82	101.00	5.5	29,244	0.02%
2023/05/10	6	104.75	8	103.56	106.00	-2	29,307	-0.01%
2023/05/09	9.3	104.89	4	105.63	103.50	5.3	29,207	0.02%
2023/05/08	8	109.56	11	110.50	110.50	-3	28,694	-0.01%
2023/05/05	4	107.75	6	107.58	108.00	-2	28,409	-0.01%
2023/05/03	8.3	106.56	53	105.54	105.50	-44.7	28,745	-0.16%
2023/05/02	60	106.43	8.1	107.32	108.00	51.9	29,213	0.18%
2023/04/28	2.1	101.50	0	0.00	101.50	2.1	29,050	0.01%
2023/04/27	0.1	102.50	0	0.00	101.00	0.1	29,303	0.00%
2023/04/26	2	102.50	6	103.42	103.00	-4	29,210	-0.01%
2023/04/25	6.1	104.83	22	103.18	102.50	-16	29,185	-0.05%
2023/04/24	19	105.66	1	105.00	105.00	18	29,020	0.06%
2023/04/21	4	103.00	0	0.00	102.50	4	29,141	0.01%
2023/04/18	10	108.50	12	109.04	109.00	-2	29,337	-0.01%
2023/04/17	17	108.06	7	109.57	109.00	10	29,711	0.03%
2023/04/14	20.1	106.82	19.1	108.32	105.50	1	30,650	0.00%
2023/04/13	10	110.95	56	109.15	108.00	-46	31,030	-0.15%
2023/04/12	15.2	113.74	35.2	114.76	115.00	-20	29,982	-0.07%
2023/04/11	47.1	107.67	61.6	107.15	108.00	-14.5	28,569	-0.05%
2023/04/10	55	100.45	19.1	100.47	101.50	36	27,451	0.13%
2023/04/07	5	97.74	10	97.82	96.80	-5	27,042	-0.02%
2023/04/06	1	95.60	0	0.00	95.70	1	26,696	0.00%
2023/03/31	8.1	95.12	0	94.80	94.60	8	26,774	0.03%
2023/03/30	7	95.46	2	95.20	96.00	5	26,767	0.02%
2023/03/29	0	0.00	7	95.64	94.70	-7	26,888	-0.03%
2023/03/28	0	0.00	2	95.00	94.80	-2	27,207	-0.01%
2023/03/27	6.1	95.24	3.2	94.55	94.50	2.9	27,414	0.01%
2023/03/24	0	0.00	1	96.20	95.90	-1	27,702	0.00%
2023/03/23	2.1	96.45	1	96.10	95.90	1	28,349	0.00%
2023/03/22	5.1	97.18	0	0.00	97.00	5.1	28,665	0.02%
2023/03/21	5.1	100.01	12	99.83	98.50	-6.9	28,670	-0.02%
2023/03/20	5	97.44	12	98.31	98.80	-7	28,472	-0.02%
2023/03/17	3.1	94.74	1.5	93.78	94.90	1.6	28,219	0.01%
2023/03/16	16	92.48	15.2	92.53	93.20	0.8	28,177	0.00%
2023/03/15	10	95.20	1.3	95.40	95.00	8.8	28,284	0.03%
2023/03/14	10.1	95.41	8	96.00	94.70	2.1	29,368	0.01%
2023/03/13	17.2	95.51	8	95.18	95.50	9.2	29,706	0.03%
2023/03/10	5.2	97.02	4	96.95	96.90	1.2	30,663	0.00%
2023/03/09	13.3	98.43	3	99.45	100.50	10.2	30,515	0.03%
2023/03/08	6.2	100.74	4	100.70	100.50	2.2	30,102	0.01%
2023/03/07	10.1	98.92	5	98.58	98.50	5.1	29,772	0.02%
2023/03/06	4.1	96.60	0	0.00	97.00	4.1	29,510	0.01%
2023/03/03	5.2	96.41	14	96.36	94.60	-8.8	29,941	-0.03%
2023/03/02	9.1	96.83	1	96.10	96.10	8.1	29,813	0.03%
2023/03/01	1	95.50	13	95.98	96.50	-12	29,532	-0.04%
2023/02/24	21.1	95.55	16.3	96.18	94.90	4.8	29,498	0.02%
2023/02/23	3	96.70	4	96.30	95.70	-1	29,418	0.00%
2023/02/22	27	94.97	5	95.16	94.20	22	29,235	0.08%
2023/02/21	16	94.71	8	95.60	96.40	8	29,050	0.03%
2023/02/20	6.1	91.45	9.1	91.37	92.10	-3	28,150	-0.01%
2023/02/17	7	89.52	4	89.43	90.70	3	27,666	0.01%
2023/02/16	4.1	87.99	6	87.58	87.80	-1.9	27,018	-0.01%
2023/02/15	22	88.39	22	89.43	86.50	0	26,505	0.00%
2023/02/14	1	84.40	4.3	84.07	84.10	-3.3	25,066	-0.01%
2023/02/13	10	81.78	11	81.79	83.00	-1	24,737	0.00%
2023/02/10	3	82.93	12	82.82	81.90	-9	24,572	-0.04%
2023/02/09	20	82.06	14	82.50	82.00	6	24,140	0.02%
2023/02/08	1	80.80	1	79.40	79.20	0	23,532	0.00%
2023/02/07	3.1	79.19	0	0.00	79.20	3.1	23,300	0.01%
2023/02/06	5	78.20	7	78.11	78.40	-2	23,265	-0.01%
2023/02/03	2.2	78.51	2	79.00	78.10	0.2	23,280	0.00%
2023/02/02	8	81.49	6	81.28	79.80	2	23,012	0.01%
2023/02/01	6.1	80.88	4	80.38	80.20	2.1	22,598	0.01%
2023/01/31	5.1	79.79	6	79.57	81.00	-1	22,175	0.00%
2023/01/30	2	75.40	2	74.70	75.50	0	21,424	0.00%
2023/01/17	6	73.33	5	73.34	73.10	1	21,062	0.00%
2023/01/16	3	70.73	3	70.43	71.60	0	20,731	0.00%
2023/01/13	0.1	71.00	2	70.80	70.60	-1.9	20,671	-0.01%
2023/01/12	0.1	72.00	1	71.60	71.20	-0.9	20,626	0.00%
2023/01/11	7.2	73.85	7	73.07	72.00	0.2	20,520	0.00%
2023/01/10	2.1	72.10	1	72.50	72.40	1.1	20,260	0.01%
2023/01/09	4.1	72.45	4	72.80	73.20	0.1	20,082	0.00%
2023/01/06	1.1	71.12	0	0.00	72.70	1.1	19,803	0.01%
2023/01/05	12.1	72.93	11	72.25	71.90	1.1	19,569	0.01%
2023/01/04	27	75.22	137	73.44	74.00	-110	18,947	-0.58%	大賣/鉅額交易
2023/01/03	121	72.52	12	72.50	72.10	109	17,477	0.62%	大買/鉅額交易
2022/12/30	1	67.80	3	67.80	67.20	-2	16,587	-0.01%
2022/12/27	5	67.86	7	66.93	67.40	-2	16,377	-0.01%
2022/12/26	3	66.27	2	66.70	66.50	1	16,059	0.01%
2022/12/23	0	0.00	1	66.00	66.00	-1	16,020	-0.01%
2022/12/22	2	65.70	2	66.35	65.90	0	15,969	0.00%
2022/12/21	2	65.90	2	65.85	65.50	0	15,986	0.00%
2022/12/20	1	66.20	1	64.00	64.00	0	15,893	0.00%
2022/12/19	2	66.15	2	66.15	66.00	0	15,688	0.00%
2022/12/16	10	68.06	10	67.82	68.30	0	15,539	0.00%
2022/12/15	10	68.22	5	68.12	68.50	5	15,149	0.03%
2022/12/14	1	66.30	7	65.23	66.50	-6	14,477	-0.04%
2022/12/13	2	63.95	2	64.30	63.60	0	14,285	0.00%
2022/12/12	3	64.67	2	64.10	64.00	1	14,425	0.01%
2022/12/09	1	63.90	1	63.40	63.70	0	14,465	0.00%
2022/12/08	7	63.19	8	62.81	63.10	-1	14,355	-0.01%
2022/12/07	2	63.15	3	63.07	62.80	-1	14,172	-0.01%
2022/12/06	25	66.30	21.1	66.43	64.50	3.9	13,764	0.03%
2022/12/05	30	64.94	137	65.66	64.80	-107	12,633	-0.85%	大賣/鉅額交易
2022/12/02	124	64.79	27.1	63.86	65.20	96.9	12,341	0.79%	大買/
2022/12/01	0	0.00	4	60.43	59.30	-4	11,167	-0.04%
2022/11/30	0	0.00	6	58.50	58.90	-6	11,006	-0.05%
2022/11/29	0	0.00	4	57.80	57.90	-4	10,836	-0.04%
2022/11/28	28	56.76	34	57.88	58.50	-6	10,752	-0.06%
2022/11/25	18	58.03	20	57.24	57.20	-2	10,536	-0.02%
2022/11/24	23	55.89	22	55.77	55.80	1	10,090	0.01%
2022/11/23	0	0.00	20	55.20	54.60	-20	10,199	-0.20%
2022/11/22	20	55.10	10	55.10	55.10	10	10,247	0.10%
2022/11/21	20	55.75	17.1	55.72	55.70	2.9	10,152	0.03%
2022/11/18	8.1	54.35	2	54.45	54.20	6.1	10,005	0.06%
2022/11/17	24	54.79	21	55.26	55.40	3	9,856	0.03%
2022/11/16	10	52.20	0	0.00	52.20	10	9,646	0.10%
2022/11/15	22	52.82	0	0.00	53.20	22	9,931	0.22%
2022/11/14	0	0.00	0.3	52.80	52.50	-0.3	10,096	0.00%
2022/11/11	0.1	51.60	0	0.00	51.70	0.1	10,244	0.00%
2022/11/10	12.1	51.85	13	51.78	51.80	-0.9	10,364	-0.01%
2022/11/09	0	0.00	101	53.00	53.10	-101	10,932	-0.92%	大賣/鉅額交易
2022/11/08	0.1	53.50	0	0.00	52.90	0.1	11,144	0.00%
2022/11/04	1.1	52.80	1	53.10	53.00	0.1	11,785	0.00%
2022/11/03	1	52.20	5	52.26	52.80	-4	12,344	-0.03%
2022/11/02	1	51.90	1	52.40	52.20	0	12,540	0.00%
2022/11/01	1	52.30	40.3	52.13	52.40	-39.3	12,539	-0.31%
2022/10/31	20.1	49.60	15	49.50	49.40	5.1	12,488	0.04%
2022/10/28	26.1	49.73	0	0.00	49.05	26.1	12,647	0.21%
2022/10/27	1	50.20	0	0.00	50.70	1	12,840	0.01%
2022/10/26	13	50.58	0	0.00	50.00	13	13,071	0.10%
2022/10/25	0.1	51.40	0	0.00	51.10	0.1	13,337	0.00%
2022/10/24	0.1	52.80	0	0.00	52.00	0.1	14,101	0.00%
2022/10/21	1.2	52.58	1	52.50	52.10	0.2	14,806	0.00%
2022/10/19	5	55.30	27	54.81	54.20	-22	14,966	-0.15%
2022/10/18	20	54.33	0	0.00	54.40	20	15,164	0.13%
2022/10/17	0	0.00	1	54.20	54.50	-1	15,381	-0.01%
2022/10/13	2	53.95	0	0.00	53.20	2	15,544	0.01%
2022/10/03	0.1	57.10	0	0.00	56.20	0.1	16,561	0.00%
2022/09/30	1	56.90	2	56.00	56.90	-1	16,874	-0.01%
2022/09/29	1	58.80	4	58.08	57.00	-3	17,211	-0.02%
2022/09/28	1	59.80	1	58.20	57.60	0	17,426	0.00%
2022/09/27	10	60.60	13	60.80	60.90	-3	17,803	-0.02%
2022/09/26	2	61.00	8	62.80	60.60	-6	18,300	-0.03%
2022/09/23	8	64.54	1	63.90	63.80	7	19,012	0.04%
2022/09/22	0	0.00	3	66.53	66.60	-3	19,281	-0.02%
2022/09/21	5	65.82	3	65.77	65.40	2	19,677	0.01%
2022/09/20	1	64.20	2	64.30	66.30	-1	20,980	0.00%
2022/09/19	5	65.90	4	65.23	64.20	1	21,765	0.00%
2022/09/16	3	65.03	7	64.57	64.50	-4	21,976	-0.02%
2022/09/14	0	0.00	4	65.58	65.80	-4	21,968	-0.02%
2022/09/13	1	66.30	1	66.90	66.10	0	21,968	0.00%
2022/09/12	5	66.34	3	65.90	66.00	2	21,911	0.01%
2022/09/08	15	66.18	10	65.80	66.90	5	21,750	0.02%
2022/09/07	4	63.83	4	64.53	63.80	0	21,449	0.00%
2022/09/06	0	0.00	4	63.70	63.50	-4	21,508	-0.02%
2022/09/05	0	0.00	2	65.30	65.20	-2	21,382	-0.01%
2022/09/01	51	66.10	0	0.00	65.80	51	21,248	0.24%
2022/08/31	8	66.58	4	66.10	66.20	4	21,323	0.02%
2022/08/30	54	66.31	5	66.08	66.30	49	21,126	0.23%
2022/08/29	2	64.50	1	64.70	64.40	1	20,859	0.00%
2022/08/26	1	64.10	52	64.99	64.20	-51	20,704	-0.25%
2022/08/25	3	65.37	4	64.70	65.00	-1	20,571	0.00%
2022/08/23	1	65.40	6	65.57	65.80	-5	20,401	-0.02%
2022/08/22	6	65.98	7	65.04	65.00	-1	20,372	0.00%
2022/08/19	3	64.73	4	63.75	63.70	-1	19,978	-0.01%
2022/08/18	4	63.05	3	63.13	64.00	1	19,698	0.01%
2022/08/17	5	62.28	4	62.25	62.00	1	19,495	0.01%
2022/08/16	65	63.03	14.1	62.67	62.10	50.9	19,317	0.26%
2022/08/15	14	63.52	19	64.11	64.70	-5	18,711	-0.03%
2022/08/12	2	63.00	2	62.90	63.10	0	18,500	0.00%
2022/08/11	9	62.41	7	62.74	62.90	2	18,272	0.01%
2022/08/10	4	60.65	3	61.03	61.50	1	17,823	0.01%
2022/08/09	2	59.00	1	58.40	58.40	1	17,220	0.01%
2022/08/08	3	57.40	4	57.35	58.30	-1	17,080	-0.01%
2022/08/05	0	57.50	2	57.70	57.70	-2	17,148	-0.01%
2022/08/04	0	0.00	0	57.00	57.30	0	17,228	0.00%
2022/08/03	1	58.60	3.9	57.15	57.70	-2.9	17,106	-0.02%
2022/08/02	0	0.00	1	59.50	58.90	-1	16,927	-0.01%
2022/08/01	4.3	58.70	3	58.70	59.10	1.3	16,851	0.01%
2022/07/29	14.5	57.75	14	58.06	58.20	0.5	16,566	0.00%
2022/07/28	12	56.33	11	56.78	56.70	1	15,807	0.01%
2022/07/27	0.1	54.10	0	0.00	54.40	0.1	15,127	0.00%
2022/07/26	0	0.00	2	52.40	53.40	-2	15,289	-0.01%
2022/07/25	4	53.15	0	0.00	52.90	4	15,443	0.03%
2022/07/22	2	55.10	2	54.90	54.80	0	15,678	0.00%
2022/07/21	1.1	53.76	3.3	53.65	53.90	-2.3	15,833	-0.01%
2022/07/20	0.2	55.10	1	55.10	54.10	-0.9	16,130	-0.01%
2022/07/19	2.1	54.86	0	0.00	54.60	2.1	16,269	0.01%
2022/07/18	0	0.00	1	54.60	54.60	-1	16,315	-0.01%
2022/07/15	5.1	55.49	7	54.23	54.00	-1.9	16,492	-0.01%
2022/07/14	7.1	55.80	11	55.22	56.40	-3.9	16,753	-0.02%
2022/07/13	2	55.40	2	54.80	54.80	0	17,209	0.00%
2022/07/12	0	0.00	1	54.20	54.10	-1	17,341	-0.01%
2022/07/11	1	54.79	0	0.00	55.00	1	18,146	0.01%
2022/07/08	11	54.81	6	54.83	54.20	5	18,223	0.03%
2022/07/07	10	55.32	2	55.00	55.50	8	17,929	0.04%
2022/07/06	0	0.00	1	55.20	54.10	-1	17,590	-0.01%
2022/07/05	2	56.10	1.5	56.02	54.70	0.5	17,415	0.00%
2022/07/04	22	55.28	21	55.29	55.60	1	16,970	0.01%
2022/07/01	16	56.46	13	55.54	55.50	3	16,541	0.02%
2022/06/30	10.4	55.28	13	55.00	55.10	-2.6	15,706	-0.02%
2022/06/29	4	54.78	4	54.40	54.40	0	15,419	0.00%
2022/06/28	16.1	55.50	23	55.67	55.00	-6.9	15,986	-0.04%
2022/06/27	20	54.30	23	54.01	54.90	-3	14,665	-0.02%
2022/06/24	6	53.02	10.1	52.64	53.80	-4.1	13,696	-0.03%
2022/06/23	1	49.00	0	49.30	48.95	1	13,228	0.01%
2022/06/17	0	0.00	5	47.35	47.95	-5	14,125	-0.04%
2022/06/16	1	47.70	0	0.00	47.65	1	14,939	0.01%
2022/06/15	1	50.28	2	48.88	48.05	-1	15,203	-0.01%
2022/06/14	0	49.00	0	0.00	49.30	0	15,377	0.00%
2022/06/13	0	50.20	0	0.00	49.95	0	16,195	0.00%
2022/06/10	0	0.00	10	51.30	51.30	-10	16,713	-0.06%
2022/06/09	1	50.61	4	51.25	51.10	-3	17,198	-0.02%
2022/06/07	0	0.00	3	50.10	50.10	-3	17,206	-0.02%
2022/06/06	4	50.25	0	0.00	50.00	4	17,158	0.02%
2022/06/02	1	50.40	1	50.10	50.20	0	17,196	0.00%
2022/06/01	5	50.70	0	0.00	50.80	5	17,172	0.03%
2022/05/31	0	0.00	1	51.40	51.50	-1	17,112	-0.01%
2022/05/30	7	52.01	0	0.00	51.90	7	17,036	0.04%
2022/05/25	0.2	49.55	0	0.00	49.50	0.2	16,661	0.00%
2022/05/24	3	49.43	0	0.00	49.00	3	16,638	0.02%
2022/05/23	1	50.20	2	50.20	50.10	-1	16,545	-0.01%
2022/05/19	1	48.60	0	0.00	49.00	1	16,405	0.01%
2022/05/18	0	0.00	1	49.50	49.45	-1	16,350	-0.01%
2022/05/16	0	0.00	6	49.33	49.45	-6	16,202	-0.04%
2022/05/13	6	48.08	1	49.00	48.75	5	16,067	0.03%
2022/05/12	2	47.05	2	46.60	46.35	0	15,880	0.00%
2022/05/11	1.3	48.59	0	0.00	48.05	1.3	15,656	0.01%
2022/05/10	2	49.50	2	49.78	49.50	0	15,557	0.00%
2022/05/09	0	0.00	1	50.10	50.00	-1	15,465	-0.01%
2022/05/06	2	51.90	0	0.00	51.80	2	15,251	0.01%
2022/05/05	10	53.20	8	52.80	52.40	2	15,171	0.01%
2022/05/03	5.2	52.43	0	0.00	52.50	5.2	14,998	0.03%
2022/04/29	1	54.50	0	0.00	54.40	1	14,716	0.01%
2022/04/28	15.3	57.91	12	56.22	55.60	3.3	14,435	0.02%
2022/04/27	4	57.25	3	56.27	57.00	1	13,926	0.01%
2022/04/26	5	56.94	2	56.31	56.40	3	13,487	0.02%
2022/04/25	1	53.90	5	54.60	54.10	-4	12,923	-0.03%
2022/04/22	3	56.67	3	56.50	56.50	0	12,677	0.00%
2022/04/20	1	57.30	2	57.80	57.60	-1	12,214	-0.01%
2022/04/19	8	56.53	14	57.12	57.30	-6	11,523	-0.05%
2022/04/18	1	56.20	1	55.30	55.30	0	10,878	0.00%
2022/04/15	4	56.50	10.1	56.02	55.60	-6.1	10,439	-0.06%
2022/04/14	4	54.33	2	53.80	55.50	2	9,471	0.02%
2022/04/13	2	52.50	1	53.00	52.90	1	9,118	0.01%
2022/04/12	1	52.50	2	52.75	52.80	-1	9,096	-0.01%
2022/04/11	3	53.37	1.1	54.00	53.60	2	8,999	0.02%
2022/04/08	2	52.90	3	52.67	52.90	-1	8,831	-0.01%
2022/04/07	3	53.30	0.2	52.20	51.60	2.9	8,700	0.03%
2022/04/06	2	53.60	1	53.40	53.90	1	8,537	0.01%
2022/04/01	3	54.07	4	53.90	54.00	-1	8,419	-0.01%
2022/03/31	26.2	55.98	23	55.58	54.70	3.2	8,231	0.04%
2022/03/30	7	53.70	8	54.15	54.30	-1	7,199	-0.01%
2022/03/29	2	54.10	2	54.00	54.00	0	7,173	0.00%
2022/03/28	1	54.50	0	0.00	54.70	1	7,042	0.01%
2022/03/25	0	53.70	2	53.80	53.80	-2	6,846	-0.03%
2022/03/24	9	54.90	12	55.16	53.70	-3	6,702	-0.04%
2022/03/23	0.1	54.10	1	55.20	54.70	-1	6,272	-0.02%
2022/03/22	2	54.30	1	53.60	54.90	1	5,971	0.02%
2022/03/21	10	53.73	14	54.03	54.10	-4	5,535	-0.07%
2022/03/18	2	50.85	10	49.90	50.80	-8	4,688	-0.17%
2022/03/17	0	0.00	1	50.80	51.10	-1	4,392	-0.02%
2022/03/16	29	51.90	43	51.69	51.90	-14	4,011	-0.35%
2022/03/15	3	49.88	5	49.70	49.10	-2	3,156	-0.06%
2022/03/14	8	48.33	32	47.83	50.10	-24	2,651	-0.91%
2022/03/11	5.1	45.59	7.1	45.57	45.55	-2	2,123	-0.09%
2022/03/10	0.1	44.30	3.4	43.74	44.45	-3.3	1,991	-0.17%
2022/03/08	3	41.15	0	0.00	41.50	3	1,950	0.16%
2022/03/07	1	43.40	0	0.00	42.75	1	1,903	0.05%
2022/03/04	0	0.00	0	43.75	43.75	0	1,915	0.00%
2022/03/03	2	42.98	0	0.00	43.30	2	1,922	0.10%
2022/03/01	0	42.00	0.1	42.80	42.55	0	1,975	0.00%
2022/02/25	0.1	41.56	2	41.70	41.80	-1.9	1,986	-0.09%
2022/02/24	3.1	42.00	0	0.00	41.20	3.1	2,028	0.15%
2022/02/23	0.1	42.90	0	0.00	42.40	0.1	2,053	0.00%
2022/02/18	1	43.10	0	0.00	43.05	1	2,176	0.05%
2022/02/14	2	42.95	0	0.00	42.70	2	2,505	0.08%
2022/02/11	0.1	43.70	0	0.00	43.70	0.1	2,526	0.00%
2022/02/07	0.1	42.25	0	0.00	42.90	0.1	2,678	0.00%
2022/01/25	1	41.60	0	0.00	41.25	1	2,745	0.04%
2022/01/24	1	41.25	0	0.00	41.85	1	2,822	0.04%
2022/01/21	0	43.20	0	0.00	42.30	0	2,841	0.00%
2022/01/20	1	43.35	0	0.00	43.35	1	2,909	0.03%
2022/01/19	0	0.00	1	43.25	43.35	-1	2,983	-0.03%
2022/01/17	0	43.75	0	0.00	43.45	0	3,308	0.00%
2022/01/14	2	43.65	0	0.00	43.50	2	3,482	0.06%
2022/01/11	0	0.00	5	45.17	44.50	-5	4,173	-0.12%
2022/01/10	0	0.00	10	44.85	44.70	-10	4,154	-0.24%
2022/01/07	10	44.95	0	0.00	44.70	10	4,168	0.24%
2022/01/06	5	45.35	8	45.22	45.20	-3	4,178	-0.07%
2022/01/05	0.1	45.50	4	45.75	45.35	-4	4,189	-0.09%
2021/12/29	4	45.30	2	45.50	45.35	2	4,370	0.05%
2021/12/27	1	44.90	0	0.00	44.95	1	4,438	0.02%
2021/12/21	1	43.25	0	0.00	43.65	1	5,292	0.02%
2021/12/20	0	0.00	2	43.55	43.30	-2	5,282	-0.04%
2021/12/13	3	43.33	1	43.45	43.30	2	5,242	0.04%
2021/12/10	0	0.00	1	43.75	43.70	-1	5,235	-0.02%
2021/12/09	1	44.05	3	43.85	43.75	-2	5,229	-0.04%
2021/12/08	3	44.50	10	44.48	44.30	-7	5,196	-0.13%
2021/12/07	3	45.05	0	0.00	45.00	3	5,129	0.06%
2021/12/06	1.1	45.55	0	0.00	45.35	1.1	5,120	0.02%
2021/12/03	1	44.95	1	44.75	44.95	0	5,122	0.00%
2021/12/02	5	46.00	0	0.00	44.80	5	5,147	0.10%
2021/12/01	5	44.88	0	0.00	45.15	5	5,170	0.10%
2021/11/30	0	45.45	12	45.35	44.85	-12	5,205	-0.23%
2021/11/29	2	44.50	0	0.00	44.50	2	5,193	0.04%
2021/11/26	1	45.35	4	45.16	44.70	-3	5,164	-0.06%
2021/11/23	4	45.50	0	0.00	45.95	4	5,135	0.08%
2021/11/22	0	0.00	1	45.50	45.55	-1	5,109	-0.02%
2021/11/19	1	44.85	1	45.00	45.00	0	5,067	0.00%
2021/11/17	2	45.10	4	45.00	45.55	-2	5,015	-0.04%
2021/11/16	5	45.40	2	45.10	45.65	3	4,981	0.06%
2021/11/15	0	0.00	2	43.90	43.95	-2	4,853	-0.04%
2021/11/12	3	43.42	4	43.75	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	1	42.85	43.25	-1	4,783	-0.02%
2021/11/10	2	42.35	0	0.00	42.60	2	4,747	0.04%
2021/11/09	7	42.45	1	42.25	42.55	6	4,734	0.13%
2021/11/08	1	41.80	0	0.00	42.05	1	4,663	0.02%
2021/11/04	0	41.15	2	41.05	40.95	-2	4,715	-0.04%
2021/11/03	5	41.10	9	41.09	41.15	-4	4,743	-0.08%
2021/11/02	0	0.00	8	41.28	41.25	-8	4,741	-0.17%
2021/11/01	11	41.83	10.2	41.51	42.05	0.9	4,685	0.02%
2021/10/29	5	40.90	2	41.22	41.15	3	4,661	0.06%
2021/10/28	2	41.05	3.1	40.55	41.10	-1.1	4,626	-0.02%
2021/10/27	5	39.39	0	0.00	39.75	5	4,571	0.11%
2021/10/26	5.1	39.43	0	0.00	39.35	5.1	4,630	0.11%
2021/10/25	2	39.68	1	40.00	40.20	1	4,527	0.02%
2021/10/22	5	41.45	0	0.00	41.50	5	4,748	0.11%
2021/10/21	22.2	41.31	9	41.27	41.30	13.2	4,695	0.28%
2021/10/20	0	46.20	0	0.00	45.75	0	4,045	0.00%
2021/10/13	0	0.00	25	45.82	45.85	-25	4,126	-0.61%
2021/10/06	26	47.29	1	46.65	46.50	25	4,154	0.60%
2021/10/05	0	0.00	1	46.20	46.20	-1	4,050	-0.02%
2021/10/01	11	49.62	14	47.55	46.50	-3	4,025	-0.07%
2021/09/30	4	48.55	4	49.18	48.75	0	3,694	0.00%
2021/09/29	11	48.89	10	48.77	48.70	1	3,488	0.03%
2021/09/24	2	46.65	1	46.30	46.25	1	3,263	0.03%
2021/09/08	0	46.00	0	0.00	45.00	0	4,384	0.00%
2021/09/06	0	0.00	1	48.80	47.85	-1	4,409	-0.02%
2021/08/19	0	0.00	1	46.40	46.00	-1	4,764	-0.02%
2021/08/17	0	0.00	1	46.50	46.15	-1	4,891	-0.02%
2021/08/10	12	48.82	0	0.00	48.20	12	5,155	0.23%
2021/08/09	1	49.40	0	0.00	49.20	1	5,268	0.02%
2021/08/06	0	0.00	1	50.00	50.00	-1	5,382	-0.02%
2021/08/05	0	0.00	1	51.00	50.60	-1	5,546	-0.02%
2021/07/30	2	50.50	0	0.00	50.50	2	6,044	0.03%
2021/07/29	2	50.20	0	0.00	50.20	2	6,132	0.03%
2021/07/28	2	51.00	0.2	51.20	50.30	1.8	6,125	0.03%
2021/07/27	4	49.68	2	49.90	51.00	2	6,037	0.03%
2021/07/22	1	49.10	0	0.00	49.20	1	6,195	0.02%
2021/07/20	1	49.90	1	50.10	49.80	0	6,381	0.00%
2021/07/15	0.1	49.90	0	0.00	50.20	0.1	6,934	0.00%
2021/07/14	2	49.15	2	49.05	49.05	0	7,047	0.00%
2021/07/13	3	49.80	2	49.70	49.70	1	7,214	0.01%
2021/07/12	2	49.40	0	0.00	49.70	2	7,453	0.03%
2021/07/09	2	49.20	0	0.00	49.10	2	7,525	0.03%
2021/07/08	0	49.90	0	49.90	49.80	0	7,848	0.00%
2021/07/07	2	50.05	2	50.60	49.90	0	8,285	0.00%
2021/07/06	3	50.00	0	0.00	49.90	3	8,754	0.03%
2021/07/05	2	50.00	2	49.95	50.40	0	9,480	0.00%
2021/07/01	3	50.30	0	0.00	50.00	3	9,895	0.03%
2021/06/29	0	0.00	2	50.75	50.50	-2	10,099	-0.02%
2021/06/28	2	50.80	0	0.00	51.00	2	10,209	0.02%
2021/06/23	2	52.10	0	0.00	53.00	2	10,154	0.02%
2021/06/22	2	51.65	13	51.97	53.00	-11	10,174	-0.11%
2021/06/17	0	0.00	1	50.40	51.30	-1	10,040	-0.01%
2021/06/11	1	50.00	0	0.00	50.00	1	10,559	0.01%
2021/06/10	2	48.65	0	0.00	49.15	2	10,789	0.02%
2021/06/09	2	48.70	0	0.00	48.70	2	11,185	0.02%
2021/06/08	1	50.20	0	0.00	49.40	1	11,737	0.01%
2021/06/02	4	51.20	0	0.00	51.00	4	12,397	0.03%
2021/05/28	0	0.00	2	51.50	51.20	-2	13,746	-0.01%
2021/05/27	0	0.00	2	51.50	51.50	-2	13,815	-0.01%
2021/05/26	0	0.00	1	50.00	50.40	-1	13,869	-0.01%
2021/05/20	0	0.00	2	48.40	47.55	-2	14,394	-0.01%
2021/05/19	2	48.65	3	48.50	48.80	-1	14,474	-0.01%
2021/05/18	2	45.75	2	47.45	47.45	0	14,584	0.00%
2021/05/17	3	44.92	3	46.00	44.65	0	14,712	0.00%
2021/05/14	3	48.10	0	0.00	47.50	3	14,647	0.02%
2021/05/13	1	46.95	0	0.00	47.00	1	14,627	0.01%
2021/05/11	2	49.50	3	50.13	49.20	-1	14,627	-0.01%
2021/05/10	3	52.40	0	0.00	52.00	3	15,070	0.02%
2021/05/07	1	52.30	2	52.50	52.50	-1	15,779	-0.01%
2021/05/06	3	52.13	6	52.30	51.70	-3	15,779	-0.02%
2021/05/05	2	48.96	2	49.95	49.50	0	15,623	0.00%
2021/05/04	4	49.65	18	50.05	49.35	-14	15,716	-0.09%
2021/05/03	0	0.00	20	52.83	52.00	-20	15,725	-0.13%
2021/04/29	1	53.40	5	53.50	53.50	-4	15,766	-0.03%
2021/04/28	0	53.70	0	0.00	53.50	0	15,790	0.00%
2021/04/27	0	54.10	0	0.00	54.10	0	15,841	0.00%
2021/04/26	1	54.40	2	54.20	54.20	-1	15,879	-0.01%
2021/04/23	1	53.70	4.2	53.71	53.70	-3.2	16,025	-0.02%
2021/04/22	7	54.44	0	0.00	54.10	7	16,084	0.04%
2021/04/21	15	56.33	3	56.60	56.30	12	15,904	0.08%
2021/04/20	0.2	55.79	0	0.00	56.00	0.2	15,756	0.00%
2021/04/19	1	55.90	0	0.00	56.30	1	15,798	0.01%
2021/04/16	4	55.78	4	54.65	56.10	0	15,903	0.00%
2021/04/15	3	53.80	0	0.00	53.70	3	15,762	0.02%
2021/04/14	3	54.13	0.6	55.10	54.10	2.4	15,998	0.01%
2021/04/13	1.3	57.52	6	57.63	55.40	-4.7	16,006	-0.03%
2021/04/12	21.3	56.54	5	57.00	56.40	16.3	15,934	0.10%
2021/04/09	9	57.16	29	56.90	57.30	-20	16,319	-0.12%
2021/04/08	8	55.00	1	54.80	54.30	7	16,049	0.04%
2021/04/07	5	54.28	0	0.00	54.40	5	16,015	0.03%
2021/04/06	1	53.40	1	53.30	53.40	0	16,165	0.00%
2021/03/31	1	53.00	0	0.00	52.80	1	16,177	0.01%
2021/03/30	0	0.00	4	53.50	53.50	-4	16,210	-0.02%
2021/03/29	1	53.00	0	0.00	53.50	1	16,443	0.01%
2021/03/26	1	52.00	5	52.60	52.60	-4	16,622	-0.02%
2021/03/25	0	0.00	3	51.80	51.80	-3	16,865	-0.02%
2021/03/23	0	54.10	4	53.90	53.90	-4	17,498	-0.02%
2021/03/19	1	54.10	1	54.30	54.00	0	18,236	0.00%
2021/03/18	8	54.94	3	55.23	55.00	5	18,672	0.03%
2021/03/17	1	53.60	6.5	53.82	53.80	-5.5	19,532	-0.03%
2021/03/16	1.1	55.21	2	55.05	54.70	-1	20,212	0.00%
2021/03/15	2.3	56.05	1	55.30	55.10	1.3	20,601	0.01%
2021/03/12	4.1	54.56	11	54.96	54.60	-6.9	21,284	-0.03%
2021/03/11	4	53.72	17	53.41	53.10	-13	21,124	-0.06%
2021/03/10	16	52.49	2.6	51.91	52.00	13.4	21,286	0.06%
2021/03/09	1.2	52.43	1	52.10	51.80	0.2	21,847	0.00%
2021/03/08	1.4	52.53	6	52.57	51.90	-4.6	21,986	-0.02%
2021/03/05	10.2	51.60	7	51.64	51.40	3.2	22,218	0.01%
2021/03/04	7.3	54.34	29	53.62	52.70	-21.7	22,943	-0.09%
2021/03/03	7	52.81	14	52.74	53.90	-7	23,991	-0.03%
2021/03/02	1	51.10	3	50.80	50.20	-2	24,507	-0.01%
2021/02/26	7.1	50.19	6	49.93	50.10	1.1	26,263	0.00%
2021/02/25	5.1	50.60	1	50.70	50.40	4.1	26,622	0.02%
2021/02/24	17	51.96	8	51.89	50.40	9	26,877	0.03%
2021/02/23	6.2	51.55	6	51.82	51.70	0.2	27,023	0.00%
2021/02/22	3	50.70	11	50.23	51.40	-8	27,601	-0.03%
2021/02/19	6	49.92	0	0.00	50.00	6	27,761	0.02%
2021/02/18	7.2	50.08	16	50.20	50.50	-8.8	27,860	-0.03%
2021/02/17	5.1	49.12	13	49.00	49.30	-7.9	27,884	-0.03%
2021/02/05	0	0.00	1	47.80	47.55	-1	27,902	0.00%
2021/02/03	2	47.70	15	47.83	47.20	-13	28,193	-0.05%
2021/02/02	1	46.90	3	46.65	46.70	-2	28,299	-0.01%
2021/02/01	16	46.07	2	45.88	46.75	14	28,457	0.05%
2021/01/29	10	49.28	23	49.63	47.90	-13	28,128	-0.05%
2021/01/28	5	47.45	2	46.78	46.55	3	28,220	0.01%
2021/01/26	9	47.82	1	47.10	47.15	8	29,167	0.03%
2021/01/25	3	48.07	16	48.29	48.10	-13	29,673	-0.04%
2021/01/22	1	45.90	0	0.00	46.45	1	30,115	0.00%
2021/01/21	1	45.60	0.4	45.55	45.40	0.6	30,797	0.00%
2021/01/20	9.2	45.90	1	45.50	45.30	8.2	32,476	0.03%
2021/01/19	6	48.16	0	0.00	47.55	6	32,656	0.02%
2021/01/15	3	47.15	1	47.05	47.05	2	33,369	0.01%
2021/01/14	1.2	48.21	0	0.00	48.10	1.2	33,472	0.00%
2021/01/13	2	48.10	0	0.00	48.20	2	33,635	0.01%
2021/01/12	3	49.75	3	48.77	48.25	0	33,857	0.00%
2021/01/11	1	49.70	5	49.54	49.45	-4	34,026	-0.01%
2021/01/08	1	48.30	0	0.00	48.20	1	34,121	0.00%
2021/01/07	5	48.62	4	48.56	47.75	1	34,457	0.00%
2021/01/06	13	47.84	0	0.00	47.10	13	35,051	0.04%
2021/01/05	15	48.95	8	48.87	48.65	7	35,154	0.02%
2021/01/04	15	50.10	7	51.00	49.10	8	35,607	0.02%
2020/12/31	11	53.77	0	0.00	53.60	11	35,064	0.03%
2020/12/30	1	55.40	0	0.00	56.20	1	34,948	0.00%
2020/12/29	2	56.65	1	56.00	55.90	1	35,653	0.00%
2020/12/25	1	54.90	4	54.78	54.60	-3	36,510	-0.01%
2020/12/24	0	0.00	4	54.78	54.70	-4	36,688	-0.01%
2020/12/23	5	53.46	1	55.50	54.30	4	36,828	0.01%
2020/12/22	1	54.00	0	0.00	53.10	1	37,382	0.00%
2020/12/21	0	55.50	11	55.18	55.50	-11	37,567	-0.03%
2020/12/18	24	55.08	28	55.39	55.80	-4	38,202	-0.01%
2020/12/17	1	53.10	0	0.00	53.00	1	38,116	0.00%
2020/12/16	5	54.12	5	53.90	54.20	0	38,160	0.00%
2020/12/15	22	53.47	21	54.73	51.80	1	38,056	0.00%
2020/12/14	1	55.10	13	56.02	55.60	-12	37,801	-0.03%
2020/12/11	17	57.69	9	59.14	55.80	8	37,521	0.02%
2020/12/10	14	64.26	12.8	63.22	61.70	1.3	36,688	0.00%
2020/12/09	12	62.50	22	62.74	63.30	-10	36,539	-0.03%
2020/12/08	53	60.89	43	60.91	61.50	10	37,342	0.03%
2020/12/07	14	57.48	10	57.84	58.20	4	37,134	0.01%
2020/12/04	16	56.88	29	57.34	57.30	-13	37,103	-0.04%
2020/12/03	333	58.24	308	59.11	58.30	25	37,234	0.07%	大買/大賣/
2020/12/02	8	57.74	7	57.69	57.40	1	37,364	0.00%
2020/12/01	71	57.73	282	58.73	58.00	-211	38,275	-0.55%	大賣/鉅額交易
2020/11/30	228	58.23	16	58.24	58.50	212	38,300	0.55%	大買/鉅額交易
2020/11/27	22	58.79	37	58.29	56.70	-15	37,928	-0.04%
2020/11/26	68	55.75	26	55.73	55.60	42	37,034	0.11%
2020/11/25	38	54.66	29	55.52	56.10	9	36,177	0.02%
2020/11/24	23	51.47	16	51.21	51.00	7	34,519	0.02%
2020/11/23	1	50.60	4	49.99	50.90	-3	34,095	-0.01%
2020/11/20	3	50.80	3	49.80	49.65	0	33,763	0.00%
2020/11/19	19	51.00	23	50.69	50.30	-4	33,458	-0.01%
2020/11/18	2	49.33	3	49.90	49.75	-1	32,719	0.00%
2020/11/17	14	48.01	12	47.44	47.65	2	32,390	0.01%
2020/11/16	0	48.00	0	0.00	47.55	0	32,271	0.00%
2020/11/13	1	47.90	5	47.00	48.55	-4	32,114	-0.01%
2020/11/12	6	47.70	4	47.75	47.20	2	32,031	0.01%
2020/11/11	0	0.00	5	47.90	48.65	-5	32,081	-0.02%
2020/11/10	7	49.35	1	48.70	48.80	6	32,097	0.02%
2020/11/09	0	49.80	11	50.18	49.85	-11	31,720	-0.03%
2020/11/06	4	49.70	0	0.00	50.00	4	31,373	0.01%
2020/11/05	17	50.42	15	50.09	50.20	2	31,123	0.01%
2020/11/04	2	49.10	5	49.05	49.00	-3	30,304	-0.01%
2020/11/03	13	49.61	1	50.20	49.60	12	29,905	0.04%
2020/11/02	10	49.28	6	49.01	49.05	4	29,259	0.01%
2020/10/30	4	50.35	4	50.58	48.15	0	28,635	0.00%
2020/10/29	8	51.85	5	51.96	51.90	3	27,928	0.01%
2020/10/28	40	51.68	84	52.14	53.00	-44	27,143	-0.16%
2020/10/27	16	49.18	11	49.60	48.75	5	25,399	0.02%
2020/10/26	14	49.43	19	48.81	49.45	-5	25,117	-0.02%
2020/10/23	20	48.23	14	47.75	49.00	6	24,608	0.02%
2020/10/22	19	46.27	17	45.96	47.00	2	24,019	0.01%
2020/10/21	15	46.85	10	46.27	46.10	5	23,783	0.02%
2020/10/20	11	45.99	20	46.56	45.90	-9	23,587	-0.04%
2020/10/19	10	48.15	11	47.24	47.25	-1	23,359	0.00%
2020/10/16	16	48.61	17	48.77	47.40	-1	23,270	0.00%
2020/10/15	13	50.43	20	50.37	49.30	-7	22,868	-0.03%
2020/10/14	17	51.31	12	49.38	50.70	5	22,361	0.02%
2020/10/13	31	48.72	35	48.91	49.40	-4	21,443	-0.02%
2020/10/12	37	48.11	52	48.09	49.40	-15	20,980	-0.07%
2020/10/08	30	46.62	30	46.95	47.00	0	20,214	0.00%
2020/10/07	26	46.31	10	46.45	46.55	16	19,873	0.08%
2020/10/06	49	46.38	32	46.48	46.90	17	19,520	0.09%
2020/10/05	36	43.58	42	43.89	45.60	-6	18,668	-0.03%
2020/09/30	63	42.91	61	42.79	42.70	2	18,081	0.01%
2020/09/29	2	41.83	1	41.95	41.65	1	17,218	0.01%
2020/09/28	18	42.13	19	42.43	43.10	-1	16,997	-0.01%
2020/09/25	10	43.97	4	44.45	42.65	6	16,664	0.04%
2020/09/24	11	45.79	11	46.44	44.75	0	15,808	0.00%
2020/09/23	17	46.18	2	46.50	47.10	15	15,373	0.10%
2020/09/22	14	48.74	0	0.00	48.40	14	14,434	0.10%
2020/09/21	3	51.53	11	51.71	51.50	-8	13,840	-0.06%
2020/09/17	14	52.55	1	52.50	51.30	13	13,284	0.10%
2020/09/16	1	51.90	0	0.00	51.60	1	12,833	0.01%
2020/09/15	4	51.68	5	51.56	52.00	-1	12,553	-0.01%
2020/09/14	15	50.97	11	50.82	51.50	4	12,216	0.03%
2020/09/11	31	55.80	34	55.41	52.40	-3	11,514	-0.03%
2020/09/10	9	50.80	14	51.77	53.40	-5	10,049	-0.05%
2020/09/09	6	49.63	6	49.78	49.75	0	9,160	0.00%
2020/09/08	25	49.17	6	49.32	48.50	19	8,760	0.22%
2020/09/07	23	49.62	22	50.04	51.00	1	8,130	0.01%
2020/09/04	14	45.18	16	46.81	46.60	-2	7,381	-0.03%
2020/09/03	10	43.64	10	43.96	44.30	0	6,205	0.00%
2020/09/02	13	40.93	12	41.40	42.15	1	5,672	0.02%
2020/09/01	18	39.27	26	39.28	39.95	-8	5,137	-0.16%
2020/08/31	9	37.20	1	37.25	37.60	8	4,513	0.18%
2020/08/26	0	0.00	1	32.55	32.60	-1	3,893	-0.03%
2020/08/20	0	0.00	6	33.11	32.65	-6	3,967	-0.15%
2020/08/19	0	0.00	1	34.55	34.25	-1	3,841	-0.03%
2020/08/18	11	34.89	1	34.40	34.05	10	3,756	0.27%
2020/08/17	8	33.57	7	33.79	34.50	1	3,596	0.03%
2020/08/04	0	0.00	1	31.00	30.90	-1	3,392	-0.03%
2020/07/30	1	30.50	1	30.40	30.45	0	3,316	0.00%
2020/07/29	3	29.40	0	0.00	29.80	3	3,276	0.09%
2020/07/23	0	0.00	3	31.02	31.55	-3	3,207	-0.09%
2020/07/22	4	30.64	0	0.00	30.75	4	3,084	0.13%
2020/07/17	0	0.00	1	28.90	28.70	-1	2,808	-0.04%
2020/07/16	1	28.70	0	0.00	29.00	1	2,818	0.04%
2020/07/15	0	0.00	1	29.50	28.90	-1	2,787	-0.04%
2020/07/10	0	0.00	2	28.90	28.90	-2	2,733	-0.07%
2020/07/09	0	0.00	2	28.95	28.90	-2	2,707	-0.07%
2020/07/07	1	29.25	0	0.00	28.50	1	2,705	0.04%
2020/06/18	1	27.20	1	27.50	27.65	0	2,775	0.00%
2020/06/12	1	27.35	0	0.00	27.40	1	2,906	0.03%
2020/06/11	2	28.30	1	28.10	28.20	1	2,896	0.03%
2020/06/10	1	28.50	0	0.00	28.65	1	2,904	0.03%
2020/06/08	1	29.10	0	0.00	29.05	1	3,081	0.03%
2020/06/05	0	0.00	2	29.05	29.20	-2	3,054	-0.07%
2020/06/04	0	0.00	2	28.40	28.30	-2	3,067	-0.07%
2020/06/02	3	28.20	0	0.00	28.15	3	3,074	0.10%
2020/05/29	2	28.50	0	0.00	28.50	2	3,015	0.07%
2020/05/25	3	27.70	0	0.00	27.70	3	2,892	0.10%
2020/05/22	2	27.40	0	0.00	27.40	2	2,924	0.07%
2020/05/13	0	0.00	1	27.65	27.50	-1	2,818	-0.04%
2020/05/11	3	26.57	3	26.82	27.20	0	2,698	0.00%
2020/04/23	2	23.80	0	0.00	23.75	2	3,249	0.06%
2020/04/14	0	23.70	0	0.00	23.80	0	3,675	0.00%
2020/04/13	0	23.50	0	0.00	23.55	0	3,712	0.00%
2020/03/24	0	0.00	1	21.30	20.85	-1	3,954	-0.03%
2020/03/20	0	20.70	0	0.00	20.70	0	3,963	0.00%
2020/03/19	1	19.80	0	0.00	19.70	1	3,930	0.03%
2020/03/18	0	0.00	1	22.05	21.85	-1	3,853	-0.03%
2020/03/13	1	21.85	0	0.00	22.35	1	3,768	0.03%
2020/03/11	1	25.05	0	0.00	24.60	1	3,549	0.03%
2020/03/06	1	26.10	0	0.00	26.05	1	3,436	0.03%
2020/03/02	0	25.80	0	0.00	25.80	0	3,465	0.00%
2020/02/11	2	28.00	0	0.00	28.05	2	2,997	0.07%
2020/02/07	1	28.45	1	28.75	28.40	0	2,903	0.00%
2020/02/06	0.1	28.60	1	28.75	28.70	-0.9	2,842	-0.03%
2020/02/03	1	26.65	0	0.00	26.90	1	2,527	0.04%
2020/01/30	0	0.00	3	26.15	26.45	-3	2,344	-0.13%
2020/01/20	0	0.00	1	27.75	27.75	-1	2,227	-0.04%
2020/01/17	0	0.00	1	28.05	27.15	-1	2,170	-0.05%
2020/01/16	2	27.90	7	28.43	27.85	-5	2,020	-0.25%
2020/01/09	0	0.00	1	26.20	26.45	-1	1,620	-0.06%
2020/01/07	1	25.20	0	0.00	25.45	1	1,445	0.07%
2020/01/03	1	25.30	0	0.00	25.60	1	1,351	0.07%
2020/01/02	2	25.00	0	0.00	25.55	2	1,251	0.16%
2019/12/31	2	24.20	8	24.95	24.30	-6	1,110	-0.54%
2019/12/17	0	0.00	1	21.70	21.80	-1	748	-0.13%
2019/11/04	0	0.00	3	20.45	20.50	-3	533	-0.56%
2019/08/27	6	20.85	0	0.00	20.85	6	674	0.89%
2019/08/23	0	0.00	1	21.00	21.00	-1	634	-0.16%
2019/07/11	0	0.00	0	21.20	21.20	0	909	0.00%
2019/06/25	3	21.40	3	21.40	21.35	0	923	0.00%
2019/06/19	1	20.95	0	0.00	21.10	1	909	0.11%
2019/06/14	0	0.00	0.2	20.90	20.90	-0.2	895	-0.02%
2019/06/03	0.1	20.75	0	0.00	20.85	0.1	873	0.01%
2019/05/31	0	0.00	0	20.80	20.80	0	872	0.00%
2019/05/28	0.1	20.70	0	0.00	20.85	0.1	854	0.01%
2019/05/27	0.1	20.50	0	0.00	20.65	0.1	799	0.01%
2019/05/23	0	0.00	0.1	20.65	20.65	-0.1	799	-0.01%
2019/05/22	0	0.00	0.4	20.90	20.90	-0.4	789	-0.05%
2019/05/20	0.1	20.90	0	0.00	21.05	0.1	781	0.01%
2019/05/17	0.2	21.05	0	0.00	21.15	0.2	749	0.03%
2019/05/16	0.1	21.00	0	0.00	21.05	0.1	733	0.02%
2019/05/15	0.1	21.00	0	0.00	21.00	0.1	703	0.01%
2019/05/13	17	21.41	17	21.46	21.25	0	668	0.00%
2019/05/09	8.1	21.12	8	21.15	21.15	0.1	611	0.01%
2019/04/29	1	20.80	0	0.00	20.70	1	516	0.19%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/03/25	0	0.00	3	20.35	20.30	-3	403	-0.74%
2019/03/15	2	20.20	0	0.00	20.20	2	395	0.51%
2019/03/07	0	20.20	0	0.00	20.30	0	426	0.00%
2019/01/07	0	0.00	5	19.53	19.55	-5	590	-0.85%
2019/01/04	1	19.00	0	0.00	19.05	1	600	0.17%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/19	0	0.00	3	19.80	19.70	-3	872	-0.34%
2018/12/17	0	0.00	3	19.92	19.90	-3	899	-0.33%
2018/12/13	1	20.00	0	0.00	20.05	1	936	0.11%
2018/12/10	5	20.00	0	0.00	19.95	5	937	0.53%
2018/10/31	5	20.25	0	0.00	20.30	5	1,076	0.46%
2018/10/24	0	0.00	5	20.15	20.40	-5	1,053	-0.47%
2018/10/22	10	20.68	10	20.55	20.65	0	1,056	0.00%
2018/10/08	0	0.00	3	21.10	21.20	-3	1,085	-0.28%
2018/09/21	0	0.00	6	20.65	20.70	-6	1,046	-0.57%
2018/09/12	3	20.05	0	0.00	19.80	3	1,032	0.29%
2018/08/29	3	20.55	0	0.00	20.60	3	1,200	0.25%
2018/07/25	1	21.75	0	0.00	21.70	1	1,311	0.08%
2018/07/18	5	21.65	5	21.55	21.35	0	1,331	0.00%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/11	1	21.10	0	0.00	20.85	1	1,422	0.07%
2018/06/14	0	0.00	1	21.40	21.20	-1	2,592	-0.04%
2018/06/11	3	20.85	0	0.00	20.80	3	2,497	0.12%
2018/06/08	0	0.00	2	21.00	20.95	-2	2,489	-0.08%
2018/06/07	2	21.25	0	0.00	21.20	2	2,500	0.08%
2018/06/05	1	21.10	0	0.00	21.00	1	2,482	0.04%
2018/05/25	1	21.20	0	0.00	21.05	1	2,449	0.04%
2018/05/08	0	0.00	0	20.85	20.95	0	2,394	0.00%
2018/04/10	0	0.00	1	22.80	22.80	-1	2,251	-0.04%
2018/04/09	7	24.06	17	23.77	24.40	-10	2,110	-0.47%
2018/04/03	42	22.51	52	22.56	22.70	-10	1,772	-0.56%
2018/04/02	5	21.85	5	22.00	21.90	0	1,670	0.00%
2018/03/31	15	21.90	16.1	21.96	22.00	-1.1	1,676	-0.07%
2018/03/30	46	22.10	44.2	22.11	22.00	1.8	1,650	0.11%
2018/03/29	19	21.31	19	21.42	21.60	0	1,451	0.00%
2018/03/27	5	20.70	5	20.65	20.65	0	1,464	0.00%
2018/03/16	0	0.00	10	20.70	20.80	-10	1,965	-0.51%
2018/03/01	0	0.00	0.1	20.25	20.25	-0.1	2,560	0.00%
2018/02/26	0	20.40	0	0.00	20.40	0	2,767	0.00%
2018/02/23	0.1	20.45	0	0.00	20.45	0.1	2,817	0.00%
2018/02/22	0.1	20.20	0	0.00	20.20	0.1	2,853	0.00%
2018/02/07	10	20.30	0	0.00	20.05	10	2,834	0.35%
2018/01/18	0	0.00	0.1	22.00	22.10	-0.1	3,056	0.00%
2018/01/17	0.1	22.25	0	0.00	22.40	0.1	3,080	0.00%
2018/01/10	10	21.95	0	0.00	21.90	10	3,220	0.31%
2018/01/09	0	0.00	2	22.20	22.25	-2	3,212	-0.06%
2018/01/08	12	22.21	0	0.00	22.20	12	3,341	0.36%
2018/01/03	2	22.70	2	22.50	22.45	0	3,390	0.00%
2018/01/02	5	22.40	13	22.31	22.60	-8	3,400	-0.24%