中興電 (1513)-元富-新店券商分點個股進出

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
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1272人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/30	13	184.11	16.9	181.84	184.00	-3.9	51,643	-0.01%
2024/04/29	11.2	186.51	4	186.00	186.00	7.2	51,533	0.01%
2024/04/26	11	190.91	7	190.86	188.50	4	51,334	0.01%
2024/04/25	43	191.43	47	192.45	191.00	-4	51,103	-0.01%
2024/04/24	15	192.67	29	192.83	194.50	-14	50,876	-0.03%
2024/04/23	39	188.91	43.1	187.99	188.50	-4	50,409	-0.01%
2024/04/22	49.3	194.08	32.3	190.66	185.00	17	49,867	0.03%
2024/04/19	76.4	198.12	103.1	199.44	197.50	-26.6	49,722	-0.05%	大賣/
2024/04/18	120	206.68	111.1	207.56	203.50	9	48,651	0.02%	大買/大賣/
2024/04/17	65	204.92	73.8	205.21	209.50	-8.8	47,241	-0.02%
2024/04/16	126.1	193.74	115	193.09	190.50	11.1	46,063	0.02%	大買/大賣/
2024/04/15	133.7	207.94	129.1	209.30	203.00	4.6	45,031	0.01%	大買/大賣/
2024/04/12	100	200.28	100.8	204.21	212.00	-0.8	43,106	0.00%
2024/04/11	46	191.36	93.1	191.92	193.00	-47.1	41,192	-0.11%
2024/04/10	66.2	183.54	36	183.58	183.00	30.2	39,715	0.08%
2024/04/09	53	184.51	57.2	185.74	185.00	-4.2	38,905	-0.01%
2024/04/08	31.1	181.42	22	181.84	182.00	9.1	37,888	0.02%
2024/04/03	6	178.33	6.1	177.92	178.50	-0.1	37,537	0.00%
2024/04/02	23	179.46	14	179.07	178.50	9	37,896	0.02%
2024/04/01	21	179.93	18.5	180.42	177.50	2.5	37,647	0.01%
2024/03/29	23	177.54	33	177.53	179.50	-10	37,363	-0.03%
2024/03/28	55	178.06	48.3	179.90	177.00	6.7	37,041	0.02%
2024/03/27	39.7	181.25	25.5	181.35	176.00	14.2	36,624	0.04%
2024/03/26	144	193.71	110	192.18	187.00	34	35,782	0.10%	大買/大賣/
2024/03/25	40	185.83	38.6	185.40	185.00	1.4	34,312	0.00%
2024/03/22	29.1	183.69	46	181.01	177.50	-16.9	33,672	-0.05%
2024/03/21	34	183.09	38	182.34	181.50	-4	33,132	-0.01%
2024/03/20	20.8	178.69	32.8	177.58	177.00	-12	32,525	-0.04%
2024/03/19	53	181.36	38	182.63	180.00	15	32,176	0.05%
2024/03/18	43	179.21	49.2	178.75	178.50	-6.2	31,332	-0.02%
2024/03/15	31.1	170.82	17	170.15	169.50	14.1	30,161	0.05%
2024/03/14	42	171.09	59	173.31	173.00	-17	29,428	-0.06%
2024/03/13	87.1	176.83	55.3	176.43	173.50	31.8	28,573	0.11%
2024/03/12	81.1	170.27	89.3	169.42	170.00	-8.2	27,673	-0.03%
2024/03/11	15.1	164.40	13.3	163.08	164.50	1.7	27,174	0.01%
2024/03/08	54.8	163.56	32	164.94	161.50	22.8	27,954	0.08%
2024/03/07	42.1	169.88	29	170.59	171.00	13.1	27,655	0.05%
2024/03/06	73.2	170.02	70	171.33	174.00	3.1	27,315	0.01%
2024/03/05	34	171.53	34	172.69	169.00	0	26,916	0.00%
2024/03/04	57.6	167.96	47.9	167.45	167.00	9.7	26,085	0.04%
2024/03/01	89.2	173.19	67	171.96	171.00	22.2	25,637	0.09%
2024/02/29	89	166.47	101.4	163.21	171.00	-12.4	25,071	-0.05%	大賣/
2024/02/27	130	156.25	140	156.36	155.50	-10	24,554	-0.04%	大買/大賣/
2024/02/26	51	153.40	118	153.83	153.00	-67	23,116	-0.29%	大賣/
2024/02/23	92	142.42	104	139.55	143.00	-12	21,278	-0.06%	大賣/
2024/02/22	15.1	133.90	12.2	133.37	133.50	2.9	20,025	0.01%
2024/02/21	54	132.16	107	131.46	132.50	-53	19,435	-0.27%	大賣/
2024/02/20	12	129.25	20	128.53	128.00	-8	18,717	-0.04%
2024/02/19	46	130.80	35.1	133.26	129.50	11	18,222	0.06%
2024/02/16	75.8	127.96	58	127.01	129.00	17.8	17,327	0.10%
2024/02/15	9.6	120.53	2	120.50	120.50	7.6	16,675	0.05%
2024/02/05	1.5	123.84	1	123.00	122.50	0.4	16,458	0.00%
2024/02/02	39	127.26	27	125.52	124.50	12	16,382	0.07%
2024/02/01	5	123.50	23.2	124.60	126.00	-18.2	15,842	-0.11%
2024/01/31	4.1	118.39	3	119.50	119.50	1	15,471	0.01%
2024/01/30	2.1	118.79	0	0.00	118.50	2.1	15,427	0.01%
2024/01/29	32	120.00	1	120.00	120.50	31	15,401	0.20%
2024/01/26	0	0.00	1.2	118.92	119.00	-1.2	15,358	-0.01%
2024/01/25	1	119.00	0	0.00	118.00	1	15,376	0.01%
2024/01/23	1	121.50	2	121.00	120.50	-1	15,353	-0.01%
2024/01/22	1	116.00	21	118.00	118.50	-20	15,229	-0.13%
2024/01/19	15	115.80	3	115.67	115.50	12	15,158	0.08%
2024/01/18	11	115.55	1	115.50	115.50	10	15,123	0.07%
2024/01/17	3	116.17	1	115.00	115.00	2	15,100	0.01%
2024/01/16	7	119.57	23	119.13	118.50	-16	15,014	-0.11%
2024/01/15	40	122.69	35	123.83	121.50	5	14,985	0.03%
2024/01/12	3.2	121.13	8	121.31	120.50	-4.8	14,450	-0.03%
2024/01/11	2	119.00	4.3	120.00	119.00	-2.3	14,280	-0.02%
2024/01/10	7	118.29	1	121.00	119.50	6	14,256	0.04%
2024/01/09	11	119.36	6.3	120.66	120.00	4.7	14,231	0.03%
2024/01/08	16	118.69	3	119.17	118.00	13	14,041	0.09%
2024/01/05	2	119.50	12	119.00	119.50	-10	13,983	-0.07%
2024/01/04	25	118.40	25	117.66	118.50	0	13,953	0.00%
2024/01/03	3	118.83	5.2	118.85	120.00	-2.2	13,844	-0.02%
2024/01/02	5	118.90	18	118.36	119.00	-13	13,740	-0.09%
2023/12/29	24.1	116.08	24.2	115.50	116.50	-0.2	13,628	0.00%
2023/12/28	23	121.15	18	119.47	119.00	5	13,402	0.04%
2023/12/27	2.1	116.02	1	116.00	116.00	1.1	13,064	0.01%
2023/12/26	3	116.00	3	116.17	116.50	0	13,137	0.00%
2023/12/25	6	118.17	1	119.00	117.50	5	13,135	0.04%
2023/12/22	2	116.50	1	117.00	116.00	1	13,138	0.01%
2023/12/21	2.1	115.76	0	0.00	115.00	2.1	13,158	0.02%
2023/12/20	2	117.50	1	116.50	117.50	1	13,256	0.01%
2023/12/19	1	119.00	34	117.81	117.00	-33	13,432	-0.25%
2023/12/18	51	120.51	49	120.17	120.50	2	13,267	0.02%
2023/12/15	19	123.18	7	122.29	122.00	12	13,270	0.09%
2023/12/14	23	124.76	1	125.50	125.00	22	12,954	0.17%
2023/12/13	4	125.50	3	125.33	124.50	1	12,770	0.01%
2023/12/12	3.2	126.92	6	126.33	125.00	-2.8	12,593	-0.02%
2023/12/11	6	124.83	13	124.85	126.00	-7	12,486	-0.06%
2023/12/08	21	127.17	66	126.30	126.00	-45	12,323	-0.37%
2023/12/07	46	130.73	37	129.78	126.50	9	12,095	0.07%
2023/12/06	68	127.66	56.6	127.82	126.50	11.4	11,279	0.10%
2023/12/05	35	128.26	49	128.68	129.50	-14	10,637	-0.13%
2023/12/04	28	123.09	25	125.22	126.50	3	9,665	0.03%
2023/12/01	12	123.83	23	121.67	120.50	-11	9,186	-0.12%
2023/11/30	67	122.93	11	121.86	121.50	56	8,955	0.63%
2023/11/29	21	121.74	9	121.33	121.00	12	8,700	0.14%
2023/11/28	27	123.04	25	123.34	124.00	2	8,670	0.02%
2023/11/27	42.1	121.10	75	120.62	119.00	-32.9	8,074	-0.41%
2023/11/24	25.1	111.57	84.6	114.17	117.00	-59.5	7,031	-0.85%
2023/11/21	4.1	102.50	4	102.00	102.50	0.1	6,262	0.00%
2023/11/20	0	103.50	0	0.00	102.50	0	6,700	0.00%
2023/11/17	0	104.50	1	104.00	104.00	-1	6,811	-0.01%
2023/11/16	5	103.00	1	103.00	103.00	4	7,063	0.06%
2023/11/15	5.1	103.50	5	103.50	103.50	0.1	7,245	0.00%
2023/11/13	1	102.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	9	102.50	102.50	-9	7,809	-0.12%
2023/11/09	5.2	100.05	1	99.30	99.30	4.2	7,914	0.05%
2023/11/08	12	101.50	0	0.00	100.50	12	8,173	0.15%
2023/11/07	0	0.00	3	102.00	102.50	-3	8,286	-0.04%
2023/11/06	1	101.50	5	101.50	100.50	-4	8,595	-0.05%
2023/11/03	2	97.00	1	98.00	98.30	1	8,862	0.01%
2023/11/02	0	0.00	4	96.15	96.50	-4	9,014	-0.04%
2023/10/31	4.2	95.06	2	94.20	93.20	2.2	9,418	0.02%
2023/10/27	1	99.60	0	0.00	99.10	1	10,035	0.01%
2023/10/26	1	100.50	0	0.00	100.00	1	10,689	0.01%
2023/10/25	1	101.50	5	101.90	102.00	-4	10,942	-0.04%
2023/10/24	5	100.00	3	100.00	100.00	2	11,195	0.02%
2023/10/23	0.2	97.20	0.3	99.50	99.90	-0.1	11,515	0.00%
2023/10/20	5.1	95.90	1	95.40	96.20	4.1	12,125	0.03%
2023/10/19	5.1	98.07	0	0.00	98.10	5.1	12,985	0.04%
2023/10/18	2.3	99.30	2	100.00	99.00	0.3	15,240	0.00%
2023/10/17	5.2	101.10	1.1	100.55	100.00	4.1	15,255	0.03%
2023/10/13	3.4	102.47	5	103.00	102.50	-1.6	15,899	-0.01%
2023/10/12	1	105.51	1.2	106.00	106.00	-0.2	16,830	0.00%
2023/10/11	2	105.75	0	0.00	105.00	2	17,571	0.01%
2023/10/06	4	106.63	0	0.00	106.50	4	17,839	0.02%
2023/10/05	1	108.50	4	108.75	108.00	-3	18,353	-0.02%
2023/10/04	24	106.10	21	105.52	106.00	3	18,485	0.02%
2023/10/03	3	110.00	3	109.50	107.50	0	18,637	0.00%
2023/10/02	2.1	107.53	21	108.60	109.00	-18.9	18,658	-0.10%
2023/09/28	0.3	106.00	12	106.67	107.50	-11.7	18,760	-0.06%
2023/09/27	6	106.08	4.1	106.98	106.00	1.9	18,958	0.01%
2023/09/26	7.1	105.72	11.1	106.59	106.50	-4.1	19,279	-0.02%
2023/09/25	2.8	105.46	14	105.82	106.50	-11.2	19,535	-0.06%
2023/09/22	13.4	103.19	15	102.33	102.00	-1.6	19,807	-0.01%
2023/09/21	43.1	99.45	44	98.42	98.70	-0.9	19,786	0.00%
2023/09/20	22.1	100.05	23	100.43	100.50	-0.9	20,212	0.00%
2023/09/19	22	101.48	22	101.05	101.00	0	21,159	0.00%
2023/09/18	22.2	102.50	20	101.50	101.50	2.2	21,570	0.01%
2023/09/15	25.1	103.90	29	103.41	103.50	-3.9	21,917	-0.02%
2023/09/14	18.1	103.06	18	103.97	104.00	0.1	22,855	0.00%
2023/09/13	24	102.96	38	102.13	103.00	-14	24,493	-0.06%
2023/09/12	45	103.38	46	104.03	104.00	-1	25,234	0.00%
2023/09/11	33.2	105.65	11	105.36	103.50	22.2	25,422	0.09%
2023/09/08	12.1	106.88	10	107.10	107.00	2.1	25,417	0.01%
2023/09/07	35	109.89	5	108.50	108.50	30	25,460	0.12%
2023/09/06	2	111.00	0.3	111.00	110.50	1.7	25,598	0.01%
2023/09/05	5	110.50	1	110.50	110.50	4	25,749	0.02%
2023/09/04	18	110.61	1	110.50	110.50	17	26,296	0.06%
2023/09/01	11.2	113.34	7	113.64	111.50	4.2	26,383	0.02%
2023/08/31	1	113.50	3	113.50	113.50	-2	26,307	-0.01%
2023/08/30	3	113.17	13	113.92	112.50	-10	26,707	-0.04%
2023/08/29	11	112.18	12	112.88	113.50	-1	27,595	0.00%
2023/08/28	7	112.50	1	112.00	112.00	6	27,759	0.02%
2023/08/25	15.1	114.27	3	114.50	113.50	12.1	28,023	0.04%
2023/08/24	24.2	114.47	17	114.24	115.00	7.2	28,049	0.03%
2023/08/23	15	110.27	10	110.00	110.00	5	27,866	0.02%
2023/08/22	10.3	110.66	6	111.67	110.00	4.3	28,028	0.02%
2023/08/21	3.1	114.48	2	114.00	113.50	1.1	28,267	0.00%
2023/08/18	13	114.12	14	113.79	113.00	-1	28,524	0.00%
2023/08/17	24	110.02	23	108.63	110.00	1	29,040	0.00%
2023/08/16	1	110.00	0	0.00	110.50	1	30,136	0.00%
2023/08/15	20	113.00	25	111.90	111.50	-5	30,547	-0.02%
2023/08/14	15.2	108.94	2	108.25	108.50	13.2	30,904	0.04%
2023/08/11	4	115.00	1	116.00	114.50	3	30,741	0.01%
2023/08/10	11.2	114.73	9	115.61	114.00	2.2	30,744	0.01%
2023/08/09	16	117.41	15	116.50	116.00	1	30,557	0.00%
2023/08/08	0	0.00	0	115.50	115.00	0	30,456	0.00%
2023/08/07	7	115.36	7	115.50	116.50	0	30,508	0.00%
2023/08/04	9	114.22	98	115.29	116.00	-89	30,557	-0.29%
2023/08/02	16.1	112.41	16	114.22	110.50	0.1	30,912	0.00%
2023/08/01	19	114.05	4	116.50	114.00	15	31,242	0.05%
2023/07/31	32.1	117.66	32	117.41	117.00	0.1	31,031	0.00%
2023/07/28	17	111.26	14.5	111.88	112.50	2.5	30,730	0.01%
2023/07/27	21	110.45	13	110.54	110.50	8	30,849	0.03%
2023/07/26	7.2	108.79	2	109.50	108.00	5.2	31,164	0.02%
2023/07/25	37	111.35	31	111.21	111.50	6	30,943	0.02%
2023/07/24	102.5	107.35	5	109.80	106.00	97.5	30,413	0.32%	大買/
2023/07/21	49.1	110.39	18	109.53	112.50	31.1	29,560	0.11%
2023/07/20	2	110.50	4.7	110.50	110.50	-2.7	27,579	-0.01%
2023/07/19	10	122.50	2	122.50	122.50	8	27,680	0.03%
2023/07/18	42.4	138.21	35	137.70	136.00	7.4	27,923	0.03%
2023/07/17	85.5	143.86	141.1	141.66	141.00	-55.6	27,568	-0.20%	大賣/
2023/07/14	25	136.70	352	136.47	137.50	-327	26,769	-1.22%	大賣/鉅額交易
2023/07/13	17	133.85	8	133.94	134.00	9	26,358	0.03%
2023/07/12	53.1	136.03	30.5	135.74	135.00	22.6	26,624	0.08%
2023/07/11	144	132.60	17.1	133.06	132.50	127	26,629	0.48%	大買/鉅額交易
2023/07/10	233	131.92	2.5	131.30	131.50	230.5	27,644	0.83%	大買/鉅額交易
2023/07/07	4.1	129.37	8	129.81	129.50	-4	29,020	-0.01%
2023/07/06	28.1	131.02	2	129.50	131.00	26.1	30,136	0.09%
2023/07/05	29.1	130.87	16	132.03	130.50	13.1	30,694	0.04%
2023/07/04	17.2	135.04	12	135.83	134.50	5.2	30,911	0.02%
2023/07/03	7.2	137.86	5	137.60	138.00	2.2	30,585	0.01%
2023/06/30	14	134.79	27.2	134.93	137.00	-13.2	30,420	-0.04%
2023/06/29	6	129.92	7	130.93	132.00	-1	30,058	0.00%
2023/06/28	17.2	129.82	20.3	130.11	129.00	-3.1	29,950	-0.01%
2023/06/27	78	134.31	101.1	136.13	132.00	-23.1	29,588	-0.08%	大賣/
2023/06/26	9	133.72	16	133.69	133.50	-7	28,728	-0.02%
2023/06/21	23.3	131.82	26	130.50	132.50	-2.7	28,415	-0.01%
2023/06/20	78	132.90	29	132.47	132.00	49	28,198	0.17%
2023/06/19	129.1	129.44	141.6	129.39	128.50	-12.5	27,496	-0.05%	大買/大賣/
2023/06/16	17	120.32	44.5	126.54	128.00	-27.5	26,242	-0.10%
2023/06/15	3.2	115.73	10	115.30	116.50	-6.8	25,876	-0.03%
2023/06/14	7.5	112.40	4	114.00	112.50	3.5	25,834	0.01%
2023/06/13	3	111.83	8.1	112.57	113.00	-5.1	26,087	-0.02%
2023/06/12	6.2	112.64	3	112.33	112.00	3.2	26,193	0.01%
2023/06/09	9	114.72	18	115.19	114.50	-9	26,243	-0.03%
2023/06/08	57	118.08	33.2	117.25	115.50	23.9	26,403	0.09%
2023/06/07	19.4	114.92	39	114.10	115.50	-19.6	26,307	-0.07%
2023/06/06	5	113.90	5	113.50	113.50	0	26,795	0.00%
2023/06/05	37	117.16	37	118.04	115.00	0	27,143	0.00%
2023/06/02	48.1	118.79	54.2	118.87	117.00	-6.1	27,268	-0.02%
2023/06/01	6	114.25	3	114.50	113.50	3	26,580	0.01%
2023/05/31	20	114.20	8.1	113.94	114.50	11.9	26,685	0.04%
2023/05/30	5	112.00	8	114.00	112.00	-3	26,711	-0.01%
2023/05/29	39	113.67	6	114.17	113.50	33	26,795	0.12%
2023/05/26	19	112.18	13	112.00	112.00	6	26,934	0.02%
2023/05/25	11	114.45	5	114.30	112.50	6	27,119	0.02%
2023/05/24	6.2	111.59	7.1	111.73	112.50	-0.9	27,238	0.00%
2023/05/23	85.2	114.94	69	114.49	114.00	16.2	27,844	0.06%
2023/05/22	41.3	116.14	65	115.47	117.00	-23.7	27,613	-0.09%
2023/05/19	28	110.84	32	108.95	109.00	-4	27,075	-0.01%
2023/05/18	34	108.85	24.9	107.99	108.00	9.1	27,176	0.03%
2023/05/17	18	106.33	5	106.20	105.00	13	28,152	0.05%
2023/05/16	8	104.44	4	104.88	105.00	4	28,366	0.01%
2023/05/15	13	104.50	13	104.81	104.50	0	28,463	0.00%
2023/05/12	8	102.25	6	102.42	104.50	2	28,779	0.01%
2023/05/11	8	102.25	6	102.42	101.00	2	29,244	0.01%
2023/05/10	10	105.55	8	104.94	106.00	2	29,307	0.01%
2023/05/09	50.4	106.01	37	104.03	103.50	13.4	29,207	0.05%
2023/05/08	21	110.83	44	111.02	110.50	-23	28,694	-0.08%
2023/05/05	16	107.44	9	108.00	108.00	7	28,409	0.02%
2023/05/04	11.1	107.73	18	107.78	109.50	-6.9	28,632	-0.02%
2023/05/03	17	107.29	7	107.21	105.50	10	28,745	0.03%
2023/05/02	37	105.77	40	107.11	108.00	-3	29,213	-0.01%
2023/04/28	7	102.64	17	101.62	101.50	-10	29,050	-0.03%
2023/04/27	6	100.83	2	101.00	101.00	4	29,303	0.01%
2023/04/26	6	102.83	2	102.75	103.00	4	29,210	0.01%
2023/04/25	40	102.16	67	103.07	102.50	-27	29,185	-0.09%
2023/04/24	31	104.50	6	104.25	105.00	25	29,020	0.09%
2023/04/21	10.4	103.71	13	102.96	102.50	-2.6	29,141	-0.01%
2023/04/20	20	108.45	48	107.08	105.50	-28	29,050	-0.10%
2023/04/19	9	107.72	4	107.88	108.00	5	29,152	0.02%
2023/04/18	4	109.38	10	108.70	109.00	-6	29,337	-0.02%
2023/04/17	39	109.49	17	108.86	109.00	22	29,711	0.07%
2023/04/14	24	105.83	12	106.00	105.50	12	30,650	0.04%
2023/04/13	56.8	110.79	32	109.16	108.00	24.8	31,030	0.08%
2023/04/12	85	112.99	67	114.21	115.00	18	29,982	0.06%
2023/04/11	30	107.20	69	107.55	108.00	-39	28,569	-0.14%
2023/04/10	17.4	99.64	30	100.05	101.50	-12.6	27,451	-0.05%
2023/04/07	15	98.07	4.3	97.35	96.80	10.7	27,042	0.04%
2023/04/06	13	95.67	2	96.05	95.70	11	26,696	0.04%
2023/03/31	5	94.80	4	94.85	94.60	1	26,774	0.00%
2023/03/30	9	94.96	16	95.34	96.00	-7	26,767	-0.03%
2023/03/29	21.1	95.49	17	94.98	94.70	4.1	26,888	0.02%
2023/03/28	1	95.00	5.9	94.45	94.80	-4.9	27,207	-0.02%
2023/03/27	6	95.48	22	94.55	94.50	-16	27,414	-0.06%
2023/03/24	4	96.60	0	0.00	95.90	4	27,702	0.01%
2023/03/23	6.1	96.72	1	95.90	95.90	5.1	28,349	0.02%
2023/03/22	30	97.86	21	97.20	97.00	9	28,665	0.03%
2023/03/21	15.5	99.64	13.1	100.62	98.50	2.4	28,670	0.01%
2023/03/20	15.3	97.96	7	98.46	98.80	8.3	28,472	0.03%
2023/03/17	2	93.71	4	93.93	94.90	-2	28,219	-0.01%
2023/03/16	6.2	93.65	15	92.59	93.20	-8.8	28,177	-0.03%
2023/03/15	21.2	95.42	45.1	95.67	95.00	-23.9	28,284	-0.08%
2023/03/14	15.2	96.21	4	95.50	94.70	11.2	29,368	0.04%
2023/03/13	2.1	94.86	2	95.70	95.50	0.1	29,706	0.00%
2023/03/10	16.3	96.98	7	97.41	96.90	9.3	30,663	0.03%
2023/03/09	11.2	98.39	11	98.06	100.50	0.2	30,515	0.00%
2023/03/08	4.4	100.45	15	100.64	100.50	-10.6	30,102	-0.04%
2023/03/07	30.7	98.71	118	98.21	98.50	-87.3	29,772	-0.29%	大賣/
2023/03/06	17.2	96.23	11	96.82	97.00	6.2	29,510	0.02%
2023/03/03	95.1	96.10	84	97.75	94.60	11.1	29,941	0.04%
2023/03/02	13.1	96.67	12	96.33	96.10	1.1	29,813	0.00%
2023/03/01	6	96.27	9.1	96.32	96.50	-3.1	29,532	-0.01%
2023/02/24	5	95.50	8	94.84	94.90	-3	29,498	-0.01%
2023/02/23	25.1	96.07	22	96.06	95.70	3.1	29,418	0.01%
2023/02/22	142	95.41	58	96.02	94.20	84	29,235	0.29%	大買/
2023/02/21	19.5	95.48	24	95.23	96.40	-4.5	29,050	-0.02%
2023/02/20	21	91.96	19	90.65	92.10	2	28,150	0.01%
2023/02/17	23	89.12	27	89.30	90.70	-4	27,666	-0.01%
2023/02/16	30	87.92	35	87.85	87.80	-5	27,018	-0.02%
2023/02/15	76	88.72	107	88.35	86.50	-31	26,505	-0.12%	大賣/
2023/02/14	38	83.91	26	84.37	84.10	12	25,066	0.05%
2023/02/13	22	82.82	14	81.62	83.00	8	24,737	0.03%
2023/02/10	25	82.34	13	82.98	81.90	12	24,572	0.05%
2023/02/09	26	81.88	36	82.27	82.00	-10	24,140	-0.04%
2023/02/08	6	79.85	12	80.92	79.20	-6	23,532	-0.03%
2023/02/07	5	79.02	2	79.60	79.20	3	23,300	0.01%
2023/02/06	6	77.88	9	78.63	78.40	-3	23,265	-0.01%
2023/02/03	21	78.67	8	78.58	78.10	13	23,280	0.06%
2023/02/02	30	81.09	19	81.49	79.80	11	23,012	0.05%
2023/02/01	76	80.22	73	80.14	80.20	3	22,598	0.01%
2023/01/31	38	78.41	63	79.29	81.00	-25	22,175	-0.11%
2023/01/30	29	74.70	34	75.23	75.50	-5	21,424	-0.02%
2023/01/17	11	73.26	1	73.80	73.10	10	21,062	0.05%
2023/01/16	0	0.00	4	71.28	71.60	-4	20,731	-0.02%
2023/01/13	4	70.53	3	71.07	70.60	1	20,671	0.00%
2023/01/12	0	0.00	5	71.56	71.20	-5	20,626	-0.02%
2023/01/11	4	73.30	2	73.50	72.00	2	20,520	0.01%
2023/01/10	6	72.32	2	72.60	72.40	4	20,260	0.02%
2023/01/09	14	72.84	21	72.77	73.20	-7	20,082	-0.03%
2023/01/06	39	71.67	46	71.71	72.70	-7	19,803	-0.04%
2023/01/05	27	72.43	41	72.78	71.90	-14	19,569	-0.07%
2023/01/04	66	75.70	87.1	74.36	74.00	-21.1	18,947	-0.11%
2023/01/03	39	71.06	40.1	71.68	72.10	-1.1	17,477	-0.01%
2022/12/30	9	67.64	6	67.85	67.20	3	16,587	0.02%
2022/12/29	0	0.00	5	66.20	67.00	-5	16,476	-0.03%
2022/12/28	19	67.40	33	67.56	67.00	-14	16,418	-0.09%
2022/12/27	16	67.16	8	67.95	67.40	8	16,377	0.05%
2022/12/26	1	67.10	6	66.80	66.50	-5	16,059	-0.03%
2022/12/23	26	66.54	32	66.00	66.00	-6	16,020	-0.04%
2022/12/22	8	65.56	23	66.27	65.90	-15	15,969	-0.09%
2022/12/21	33	65.82	4	65.75	65.50	29	15,986	0.18%
2022/12/20	1	65.10	3	65.83	64.00	-2	15,893	-0.01%
2022/12/19	24	65.77	17	66.18	66.00	7	15,688	0.04%
2022/12/16	28.5	67.95	7	67.89	68.30	21.5	15,539	0.14%
2022/12/15	18	66.87	22	67.73	68.50	-4	15,149	-0.03%
2022/12/14	16	65.20	36	65.96	66.50	-20	14,477	-0.14%
2022/12/13	42	64.10	40	64.32	63.60	2	14,285	0.01%
2022/12/12	3	64.57	3	64.50	64.00	0	14,425	0.00%
2022/12/09	54	63.28	39	63.65	63.70	15	14,465	0.10%
2022/12/08	3.2	62.94	3	63.13	63.10	0.2	14,355	0.00%
2022/12/07	105	62.87	107	63.47	62.80	-2	14,172	-0.01%	大買/大賣/
2022/12/06	131	65.78	131	65.87	64.50	0	13,764	0.00%	大買/大賣/
2022/12/05	13.5	65.24	1	64.80	64.80	12.5	12,633	0.10%
2022/12/02	20	61.60	62	63.76	65.20	-42	12,341	-0.34%
2022/12/01	1	61.00	6	60.15	59.30	-5	11,167	-0.04%
2022/11/30	1.1	58.45	0	0.00	58.90	1.1	11,006	0.01%
2022/11/29	2	58.55	0.1	58.50	57.90	1.9	10,836	0.02%
2022/11/28	15	57.87	2.1	57.61	58.50	12.9	10,752	0.12%
2022/11/25	48	58.12	56	57.73	57.20	-8	10,536	-0.08%
2022/11/24	6	55.43	10	55.80	55.80	-4	10,090	-0.04%
2022/11/23	44	55.20	5	54.86	54.60	39	10,199	0.38%
2022/11/22	8	55.28	5	55.30	55.10	3	10,247	0.03%
2022/11/21	7	55.57	10	55.67	55.70	-3	10,152	-0.03%
2022/11/18	11	54.30	0	0.00	54.20	11	10,005	0.11%
2022/11/17	12	54.03	17	54.51	55.40	-5	9,856	-0.05%
2022/11/16	3	52.10	1	52.40	52.20	2	9,646	0.02%
2022/11/15	3	53.07	2	53.30	53.20	1	9,931	0.01%
2022/11/14	1	52.40	2	52.50	52.50	-1	10,096	-0.01%
2022/11/11	1	52.50	6	52.32	51.70	-5	10,244	-0.05%
2022/11/10	2	52.00	1	51.50	51.80	1	10,364	0.01%
2022/11/09	0	0.00	2	53.10	53.10	-2	10,932	-0.02%
2022/11/08	1	53.30	8	53.68	52.90	-7	11,144	-0.06%
2022/11/07	3	52.90	8	53.25	53.50	-5	11,328	-0.04%
2022/11/04	14	53.01	0	0.00	53.00	14	11,785	0.12%
2022/11/03	0	0.00	1	52.80	52.80	-1	12,344	-0.01%
2022/11/02	28	52.19	27	51.74	52.20	1	12,540	0.01%
2022/11/01	2.2	52.40	11	51.63	52.40	-8.8	12,539	-0.07%
2022/10/31	1	49.50	0	0.00	49.40	1	12,488	0.01%
2022/10/28	6.1	49.83	0	0.00	49.05	6.1	12,647	0.05%
2022/10/27	5	50.58	2	50.70	50.70	3	12,840	0.02%
2022/10/26	1	50.50	1	50.10	50.00	0	13,071	0.00%
2022/10/25	1.2	51.45	0	0.00	51.10	1.2	13,337	0.01%
2022/10/24	2	52.25	0	0.00	52.00	2	14,101	0.01%
2022/10/20	2	52.90	0	0.00	52.80	2	14,905	0.01%
2022/10/19	7	55.26	1	55.00	54.20	6	14,966	0.04%
2022/10/17	2.2	53.91	0	0.00	54.50	2.2	15,381	0.01%
2022/10/14	0	0.00	3	55.83	55.40	-3	15,541	-0.02%
2022/10/13	8.2	53.92	3	53.27	53.20	5.2	15,544	0.03%
2022/10/12	2.2	55.57	2	55.95	56.10	0.2	15,480	0.00%
2022/10/11	5	56.70	0	0.00	56.40	5	15,523	0.03%
2022/10/07	7	57.33	9	57.20	57.10	-2	15,900	-0.01%
2022/10/06	7	57.29	1	57.50	57.50	6	16,073	0.04%
2022/10/05	10	57.70	2	57.40	57.00	8	16,339	0.05%
2022/10/04	1	56.80	40	57.00	57.20	-39	16,400	-0.24%
2022/10/03	0.2	56.80	3	57.10	56.20	-2.8	16,561	-0.02%
2022/09/30	11.4	56.69	0	0.00	56.90	11.4	16,874	0.07%
2022/09/29	1	58.20	0	0.00	57.00	1	17,211	0.01%
2022/09/28	6.2	58.95	17	58.12	57.60	-10.8	17,426	-0.06%
2022/09/27	12	60.38	5	60.78	60.90	7	17,803	0.04%
2022/09/26	11	62.16	9	61.89	60.60	2	18,300	0.01%
2022/09/23	9	64.91	1.1	65.83	63.80	8	19,012	0.04%
2022/09/22	2	65.35	9	66.54	66.60	-7	19,281	-0.04%
2022/09/21	9	65.88	9	65.98	65.40	0	19,677	0.00%
2022/09/20	21.1	65.53	21	65.91	66.30	0.1	20,980	0.00%
2022/09/19	76	65.09	74	65.31	64.20	2	21,765	0.01%
2022/09/16	4	65.98	6	66.05	64.50	-2	21,976	-0.01%
2022/09/15	8	66.59	2	66.10	66.00	6	21,874	0.03%
2022/09/14	1	65.60	7	65.54	65.80	-6	21,968	-0.03%
2022/09/13	4	66.50	2.1	66.79	66.10	1.9	21,968	0.01%
2022/09/12	9	66.28	2	66.10	66.00	7	21,911	0.03%
2022/09/08	9	66.07	11	65.96	66.90	-2	21,750	-0.01%
2022/09/07	2	64.50	0	0.00	63.80	2	21,449	0.01%
2022/09/06	2	63.95	2	64.05	63.50	0	21,508	0.00%
2022/09/05	0	0.00	2	65.10	65.20	-2	21,382	-0.01%
2022/09/02	0	0.00	12	65.10	64.80	-12	21,343	-0.06%
2022/09/01	1	65.80	5	65.88	65.80	-4	21,248	-0.02%
2022/08/31	5	66.80	14	66.94	66.20	-9	21,323	-0.04%
2022/08/30	6	66.27	65	66.21	66.30	-59	21,126	-0.28%
2022/08/29	0	0.00	6	63.87	64.40	-6	20,859	-0.03%
2022/08/26	3	64.73	3	64.40	64.20	0	20,704	0.00%
2022/08/25	4	65.18	4	64.93	65.00	0	20,571	0.00%
2022/08/24	3	65.30	4	65.10	65.40	-1	20,454	0.00%
2022/08/23	15	65.41	9	65.31	65.80	6	20,401	0.03%
2022/08/22	13	65.26	10	65.48	65.00	3	20,372	0.01%
2022/08/19	53	63.72	8	63.73	63.70	45	19,978	0.23%
2022/08/18	3	62.97	17	63.34	64.00	-14	19,698	-0.07%
2022/08/17	10.2	62.20	15.2	62.48	62.00	-5	19,495	-0.03%
2022/08/16	18	63.50	32	63.31	62.10	-14	19,317	-0.07%
2022/08/15	41	64.45	44	63.27	64.70	-3	18,711	-0.02%
2022/08/12	2	62.45	7	62.87	63.10	-5	18,500	-0.03%
2022/08/11	24	62.50	20	62.49	62.90	4	18,272	0.02%
2022/08/10	49	60.82	78	60.48	61.50	-29	17,823	-0.16%
2022/08/09	11	58.82	11	58.71	58.40	0	17,220	0.00%
2022/08/08	1	57.20	0	0.00	58.30	1	17,080	0.01%
2022/08/05	4	57.53	3	57.73	57.70	1	17,148	0.01%
2022/08/04	13	56.37	12	57.02	57.30	1	17,228	0.01%
2022/08/03	0	0.00	4	58.03	57.70	-4	17,106	-0.02%
2022/08/02	1	58.60	17	58.95	58.90	-16	16,927	-0.09%
2022/08/01	0	0.00	34	58.77	59.10	-34	16,851	-0.20%
2022/07/29	66	58.04	51	58.01	58.20	15	16,566	0.09%
2022/07/28	32	56.53	44	56.77	56.70	-12	15,807	-0.08%
2022/07/27	2	53.80	6	54.22	54.40	-4	15,127	-0.03%
2022/07/26	1	52.90	5	53.30	53.40	-4	15,289	-0.03%
2022/07/25	11	53.11	2	53.05	52.90	9	15,443	0.06%
2022/07/22	1	55.50	11	54.99	54.80	-10	15,678	-0.06%
2022/07/21	23	53.03	34	53.37	53.90	-11	15,833	-0.07%
2022/07/20	7	54.73	15	54.84	54.10	-8	16,130	-0.05%
2022/07/19	17	54.83	1	55.00	54.60	16	16,269	0.10%
2022/07/18	11	54.69	15	54.40	54.60	-4	16,315	-0.02%
2022/07/15	152	54.82	125	54.49	54.00	27	16,492	0.16%	大買/大賣/
2022/07/14	14	55.24	10	55.26	56.40	4	16,753	0.02%
2022/07/13	8	55.10	8	55.60	54.80	0	17,209	0.00%
2022/07/12	1	54.80	1	54.10	54.10	0	17,341	0.00%
2022/07/11	1	54.00	2	54.95	55.00	-1	18,146	-0.01%
2022/07/08	7	54.91	2	54.55	54.20	5	18,223	0.03%
2022/07/07	8	55.13	8	55.29	55.50	0	17,929	0.00%
2022/07/06	2	55.15	4	54.68	54.10	-2	17,590	-0.01%
2022/07/05	140	55.01	170.2	55.16	54.70	-30.2	17,415	-0.17%	大買/大賣/
2022/07/04	50	55.20	41.2	55.39	55.60	8.8	16,970	0.05%
2022/07/01	34	55.06	58	55.47	55.50	-24	16,541	-0.15%
2022/06/30	37.5	54.87	18	55.16	55.10	19.5	15,706	0.12%
2022/06/29	102	54.45	101	54.11	54.40	1	15,419	0.01%	大買/大賣/
2022/06/28	119	55.39	118	56.16	55.00	1	15,986	0.01%	大買/大賣/
2022/06/27	35	54.33	25	54.84	54.90	10	14,665	0.07%
2022/06/24	2	52.75	6.4	52.69	53.80	-4.4	13,696	-0.03%
2022/06/23	12	49.09	1	49.30	48.95	11	13,228	0.08%
2022/06/22	6	48.83	1	49.40	49.05	5	13,237	0.04%
2022/06/21	1	47.90	20	48.45	48.55	-19	13,481	-0.14%
2022/06/20	20	47.40	0	0.00	46.90	20	13,750	0.15%
2022/06/17	1	47.00	3	47.62	47.95	-2	14,125	-0.01%
2022/06/16	3	48.15	6	47.86	47.65	-3	14,939	-0.02%
2022/06/15	1	50.40	2	48.10	48.05	-1	15,203	-0.01%
2022/06/14	1	49.20	2	49.08	49.30	-1	15,377	-0.01%
2022/06/13	5.1	50.11	1	50.20	49.95	4.1	16,195	0.03%
2022/06/10	4	51.05	3	51.10	51.30	1	16,713	0.01%
2022/06/09	5	51.56	5	51.70	51.10	0	17,198	0.00%
2022/06/08	1	49.70	0	0.00	49.80	1	17,165	0.01%
2022/06/07	0	0.00	1	50.30	50.10	-1	17,206	-0.01%
2022/06/06	1	50.10	0	0.00	50.00	1	17,158	0.01%
2022/06/02	1	50.20	4	50.30	50.20	-3	17,196	-0.02%
2022/06/01	1	50.60	1	51.00	50.80	0	17,172	0.00%
2022/05/31	4	50.93	0	0.00	51.50	4	17,112	0.02%
2022/05/30	3	51.47	0	0.00	51.90	3	17,036	0.02%
2022/05/26	1	49.90	1	50.60	49.40	0	16,750	0.00%
2022/05/24	2	49.65	1	49.10	49.00	1	16,638	0.01%
2022/05/23	0	0.00	28	50.27	50.10	-28	16,545	-0.17%
2022/05/20	20	49.01	0	0.00	48.95	20	16,469	0.12%
2022/05/19	1	48.45	2	48.70	49.00	-1	16,405	-0.01%
2022/05/18	12	49.53	0	0.00	49.45	12	16,350	0.07%
2022/05/17	3	49.40	3	49.65	49.75	0	16,270	0.00%
2022/05/16	4	48.88	33	49.07	49.45	-29	16,202	-0.18%
2022/05/13	14	48.97	31	49.10	48.75	-17	16,067	-0.11%
2022/05/12	6.3	47.58	0	0.00	46.35	6.3	15,880	0.04%
2022/05/11	2	48.55	0	0.00	48.05	2	15,656	0.01%
2022/05/10	1	49.40	0	0.00	49.50	1	15,557	0.01%
2022/05/09	3	50.43	7	50.10	50.00	-4	15,465	-0.03%
2022/05/06	3	52.37	32	52.23	51.80	-29	15,251	-0.19%
2022/05/05	26	53.15	9	52.59	52.40	17	15,171	0.11%
2022/05/04	10	52.26	21	52.33	52.60	-11	15,094	-0.07%
2022/05/03	25	52.74	14	53.25	52.50	11	14,998	0.07%
2022/04/29	28	55.50	6	54.27	54.40	22	14,716	0.15%
2022/04/28	80	56.19	90	57.13	55.60	-10	14,435	-0.07%
2022/04/27	16	56.44	33	57.05	57.00	-17	13,926	-0.12%
2022/04/26	39	56.52	44	56.84	56.40	-5	13,487	-0.04%
2022/04/25	25.1	54.80	12	55.03	54.10	13.1	12,923	0.10%
2022/04/22	28	56.31	35	56.25	56.50	-7	12,677	-0.06%
2022/04/21	59	56.24	70.5	56.39	56.30	-11.5	12,534	-0.09%
2022/04/20	56	57.82	83	57.46	57.60	-27	12,214	-0.22%
2022/04/19	59	57.28	22	57.21	57.30	37	11,523	0.32%
2022/04/18	9	56.11	4	55.50	55.30	5	10,878	0.05%
2022/04/15	42.1	56.18	64.5	55.38	55.60	-22.5	10,439	-0.22%
2022/04/14	50.2	54.83	61	54.69	55.50	-10.9	9,471	-0.11%
2022/04/13	5	52.72	3	53.00	52.90	2	9,118	0.02%
2022/04/12	7	52.49	0	0.00	52.80	7	9,096	0.08%
2022/04/11	4	53.80	11	53.95	53.60	-7	8,999	-0.08%
2022/04/08	31	52.45	3	52.73	52.90	28	8,831	0.32%
2022/04/07	23	53.03	0	0.00	51.60	23	8,700	0.26%
2022/04/06	3	53.60	2	54.10	53.90	1	8,537	0.01%
2022/04/01	27	53.88	17	53.85	54.00	10	8,419	0.12%
2022/03/31	125.5	55.28	128.5	56.02	54.70	-3	8,231	-0.04%	大買/大賣/
2022/03/30	5	53.74	8	53.84	54.30	-3	7,199	-0.04%
2022/03/29	11	54.04	0	0.00	54.00	11	7,173	0.15%
2022/03/28	1	53.00	9	54.54	54.70	-8	7,042	-0.11%
2022/03/25	6	53.57	5.1	53.99	53.80	0.9	6,846	0.01%
2022/03/24	13	54.52	4	54.93	53.70	9	6,702	0.13%
2022/03/23	16	54.00	33	54.15	54.70	-17	6,272	-0.27%
2022/03/22	2	53.80	9	54.53	54.90	-7	5,971	-0.12%
2022/03/21	68.6	53.53	33.5	53.74	54.10	35.1	5,535	0.63%
2022/03/18	66	50.62	49	50.40	50.80	17	4,688	0.36%
2022/03/17	4.3	50.72	3	51.13	51.10	1.3	4,392	0.03%
2022/03/16	5	51.90	14.1	51.35	51.90	-9.1	4,011	-0.23%
2022/03/15	86.2	49.27	97	49.14	49.10	-10.8	3,156	-0.34%
2022/03/14	10	47.06	12	48.35	50.10	-2	2,651	-0.08%
2022/03/11	0	0.00	4	45.34	45.55	-4	2,123	-0.19%
2022/03/10	0	0.00	1	44.00	44.45	-1	1,991	-0.05%
2022/03/08	5	41.50	10	42.05	41.50	-5	1,950	-0.26%
2022/03/04	0	0.00	0.1	43.75	43.75	-0.1	1,915	-0.01%
2022/03/02	0	0.00	6	42.55	42.60	-6	1,946	-0.31%
2022/03/01	5	42.55	0	0.00	42.55	5	1,975	0.25%
2022/02/24	5.2	41.98	0	0.00	41.20	5.2	2,028	0.26%
2022/02/14	0	0.00	0	43.00	42.70	0	2,505	0.00%
2022/02/08	0	0.00	1	43.50	43.70	-1	2,668	-0.04%
2022/01/21	1	43.35	0	0.00	42.30	1	2,841	0.04%
2022/01/14	2	43.33	1	44.00	43.50	1	3,482	0.03%
2022/01/11	0	0.00	15	45.03	44.50	-15	4,173	-0.36%
2022/01/10	1	44.90	0	0.00	44.70	1	4,154	0.02%
2021/12/30	0	0.00	3	45.23	45.25	-3	4,244	-0.07%
2021/12/27	1	44.95	1	44.90	44.95	0	4,438	0.00%
2021/12/24	0	0.00	2	44.90	44.90	-2	4,811	-0.04%
2021/12/23	0	0.00	1	44.95	44.80	-1	5,005	-0.02%
2021/12/20	1	43.70	1	44.00	43.30	0	5,282	0.00%
2021/12/17	2	43.20	0	0.00	43.05	2	5,268	0.04%
2021/12/14	0	0.00	1	43.50	43.25	-1	5,238	-0.02%
2021/12/13	3	43.45	1	43.45	43.30	2	5,242	0.04%
2021/12/10	1	43.50	1	43.80	43.70	0	5,235	0.00%
2021/12/03	0	0.00	1	45.00	44.95	-1	5,122	-0.02%
2021/12/02	2	45.30	0	0.00	44.80	2	5,147	0.04%
2021/11/26	0	0.00	2	44.70	44.70	-2	5,164	-0.04%
2021/11/25	1	45.95	1	45.70	45.70	0	5,134	0.00%
2021/11/22	2	45.55	0	0.00	45.55	2	5,109	0.04%
2021/11/16	0	0.00	5	44.82	45.65	-5	4,981	-0.10%
2021/11/15	0	0.00	2	43.73	43.95	-2	4,853	-0.04%
2021/11/12	1	43.50	0	0.00	43.60	1	4,821	0.02%
2021/11/11	0	0.00	11	43.15	43.25	-11	4,783	-0.23%
2021/11/10	1	42.20	11	42.39	42.60	-10	4,747	-0.21%
2021/11/09	2	42.20	6	42.49	42.55	-4	4,734	-0.08%
2021/11/08	4	42.05	0	0.00	42.05	4	4,663	0.09%
2021/11/05	11	41.29	0	0.00	41.25	11	4,663	0.24%
2021/11/04	1	41.00	0	0.00	40.95	1	4,715	0.02%
2021/11/03	12	41.18	1	41.15	41.15	11	4,743	0.23%
2021/11/02	4	42.14	2	41.30	41.25	2	4,741	0.04%
2021/11/01	4	41.80	2	41.63	42.05	2	4,685	0.04%
2021/10/29	0	0.00	2	41.08	41.15	-2	4,661	-0.04%
2021/10/28	2	40.88	1	40.55	41.10	1	4,626	0.02%
2021/10/27	3	39.58	0	0.00	39.75	3	4,571	0.07%
2021/10/26	2	39.30	4	39.24	39.35	-2	4,630	-0.04%
2021/10/25	5	39.99	1	40.00	40.20	4	4,527	0.09%
2021/10/22	1	41.30	2	41.05	41.50	-1	4,748	-0.02%
2021/10/21	11	41.33	11.2	41.39	41.30	-0.2	4,695	0.00%
2021/10/19	0	0.00	2	46.15	46.50	-2	4,018	-0.05%
2021/10/18	2	45.80	7	45.97	45.75	-5	4,021	-0.12%
2021/10/15	2	45.80	2	45.80	45.75	0	4,047	0.00%
2021/10/14	2	45.20	2	45.55	45.40	0	4,070	0.00%
2021/10/12	1	46.65	0	0.00	46.25	1	4,124	0.02%
2021/10/08	0	0.00	25	47.15	46.90	-25	4,124	-0.61%
2021/10/07	0	0.00	1	47.15	47.80	-1	4,125	-0.02%
2021/10/06	21	47.27	18	47.66	46.50	3	4,154	0.07%
2021/10/04	23	46.73	11	47.11	46.40	12	4,066	0.30%
2021/10/01	34	48.29	97	49.12	46.50	-63	4,025	-1.57%
2021/09/30	7	49.01	21	49.06	48.75	-14	3,694	-0.38%
2021/09/29	8	48.84	85	48.73	48.70	-77	3,488	-2.21%
2021/09/23	1	46.10	0	0.00	46.10	1	3,285	0.03%
2021/09/17	2	45.90	0	0.00	45.90	2	3,451	0.06%
2021/09/13	0	0.00	10	45.28	45.45	-10	4,211	-0.24%
2021/09/08	0	0.00	30	45.27	45.00	-30	4,384	-0.68%
2021/09/06	0	0.00	50	48.14	47.85	-50	4,409	-1.13%
2021/09/03	1	48.75	0	0.00	48.70	1	4,376	0.02%
2021/09/02	0	0.00	50	48.55	48.50	-50	4,359	-1.15%
2021/09/01	40	49.04	5	48.92	48.95	35	4,394	0.80%
2021/08/31	0	0.00	3	48.65	49.00	-3	4,429	-0.07%
2021/08/26	1	48.10	3	47.50	47.60	-2	4,563	-0.04%
2021/08/25	1	47.55	0	0.00	47.70	1	4,605	0.02%
2021/08/20	1	45.50	0	0.00	46.00	1	4,715	0.02%
2021/08/19	2	46.03	0	0.00	46.00	2	4,764	0.04%
2021/08/18	1	45.60	0	0.00	46.70	1	4,801	0.02%
2021/08/16	21	46.46	1	45.95	46.45	20	4,928	0.41%
2021/08/13	0	0.00	0	47.35	47.10	0	4,912	0.00%
2021/08/12	0	0.00	5	47.45	47.60	-5	4,969	-0.10%
2021/08/11	0	0.00	1	47.15	47.35	-1	5,088	-0.02%
2021/08/10	4	48.35	3	48.15	48.20	1	5,155	0.02%
2021/08/09	3	49.25	25	49.23	49.20	-22	5,268	-0.42%
2021/08/04	1	51.00	0	0.00	50.90	1	5,830	0.02%
2021/08/03	0	0.00	0	50.20	50.20	0	5,928	0.00%
2021/08/02	20	50.30	0	0.00	50.10	20	5,988	0.33%
2021/07/30	0	0.00	7	49.94	50.50	-7	6,044	-0.12%
2021/07/29	1	50.00	0	0.00	50.20	1	6,132	0.02%
2021/07/28	20	50.99	10	51.50	50.30	10	6,125	0.16%
2021/07/27	15	50.18	2	51.00	51.00	13	6,037	0.22%
2021/07/26	2	49.90	0	0.00	49.75	2	6,042	0.03%
2021/07/22	0	0.00	2	49.20	49.20	-2	6,195	-0.03%
2021/07/21	0	0.00	2	49.60	49.05	-2	6,317	-0.03%
2021/07/20	1	50.20	0	0.00	49.80	1	6,381	0.02%
2021/07/19	9	50.74	0	0.00	50.80	9	6,457	0.14%
2021/07/16	40	50.20	2	50.40	50.20	38	6,657	0.57%
2021/07/15	8	50.01	0	0.00	50.20	8	6,934	0.12%
2021/07/14	0	0.00	4	49.15	49.05	-4	7,047	-0.06%
2021/07/13	18	50.26	2	50.40	49.70	16	7,214	0.22%
2021/07/12	7	49.85	10	49.60	49.70	-3	7,453	-0.04%
2021/07/09	21	49.11	0	0.00	49.10	21	7,525	0.28%
2021/07/08	22	49.78	0	0.00	49.80	22	7,848	0.28%
2021/07/07	15	50.43	0	0.00	49.90	15	8,285	0.18%
2021/07/06	2.1	49.90	0	0.00	49.90	2.1	8,754	0.02%
2021/07/05	16	49.88	10	50.60	50.40	6	9,480	0.06%
2021/07/01	5	50.06	5	50.00	50.00	0	9,895	0.00%
2021/06/29	5	50.62	4	50.75	50.50	1	10,099	0.01%
2021/06/28	4	50.98	8	51.59	51.00	-4	10,209	-0.04%
2021/06/25	2	52.65	0	0.00	52.30	2	10,177	0.02%
2021/06/24	2	53.00	3	52.70	52.30	-1	10,163	-0.01%
2021/06/23	0	0.00	20	52.80	53.00	-20	10,154	-0.20%
2021/06/22	12	51.78	56	52.30	53.00	-44	10,174	-0.43%
2021/06/21	10	50.60	3	50.63	50.20	7	9,833	0.07%
2021/06/17	12	50.50	4	50.65	51.30	8	10,040	0.08%
2021/06/16	1	50.30	8	50.71	49.95	-7	10,130	-0.07%
2021/06/15	1	50.00	0	0.00	50.00	1	10,400	0.01%
2021/06/10	3	48.98	0	0.00	49.15	3	10,789	0.03%
2021/06/09	2	48.60	2	49.10	48.70	0	11,185	0.00%
2021/06/08	1	49.30	0	0.00	49.40	1	11,737	0.01%
2021/06/07	3.1	49.21	0	0.00	50.00	3.1	12,061	0.03%
2021/06/04	12	51.30	4	51.28	50.30	8	12,105	0.07%
2021/06/03	5	50.86	4	50.73	50.70	1	12,176	0.01%
2021/06/02	14	51.26	3	51.03	51.00	11	12,397	0.09%
2021/06/01	2	51.40	1	51.70	51.50	1	12,559	0.01%
2021/05/31	2	51.30	3	51.27	51.20	-1	13,051	-0.01%
2021/05/28	10	51.50	1	51.30	51.20	9	13,746	0.07%
2021/05/27	12	50.21	1	50.30	51.50	11	13,815	0.08%
2021/05/26	1	50.30	0.1	49.75	50.40	0.9	13,869	0.01%
2021/05/24	1	48.30	0	0.00	48.35	1	14,033	0.01%
2021/05/20	1	47.80	1	48.25	47.55	0	14,394	0.00%
2021/05/19	2	48.18	1	47.75	48.80	1	14,474	0.01%
2021/05/18	0	0.00	2	46.65	47.45	-2	14,584	-0.01%
2021/05/17	3	45.13	0	0.00	44.65	3	14,712	0.02%
2021/05/14	0	0.00	2	48.30	47.50	-2	14,647	-0.01%
2021/05/13	1	47.00	2	46.30	47.00	-1	14,627	-0.01%
2021/05/12	4	47.30	2	44.30	45.75	2	14,724	0.01%
2021/05/11	3	50.50	1	50.00	49.20	2	14,627	0.01%
2021/05/10	2	52.50	3	52.43	52.00	-1	15,070	-0.01%
2021/05/07	15.1	52.31	1	52.30	52.50	14.1	15,779	0.09%
2021/05/06	0	0.00	2	52.00	51.70	-2	15,779	-0.01%
2021/05/05	2	50.10	1	49.80	49.50	1	15,623	0.01%
2021/05/04	28	50.15	37	48.76	49.35	-9	15,716	-0.06%
2021/05/03	12	52.28	1	52.00	52.00	11	15,725	0.07%
2021/04/29	6	53.25	2	53.45	53.50	4	15,766	0.03%
2021/04/28	3	53.60	9	53.52	53.50	-6	15,790	-0.04%
2021/04/27	1	53.80	5	54.60	54.10	-4	15,841	-0.03%
2021/04/26	3	54.30	2	54.25	54.20	1	15,879	0.01%
2021/04/23	20	53.54	14	53.74	53.70	6	16,025	0.04%
2021/04/22	34	55.24	13	56.25	54.10	21	16,084	0.13%
2021/04/21	27.1	56.78	11	56.88	56.30	16.1	15,904	0.10%
2021/04/20	28	55.75	4	55.63	56.00	24	15,756	0.15%
2021/04/19	13.1	55.89	5	56.08	56.30	8.1	15,798	0.05%
2021/04/16	26	55.22	9	55.80	56.10	17	15,903	0.11%
2021/04/15	13	54.27	0	0.00	53.70	13	15,762	0.08%
2021/04/14	14	54.01	5	53.96	54.10	9	15,998	0.06%
2021/04/13	36	57.04	17.2	57.42	55.40	18.8	16,006	0.12%
2021/04/12	108	56.68	117	56.95	56.40	-9	15,934	-0.06%	大買/大賣/
2021/04/09	49	56.72	74	56.56	57.30	-25	16,319	-0.15%
2021/04/08	6	54.50	17	54.96	54.30	-11	16,049	-0.07%
2021/04/07	25	54.14	28	54.23	54.40	-3	16,015	-0.02%
2021/04/06	6	53.25	8	53.58	53.40	-2	16,165	-0.01%
2021/04/01	11	52.35	6	52.85	52.70	5	16,164	0.03%
2021/03/31	8	53.26	12	53.20	52.80	-4	16,177	-0.02%
2021/03/30	16.1	53.22	8	53.28	53.50	8.1	16,210	0.05%
2021/03/29	2	53.05	14	53.34	53.50	-12	16,443	-0.07%
2021/03/26	8	52.35	5	52.30	52.60	3	16,622	0.02%
2021/03/25	36	52.00	21	52.31	51.80	15	16,865	0.09%
2021/03/24	14	53.22	5	53.24	53.20	9	17,349	0.05%
2021/03/23	24	53.95	13	53.92	53.90	11	17,498	0.06%
2021/03/22	6	53.43	21	53.86	53.20	-15	17,696	-0.08%
2021/03/19	8.2	54.15	4	54.23	54.00	4.2	18,236	0.02%
2021/03/18	23.1	55.11	13	55.32	55.00	10.1	18,672	0.05%
2021/03/17	22.2	53.98	25	54.54	53.80	-2.8	19,532	-0.01%
2021/03/16	24.8	55.13	89	55.10	54.70	-64.2	20,212	-0.32%
2021/03/15	96.3	55.76	90	55.73	55.10	6.3	20,601	0.03%
2021/03/12	97.5	54.97	53	55.02	54.60	44.5	21,284	0.21%
2021/03/11	44	53.55	44	53.85	53.10	0	21,124	0.00%
2021/03/10	12	52.56	37	52.40	52.00	-25	21,286	-0.12%
2021/03/09	62	52.11	52	52.30	51.80	10	21,847	0.05%
2021/03/08	31	52.96	28	53.06	51.90	3	21,986	0.01%
2021/03/05	51	51.44	48	51.36	51.40	3	22,218	0.01%
2021/03/04	173	53.76	179	54.01	52.70	-6	22,943	-0.03%	大買/大賣/
2021/03/03	87	53.00	126	52.72	53.90	-39	23,991	-0.16%	大賣/
2021/03/02	2	50.80	11	50.95	50.20	-9	24,507	-0.04%
2021/02/26	5	50.43	11	50.50	50.10	-6	26,263	-0.02%
2021/02/25	4	50.53	5	50.70	50.40	-1	26,622	0.00%
2021/02/24	10	50.90	63	50.95	50.40	-53	26,877	-0.20%
2021/02/23	7	51.71	22	51.52	51.70	-15	27,023	-0.06%
2021/02/22	40	50.49	22	51.26	51.40	18	27,601	0.07%
2021/02/19	27	50.26	8	50.00	50.00	19	27,761	0.07%
2021/02/18	13	50.23	14	50.16	50.50	-1	27,860	0.00%
2021/02/17	4	49.11	20	48.78	49.30	-16	27,884	-0.06%
2021/02/05	11	47.69	2	47.33	47.55	9	27,902	0.03%
2021/02/04	17	47.91	3	47.92	47.45	14	28,067	0.05%
2021/02/03	12	47.69	26	48.05	47.20	-14	28,193	-0.05%
2021/02/02	23	47.02	9	46.73	46.70	14	28,299	0.05%
2021/02/01	77	46.07	14	47.27	46.75	63	28,457	0.22%
2021/01/29	73	49.44	88	49.36	47.90	-15	28,128	-0.05%
2021/01/28	1	46.60	2	47.60	46.55	-1	28,220	0.00%
2021/01/27	2	47.30	3	47.15	47.70	-1	28,560	0.00%
2021/01/26	27	47.53	2	47.15	47.15	25	29,167	0.09%
2021/01/25	6	47.58	23	48.37	48.10	-17	29,673	-0.06%
2021/01/22	22	46.43	15	46.45	46.45	7	30,115	0.02%
2021/01/21	2	46.00	2	45.40	45.40	0	30,797	0.00%
2021/01/20	23	46.05	9	45.21	45.30	14	32,476	0.04%
2021/01/19	41	47.69	22	48.20	47.55	19	32,656	0.06%
2021/01/18	10	45.44	9	46.09	47.65	1	33,008	0.00%
2021/01/15	36	47.29	21	47.64	47.05	15	33,369	0.04%
2021/01/14	22	48.54	1	48.10	48.10	21	33,472	0.06%
2021/01/13	12	48.18	4	48.00	48.20	8	33,635	0.02%
2021/01/12	51	48.66	9	48.62	48.25	42	33,857	0.12%
2021/01/11	22	49.57	5	49.49	49.45	17	34,026	0.05%
2021/01/08	35	48.00	8	48.11	48.20	27	34,121	0.08%
2021/01/07	53	48.53	48	48.43	47.75	5	34,457	0.01%
2021/01/06	11	47.41	7	47.61	47.10	4	35,051	0.01%
2021/01/05	17	48.96	14.1	48.38	48.65	2.9	35,154	0.01%
2021/01/04	39	49.71	59	50.83	49.10	-20	35,607	-0.06%
2020/12/31	31	54.11	6	54.28	53.60	25	35,064	0.07%
2020/12/30	23	56.08	22	55.76	56.20	1	34,948	0.00%
2020/12/29	25	56.31	19	56.51	55.90	6	35,653	0.02%
2020/12/28	2	55.90	2	55.00	55.20	0	35,848	0.00%
2020/12/25	11	54.95	6	54.43	54.60	5	36,510	0.01%
2020/12/24	6	55.00	9	54.90	54.70	-3	36,688	-0.01%
2020/12/23	30	54.73	34	54.86	54.30	-4	36,828	-0.01%
2020/12/22	12	53.28	0	0.00	53.10	12	37,382	0.03%
2020/12/21	5	54.64	12	55.34	55.50	-7	37,567	-0.02%
2020/12/18	64	54.91	105	55.56	55.80	-41	38,202	-0.11%	大賣/
2020/12/17	17	52.79	15	53.02	53.00	2	38,116	0.01%
2020/12/16	28	53.75	15	53.60	54.20	13	38,160	0.03%
2020/12/15	74	53.52	50	54.12	51.80	24	38,056	0.06%
2020/12/14	90	55.18	92	55.27	55.60	-2	37,801	-0.01%
2020/12/11	114.3	57.22	87	57.93	55.80	27.3	37,521	0.07%	大買/
2020/12/10	119	63.93	112	64.34	61.70	7	36,688	0.02%	大買/大賣/
2020/12/09	25	62.68	30	62.68	63.30	-5	36,539	-0.01%
2020/12/08	111	60.37	114	60.40	61.50	-3	37,342	-0.01%	大買/大賣/
2020/12/07	84	57.41	51	57.67	58.20	33	37,134	0.09%
2020/12/04	22	56.98	12	57.70	57.30	10	37,103	0.03%
2020/12/03	82	58.63	72	58.69	58.30	10	37,234	0.03%
2020/12/02	18	57.64	4.3	57.62	57.40	13.7	37,364	0.04%
2020/12/01	35	58.74	61	58.89	58.00	-26	38,275	-0.07%
2020/11/30	86	57.86	92	58.11	58.50	-6	38,300	-0.02%
2020/11/27	205	57.88	213	57.87	56.70	-8	37,928	-0.02%	大買/大賣/
2020/11/26	133	56.37	105	56.22	55.60	28	37,034	0.08%	大買/大賣/
2020/11/25	93	54.25	121	54.49	56.10	-28	36,177	-0.08%	大賣/
2020/11/24	16	51.16	22.5	51.42	51.00	-6.5	34,519	-0.02%
2020/11/23	14	49.91	17.1	50.70	50.90	-3.1	34,095	-0.01%
2020/11/20	19	50.21	10	49.92	49.65	9	33,763	0.03%
2020/11/19	66.5	50.75	74	50.82	50.30	-7.5	33,458	-0.02%
2020/11/18	30	49.31	43	49.29	49.75	-13	32,719	-0.04%
2020/11/17	15	47.68	16	48.03	47.65	-1	32,390	0.00%
2020/11/16	26	47.92	5	48.10	47.55	21	32,271	0.07%
2020/11/13	10	47.84	19	48.51	48.55	-9	32,114	-0.03%
2020/11/12	33	47.60	9	48.02	47.20	24	32,031	0.07%
2020/11/11	11	48.06	20	48.19	48.65	-9	32,081	-0.03%
2020/11/10	14	48.36	14	48.65	48.80	0	32,097	0.00%
2020/11/09	17	50.08	12	50.19	49.85	5	31,720	0.02%
2020/11/06	16	49.77	15	49.96	50.00	1	31,373	0.00%
2020/11/05	74	50.27	58	50.48	50.20	16	31,123	0.05%
2020/11/04	28	49.41	32	49.53	49.00	-4	30,304	-0.01%
2020/11/03	209	49.66	200	49.79	49.60	9	29,905	0.03%	大買/大賣/
2020/11/02	95	48.60	116	48.54	49.05	-21	29,259	-0.07%	大賣/
2020/10/30	56	50.38	42.1	49.33	48.15	13.9	28,635	0.05%
2020/10/29	146	51.96	99	52.27	51.90	47	27,928	0.17%	大買/
2020/10/28	61	51.75	96.4	51.92	53.00	-35.4	27,143	-0.13%
2020/10/27	13	49.55	29	49.25	48.75	-16	25,399	-0.06%
2020/10/26	41	49.11	43	49.18	49.45	-2	25,117	-0.01%
2020/10/23	67.1	48.07	66	48.28	49.00	1.1	24,608	0.00%
2020/10/22	7	46.42	6	46.47	47.00	1	24,019	0.00%
2020/10/21	13	46.44	21	46.29	46.10	-8	23,783	-0.03%
2020/10/20	32	46.31	11	46.52	45.90	21	23,587	0.09%
2020/10/19	39	47.54	29.1	47.36	47.25	9.9	23,359	0.04%
2020/10/16	28	48.09	14	47.69	47.40	14	23,270	0.06%
2020/10/15	95	50.24	85	49.73	49.30	10	22,868	0.04%
2020/10/14	91	50.82	94	51.11	50.70	-3	22,361	-0.01%
2020/10/13	19	48.97	7	48.89	49.40	12	21,443	0.06%
2020/10/12	101	48.40	121	48.56	49.40	-20	20,980	-0.10%	大買/大賣/
2020/10/08	16	46.77	17.1	47.03	47.00	-1.1	20,214	-0.01%
2020/10/07	39	46.49	41	46.69	46.55	-2	19,873	-0.01%
2020/10/06	72	46.91	70	47.06	46.90	2	19,520	0.01%
2020/10/05	61	43.96	66	44.06	45.60	-5	18,668	-0.03%
2020/09/30	148	43.35	142	43.45	42.70	6	18,081	0.03%	大買/大賣/
2020/09/29	3	41.87	9	42.54	41.65	-6	17,218	-0.03%
2020/09/28	52.1	42.48	39	42.49	43.10	13.1	16,997	0.08%
2020/09/25	68	44.66	65	44.17	42.65	3	16,664	0.02%
2020/09/24	19	45.96	41	46.06	44.75	-22	15,808	-0.14%
2020/09/23	52	46.59	43	46.54	47.10	9	15,373	0.06%
2020/09/22	57	48.50	38	49.12	48.40	19	14,434	0.13%
2020/09/21	9	51.77	12	52.03	51.50	-3	13,840	-0.02%
2020/09/18	22	51.83	18	51.77	51.20	4	13,532	0.03%
2020/09/17	51	52.53	33	52.37	51.30	18	13,284	0.14%
2020/09/16	8	51.44	16	52.42	51.60	-8	12,833	-0.06%
2020/09/15	29	51.61	19	51.71	52.00	10	12,553	0.08%
2020/09/14	70	50.68	71	50.95	51.50	-1	12,216	-0.01%
2020/09/11	217	53.75	204.9	54.14	52.40	12.1	11,514	0.11%	大買/大賣/
2020/09/10	62	51.44	66.6	51.91	53.40	-4.6	10,049	-0.05%
2020/09/09	17	49.72	23.7	49.71	49.75	-6.7	9,160	-0.07%
2020/09/08	37	49.19	70	49.27	48.50	-33	8,760	-0.38%
2020/09/07	85	50.61	90	49.02	51.00	-5	8,130	-0.06%
2020/09/04	198	46.15	193	46.12	46.60	5	7,381	0.07%	大買/大賣/
2020/09/03	24	43.07	54	43.24	44.30	-30	6,205	-0.48%
2020/09/02	38	40.71	74	41.32	42.15	-36	5,672	-0.63%
2020/09/01	35	39.21	75	39.63	39.95	-40	5,137	-0.78%
2020/08/31	3	36.33	9	36.26	37.60	-6	4,513	-0.13%
2020/08/28	8	34.63	0	0.00	34.55	8	4,125	0.19%
2020/08/27	0	0.00	2	32.80	33.00	-2	3,918	-0.05%
2020/08/26	9	32.60	0	0.00	32.60	9	3,893	0.23%
2020/08/25	4	32.73	15	32.75	32.75	-11	3,897	-0.28%
2020/08/24	38	32.71	5	32.79	32.80	33	3,914	0.84%
2020/08/21	48	32.79	0	0.00	32.75	48	4,006	1.20%
2020/08/20	70	32.71	16	33.12	32.65	54	3,967	1.36%
2020/08/19	37	34.17	4	34.55	34.25	33	3,841	0.86%
2020/08/18	21	34.32	3	34.60	34.05	18	3,756	0.48%
2020/08/17	9	33.27	99	32.91	34.50	-90	3,596	-2.50%
2020/08/14	11	31.33	5	31.80	31.40	6	3,273	0.18%
2020/08/13	1	31.15	0	0.00	31.10	1	3,029	0.03%
2020/08/12	1	30.85	2	30.95	31.25	-1	3,091	-0.03%
2020/08/11	1	30.65	11	30.91	31.10	-10	3,108	-0.32%
2020/08/10	9	30.93	13	31.23	31.10	-4	3,180	-0.13%
2020/08/07	12	30.66	3.1	30.75	30.70	8.9	3,199	0.28%
2020/08/06	16	30.77	2	30.90	30.90	14	3,250	0.43%
2020/08/05	12	30.74	8	30.60	30.90	4	3,318	0.12%
2020/08/04	9	30.84	9	31.04	30.90	0	3,392	0.00%
2020/08/03	26.1	30.80	3	31.08	30.90	23.1	3,406	0.68%
2020/07/31	12	30.59	10	30.54	30.60	2	3,347	0.06%
2020/07/30	44	30.22	12	30.29	30.45	32	3,316	0.96%
2020/07/29	10	29.53	96	29.55	29.80	-86	3,276	-2.62%
2020/07/28	73	29.44	9	29.35	29.10	64	3,251	1.97%
2020/07/27	14	29.63	10	29.76	29.65	4	3,272	0.12%
2020/07/24	25	30.59	3	30.93	30.35	22	3,252	0.68%
2020/07/23	21	30.78	0	0.00	31.55	21	3,207	0.65%
2020/07/22	0	0.00	3	29.70	30.75	-3	3,084	-0.10%
2020/07/20	15	28.85	7	28.86	28.90	8	2,805	0.29%
2020/07/17	5	28.80	7	28.80	28.70	-2	2,808	-0.07%
2020/07/16	4	28.79	6	29.08	29.00	-2	2,818	-0.07%
2020/07/15	9	29.16	70	29.35	28.90	-61	2,787	-2.19%
2020/07/14	2	28.55	5	28.55	28.70	-3	2,724	-0.11%
2020/07/13	2	28.85	0	0.00	29.00	2	2,715	0.07%
2020/07/10	8	28.74	8	28.55	28.90	0	2,733	0.00%
2020/07/09	0	0.00	10	28.90	28.90	-10	2,707	-0.37%
2020/07/08	2	28.55	11.1	28.47	28.55	-9.1	2,702	-0.34%
2020/07/07	20	28.78	0	0.00	28.50	20	2,705	0.74%
2020/07/06	25	28.13	15	28.20	28.20	10	2,648	0.38%
2020/07/03	18	28.09	15	28.01	28.05	3	2,658	0.11%
2020/07/02	15	28.03	0	0.00	28.30	15	2,692	0.56%
2020/06/30	0	0.00	9	27.65	27.65	-9	2,676	-0.34%
2020/06/29	0	0.00	1	27.70	27.60	-1	2,695	-0.04%
2020/06/23	10	27.71	10	27.62	27.55	0	2,745	0.00%
2020/06/22	0	0.00	20	27.50	27.55	-20	2,750	-0.73%
2020/06/19	21	27.35	4	27.45	27.15	17	2,778	0.61%
2020/06/18	17	27.48	3	27.63	27.65	14	2,775	0.50%
2020/06/17	0	0.00	7	27.59	27.80	-7	2,777	-0.25%
2020/06/16	14	27.53	0	0.00	27.70	14	2,814	0.50%
2020/06/15	6	27.78	15	27.57	27.40	-9	2,895	-0.31%
2020/06/12	23	27.58	9	27.43	27.40	14	2,906	0.48%
2020/06/11	10	28.36	18	28.41	28.20	-8	2,896	-0.28%
2020/06/10	20	28.76	2	28.90	28.65	18	2,904	0.62%
2020/06/09	5	29.05	9	29.08	29.00	-4	2,968	-0.13%
2020/06/08	12	29.15	6	29.11	29.05	6	3,081	0.19%
2020/06/05	5	28.73	0	0.00	29.20	5	3,054	0.16%
2020/06/04	11	28.32	14	28.22	28.30	-3	3,067	-0.10%
2020/06/03	8	28.14	4	28.10	28.10	4	3,093	0.13%
2020/06/02	19	28.49	15	28.33	28.15	4	3,074	0.13%
2020/06/01	10	28.77	0	0.00	28.65	10	3,033	0.33%
2020/05/29	16	28.72	1	28.95	28.50	15	3,015	0.50%
2020/05/28	36	28.94	24	28.77	29.20	12	2,941	0.41%
2020/05/27	14	27.87	0	0.00	28.00	14	2,845	0.49%
2020/05/26	9	27.75	4	27.60	27.60	5	2,843	0.18%
2020/05/25	22	27.64	9	27.74	27.70	13	2,892	0.45%
2020/05/22	6	27.30	11	27.52	27.40	-5	2,924	-0.17%
2020/05/21	8	27.43	21	27.57	27.65	-13	2,917	-0.45%
2020/05/20	5	27.67	0	0.00	27.60	5	2,918	0.17%
2020/05/19	11	27.97	12	27.70	27.70	-1	2,894	-0.03%
2020/05/18	5	27.51	2	27.60	27.55	3	2,857	0.10%
2020/05/15	4	27.55	9	27.78	27.55	-5	2,868	-0.17%
2020/05/14	2	27.25	18	27.57	27.50	-16	2,833	-0.56%
2020/05/13	30	27.09	10	27.53	27.50	20	2,818	0.71%
2020/05/12	20	27.21	5	27.43	27.65	15	2,768	0.54%
2020/05/11	8	26.79	10	26.86	27.20	-2	2,698	-0.07%
2020/05/08	2.1	25.30	1	26.00	26.00	1.1	2,614	0.04%
2020/05/07	0	0.00	10	25.15	25.20	-10	2,612	-0.38%
2020/05/06	2	25.08	4	25.19	25.05	-2	2,663	-0.08%
2020/05/05	2	25.35	0	0.00	25.35	2	2,800	0.07%
2020/05/04	10	24.87	6	24.80	24.85	4	2,837	0.14%
2020/04/30	11	25.39	3	25.22	25.30	8	2,910	0.27%
2020/04/29	3	25.12	23	25.03	25.00	-20	2,926	-0.68%
2020/04/28	2	24.90	11	24.91	24.95	-9	2,994	-0.30%
2020/04/27	3	24.65	3	24.52	24.90	0	3,083	0.00%
2020/04/24	3	24.02	0	0.00	24.00	3	3,107	0.10%
2020/04/23	0	0.00	4	23.74	23.75	-4	3,249	-0.12%
2020/04/22	9	23.33	5	23.45	23.60	4	3,514	0.11%
2020/04/21	37	23.88	36	23.94	23.60	1	3,509	0.03%
2020/04/17	14	24.54	23	24.72	24.40	-9	3,533	-0.25%
2020/04/16	3	24.05	21	24.14	24.30	-18	3,575	-0.50%
2020/04/15	2	24.13	0	0.00	24.40	2	3,667	0.05%
2020/04/14	6	23.68	0	0.00	23.80	6	3,675	0.16%
2020/04/13	20	23.57	16	23.65	23.55	4	3,712	0.11%
2020/04/10	13	23.56	4	23.46	23.65	9	3,715	0.24%
2020/04/09	2	23.40	1	23.75	23.25	1	3,793	0.03%
2020/04/08	11	23.30	0	0.00	23.35	11	3,904	0.28%
2020/04/07	6	22.78	8	22.78	23.15	-2	4,070	-0.05%
2020/04/06	0	0.00	10	22.35	22.25	-10	4,032	-0.25%
2020/03/31	7	22.05	3	22.33	22.35	4	4,018	0.10%
2020/03/30	0	0.00	55	21.96	22.10	-55	4,027	-1.37%
2020/03/27	10	22.35	10	22.00	21.80	0	4,025	0.00%
2020/03/25	5	21.80	10	21.80	21.85	-5	3,996	-0.13%
2020/03/24	7	20.97	0	0.00	20.85	7	3,954	0.18%
2020/03/23	10	20.50	0	0.00	20.70	10	3,969	0.25%
2020/03/20	4	20.85	0	0.00	20.70	4	3,963	0.10%
2020/03/19	3	19.80	39.8	20.29	19.70	-36.8	3,930	-0.93%
2020/03/18	0	0.00	33	21.86	21.85	-33	3,853	-0.86%
2020/03/17	75	21.67	0	0.00	21.70	75	3,843	1.95%
2020/03/16	0	0.00	85	22.23	22.20	-85	3,825	-2.22%
2020/03/13	97	21.79	75	22.28	22.35	22	3,768	0.58%
2020/03/12	207	23.62	236	23.32	23.45	-29	3,674	-0.79%	大買/大賣/
2020/03/11	4	25.05	2	24.95	24.60	2	3,549	0.06%
2020/03/10	41	24.95	130	24.85	25.00	-89	3,530	-2.52%	大賣/
2020/03/09	0	0.00	16	25.18	25.05	-16	3,467	-0.46%
2020/03/06	0	0.00	2	26.25	26.05	-2	3,436	-0.06%
2020/03/04	21	25.95	10	26.10	26.10	11	3,463	0.32%
2020/03/03	0	0.00	21	26.40	26.35	-21	3,466	-0.61%
2020/03/02	1	26.10	0	0.00	25.80	1	3,465	0.03%
2020/02/26	6	26.57	4	26.70	26.55	2	3,373	0.06%
2020/02/25	11	26.36	10	26.35	26.30	1	3,311	0.03%
2020/02/24	6	26.86	0	0.00	26.75	6	3,251	0.18%
2020/02/19	10	27.05	10	27.30	27.50	0	3,185	0.00%
2020/02/18	6	27.49	0	0.00	27.40	6	3,155	0.19%
2020/02/17	1	27.60	0	0.00	28.05	1	3,170	0.03%
2020/02/14	30	27.30	31	27.43	27.45	-1	3,146	-0.03%
2020/02/13	30	27.68	4	27.91	27.55	26	3,075	0.85%
2020/02/12	1	28.00	0	0.00	28.05	1	3,030	0.03%
2020/02/11	2	28.25	2	28.00	28.05	0	2,997	0.00%
2020/02/10	1	28.10	10	28.00	28.20	-9	2,951	-0.30%
2020/02/07	2	28.58	4	28.80	28.40	-2	2,903	-0.07%
2020/02/06	1	28.40	8	28.89	28.70	-7	2,842	-0.25%
2020/02/05	2	27.65	0	0.00	27.80	2	2,690	0.07%
2020/02/04	2	27.50	0	0.00	27.60	2	2,610	0.08%
2020/02/03	1	26.55	3	26.78	26.90	-2	2,527	-0.08%
2020/01/31	1	26.80	1	27.15	27.05	0	2,446	0.00%
2020/01/30	0	0.00	30	26.52	26.45	-30	2,344	-1.28%
2020/01/17	59	27.36	50	26.95	27.15	9	2,170	0.41%
2020/01/16	23	27.91	59	26.75	27.85	-36	2,020	-1.78%
2020/01/15	0	0.00	2	26.10	26.10	-2	1,757	-0.11%
2020/01/14	4	26.06	1	26.00	26.05	3	1,750	0.17%
2020/01/13	10	25.63	0	0.00	25.95	10	1,732	0.58%
2020/01/10	12	25.98	0	0.00	26.00	12	1,698	0.71%
2020/01/09	3	25.75	20	26.25	26.45	-17	1,620	-1.05%
2020/01/08	10	25.05	10	25.30	25.15	0	1,500	0.00%
2020/01/07	20	25.40	2	25.45	25.45	18	1,445	1.25%
2020/01/06	2	25.35	1	25.25	25.20	1	1,388	0.07%
2020/01/03	10	25.10	2	25.33	25.60	8	1,351	0.59%
2020/01/02	3	25.07	2	25.40	25.55	1	1,251	0.08%
2019/12/31	5	24.13	20	24.61	24.30	-15	1,110	-1.35%
2019/12/27	0	0.00	0.9	22.65	22.80	-0.9	899	-0.10%
2019/12/24	0	0.00	10	22.30	22.45	-10	856	-1.17%
2019/12/13	0	0.00	1	21.80	21.70	-1	721	-0.14%
2019/12/06	10	21.30	0	0.00	21.30	10	680	1.47%
2019/12/02	11	21.35	0	0.00	21.30	11	647	1.70%
2019/11/29	5	21.70	2	21.70	21.70	3	628	0.48%
2019/11/20	0	0.00	1	21.40	21.35	-1	646	-0.15%
2019/11/19	1	21.40	1	21.40	21.40	0	640	0.00%
2019/11/15	0	0.00	4	21.30	21.25	-4	636	-0.63%
2019/11/14	1	21.00	0	0.00	21.35	1	623	0.16%
2019/11/13	176	20.90	4	21.00	20.85	172	568	30.26%	大買/鉅額交易
2019/11/11	0	0.00	30	20.50	20.50	-30	528	-5.68%
2019/11/08	0	0.00	1	20.55	20.60	-1	527	-0.19%
2019/11/07	0	0.00	1	20.60	20.55	-1	529	-0.19%
2019/10/31	1	20.35	0	0.00	20.35	1	567	0.18%
2019/10/25	5	20.25	5	20.30	20.35	0	577	0.00%
2019/10/22	5	20.20	5	20.35	20.40	0	576	0.00%
2019/10/16	0	0.00	3	20.30	20.35	-3	566	-0.53%
2019/10/07	9	20.20	0	0.00	20.20	9	580	1.55%
2019/10/03	0	0.00	1	20.05	20.10	-1	586	-0.17%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/25	0	0.00	2	20.40	20.30	-2	600	-0.33%
2019/09/23	0	0.00	3	20.50	20.40	-3	624	-0.48%
2019/09/17	2	20.25	0	0.00	20.25	2	667	0.30%
2019/09/12	5	20.25	0	0.00	20.30	5	677	0.74%
2019/09/11	1	20.25	0	0.00	20.30	1	685	0.15%
2019/09/05	2	20.35	0	0.00	20.30	2	680	0.29%
2019/09/02	5	20.25	0	0.00	20.25	5	694	0.72%
2019/08/30	9	20.15	0	0.00	20.25	9	697	1.29%
2019/08/28	2	20.05	0	0.00	20.05	2	692	0.29%
2019/08/26	1	20.90	0	0.00	20.90	1	651	0.15%
2019/08/23	1	21.00	20	21.05	21.00	-19	634	-2.99%
2019/08/21	2	20.95	0	0.00	21.00	2	692	0.29%
2019/08/19	5	21.00	0	0.00	21.00	5	699	0.71%
2019/08/13	1	20.95	0	0.00	20.95	1	731	0.14%
2019/08/05	0	0.00	40	20.85	20.85	-40	853	-4.69%
2019/08/02	0	0.00	15	20.92	20.80	-15	864	-1.74%
2019/08/01	0	0.00	4	21.00	20.95	-4	894	-0.45%
2019/07/31	0	0.00	1	21.10	21.05	-1	894	-0.11%
2019/07/29	1	21.05	0	0.00	21.05	1	906	0.11%
2019/07/19	10	21.05	0	0.00	21.10	10	914	1.09%
2019/07/17	1	21.20	0	0.00	21.15	1	915	0.11%
2019/07/12	1	21.35	2	21.35	21.35	-1	915	-0.11%
2019/07/11	1	21.30	0	0.00	21.20	1	909	0.11%
2019/07/09	10	21.15	0	0.00	21.20	10	916	1.09%
2019/07/08	10	21.20	0	0.00	21.15	10	915	1.09%
2019/07/01	10	21.25	0	0.00	21.20	10	955	1.05%
2019/06/28	30	21.27	0	0.00	21.20	30	937	3.20%
2019/06/27	10	21.25	0	0.00	21.35	10	932	1.07%
2019/06/25	20	21.35	2	21.40	21.35	18	923	1.95%
2019/05/30	0	0.00	1	20.90	20.80	-1	862	-0.12%
2019/05/27	0	0.00	1	20.70	20.65	-1	799	-0.13%
2019/05/24	1	20.70	0	0.00	20.70	1	803	0.12%
2019/05/21	0	0.00	0.6	20.90	21.05	-0.6	792	-0.08%
2019/05/20	2	20.95	0	0.00	21.05	2	781	0.26%
2019/05/16	0	0.00	1	21.00	21.05	-1	733	-0.14%
2019/05/15	0	0.00	4	21.20	21.00	-4	703	-0.57%
2019/05/13	0	0.00	32	21.37	21.25	-32	668	-4.78%
2019/05/09	0	0.00	14	21.03	21.15	-14	611	-2.29%
2019/05/08	20	20.85	0	0.00	20.80	20	555	3.60%
2019/05/02	0	0.00	13	20.95	20.95	-13	526	-2.47%
2019/04/30	0.8	20.80	0	0.00	20.80	0.8	518	0.16%
2019/04/29	0	0.00	1	20.85	20.70	-1	516	-0.19%
2019/04/25	1	20.95	0	0.00	20.95	1	499	0.20%
2019/04/24	10	20.99	0	0.00	21.00	10	497	2.01%
2019/04/23	10	20.73	0	0.00	20.70	10	481	2.08%
2019/04/18	4	20.65	0	0.00	20.60	4	465	0.86%
2019/04/17	2	20.65	0	0.00	20.65	2	458	0.44%
2019/04/16	2	20.60	0	0.00	20.75	2	451	0.44%
2019/04/11	2	20.60	0	0.00	20.65	2	447	0.45%
2019/04/09	3	20.60	0	0.00	20.70	3	406	0.74%
2019/04/08	1	20.65	0	0.00	20.70	1	399	0.25%
2019/04/03	20	20.80	20	20.65	20.65	0	394	0.00%
2019/03/29	0	0.00	0.2	20.60	20.65	-0.2	402	-0.05%
2019/03/22	2	20.40	2	20.50	20.40	0	402	0.00%
2019/03/08	0	0.00	1	20.30	20.30	-1	421	-0.24%
2019/02/19	0	0.00	1	20.40	20.30	-1	396	-0.25%
2019/02/15	1	20.15	0	0.00	20.20	1	412	0.24%
2019/01/30	0	0.00	1	19.85	19.90	-1	436	-0.23%
2018/12/25	17	19.10	0	0.00	19.05	17	892	1.91%
2018/12/21	13	19.38	0	0.00	19.40	13	880	1.48%
2018/12/19	2	19.70	36	19.70	19.70	-34	872	-3.90%
2018/12/04	5	20.20	0	0.00	20.20	5	939	0.53%
2018/11/21	0	0.00	10	20.40	20.35	-10	1,019	-0.98%
2018/10/25	0	0.00	5	20.00	20.00	-5	1,059	-0.47%
2018/10/12	0	0.00	2	20.15	20.90	-2	1,065	-0.19%
2018/10/11	0	0.00	2	20.30	20.15	-2	1,099	-0.18%
2018/10/09	1	20.90	0	0.00	20.85	1	1,090	0.09%
2018/10/05	4	21.33	0	0.00	21.10	4	1,073	0.37%
2018/10/04	0	0.00	13	21.75	21.65	-13	1,037	-1.25%
2018/10/03	0	0.00	1	21.00	21.00	-1	961	-0.10%
2018/09/27	1	20.65	0	0.00	20.75	1	1,061	0.09%
2018/09/20	10	20.70	0	0.00	20.70	10	1,032	0.97%
2018/09/18	0	0.00	1	20.20	20.25	-1	1,005	-0.10%
2018/09/17	0	0.00	3	20.13	20.25	-3	1,019	-0.29%
2018/09/12	0.1	19.90	0	0.00	19.80	0.1	1,032	0.01%
2018/09/10	4	19.80	50	19.80	20.00	-46	1,045	-4.40%
2018/09/06	5	20.30	0	0.00	20.35	5	1,115	0.45%
2018/09/05	5	20.40	2	20.45	20.35	3	1,152	0.26%
2018/09/03	5	20.45	0	0.00	20.45	5	1,171	0.43%
2018/08/31	5	20.35	2	20.45	20.55	3	1,176	0.26%
2018/08/30	5	20.55	0	0.00	20.45	5	1,183	0.42%
2018/08/29	10.1	20.55	0	0.00	20.60	10.1	1,200	0.84%
2018/08/28	2	21.38	5	21.40	21.40	-3	1,159	-0.26%
2018/08/27	3	21.40	0	0.00	21.45	3	1,131	0.27%
2018/08/22	0	0.00	15	21.05	21.10	-15	1,117	-1.34%
2018/08/17	2	20.90	0	0.00	21.00	2	1,190	0.17%
2018/08/16	0	0.00	2	20.70	20.80	-2	1,174	-0.17%
2018/08/10	4	21.30	0	0.00	21.30	4	1,191	0.34%
2018/08/06	0	0.00	3	21.50	21.60	-3	1,256	-0.24%
2018/08/01	0	0.00	15	21.55	21.55	-15	1,295	-1.16%
2018/07/26	0	0.00	2	21.75	21.75	-2	1,304	-0.15%
2018/07/25	12	21.70	0	0.00	21.70	12	1,311	0.91%
2018/07/19	0	0.00	1	21.45	21.45	-1	1,311	-0.08%
2018/07/18	0	0.00	2	21.43	21.35	-2	1,331	-0.15%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/16	0	0.00	4	21.13	21.10	-4	1,362	-0.29%
2018/07/12	0	0.00	2	21.00	21.05	-2	1,399	-0.14%
2018/07/11	2	20.78	2	21.00	20.85	0	1,422	0.00%
2018/07/10	1	20.75	1	20.95	20.90	0	1,395	0.00%
2018/07/09	4	20.65	1	21.00	20.75	3	1,420	0.21%
2018/07/06	0	0.00	1	20.25	20.30	-1	1,402	-0.07%
2018/07/05	5	20.30	0	0.00	20.25	5	1,458	0.34%
2018/07/02	1	20.70	0	0.00	20.70	1	2,149	0.05%
2018/06/28	0	0.00	1	20.95	20.85	-1	2,229	-0.04%
2018/06/27	1	20.70	0	0.00	20.70	1	2,499	0.04%
2018/06/19	1	20.85	1	21.05	20.85	0	2,608	0.00%
2018/06/15	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	1	21.70	21.20	-1	2,592	-0.04%
2018/06/13	0	0.00	100	20.80	21.20	-100	2,530	-3.95%
2018/06/12	0	0.00	60	20.70	20.75	-60	2,504	-2.40%
2018/06/07	50	21.20	0	0.00	21.20	50	2,500	2.00%
2018/05/25	2	21.13	1	21.50	21.05	1	2,449	0.04%
2018/05/22	1	21.15	0	0.00	21.10	1	2,404	0.04%
2018/05/18	15	20.95	0	0.00	20.95	15	2,405	0.62%
2018/05/17	0	0.00	1	21.05	20.95	-1	2,415	-0.04%
2018/05/14	0	0.00	1	21.15	20.95	-1	2,424	-0.04%
2018/05/11	10	20.90	0	0.00	21.20	10	2,409	0.42%
2018/05/10	2	20.85	3	20.80	20.90	-1	2,389	-0.04%
2018/05/08	0	0.00	1	20.85	20.95	-1	2,394	-0.04%
2018/04/27	0	0.00	3	21.25	21.30	-3	2,413	-0.12%
2018/04/26	0	0.00	10	21.31	21.30	-10	2,431	-0.41%
2018/04/25	4	21.45	0	0.00	21.55	4	2,426	0.16%
2018/04/24	0	0.00	5	21.62	21.65	-5	2,429	-0.21%
2018/04/23	2	22.13	0	0.00	22.25	2	2,459	0.08%
2018/04/20	8	22.82	6	22.73	22.40	2	2,436	0.08%
2018/04/19	4	22.30	0	0.00	22.25	4	2,363	0.17%
2018/04/18	1	21.85	2	22.13	22.20	-1	2,349	-0.04%
2018/04/17	7	22.21	0	0.00	21.85	7	2,361	0.30%
2018/04/16	3	22.28	0	0.00	22.55	3	2,358	0.13%
2018/04/13	1	22.45	0	0.00	22.40	1	2,328	0.04%
2018/04/12	7	22.69	15	22.70	22.85	-8	2,309	-0.35%
2018/04/11	13	22.60	0	0.00	23.30	13	2,292	0.57%
2018/04/10	18.1	23.71	27	23.21	22.80	-8.9	2,251	-0.39%
2018/04/09	79	24.22	91.9	24.24	24.40	-12.9	2,110	-0.61%
2018/04/03	2	22.30	100	22.95	22.70	-98	1,772	-5.53%
2018/04/02	11	22.02	12	22.23	21.90	-1	1,670	-0.06%
2018/03/31	2	21.90	1	21.90	22.00	1	1,676	0.06%
2018/03/30	36	22.03	33	22.08	22.00	3	1,650	0.18%
2018/03/29	56	21.37	51	21.61	21.60	5	1,451	0.34%
2018/03/28	0	0.00	1	20.80	20.65	-1	1,417	-0.07%
2018/03/27	1	20.60	0	0.00	20.65	1	1,464	0.07%
2018/03/19	0	0.00	1	21.00	20.95	-1	1,919	-0.05%
2018/03/09	1	20.10	2	20.20	20.05	-1	2,045	-0.05%
2018/03/07	0	0.00	1	20.05	20.05	-1	2,104	-0.05%
2018/02/26	0	0.00	10	20.50	20.40	-10	2,767	-0.36%
2018/02/23	1	20.20	0	0.00	20.45	1	2,817	0.04%
2018/02/09	10	20.15	0	0.00	20.05	10	2,838	0.35%
2018/02/06	3	20.18	2	20.23	19.80	1	2,837	0.04%
2018/02/05	2	20.78	0	0.00	20.85	2	2,805	0.07%
2018/02/01	1	21.05	0	0.00	21.05	1	2,868	0.03%
2018/01/30	1	21.15	1	21.15	21.10	0	2,999	0.00%
2018/01/29	2	21.70	0	0.00	21.55	2	2,975	0.07%
2018/01/25	2	21.70	0	0.00	21.55	2	2,995	0.07%
2018/01/22	0	0.00	10	21.82	21.75	-10	3,025	-0.33%
2018/01/19	0	0.00	1	22.10	21.95	-1	3,046	-0.03%
2018/01/18	0	0.00	1	22.25	22.10	-1	3,056	-0.03%
2018/01/17	2	22.35	0	0.00	22.40	2	3,080	0.06%
2018/01/15	0	0.00	2	21.90	21.95	-2	3,154	-0.06%
2018/01/11	2	21.60	2	21.75	21.75	0	3,218	0.00%
2018/01/04	15	22.45	0	0.00	22.40	15	3,402	0.44%