中興電 (1513)-元富-板橋券商分點個股進出

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
180.0
漲跌
▲2.5
漲幅
+1.41%
成交量
14,318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: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-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋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
2024/05/07	13.1	178.77	16	179.03	180.00	-2.9	52,419	-0.01%
2024/05/06	9.3	176.55	7.2	175.87	177.50	2.1	52,282	0.00%
2024/05/03	19.1	179.63	20.2	180.76	178.50	-1.1	52,072	0.00%
2024/05/02	16.1	182.89	3.4	184.15	181.50	12.8	51,753	0.02%
2024/04/30	6	183.92	6	183.75	184.00	0	51,643	0.00%
2024/04/29	20.3	187.26	8	186.69	186.00	12.3	51,533	0.02%
2024/04/26	12	190.54	7	190.14	188.50	5	51,334	0.01%
2024/04/25	30	191.92	32	191.00	191.00	-2	51,103	0.00%
2024/04/24	26.1	192.25	30	193.22	194.50	-4	50,876	-0.01%
2024/04/23	45	188.33	39	188.24	188.50	6	50,409	0.01%
2024/04/22	45.6	193.44	45	195.48	185.00	0.6	49,867	0.00%
2024/04/19	122.1	199.47	66	199.75	197.50	56.1	49,722	0.11%	大買/
2024/04/18	110	207.42	61.2	206.01	203.50	48.8	48,651	0.10%	大買/
2024/04/17	53.1	199.53	77.1	203.92	209.50	-24	47,241	-0.05%
2024/04/16	74.8	194.10	113.3	193.81	190.50	-38.5	46,063	-0.08%	大賣/
2024/04/15	196.4	209.56	108.4	202.41	203.00	88	45,031	0.20%	大買/大賣/
2024/04/12	125.2	200.16	161.7	203.14	212.00	-36.5	43,106	-0.08%	大買/大賣/
2024/04/11	58.8	190.94	170.1	189.90	193.00	-111.3	41,192	-0.27%	大賣/鉅額交易
2024/04/10	100.2	183.25	49.1	185.00	183.00	51.2	39,715	0.13%
2024/04/09	93.3	185.49	102.1	187.21	185.00	-8.8	38,905	-0.02%	大賣/
2024/04/08	35.5	180.34	30	181.98	182.00	5.5	37,888	0.01%
2024/04/03	2.1	177.76	2.1	178.05	178.50	0	37,537	0.00%
2024/04/02	17	179.59	25.2	179.10	178.50	-8.1	37,896	-0.02%
2024/04/01	45.1	179.63	33.1	181.19	177.50	12	37,647	0.03%
2024/03/29	24	176.71	34	176.93	179.50	-10	37,363	-0.03%
2024/03/28	62.2	179.88	65	180.10	177.00	-2.8	37,041	-0.01%
2024/03/27	122.2	181.95	79	180.53	176.00	43.1	36,624	0.12%	大買/
2024/03/26	125.4	190.89	136.2	193.48	187.00	-10.8	35,782	-0.03%	大買/大賣/
2024/03/25	50.3	185.05	77.4	185.10	185.00	-27.1	34,312	-0.08%
2024/03/22	81.1	182.16	96.1	181.91	177.50	-15	33,672	-0.04%
2024/03/21	64	182.83	72	182.42	181.50	-8	33,132	-0.02%
2024/03/20	83	178.32	71	177.53	177.00	12	32,525	0.04%
2024/03/19	122.4	181.41	70	182.03	180.00	52.4	32,176	0.16%	大買/
2024/03/18	67.3	176.45	69	177.33	178.50	-1.7	31,332	-0.01%
2024/03/15	104	171.27	73.2	170.13	169.50	30.8	30,161	0.10%	大買/
2024/03/14	115.4	171.59	133	172.48	173.00	-17.6	29,428	-0.06%	大買/大賣/
2024/03/13	142.1	176.28	126.5	177.09	173.50	15.6	28,573	0.05%	大買/大賣/
2024/03/12	55.1	169.26	77.3	171.16	170.00	-22.2	27,673	-0.08%
2024/03/11	17.2	163.92	26	164.87	164.50	-8.8	27,174	-0.03%
2024/03/08	70.6	163.69	61.1	162.97	161.50	9.5	27,954	0.03%
2024/03/07	32	169.84	21	171.31	171.00	11	27,655	0.04%
2024/03/06	46.1	171.88	60.1	171.99	174.00	-13.9	27,315	-0.05%
2024/03/05	82	172.35	71	171.44	169.00	11	26,916	0.04%
2024/03/04	67.4	167.91	40.4	167.64	167.00	27	26,085	0.10%
2024/03/01	86.3	172.62	81.8	172.65	171.00	4.6	25,637	0.02%
2024/02/29	47	163.52	63.2	166.70	171.00	-16.1	25,071	-0.06%
2024/02/27	76	156.14	108.6	155.59	155.50	-32.6	24,554	-0.13%	大賣/
2024/02/26	188.5	152.14	504.3	153.44	153.00	-315.8	23,116	-1.37%	大買/大賣/鉅額交易
2024/02/23	36	141.01	104.1	141.58	143.00	-68.1	21,278	-0.32%	大賣/
2024/02/22	61.8	133.67	35.2	133.76	133.50	26.6	20,025	0.13%
2024/02/21	81.7	133.01	186.1	131.47	132.50	-104.4	19,435	-0.54%	大賣/鉅額交易
2024/02/20	27	127.22	36.2	128.02	128.00	-9.2	18,717	-0.05%
2024/02/19	33.2	131.77	40.2	131.36	129.50	-7	18,222	-0.04%
2024/02/16	84.5	127.45	62.6	126.89	129.00	22	17,327	0.13%
2024/02/15	11.1	120.69	7	120.71	120.50	4.1	16,675	0.02%
2024/02/05	32.3	123.11	6	123.17	122.50	26.3	16,458	0.16%
2024/02/02	21.1	127.63	30.8	126.81	124.50	-9.7	16,382	-0.06%
2024/02/01	15.7	121.06	25	122.45	126.00	-9.3	15,842	-0.06%
2024/01/31	0	0.00	2	117.50	119.50	-2	15,471	-0.01%
2024/01/30	2.2	121.42	0	0.00	118.50	2.2	15,427	0.01%
2024/01/29	5.1	120.00	4	120.12	120.50	1.1	15,401	0.01%
2024/01/26	0	0.00	2	119.00	119.00	-2	15,358	-0.01%
2024/01/25	102.5	118.99	0.1	119.00	118.00	102.4	15,376	0.67%	大買/鉅額交易
2024/01/24	2	120.47	3	120.50	119.50	-1	15,377	-0.01%
2024/01/23	5.1	120.61	7.3	120.76	120.50	-2.2	15,353	-0.01%
2024/01/22	0.9	118.48	2	117.50	118.50	-1.1	15,229	-0.01%
2024/01/19	2	116.00	0	0.00	115.50	2	15,158	0.01%
2024/01/18	2.2	115.74	1	116.00	115.50	1.2	15,123	0.01%
2024/01/17	17.1	116.73	16	116.94	115.00	1.1	15,100	0.01%
2024/01/16	3.5	119.36	2	120.50	118.50	1.5	15,014	0.01%
2024/01/15	17.5	122.35	22	123.00	121.50	-4.5	14,985	-0.03%
2024/01/12	12.6	121.66	11	120.64	120.50	1.6	14,450	0.01%
2024/01/11	2	118.50	2	119.50	119.00	0	14,280	0.00%
2024/01/10	12.6	120.51	7.6	120.33	119.50	5	14,256	0.04%
2024/01/09	6.1	119.67	13	119.85	120.00	-6.9	14,231	-0.05%
2024/01/08	0.2	119.00	2	119.25	118.00	-1.8	14,041	-0.01%
2024/01/05	3	119.00	3	119.00	119.50	0	13,983	0.00%
2024/01/04	5	118.40	5.1	118.00	118.50	-0.1	13,953	0.00%
2024/01/03	9.1	119.88	8	119.50	120.00	1.1	13,844	0.01%
2024/01/02	3.3	118.50	8	118.66	119.00	-4.7	13,740	-0.03%
2023/12/29	11.5	115.96	2	115.00	116.50	9.5	13,628	0.07%
2023/12/28	71.4	121.18	55.2	121.74	119.00	16.2	13,402	0.12%
2023/12/27	5	116.50	2	116.00	116.00	3	13,064	0.02%
2023/12/26	4.3	116.38	3	116.17	116.50	1.3	13,137	0.01%
2023/12/25	6.5	118.62	5	117.80	117.50	1.5	13,135	0.01%
2023/12/22	3.1	116.52	1	116.50	116.00	2.1	13,138	0.02%
2023/12/21	5.3	115.43	1	116.00	115.00	4.3	13,158	0.03%
2023/12/20	2.2	117.77	0	0.00	117.50	2.2	13,256	0.02%
2023/12/19	3	117.50	21	117.48	117.00	-18	13,432	-0.13%
2023/12/18	25.1	120.98	4	121.00	120.50	21.1	13,267	0.16%
2023/12/15	142	124.53	41	122.74	122.00	101	13,270	0.76%	大買/
2023/12/14	3.1	126.48	6	124.17	125.00	-2.9	12,954	-0.02%
2023/12/13	11	124.09	4	125.00	124.50	7	12,770	0.05%
2023/12/12	6	125.50	1	125.01	125.00	5	12,593	0.04%
2023/12/11	13	125.77	5	124.70	126.00	8	12,486	0.06%
2023/12/08	42.2	127.33	37.4	126.44	126.00	4.8	12,323	0.04%
2023/12/07	79.1	130.27	60	130.40	126.50	19	12,095	0.16%
2023/12/06	32	128.23	26.2	127.46	126.50	5.8	11,279	0.05%
2023/12/05	64.1	129.31	62.6	129.14	129.50	1.4	10,637	0.01%
2023/12/04	29	124.52	62.2	124.85	126.50	-33.2	9,665	-0.34%
2023/12/01	98	121.18	3.8	121.70	120.50	94.2	9,186	1.03%
2023/11/30	98	121.93	5	122.60	121.50	93	8,955	1.04%
2023/11/29	15	121.10	6.2	121.32	121.00	8.8	8,700	0.10%
2023/11/28	23.2	121.83	38.4	122.41	124.00	-15.1	8,670	-0.17%
2023/11/27	41	121.66	69.6	121.13	119.00	-28.6	8,074	-0.35%
2023/11/24	26	113.29	44.6	113.70	117.00	-18.6	7,031	-0.26%
2023/11/20	0	103.00	1.5	102.67	102.50	-1.5	6,700	-0.02%
2023/11/17	6	103.92	3	104.00	104.00	3	6,811	0.04%
2023/11/16	0	103.50	1.5	102.33	103.00	-1.5	7,063	-0.02%
2023/11/15	0	103.50	0	103.50	103.50	0	7,245	0.00%
2023/11/14	1.1	100.69	0	0.00	102.00	1.1	7,559	0.02%
2023/11/13	2	101.50	1	102.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	3.3	102.20	102.50	-3.3	7,809	-0.04%
2023/11/09	10	99.67	1	99.70	99.30	9	7,914	0.11%
2023/11/08	11	101.00	1	101.00	100.50	10	8,173	0.12%
2023/11/06	20	101.50	1	100.00	100.50	19	8,595	0.22%
2023/11/03	1.3	98.08	0	0.00	98.30	1.3	8,862	0.01%
2023/11/02	4.5	96.54	4	96.33	96.50	0.5	9,014	0.01%
2023/11/01	5.2	94.47	11	94.02	94.50	-5.8	9,171	-0.06%
2023/10/31	2	93.66	5	94.50	93.20	-3	9,418	-0.03%
2023/10/30	1.5	98.16	1	99.10	97.60	0.5	9,597	0.01%
2023/10/27	1	100.00	1	99.60	99.10	0	10,035	0.00%
2023/10/25	2	101.50	4	101.88	102.00	-2	10,942	-0.02%
2023/10/24	0	100.00	1	101.00	100.00	-1	11,195	-0.01%
2023/10/23	5	100.20	2	99.90	99.90	3	11,515	0.03%
2023/10/20	7.1	95.24	8	95.58	96.20	-1	12,125	-0.01%
2023/10/19	4	98.52	0	0.00	98.10	4	12,985	0.03%
2023/10/18	4.5	99.76	2	99.50	99.00	2.5	15,240	0.02%
2023/10/17	3	101.17	4	100.75	100.00	-1	15,255	-0.01%
2023/10/16	5.1	101.53	0	0.00	102.50	5.1	15,299	0.03%
2023/10/13	2.4	102.88	0	0.00	102.50	2.4	15,899	0.02%
2023/10/12	1.1	106.00	0	0.00	106.00	1.1	16,830	0.01%
2023/10/11	2.5	105.40	1	105.50	105.00	1.5	17,571	0.01%
2023/10/06	1	107.00	2.4	106.88	106.50	-1.4	17,839	-0.01%
2023/10/05	3	108.00	4.2	108.86	108.00	-1.2	18,353	-0.01%
2023/10/04	3	106.50	0	0.00	106.00	3	18,485	0.02%
2023/10/03	1	108.00	0	0.00	107.50	1	18,637	0.01%
2023/10/02	1	109.00	2	109.00	109.00	-1	18,658	-0.01%
2023/09/28	3	106.67	3.5	106.86	107.50	-0.5	18,760	0.00%
2023/09/27	16	106.63	11.2	105.73	106.00	4.8	18,958	0.03%
2023/09/26	2	107.00	0	0.00	106.50	2	19,279	0.01%
2023/09/25	42	105.83	50.3	106.10	106.50	-8.3	19,535	-0.04%
2023/09/22	25.5	102.28	13	103.00	102.00	12.5	19,807	0.06%
2023/09/21	4.5	99.16	17	98.73	98.70	-12.5	19,786	-0.06%
2023/09/20	1	100.00	5	100.56	100.50	-4	20,212	-0.02%
2023/09/19	2	101.75	6	102.83	101.00	-4	21,159	-0.02%
2023/09/18	3	101.84	30	101.53	101.50	-27	21,570	-0.13%
2023/09/15	0	104.50	7	104.14	103.50	-7	21,917	-0.03%
2023/09/14	5.1	103.71	3	103.83	104.00	2.1	22,855	0.01%
2023/09/13	6	102.67	23	102.74	103.00	-17	24,493	-0.07%
2023/09/12	6	103.58	10	104.20	104.00	-4	25,234	-0.02%
2023/09/11	18	105.42	14	105.46	103.50	4	25,422	0.02%
2023/09/08	8.5	107.59	3	107.33	107.00	5.5	25,417	0.02%
2023/09/07	9	109.06	1	108.50	108.50	8	25,460	0.03%
2023/09/06	8	110.81	5	111.00	110.50	3	25,598	0.01%
2023/09/05	16	110.53	1	111.00	110.50	15	25,749	0.06%
2023/09/04	9	110.50	8	110.69	110.50	1	26,296	0.00%
2023/09/01	12	113.21	5.2	114.85	111.50	6.8	26,383	0.03%
2023/08/31	2.2	113.09	4	113.38	113.50	-1.8	26,307	-0.01%
2023/08/30	1	113.50	3	113.50	112.50	-2	26,707	-0.01%
2023/08/29	2	112.50	1	113.50	113.50	1	27,595	0.00%
2023/08/28	6.5	112.92	3	112.00	112.00	3.5	27,759	0.01%
2023/08/25	7	113.22	19	113.63	113.50	-12	28,023	-0.04%
2023/08/24	7	115.07	84	114.84	115.00	-77	28,049	-0.27%
2023/08/23	15.3	110.53	13	110.12	110.00	2.3	27,866	0.01%
2023/08/22	22	111.48	19	110.34	110.00	3	28,028	0.01%
2023/08/21	12	113.75	15	113.97	113.50	-3	28,267	-0.01%
2023/08/18	30	113.47	39	113.55	113.00	-9	28,524	-0.03%
2023/08/17	19	109.11	7	110.07	110.00	12	29,040	0.04%
2023/08/16	17.1	109.18	10	110.25	110.50	7.1	30,136	0.02%
2023/08/15	21	111.52	32	111.94	111.50	-11	30,547	-0.04%
2023/08/14	24.1	109.87	3	110.33	108.50	21.1	30,904	0.07%
2023/08/11	13	114.62	15	115.73	114.50	-2	30,741	-0.01%
2023/08/10	19	115.37	8	114.31	114.00	11	30,744	0.04%
2023/08/09	5	117.20	17.2	117.90	116.00	-12.2	30,557	-0.04%
2023/08/08	17	115.06	12	115.25	115.00	5	30,456	0.02%
2023/08/07	3	115.34	8.3	116.41	116.50	-5.3	30,508	-0.02%
2023/08/04	19.3	114.36	32.7	114.44	116.00	-13.4	30,557	-0.04%
2023/08/02	16.6	111.46	8.1	112.23	110.50	8.5	30,912	0.03%
2023/08/01	42.7	114.71	25	113.58	114.00	17.7	31,242	0.06%
2023/07/31	50.2	117.30	39.7	117.75	117.00	10.5	31,031	0.03%
2023/07/28	6.3	111.93	18.1	112.00	112.50	-11.7	30,730	-0.04%
2023/07/27	9	109.94	15.2	111.13	110.50	-6.2	30,849	-0.02%
2023/07/26	78.2	108.54	64	109.05	108.00	14.2	31,164	0.05%
2023/07/25	28	109.77	66.2	111.15	111.50	-38.2	30,943	-0.12%
2023/07/24	67.6	107.35	30.2	107.43	106.00	37.4	30,413	0.12%
2023/07/21	170.7	110.52	70.8	110.69	112.50	99.9	29,560	0.34%	大買/
2023/07/20	5.1	110.50	1	110.50	110.50	4.1	27,579	0.01%
2023/07/19	5.3	122.50	0.3	122.50	122.50	5	27,680	0.02%
2023/07/18	25.3	138.91	24	139.25	136.00	1.3	27,923	0.00%
2023/07/17	109	143.61	88.7	144.00	141.00	20.3	27,568	0.07%	大買/
2023/07/14	65.6	136.91	80.4	137.35	137.50	-14.8	26,769	-0.06%
2023/07/13	19.3	134.25	29	134.22	134.00	-9.7	26,358	-0.04%
2023/07/12	61.5	136.70	36	136.31	135.00	25.5	26,624	0.10%
2023/07/11	7.5	133.23	12	132.92	132.50	-4.5	26,629	-0.02%
2023/07/10	10.5	131.67	11	131.59	131.50	-0.5	27,644	0.00%
2023/07/07	15	130.37	15	129.67	129.50	0	29,020	0.00%
2023/07/06	13.1	130.77	14	131.25	131.00	-0.9	30,136	0.00%
2023/07/05	20	132.10	13	131.54	130.50	7	30,694	0.02%
2023/07/04	24	137.19	30	136.75	134.50	-6	30,911	-0.02%
2023/07/03	7	137.50	33.2	137.74	138.00	-26.2	30,585	-0.09%
2023/06/30	21	134.40	15.2	135.30	137.00	5.8	30,420	0.02%
2023/06/29	6	130.75	17	130.74	132.00	-11	30,058	-0.04%
2023/06/28	13.2	129.73	22	129.66	129.00	-8.8	29,950	-0.03%
2023/06/27	97.5	137.23	63	134.02	132.00	34.5	29,588	0.12%
2023/06/26	11.1	133.59	12	134.17	133.50	-1	28,728	0.00%
2023/06/21	53.2	131.57	56	132.65	132.50	-2.8	28,415	-0.01%
2023/06/20	69	133.53	79.1	133.08	132.00	-10.1	28,198	-0.04%
2023/06/19	95	130.91	62.7	130.40	128.50	32.3	27,496	0.12%
2023/06/16	53	124.14	128.5	122.74	128.00	-75.5	26,242	-0.29%	大賣/
2023/06/15	13.1	114.58	16	115.78	116.50	-2.9	25,876	-0.01%
2023/06/14	10	113.70	22	112.43	112.50	-12	25,834	-0.05%
2023/06/13	6.1	112.59	9	112.00	113.00	-2.9	26,087	-0.01%
2023/06/12	9.8	112.09	4	112.25	112.00	5.8	26,193	0.02%
2023/06/09	6	115.08	3	114.50	114.50	3	26,243	0.01%
2023/06/08	19	117.03	15	117.83	115.50	4	26,403	0.02%
2023/06/07	3.1	115.01	11	114.50	115.50	-7.9	26,307	-0.03%
2023/06/06	48	114.77	4	113.38	113.50	44	26,795	0.16%
2023/06/05	27.2	115.79	73	117.48	115.00	-45.8	27,143	-0.17%
2023/06/02	73.1	118.47	80.1	118.31	117.00	-7	27,268	-0.03%
2023/06/01	8	115.06	10	114.70	113.50	-2	26,580	-0.01%
2023/05/31	16	114.66	8	114.75	114.50	8	26,685	0.03%
2023/05/30	12	112.17	4	113.50	112.00	8	26,711	0.03%
2023/05/29	15	114.27	16	113.63	113.50	-1	26,795	0.00%
2023/05/26	29	112.14	18	111.92	112.00	11	26,934	0.04%
2023/05/25	106	114.01	46.1	114.88	112.50	59.9	27,119	0.22%	大買/
2023/05/24	20.3	111.92	23	111.48	112.50	-2.7	27,238	-0.01%
2023/05/23	81.1	115.78	62.1	114.43	114.00	19	27,844	0.07%
2023/05/22	52	116.16	62.6	116.05	117.00	-10.6	27,613	-0.04%
2023/05/19	31	110.11	28.9	110.32	109.00	2.1	27,075	0.01%
2023/05/18	57	108.26	42.5	108.54	108.00	14.5	27,176	0.05%
2023/05/17	2	106.25	3	106.67	105.00	-1	28,152	0.00%
2023/05/16	9	104.39	16	104.66	105.00	-7	28,366	-0.02%
2023/05/15	20	105.30	21	104.38	104.50	-1	28,463	0.00%
2023/05/12	13.2	102.33	13	103.38	104.50	0.2	28,779	0.00%
2023/05/11	13.2	102.33	13	103.38	101.00	0.2	29,244	0.00%
2023/05/10	8	104.25	10	105.30	106.00	-2	29,307	-0.01%
2023/05/09	55.7	106.64	24	104.25	103.50	31.7	29,207	0.11%
2023/05/08	49.2	110.41	77.5	110.98	110.50	-28.3	28,694	-0.10%
2023/05/05	42.1	108.01	8.5	108.12	108.00	33.6	28,409	0.12%
2023/05/04	13.1	107.58	64	108.44	109.50	-50.9	28,632	-0.18%
2023/05/03	23	106.48	16	107.28	105.50	7	28,745	0.02%
2023/05/02	48	106.32	68	107.01	108.00	-20	29,213	-0.07%
2023/04/28	10	101.75	13	101.50	101.50	-3	29,050	-0.01%
2023/04/27	10	100.75	9	100.33	101.00	1	29,303	0.00%
2023/04/26	4.5	102.45	8	102.38	103.00	-3.5	29,210	-0.01%
2023/04/25	14	103.21	3	103.83	102.50	11	29,185	0.04%
2023/04/24	25	104.68	19.1	104.85	105.00	5.9	29,020	0.02%
2023/04/21	13.1	103.57	11.3	102.96	102.50	1.8	29,141	0.01%
2023/04/20	16	108.53	19	106.95	105.50	-3	29,050	-0.01%
2023/04/19	12.1	108.35	14	108.50	108.00	-1.9	29,152	-0.01%
2023/04/18	19	108.76	11.1	108.73	109.00	7.9	29,337	0.03%
2023/04/17	27.5	109.35	35	108.94	109.00	-7.5	29,711	-0.03%
2023/04/14	31.1	106.19	16	105.72	105.50	15	30,650	0.05%
2023/04/13	84	110.07	26.1	109.10	108.00	57.9	31,030	0.19%
2023/04/12	101	113.57	94.4	114.10	115.00	6.6	29,982	0.02%	大買/
2023/04/11	96	107.70	156.1	107.41	108.00	-60.1	28,569	-0.21%	大賣/
2023/04/10	18	100.29	70.5	99.71	101.50	-52.5	27,451	-0.19%
2023/04/07	42	97.59	53	97.89	96.80	-11	27,042	-0.04%
2023/04/06	2	95.60	8	95.25	95.70	-6	26,696	-0.02%
2023/03/31	18	94.54	31	94.51	94.60	-13	26,774	-0.05%
2023/03/30	3.6	95.09	10	95.33	96.00	-6.4	26,767	-0.02%
2023/03/29	9.2	95.46	9	95.17	94.70	0.2	26,888	0.00%
2023/03/28	10	94.89	11	94.60	94.80	-1	27,207	0.00%
2023/03/27	18	95.41	8	94.50	94.50	10	27,414	0.04%
2023/03/24	37.1	96.14	9	96.01	95.90	28.1	27,702	0.10%
2023/03/23	11	95.98	6.1	96.61	95.90	4.9	28,349	0.02%
2023/03/22	29	97.69	34.2	97.45	97.00	-5.2	28,665	-0.02%
2023/03/21	21	99.85	13	99.36	98.50	8	28,670	0.03%
2023/03/20	26	97.97	49	98.09	98.80	-23	28,472	-0.08%
2023/03/17	38	94.26	39.7	93.75	94.90	-1.7	28,219	-0.01%
2023/03/16	32.4	93.27	14	93.66	93.20	18.4	28,177	0.07%
2023/03/15	16	95.94	19.3	96.06	95.00	-3.3	28,284	-0.01%
2023/03/14	62	96.42	79	95.77	94.70	-17	29,368	-0.06%
2023/03/13	58	95.21	37.4	95.24	95.50	20.7	29,706	0.07%
2023/03/10	43.4	97.34	45	97.46	96.90	-1.6	30,663	-0.01%
2023/03/09	25.2	98.46	33.2	99.33	100.50	-8	30,515	-0.03%
2023/03/08	23	99.90	24.3	100.35	100.50	-1.3	30,102	0.00%
2023/03/07	108	99.16	78.5	98.63	98.50	29.5	29,772	0.10%	大買/
2023/03/06	8	96.54	13	96.42	97.00	-5	29,510	-0.02%
2023/03/03	51.1	96.40	44	96.29	94.60	7.1	29,941	0.02%
2023/03/02	43	96.86	31	97.08	96.10	12	29,813	0.04%
2023/03/01	4.1	95.49	28	96.30	96.50	-23.9	29,532	-0.08%
2023/02/24	54.7	95.63	76	94.83	94.90	-21.3	29,498	-0.07%
2023/02/23	89.2	96.49	93.1	96.35	95.70	-3.8	29,418	-0.01%
2023/02/22	116.8	95.47	75	95.15	94.20	41.8	29,235	0.14%	大買/
2023/02/21	190.2	95.36	167.3	95.43	96.40	23	29,050	0.08%	大買/大賣/
2023/02/20	79	91.60	71.3	91.94	92.10	7.8	28,150	0.03%
2023/02/17	113	89.38	113	89.08	90.70	0	27,666	0.00%	大買/大賣/
2023/02/16	64	87.94	87.1	88.16	87.80	-23	27,018	-0.09%
2023/02/15	127.6	87.87	104.2	88.80	86.50	23.5	26,505	0.09%	大買/大賣/
2023/02/14	18	84.15	32	84.25	84.10	-14	25,066	-0.06%
2023/02/13	15	82.32	25	81.86	83.00	-10	24,737	-0.04%
2023/02/10	81.3	83.69	83	82.62	81.90	-1.7	24,572	-0.01%
2023/02/09	40	81.99	29	82.18	82.00	11	24,140	0.05%
2023/02/08	113	80.14	106	79.60	79.20	7	23,532	0.03%	大買/大賣/
2023/02/07	8.2	79.14	6	79.40	79.20	2.2	23,300	0.01%
2023/02/06	68	78.43	67	78.68	78.40	1	23,265	0.00%
2023/02/03	34	78.76	81	78.29	78.10	-47	23,280	-0.20%
2023/02/02	100	81.21	89	81.47	79.80	11	23,012	0.05%
2023/02/01	77	81.06	77.9	80.25	80.20	-0.9	22,598	0.00%
2023/01/31	109.1	78.32	107.3	79.31	81.00	1.7	22,175	0.01%	大買/大賣/
2023/01/30	32	75.03	41	74.40	75.50	-9	21,424	-0.04%
2023/01/17	22	73.35	16.5	73.45	73.10	5.5	21,062	0.03%
2023/01/16	2.1	71.30	7	71.50	71.60	-4.9	20,731	-0.02%
2023/01/13	8.2	71.14	2	70.75	70.60	6.2	20,671	0.03%
2023/01/12	32	71.21	41	71.78	71.20	-9	20,626	-0.04%
2023/01/11	87	73.13	47	73.24	72.00	40	20,520	0.19%
2023/01/10	90.3	72.66	91	72.21	72.40	-0.7	20,260	0.00%
2023/01/09	38	72.44	52	73.11	73.20	-14	20,082	-0.07%
2023/01/06	14.1	71.18	21.1	72.04	72.70	-7	19,803	-0.04%
2023/01/05	79.1	72.21	68.4	72.46	71.90	10.7	19,569	0.05%
2023/01/04	178.1	74.86	202	74.86	74.00	-23.9	18,947	-0.13%	大買/大賣/
2023/01/03	54.2	71.35	81.3	70.78	72.10	-27.1	17,477	-0.15%
2022/12/30	6	67.65	19	67.71	67.20	-13	16,587	-0.08%
2022/12/29	45.1	66.41	12	66.58	67.00	33.1	16,476	0.20%
2022/12/28	4	67.45	17	67.51	67.00	-13	16,418	-0.08%
2022/12/27	27	67.56	24.3	67.46	67.40	2.7	16,377	0.02%
2022/12/26	12	66.48	28	66.71	66.50	-16	16,059	-0.10%
2022/12/23	24	66.38	22	66.48	66.00	2	16,020	0.01%
2022/12/22	21	65.96	13	66.32	65.90	8	15,969	0.05%
2022/12/21	26.1	65.29	17	65.97	65.50	9.1	15,986	0.06%
2022/12/20	17.3	65.57	24	66.01	64.00	-6.8	15,893	-0.04%
2022/12/19	26.4	66.13	25	66.19	66.00	1.4	15,688	0.01%
2022/12/16	32	67.81	86	68.25	68.30	-54	15,539	-0.35%
2022/12/15	44	67.82	72.1	67.65	68.50	-28.1	15,149	-0.19%
2022/12/14	87.1	65.77	65	65.84	66.50	22.1	14,477	0.15%
2022/12/13	32	65.03	37	65.15	63.60	-5	14,285	-0.03%
2022/12/12	10	64.38	22	64.29	64.00	-12	14,425	-0.08%
2022/12/09	15	63.83	11	63.79	63.70	4	14,465	0.03%
2022/12/08	28	62.94	3	63.10	63.10	25	14,355	0.17%
2022/12/07	70	63.35	74	63.19	62.80	-4	14,172	-0.03%
2022/12/06	272	65.65	181.1	65.17	64.50	90.9	13,764	0.66%	大買/大賣/
2022/12/05	12	65.23	4.5	65.06	64.80	7.5	12,633	0.06%
2022/12/02	55.4	62.98	89.5	64.34	65.20	-34.1	12,341	-0.28%
2022/12/01	8	60.23	8	59.69	59.30	0	11,167	0.00%
2022/11/30	9	58.30	12	58.67	58.90	-3	11,006	-0.03%
2022/11/29	8	58.20	6	58.10	57.90	2	10,836	0.02%
2022/11/28	13	57.67	12	57.98	58.50	1	10,752	0.01%
2022/11/25	21.5	57.80	23	58.39	57.20	-1.5	10,536	-0.01%
2022/11/24	6	55.63	4	55.73	55.80	2	10,090	0.02%
2022/11/23	6	54.87	5	54.76	54.60	1	10,199	0.01%
2022/11/22	6.1	55.34	5	55.14	55.10	1.1	10,247	0.01%
2022/11/21	16	55.61	34	55.80	55.70	-18	10,152	-0.18%
2022/11/18	22	54.90	6	55.08	54.20	16	10,005	0.16%
2022/11/17	25	53.76	60	53.89	55.40	-35	9,856	-0.36%
2022/11/16	7	52.23	1	52.20	52.20	6	9,646	0.06%
2022/11/15	8	53.40	24	53.28	53.20	-16	9,931	-0.16%
2022/11/14	6	52.42	1	52.10	52.50	5	10,096	0.05%
2022/11/11	22	51.74	5	52.30	51.70	17	10,244	0.17%
2022/11/10	8	51.85	5	51.70	51.80	3	10,364	0.03%
2022/11/09	41	52.91	3	53.20	53.10	38	10,932	0.35%
2022/11/08	4	53.73	0	0.00	52.90	4	11,144	0.04%
2022/11/07	1	53.50	40	53.50	53.50	-39	11,328	-0.34%
2022/11/04	1	53.20	4	53.33	53.00	-3	11,785	-0.03%
2022/11/03	3	52.43	0	0.00	52.80	3	12,344	0.02%
2022/11/02	41	51.81	0	0.00	52.20	41	12,540	0.33%
2022/11/01	8	51.63	5	51.84	52.40	3	12,539	0.02%
2022/10/31	0	0.00	19	49.53	49.40	-19	12,488	-0.15%
2022/10/28	1	49.50	4	49.65	49.05	-3	12,647	-0.02%
2022/10/27	7	50.70	0	0.00	50.70	7	12,840	0.05%
2022/10/26	2	50.50	1	50.00	50.00	1	13,071	0.01%
2022/10/25	5	51.58	5	51.60	51.10	0	13,337	0.00%
2022/10/24	1	53.10	1	53.60	52.00	0	14,101	0.00%
2022/10/21	2	52.60	2	52.30	52.10	0	14,806	0.00%
2022/10/20	4	53.70	2.7	52.93	52.80	1.3	14,905	0.01%
2022/10/19	0	0.00	3	55.17	54.20	-3	14,966	-0.02%
2022/10/18	1	54.20	2	54.85	54.40	-1	15,164	-0.01%
2022/10/17	9	54.07	5	54.08	54.50	4	15,381	0.03%
2022/10/14	1.1	55.68	10	55.48	55.40	-8.9	15,541	-0.06%
2022/10/13	6	53.85	8	54.51	53.20	-2	15,544	-0.01%
2022/10/12	3	55.43	2	55.90	56.10	1	15,480	0.01%
2022/10/11	2	56.60	3	56.70	56.40	-1	15,523	-0.01%
2022/10/06	1	57.60	1	57.50	57.50	0	16,073	0.00%
2022/10/05	4	57.73	61	57.92	57.00	-57	16,339	-0.35%
2022/10/04	3	56.87	53	56.45	57.20	-50	16,400	-0.30%
2022/10/03	5	56.66	1	57.00	56.20	4	16,561	0.02%
2022/09/30	8	57.00	18	56.42	56.90	-10	16,874	-0.06%
2022/09/29	12	57.39	6	58.10	57.00	6	17,211	0.03%
2022/09/28	16.2	59.51	21	59.63	57.60	-4.8	17,426	-0.03%
2022/09/27	2	60.95	4	60.23	60.90	-2	17,803	-0.01%
2022/09/26	14	61.82	1.5	62.48	60.60	12.5	18,300	0.07%
2022/09/23	32	64.98	1	65.74	63.80	31	19,012	0.16%
2022/09/22	0.1	66.30	16	66.30	66.60	-16	19,281	-0.08%
2022/09/21	15	66.25	4	65.60	65.40	11	19,677	0.06%
2022/09/20	4	65.10	13	65.92	66.30	-9	20,980	-0.04%
2022/09/19	29	65.94	28	66.77	64.20	1	21,765	0.00%
2022/09/16	30.1	64.52	3	64.60	64.50	27.1	21,976	0.12%
2022/09/15	5	66.02	4	66.53	66.00	1	21,874	0.00%
2022/09/14	1.1	65.71	2	65.70	65.80	-0.9	21,968	0.00%
2022/09/13	4	66.08	6	66.98	66.10	-2	21,968	-0.01%
2022/09/12	10	66.57	1	66.00	66.00	9	21,911	0.04%
2022/09/08	4	66.30	12	66.06	66.90	-8	21,750	-0.04%
2022/09/07	3	63.90	3	64.40	63.80	0	21,449	0.00%
2022/09/06	2	63.95	10	63.37	63.50	-8	21,508	-0.04%
2022/09/05	0	0.00	1	65.40	65.20	-1	21,382	0.00%
2022/09/02	1.1	64.70	14	65.17	64.80	-12.9	21,343	-0.06%
2022/09/01	2	65.75	0	0.00	65.80	2	21,248	0.01%
2022/08/31	24.1	66.87	10	66.58	66.20	14.1	21,323	0.07%
2022/08/30	16	65.29	30	65.65	66.30	-14	21,126	-0.07%
2022/08/29	1	64.80	6	64.55	64.40	-5	20,859	-0.02%
2022/08/26	2	64.45	2	64.55	64.20	0	20,704	0.00%
2022/08/25	24	65.19	28	64.95	65.00	-4	20,571	-0.02%
2022/08/24	6	65.43	5	65.40	65.40	1	20,454	0.00%
2022/08/23	13	65.10	14	65.81	65.80	-1	20,401	0.00%
2022/08/22	26	64.99	35	65.47	65.00	-9	20,372	-0.04%
2022/08/19	9	64.24	7	64.37	63.70	2	19,978	0.01%
2022/08/18	13.1	62.28	20	63.60	64.00	-7	19,698	-0.04%
2022/08/17	10	61.91	12	62.03	62.00	-2	19,495	-0.01%
2022/08/16	91	63.09	76	62.58	62.10	15	19,317	0.08%
2022/08/15	1.1	64.69	10	64.48	64.70	-8.9	18,711	-0.05%
2022/08/12	1.4	63.03	8	62.90	63.10	-6.6	18,500	-0.04%
2022/08/11	15	62.01	19.1	62.39	62.90	-4.1	18,272	-0.02%
2022/08/10	13	60.89	64.7	60.65	61.50	-51.7	17,823	-0.29%
2022/08/09	21	59.14	10	58.84	58.40	11	17,220	0.06%
2022/08/08	6	57.82	14	57.91	58.30	-8	17,080	-0.05%
2022/08/05	4	57.65	2	57.55	57.70	2	17,148	0.01%
2022/08/04	28.1	56.93	16	57.64	57.30	12.1	17,228	0.07%
2022/08/03	17	58.34	33	57.34	57.70	-16	17,106	-0.09%
2022/08/02	9.1	58.87	16	58.78	58.90	-6.9	16,927	-0.04%
2022/08/01	21	58.66	19	59.01	59.10	2	16,851	0.01%
2022/07/29	32	57.36	59	57.93	58.20	-27	16,566	-0.16%
2022/07/28	26	56.15	58	56.49	56.70	-32	15,807	-0.20%
2022/07/27	7	54.03	9	54.37	54.40	-2	15,127	-0.01%
2022/07/26	3	53.27	6	53.58	53.40	-3	15,289	-0.02%
2022/07/25	21	53.56	12	53.32	52.90	9	15,443	0.06%
2022/07/22	31	54.83	21	54.72	54.80	10	15,678	0.06%
2022/07/21	30	52.81	33	53.26	53.90	-3	15,833	-0.02%
2022/07/20	0	0.00	14	54.44	54.10	-14	16,130	-0.09%
2022/07/19	17	54.81	7	55.10	54.60	10	16,269	0.06%
2022/07/18	4	54.60	10.1	54.44	54.60	-6.1	16,315	-0.04%
2022/07/15	20.1	54.72	9	54.44	54.00	11.1	16,492	0.07%
2022/07/14	12.1	55.11	9.1	55.84	56.40	3	16,753	0.02%
2022/07/13	23	55.44	46	55.61	54.80	-23	17,209	-0.13%
2022/07/12	15	54.41	13	54.29	54.10	2	17,341	0.01%
2022/07/11	1.2	54.58	6	54.53	55.00	-4.8	18,146	-0.03%
2022/07/08	52	55.00	26	54.70	54.20	26	18,223	0.14%
2022/07/07	27	54.97	40.5	55.49	55.50	-13.5	17,929	-0.08%
2022/07/06	24	54.36	34	54.59	54.10	-10	17,590	-0.06%
2022/07/05	61	55.65	25	54.85	54.70	36	17,415	0.21%
2022/07/04	72.4	55.07	69	55.16	55.60	3.4	16,970	0.02%
2022/07/01	40.6	55.56	64.1	55.83	55.50	-23.5	16,541	-0.14%
2022/06/30	11.2	54.93	21	55.32	55.10	-9.9	15,706	-0.06%
2022/06/29	23	54.79	34.2	55.04	54.40	-11.2	15,419	-0.07%
2022/06/28	138	55.44	135	55.59	55.00	3	15,986	0.02%	大買/大賣/
2022/06/27	118.1	54.40	109.1	54.66	54.90	9.1	14,665	0.06%	大買/大賣/
2022/06/24	73.3	51.91	63	51.96	53.80	10.3	13,696	0.08%
2022/06/23	42.1	49.00	45	49.01	48.95	-3	13,228	-0.02%
2022/06/22	10	49.13	12	49.05	49.05	-2	13,237	-0.02%
2022/06/21	20	47.66	42	48.00	48.55	-22	13,481	-0.16%
2022/06/20	12	47.64	11	46.55	46.90	1	13,750	0.01%
2022/06/17	27.1	47.96	14	47.88	47.95	13.1	14,125	0.09%
2022/06/16	3.5	48.46	22.4	47.89	47.65	-18.9	14,939	-0.13%
2022/06/15	25	49.54	25	49.02	48.05	0	15,203	0.00%
2022/06/14	3	49.33	2	49.30	49.30	1	15,377	0.01%
2022/06/13	2	50.20	2	49.95	49.95	0	16,195	0.00%
2022/06/10	1.4	50.79	1	51.10	51.30	0.4	16,713	0.00%
2022/06/09	23	51.00	12	50.88	51.10	11	17,198	0.06%
2022/06/08	1	49.75	0	0.00	49.80	1	17,165	0.01%
2022/06/07	3	50.20	9	50.27	50.10	-6	17,206	-0.03%
2022/06/06	2	50.10	3	50.30	50.00	-1	17,158	-0.01%
2022/06/02	5	50.52	3	50.20	50.20	2	17,196	0.01%
2022/06/01	1	50.70	2	50.50	50.80	-1	17,172	-0.01%
2022/05/31	6	51.20	1	51.70	51.50	5	17,112	0.03%
2022/05/30	23	51.51	7	51.24	51.90	16	17,036	0.09%
2022/05/27	0	0.00	1	49.90	49.80	-1	16,810	-0.01%
2022/05/26	6	50.03	35	49.85	49.40	-29	16,750	-0.17%
2022/05/25	15	49.49	1	49.50	49.50	14	16,661	0.08%
2022/05/24	5	49.69	10	49.23	49.00	-5	16,638	-0.03%
2022/05/23	3	49.70	6	50.38	50.10	-3	16,545	-0.02%
2022/05/20	11.1	49.55	6	49.05	48.95	5.1	16,469	0.03%
2022/05/19	2	48.90	5	48.68	49.00	-3	16,405	-0.02%
2022/05/18	5	49.85	3	49.83	49.45	2	16,350	0.01%
2022/05/17	5.1	49.55	11	49.60	49.75	-5.9	16,270	-0.04%
2022/05/16	11.1	48.81	12	49.17	49.45	-0.9	16,202	-0.01%
2022/05/13	18	48.04	28	48.33	48.75	-10	16,067	-0.06%
2022/05/12	9	47.86	29	48.00	46.35	-20	15,880	-0.13%
2022/05/11	11	49.29	7	49.10	48.05	4	15,656	0.03%
2022/05/10	12	49.68	11	49.51	49.50	1	15,557	0.01%
2022/05/09	43	50.39	25	50.18	50.00	18	15,465	0.12%
2022/05/06	23	51.82	10	52.65	51.80	13	15,251	0.09%
2022/05/05	11	52.99	22	53.05	52.40	-11	15,171	-0.07%
2022/05/04	43	52.34	26	52.27	52.60	17	15,094	0.11%
2022/05/03	52	53.46	39	52.75	52.50	13	14,998	0.09%
2022/04/29	15	54.42	5	55.26	54.40	10	14,716	0.07%
2022/04/28	30	56.91	47	57.04	55.60	-17	14,435	-0.12%
2022/04/27	50	56.59	40	57.11	57.00	10	13,926	0.07%
2022/04/26	7	56.29	72	56.89	56.40	-65	13,487	-0.48%
2022/04/25	13	54.34	2	54.30	54.10	11	12,923	0.09%
2022/04/22	7	56.44	4	56.93	56.50	3	12,677	0.02%
2022/04/21	34	56.55	23	56.53	56.30	11	12,534	0.09%
2022/04/20	44	57.86	36.2	57.77	57.60	7.8	12,214	0.06%
2022/04/19	32	56.57	39	57.13	57.30	-7	11,523	-0.06%
2022/04/18	31	55.17	19	55.41	55.30	12	10,878	0.11%
2022/04/15	39	55.70	51.5	55.98	55.60	-12.5	10,439	-0.12%
2022/04/14	19.6	53.52	39.5	54.39	55.50	-19.9	9,471	-0.21%
2022/04/13	14	52.76	6.5	52.88	52.90	7.5	9,118	0.08%
2022/04/12	8	53.12	17	52.88	52.80	-9	9,096	-0.10%
2022/04/11	11	53.59	8	53.76	53.60	3	8,999	0.03%
2022/04/08	5.5	52.46	5	53.00	52.90	0.5	8,831	0.01%
2022/04/07	30.2	52.32	1	53.40	51.60	29.2	8,700	0.34%
2022/04/06	3.2	53.69	1.3	53.83	53.90	1.9	8,537	0.02%
2022/04/01	20.2	53.93	4	54.00	54.00	16.2	8,419	0.19%
2022/03/31	52	55.82	65	55.35	54.70	-13	8,231	-0.16%
2022/03/30	14	53.97	8	53.98	54.30	6	7,199	0.08%
2022/03/29	9.2	54.30	16	54.34	54.00	-6.8	7,173	-0.09%
2022/03/28	26	53.50	13	54.06	54.70	13	7,042	0.18%
2022/03/25	1.1	53.32	29	53.37	53.80	-28	6,846	-0.41%
2022/03/24	41	55.05	17	55.29	53.70	24	6,702	0.36%
2022/03/23	24.2	54.16	42	54.37	54.70	-17.8	6,272	-0.28%
2022/03/22	21	53.73	13	54.06	54.90	8	5,971	0.13%
2022/03/21	43.2	53.31	76	53.04	54.10	-32.8	5,535	-0.59%
2022/03/18	35	50.94	9	51.30	50.80	26	4,688	0.55%
2022/03/17	92	51.66	82	51.26	51.10	10	4,392	0.23%
2022/03/16	73.1	51.59	118	51.62	51.90	-44.9	4,011	-1.12%	大賣/
2022/03/15	19	49.77	23	50.32	49.10	-4	3,156	-0.13%
2022/03/14	39.1	47.31	53	48.31	50.10	-13.9	2,651	-0.53%
2022/03/11	12	44.74	22	45.21	45.55	-10	2,123	-0.47%
2022/03/10	2	44.35	3	44.40	44.45	-1	1,991	-0.05%
2022/03/09	0.2	42.30	0	0.00	42.25	0.2	1,908	0.01%
2022/03/08	6	41.72	0	0.00	41.50	6	1,950	0.31%
2022/03/07	1	42.65	11	43.02	42.75	-10	1,903	-0.53%
2022/03/04	2	43.65	2	43.80	43.75	0	1,915	0.00%
2022/03/01	1	42.55	0	0.00	42.55	1	1,975	0.05%
2022/02/25	0.1	42.00	2	41.65	41.80	-1.9	1,986	-0.10%
2022/02/24	0.2	42.00	0	0.00	41.20	0.2	2,028	0.01%
2022/02/22	1	42.65	1	42.70	42.70	0	2,081	0.00%
2022/02/18	0	0.00	1	43.10	43.05	-1	2,176	-0.05%
2022/02/16	0.4	43.00	0	0.00	43.00	0.4	2,365	0.01%
2022/02/15	0.1	42.75	1.1	42.74	42.65	-1.1	2,422	-0.04%
2022/02/14	0	0.00	2	43.05	42.70	-2	2,505	-0.08%
2022/02/10	0	0.00	1	43.85	43.65	-1	2,606	-0.04%
2022/02/08	1	42.90	0	0.00	43.70	1	2,668	0.04%
2022/02/07	0	0.00	1	42.45	42.90	-1	2,678	-0.04%
2022/01/26	2.2	41.43	0	0.00	42.00	2.2	2,682	0.08%
2022/01/25	8	41.30	0	0.00	41.25	8	2,745	0.29%
2022/01/24	1	41.85	0	0.00	41.85	1	2,822	0.04%
2022/01/20	1	43.40	0	0.00	43.35	1	2,909	0.03%
2022/01/18	1	43.45	0	0.00	43.30	1	3,167	0.03%
2022/01/17	4	43.38	0	0.00	43.45	4	3,308	0.12%
2022/01/14	0	0.00	10	43.80	43.50	-10	3,482	-0.29%
2022/01/13	0.3	44.30	0	0.00	44.25	0.3	4,141	0.01%
2022/01/11	10	45.20	0	0.00	44.50	10	4,173	0.24%
2022/01/05	1	45.30	2	45.53	45.35	-1	4,189	-0.02%
2022/01/04	0.2	44.90	0	0.00	45.10	0.2	4,176	0.00%
2021/12/30	0	0.00	1	45.25	45.25	-1	4,244	-0.02%
2021/12/29	3	45.17	10	45.38	45.35	-7	4,370	-0.16%
2021/12/28	6	44.85	1	44.80	44.80	5	4,372	0.11%
2021/12/27	0.1	45.00	1	44.85	44.95	-0.9	4,438	-0.02%
2021/12/24	0	0.00	1	45.00	44.90	-1	4,811	-0.02%
2021/12/23	13	44.59	13	44.97	44.80	0	5,005	0.00%
2021/12/22	0	0.00	1	43.70	43.80	-1	5,264	-0.02%
2021/12/21	3	43.30	1	43.40	43.65	2	5,292	0.04%
2021/12/20	6	43.71	1	44.00	43.30	5	5,282	0.09%
2021/12/17	0	43.10	0	0.00	43.05	0	5,268	0.00%
2021/12/15	0.3	43.55	0	0.00	43.55	0.3	5,231	0.01%
2021/12/14	1	43.25	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0	0.00	4	43.25	43.30	-4	5,242	-0.08%
2021/12/10	3	43.52	3	43.85	43.70	0	5,235	0.00%
2021/12/09	0	44.00	9	44.02	43.75	-9	5,229	-0.17%
2021/12/08	4	44.76	0	0.00	44.30	4	5,196	0.08%
2021/12/02	9	44.93	0	0.00	44.80	9	5,147	0.17%
2021/12/01	2	45.00	0	0.00	45.15	2	5,170	0.04%
2021/11/26	0	0.00	4	45.30	44.70	-4	5,164	-0.08%
2021/11/25	0.1	45.80	1	45.85	45.70	-0.9	5,134	-0.02%
2021/11/23	0	0.00	3	45.83	45.95	-3	5,135	-0.06%
2021/11/22	0	0.00	3	45.57	45.55	-3	5,109	-0.06%
2021/11/19	3	45.32	2	44.95	45.00	1	5,067	0.02%
2021/11/18	0	0.00	10	45.39	45.60	-10	5,047	-0.20%
2021/11/17	2.1	44.99	2	45.50	45.55	0.1	5,015	0.00%
2021/11/16	1	44.60	3.2	45.49	45.65	-2.2	4,981	-0.04%
2021/11/12	6	43.50	1.2	43.55	43.60	4.8	4,821	0.10%
2021/11/11	6	42.94	0	0.00	43.25	6	4,783	0.13%
2021/11/10	1	42.40	3	42.28	42.60	-2	4,747	-0.04%
2021/11/09	0	0.00	1	42.35	42.55	-1	4,734	-0.02%
2021/11/08	0.2	42.15	2	42.10	42.05	-1.8	4,663	-0.04%
2021/11/04	1	41.15	2	40.95	40.95	-1	4,715	-0.02%
2021/11/03	1	41.05	0	0.00	41.15	1	4,743	0.02%
2021/11/02	3.2	41.49	1	41.80	41.25	2.2	4,741	0.05%
2021/11/01	1	42.00	9	41.97	42.05	-8	4,685	-0.17%
2021/10/29	2	41.03	4	41.15	41.15	-2	4,661	-0.04%
2021/10/28	6	40.63	10	40.95	41.10	-4	4,626	-0.09%
2021/10/27	3	39.38	1	39.50	39.75	2	4,571	0.04%
2021/10/26	11	39.44	1	39.45	39.35	10	4,630	0.22%
2021/10/25	5	39.98	2	40.13	40.20	3	4,527	0.07%
2021/10/22	10	41.63	3	41.80	41.50	7	4,748	0.15%
2021/10/21	28	41.34	42	41.30	41.30	-14	4,695	-0.30%
2021/10/20	0	0.00	1	45.70	45.75	-1	4,045	-0.02%
2021/10/19	1	45.80	2	46.35	46.50	-1	4,018	-0.02%
2021/10/15	2	45.85	0	0.00	45.75	2	4,047	0.05%
2021/10/12	1	46.40	0	0.00	46.25	1	4,124	0.02%
2021/10/08	1	47.20	0	0.00	46.90	1	4,124	0.02%
2021/10/07	5	47.70	2	47.00	47.80	3	4,125	0.07%
2021/10/06	10	47.10	10	47.45	46.50	0	4,154	0.00%
2021/10/05	2	46.15	2	46.85	46.20	0	4,050	0.00%
2021/10/04	1	46.30	1	46.90	46.40	0	4,066	0.00%
2021/10/01	30	49.38	10	49.26	46.50	20	4,025	0.50%
2021/09/30	19	49.00	12	49.18	48.75	7	3,694	0.19%
2021/09/29	18	48.79	28	48.68	48.70	-10	3,488	-0.29%
2021/09/27	0.1	46.00	0	0.00	46.25	0.1	3,191	0.00%
2021/09/24	0	0.00	5	46.80	46.25	-5	3,263	-0.15%
2021/09/16	0	0.00	1	46.45	46.30	-1	3,559	-0.03%
2021/09/15	2	45.65	0	0.00	46.05	2	3,606	0.06%
2021/09/14	1	45.20	0	0.00	45.50	1	3,755	0.03%
2021/09/09	1	45.05	0	0.00	45.10	1	4,336	0.02%
2021/09/08	6	45.17	0	0.00	45.00	6	4,384	0.14%
2021/09/07	3	46.08	4	46.04	46.00	-1	4,414	-0.02%
2021/09/06	2	48.48	0	0.00	47.85	2	4,409	0.05%
2021/09/03	0	0.00	10	48.65	48.70	-10	4,376	-0.23%
2021/08/31	1	48.70	0	0.00	49.00	1	4,429	0.02%
2021/08/30	10	48.55	36	48.50	48.50	-26	4,467	-0.58%
2021/08/26	0	47.60	0	0.00	47.60	0	4,563	0.00%
2021/08/25	1	47.55	0	0.00	47.70	1	4,605	0.02%
2021/08/23	2	46.68	2	46.83	46.90	0	4,666	0.00%
2021/08/20	0	0.00	12	45.50	46.00	-12	4,715	-0.25%
2021/08/19	0	0.00	10	46.10	46.00	-10	4,764	-0.21%
2021/08/17	0	0.00	1	46.15	46.15	-1	4,891	-0.02%
2021/08/16	1	46.20	6	46.75	46.45	-5	4,928	-0.10%
2021/08/11	1	47.30	4	47.24	47.35	-3	5,088	-0.06%
2021/08/10	1	48.30	0	0.00	48.20	1	5,155	0.02%
2021/08/09	1	49.25	0	0.00	49.20	1	5,268	0.02%
2021/08/04	5	51.10	3	50.87	50.90	2	5,830	0.03%
2021/08/02	0	0.00	2	50.60	50.10	-2	5,988	-0.03%
2021/07/30	22	49.80	4.3	50.47	50.50	17.7	6,044	0.29%
2021/07/29	1	50.10	1.8	50.17	50.20	-0.8	6,132	-0.01%
2021/07/28	34	51.29	18.2	50.60	50.30	15.8	6,125	0.26%
2021/07/27	2.4	50.96	1	51.00	51.00	1.4	6,037	0.02%
2021/07/26	2	49.80	1	49.75	49.75	1	6,042	0.02%
2021/07/23	0	0.00	1	49.50	49.55	-1	6,086	-0.02%
2021/07/22	0	0.00	4	49.60	49.20	-4	6,195	-0.06%
2021/07/21	7	49.81	5	49.45	49.05	2	6,317	0.03%
2021/07/20	0	0.00	3.2	50.00	49.80	-3.2	6,381	-0.05%
2021/07/19	3	50.80	1	50.90	50.80	2	6,457	0.03%
2021/07/16	0	0.00	1	50.30	50.20	-1	6,657	-0.02%
2021/07/15	0	0.00	6	49.78	50.20	-6	6,934	-0.09%
2021/07/14	2	49.40	5	49.21	49.05	-3	7,047	-0.04%
2021/07/13	1.2	50.45	0	0.00	49.70	1.2	7,214	0.02%
2021/07/12	0	0.00	10	49.71	49.70	-10	7,453	-0.13%
2021/07/09	4	49.10	0	0.00	49.10	4	7,525	0.05%
2021/07/08	6	49.79	8	49.80	49.80	-2	7,848	-0.03%
2021/07/07	6	50.10	0	0.00	49.90	6	8,285	0.07%
2021/07/06	3	49.97	0	0.00	49.90	3	8,754	0.03%
2021/07/05	4	50.13	2	50.18	50.40	2	9,480	0.02%
2021/07/02	3	49.87	0	0.00	50.00	3	9,650	0.03%
2021/06/30	1	50.80	0	51.00	50.80	1	10,034	0.01%
2021/06/29	0	0.00	1	50.70	50.50	-1	10,099	-0.01%
2021/06/28	4	51.58	0	0.00	51.00	4	10,209	0.04%
2021/06/25	1.1	52.95	5	52.92	52.30	-3.9	10,177	-0.04%
2021/06/23	12	52.42	8	52.56	53.00	4	10,154	0.04%
2021/06/22	16	52.08	36	52.65	53.00	-20	10,174	-0.20%
2021/06/21	3	49.75	0	0.00	50.20	3	9,833	0.03%
2021/06/18	3	50.80	0	0.00	50.40	3	9,937	0.03%
2021/06/17	0	0.00	2	51.30	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	1	50.80	49.95	-1	10,130	-0.01%
2021/06/15	1	50.00	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	2	49.80	50.00	-2	10,559	-0.02%
2021/06/10	2	48.70	1	49.00	49.15	1	10,789	0.01%
2021/06/08	3	49.50	0	0.00	49.40	3	11,737	0.03%
2021/06/07	2	49.85	2	49.75	50.00	0	12,061	0.00%
2021/06/04	3	50.57	2	51.00	50.30	1	12,105	0.01%
2021/06/03	1	50.70	0	0.00	50.70	1	12,176	0.01%
2021/06/02	0	0.00	13	51.25	51.00	-13	12,397	-0.10%
2021/06/01	5	51.80	8	51.59	51.50	-3	12,559	-0.02%
2021/05/31	1	51.20	0	0.00	51.20	1	13,051	0.01%
2021/05/28	19	51.68	5	51.20	51.20	14	13,746	0.10%
2021/05/27	3	50.60	2	51.50	51.50	1	13,815	0.01%
2021/05/25	0.1	49.70	2	49.80	49.80	-1.9	13,915	-0.01%
2021/05/21	1	48.15	3	48.05	48.10	-2	14,176	-0.01%
2021/05/20	3	48.23	0	0.00	47.55	3	14,394	0.02%
2021/05/19	17	48.20	35	48.32	48.80	-18	14,474	-0.12%
2021/05/18	20	45.63	13	46.44	47.45	7	14,584	0.05%
2021/05/17	31	44.56	17	44.85	44.65	14	14,712	0.10%
2021/05/14	14	48.38	13	48.82	47.50	1	14,647	0.01%
2021/05/13	4	47.36	26	46.40	47.00	-22	14,627	-0.15%
2021/05/12	25	45.44	25	44.84	45.75	0	14,724	0.00%
2021/05/11	8	49.61	2	50.80	49.20	6	14,627	0.04%
2021/05/10	1	52.00	1	52.50	52.00	0	15,070	0.00%
2021/05/07	0	0.00	3	52.27	52.50	-3	15,779	-0.02%
2021/05/06	12	51.48	12	52.29	51.70	0	15,779	0.00%
2021/05/05	1	50.20	6	50.20	49.50	-5	15,623	-0.03%
2021/05/04	12	50.00	1	49.35	49.35	11	15,716	0.07%
2021/05/03	29	52.42	21	53.07	52.00	8	15,725	0.05%
2021/04/29	10	53.35	5	53.46	53.50	5	15,766	0.03%
2021/04/28	5	53.58	5	53.50	53.50	0	15,790	0.00%
2021/04/27	4	53.75	5	54.56	54.10	-1	15,841	-0.01%
2021/04/26	7.1	54.38	10.1	54.51	54.20	-3	15,879	-0.02%
2021/04/23	21	53.58	11	53.85	53.70	10	16,025	0.06%
2021/04/22	21	55.55	55	55.30	54.10	-34	16,084	-0.21%
2021/04/21	97	56.75	34	57.00	56.30	63	15,904	0.40%
2021/04/20	7.1	55.81	13	55.52	56.00	-5.9	15,756	-0.04%
2021/04/19	37	56.14	2	56.30	56.30	35	15,798	0.22%
2021/04/16	4	55.25	17	55.05	56.10	-13	15,903	-0.08%
2021/04/15	3	53.77	6	54.13	53.70	-3	15,762	-0.02%
2021/04/14	24	54.22	23	53.25	54.10	1	15,998	0.01%
2021/04/13	25	57.11	19	57.59	55.40	6	16,006	0.04%
2021/04/12	26.9	56.72	20	57.32	56.40	6.9	15,934	0.04%
2021/04/09	28	55.68	77	56.51	57.30	-49	16,319	-0.30%
2021/04/08	19	54.84	31	54.71	54.30	-12	16,049	-0.07%
2021/04/07	36	54.24	23	54.36	54.40	13	16,015	0.08%
2021/04/06	10	53.22	51	53.61	53.40	-41	16,165	-0.25%
2021/04/01	4	52.73	9	52.70	52.70	-5	16,164	-0.03%
2021/03/31	10	53.84	0	0.00	52.80	10	16,177	0.06%
2021/03/30	3.1	53.33	0	0.00	53.50	3.1	16,210	0.02%
2021/03/29	1	52.91	5	53.18	53.50	-4	16,443	-0.02%
2021/03/26	4	52.33	7	52.39	52.60	-3	16,622	-0.02%
2021/03/25	8	52.13	4	52.08	51.80	4	16,865	0.02%
2021/03/24	11	53.22	2	53.20	53.20	9	17,349	0.05%
2021/03/23	8	53.78	5	54.14	53.90	3	17,498	0.02%
2021/03/22	18	53.56	5	53.40	53.20	13	17,696	0.07%
2021/03/19	10	54.06	1	54.30	54.00	9	18,236	0.05%
2021/03/18	12	55.08	29	55.15	55.00	-17	18,672	-0.09%
2021/03/17	15	54.07	6	53.68	53.80	9	19,532	0.05%
2021/03/16	23	55.28	18	55.16	54.70	5	20,212	0.02%
2021/03/15	18	55.36	41	55.54	55.10	-23	20,601	-0.11%
2021/03/12	72	55.06	29	54.98	54.60	43	21,284	0.20%
2021/03/11	31	53.17	57	53.64	53.10	-26	21,124	-0.12%
2021/03/10	11	52.60	7	52.04	52.00	4	21,286	0.02%
2021/03/09	11	52.10	6	52.08	51.80	5	21,847	0.02%
2021/03/08	37	52.50	35	53.02	51.90	2	21,986	0.01%
2021/03/05	40	51.43	27	51.43	51.40	13	22,218	0.06%
2021/03/04	86	53.24	66	53.75	52.70	20	22,943	0.09%
2021/03/03	46	53.10	47	52.64	53.90	-1	23,991	0.00%
2021/03/02	1	50.30	12	50.63	50.20	-11	24,507	-0.04%
2021/02/26	1	49.86	2	50.35	50.10	-1	26,263	0.00%
2021/02/25	5	50.60	3	50.83	50.40	2	26,622	0.01%
2021/02/24	8	51.09	19	50.88	50.40	-11	26,877	-0.04%
2021/02/23	6	51.28	2	51.70	51.70	4	27,023	0.01%
2021/02/22	29	50.57	53	50.48	51.40	-24	27,601	-0.09%
2021/02/19	23	50.00	2	49.78	50.00	21	27,761	0.08%
2021/02/18	37	49.87	37	50.32	50.50	0	27,860	0.00%
2021/02/17	15.2	49.14	23	49.08	49.30	-7.8	27,884	-0.03%
2021/02/05	4	47.51	2	47.83	47.55	2	27,902	0.01%
2021/02/04	2	48.15	1	47.45	47.45	1	28,067	0.00%
2021/02/03	45	48.10	59	48.02	47.20	-14	28,193	-0.05%
2021/02/02	10	46.79	0	0.00	46.70	10	28,299	0.04%
2021/02/01	83	46.75	48	46.50	46.75	35	28,457	0.12%
2021/01/29	88	49.37	120	49.46	47.90	-32	28,128	-0.11%	大賣/
2021/01/28	8	46.83	29	46.58	46.55	-21	28,220	-0.07%
2021/01/27	6	47.31	4	47.56	47.70	2	28,560	0.01%
2021/01/26	5.4	47.65	1	47.95	47.15	4.4	29,167	0.02%
2021/01/25	18.6	47.80	52	47.76	48.10	-33.4	29,673	-0.11%
2021/01/22	40	46.50	91	46.74	46.45	-51	30,115	-0.17%
2021/01/21	30	45.27	12	45.53	45.40	18	30,797	0.06%
2021/01/20	70	46.21	0	0.00	45.30	70	32,476	0.22%
2021/01/19	3	47.80	2	47.25	47.55	1	32,656	0.00%
2021/01/18	39	45.57	98	46.74	47.65	-59	33,008	-0.18%
2021/01/15	24	47.15	14	47.32	47.05	10	33,369	0.03%
2021/01/14	21	48.14	8	48.06	48.10	13	33,472	0.04%
2021/01/13	26	47.97	30	48.25	48.20	-4	33,635	-0.01%
2021/01/12	13	48.51	0	0.00	48.25	13	33,857	0.04%
2021/01/11	69	49.36	73	49.38	49.45	-4	34,026	-0.01%
2021/01/08	12	47.88	33	48.32	48.20	-21	34,121	-0.06%
2021/01/07	38.1	48.33	72	48.44	47.75	-33.9	34,457	-0.10%
2021/01/06	81	47.62	33.3	47.42	47.10	47.7	35,051	0.14%
2021/01/05	85	49.33	66	48.89	48.65	19	35,154	0.05%
2021/01/04	80	50.09	96	49.49	49.10	-16	35,607	-0.04%
2020/12/31	41	54.20	13	53.85	53.60	28	35,064	0.08%
2020/12/30	10	55.86	39	56.35	56.20	-29	34,948	-0.08%
2020/12/29	83	56.07	37	56.62	55.90	46	35,653	0.13%
2020/12/28	5	55.24	14	55.54	55.20	-9	35,848	-0.03%
2020/12/25	13	54.83	10	54.49	54.60	3	36,510	0.01%
2020/12/24	7	54.87	19	55.31	54.70	-12	36,688	-0.03%
2020/12/23	41.1	55.17	24	54.46	54.30	17.1	36,828	0.05%
2020/12/22	41	54.51	17	54.95	53.10	24	37,382	0.06%
2020/12/21	33	55.51	23	55.47	55.50	10	37,567	0.03%
2020/12/18	33	54.49	39	54.85	55.80	-6	38,202	-0.02%
2020/12/17	20	52.98	4	52.95	53.00	16	38,116	0.04%
2020/12/16	23	53.50	19	53.71	54.20	4	38,160	0.01%
2020/12/15	75	53.88	4	53.60	51.80	71	38,056	0.19%
2020/12/14	55	55.41	37	56.15	55.60	18	37,801	0.05%
2020/12/11	96	57.86	44	59.19	55.80	52	37,521	0.14%
2020/12/10	60	63.87	44	64.12	61.70	16	36,688	0.04%
2020/12/09	32	62.65	41.3	62.93	63.30	-9.3	36,539	-0.03%
2020/12/08	71.3	60.17	98	60.49	61.50	-26.7	37,342	-0.07%
2020/12/07	16	57.26	17	57.98	58.20	-1	37,134	0.00%
2020/12/04	29	57.01	12	57.67	57.30	17	37,103	0.05%
2020/12/03	48	58.61	39	58.83	58.30	9	37,234	0.02%
2020/12/02	18	57.77	15	57.76	57.40	3	37,364	0.01%
2020/12/01	16	58.86	18.1	58.16	58.00	-2.1	38,275	-0.01%
2020/11/30	29	58.00	47	58.12	58.50	-18	38,300	-0.05%
2020/11/27	132.1	57.92	146	58.34	56.70	-13.9	37,928	-0.04%	大買/大賣/
2020/11/26	86	56.29	37	56.18	55.60	49	37,034	0.13%
2020/11/25	64	54.58	109	54.84	56.10	-45	36,177	-0.12%	大賣/
2020/11/24	11	51.34	16	51.08	51.00	-5	34,519	-0.01%
2020/11/23	10	49.79	19	50.12	50.90	-9	34,095	-0.03%
2020/11/20	16	50.30	8	50.01	49.65	8	33,763	0.02%
2020/11/19	35	50.71	31	50.97	50.30	4	33,458	0.01%
2020/11/18	9	48.93	21	49.15	49.75	-12	32,719	-0.04%
2020/11/17	5	48.25	3	48.12	47.65	2	32,390	0.01%
2020/11/16	7	47.67	0	0.00	47.55	7	32,271	0.02%
2020/11/13	4	48.00	3	47.97	48.55	1	32,114	0.00%
2020/11/12	6	47.63	1	47.30	47.20	5	32,031	0.02%
2020/11/11	9	48.18	3	48.40	48.65	6	32,081	0.02%
2020/11/10	9	49.00	9	48.11	48.80	0	32,097	0.00%
2020/11/09	8	50.19	9	50.21	49.85	-1	31,720	0.00%
2020/11/06	22	49.95	9	49.77	50.00	13	31,373	0.04%
2020/11/05	48	50.64	44	50.54	50.20	4	31,123	0.01%
2020/11/04	15	49.32	33	48.98	49.00	-18	30,304	-0.06%
2020/11/03	22	49.63	21	49.81	49.60	1	29,905	0.00%
2020/11/02	46	48.61	22	48.75	49.05	24	29,259	0.08%
2020/10/30	29	50.12	47	50.22	48.15	-18	28,635	-0.06%
2020/10/29	71	51.86	37	52.04	51.90	34	27,928	0.12%
2020/10/28	164	52.30	206	52.47	53.00	-42	27,143	-0.15%	大買/大賣/
2020/10/27	20	49.49	28	50.01	48.75	-8	25,399	-0.03%
2020/10/26	31	49.46	33	49.33	49.45	-2	25,117	-0.01%
2020/10/23	29	48.45	39	48.24	49.00	-10	24,608	-0.04%
2020/10/22	15	46.97	4	46.03	47.00	11	24,019	0.05%
2020/10/21	3	46.27	4	46.48	46.10	-1	23,783	0.00%
2020/10/20	17	46.14	9	46.14	45.90	8	23,587	0.03%
2020/10/19	17	48.10	11	47.64	47.25	6	23,359	0.03%
2020/10/16	8	48.56	8	47.74	47.40	0	23,270	0.00%
2020/10/15	33	49.85	8	49.69	49.30	25	22,868	0.11%
2020/10/14	93	50.61	81	50.76	50.70	12	22,361	0.05%
2020/10/13	14	48.91	10	48.95	49.40	4	21,443	0.02%
2020/10/12	47	48.58	52	48.67	49.40	-5	20,980	-0.02%
2020/10/08	7	47.01	9	46.96	47.00	-2	20,214	-0.01%
2020/10/07	14	46.75	12	46.30	46.55	2	19,873	0.01%
2020/10/06	51	46.43	53	46.90	46.90	-2	19,520	-0.01%
2020/10/05	18	44.02	36	44.29	45.60	-18	18,668	-0.10%
2020/09/30	12	42.74	12	43.10	42.70	0	18,081	0.00%
2020/09/29	15	41.79	23	42.21	41.65	-8	17,218	-0.05%
2020/09/28	48	42.29	31	42.27	43.10	17	16,997	0.10%
2020/09/25	65	44.35	56	44.27	42.65	9	16,664	0.05%
2020/09/24	35.9	46.10	17	46.08	44.75	18.9	15,808	0.12%
2020/09/23	42	46.62	17	46.81	47.10	25	15,373	0.16%
2020/09/22	16	49.04	6	49.58	48.40	10	14,434	0.07%
2020/09/21	21	51.55	22	51.60	51.50	-1	13,840	-0.01%
2020/09/18	6	51.63	3	51.70	51.20	3	13,532	0.02%
2020/09/17	24	52.15	16	52.09	51.30	8	13,284	0.06%
2020/09/16	133	51.15	13	51.45	51.60	120	12,833	0.94%	大買/鉅額交易
2020/09/15	15	51.95	2.1	51.60	52.00	12.9	12,553	0.10%
2020/09/14	18	50.73	141	52.80	51.50	-123	12,216	-1.01%	大賣/鉅額交易
2020/09/11	103	55.77	61	54.32	52.40	42	11,514	0.36%	大買/
2020/09/10	30	51.36	39	51.45	53.40	-9	10,049	-0.09%
2020/09/09	16	49.45	14	50.04	49.75	2	9,160	0.02%
2020/09/08	20	50.20	11	49.56	48.50	9	8,760	0.10%
2020/09/07	42	49.61	41	50.48	51.00	1	8,130	0.01%
2020/09/04	36	45.55	28	46.37	46.60	8	7,381	0.11%
2020/09/03	15	43.18	35	43.24	44.30	-20	6,205	-0.32%
2020/09/02	29	40.29	31	40.52	42.15	-2	5,672	-0.04%
2020/09/01	27	38.90	9	39.58	39.95	18	5,137	0.35%
2020/08/31	16	35.75	5	36.69	37.60	11	4,513	0.24%
2020/08/28	3	34.37	12	34.45	34.55	-9	4,125	-0.22%
2020/08/27	3	33.18	0	0.00	33.00	3	3,918	0.08%
2020/08/26	3	32.57	0	0.00	32.60	3	3,893	0.08%
2020/08/24	5	32.99	3	32.65	32.80	2	3,914	0.05%
2020/08/21	1	32.60	3	32.72	32.75	-2	4,006	-0.05%
2020/08/20	6	33.16	9	32.68	32.65	-3	3,967	-0.08%
2020/08/19	2	35.10	4	34.40	34.25	-2	3,841	-0.05%
2020/08/18	7	34.20	3	34.38	34.05	4	3,756	0.11%
2020/08/17	16	33.42	31	33.19	34.50	-15	3,596	-0.42%
2020/08/14	11	31.75	31	31.41	31.40	-20	3,273	-0.61%
2020/08/11	0	0.00	1	30.85	31.10	-1	3,108	-0.03%
2020/08/10	1	31.45	2	31.03	31.10	-1	3,180	-0.03%
2020/08/07	1	31.15	0	0.00	30.70	1	3,199	0.03%
2020/08/04	0	0.00	1	31.00	30.90	-1	3,392	-0.03%
2020/08/03	5	30.91	6.8	30.65	30.90	-1.8	3,406	-0.05%
2020/07/31	0	0.00	5	30.75	30.60	-5	3,347	-0.15%
2020/07/30	2	30.30	2.5	30.24	30.45	-0.5	3,316	-0.02%
2020/07/29	46	29.76	1	29.70	29.80	45	3,276	1.37%
2020/07/28	15	29.38	3	29.55	29.10	12	3,251	0.37%
2020/07/23	11	30.94	7	31.54	31.55	4	3,207	0.12%
2020/07/22	6	30.24	8	30.66	30.75	-2	3,084	-0.06%
2020/07/20	10	28.60	0	0.00	28.90	10	2,805	0.36%
2020/07/10	0	0.00	3	28.83	28.90	-3	2,733	-0.11%
2020/07/09	4	28.90	1	29.15	28.90	3	2,707	0.11%
2020/07/08	0	0.00	1	28.50	28.55	-1	2,702	-0.04%
2020/07/07	2	28.83	1	28.60	28.50	1	2,705	0.04%
2020/07/03	11	28.00	0	0.00	28.05	11	2,658	0.41%
2020/06/29	0	0.00	2	27.35	27.60	-2	2,695	-0.07%
2020/06/24	1	27.65	0	0.00	27.60	1	2,711	0.04%
2020/06/23	2	27.60	0	0.00	27.55	2	2,745	0.07%
2020/06/11	2	27.85	0	0.00	28.20	2	2,896	0.07%
2020/06/10	1	28.50	0	0.00	28.65	1	2,904	0.03%
2020/06/08	1	29.15	2	29.58	29.05	-1	3,081	-0.03%
2020/06/05	0	0.00	11	28.80	29.20	-11	3,054	-0.36%
2020/06/01	1	28.55	8	28.60	28.65	-7	3,033	-0.23%
2020/05/29	0	0.00	0.9	28.40	28.50	-0.9	3,015	-0.03%
2020/05/28	0	0.00	4	29.05	29.20	-4	2,941	-0.14%
2020/05/27	2	28.10	2	28.05	28.00	0	2,845	0.00%
2020/05/19	4	28.05	7	28.01	27.70	-3	2,894	-0.10%
2020/05/15	0	0.00	2	27.60	27.55	-2	2,868	-0.07%
2020/05/13	0	0.00	5	27.19	27.50	-5	2,818	-0.18%
2020/05/11	5	27.24	3	27.20	27.20	2	2,698	0.07%
2020/05/08	0	0.00	3	26.00	26.00	-3	2,614	-0.11%
2020/05/07	0	0.00	2	25.15	25.20	-2	2,612	-0.08%
2020/05/05	0	0.00	2	25.10	25.35	-2	2,800	-0.07%
2020/05/04	2	24.85	0	0.00	24.85	2	2,837	0.07%
2020/04/29	2	24.95	0	0.00	25.00	2	2,926	0.07%
2020/04/24	0	0.00	2	23.75	24.00	-2	3,107	-0.06%
2020/04/23	2	23.80	0	0.00	23.75	2	3,249	0.06%
2020/04/20	0	0.00	1	24.40	24.50	-1	3,495	-0.03%
2020/04/17	0	0.00	4	24.58	24.40	-4	3,533	-0.11%
2020/04/16	3	24.10	0	0.00	24.30	3	3,575	0.08%
2020/04/14	0	23.70	0	0.00	23.80	0	3,675	0.00%
2020/04/08	1	23.00	40	23.34	23.35	-39	3,904	-1.00%
2020/04/06	1	22.25	0	0.00	22.25	1	4,032	0.02%
2020/03/30	0	0.00	3	21.30	22.10	-3	4,027	-0.07%
2020/03/25	2	21.40	1	21.75	21.85	1	3,996	0.03%
2020/03/20	0	0.00	1	20.80	20.70	-1	3,963	-0.03%
2020/03/19	11	19.70	0	0.00	19.70	11	3,930	0.28%
2020/03/18	1	22.00	4	21.81	21.85	-3	3,853	-0.08%
2020/03/16	0	0.00	4	22.75	22.20	-4	3,825	-0.10%
2020/03/13	1	21.80	21	21.66	22.35	-20	3,768	-0.53%
2020/03/10	0.9	25.00	21	24.38	25.00	-20.1	3,530	-0.57%
2020/03/09	0	25.05	0	0.00	25.05	0	3,467	0.00%
2020/03/05	1	26.35	0	0.00	26.35	1	3,444	0.03%
2020/03/02	0	0.00	4	25.85	25.80	-4	3,465	-0.12%
2020/02/26	1	26.55	0	0.00	26.55	1	3,373	0.03%
2020/02/21	3	27.30	0	0.00	27.30	3	3,226	0.09%
2020/02/19	2	27.43	3	27.20	27.50	-1	3,185	-0.03%
2020/02/18	11	27.31	0	0.00	27.40	11	3,155	0.35%
2020/02/17	3	27.90	0	0.00	28.05	3	3,170	0.09%
2020/02/13	11	27.59	6	27.78	27.55	5	3,075	0.16%
2020/02/12	1	27.90	0	0.00	28.05	1	3,030	0.03%
2020/02/11	2	28.25	6	28.05	28.05	-4	2,997	-0.13%
2020/02/10	0	0.00	8	27.95	28.20	-8	2,951	-0.27%
2020/02/07	2	28.95	15	28.45	28.40	-13	2,903	-0.45%
2020/02/06	24	28.79	86	28.32	28.70	-62	2,842	-2.18%
2020/02/05	13	27.90	31	28.22	27.80	-18	2,690	-0.67%
2020/02/04	9	27.21	9	27.24	27.60	0	2,610	0.00%
2020/02/03	4	26.63	24	26.37	26.90	-20	2,527	-0.79%
2020/01/31	4	26.90	26	26.93	27.05	-22	2,446	-0.90%
2020/01/30	49	26.59	4	26.30	26.45	45	2,344	1.92%
2020/01/20	7	27.51	45.5	27.33	27.75	-38.5	2,227	-1.73%
2020/01/17	25	27.26	1	27.65	27.15	24	2,170	1.11%
2020/01/16	126	27.93	1	28.70	27.85	125	2,020	6.19%	大買/鉅額交易
2020/01/15	10	26.10	0	0.00	26.10	10	1,757	0.57%
2020/01/14	1	26.20	0	0.00	26.05	1	1,750	0.06%
2020/01/13	26	25.85	15	25.72	25.95	11	1,732	0.63%
2020/01/10	22	26.03	6	26.04	26.00	16	1,698	0.94%
2020/01/09	28	26.14	21	26.35	26.45	7	1,620	0.43%
2020/01/08	10	25.12	18	24.94	25.15	-8	1,500	-0.53%
2020/01/07	7	25.44	1	25.15	25.45	6	1,445	0.42%
2020/01/02	10	25.18	0	0.00	25.55	10	1,251	0.80%
2019/12/31	0.5	24.20	7	24.24	24.30	-6.5	1,110	-0.59%
2019/12/27	1	22.80	0	0.00	22.80	1	899	0.11%
2019/11/04	0	0.00	1	20.50	20.50	-1	533	-0.19%
2019/10/30	1	20.30	0	0.00	20.35	1	568	0.18%
2019/10/21	1	20.40	10	20.50	20.45	-9	567	-1.59%
2019/10/14	1	20.30	5	20.30	20.25	-4	574	-0.70%
2019/10/09	3	20.10	0	0.00	20.10	3	572	0.52%
2019/10/01	10	20.20	0	0.00	20.25	10	593	1.69%
2019/09/20	0	0.00	10	20.50	20.50	-10	637	-1.57%
2019/09/09	0	0.00	10	20.50	20.50	-10	679	-1.47%
2019/09/06	0	0.00	10.6	20.40	20.45	-10.6	679	-1.56%
2019/08/28	10	20.05	0	0.00	20.05	10	692	1.44%
2019/08/26	10	20.85	0	0.00	20.90	10	651	1.54%
2019/08/14	0	0.00	5	21.15	21.10	-5	711	-0.70%
2019/08/02	5	20.85	0	0.00	20.80	5	864	0.58%
2019/08/01	10	21.00	0	0.00	20.95	10	894	1.12%
2019/07/30	0	0.00	3	21.00	21.00	-3	897	-0.33%
2019/07/19	0	0.00	2	21.05	21.10	-2	914	-0.22%
2019/07/01	0	0.00	5	21.20	21.20	-5	955	-0.52%
2019/06/24	0	0.00	3	21.15	21.30	-3	924	-0.32%
2019/06/11	0	0.00	6	20.95	20.95	-6	892	-0.67%
2019/06/10	5	21.15	6	21.04	21.15	-1	884	-0.11%
2019/06/05	0	0.00	1	21.00	20.85	-1	874	-0.11%
2019/05/31	0	0.00	5	20.85	20.80	-5	872	-0.57%
2019/05/29	0	0.00	1	20.90	20.80	-1	857	-0.12%
2019/05/28	5	20.65	4	20.70	20.85	1	854	0.12%
2019/05/27	0	0.00	2	20.70	20.65	-2	799	-0.25%
2019/05/23	0	0.00	8	20.80	20.65	-8	799	-1.00%
2019/05/21	0	0.00	2	20.95	21.05	-2	792	-0.25%
2019/05/17	0	0.00	2	21.20	21.15	-2	749	-0.27%
2019/05/16	0	0.00	6	21.10	21.05	-6	733	-0.82%
2019/05/14	0	0.00	4	21.05	21.20	-4	687	-0.58%
2019/05/13	0	0.00	3	21.40	21.25	-3	668	-0.45%
2019/05/10	0	0.00	3	21.15	21.25	-3	631	-0.47%
2019/05/09	0	0.00	100	20.99	21.15	-100	611	-16.36%
2019/05/08	0	0.00	60	20.88	20.80	-60	555	-10.80%
2019/05/07	0	0.00	20	20.90	20.80	-20	553	-3.62%
2019/04/29	1	20.85	6	20.80	20.70	-5	516	-0.97%
2019/04/24	2	20.80	1	20.90	21.00	1	497	0.20%
2019/04/23	0	0.00	3	20.78	20.70	-3	481	-0.62%
2019/04/17	0	0.00	5	20.70	20.65	-5	458	-1.09%
2019/04/12	0	0.00	2	20.65	20.65	-2	452	-0.44%
2019/04/11	2	21.00	3	21.00	20.65	-1	447	-0.22%
2019/04/08	0	0.00	2	20.75	20.70	-2	399	-0.50%
2019/03/29	0	0.00	12	20.65	20.65	-12	402	-2.98%
2019/03/28	0	0.00	7	20.65	20.50	-7	401	-1.75%
2019/03/27	0	0.00	12	20.65	20.60	-12	400	-2.99%
2019/03/20	0	0.00	10	20.35	20.40	-10	394	-2.54%
2019/03/14	10	20.20	0	0.00	20.40	10	390	2.56%
2019/03/12	0	0.00	1	20.60	20.45	-1	408	-0.24%
2019/03/08	5	20.30	0	0.00	20.30	5	421	1.19%
2019/03/04	0	0.00	6	20.58	20.60	-6	422	-1.42%
2019/02/27	0	0.00	15	20.50	20.55	-15	422	-3.55%
2019/02/25	0	0.00	1	20.60	20.60	-1	421	-0.24%
2019/02/21	0	0.00	2	20.45	20.55	-2	402	-0.50%
2019/02/15	7	20.20	0	0.00	20.20	7	412	1.70%
2019/02/13	0	0.00	1	20.45	20.30	-1	419	-0.24%
2019/02/12	6	20.20	3	20.23	20.35	3	428	0.70%
2019/02/11	0	0.00	3	20.20	20.00	-3	423	-0.71%
2019/01/30	0	0.00	1	19.90	19.90	-1	436	-0.23%
2019/01/28	0	0.00	1	19.75	19.80	-1	441	-0.23%
2019/01/25	0	0.00	1	19.90	19.85	-1	445	-0.22%
2019/01/24	0	0.00	1	19.80	19.80	-1	446	-0.22%
2019/01/22	0	0.00	1	19.80	19.75	-1	461	-0.22%
2019/01/18	0	0.00	1	19.70	19.60	-1	481	-0.21%
2019/01/16	4	19.48	0	0.00	19.45	4	508	0.79%
2019/01/15	0	0.00	1	19.60	19.60	-1	514	-0.19%
2019/01/14	0	0.00	1	19.60	19.50	-1	527	-0.19%
2019/01/07	0	0.00	1	19.45	19.55	-1	590	-0.17%
2019/01/04	6	19.03	2	19.15	19.05	4	600	0.67%
2018/12/28	0	0.00	2	19.28	19.30	-2	679	-0.29%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	1	19.25	0	0.00	19.05	1	892	0.11%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/07	2	20.05	0	0.00	20.00	2	935	0.21%
2018/12/04	1	20.25	0	0.00	20.20	1	939	0.11%
2018/11/30	0	0.00	5	20.25	20.25	-5	942	-0.53%
2018/11/23	1	20.20	0	0.00	20.20	1	937	0.11%
2018/11/22	5	20.35	0	0.00	20.25	5	985	0.51%
2018/11/19	0	0.00	2	20.50	20.50	-2	1,046	-0.19%
2018/11/16	0	0.00	4	20.45	20.35	-4	1,053	-0.38%
2018/11/12	2	20.45	0	0.00	20.45	2	1,048	0.19%
2018/11/09	0	0.00	1	20.80	20.50	-1	1,047	-0.10%
2018/11/08	0	20.45	0	0.00	20.60	0	1,038	0.00%
2018/11/07	0	20.60	2	20.65	20.60	-2	1,041	-0.19%
2018/11/06	13	20.35	0	0.00	20.40	13	1,039	1.25%
2018/11/01	0	0.00	0.1	20.30	20.30	-0.1	1,075	0.00%
2018/10/26	0	0.00	1.1	19.95	19.90	-1.1	1,064	-0.10%
2018/10/25	0	0.00	7	20.00	20.00	-7	1,059	-0.66%
2018/10/24	1	20.20	0	0.00	20.40	1	1,053	0.09%
2018/10/23	1	20.40	0	0.00	20.25	1	1,056	0.09%
2018/10/22	1	20.65	0	0.00	20.65	1	1,056	0.09%
2018/10/19	1	20.30	2	20.33	20.95	-1	1,054	-0.09%
2018/10/18	11	20.46	0	0.00	20.50	11	1,042	1.05%
2018/10/16	0	0.00	2	20.75	20.60	-2	1,065	-0.19%
2018/10/15	2	20.88	1	20.90	20.70	1	1,073	0.09%
2018/10/12	22	20.23	0	0.00	20.90	22	1,065	2.07%
2018/10/11	12	20.29	5	20.28	20.15	7	1,099	0.64%
2018/10/05	4	21.30	5	21.26	21.10	-1	1,073	-0.09%
2018/10/04	18	21.55	19	21.69	21.65	-1	1,037	-0.10%
2018/10/03	0	0.00	10	20.90	21.00	-10	961	-1.04%
2018/09/27	5	20.65	0	0.00	20.75	5	1,061	0.47%
2018/09/26	0	0.00	2	20.70	20.70	-2	1,065	-0.19%
2018/09/25	22	21.00	28	21.03	20.85	-6	1,066	-0.56%
2018/09/21	0	0.00	10	20.73	20.70	-10	1,046	-0.96%
2018/09/20	0	0.00	3	20.70	20.70	-3	1,032	-0.29%
2018/09/19	2	20.60	1	20.50	20.50	1	1,017	0.10%
2018/09/18	0	0.00	1	20.40	20.25	-1	1,005	-0.10%
2018/09/11	1	20.00	0	0.00	20.15	1	1,040	0.10%
2018/09/07	1	20.10	0	0.00	20.05	1	1,050	0.10%
2018/08/31	3	20.38	0	0.00	20.55	3	1,176	0.26%
2018/08/29	15	20.57	0	0.00	20.60	15	1,200	1.25%
2018/08/28	0	0.00	10	21.45	21.40	-10	1,159	-0.86%
2018/08/21	0	0.00	5	21.10	21.10	-5	1,122	-0.45%
2018/08/16	5	20.72	0	0.00	20.80	5	1,174	0.43%
2018/08/15	0	0.00	1.6	20.86	20.85	-1.6	1,177	-0.14%
2018/08/14	2	20.90	0	0.00	20.90	2	1,188	0.17%
2018/08/13	1	21.00	1	21.00	20.85	0	1,204	0.00%
2018/08/08	2	21.70	3	21.75	21.75	-1	1,194	-0.08%
2018/08/07	5	21.60	0	0.00	21.60	5	1,227	0.41%
2018/08/06	0.1	21.50	0	0.00	21.60	0.1	1,256	0.01%
2018/08/01	0	0.00	2	21.55	21.55	-2	1,295	-0.15%
2018/07/27	3	21.67	0	0.00	21.65	3	1,307	0.23%
2018/07/26	2	21.75	0	0.00	21.75	2	1,304	0.15%
2018/07/25	0	0.00	7	21.70	21.70	-7	1,311	-0.53%
2018/07/24	1	21.80	0	0.00	21.60	1	1,317	0.08%
2018/07/19	2	21.35	0	0.00	21.45	2	1,311	0.15%
2018/07/18	2	21.30	0	0.00	21.35	2	1,331	0.15%
2018/07/17	0	0.00	3	21.45	21.35	-3	1,313	-0.23%
2018/07/11	61	21.12	0	0.00	20.85	61	1,422	4.29%
2018/07/06	2	20.15	0	0.00	20.30	2	1,402	0.14%
2018/07/05	0	0.00	1	20.40	20.25	-1	1,458	-0.07%
2018/06/29	0.3	21.00	0	0.00	21.00	0.3	2,173	0.01%
2018/06/26	3	20.55	0	0.00	20.65	3	2,626	0.11%
2018/05/28	0	0.00	1	21.10	20.85	-1	2,461	-0.04%
2018/05/23	5.2	21.19	0	0.00	21.05	5.2	2,404	0.22%
2018/05/22	0	0.00	4	21.20	21.10	-4	2,404	-0.17%
2018/05/18	0	0.00	1	20.90	20.95	-1	2,405	-0.04%
2018/05/16	2	21.25	0	0.00	21.10	2	2,422	0.08%
2018/05/11	0	0.00	1	21.20	21.20	-1	2,409	-0.04%
2018/05/10	15	20.80	0	0.00	20.90	15	2,389	0.63%
2018/05/08	0	0.00	10	20.85	20.95	-10	2,394	-0.42%
2018/05/07	12	20.55	0	0.00	20.55	12	2,420	0.50%
2018/05/03	0	0.00	1	20.90	20.90	-1	2,417	-0.04%
2018/05/02	0	0.00	9	20.95	21.00	-9	2,425	-0.37%
2018/04/30	0	0.00	1	21.55	21.45	-1	2,411	-0.04%
2018/04/24	1	21.90	1	21.50	21.65	0	2,429	0.00%
2018/04/23	0	22.25	0	0.00	22.25	0	2,459	0.00%
2018/04/20	39	22.66	28	23.17	22.40	11	2,436	0.45%
2018/04/19	1	22.55	0	0.00	22.25	1	2,363	0.04%
2018/04/18	3	21.95	3	21.80	22.20	0	2,349	0.00%
2018/04/17	0	0.00	4	22.20	21.85	-4	2,361	-0.17%
2018/04/16	1	22.30	0	0.00	22.55	1	2,358	0.04%
2018/04/13	18	22.25	0	0.00	22.40	18	2,328	0.77%
2018/04/12	3	22.65	3	22.60	22.85	0	2,309	0.00%
2018/04/11	1	22.50	3	23.17	23.30	-2	2,292	-0.09%
2018/04/10	49	23.23	17	23.43	22.80	32	2,251	1.42%
2018/04/09	67.1	23.58	61	23.88	24.40	6.1	2,110	0.29%
2018/04/03	23	22.61	31	22.74	22.70	-8	1,772	-0.45%
2018/04/02	10	22.20	0	0.00	21.90	10	1,670	0.60%
2018/03/31	2	21.80	12	21.99	22.00	-10	1,676	-0.60%
2018/03/30	29	22.20	83	22.57	22.00	-54	1,650	-3.27%
2018/03/29	49	21.68	31	21.72	21.60	18	1,451	1.24%
2018/03/21	2	20.60	0	0.00	20.45	2	1,892	0.11%
2018/03/16	0	0.00	3	20.70	20.80	-3	1,965	-0.15%
2018/03/13	2	20.55	0	0.00	20.45	2	2,030	0.10%
2018/03/09	5	20.15	0	0.00	20.05	5	2,045	0.24%
2018/02/23	3	20.25	0	0.00	20.45	3	2,817	0.11%
2018/02/21	3	20.00	0	0.00	20.00	3	2,856	0.11%
2018/02/07	0	0.00	1	20.10	20.05	-1	2,834	-0.04%
2018/02/06	5	20.11	7	19.89	19.80	-2	2,837	-0.07%
2018/02/05	1	20.75	0	0.00	20.85	1	2,805	0.04%
2018/02/01	5	21.03	0	0.00	21.05	5	2,868	0.17%
2018/01/31	0	0.00	1	21.10	21.10	-1	2,960	-0.03%
2018/01/30	3	21.42	0	0.00	21.10	3	2,999	0.10%
2018/01/26	2	21.70	0	0.00	21.65	2	2,992	0.07%
2018/01/25	2	21.60	0	0.00	21.55	2	2,995	0.07%
2018/01/24	1	21.60	0	0.00	21.65	1	2,999	0.03%
2018/01/22	3	21.85	3	21.75	21.75	0	3,025	0.00%
2018/01/19	0	0.00	3	21.95	21.95	-3	3,046	-0.10%
2018/01/17	1	22.45	0	0.00	22.40	1	3,080	0.03%
2018/01/16	0	0.00	1	22.05	22.05	-1	3,072	-0.03%
2018/01/15	3	21.85	3	21.95	21.95	0	3,154	0.00%
2018/01/11	3	21.55	3	21.75	21.75	0	3,218	0.00%
2018/01/08	0	0.00	5	22.35	22.20	-5	3,341	-0.15%
2018/01/05	0	0.00	13	22.45	22.45	-13	3,405	-0.38%
2018/01/03	21	22.45	3	22.45	22.45	18	3,390	0.53%