中興電 (1513)-富邦-羅東券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
184.0
漲跌
▲4.0
漲幅
+2.22%
成交量
24,501張
產業
上市電機機械類股
1274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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/08	18.7	183.06	20	183.20	184.00	-1.3	52,697	0.00%
2024/05/07	15	178.56	12.1	177.66	180.00	2.9	52,419	0.01%
2024/05/06	9.3	176.15	4	177.75	177.50	5.3	52,282	0.01%
2024/05/03	36.1	179.73	19.1	179.16	178.50	17	52,072	0.03%
2024/05/02	5.2	183.10	24	183.31	181.50	-18.9	51,753	-0.04%
2024/04/30	10	184.05	16	184.03	184.00	-6	51,643	-0.01%
2024/04/29	14.1	186.79	7	187.93	186.00	7.1	51,533	0.01%
2024/04/26	36	189.21	86.1	188.76	188.50	-50.1	51,334	-0.10%
2024/04/25	19	192.55	6	191.67	191.00	13	51,103	0.03%
2024/04/24	30.2	191.25	38	192.53	194.50	-7.8	50,876	-0.02%
2024/04/23	112.3	187.74	125	186.15	188.50	-12.7	50,409	-0.03%	大買/大賣/
2024/04/22	53.5	193.61	32.4	195.27	185.00	21.1	49,867	0.04%
2024/04/19	117.4	199.88	81	200.98	197.50	36.4	49,722	0.07%	大買/
2024/04/18	87.5	208.23	104.4	207.71	203.50	-16.9	48,651	-0.03%	大賣/
2024/04/17	59.1	203.03	92.1	203.32	209.50	-33	47,241	-0.07%
2024/04/16	85	194.29	48.7	194.57	190.50	36.3	46,063	0.08%
2024/04/15	113.3	209.31	71.3	205.73	203.00	42	45,031	0.09%	大買/
2024/04/12	49.1	200.90	58.7	204.02	212.00	-9.6	43,106	-0.02%
2024/04/11	74.1	192.81	148.3	191.96	193.00	-74.2	41,192	-0.18%	大賣/
2024/04/10	61.7	183.47	19.3	183.48	183.00	42.4	39,715	0.11%
2024/04/09	90.6	184.40	86.6	185.53	185.00	4	38,905	0.01%
2024/04/08	45	180.79	38.3	182.01	182.00	6.8	37,888	0.02%
2024/04/03	3.6	178.92	4.9	178.59	178.50	-1.3	37,537	0.00%
2024/04/02	29	179.43	32	179.67	178.50	-3	37,896	-0.01%
2024/04/01	37.4	180.33	24	179.33	177.50	13.4	37,647	0.04%
2024/03/29	60.3	177.45	32.1	177.48	179.50	28.3	37,363	0.08%
2024/03/28	29.4	178.54	31	180.18	177.00	-1.6	37,041	0.00%
2024/03/27	90.3	182.87	57.4	182.70	176.00	32.9	36,624	0.09%
2024/03/26	78.8	191.80	71.8	192.82	187.00	6.9	35,782	0.02%
2024/03/25	36.2	185.51	68.6	185.31	185.00	-32.4	34,312	-0.09%
2024/03/22	56.3	179.99	39	181.86	177.50	17.3	33,672	0.05%
2024/03/21	29.2	182.21	43.6	183.15	181.50	-14.5	33,132	-0.04%
2024/03/20	37.2	177.46	17	178.35	177.00	20.2	32,525	0.06%
2024/03/19	43	182.20	42.5	182.75	180.00	0.5	32,176	0.00%
2024/03/18	34.2	179.05	102.5	177.98	178.50	-68.3	31,332	-0.22%	大賣/
2024/03/15	98.1	170.21	84.2	168.37	169.50	13.9	30,161	0.05%
2024/03/14	126.1	171.79	111.5	172.05	173.00	14.6	29,428	0.05%	大買/大賣/
2024/03/13	64.7	175.42	106.2	176.96	173.50	-41.4	28,573	-0.14%	大賣/
2024/03/12	86.2	172.58	68.2	169.83	170.00	18	27,673	0.07%
2024/03/11	27	163.63	22	162.98	164.50	5	27,174	0.02%
2024/03/08	55.8	162.19	45.4	163.06	161.50	10.4	27,954	0.04%
2024/03/07	59.2	170.20	30	171.50	171.00	29.2	27,655	0.11%
2024/03/06	18	172.61	26	172.21	174.00	-8	27,315	-0.03%
2024/03/05	97	172.32	166.1	170.89	169.00	-69.1	26,916	-0.26%	大賣/
2024/03/04	63.8	168.83	77.1	168.86	167.00	-13.3	26,085	-0.05%
2024/03/01	152.2	174.65	105.7	173.64	171.00	46.4	25,637	0.18%	大買/大賣/
2024/02/29	81	164.85	105.3	164.67	171.00	-24.3	25,071	-0.10%	大賣/
2024/02/27	106.4	156.29	99.7	156.18	155.50	6.7	24,554	0.03%	大買/
2024/02/26	60.7	152.80	54.8	153.57	153.00	5.9	23,116	0.03%
2024/02/23	122.6	142.24	57.5	139.27	143.00	65.1	21,278	0.31%	大買/
2024/02/22	20.2	133.64	19	133.53	133.50	1.2	20,025	0.01%
2024/02/21	18.2	133.23	52.6	132.29	132.50	-34.4	19,435	-0.18%
2024/02/20	43	129.10	25	127.40	128.00	18	18,717	0.10%
2024/02/19	29.2	132.32	29.1	131.86	129.50	0.1	18,222	0.00%
2024/02/16	14	125.71	50.3	126.95	129.00	-36.3	17,327	-0.21%
2024/02/15	7.3	121.21	1	120.50	120.50	6.3	16,675	0.04%
2024/02/05	9.1	123.14	3	123.01	122.50	6.1	16,458	0.04%
2024/02/02	29.1	126.57	38.6	127.09	124.50	-9.5	16,382	-0.06%
2024/02/01	5	122.40	22	122.20	126.00	-17	15,842	-0.11%
2024/01/31	3	117.50	3	119.17	119.50	0	15,471	0.00%
2024/01/30	14	119.04	1	118.50	118.50	13	15,427	0.08%
2024/01/29	0	0.00	1	120.00	120.50	-1	15,401	-0.01%
2024/01/26	5	119.00	6	118.50	119.00	-1	15,358	-0.01%
2024/01/25	4	118.63	5	119.00	118.00	-1	15,376	-0.01%
2024/01/24	3	120.32	8.9	120.79	119.50	-5.9	15,377	-0.04%
2024/01/23	4	120.63	9.3	120.57	120.50	-5.3	15,353	-0.03%
2024/01/22	9	117.06	19	117.34	118.50	-10	15,229	-0.07%
2024/01/19	7	116.14	0	0.00	115.50	7	15,158	0.05%
2024/01/18	3	115.33	1	115.50	115.50	2	15,123	0.01%
2024/01/17	21	117.07	3.2	117.50	115.00	17.8	15,100	0.12%
2024/01/16	2	119.00	3.2	119.91	118.50	-1.2	15,014	-0.01%
2024/01/15	30	122.67	33	122.21	121.50	-3	14,985	-0.02%
2024/01/12	4.2	120.62	5	120.70	120.50	-0.8	14,450	-0.01%
2024/01/11	6	119.75	5	119.00	119.00	1	14,280	0.01%
2024/01/10	4	118.75	7	119.71	119.50	-3	14,256	-0.02%
2024/01/09	16.2	119.46	19	119.37	120.00	-2.8	14,231	-0.02%
2024/01/08	9	119.56	8.1	118.20	118.00	0.9	14,041	0.01%
2024/01/05	1	119.00	11	118.64	119.50	-10	13,983	-0.07%
2024/01/04	5	118.20	4	117.50	118.50	1	13,953	0.01%
2024/01/03	1	119.50	2	119.75	120.00	-1	13,844	-0.01%
2024/01/02	11	118.09	14.1	118.46	119.00	-3.1	13,740	-0.02%
2023/12/29	23	115.85	26	116.46	116.50	-3	13,628	-0.02%
2023/12/28	35	121.41	51	120.73	119.00	-16	13,402	-0.12%
2023/12/26	3.3	116.50	20	116.80	116.50	-16.7	13,137	-0.13%
2023/12/22	23.3	117.78	3.3	116.27	116.00	20	13,138	0.15%
2023/12/21	7.1	115.37	8	115.63	115.00	-0.9	13,158	-0.01%
2023/12/20	23.4	117.29	10	117.25	117.50	13.4	13,256	0.10%
2023/12/19	35	117.84	46.1	117.31	117.00	-11.1	13,432	-0.08%
2023/12/18	3.9	120.87	10	120.50	120.50	-6.2	13,267	-0.05%
2023/12/15	15.2	123.72	42	123.36	122.00	-26.8	13,270	-0.20%
2023/12/14	30.1	125.57	26	124.83	125.00	4.2	12,954	0.03%
2023/12/13	14.3	124.69	10.3	126.02	124.50	4.1	12,770	0.03%
2023/12/12	7	125.57	4.1	126.38	125.00	2.9	12,593	0.02%
2023/12/11	11.2	124.96	9	125.44	126.00	2.2	12,486	0.02%
2023/12/08	16	127.06	14	127.25	126.00	2	12,323	0.02%
2023/12/07	74.3	129.55	42.3	129.80	126.50	32	12,095	0.26%
2023/12/06	30.2	128.79	17.2	128.42	126.50	13	11,279	0.12%
2023/12/05	32.7	127.31	39	129.46	129.50	-6.4	10,637	-0.06%
2023/12/04	7.4	124.27	29.8	124.36	126.50	-22.4	9,665	-0.23%
2023/12/01	6.1	121.00	29.1	121.90	120.50	-23	9,186	-0.25%
2023/11/30	43.1	122.24	51.1	121.71	121.50	-8	8,955	-0.09%
2023/11/29	39.5	121.81	12.1	121.34	121.00	27.4	8,700	0.32%
2023/11/28	13.4	121.67	75	122.72	124.00	-61.6	8,670	-0.71%
2023/11/27	57	120.51	54.5	120.58	119.00	2.5	8,074	0.03%
2023/11/24	47	112.77	71.3	113.94	117.00	-24.3	7,031	-0.35%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	0	0.00	1	102.50	102.50	-1	6,262	-0.02%
2023/11/20	4	102.88	0	0.00	102.50	4	6,700	0.06%
2023/11/17	20	104.00	0	0.00	104.00	20	6,811	0.29%
2023/11/16	1	103.00	3.1	103.47	103.00	-2.1	7,063	-0.03%
2023/11/15	0	103.50	6	103.66	103.50	-6	7,245	-0.08%
2023/11/14	2	101.25	1.1	102.00	102.00	0.9	7,559	0.01%
2023/11/13	2	101.00	1	102.00	101.00	1	7,712	0.01%
2023/11/10	0	102.50	4	101.88	102.50	-4	7,809	-0.05%
2023/11/09	0	99.84	9	99.90	99.30	-9	7,914	-0.11%
2023/11/08	12	101.33	0	0.00	100.50	12	8,173	0.15%
2023/11/07	6	102.50	1	101.00	102.50	5	8,286	0.06%
2023/11/06	1	101.50	3	101.00	100.50	-2	8,595	-0.02%
2023/11/03	1	97.30	11	97.80	98.30	-10	8,862	-0.11%
2023/11/02	0.2	95.80	5	96.50	96.50	-4.8	9,014	-0.05%
2023/11/01	9	93.91	0	0.00	94.50	9	9,171	0.10%
2023/10/31	10.5	95.21	0	0.00	93.20	10.5	9,418	0.11%
2023/10/30	4	97.88	54.1	97.92	97.60	-50.1	9,597	-0.52%
2023/10/27	3	99.43	1	99.50	99.10	2	10,035	0.02%
2023/10/26	0	0.00	1	101.50	100.00	-1	10,689	-0.01%
2023/10/24	50	100.50	1	101.00	100.00	49	11,195	0.44%
2023/10/23	32	99.77	24.1	99.07	99.90	7.9	11,515	0.07%
2023/10/20	47.4	95.23	18	95.63	96.20	29.4	12,125	0.24%
2023/10/19	5.2	98.27	2	98.20	98.10	3.2	12,985	0.02%
2023/10/18	7	99.34	20	100.50	99.00	-13	15,240	-0.09%
2023/10/17	28.1	101.39	0	0.00	100.00	28.1	15,255	0.18%
2023/10/16	6	101.83	20	102.00	102.50	-14	15,299	-0.09%
2023/10/13	5	102.90	0	0.00	102.50	5	15,899	0.03%
2023/10/12	0	0.00	7	105.93	106.00	-7	16,830	-0.04%
2023/10/11	0	106.00	7	106.57	105.00	-7	17,571	-0.04%
2023/10/06	1	106.50	2	106.75	106.50	-1	17,839	-0.01%
2023/10/05	0	0.00	3	108.17	108.00	-3	18,353	-0.02%
2023/10/04	0	0.00	6	107.25	106.00	-6	18,485	-0.03%
2023/10/03	6.1	109.23	1	107.50	107.50	5.1	18,637	0.03%
2023/10/02	1	108.50	9	108.72	109.00	-8	18,658	-0.04%
2023/09/28	1	106.50	6	107.00	107.50	-5	18,760	-0.03%
2023/09/27	6	106.42	1	107.50	106.00	5	18,958	0.03%
2023/09/26	1	107.50	3	107.00	106.50	-2	19,279	-0.01%
2023/09/25	12	104.00	25.1	105.76	106.50	-13.1	19,535	-0.07%
2023/09/22	17	102.53	25	102.58	102.00	-8	19,807	-0.04%
2023/09/21	4.3	98.86	9	98.90	98.70	-4.8	19,786	-0.02%
2023/09/20	2	99.90	3.3	100.77	100.50	-1.3	20,212	-0.01%
2023/09/19	4.1	101.52	3	101.33	101.00	1.1	21,159	0.01%
2023/09/18	11	101.95	1	102.00	101.50	10	21,570	0.05%
2023/09/15	1	102.52	2	103.75	103.50	-1	21,917	0.00%
2023/09/14	3	103.83	1	104.01	104.00	2	22,855	0.01%
2023/09/13	8.2	102.33	1	102.00	103.00	7.2	24,493	0.03%
2023/09/12	6	104.08	7	103.64	104.00	-1	25,234	0.00%
2023/09/11	8.2	105.73	0	0.00	103.50	8.2	25,422	0.03%
2023/09/08	10	107.20	0	0.00	107.00	10	25,417	0.04%
2023/09/07	11.2	109.10	16	109.50	108.50	-4.8	25,460	-0.02%
2023/09/06	7	111.14	0	0.00	110.50	7	25,598	0.03%
2023/09/05	1	110.00	6	110.50	110.50	-5	25,749	-0.02%
2023/09/04	11	110.73	2	110.50	110.50	9	26,296	0.03%
2023/09/01	20	112.68	12.1	113.93	111.50	7.9	26,383	0.03%
2023/08/31	1.1	112.59	12	113.13	113.50	-10.9	26,307	-0.04%
2023/08/30	2	112.75	3	113.50	112.50	-1	26,707	0.00%
2023/08/29	24	113.19	4	113.00	113.50	20	27,595	0.07%
2023/08/28	9	112.00	0.1	113.00	112.00	8.9	27,759	0.03%
2023/08/25	16	114.34	7.1	114.71	113.50	8.9	28,023	0.03%
2023/08/24	8	114.63	140	114.73	115.00	-132	28,049	-0.47%	大賣/鉅額交易
2023/08/23	6	110.08	11	110.41	110.00	-5	27,866	-0.02%
2023/08/22	114	110.97	5	110.80	110.00	109	28,028	0.39%	大買/鉅額交易
2023/08/21	10	114.10	12	114.08	113.50	-2	28,267	-0.01%
2023/08/18	18	112.75	26	114.35	113.00	-8	28,524	-0.03%
2023/08/17	25	110.40	11	109.91	110.00	14	29,040	0.05%
2023/08/16	16	108.94	92	109.93	110.50	-76	30,136	-0.25%
2023/08/15	6	111.92	15	111.97	111.50	-9	30,547	-0.03%
2023/08/14	131	109.67	33	108.92	108.50	98	30,904	0.32%	大買/
2023/08/11	7	114.71	3	115.50	114.50	4	30,741	0.01%
2023/08/10	34	115.48	22	114.66	114.00	12	30,744	0.04%
2023/08/09	40	117.24	21.7	117.11	116.00	18.3	30,557	0.06%
2023/08/08	10.1	115.20	5	114.80	115.00	5.1	30,456	0.02%
2023/08/07	32.1	114.60	27.4	115.08	116.50	4.7	30,508	0.02%
2023/08/04	9.1	114.93	67	114.75	116.00	-57.9	30,557	-0.19%
2023/08/02	22.5	113.07	13	113.85	110.50	9.5	30,912	0.03%
2023/08/01	28.5	114.76	20.5	114.71	114.00	8	31,242	0.03%
2023/07/31	45	117.62	37.2	117.71	117.00	7.8	31,031	0.02%
2023/07/28	10	110.60	35	110.57	112.50	-25	30,730	-0.08%
2023/07/27	17.3	110.73	17	110.74	110.50	0.3	30,849	0.00%
2023/07/26	83	109.50	20.1	109.57	108.00	62.9	31,164	0.20%
2023/07/25	28.1	110.87	32	110.84	111.50	-3.9	30,943	-0.01%
2023/07/24	38.4	107.90	19.4	107.48	106.00	19	30,413	0.06%
2023/07/21	130.9	110.80	63.9	111.62	112.50	67	29,560	0.23%	大買/
2023/07/20	2.4	110.50	1.5	110.50	110.50	0.9	27,579	0.00%
2023/07/19	21.2	122.50	1.6	122.50	122.50	19.6	27,680	0.07%
2023/07/18	48.7	138.09	42.1	137.64	136.00	6.6	27,923	0.02%
2023/07/17	31.3	143.79	59.3	142.98	141.00	-28	27,568	-0.10%
2023/07/14	23.1	137.05	73.1	136.62	137.50	-49.9	26,769	-0.19%
2023/07/13	26.3	134.40	140	133.64	134.00	-113.8	26,358	-0.43%	大賣/鉅額交易
2023/07/12	51	135.17	58.4	135.85	135.00	-7.4	26,624	-0.03%
2023/07/11	19	132.47	37	133.42	132.50	-18	26,629	-0.07%
2023/07/10	31	131.71	16	131.75	131.50	15	27,644	0.05%
2023/07/07	33.1	130.27	8	129.56	129.50	25.1	29,020	0.09%
2023/07/06	106	131.39	31	131.11	131.00	75	30,136	0.25%	大買/
2023/07/05	34.7	131.45	12	131.04	130.50	22.7	30,694	0.07%
2023/07/04	46.6	135.21	101	134.79	134.50	-54.5	30,911	-0.18%	大賣/
2023/07/03	11	138.18	15	137.90	138.00	-4	30,585	-0.01%
2023/06/30	78	135.09	67.2	135.06	137.00	10.8	30,420	0.04%
2023/06/29	6	130.50	10	131.30	132.00	-4	30,058	-0.01%
2023/06/28	74.2	130.93	62	130.72	129.00	12.2	29,950	0.04%
2023/06/27	109	137.40	123.2	135.36	132.00	-14.1	29,588	-0.05%	大買/大賣/
2023/06/26	31	133.68	14	133.43	133.50	17	28,728	0.06%
2023/06/21	129	131.03	53	131.37	132.50	76	28,415	0.27%	大買/
2023/06/20	121.2	133.35	93	133.28	132.00	28.1	28,198	0.10%	大買/
2023/06/19	114.1	130.29	93	130.58	128.50	21.1	27,496	0.08%	大買/
2023/06/16	37	122.45	186.3	122.91	128.00	-149.3	26,242	-0.57%	大賣/鉅額交易
2023/06/15	15.1	115.62	38.2	114.93	116.50	-23.1	25,876	-0.09%
2023/06/14	112	112.73	16	112.69	112.50	96	25,834	0.37%	大買/
2023/06/13	11	112.50	12	112.29	113.00	-1	26,087	0.00%
2023/06/12	42.2	112.37	22	113.02	112.00	20.2	26,193	0.08%
2023/06/09	27	115.15	3	115.82	114.50	24	26,243	0.09%
2023/06/08	32	117.33	110.7	116.48	115.50	-78.6	26,403	-0.30%	大賣/
2023/06/07	4.1	114.63	6.2	114.82	115.50	-2.1	26,307	-0.01%
2023/06/06	97.1	114.38	9	113.78	113.50	88.1	26,795	0.33%
2023/06/05	33.3	117.01	25	117.52	115.00	8.3	27,143	0.03%
2023/06/02	69.4	119.13	83.6	118.10	117.00	-14.2	27,268	-0.05%
2023/06/01	12.1	114.34	67.1	115.20	113.50	-55	26,580	-0.21%
2023/05/31	68.3	113.41	20.1	114.28	114.50	48.2	26,685	0.18%
2023/05/30	22	111.86	16	111.84	112.00	6	26,711	0.02%
2023/05/29	18	113.92	23.4	113.83	113.50	-5.4	26,795	-0.02%
2023/05/26	14	112.14	9	112.17	112.00	5	26,934	0.02%
2023/05/25	15.5	114.31	25	114.54	112.50	-9.5	27,119	-0.04%
2023/05/24	45.2	112.02	6	111.92	112.50	39.2	27,238	0.14%
2023/05/23	69.4	115.25	41	114.72	114.00	28.4	27,844	0.10%
2023/05/22	177.2	116.48	190.4	116.27	117.00	-13.2	27,613	-0.05%	大買/大賣/
2023/05/19	61	110.17	27.5	109.99	109.00	33.5	27,075	0.12%
2023/05/18	23	108.24	34.1	107.96	108.00	-11.1	27,176	-0.04%
2023/05/17	15	105.50	10.1	105.85	105.00	4.9	28,152	0.02%
2023/05/16	12	104.67	21.2	105.50	105.00	-9.2	28,366	-0.03%
2023/05/15	13	104.58	3	104.67	104.50	10	28,463	0.04%
2023/05/12	14.4	101.81	5	102.60	104.50	9.4	28,779	0.03%
2023/05/11	14.4	101.81	5	102.60	101.00	9.4	29,244	0.03%
2023/05/10	6	105.25	4.1	105.10	106.00	1.9	29,307	0.01%
2023/05/09	18.8	106.18	16	104.78	103.50	2.8	29,207	0.01%
2023/05/08	29.4	111.02	31.3	110.25	110.50	-1.9	28,694	-0.01%
2023/05/05	26.1	107.67	33	107.91	108.00	-6.9	28,409	-0.02%
2023/05/04	38	108.47	20.1	108.27	109.50	17.9	28,632	0.06%
2023/05/03	13.1	105.62	18	107.28	105.50	-4.9	28,745	-0.02%
2023/05/02	17.1	107.29	18	105.64	108.00	-0.9	29,213	0.00%
2023/04/28	8	101.44	5	101.70	101.50	3	29,050	0.01%
2023/04/27	12	100.96	34	101.04	101.00	-22	29,303	-0.08%
2023/04/26	34	102.87	40	102.92	103.00	-6	29,210	-0.02%
2023/04/25	10.2	102.87	3	102.17	102.50	7.2	29,185	0.02%
2023/04/24	36	103.14	15	105.00	105.00	21	29,020	0.07%
2023/04/21	12	103.33	37.1	102.36	102.50	-25.1	29,141	-0.09%
2023/04/20	38	107.49	24	107.04	105.50	14	29,050	0.05%
2023/04/19	6.3	108.68	24	108.60	108.00	-17.7	29,152	-0.06%
2023/04/18	11	109.23	9	109.56	109.00	2	29,337	0.01%
2023/04/17	19	108.53	20	108.98	109.00	-1	29,711	0.00%
2023/04/14	46	105.72	36	106.10	105.50	10	30,650	0.03%
2023/04/13	43.3	110.67	29	109.00	108.00	14.3	31,030	0.05%
2023/04/12	71.4	113.25	62.3	113.98	115.00	9.1	29,982	0.03%
2023/04/11	56	107.18	54.7	105.79	108.00	1.3	28,569	0.00%
2023/04/10	35	99.59	81.5	99.87	101.50	-46.4	27,451	-0.17%
2023/04/07	38.1	98.00	28	97.34	96.80	10.1	27,042	0.04%
2023/04/06	6	95.90	7	95.43	95.70	-1	26,696	0.00%
2023/03/31	26.2	94.50	10	94.50	94.60	16.2	26,774	0.06%
2023/03/30	3	95.00	13	95.94	96.00	-10	26,767	-0.04%
2023/03/29	2.5	95.43	6	95.20	94.70	-3.5	26,888	-0.01%
2023/03/28	6	94.77	10.7	94.52	94.80	-4.7	27,207	-0.02%
2023/03/27	9	95.34	8	94.71	94.50	1	27,414	0.00%
2023/03/24	6	96.60	5.2	96.05	95.90	0.8	27,702	0.00%
2023/03/23	10.1	96.92	3	96.60	95.90	7.1	28,349	0.02%
2023/03/22	29.3	97.79	5.5	97.83	97.00	23.8	28,665	0.08%
2023/03/21	28	99.75	15	99.89	98.50	13	28,670	0.05%
2023/03/20	7	97.20	13.3	98.22	98.80	-6.3	28,472	-0.02%
2023/03/17	15.3	93.48	15.1	93.71	94.90	0.2	28,219	0.00%
2023/03/16	11.4	93.19	24	93.60	93.20	-12.6	28,177	-0.04%
2023/03/15	22	96.03	21	95.58	95.00	1	28,284	0.00%
2023/03/14	5	96.00	6.1	94.98	94.70	-1.1	29,368	0.00%
2023/03/13	19.6	95.56	39	95.38	95.50	-19.4	29,706	-0.07%
2023/03/10	33.9	97.24	15	96.83	96.90	18.9	30,663	0.06%
2023/03/09	25	98.73	33	99.65	100.50	-8	30,515	-0.03%
2023/03/08	48.5	100.60	8.2	100.19	100.50	40.3	30,102	0.13%
2023/03/07	27	98.87	36	98.78	98.50	-9	29,772	-0.03%
2023/03/06	13	96.24	13	96.42	97.00	0	29,510	0.00%
2023/03/03	19.2	95.98	19	97.29	94.60	0.2	29,941	0.00%
2023/03/02	18	96.28	26	97.10	96.10	-8	29,813	-0.03%
2023/03/01	4.2	95.47	23	95.29	96.50	-18.8	29,532	-0.06%
2023/02/24	19.3	95.93	20.1	95.60	94.90	-0.8	29,498	0.00%
2023/02/23	29	95.91	17.6	96.17	95.70	11.4	29,418	0.04%
2023/02/22	40.1	95.19	34.7	94.92	94.20	5.3	29,235	0.02%
2023/02/21	88.2	94.65	71.7	95.51	96.40	16.5	29,050	0.06%
2023/02/20	29.1	91.57	34.2	91.71	92.10	-5.1	28,150	-0.02%
2023/02/17	48.1	89.14	53	89.60	90.70	-4.9	27,666	-0.02%
2023/02/16	33	88.04	21	87.76	87.80	12	27,018	0.04%
2023/02/15	74.4	88.13	82	88.09	86.50	-7.6	26,505	-0.03%
2023/02/14	22.1	83.94	27	83.70	84.10	-4.9	25,066	-0.02%
2023/02/13	20	82.53	16	83.03	83.00	4	24,737	0.02%
2023/02/10	40.2	82.90	36	82.96	81.90	4.2	24,572	0.02%
2023/02/09	10.1	81.95	33	82.52	82.00	-22.9	24,140	-0.09%
2023/02/08	14.1	79.93	6.2	79.67	79.20	7.9	23,532	0.03%
2023/02/07	8	79.14	7	78.99	79.20	1	23,300	0.00%
2023/02/06	13.2	78.26	19	78.56	78.40	-5.8	23,265	-0.03%
2023/02/03	26	78.36	8	78.14	78.10	18	23,280	0.08%
2023/02/02	20	80.68	20.2	80.79	79.80	-0.2	23,012	0.00%
2023/02/01	18.1	80.63	12	80.42	80.20	6.1	22,598	0.03%
2023/01/31	43.3	79.10	29.1	79.27	81.00	14.2	22,175	0.06%
2023/01/30	117	73.04	321.1	73.24	75.50	-204.1	21,424	-0.95%	大買/大賣/鉅額交易
2023/01/17	386.1	72.69	203.2	73.62	73.10	182.9	21,062	0.87%	大買/大賣/鉅額交易
2023/01/13	2.1	70.91	2	70.50	70.60	0.1	20,671	0.00%
2023/01/12	2	71.90	8	71.40	71.20	-6	20,626	-0.03%
2023/01/11	12	72.85	8.1	72.97	72.00	3.9	20,520	0.02%
2023/01/10	5	72.28	2.2	72.59	72.40	2.8	20,260	0.01%
2023/01/09	16.2	72.75	18	72.97	73.20	-1.8	20,082	-0.01%
2023/01/06	36	71.87	243	71.39	72.70	-207	19,803	-1.05%	大賣/鉅額交易
2023/01/05	31.1	72.49	16	72.48	71.90	15.1	19,569	0.08%
2023/01/04	249.3	74.07	285	75.10	74.00	-35.7	18,947	-0.19%	大買/大賣/
2023/01/03	23.2	71.02	89	70.12	72.10	-65.8	17,477	-0.38%
2022/12/30	8.2	67.72	13	67.68	67.20	-4.8	16,587	-0.03%
2022/12/29	10	66.56	15	66.77	67.00	-5	16,476	-0.03%
2022/12/28	9	67.23	13	67.81	67.00	-4	16,418	-0.02%
2022/12/27	13.1	67.27	16.1	67.31	67.40	-3	16,377	-0.02%
2022/12/26	5	66.40	6.1	66.63	66.50	-1.1	16,059	-0.01%
2022/12/23	6	66.23	3	66.03	66.00	3	16,020	0.02%
2022/12/22	3	65.80	8	66.55	65.90	-5	15,969	-0.03%
2022/12/21	6.1	65.86	7	65.61	65.50	-0.9	15,986	-0.01%
2022/12/20	10	65.85	7	64.71	64.00	3	15,893	0.02%
2022/12/19	18	66.32	37	66.19	66.00	-19	15,688	-0.12%
2022/12/16	40.7	67.98	26	68.06	68.30	14.7	15,539	0.09%
2022/12/15	219.1	68.36	72.7	68.10	68.50	146.4	15,149	0.97%	大買/鉅額交易
2022/12/14	11.1	65.73	55	65.77	66.50	-43.9	14,477	-0.30%
2022/12/13	8	63.89	27	65.40	63.60	-19	14,285	-0.13%
2022/12/12	16	64.48	9	64.57	64.00	7	14,425	0.05%
2022/12/09	4	63.78	11	63.72	63.70	-7	14,465	-0.05%
2022/12/08	19	62.89	6.1	62.82	63.10	12.9	14,355	0.09%
2022/12/07	29.1	63.74	43.1	63.70	62.80	-14	14,172	-0.10%
2022/12/06	155.1	66.40	98.1	66.39	64.50	57	13,764	0.41%	大買/
2022/12/05	33.3	65.13	8	65.24	64.80	25.3	12,633	0.20%
2022/12/02	19	62.17	85	64.45	65.20	-66	12,341	-0.53%
2022/12/01	18	59.80	21	59.88	59.30	-3	11,167	-0.03%
2022/11/30	5	58.76	4	58.35	58.90	1	11,006	0.01%
2022/11/29	2	58.05	0	0.00	57.90	2	10,836	0.02%
2022/11/28	8	57.45	27	58.14	58.50	-19	10,752	-0.18%
2022/11/25	42	57.72	22	57.81	57.20	20	10,536	0.19%
2022/11/24	2	55.70	25	55.97	55.80	-23	10,090	-0.23%
2022/11/23	12	55.13	7	54.97	54.60	5	10,199	0.05%
2022/11/22	22	55.41	8	55.26	55.10	14	10,247	0.14%
2022/11/21	3	56.00	11.1	55.74	55.70	-8.1	10,152	-0.08%
2022/11/18	13.1	54.53	11	54.77	54.20	2.1	10,005	0.02%
2022/11/17	17	54.24	25	54.66	55.40	-8	9,856	-0.08%
2022/11/16	15	52.55	0	0.00	52.20	15	9,646	0.16%
2022/11/15	3	52.70	2	53.80	53.20	1	9,931	0.01%
2022/11/14	1	52.40	0	0.00	52.50	1	10,096	0.01%
2022/11/11	11	51.87	16	52.73	51.70	-5	10,244	-0.05%
2022/11/10	19	51.78	1	51.60	51.80	18	10,364	0.17%
2022/11/09	3	52.87	1	53.30	53.10	2	10,932	0.02%
2022/11/08	12	54.28	14	53.87	52.90	-2	11,144	-0.02%
2022/11/07	0	0.00	2.4	53.33	53.50	-2.4	11,328	-0.02%
2022/11/04	5	53.06	1	52.80	53.00	4	11,785	0.03%
2022/11/03	12	51.64	14	52.18	52.80	-2	12,344	-0.02%
2022/11/02	31	52.19	10	52.20	52.20	21	12,540	0.17%
2022/11/01	16	50.96	34	52.23	52.40	-18	12,539	-0.14%
2022/10/31	2	49.60	7	49.56	49.40	-5	12,488	-0.04%
2022/10/28	3	50.20	10	49.40	49.05	-7	12,647	-0.06%
2022/10/27	16	50.85	4	50.75	50.70	12	12,840	0.09%
2022/10/26	3	50.33	1	50.80	50.00	2	13,071	0.02%
2022/10/25	10	51.50	22	51.04	51.10	-12	13,337	-0.09%
2022/10/24	10	52.26	2	52.90	52.00	8	14,101	0.06%
2022/10/21	1	52.70	4	52.30	52.10	-3	14,806	-0.02%
2022/10/20	3	53.20	0	0.00	52.80	3	14,905	0.02%
2022/10/19	2	55.30	0	0.00	54.20	2	14,966	0.01%
2022/10/18	3	54.53	0	0.00	54.40	3	15,164	0.02%
2022/10/17	0	0.00	4	53.55	54.50	-4	15,381	-0.03%
2022/10/14	3	55.93	1	56.20	55.40	2	15,541	0.01%
2022/10/13	1.1	53.92	24	53.20	53.20	-22.9	15,544	-0.15%
2022/10/12	5	55.90	2	55.40	56.10	3	15,480	0.02%
2022/10/11	2	56.45	0	0.00	56.40	2	15,523	0.01%
2022/10/07	9	57.52	5	57.18	57.10	4	15,900	0.03%
2022/10/06	2	57.50	2	57.40	57.50	0	16,073	0.00%
2022/10/05	13	57.49	8	57.80	57.00	5	16,339	0.03%
2022/10/04	7	56.89	3	56.87	57.20	4	16,400	0.02%
2022/10/03	2	56.90	1	56.20	56.20	1	16,561	0.01%
2022/09/30	1	57.00	0	0.00	56.90	1	16,874	0.01%
2022/09/29	2	57.75	13	57.12	57.00	-11	17,211	-0.06%
2022/09/28	10.2	59.08	20.4	58.13	57.60	-10.2	17,426	-0.06%
2022/09/27	5	61.06	2	59.50	60.90	3	17,803	0.02%
2022/09/26	24	61.85	5	61.42	60.60	19	18,300	0.10%
2022/09/23	39	64.71	4	64.33	63.80	35	19,012	0.18%
2022/09/22	6	65.40	8	66.36	66.60	-2	19,281	-0.01%
2022/09/21	27	65.98	5	66.12	65.40	22	19,677	0.11%
2022/09/20	28	64.75	87	65.81	66.30	-59	20,980	-0.28%
2022/09/19	45	65.58	44.1	66.52	64.20	0.9	21,765	0.00%
2022/09/16	40	65.00	9	66.92	64.50	31	21,976	0.14%
2022/09/15	5	66.38	0.1	66.30	66.00	4.9	21,874	0.02%
2022/09/14	2	65.65	0	0.00	65.80	2	21,968	0.01%
2022/09/13	3.1	66.46	0	0.00	66.10	3.1	21,968	0.01%
2022/09/12	10.1	66.48	6	66.27	66.00	4.1	21,911	0.02%
2022/09/08	7	66.01	16	66.07	66.90	-9	21,750	-0.04%
2022/09/07	2	64.30	1	63.90	63.80	1	21,449	0.00%
2022/09/06	11	63.41	5	63.20	63.50	6	21,508	0.03%
2022/09/05	0	0.00	3	65.43	65.20	-3	21,382	-0.01%
2022/09/02	3	65.07	2	65.20	64.80	1	21,343	0.00%
2022/09/01	1	65.40	1	66.80	65.80	0	21,248	0.00%
2022/08/31	6	66.43	8	66.73	66.20	-2	21,323	-0.01%
2022/08/30	7.1	66.00	31	65.76	66.30	-24	21,126	-0.11%
2022/08/29	8	64.30	8.3	63.90	64.40	-0.3	20,859	0.00%
2022/08/26	6	64.20	5	64.84	64.20	1	20,704	0.00%
2022/08/25	19.1	64.74	4	65.08	65.00	15.1	20,571	0.07%
2022/08/24	3	65.17	0	0.00	65.40	3	20,454	0.01%
2022/08/23	3	64.93	4	65.60	65.80	-1	20,401	0.00%
2022/08/22	14	65.22	45	64.93	65.00	-31	20,372	-0.15%
2022/08/19	42	63.80	15	64.41	63.70	27	19,978	0.14%
2022/08/18	7	63.23	43	63.29	64.00	-36	19,698	-0.18%
2022/08/17	14.2	62.48	8	62.44	62.00	6.2	19,495	0.03%
2022/08/16	73.1	62.57	11	62.82	62.10	62.1	19,317	0.32%
2022/08/15	6.2	64.54	30	64.22	64.70	-23.8	18,711	-0.13%
2022/08/12	9	62.70	8	62.96	63.10	1	18,500	0.01%
2022/08/11	18.3	62.54	50.9	62.75	62.90	-32.6	18,272	-0.18%
2022/08/10	24	60.95	37	60.87	61.50	-13	17,823	-0.07%
2022/08/09	9	58.82	14	59.22	58.40	-5	17,220	-0.03%
2022/08/08	5	58.10	7	57.86	58.30	-2	17,080	-0.01%
2022/08/05	1	57.80	9	57.86	57.70	-8	17,148	-0.05%
2022/08/04	5	57.04	8	56.94	57.30	-3	17,228	-0.02%
2022/08/03	14.2	58.00	1	57.40	57.70	13.2	17,106	0.08%
2022/08/02	3.4	58.66	3	59.03	58.90	0.4	16,927	0.00%
2022/08/01	27	58.68	53	58.87	59.10	-26	16,851	-0.15%
2022/07/29	40	57.51	66.3	57.60	58.20	-26.3	16,566	-0.16%
2022/07/28	54.5	56.10	124	56.01	56.70	-69.5	15,807	-0.44%	大賣/
2022/07/27	0	0.00	42	54.11	54.40	-42	15,127	-0.28%
2022/07/26	3	52.63	12	53.24	53.40	-9	15,289	-0.06%
2022/07/25	36	53.22	26	53.57	52.90	10	15,443	0.06%
2022/07/22	7	54.89	19	54.90	54.80	-12	15,678	-0.08%
2022/07/21	17	52.89	14	53.54	53.90	3	15,833	0.02%
2022/07/20	3	54.97	52	54.26	54.10	-49	16,130	-0.30%
2022/07/19	3	54.97	2	54.80	54.60	1	16,269	0.01%
2022/07/18	10	54.59	17	54.69	54.60	-7	16,315	-0.04%
2022/07/15	29.2	54.34	16.2	54.22	54.00	13	16,492	0.08%
2022/07/14	7	56.19	30	55.33	56.40	-23	16,753	-0.14%
2022/07/13	53	55.60	29.1	55.24	54.80	24	17,209	0.14%
2022/07/12	11.1	54.37	22	54.66	54.10	-10.9	17,341	-0.06%
2022/07/11	20.1	54.75	6	54.82	55.00	14.1	18,146	0.08%
2022/07/08	43	54.43	25	54.54	54.20	18	18,223	0.10%
2022/07/07	52.1	55.04	28.1	55.44	55.50	24	17,929	0.13%
2022/07/06	10.1	54.32	19.2	54.51	54.10	-9.1	17,590	-0.05%
2022/07/05	34.3	55.56	27.2	55.50	54.70	7.1	17,415	0.04%
2022/07/04	42.1	54.85	121.5	54.85	55.60	-79.4	16,970	-0.47%	大賣/
2022/07/01	176.8	56.35	165	56.80	55.50	11.8	16,541	0.07%	大買/大賣/
2022/06/30	134.1	55.46	104	55.55	55.10	30.1	15,706	0.19%	大買/大賣/
2022/06/29	96	54.88	40	55.21	54.40	56	15,419	0.36%
2022/06/28	143	55.33	78	56.13	55.00	65	15,986	0.41%	大買/
2022/06/27	29	54.44	24	54.23	54.90	5	14,665	0.03%
2022/06/24	19	51.86	42	52.14	53.80	-23	13,696	-0.17%
2022/06/23	7	49.02	5	49.14	48.95	2	13,228	0.02%
2022/06/22	21	49.09	21	49.20	49.05	0	13,237	0.00%
2022/06/21	0	0.00	4	47.91	48.55	-4	13,481	-0.03%
2022/06/20	4	47.24	1	46.85	46.90	3	13,750	0.02%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/16	4	47.89	2	48.33	47.65	2	14,939	0.01%
2022/06/15	19	49.06	3	49.63	48.05	16	15,203	0.11%
2022/06/14	4	49.13	0	0.00	49.30	4	15,377	0.03%
2022/06/13	1	50.30	3	50.00	49.95	-2	16,195	-0.01%
2022/06/10	4	51.18	0	0.00	51.30	4	16,713	0.02%
2022/06/09	3	51.10	5	51.46	51.10	-2	17,198	-0.01%
2022/06/08	2	49.80	0	0.00	49.80	2	17,165	0.01%
2022/06/06	1	50.30	0	0.00	50.00	1	17,158	0.01%
2022/06/02	1	50.30	6	50.10	50.20	-5	17,196	-0.03%
2022/06/01	2	50.65	2.1	50.65	50.80	-0.1	17,172	0.00%
2022/05/31	5	51.20	2	51.35	51.50	3	17,112	0.02%
2022/05/30	8.1	51.26	4	51.10	51.90	4.1	17,036	0.02%
2022/05/27	1	49.60	1.4	49.85	49.80	-0.4	16,810	0.00%
2022/05/26	3	49.62	7	49.91	49.40	-4	16,750	-0.02%
2022/05/25	1	49.40	1	49.35	49.50	0	16,661	0.00%
2022/05/24	4	49.48	0	0.00	49.00	4	16,638	0.02%
2022/05/23	1	50.10	7	49.91	50.10	-6	16,545	-0.04%
2022/05/20	1	49.60	5	49.62	48.95	-4	16,469	-0.02%
2022/05/19	5	48.52	4	48.48	49.00	1	16,405	0.01%
2022/05/18	2	49.57	2	50.30	49.45	0	16,350	0.00%
2022/05/16	5	48.83	12	49.25	49.45	-7	16,202	-0.04%
2022/05/13	9	48.37	10	48.68	48.75	-1	16,067	-0.01%
2022/05/12	2	48.00	34	47.27	46.35	-32	15,880	-0.20%
2022/05/11	8	48.76	6	48.88	48.05	2	15,656	0.01%
2022/05/10	5	49.61	5	49.70	49.50	0	15,557	0.00%
2022/05/09	19	49.95	94	50.48	50.00	-75	15,465	-0.48%
2022/05/06	4	51.95	2	52.60	51.80	2	15,251	0.01%
2022/05/05	5	52.88	2	53.20	52.40	3	15,171	0.02%
2022/05/04	1	52.50	1	52.50	52.60	0	15,094	0.00%
2022/05/03	8	52.88	21	52.70	52.50	-13	14,998	-0.09%
2022/04/29	24	54.36	36	54.44	54.40	-12	14,716	-0.08%
2022/04/28	22	57.08	9	57.60	55.60	13	14,435	0.09%
2022/04/27	16	56.21	26	56.87	57.00	-10	13,926	-0.07%
2022/04/26	45	56.29	47	56.68	56.40	-2	13,487	-0.01%
2022/04/25	6	54.72	1	55.17	54.10	5	12,923	0.04%
2022/04/22	6	56.73	11	56.55	56.50	-5	12,677	-0.04%
2022/04/21	24	56.89	6	56.38	56.30	18	12,534	0.14%
2022/04/20	48	57.72	20	57.69	57.60	28	12,214	0.23%
2022/04/19	3	57.03	30	57.02	57.30	-27	11,523	-0.23%
2022/04/18	12	55.77	3	55.07	55.30	9	10,878	0.08%
2022/04/15	26	55.97	16	56.53	55.60	10	10,439	0.10%
2022/04/14	7	54.79	16	54.72	55.50	-9	9,471	-0.10%
2022/04/12	14	52.40	0	0.00	52.80	14	9,096	0.15%
2022/04/11	7	54.01	7	53.60	53.60	0	8,999	0.00%
2022/04/08	2	52.85	1	52.30	52.90	1	8,831	0.01%
2022/04/07	21	52.55	2	52.00	51.60	19	8,700	0.22%
2022/04/06	0	0.00	10	53.80	53.90	-10	8,537	-0.12%
2022/04/01	10	53.84	8	54.03	54.00	2	8,419	0.02%
2022/03/31	66	55.98	33	55.37	54.70	33	8,231	0.40%
2022/03/30	10	53.85	13	53.81	54.30	-3	7,199	-0.04%
2022/03/29	34	53.94	0	0.00	54.00	34	7,173	0.47%
2022/03/28	2	53.75	5	53.98	54.70	-3	7,042	-0.04%
2022/03/25	4	53.60	4	53.68	53.80	0	6,846	0.00%
2022/03/24	37	54.81	39	54.95	53.70	-2	6,702	-0.03%
2022/03/23	10	54.24	13	54.20	54.70	-3	6,272	-0.05%
2022/03/22	16	53.86	11.2	54.57	54.90	4.9	5,971	0.08%
2022/03/21	55	53.33	35.2	53.74	54.10	19.9	5,535	0.36%
2022/03/18	21	50.92	12	50.82	50.80	9	4,688	0.19%
2022/03/17	28	51.09	25.1	51.10	51.10	2.9	4,392	0.07%
2022/03/16	47	51.95	75	51.64	51.90	-28	4,011	-0.70%
2022/03/15	17	49.60	18.2	49.54	49.10	-1.2	3,156	-0.04%
2022/03/14	11	49.25	33	48.84	50.10	-22	2,651	-0.83%
2022/03/11	1	45.55	7.3	45.29	45.55	-6.3	2,123	-0.30%
2022/03/10	0	0.00	4.3	44.22	44.45	-4.3	1,991	-0.22%
2022/03/09	2	41.85	1	42.05	42.25	1	1,908	0.05%
2022/03/08	1	41.15	3	41.82	41.50	-2	1,950	-0.10%
2022/03/07	0	42.97	0	0.00	42.75	0	1,903	0.00%
2022/03/04	12	43.36	4	43.55	43.75	8	1,915	0.42%
2022/03/03	1	43.50	4	43.35	43.30	-3	1,922	-0.16%
2022/03/02	0	42.70	0	0.00	42.60	0	1,946	0.00%
2022/02/25	0	0.00	15	41.63	41.80	-15	1,986	-0.76%
2022/02/24	6.2	41.58	0	0.00	41.20	6.2	2,028	0.30%
2022/02/23	2	42.45	0	0.00	42.40	2	2,053	0.10%
2022/02/22	2	43.30	0	0.00	42.70	2	2,081	0.10%
2022/02/21	0	0.00	2	43.10	43.40	-2	2,121	-0.09%
2022/02/18	0	0.00	1	43.00	43.05	-1	2,176	-0.05%
2022/02/16	0.2	43.00	0	0.00	43.00	0.2	2,365	0.01%
2022/02/15	2	42.80	0	0.00	42.65	2	2,422	0.08%
2022/02/14	3.2	42.71	0	0.00	42.70	3.2	2,505	0.13%
2022/02/11	1	43.65	0	0.00	43.70	1	2,526	0.04%
2022/02/08	1	42.80	2	43.70	43.70	-1	2,668	-0.04%
2022/02/07	2	42.20	1	42.60	42.90	1	2,678	0.04%
2022/01/26	0	0.00	1	41.30	42.00	-1	2,682	-0.04%
2022/01/25	2	41.48	0	0.00	41.25	2	2,745	0.07%
2022/01/24	2	41.85	0	0.00	41.85	2	2,822	0.07%
2022/01/21	1	42.60	0	0.00	42.30	1	2,841	0.04%
2022/01/20	4	43.46	0	0.00	43.35	4	2,909	0.14%
2022/01/18	0	0.00	4	43.70	43.30	-4	3,167	-0.13%
2022/01/17	7	43.22	0	0.00	43.45	7	3,308	0.21%
2022/01/14	3	43.62	0	0.00	43.50	3	3,482	0.09%
2022/01/13	2	44.28	0	0.00	44.25	2	4,141	0.05%
2022/01/12	1	44.60	0	0.00	44.35	1	4,166	0.02%
2022/01/07	0	0.00	1	44.85	44.70	-1	4,168	-0.02%
2022/01/05	0	0.00	3	45.47	45.35	-3	4,189	-0.07%
2022/01/03	1	44.95	0	0.00	44.85	1	4,206	0.02%
2021/12/30	12	45.21	0.5	45.35	45.25	11.5	4,244	0.27%
2021/12/29	1	45.40	0	0.00	45.35	1	4,370	0.02%
2021/12/27	0	0.00	0.3	44.90	44.95	-0.3	4,438	-0.01%
2021/12/24	2	44.98	2	44.95	44.90	0	4,811	0.00%
2021/12/23	7	44.85	6.2	44.88	44.80	0.8	5,005	0.02%
2021/12/20	0.1	43.30	0	0.00	43.30	0.1	5,282	0.00%
2021/12/16	2	43.28	1	43.30	43.05	1	5,253	0.02%
2021/12/15	1	43.50	0.8	43.55	43.55	0.3	5,231	0.00%
2021/12/14	1	44.05	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0	43.45	0	0.00	43.30	0	5,242	0.00%
2021/12/10	6	43.71	0	0.00	43.70	6	5,235	0.11%
2021/12/09	0	0.00	31	43.90	43.75	-31	5,229	-0.59%
2021/12/08	1.3	44.28	1	44.35	44.30	0.3	5,196	0.01%
2021/12/06	1	45.45	1	45.30	45.35	0	5,120	0.00%
2021/12/03	0	0.00	2	44.98	44.95	-2	5,122	-0.04%
2021/12/02	15	45.54	0	0.00	44.80	15	5,147	0.29%
2021/12/01	2	45.25	0	0.00	45.15	2	5,170	0.04%
2021/11/26	5	45.60	5	44.95	44.70	0	5,164	0.00%
2021/11/25	0	0.00	1	45.70	45.70	-1	5,134	-0.02%
2021/11/24	8	45.60	8	45.50	45.75	0	5,148	0.00%
2021/11/23	6	46.00	4	45.64	45.95	2	5,135	0.04%
2021/11/22	4	45.58	1	45.60	45.55	3	5,109	0.06%
2021/11/17	1	45.50	5	45.00	45.55	-4	5,015	-0.08%
2021/11/16	0	0.00	33.1	44.82	45.65	-33.1	4,981	-0.66%
2021/11/15	0	0.00	7	43.95	43.95	-7	4,853	-0.14%
2021/11/11	1	43.50	8	43.24	43.25	-7	4,783	-0.15%
2021/11/10	2	42.53	10	42.20	42.60	-8	4,747	-0.17%
2021/11/09	3	42.25	3	42.45	42.55	0	4,734	0.00%
2021/11/08	0	0.00	5	41.95	42.05	-5	4,663	-0.11%
2021/11/05	1	41.25	0	0.00	41.25	1	4,663	0.02%
2021/11/04	7.1	40.96	0	0.00	40.95	7.1	4,715	0.15%
2021/11/03	0	0.00	8	41.20	41.15	-8	4,743	-0.17%
2021/11/02	3.1	41.67	11	41.71	41.25	-7.9	4,741	-0.17%
2021/11/01	0	0.00	9.4	41.87	42.05	-9.4	4,685	-0.20%
2021/10/29	5	41.18	0	0.00	41.15	5	4,661	0.11%
2021/10/28	22	40.40	5	40.99	41.10	17	4,626	0.37%
2021/10/27	0.2	39.55	5	39.42	39.75	-4.8	4,571	-0.10%
2021/10/26	18.3	39.88	14.2	39.14	39.35	4.1	4,630	0.09%
2021/10/25	17.1	40.41	9.2	40.05	40.20	7.9	4,527	0.17%
2021/10/22	23.1	41.57	2	42.08	41.50	21.1	4,748	0.44%
2021/10/21	29.2	41.41	29	41.26	41.30	0.2	4,695	0.00%
2021/10/20	1.5	45.80	2	46.15	45.75	-0.5	4,045	-0.01%
2021/10/18	0.3	46.00	5	46.11	45.75	-4.7	4,021	-0.12%
2021/10/14	1	45.60	3	45.23	45.40	-2	4,070	-0.05%
2021/10/13	0	0.00	1	45.75	45.85	-1	4,126	-0.02%
2021/10/08	2	47.00	2	47.00	46.90	0	4,124	0.00%
2021/10/07	3	47.30	2	47.60	47.80	1	4,125	0.02%
2021/10/06	8	47.53	11	47.09	46.50	-3	4,154	-0.07%
2021/10/05	2	46.63	4	46.31	46.20	-2	4,050	-0.05%
2021/10/04	3	46.75	2	46.80	46.40	1	4,066	0.02%
2021/10/01	35	48.41	39	49.11	46.50	-4	4,025	-0.10%
2021/09/30	19	48.64	17	48.63	48.75	2	3,694	0.05%
2021/09/29	28	48.61	27	48.54	48.70	1	3,488	0.03%
2021/09/28	0	0.00	2	47.10	47.05	-2	3,193	-0.06%
2021/09/24	2	46.80	0	0.00	46.25	2	3,263	0.06%
2021/09/22	0	0.00	2	45.45	45.60	-2	3,337	-0.06%
2021/09/16	1	46.45	2	46.93	46.30	-1	3,559	-0.03%
2021/09/15	0	0.00	1	46.00	46.05	-1	3,606	-0.03%
2021/09/14	4.3	45.23	0	0.00	45.50	4.3	3,755	0.11%
2021/09/10	1	45.75	0	0.00	45.55	1	4,257	0.02%
2021/09/09	0	45.20	0	0.00	45.10	0	4,336	0.00%
2021/09/08	2.2	45.42	1	44.95	45.00	1.2	4,384	0.03%
2021/09/07	1.1	46.06	0	0.00	46.00	1.1	4,414	0.03%
2021/09/06	3	48.38	0.5	48.65	47.85	2.5	4,409	0.06%
2021/09/03	0	0.00	23	49.00	48.70	-23	4,376	-0.53%
2021/09/02	2	48.48	2	48.95	48.50	0	4,359	0.00%
2021/08/31	0	0.00	1	49.20	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	11	48.54	48.50	-11	4,467	-0.25%
2021/08/26	0.5	48.00	0	0.00	47.60	0.5	4,563	0.01%
2021/08/25	0.4	47.50	3	47.60	47.70	-2.6	4,605	-0.06%
2021/08/24	0	0.00	3	47.30	47.35	-3	4,633	-0.06%
2021/08/23	2	46.75	2.1	46.78	46.90	-0.1	4,666	0.00%
2021/08/20	0.1	45.80	0	0.00	46.00	0.1	4,715	0.00%
2021/08/18	1	45.75	5	45.75	46.70	-4	4,801	-0.08%
2021/08/17	1	46.55	3	46.43	46.15	-2	4,891	-0.04%
2021/08/16	7.1	46.78	4	46.44	46.45	3.1	4,928	0.06%
2021/08/13	0.2	47.35	0	0.00	47.10	0.2	4,912	0.00%
2021/08/12	2	47.65	0	0.00	47.60	2	4,969	0.04%
2021/08/11	4	47.45	2	48.10	47.35	2	5,088	0.04%
2021/08/10	14.2	48.52	1	48.70	48.20	13.2	5,155	0.26%
2021/08/09	16.2	49.52	20	49.40	49.20	-3.8	5,268	-0.07%
2021/08/05	1.1	50.70	0	0.00	50.60	1.1	5,546	0.02%
2021/08/04	0	0.00	2	50.80	50.90	-2	5,830	-0.03%
2021/08/03	5	50.10	9	50.20	50.20	-4	5,928	-0.07%
2021/08/02	2	50.15	1	50.20	50.10	1	5,988	0.02%
2021/07/30	0	0.00	3	50.00	50.50	-3	6,044	-0.05%
2021/07/29	0	0.00	1	50.60	50.20	-1	6,132	-0.02%
2021/07/28	32	50.87	16	51.32	50.30	16	6,125	0.26%
2021/07/27	11	50.10	12	50.54	51.00	-1	6,037	-0.02%
2021/07/26	0	0.00	5	50.07	49.75	-5	6,042	-0.08%
2021/07/23	2.1	49.65	0	0.00	49.55	2.1	6,086	0.03%
2021/07/21	1	49.50	0	0.00	49.05	1	6,317	0.02%
2021/07/20	0	0.00	11	49.88	49.80	-11	6,381	-0.17%
2021/07/19	1	51.10	16.8	50.56	50.80	-15.8	6,457	-0.24%
2021/07/16	5	50.30	2	50.30	50.20	3	6,657	0.05%
2021/07/15	6	49.46	5	50.00	50.20	1	6,934	0.01%
2021/07/14	1	49.15	0	0.00	49.05	1	7,047	0.01%
2021/07/13	18	50.14	3	50.47	49.70	15	7,214	0.21%
2021/07/12	2	49.35	5	49.70	49.70	-3	7,453	-0.04%
2021/07/09	4	49.10	0	49.30	49.10	4	7,525	0.05%
2021/07/08	2	49.80	0	49.90	49.80	2	7,848	0.03%
2021/07/07	0	0.00	0	50.08	49.90	0	8,285	0.00%
2021/07/06	1	49.90	3.5	49.99	49.90	-2.5	8,754	-0.03%
2021/07/05	2	50.18	2	50.05	50.40	0	9,480	0.00%
2021/07/02	2	50.00	3	50.02	50.00	-1	9,650	-0.01%
2021/07/01	6	49.97	4	49.85	50.00	2	9,895	0.02%
2021/06/30	2	50.90	0.1	50.80	50.80	1.9	10,034	0.02%
2021/06/29	0	0.00	0	51.00	50.50	0	10,099	0.00%
2021/06/28	5	50.98	1	51.10	51.00	4	10,209	0.04%
2021/06/25	10	52.82	13	52.88	52.30	-3	10,177	-0.03%
2021/06/24	2	52.55	3	52.80	52.30	-1	10,163	-0.01%
2021/06/23	15	52.53	3	52.80	53.00	12	10,154	0.12%
2021/06/22	11	52.43	7	52.56	53.00	4	10,174	0.04%
2021/06/18	1	51.20	1	50.80	50.40	0	9,937	0.00%
2021/06/17	1	50.30	4	50.55	51.30	-3	10,040	-0.03%
2021/06/16	1	50.20	3	50.57	49.95	-2	10,130	-0.02%
2021/06/11	0	0.00	2	49.88	50.00	-2	10,559	-0.02%
2021/06/10	4	48.95	2	49.40	49.15	2	10,789	0.02%
2021/06/09	4	48.99	2	49.23	48.70	2	11,185	0.02%
2021/06/08	1	50.00	4	50.20	49.40	-3	11,737	-0.03%
2021/06/07	0	0.00	4	50.00	50.00	-4	12,061	-0.03%
2021/06/04	8	51.05	3	51.50	50.30	5	12,105	0.04%
2021/06/03	4	50.75	1	51.00	50.70	3	12,176	0.02%
2021/06/02	4	51.23	4	50.93	51.00	0	12,397	0.00%
2021/06/01	3	51.50	3	51.70	51.50	0	12,559	0.00%
2021/05/31	2	51.60	0	0.00	51.20	2	13,051	0.02%
2021/05/28	1.1	51.50	8	51.50	51.20	-7	13,746	-0.05%
2021/05/27	4	50.63	14	50.54	51.50	-10	13,815	-0.07%
2021/05/26	7	49.86	2	50.25	50.40	5	13,869	0.04%
2021/05/25	10	49.29	29	49.82	49.80	-19	13,915	-0.14%
2021/05/24	4	48.19	10	48.49	48.35	-6	14,033	-0.04%
2021/05/21	1	48.55	1	48.25	48.10	0	14,176	0.00%
2021/05/20	0	0.00	3	48.60	47.55	-3	14,394	-0.02%
2021/05/19	4	47.45	14	48.23	48.80	-10	14,474	-0.07%
2021/05/18	9	45.44	1	46.80	47.45	8	14,584	0.05%
2021/05/17	1	45.95	3	44.90	44.65	-2	14,712	-0.01%
2021/05/14	16	47.82	10	49.11	47.50	6	14,647	0.04%
2021/05/13	14	47.06	17	47.08	47.00	-3	14,627	-0.02%
2021/05/12	24	45.74	8	48.09	45.75	16	14,724	0.11%
2021/05/11	9	49.73	2	49.13	49.20	7	14,627	0.05%
2021/05/10	3	52.47	2	52.20	52.00	1	15,070	0.01%
2021/05/07	3	51.97	4	52.30	52.50	-1	15,779	-0.01%
2021/05/06	1	50.90	9	52.02	51.70	-8	15,779	-0.05%
2021/05/05	6	49.78	3	50.33	49.50	3	15,623	0.02%
2021/05/04	10	49.35	9	49.97	49.35	1	15,716	0.01%
2021/05/03	18	52.84	2	52.10	52.00	16	15,725	0.10%
2021/04/29	4	53.20	34	53.42	53.50	-30	15,766	-0.19%
2021/04/28	2	53.60	1	53.90	53.50	1	15,790	0.01%
2021/04/27	6	54.23	10	54.43	54.10	-4	15,841	-0.03%
2021/04/26	5	54.24	4	54.23	54.20	1	15,879	0.01%
2021/04/23	5	53.64	2	54.10	53.70	3	16,025	0.02%
2021/04/22	11	55.09	17	56.08	54.10	-6	16,084	-0.04%
2021/04/21	93	56.57	2	56.70	56.30	91	15,904	0.57%
2021/04/20	10	55.72	3	55.90	56.00	7	15,756	0.04%
2021/04/19	5	55.98	20	55.95	56.30	-15	15,798	-0.09%
2021/04/16	4	55.68	23	55.46	56.10	-19	15,903	-0.12%
2021/04/15	1	53.90	4	54.08	53.70	-3	15,762	-0.02%
2021/04/14	11	54.75	3	55.00	54.10	8	15,998	0.05%
2021/04/13	28	57.45	39	57.18	55.40	-11	16,006	-0.07%
2021/04/12	9	57.16	54	56.45	56.40	-45	15,934	-0.28%
2021/04/09	32	56.57	37	56.79	57.30	-5	16,319	-0.03%
2021/04/08	5	54.72	5	54.64	54.30	0	16,049	0.00%
2021/04/07	2	54.30	12	54.23	54.40	-10	16,015	-0.06%
2021/04/06	8	52.83	0	0.00	53.40	8	16,165	0.05%
2021/04/01	4	53.10	5	52.52	52.70	-1	16,164	-0.01%
2021/03/31	5	53.32	5	53.92	52.80	0	16,177	0.00%
2021/03/30	1	53.50	5	53.38	53.50	-4	16,210	-0.02%
2021/03/29	1	53.00	4.3	53.45	53.50	-3.3	16,443	-0.02%
2021/03/26	1	52.20	1	52.20	52.60	0	16,622	0.00%
2021/03/25	6	51.95	3	51.77	51.80	3	16,865	0.02%
2021/03/24	3	53.43	1	53.50	53.20	2	17,349	0.01%
2021/03/23	6	53.88	13	53.66	53.90	-7	17,498	-0.04%
2021/03/22	11	53.48	2	53.45	53.20	9	17,696	0.05%
2021/03/19	3	54.00	11	54.15	54.00	-8	18,236	-0.04%
2021/03/18	4	55.08	8	55.08	55.00	-4	18,672	-0.02%
2021/03/17	18	54.37	11	53.96	53.80	7	19,532	0.04%
2021/03/16	8	55.33	7.2	55.50	54.70	0.8	20,212	0.00%
2021/03/15	12.2	55.20	11.2	55.41	55.10	1	20,601	0.00%
2021/03/12	12.2	54.90	22	55.30	54.60	-9.8	21,284	-0.05%
2021/03/11	4	53.13	13	53.76	53.10	-9	21,124	-0.04%
2021/03/10	1	51.90	11	52.22	52.00	-10	21,286	-0.05%
2021/03/09	5	51.92	31	52.16	51.80	-26	21,847	-0.12%
2021/03/08	7	52.26	15	52.79	51.90	-8	21,986	-0.04%
2021/03/05	8	51.51	7.3	51.61	51.40	0.7	22,218	0.00%
2021/03/04	11	53.55	6	53.32	52.70	5	22,943	0.02%
2021/03/03	18.3	52.97	39.8	52.56	53.90	-21.5	23,991	-0.09%
2021/03/02	0	0.00	33	50.74	50.20	-33	24,507	-0.13%
2021/02/26	2	51.10	7	50.15	50.10	-5	26,263	-0.02%
2021/02/25	0	0.00	5	50.56	50.40	-5	26,622	-0.02%
2021/02/24	10	51.19	11.1	51.27	50.40	-1.1	26,877	0.00%
2021/02/23	9	51.70	3	51.60	51.70	6	27,023	0.02%
2021/02/22	8	50.91	4	50.80	51.40	4	27,601	0.01%
2021/02/19	1	49.90	1	49.80	50.00	0	27,761	0.00%
2021/02/18	29	49.99	6	49.97	50.50	23	27,860	0.08%
2021/02/17	6	49.18	16	49.22	49.30	-10	27,884	-0.04%
2021/02/05	4	47.59	9	47.49	47.55	-5	27,902	-0.02%
2021/02/04	6.1	48.04	3	47.67	47.45	3.1	28,067	0.01%
2021/02/03	14	47.40	4	47.83	47.20	10	28,193	0.04%
2021/02/02	8	46.85	5	46.95	46.70	3	28,299	0.01%
2021/02/01	26	46.52	11	46.65	46.75	15	28,457	0.05%
2021/01/29	16	48.74	30	49.17	47.90	-14	28,128	-0.05%
2021/01/28	1	46.90	0	0.00	46.55	1	28,220	0.00%
2021/01/27	0	0.00	11	47.09	47.70	-11	28,560	-0.04%
2021/01/26	11	47.79	17	47.37	47.15	-6	29,167	-0.02%
2021/01/25	1	47.60	13.8	47.85	48.10	-12.8	29,673	-0.04%
2021/01/22	2	46.90	5	46.08	46.45	-3	30,115	-0.01%
2021/01/21	1	45.10	3	45.45	45.40	-2	30,797	-0.01%
2021/01/20	13	46.07	7	45.41	45.30	6	32,476	0.02%
2021/01/19	7	47.91	0	0.00	47.55	7	32,656	0.02%
2021/01/18	3	45.98	7	46.24	47.65	-4	33,008	-0.01%
2021/01/15	11.3	47.28	3	47.32	47.05	8.3	33,369	0.02%
2021/01/14	0	0.00	1	48.10	48.10	-1	33,472	0.00%
2021/01/13	12	48.09	4	48.10	48.20	8	33,635	0.02%
2021/01/12	5	48.42	7	48.48	48.25	-2	33,857	-0.01%
2021/01/11	22	49.45	6	49.53	49.45	16	34,026	0.05%
2021/01/08	4	48.05	3	48.20	48.20	1	34,121	0.00%
2021/01/07	14	48.39	6	48.17	47.75	8	34,457	0.02%
2021/01/06	29	47.89	10	47.41	47.10	19	35,051	0.05%
2021/01/05	29	49.04	14	49.00	48.65	15	35,154	0.04%
2021/01/04	91	49.97	18	49.51	49.10	73	35,607	0.21%
2020/12/31	31	54.02	0	0.00	53.60	31	35,064	0.09%
2020/12/30	5	56.12	0	0.00	56.20	5	34,948	0.01%
2020/12/29	15	55.89	14	56.41	55.90	1	35,653	0.00%
2020/12/28	1	55.90	7.8	55.33	55.20	-6.8	35,848	-0.02%
2020/12/25	14	54.91	10	54.60	54.60	4	36,510	0.01%
2020/12/24	5	55.44	5	54.60	54.70	0	36,688	0.00%
2020/12/23	19	54.74	12	55.02	54.30	7	36,828	0.02%
2020/12/22	15	54.48	5	54.54	53.10	10	37,382	0.03%
2020/12/21	17	55.25	9	55.37	55.50	8	37,567	0.02%
2020/12/18	5	55.20	17	55.13	55.80	-12	38,202	-0.03%
2020/12/17	4	53.10	10	53.00	53.00	-6	38,116	-0.02%
2020/12/16	5	54.44	8	53.65	54.20	-3	38,160	-0.01%
2020/12/15	99	52.44	80	54.57	51.80	19	38,056	0.05%
2020/12/14	8	55.28	0	0.00	55.60	8	37,801	0.02%
2020/12/11	66	57.12	10	56.74	55.80	56	37,521	0.15%
2020/12/10	63	63.78	31	64.75	61.70	32	36,688	0.09%
2020/12/09	26	62.63	22.8	61.94	63.30	3.3	36,539	0.01%
2020/12/08	45	60.55	66	60.74	61.50	-21	37,342	-0.06%
2020/12/07	8	57.70	28	57.29	58.20	-20	37,134	-0.05%
2020/12/04	34	57.09	34	57.71	57.30	0	37,103	0.00%
2020/12/03	65	58.60	21	58.85	58.30	44	37,234	0.12%
2020/12/02	13	57.84	26	57.75	57.40	-13	37,364	-0.03%
2020/12/01	11	57.99	12	58.15	58.00	-1	38,275	0.00%
2020/11/30	27	58.05	35	57.99	58.50	-8	38,300	-0.02%
2020/11/27	78	57.18	56	57.76	56.70	22	37,928	0.06%
2020/11/26	37	56.39	73	56.13	55.60	-36	37,034	-0.10%
2020/11/25	59	53.44	37	55.22	56.10	22	36,177	0.06%
2020/11/24	8	51.03	8	51.13	51.00	0	34,519	0.00%
2020/11/23	8	49.63	4	50.65	50.90	4	34,095	0.01%
2020/11/20	4	50.04	3.9	49.72	49.65	0.1	33,763	0.00%
2020/11/19	45	50.45	57	50.74	50.30	-12	33,458	-0.04%
2020/11/18	15	49.36	20	49.38	49.75	-5	32,719	-0.02%
2020/11/17	3	47.58	3	47.42	47.65	0	32,390	0.00%
2020/11/16	10	48.37	2	47.83	47.55	8	32,271	0.02%
2020/11/13	6	47.60	6	48.16	48.55	0	32,114	0.00%
2020/11/12	17	47.54	1	48.75	47.20	16	32,031	0.05%
2020/11/11	1	48.70	36.3	49.18	48.65	-35.3	32,081	-0.11%
2020/11/10	5	48.45	2	49.30	48.80	3	32,097	0.01%
2020/11/09	18	50.01	17	50.31	49.85	1	31,720	0.00%
2020/11/06	5	49.85	10	50.07	50.00	-5	31,373	-0.02%
2020/11/05	28	50.49	28	50.27	50.20	0	31,123	0.00%
2020/11/04	32	49.31	26	49.59	49.00	6	30,304	0.02%
2020/11/03	35	49.71	35	49.46	49.60	0	29,905	0.00%
2020/11/02	25	49.16	30.3	48.68	49.05	-5.3	29,259	-0.02%
2020/10/30	28	50.16	21.5	49.03	48.15	6.5	28,635	0.02%
2020/10/29	40	52.28	32	52.04	51.90	8	27,928	0.03%
2020/10/28	75.7	52.68	117.3	52.66	53.00	-41.6	27,143	-0.15%	大賣/
2020/10/27	5	49.28	6	49.58	48.75	-1	25,399	0.00%
2020/10/26	69	49.24	48	48.96	49.45	21	25,117	0.08%
2020/10/23	11	48.41	28	48.19	49.00	-17	24,608	-0.07%
2020/10/22	11	46.59	9	46.83	47.00	2	24,019	0.01%
2020/10/21	2	46.30	14	46.41	46.10	-12	23,783	-0.05%
2020/10/20	19	45.98	16	46.69	45.90	3	23,587	0.01%
2020/10/19	14	47.51	6	47.15	47.25	8	23,359	0.03%
2020/10/16	33	48.17	39	48.75	47.40	-6	23,270	-0.03%
2020/10/15	22	49.23	24	49.50	49.30	-2	22,868	-0.01%
2020/10/14	23	51.16	26	51.46	50.70	-3	22,361	-0.01%
2020/10/13	22	48.92	14	49.00	49.40	8	21,443	0.04%
2020/10/12	30	48.44	23	48.94	49.40	7	20,980	0.03%
2020/10/08	18	46.93	22	46.91	47.00	-4	20,214	-0.02%
2020/10/07	11	46.26	1	47.00	46.55	10	19,873	0.05%
2020/10/06	93	46.57	16	47.11	46.90	77	19,520	0.39%
2020/10/05	10	44.21	22	44.80	45.60	-12	18,668	-0.06%
2020/09/30	42	43.46	44	43.68	42.70	-2	18,081	-0.01%
2020/09/29	8	42.28	8	41.96	41.65	0	17,218	0.00%
2020/09/28	18	42.31	6	42.76	43.10	12	16,997	0.07%
2020/09/25	29	43.90	17	43.98	42.65	12	16,664	0.07%
2020/09/24	1	45.00	11	45.94	44.75	-10	15,808	-0.06%
2020/09/23	23	46.73	125	46.60	47.10	-102	15,373	-0.66%	大賣/鉅額交易
2020/09/22	18	48.68	4	49.10	48.40	14	14,434	0.10%
2020/09/21	3	51.50	364	51.33	51.50	-361	13,840	-2.61%	大賣/鉅額交易
2020/09/18	7	51.44	47	51.62	51.20	-40	13,532	-0.30%
2020/09/17	50	52.64	24	52.20	51.30	26	13,284	0.20%
2020/09/16	268	51.62	14	51.80	51.60	254	12,833	1.98%	大買/鉅額交易
2020/09/15	111	51.67	21	51.38	52.00	90	12,553	0.72%	大買/
2020/09/14	31	51.10	18	51.04	51.50	13	12,216	0.11%
2020/09/11	110	55.43	369.1	54.87	52.40	-259.1	11,514	-2.25%	大買/大賣/鉅額交易
2020/09/10	56	51.02	62	53.22	53.40	-6	10,049	-0.06%
2020/09/09	4	49.95	6	49.78	49.75	-2	9,160	-0.02%
2020/09/08	15	49.36	6	49.62	48.50	9	8,760	0.10%
2020/09/07	310	48.77	14	50.15	51.00	296	8,130	3.64%	大買/鉅額交易
2020/09/04	11	47.10	15	46.18	46.60	-4	7,381	-0.05%
2020/09/03	9	43.01	4	43.36	44.30	5	6,205	0.08%
2020/09/02	31	41.04	37	40.86	42.15	-6	5,672	-0.11%
2020/09/01	8	39.25	47	39.01	39.95	-39	5,137	-0.76%
2020/08/31	4	37.40	26	37.16	37.60	-22	4,513	-0.49%
2020/08/28	0	0.00	1	34.70	34.55	-1	4,125	-0.02%
2020/08/27	0	0.00	1	33.10	33.00	-1	3,918	-0.03%
2020/08/26	1	32.55	0	0.00	32.60	1	3,893	0.03%
2020/08/20	3	32.82	2	32.70	32.65	1	3,967	0.03%
2020/08/19	3	34.27	11	34.14	34.25	-8	3,841	-0.21%
2020/08/18	14	34.21	0.5	34.00	34.05	13.5	3,756	0.36%
2020/08/17	2.2	34.39	20	33.45	34.50	-17.8	3,596	-0.49%
2020/08/14	0	0.00	7	31.56	31.40	-7	3,273	-0.21%
2020/08/12	0	0.00	1	31.00	31.25	-1	3,091	-0.03%
2020/08/07	2	30.78	0	0.00	30.70	2	3,199	0.06%
2020/08/05	0	0.00	5	30.85	30.90	-5	3,318	-0.15%
2020/07/31	0	0.00	22	30.68	30.60	-22	3,347	-0.66%
2020/07/30	3	30.35	11	30.23	30.45	-8	3,316	-0.24%
2020/07/29	0	0.00	20	29.55	29.80	-20	3,276	-0.61%
2020/07/28	0	0.00	2	29.90	29.10	-2	3,251	-0.06%
2020/07/27	1	29.85	12	29.80	29.65	-11	3,272	-0.34%
2020/07/24	6	30.64	2	30.75	30.35	4	3,252	0.12%
2020/07/23	15	31.25	2	31.50	31.55	13	3,207	0.41%
2020/07/22	12	30.50	0	0.00	30.75	12	3,084	0.39%
2020/07/21	0	0.00	1	29.05	28.90	-1	2,817	-0.04%
2020/07/20	2	29.00	0	0.00	28.90	2	2,805	0.07%
2020/07/15	0	0.00	1	29.50	28.90	-1	2,787	-0.04%
2020/07/07	2	28.60	10.9	28.58	28.50	-8.9	2,705	-0.33%
2020/07/02	12	27.85	0	0.00	28.30	12	2,692	0.45%
2020/06/24	5	27.60	0	0.00	27.60	5	2,711	0.18%
2020/06/23	1	27.55	0	0.00	27.55	1	2,745	0.04%
2020/06/19	0	0.00	7	27.55	27.15	-7	2,778	-0.25%
2020/06/12	1	27.40	5	27.70	27.40	-4	2,906	-0.14%
2020/06/11	1	27.75	0	0.00	28.20	1	2,896	0.03%
2020/06/10	2	28.60	0	0.00	28.65	2	2,904	0.07%
2020/06/09	1	28.85	0	0.00	29.00	1	2,968	0.03%
2020/06/05	3	29.08	5	29.05	29.20	-2	3,054	-0.07%
2020/06/02	3	28.60	2	28.15	28.15	1	3,074	0.03%
2020/05/29	11	28.83	0	0.00	28.50	11	3,015	0.36%
2020/05/28	2	28.45	10	28.65	29.20	-8	2,941	-0.27%
2020/05/27	4	27.71	0	0.00	28.00	4	2,845	0.14%
2020/05/26	9	27.61	0	0.00	27.60	9	2,843	0.32%
2020/05/25	9	27.67	0	0.00	27.70	9	2,892	0.31%
2020/05/22	7	27.33	3	27.38	27.40	4	2,924	0.14%
2020/05/21	15	27.70	0	0.00	27.65	15	2,917	0.51%
2020/05/20	8	27.59	5	27.70	27.60	3	2,918	0.10%
2020/05/19	3	27.67	19	28.01	27.70	-16	2,894	-0.55%
2020/05/18	13	27.18	1	27.55	27.55	12	2,857	0.42%
2020/05/15	5	27.35	3	27.70	27.55	2	2,868	0.07%
2020/05/14	0	0.00	9	27.39	27.50	-9	2,833	-0.32%
2020/05/13	7	27.16	1	27.55	27.50	6	2,818	0.21%
2020/05/12	3	27.47	3	27.58	27.65	0	2,768	0.00%
2020/05/11	12	26.34	0	0.00	27.20	12	2,698	0.44%
2020/05/05	1	25.35	0	0.00	25.35	1	2,800	0.04%
2020/05/04	0	0.00	2	24.88	24.85	-2	2,837	-0.07%
2020/04/30	1	25.00	5	25.27	25.30	-4	2,910	-0.14%
2020/04/29	5	25.14	0	0.00	25.00	5	2,926	0.17%
2020/04/28	1	24.90	0	0.00	24.95	1	2,994	0.03%
2020/04/27	24	24.55	3	24.10	24.90	21	3,083	0.68%
2020/04/21	26	24.40	0	0.00	23.60	26	3,509	0.74%
2020/04/20	0	0.00	2	24.45	24.50	-2	3,495	-0.06%
2020/04/17	0	0.00	2	24.60	24.40	-2	3,533	-0.06%
2020/04/16	0	0.00	4	24.15	24.30	-4	3,575	-0.11%
2020/04/14	1	23.75	0	0.00	23.80	1	3,675	0.03%
2020/04/10	1	23.40	5	23.45	23.65	-4	3,715	-0.11%
2020/04/07	0	0.00	1	22.50	23.15	-1	4,070	-0.02%
2020/04/06	0	0.00	11	22.15	22.25	-11	4,032	-0.27%
2020/03/31	0	0.00	2	22.33	22.35	-2	4,018	-0.05%
2020/03/30	0	0.00	1	22.00	22.10	-1	4,027	-0.02%
2020/03/26	0	0.00	1	21.80	21.80	-1	4,016	-0.02%
2020/03/25	2	22.05	1	22.05	21.85	1	3,996	0.03%
2020/03/24	1	21.20	0	0.00	20.85	1	3,954	0.03%
2020/03/23	0	0.00	5	20.70	20.70	-5	3,969	-0.13%
2020/03/20	2	20.93	5	20.75	20.70	-3	3,963	-0.08%
2020/03/19	12	20.17	0	0.00	19.70	12	3,930	0.31%
2020/03/18	1	21.75	1.9	21.84	21.85	-0.9	3,853	-0.02%
2020/03/17	1	22.00	0	0.00	21.70	1	3,843	0.03%
2020/03/13	2	21.75	11	21.55	22.35	-9	3,768	-0.24%
2020/03/12	3	23.28	4	23.64	23.45	-1	3,674	-0.03%
2020/03/11	0	0.00	7	25.06	24.60	-7	3,549	-0.20%
2020/03/10	1	24.95	2	25.05	25.00	-1	3,530	-0.03%
2020/03/09	1	25.30	4	25.40	25.05	-3	3,467	-0.09%
2020/03/06	2	26.13	12	26.08	26.05	-10	3,436	-0.29%
2020/03/03	1	26.35	0	0.00	26.35	1	3,466	0.03%
2020/03/02	2	26.25	14	25.84	25.80	-12	3,465	-0.35%
2020/02/27	8	26.10	0	0.00	26.00	8	3,421	0.23%
2020/02/26	28	26.61	0	0.00	26.55	28	3,373	0.83%
2020/02/24	5.9	26.88	0	0.00	26.75	5.9	3,251	0.18%
2020/02/18	8	27.80	0	0.00	27.40	8	3,155	0.25%
2020/02/17	2	27.80	10	27.45	28.05	-8	3,170	-0.25%
2020/02/13	11	27.75	0	0.00	27.55	11	3,075	0.36%
2020/02/12	0	0.00	25	27.99	28.05	-25	3,030	-0.82%
2020/02/11	0	0.00	15	27.95	28.05	-15	2,997	-0.50%
2020/02/10	0	0.00	1	28.05	28.20	-1	2,951	-0.03%
2020/02/07	1	28.50	14	28.60	28.40	-13	2,903	-0.45%
2020/02/06	2	28.63	11	29.04	28.70	-9	2,842	-0.32%
2020/02/05	2	28.20	2	27.55	27.80	0	2,690	0.00%
2020/02/04	5	27.31	3	27.43	27.60	2	2,610	0.08%
2020/02/03	0	0.00	2	26.45	26.90	-2	2,527	-0.08%
2020/01/31	16	26.90	3	27.10	27.05	13	2,446	0.53%
2020/01/30	4	26.45	1.2	26.47	26.45	2.8	2,344	0.12%
2020/01/20	3	27.23	6	27.68	27.75	-3	2,227	-0.13%
2020/01/17	8	27.86	5.2	27.29	27.15	2.8	2,170	0.13%
2020/01/16	5	28.03	15	28.30	27.85	-10	2,020	-0.49%
2020/01/15	5	26.15	0	0.00	26.10	5	1,757	0.28%
2020/01/14	2	26.20	9	26.20	26.05	-7	1,750	-0.40%
2020/01/10	4	26.35	0	0.00	26.00	4	1,698	0.24%
2020/01/09	4	26.39	10.1	26.26	26.45	-6.1	1,620	-0.37%
2020/01/08	3	25.05	16	25.14	25.15	-13	1,500	-0.87%
2020/01/07	7	25.10	20	25.35	25.45	-13	1,445	-0.90%
2020/01/06	0	0.00	4	25.30	25.20	-4	1,388	-0.29%
2020/01/03	16	25.54	2	25.58	25.60	14	1,351	1.04%
2020/01/02	26	25.11	3	25.00	25.55	23	1,251	1.84%
2019/12/31	19	24.25	2	24.55	24.30	17	1,110	1.53%
2019/12/25	0	0.00	1	22.60	22.70	-1	884	-0.11%
2019/12/20	1	21.95	0	0.00	21.85	1	805	0.12%
2019/12/18	0	0.00	2	22.00	22.00	-2	784	-0.25%
2019/12/12	0	0.00	1	21.40	21.55	-1	697	-0.14%
2019/12/11	1	21.35	2	21.35	21.30	-1	675	-0.15%
2019/12/10	2	21.35	0	0.00	21.35	2	666	0.30%
2019/12/09	3	21.35	0	0.00	21.30	3	678	0.44%
2019/12/06	0	0.00	7	21.35	21.30	-7	680	-1.03%
2019/12/05	0	0.00	1	21.35	21.35	-1	682	-0.15%
2019/12/03	6	21.23	0	0.00	21.25	6	661	0.91%
2019/12/02	10	21.45	3	21.70	21.30	7	647	1.08%
2019/11/27	2	21.35	0	0.00	21.70	2	589	0.34%
2019/11/21	1	21.25	0	0.00	21.30	1	642	0.16%
2019/11/20	0	0.00	35	21.35	21.35	-35	646	-5.41%
2019/11/18	3	21.25	0	0.00	21.20	3	634	0.47%
2019/11/15	0	0.00	5	21.25	21.25	-5	636	-0.79%
2019/11/14	5	21.40	3	21.35	21.35	2	623	0.32%
2019/11/11	2	20.55	0.9	20.45	20.50	1.1	528	0.21%
2019/11/07	0	0.00	1	20.60	20.55	-1	529	-0.19%
2019/10/31	0	0.00	2	20.25	20.35	-2	567	-0.35%
2019/10/24	0	0.00	3	20.30	20.35	-3	582	-0.51%
2019/10/09	0	0.00	0.1	20.10	20.10	-0.1	572	-0.01%
2019/10/07	0	0.00	1	20.20	20.20	-1	580	-0.17%
2019/10/04	5	20.20	0	0.00	20.20	5	580	0.86%
2019/10/03	2	20.10	0	0.00	20.10	2	586	0.34%
2019/10/01	0	0.00	3	20.23	20.25	-3	593	-0.51%
2019/09/26	1	20.25	0	0.00	20.30	1	596	0.17%
2019/09/10	2	20.45	1	20.35	20.40	1	679	0.15%
2019/09/09	8	20.50	0	0.00	20.50	8	679	1.18%
2019/09/02	9	20.30	0	0.00	20.25	9	694	1.30%
2019/08/30	2	20.23	1	20.25	20.25	1	697	0.14%
2019/08/28	1	20.00	0	0.00	20.05	1	692	0.14%
2019/08/26	0	0.00	2	20.95	20.90	-2	651	-0.31%
2019/08/06	1	20.60	1	20.90	20.90	0	817	0.00%
2019/08/02	0	0.00	1	20.85	20.80	-1	864	-0.12%
2019/07/29	0	0.00	3	21.05	21.05	-3	906	-0.33%
2019/07/26	17	21.00	0	0.00	21.00	17	905	1.88%
2019/07/18	0	0.00	5	21.05	21.05	-5	911	-0.55%
2019/07/17	0	0.00	2	21.20	21.15	-2	915	-0.22%
2019/07/16	3	21.20	0	0.00	21.25	3	917	0.33%
2019/07/10	0	0.00	1	21.25	21.25	-1	909	-0.11%
2019/07/08	2	21.23	0	0.00	21.15	2	915	0.22%
2019/07/05	0	0.00	2	21.30	21.30	-2	939	-0.21%
2019/07/02	2	21.25	0	0.00	21.20	2	950	0.21%
2019/06/28	1	21.20	0	0.00	21.20	1	937	0.11%
2019/06/24	1	21.25	0	0.00	21.30	1	924	0.11%
2019/06/20	3	21.10	0	0.00	21.10	3	910	0.33%
2019/06/19	0	0.00	10	20.90	21.10	-10	909	-1.10%
2019/06/10	13	21.12	0	0.00	21.15	13	884	1.47%
2019/05/31	0	0.00	1	20.80	20.80	-1	872	-0.11%
2019/05/30	0	0.00	5	20.80	20.80	-5	862	-0.58%
2019/05/29	1	20.85	0	0.00	20.80	1	857	0.12%
2019/05/28	0	0.00	2	20.73	20.85	-2	854	-0.23%
2019/05/24	1	20.60	0	0.00	20.70	1	803	0.12%
2019/05/23	2	20.75	0	0.00	20.65	2	799	0.25%
2019/05/21	1	21.00	0.2	20.90	21.05	0.8	792	0.10%
2019/05/20	5	21.15	0	0.00	21.05	5	781	0.64%
2019/05/15	4	21.00	0	0.00	21.00	4	703	0.57%
2019/05/14	0.1	21.05	3	20.80	21.20	-2.9	687	-0.42%
2019/05/10	3	21.10	0	0.00	21.25	3	631	0.47%
2019/05/09	0	0.00	7	21.14	21.15	-7	611	-1.14%
2019/05/06	1	20.80	0	0.00	20.80	1	549	0.18%
2019/05/02	7	21.00	0	0.00	20.95	7	526	1.33%
2019/04/29	0	0.00	5	20.80	20.70	-5	516	-0.97%
2019/04/25	2	20.95	0	0.00	20.95	2	499	0.40%
2019/04/24	0	0.00	3	20.92	21.00	-3	497	-0.60%
2019/04/15	0	0.00	4	20.70	20.75	-4	455	-0.88%
2019/04/03	0	0.00	1	20.80	20.65	-1	394	-0.25%
2019/04/01	0	0.00	1	20.65	20.65	-1	406	-0.25%
2019/03/28	2	20.65	0	0.00	20.50	2	401	0.50%
2019/03/08	1	20.30	0	0.00	20.30	1	421	0.24%
2019/03/04	1	20.60	0	0.00	20.60	1	422	0.24%
2019/01/21	0.1	19.55	0	0.00	19.65	0.1	470	0.03%
2019/01/08	0	0.00	1	19.50	19.55	-1	572	-0.17%
2019/01/07	0	0.00	1	19.50	19.55	-1	590	-0.17%
2018/12/26	1	19.15	0	0.00	19.05	1	876	0.11%
2018/12/25	1	18.95	4	19.40	19.05	-3	892	-0.34%
2018/12/19	2	19.60	0	0.00	19.70	2	872	0.23%
2018/12/18	5	19.85	0	0.00	19.85	5	881	0.57%
2018/12/14	5	19.95	0	0.00	19.95	5	918	0.54%
2018/12/10	0	0.00	9	19.97	19.95	-9	937	-0.96%
2018/12/06	0	0.00	1	20.05	20.00	-1	940	-0.11%
2018/12/05	5	20.10	0.2	20.05	20.05	4.8	933	0.51%
2018/12/03	4	20.30	2	20.30	20.30	2	945	0.21%
2018/11/29	0	0.00	3	20.30	20.30	-3	936	-0.32%
2018/11/13	0	0.00	6	20.50	20.50	-6	1,038	-0.58%
2018/11/07	0	0.00	15	20.55	20.60	-15	1,041	-1.44%
2018/11/06	0	0.00	1	20.35	20.40	-1	1,039	-0.10%
2018/10/26	1	20.30	0	0.00	19.90	1	1,064	0.09%
2018/10/25	1	19.95	0	0.00	20.00	1	1,059	0.09%
2018/10/24	6	20.10	0	0.00	20.40	6	1,053	0.57%
2018/10/23	8	20.36	0	0.00	20.25	8	1,056	0.76%
2018/10/22	1	20.60	3	20.80	20.65	-2	1,056	-0.19%
2018/10/19	2	20.20	0	0.00	20.95	2	1,054	0.19%
2018/10/18	1	20.55	0	0.00	20.50	1	1,042	0.10%
2018/10/17	0	0.00	14	20.76	20.55	-14	1,053	-1.33%
2018/10/15	5	20.90	0	0.00	20.70	5	1,073	0.47%
2018/10/12	2	20.10	3	20.50	20.90	-1	1,065	-0.09%
2018/10/11	1	20.00	2	20.25	20.15	-1	1,099	-0.09%
2018/10/09	1	21.00	0	0.00	20.85	1	1,090	0.09%
2018/10/08	1	21.15	1	21.15	21.20	0	1,085	0.00%
2018/10/05	0	0.00	3	21.25	21.10	-3	1,073	-0.28%
2018/10/04	17	21.67	2	21.73	21.65	15	1,037	1.45%
2018/09/28	1	20.65	0	0.00	20.80	1	1,058	0.09%
2018/09/19	1	20.55	1	20.50	20.50	0	1,017	0.00%
2018/09/10	1	19.75	0	0.00	20.00	1	1,045	0.10%
2018/09/07	3	20.13	0	0.00	20.05	3	1,050	0.29%
2018/08/28	0	0.00	3	21.40	21.40	-3	1,159	-0.26%
2018/08/14	0	0.00	5	21.00	20.90	-5	1,188	-0.42%
2018/08/10	0	0.00	1	21.35	21.30	-1	1,191	-0.08%
2018/08/01	5	21.50	0	0.00	21.55	5	1,295	0.39%
2018/07/25	1	21.75	10	21.75	21.70	-9	1,311	-0.69%
2018/07/24	0	0.00	3	21.75	21.60	-3	1,317	-0.23%
2018/07/17	0	0.00	1	21.30	21.35	-1	1,313	-0.08%
2018/07/16	0	0.00	50	21.12	21.10	-50	1,362	-3.67%
2018/07/13	0	0.00	0	20.90	21.05	0	1,378	0.00%
2018/07/06	40	20.11	2	20.55	20.30	38	1,402	2.71%
2018/07/05	2	20.30	0	0.00	20.25	2	1,458	0.14%
2018/06/28	0	0.00	5	20.80	20.85	-5	2,229	-0.22%
2018/06/27	0	0.00	1	20.70	20.70	-1	2,499	-0.04%
2018/06/15	0	0.00	5	20.95	20.85	-5	2,608	-0.19%
2018/06/14	3	21.38	1	21.60	21.20	2	2,592	0.08%
2018/06/12	2	20.75	0	0.00	20.75	2	2,504	0.08%
2018/06/11	10	20.80	1	20.90	20.80	9	2,497	0.36%
2018/06/07	2	21.00	0	0.00	21.20	2	2,500	0.08%
2018/06/06	4	21.10	0	0.00	20.95	4	2,495	0.16%
2018/06/05	10	21.15	0	0.00	21.00	10	2,482	0.40%
2018/05/31	3	20.88	0	0.00	20.90	3	2,469	0.12%
2018/05/28	0	0.00	3	20.85	20.85	-3	2,461	-0.12%
2018/05/25	0	0.00	2	21.35	21.05	-2	2,449	-0.08%
2018/05/22	0	0.00	1	21.50	21.10	-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	21.10	0	0.00	20.95	1	2,415	0.04%
2018/05/16	4	21.30	0	0.00	21.10	4	2,422	0.17%
2018/05/15	1	21.00	1	21.55	21.50	0	2,416	0.00%
2018/05/14	1	20.85	40	20.85	20.95	-39	2,424	-1.61%
2018/05/02	6	21.03	0	0.00	21.00	6	2,425	0.25%
2018/04/30	20	21.60	5	21.70	21.45	15	2,411	0.62%
2018/04/27	5	21.35	0	0.00	21.30	5	2,413	0.21%
2018/04/26	1	21.40	0	0.00	21.30	1	2,431	0.04%
2018/04/24	2	21.65	0	0.00	21.65	2	2,429	0.08%
2018/04/23	7	22.17	0	0.00	22.25	7	2,459	0.28%
2018/04/20	13	22.71	3	22.85	22.40	10	2,436	0.41%
2018/04/17	2	22.00	0	0.00	21.85	2	2,361	0.08%
2018/04/16	0	0.00	1	22.70	22.55	-1	2,358	-0.04%
2018/04/12	1	22.70	10	22.65	22.85	-9	2,309	-0.39%
2018/04/11	2	23.10	2	23.05	23.30	0	2,292	0.00%
2018/04/10	6	23.18	13	23.64	22.80	-7	2,251	-0.31%
2018/04/09	30	23.96	24	23.78	24.40	6	2,110	0.28%
2018/04/03	7	22.49	7	21.94	22.70	0	1,772	0.00%
2018/04/02	10	22.40	1	22.20	21.90	9	1,670	0.54%
2018/03/31	2	21.90	0	0.00	22.00	2	1,676	0.12%
2018/03/30	8	22.28	32	22.45	22.00	-24	1,650	-1.45%
2018/03/29	1	21.65	55	21.11	21.60	-54	1,451	-3.72%
2018/03/28	3	20.78	2	20.65	20.65	1	1,417	0.07%
2018/03/27	0	0.00	21	20.51	20.65	-21	1,464	-1.43%
2018/03/23	20	20.10	0	0.00	20.25	20	1,804	1.11%
2018/03/02	1	20.25	0	0.00	20.20	1	2,360	0.04%
2018/03/01	24	20.25	0	0.00	20.25	24	2,560	0.94%
2018/02/22	1	20.00	0	0.00	20.20	1	2,853	0.04%
2018/02/12	1	19.95	0	0.00	19.95	1	2,850	0.04%
2018/02/08	0	0.00	1	20.20	20.05	-1	2,834	-0.04%
2018/02/07	0	0.00	1	20.35	20.05	-1	2,834	-0.04%
2018/02/06	3	19.95	55	20.20	19.80	-52	2,837	-1.83%
2018/01/30	100	21.33	3	21.45	21.10	97	2,999	3.23%
2018/01/29	20	21.60	0	0.00	21.55	20	2,975	0.67%
2018/01/26	6	21.75	0	0.00	21.65	6	2,992	0.20%
2018/01/25	2	21.60	0	0.00	21.55	2	2,995	0.07%
2018/01/24	3	21.70	0	0.00	21.65	3	2,999	0.10%
2018/01/22	1	21.85	0	0.00	21.75	1	3,025	0.03%
2018/01/18	0	0.00	10	22.10	22.10	-10	3,056	-0.33%
2018/01/17	2	22.40	6	22.42	22.40	-4	3,080	-0.13%
2018/01/11	0	0.00	3	21.75	21.75	-3	3,218	-0.09%
2018/01/10	2	22.00	0	0.00	21.90	2	3,220	0.06%
2018/01/08	2	22.28	0	0.00	22.20	2	3,341	0.06%
2018/01/03	0	0.00	20	22.70	22.45	-20	3,390	-0.59%
2018/01/02	0	0.00	1	22.40	22.60	-1	3,400	-0.03%