中興電 (1513)-大昌券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006張
產業
上市電機機械類股
1270人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	13	186.38	5	187.10	186.00	8	51,533	0.02%
2024/04/26	6.3	189.68	8	189.38	188.50	-1.7	51,334	0.00%
2024/04/25	10.2	191.41	7.1	191.24	191.00	3.1	51,103	0.01%
2024/04/24	32	191.66	30.3	193.08	194.50	1.7	50,876	0.00%
2024/04/23	24.3	188.68	24.1	186.88	188.50	0.2	50,409	0.00%
2024/04/22	32.1	192.45	19.7	192.51	185.00	12.4	49,867	0.02%
2024/04/19	36.7	200.17	76.1	199.67	197.50	-39.4	49,722	-0.08%
2024/04/18	46.3	208.37	49.1	207.50	203.50	-2.8	48,651	-0.01%
2024/04/17	81.3	205.24	97.6	203.63	209.50	-16.4	47,241	-0.03%
2024/04/16	49.2	194.26	41.1	193.61	190.50	8.1	46,063	0.02%
2024/04/15	70.5	207.19	76.6	204.51	203.00	-6.1	45,031	-0.01%
2024/04/12	98.1	201.46	125	203.21	212.00	-26.9	43,106	-0.06%	大賣/
2024/04/11	82.3	192.32	109	191.58	193.00	-26.7	41,192	-0.06%	大賣/
2024/04/10	66.5	184.30	47	182.77	183.00	19.5	39,715	0.05%
2024/04/09	38.2	185.83	60	184.38	185.00	-21.8	38,905	-0.06%
2024/04/08	42	180.83	31	182.39	182.00	11	37,888	0.03%
2024/04/03	8.1	178.38	5	177.90	178.50	3.1	37,537	0.01%
2024/04/02	21.5	179.38	13	180.00	178.50	8.5	37,896	0.02%
2024/04/01	18	178.86	17	180.06	177.50	1	37,647	0.00%
2024/03/29	18	177.14	14	177.39	179.50	4	37,363	0.01%
2024/03/28	28.1	178.64	12.3	179.81	177.00	15.8	37,041	0.04%
2024/03/27	54	181.52	44.5	181.62	176.00	9.5	36,624	0.03%
2024/03/26	110.2	192.18	85	193.21	187.00	25.2	35,782	0.07%	大買/
2024/03/25	55.5	185.43	56	184.73	185.00	-0.5	34,312	0.00%
2024/03/22	45	183.11	57	180.27	177.50	-12	33,672	-0.04%
2024/03/21	43	182.98	43	182.57	181.50	0	33,132	0.00%
2024/03/20	39.1	178.54	30.3	176.78	177.00	8.8	32,525	0.03%
2024/03/19	60.5	181.61	34	182.29	180.00	26.5	32,176	0.08%
2024/03/18	78	177.09	86.1	177.88	178.50	-8	31,332	-0.03%
2024/03/15	61.3	170.96	43	170.84	169.50	18.3	30,161	0.06%
2024/03/14	55	171.48	47.2	172.44	173.00	7.9	29,428	0.03%
2024/03/13	102	176.39	91.1	178.08	173.50	10.9	28,573	0.04%	大買/
2024/03/12	39.4	170.10	46.3	171.30	170.00	-6.9	27,673	-0.03%
2024/03/11	18.1	163.28	16	163.16	164.50	2.1	27,174	0.01%
2024/03/08	26.2	163.28	49	164.90	161.50	-22.8	27,954	-0.08%
2024/03/07	22	170.27	29	169.50	171.00	-7	27,655	-0.03%
2024/03/06	15	172.03	49.4	171.23	174.00	-34.4	27,315	-0.13%
2024/03/05	66.1	171.30	78	171.87	169.00	-11.9	26,916	-0.04%
2024/03/04	47.2	169.07	27.6	168.35	167.00	19.6	26,085	0.07%
2024/03/01	72.1	173.19	57.3	172.14	171.00	14.8	25,637	0.06%
2024/02/29	31.2	164.05	50.4	166.06	171.00	-19.2	25,071	-0.08%
2024/02/27	50.2	155.97	43.4	156.99	155.50	6.8	24,554	0.03%
2024/02/26	74.1	153.44	73.1	153.53	153.00	1	23,116	0.00%
2024/02/23	36.2	141.13	41.4	140.34	143.00	-5.2	21,278	-0.02%
2024/02/22	38.1	132.90	16.1	133.47	133.50	22	20,025	0.11%
2024/02/21	7	133.50	12	133.04	132.50	-5	19,435	-0.03%
2024/02/20	33.5	130.31	63.1	127.97	128.00	-29.6	18,717	-0.16%
2024/02/19	32	132.77	46	131.64	129.50	-14	18,222	-0.08%
2024/02/16	15	127.77	26	127.67	129.00	-11	17,327	-0.06%
2024/02/15	35.1	120.50	29	120.64	120.50	6.1	16,675	0.04%
2024/02/05	13	123.58	8	123.81	122.50	5	16,458	0.03%
2024/02/02	33	128.64	34.2	126.37	124.50	-1.2	16,382	-0.01%
2024/02/01	20.1	121.01	27.2	121.83	126.00	-7.1	15,842	-0.04%
2024/01/31	9	118.89	7	118.71	119.50	2	15,471	0.01%
2024/01/30	3	119.67	5	119.50	118.50	-2	15,427	-0.01%
2024/01/29	13	120.00	6	120.50	120.50	7	15,401	0.05%
2024/01/26	1	119.00	12	118.42	119.00	-11	15,358	-0.07%
2024/01/25	13	118.54	3	118.83	118.00	10	15,376	0.07%
2024/01/24	15.1	120.83	4.1	120.99	119.50	11.1	15,377	0.07%
2024/01/23	3	120.33	7.9	120.40	120.50	-4.9	15,353	-0.03%
2024/01/22	1	118.00	17	115.65	118.50	-16	15,229	-0.11%
2024/01/19	3.1	115.52	6	116.00	115.50	-2.9	15,158	-0.02%
2024/01/18	17.1	115.18	14	115.50	115.50	3.1	15,123	0.02%
2024/01/17	11.1	116.23	5.3	116.86	115.00	5.8	15,100	0.04%
2024/01/16	3.3	119.29	2	121.00	118.50	1.3	15,014	0.01%
2024/01/15	44.5	122.22	31.2	122.51	121.50	13.3	14,985	0.09%
2024/01/12	29.4	121.46	32	120.61	120.50	-2.6	14,450	-0.02%
2024/01/11	13	118.42	20	119.13	119.00	-7	14,280	-0.05%
2024/01/10	7	118.14	12.8	119.21	119.50	-5.8	14,256	-0.04%
2024/01/09	23.2	119.21	26.1	119.96	120.00	-2.9	14,231	-0.02%
2024/01/08	8.1	119.55	5	119.40	118.00	3.1	14,041	0.02%
2024/01/05	2	118.50	1.1	118.50	119.50	1	13,983	0.01%
2024/01/04	7	118.64	14	118.93	118.50	-7	13,953	-0.05%
2024/01/03	4	118.88	14.1	118.25	120.00	-10.1	13,844	-0.07%
2024/01/02	4.2	117.17	15	117.73	119.00	-10.9	13,740	-0.08%
2023/12/29	27.1	115.59	7	115.50	116.50	20.1	13,628	0.15%
2023/12/28	26.1	120.04	28.2	120.24	119.00	-2.1	13,402	-0.02%
2023/12/27	1.5	116.57	1	116.00	116.00	0.5	13,064	0.00%
2023/12/26	9.1	116.01	5	116.00	116.50	4.1	13,137	0.03%
2023/12/25	11	118.27	4	118.13	117.50	7	13,135	0.05%
2023/12/22	23.1	115.78	23	115.59	116.00	0.1	13,138	0.00%
2023/12/21	2	115.99	0.1	116.50	115.00	2	13,158	0.02%
2023/12/20	2	117.00	5	117.90	117.50	-3	13,256	-0.02%
2023/12/19	13	117.23	58.1	116.79	117.00	-45.1	13,432	-0.34%
2023/12/18	9	121.16	8	120.69	120.50	1	13,267	0.01%
2023/12/15	20	123.50	12.2	124.10	122.00	7.8	13,270	0.06%
2023/12/14	15.3	124.81	12	125.21	125.00	3.3	12,954	0.03%
2023/12/13	23	124.41	22	125.52	124.50	1	12,770	0.01%
2023/12/12	6.2	125.73	10	126.00	125.00	-3.8	12,593	-0.03%
2023/12/11	17	125.35	18	124.53	126.00	-1	12,486	-0.01%
2023/12/08	6	126.50	6	126.00	126.00	0	12,323	0.00%
2023/12/07	66	129.30	70.2	129.27	126.50	-4.2	12,095	-0.03%
2023/12/06	29.1	128.02	22.4	127.09	126.50	6.7	11,279	0.06%
2023/12/05	60	128.33	68.1	128.97	129.50	-8.1	10,637	-0.08%
2023/12/04	25	124.68	42.2	124.53	126.50	-17.2	9,665	-0.18%
2023/12/01	11	121.23	10.1	122.14	120.50	1	9,186	0.01%
2023/11/30	20.1	122.10	15.2	121.67	121.50	4.9	8,955	0.05%
2023/11/29	26	122.12	14.1	121.32	121.00	11.9	8,700	0.14%
2023/11/28	54	122.46	31.1	123.04	124.00	22.9	8,670	0.26%
2023/11/27	63.2	121.09	33.1	121.09	119.00	30.1	8,074	0.37%
2023/11/24	20	112.13	42.1	113.81	117.00	-22.1	7,031	-0.31%
2023/11/22	0	0.00	1	103.00	102.50	-1	6,087	-0.02%
2023/11/21	1.2	102.57	0	0.00	102.50	1.2	6,262	0.02%
2023/11/20	2	102.75	2	102.75	102.50	0	6,700	0.00%
2023/11/17	1	104.00	0	0.00	104.00	1	6,811	0.01%
2023/11/16	1	102.50	1	103.00	103.00	0	7,063	0.00%
2023/11/15	11	102.14	15	102.67	103.50	-4	7,245	-0.06%
2023/11/14	11.1	101.28	10	101.75	102.00	1.1	7,559	0.01%
2023/11/13	45.1	101.56	40	101.75	101.00	5.1	7,712	0.07%
2023/11/10	10	103.00	14	101.68	102.50	-4	7,809	-0.05%
2023/11/09	1.1	99.99	0	0.00	99.30	1.1	7,914	0.01%
2023/11/08	0	0.00	1	102.00	100.50	-1	8,173	-0.01%
2023/11/07	1	102.50	1	101.00	102.50	0	8,286	0.00%
2023/11/06	1	101.50	0	0.00	100.50	1	8,595	0.01%
2023/11/03	1.1	98.02	5	97.98	98.30	-3.9	8,862	-0.04%
2023/11/02	1	95.80	4	96.68	96.50	-3	9,014	-0.03%
2023/11/01	2.1	93.58	2	94.60	94.50	0.1	9,171	0.00%
2023/10/31	9	95.37	1	97.10	93.20	8	9,418	0.08%
2023/10/30	5	97.80	7	98.71	97.60	-2	9,597	-0.02%
2023/10/27	1	100.00	2	99.85	99.10	-1	10,035	-0.01%
2023/10/26	0	0.00	2.1	100.52	100.00	-2.1	10,689	-0.02%
2023/10/24	1	99.60	1	100.50	100.00	0	11,195	0.00%
2023/10/23	8.1	99.61	37.1	100.19	99.90	-29	11,515	-0.25%
2023/10/20	1.1	94.23	0.4	96.73	96.20	0.7	12,125	0.01%
2023/10/19	2.2	98.14	1	98.60	98.10	1.2	12,985	0.01%
2023/10/18	14.1	99.33	4	99.80	99.00	10.1	15,240	0.07%
2023/10/17	25.2	101.40	12	104.00	100.00	13.2	15,255	0.09%
2023/10/16	14.8	101.55	2.2	102.04	102.50	12.6	15,299	0.08%
2023/10/13	33.2	102.33	29	103.17	102.50	4.2	15,899	0.03%
2023/10/12	5	105.30	7	105.50	106.00	-2	16,830	-0.01%
2023/10/11	10	107.25	13	106.69	105.00	-3	17,571	-0.02%
2023/10/06	11.1	106.10	11	106.55	106.50	0.1	17,839	0.00%
2023/10/05	1.1	108.41	1	109.00	108.00	0.1	18,353	0.00%
2023/10/04	1	106.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	14	107.71	16	108.22	107.50	-2	18,637	-0.01%
2023/10/02	10	107.90	15.1	108.54	109.00	-5.1	18,658	-0.03%
2023/09/28	3	107.00	4	106.88	107.50	-1	18,760	-0.01%
2023/09/27	29	105.53	28	106.18	106.00	1	18,958	0.01%
2023/09/26	34	105.84	28.4	106.15	106.50	5.6	19,279	0.03%
2023/09/25	27.1	105.74	24.3	106.14	106.50	2.8	19,535	0.01%
2023/09/22	29	102.93	21	102.19	102.00	8	19,807	0.04%
2023/09/21	2	98.75	5.4	98.97	98.70	-3.4	19,786	-0.02%
2023/09/20	9.1	100.15	29.1	100.21	100.50	-20	20,212	-0.10%
2023/09/19	22	101.36	11	101.50	101.00	11	21,159	0.05%
2023/09/18	6.1	101.59	6	102.08	101.50	0.1	21,570	0.00%
2023/09/15	16	103.63	16	103.63	103.50	0	21,917	0.00%
2023/09/14	4.3	103.57	10	103.70	104.00	-5.7	22,855	-0.02%
2023/09/13	34	102.28	65.9	102.36	103.00	-31.9	24,493	-0.13%
2023/09/12	17	102.03	19	102.14	104.00	-2	25,234	-0.01%
2023/09/11	40.1	105.64	39.1	105.82	103.50	1	25,422	0.00%
2023/09/08	18	107.39	13	107.54	107.00	5	25,417	0.02%
2023/09/07	31.1	109.36	25.1	109.50	108.50	6	25,460	0.02%
2023/09/06	2	111.50	4	110.50	110.50	-2	25,598	-0.01%
2023/09/05	9.1	110.23	9	110.50	110.50	0.1	25,749	0.00%
2023/09/04	17	110.44	14.1	110.86	110.50	2.9	26,296	0.01%
2023/09/01	48	113.43	41.2	112.20	111.50	6.8	26,383	0.03%
2023/08/31	3	113.00	3	114.00	113.50	0	26,307	0.00%
2023/08/30	174	113.02	166	113.99	112.50	8	26,707	0.03%	大買/大賣/
2023/08/29	12.3	112.31	14	112.82	113.50	-1.7	27,595	-0.01%
2023/08/28	39.3	112.48	39	112.79	112.00	0.3	27,759	0.00%
2023/08/25	143	113.51	136	115.32	113.50	7	28,023	0.03%	大買/大賣/
2023/08/24	12	114.04	39.5	114.23	115.00	-27.5	28,049	-0.10%
2023/08/23	8.2	109.76	4	110.00	110.00	4.2	27,866	0.02%
2023/08/22	54	111.37	44	111.45	110.00	10	28,028	0.04%
2023/08/21	244	113.59	239	114.32	113.50	5	28,267	0.02%	大買/大賣/
2023/08/18	45.5	113.35	15	113.23	113.00	30.5	28,524	0.11%
2023/08/17	24.2	109.59	31.1	109.94	110.00	-6.9	29,040	-0.02%
2023/08/16	29	109.17	24	109.17	110.50	5	30,136	0.02%
2023/08/15	19.2	111.61	14.2	111.87	111.50	5	30,547	0.02%
2023/08/14	48.1	109.89	50.1	109.79	108.50	-2	30,904	-0.01%
2023/08/11	5	114.90	3.1	116.00	114.50	1.9	30,741	0.01%
2023/08/10	39.2	113.98	40	114.50	114.00	-0.8	30,744	0.00%
2023/08/09	34.1	116.40	33	117.58	116.00	1.1	30,557	0.00%
2023/08/08	11	114.77	8.4	115.46	115.00	2.7	30,456	0.01%
2023/08/07	12.4	115.09	10	115.45	116.50	2.4	30,508	0.01%
2023/08/04	10.1	115.31	14.1	114.60	116.00	-4	30,557	-0.01%
2023/08/02	26	112.67	17.3	112.56	110.50	8.7	30,912	0.03%
2023/08/01	29.1	114.55	60	114.79	114.00	-30.9	31,242	-0.10%
2023/07/31	74.8	118.16	26.3	117.31	117.00	48.6	31,031	0.16%
2023/07/28	6.2	111.77	11.1	111.91	112.50	-4.9	30,730	-0.02%
2023/07/27	13.2	110.61	25.2	110.44	110.50	-12	30,849	-0.04%
2023/07/26	23.3	108.91	9	108.72	108.00	14.3	31,164	0.05%
2023/07/25	18.1	110.39	79	108.89	111.50	-60.9	30,943	-0.20%
2023/07/24	149.1	109.01	149	110.04	106.00	0.1	30,413	0.00%	大買/大賣/
2023/07/21	143.7	110.47	120.9	110.42	112.50	22.8	29,560	0.08%	大買/大賣/
2023/07/20	12.1	110.50	2	110.50	110.50	10.1	27,579	0.04%
2023/07/19	12.3	122.50	0.8	122.50	122.50	11.5	27,680	0.04%
2023/07/18	23.5	137.60	19	137.47	136.00	4.5	27,923	0.02%
2023/07/17	81.1	143.73	82.2	143.08	141.00	-1.1	27,568	0.00%
2023/07/14	24	136.88	54.1	137.43	137.50	-30.1	26,769	-0.11%
2023/07/13	19.1	134.68	24	133.94	134.00	-4.9	26,358	-0.02%
2023/07/12	43.8	135.20	16	135.19	135.00	27.8	26,624	0.10%
2023/07/11	5	132.70	8	133.25	132.50	-3	26,629	-0.01%
2023/07/10	16	130.31	3	132.17	131.50	13	27,644	0.05%
2023/07/07	17	129.68	6	130.00	129.50	11	29,020	0.04%
2023/07/06	24.1	130.98	41	131.83	131.00	-16.9	30,136	-0.06%
2023/07/05	136.4	131.32	125.4	132.94	130.50	10.9	30,694	0.04%	大買/大賣/
2023/07/04	26.1	135.98	9	135.00	134.50	17.1	30,911	0.06%
2023/07/03	12	138.04	5.1	137.92	138.00	6.9	30,585	0.02%
2023/06/30	41.7	135.66	55	134.28	137.00	-13.3	30,420	-0.04%
2023/06/29	6.1	130.01	18	131.06	132.00	-11.9	30,058	-0.04%
2023/06/28	20.1	130.00	35.1	129.56	129.00	-15	29,950	-0.05%
2023/06/27	55.5	136.39	36.2	136.39	132.00	19.3	29,588	0.07%
2023/06/26	89	133.36	100	134.13	133.50	-11	28,728	-0.04%
2023/06/21	9	131.83	8	131.44	132.50	1	28,415	0.00%
2023/06/20	112.2	132.46	114.1	133.36	132.00	-1.9	28,198	-0.01%	大買/大賣/
2023/06/19	188.2	130.93	168	129.78	128.50	20.2	27,496	0.07%	大買/大賣/
2023/06/16	112	126.53	118.8	121.66	128.00	-6.8	26,242	-0.03%	大買/大賣/
2023/06/15	20.1	114.57	31.4	115.37	116.50	-11.3	25,876	-0.04%
2023/06/14	137	112.58	138	113.19	112.50	-1	25,834	0.00%	大買/大賣/
2023/06/13	23	111.98	18	112.39	113.00	5	26,087	0.02%
2023/06/12	60.4	112.04	65	112.35	112.00	-4.7	26,193	-0.02%
2023/06/09	55	114.72	41	114.77	114.50	14	26,243	0.05%
2023/06/08	125.2	117.50	117.6	117.77	115.50	7.6	26,403	0.03%	大買/大賣/
2023/06/07	74.6	114.54	83	114.99	115.50	-8.4	26,307	-0.03%
2023/06/06	45	113.56	38	113.67	113.50	7	26,795	0.03%
2023/06/05	31	116.84	12.4	116.71	115.00	18.6	27,143	0.07%
2023/06/02	43.5	118.18	59.2	118.29	117.00	-15.7	27,268	-0.06%
2023/06/01	88	115.16	92	115.92	113.50	-4	26,580	-0.02%
2023/05/31	24	113.98	20	113.45	114.50	4	26,685	0.01%
2023/05/30	65	113.07	64.1	112.91	112.00	0.9	26,711	0.00%
2023/05/29	21	114.00	31.1	114.09	113.50	-10.1	26,795	-0.04%
2023/05/26	79	112.06	82	112.48	112.00	-3	26,934	-0.01%
2023/05/25	41.2	114.43	44.3	114.48	112.50	-3.2	27,119	-0.01%
2023/05/24	122.3	111.79	104.4	112.11	112.50	17.9	27,238	0.07%	大買/大賣/
2023/05/23	115.5	114.80	121	114.58	114.00	-5.6	27,844	-0.02%	大買/大賣/
2023/05/22	95.1	115.59	51	115.54	117.00	44.1	27,613	0.16%
2023/05/19	67	109.37	73	109.92	109.00	-6	27,075	-0.02%
2023/05/18	42.1	108.62	18	108.25	108.00	24.1	27,176	0.09%
2023/05/17	9	105.56	15	105.33	105.00	-6	28,152	-0.02%
2023/05/16	14	104.39	15	105.07	105.00	-1	28,366	0.00%
2023/05/15	111	104.45	118	104.98	104.50	-7	28,463	-0.02%	大買/大賣/
2023/05/12	8	102.31	6	102.25	104.50	2	28,779	0.01%
2023/05/11	8	102.31	6	102.25	101.00	2	29,244	0.01%
2023/05/10	36.5	105.38	54.2	104.17	106.00	-17.7	29,307	-0.06%
2023/05/09	121.1	106.21	116	105.79	103.50	5.1	29,207	0.02%	大買/大賣/
2023/05/08	47.1	110.28	58.2	110.27	110.50	-11.1	28,694	-0.04%
2023/05/05	58	107.43	50	107.72	108.00	8	28,409	0.03%
2023/05/04	112	108.96	114.1	107.43	109.50	-2.1	28,632	-0.01%	大買/大賣/
2023/05/03	92.1	105.40	74	105.56	105.50	18.1	28,745	0.06%
2023/05/02	63.3	106.50	52	107.16	108.00	11.3	29,213	0.04%
2023/04/28	37	101.50	37	102.12	101.50	0	29,050	0.00%
2023/04/27	50	100.56	44	100.79	101.00	6	29,303	0.02%
2023/04/26	35	102.54	4	101.88	103.00	31	29,210	0.11%
2023/04/25	93	102.94	101	103.09	102.50	-8	29,185	-0.03%	大賣/
2023/04/24	20	104.25	13.1	105.50	105.00	6.9	29,020	0.02%
2023/04/21	90.1	103.16	116	103.43	102.50	-25.9	29,141	-0.09%	大賣/
2023/04/20	49	108.20	44	108.31	105.50	5	29,050	0.02%
2023/04/19	33	108.20	33	108.45	108.00	0	29,152	0.00%
2023/04/18	64.1	109.16	42.2	109.55	109.00	21.9	29,337	0.07%
2023/04/17	138	108.87	104	106.95	109.00	34	29,711	0.11%	大買/大賣/
2023/04/14	128.1	106.62	139	107.51	105.50	-10.9	30,650	-0.04%	大買/大賣/
2023/04/13	146	110.80	134	111.65	108.00	12	31,030	0.04%	大買/大賣/
2023/04/12	157.1	114.39	200	113.19	115.00	-43	29,982	-0.14%	大買/大賣/
2023/04/11	124	106.75	177	105.60	108.00	-53	28,569	-0.19%	大買/大賣/
2023/04/10	79	99.60	82	100.84	101.50	-3	27,451	-0.01%
2023/04/07	17	97.81	17	97.53	96.80	0	27,042	0.00%
2023/04/06	2.1	95.89	8	95.68	95.70	-6	26,696	-0.02%
2023/03/31	13	94.62	5	94.66	94.60	8	26,774	0.03%
2023/03/30	3	95.53	2	95.20	96.00	1	26,767	0.00%
2023/03/29	4	95.88	5	95.54	94.70	-1	26,888	0.00%
2023/03/28	8	94.41	9	94.61	94.80	-1	27,207	0.00%
2023/03/27	6	95.93	1	94.80	94.50	5	27,414	0.02%
2023/03/24	2	96.15	17	96.14	95.90	-15	27,702	-0.05%
2023/03/23	19	96.48	8	96.44	95.90	11	28,349	0.04%
2023/03/22	21	98.44	7.1	97.87	97.00	13.9	28,665	0.05%
2023/03/21	13	99.83	27	99.87	98.50	-14	28,670	-0.05%
2023/03/20	56	97.02	12	98.31	98.80	44	28,472	0.15%
2023/03/17	4	94.38	10	94.42	94.90	-6	28,219	-0.02%
2023/03/16	19.1	94.07	16	92.84	93.20	3.1	28,177	0.01%
2023/03/15	12	95.78	9	95.93	95.00	3	28,284	0.01%
2023/03/14	27	95.84	20	95.75	94.70	7	29,368	0.02%
2023/03/13	28	95.26	31	94.66	95.50	-3	29,706	-0.01%
2023/03/10	36	97.38	12	97.88	96.90	24	30,663	0.08%
2023/03/09	44	99.93	28	98.07	100.50	16	30,515	0.05%
2023/03/08	22	99.56	10.8	100.33	100.50	11.3	30,102	0.04%
2023/03/07	40	99.00	51	98.84	98.50	-11	29,772	-0.04%
2023/03/06	139	96.67	133	96.42	97.00	6	29,510	0.02%	大買/大賣/
2023/03/03	49	97.03	62	95.02	94.60	-13	29,941	-0.04%
2023/03/02	128	96.47	128	96.85	96.10	0	29,813	0.00%	大買/大賣/
2023/03/01	30	95.50	32	96.22	96.50	-2	29,532	-0.01%
2023/02/24	130	95.44	194	96.08	94.90	-64	29,498	-0.22%	大買/大賣/
2023/02/23	79	95.66	70	96.41	95.70	9	29,418	0.03%
2023/02/22	86	94.66	109	95.19	94.20	-23	29,235	-0.08%	大賣/
2023/02/21	52.1	95.14	49	95.83	96.40	3.1	29,050	0.01%
2023/02/20	43	90.74	46	90.83	92.10	-3	28,150	-0.01%
2023/02/17	129	89.58	136	89.31	90.70	-7	27,666	-0.03%	大買/大賣/
2023/02/16	111	87.70	28	87.74	87.80	83	27,018	0.31%	大買/
2023/02/15	62	88.11	114	87.72	86.50	-52	26,505	-0.20%	大賣/
2023/02/14	34	83.85	24	84.01	84.10	10	25,066	0.04%
2023/02/13	26	82.68	14	82.05	83.00	12	24,737	0.05%
2023/02/10	35	82.74	46	82.59	81.90	-11	24,572	-0.04%
2023/02/09	30	81.81	67	82.01	82.00	-37	24,140	-0.15%
2023/02/08	57	80.49	39	79.40	79.20	18	23,532	0.08%
2023/02/07	77	78.90	86	79.29	79.20	-9	23,300	-0.04%
2023/02/06	16	78.48	33	78.54	78.40	-17	23,265	-0.07%
2023/02/03	34	78.51	21	78.48	78.10	13	23,280	0.06%
2023/02/02	24	82.09	44.5	81.44	79.80	-20.5	23,012	-0.09%
2023/02/01	60	80.87	13	81.06	80.20	47	22,598	0.21%
2023/01/31	38	78.65	57	79.43	81.00	-19	22,175	-0.09%
2023/01/30	42.4	75.11	40	75.35	75.50	2.4	21,424	0.01%
2023/01/17	23	73.11	18.5	73.16	73.10	4.5	21,062	0.02%
2023/01/16	6	70.70	12	71.33	71.60	-6	20,731	-0.03%
2023/01/13	22	71.00	5	70.94	70.60	17	20,671	0.08%
2023/01/12	8	71.85	10	71.65	71.20	-2	20,626	-0.01%
2023/01/11	6	73.12	10	73.19	72.00	-4	20,520	-0.02%
2023/01/10	36	72.46	18	72.22	72.40	18	20,260	0.09%
2023/01/09	19	72.42	15	72.90	73.20	4	20,082	0.02%
2023/01/06	14	71.31	17	71.82	72.70	-3	19,803	-0.02%
2023/01/05	46	72.48	20.4	72.23	71.90	25.6	19,569	0.13%
2023/01/04	63	74.78	68	75.13	74.00	-5	18,947	-0.03%
2023/01/03	27	70.04	19	71.31	72.10	8	17,477	0.05%
2022/12/30	1	67.50	1	67.60	67.20	0	16,587	0.00%
2022/12/29	9	66.36	10	66.71	67.00	-1	16,476	-0.01%
2022/12/28	6	67.45	6	67.05	67.00	0	16,418	0.00%
2022/12/27	4	67.33	15.2	67.54	67.40	-11.2	16,377	-0.07%
2022/12/26	8	66.71	2	66.70	66.50	6	16,059	0.04%
2022/12/23	5	66.64	8	66.25	66.00	-3	16,020	-0.02%
2022/12/22	4	66.18	7	66.44	65.90	-3	15,969	-0.02%
2022/12/21	11	65.73	18	65.79	65.50	-7	15,986	-0.04%
2022/12/20	4	65.43	21	65.19	64.00	-17	15,893	-0.11%
2022/12/19	3	65.97	5.2	66.23	66.00	-2.2	15,688	-0.01%
2022/12/16	5	67.96	8	67.91	68.30	-3	15,539	-0.02%
2022/12/15	17	67.83	49	68.13	68.50	-32	15,149	-0.21%
2022/12/14	24	65.88	43	66.05	66.50	-19	14,477	-0.13%
2022/12/13	11	65.05	17.5	65.24	63.60	-6.5	14,285	-0.05%
2022/12/12	15.5	64.75	14	64.14	64.00	1.5	14,425	0.01%
2022/12/09	14	64.27	20	63.85	63.70	-6	14,465	-0.04%
2022/12/08	5	62.84	9.2	63.29	63.10	-4.2	14,355	-0.03%
2022/12/07	21	62.81	4	63.35	62.80	17	14,172	0.12%
2022/12/06	110	66.14	75.7	65.45	64.50	34.3	13,764	0.25%	大買/
2022/12/05	31	65.14	50	65.46	64.80	-19	12,633	-0.15%
2022/12/02	28	62.98	216.2	64.90	65.20	-188.2	12,341	-1.52%	大賣/鉅額交易
2022/12/01	18	59.55	16.2	59.86	59.30	1.8	11,167	0.02%
2022/11/30	2	58.55	8	58.81	58.90	-6	11,006	-0.05%
2022/11/29	1	57.80	1	58.30	57.90	0	10,836	0.00%
2022/11/28	19	58.06	7	57.80	58.50	12	10,752	0.11%
2022/11/25	34	57.49	41.2	57.91	57.20	-7.2	10,536	-0.07%
2022/11/24	26	55.73	6	55.88	55.80	20	10,090	0.20%
2022/11/23	30	54.84	11	54.86	54.60	19	10,199	0.19%
2022/11/22	8	55.19	2	56.20	55.10	6	10,247	0.06%
2022/11/21	6	55.15	62.2	55.69	55.70	-56.2	10,152	-0.55%
2022/11/18	60	54.84	9	54.60	54.20	51	10,005	0.51%
2022/11/17	41	54.53	23	54.44	55.40	18	9,856	0.18%
2022/11/16	17	52.20	2	52.40	52.20	15	9,646	0.16%
2022/11/15	10	52.93	3	52.90	53.20	7	9,931	0.07%
2022/11/14	26	52.52	15	52.33	52.50	11	10,096	0.11%
2022/11/11	13	51.80	2	51.90	51.70	11	10,244	0.11%
2022/11/10	0	0.00	9	51.54	51.80	-9	10,364	-0.09%
2022/11/09	0	0.00	2	52.95	53.10	-2	10,932	-0.02%
2022/11/08	13	53.68	14	53.44	52.90	-1	11,144	-0.01%
2022/11/07	5	53.04	6	53.30	53.50	-1	11,328	-0.01%
2022/11/04	13	52.85	8	52.85	53.00	5	11,785	0.04%
2022/11/03	8	52.45	0	0.00	52.80	8	12,344	0.06%
2022/11/02	27	52.61	4	52.13	52.20	23	12,540	0.18%
2022/11/01	7	51.89	4	52.30	52.40	3	12,539	0.02%
2022/10/31	1	49.50	0	0.00	49.40	1	12,488	0.01%
2022/10/28	2	50.05	18	49.99	49.05	-16	12,647	-0.13%
2022/10/27	7	50.64	2	50.60	50.70	5	12,840	0.04%
2022/10/26	4.2	50.42	1	50.30	50.00	3.2	13,071	0.02%
2022/10/25	1	51.70	11	51.18	51.10	-10	13,337	-0.07%
2022/10/24	2.2	52.85	0	0.00	52.00	2.2	14,101	0.02%
2022/10/21	0	0.00	21	52.68	52.10	-21	14,806	-0.14%
2022/10/20	5	52.76	2	53.10	52.80	3	14,905	0.02%
2022/10/19	3	54.60	1	54.40	54.20	2	14,966	0.01%
2022/10/18	41	54.34	0	0.00	54.40	41	15,164	0.27%
2022/10/17	5	53.88	2	53.95	54.50	3	15,381	0.02%
2022/10/14	0	0.00	3	55.50	55.40	-3	15,541	-0.02%
2022/10/13	4	53.65	5	53.74	53.20	-1	15,544	-0.01%
2022/10/12	46	55.27	7	55.37	56.10	39	15,480	0.25%
2022/10/07	2	57.50	10	57.58	57.10	-8	15,900	-0.05%
2022/10/06	3	57.57	2	57.45	57.50	1	16,073	0.01%
2022/10/05	2	57.75	6	57.70	57.00	-4	16,339	-0.02%
2022/10/04	37	56.92	2	57.10	57.20	35	16,400	0.21%
2022/09/30	32	56.78	45	56.18	56.90	-13	16,874	-0.08%
2022/09/29	2	58.50	4	57.33	57.00	-2	17,211	-0.01%
2022/09/28	3	57.73	4.2	57.62	57.60	-1.2	17,426	-0.01%
2022/09/27	22	60.55	0	0.00	60.90	22	17,803	0.12%
2022/09/26	16	61.85	43	61.26	60.60	-27	18,300	-0.15%
2022/09/23	28	65.07	6	64.08	63.80	22	19,012	0.12%
2022/09/22	3	65.43	10	66.40	66.60	-7	19,281	-0.04%
2022/09/21	3	66.50	4	65.95	65.40	-1	19,677	-0.01%
2022/09/20	15	65.61	15	66.17	66.30	0	20,980	0.00%
2022/09/19	46	65.70	76	65.24	64.20	-30	21,765	-0.14%
2022/09/16	14	64.54	2	65.75	64.50	12	21,976	0.05%
2022/09/15	1	66.60	0	0.00	66.00	1	21,874	0.00%
2022/09/14	3	65.73	0	0.00	65.80	3	21,968	0.01%
2022/09/13	0	0.00	4	66.50	66.10	-4	21,968	-0.02%
2022/09/12	2	66.40	1	67.20	66.00	1	21,911	0.00%
2022/09/08	22	66.40	29	66.32	66.90	-7	21,750	-0.03%
2022/09/07	14	63.81	4	64.35	63.80	10	21,449	0.05%
2022/09/06	13	64.02	12	63.96	63.50	1	21,508	0.00%
2022/09/05	31	65.10	31.1	65.36	65.20	-0.1	21,382	0.00%
2022/09/02	2	65.45	1	65.20	64.80	1	21,343	0.00%
2022/09/01	6	66.00	4	65.70	65.80	2	21,248	0.01%
2022/08/31	19	66.85	58	67.32	66.20	-39	21,323	-0.18%
2022/08/30	19.2	65.46	37	66.15	66.30	-17.8	21,126	-0.08%
2022/08/29	9	64.59	11	63.20	64.40	-2	20,859	-0.01%
2022/08/26	9.1	64.53	15	64.35	64.20	-5.9	20,704	-0.03%
2022/08/25	16	64.78	3	64.83	65.00	13	20,571	0.06%
2022/08/24	11.1	65.29	12	65.48	65.40	-0.9	20,454	0.00%
2022/08/23	9	65.37	10	65.29	65.80	-1	20,401	0.00%
2022/08/22	25	65.41	23.1	65.46	65.00	2	20,372	0.01%
2022/08/19	72.2	64.34	31	63.73	63.70	41.2	19,978	0.21%
2022/08/18	10	63.02	6	63.37	64.00	4	19,698	0.02%
2022/08/17	38	62.20	38	62.34	62.00	0	19,495	0.00%
2022/08/16	20	62.70	35	62.69	62.10	-15	19,317	-0.08%
2022/08/15	35	64.30	41.2	64.35	64.70	-6.2	18,711	-0.03%
2022/08/12	2	62.55	5	62.66	63.10	-3	18,500	-0.02%
2022/08/11	26	62.63	18	62.56	62.90	8	18,272	0.04%
2022/08/10	13	60.26	19	60.89	61.50	-6	17,823	-0.03%
2022/08/09	2	59.20	8	59.01	58.40	-6	17,220	-0.03%
2022/08/08	3	58.20	5	58.18	58.30	-2	17,080	-0.01%
2022/08/05	4	57.73	2	57.40	57.70	2	17,148	0.01%
2022/08/04	14	56.52	20	56.63	57.30	-6	17,228	-0.03%
2022/08/03	26	58.02	2	57.65	57.70	24	17,106	0.14%
2022/08/02	11	59.15	19	59.06	58.90	-8	16,927	-0.05%
2022/08/01	10	58.56	14	58.79	59.10	-4	16,851	-0.02%
2022/07/29	41	57.36	32	57.87	58.20	9	16,566	0.05%
2022/07/28	42	56.25	42	56.71	56.70	0	15,807	0.00%
2022/07/27	4	53.98	9	53.71	54.40	-5	15,127	-0.03%
2022/07/26	3	53.03	2	53.50	53.40	1	15,289	0.01%
2022/07/25	14	53.49	7	53.43	52.90	7	15,443	0.05%
2022/07/22	3	54.47	47	54.74	54.80	-44	15,678	-0.28%
2022/07/21	19	53.00	25	53.15	53.90	-6	15,833	-0.04%
2022/07/20	11	54.73	8	54.31	54.10	3	16,130	0.02%
2022/07/19	4	54.88	3	54.93	54.60	1	16,269	0.01%
2022/07/18	3	54.83	1	54.20	54.60	2	16,315	0.01%
2022/07/15	23	54.82	25	54.30	54.00	-2	16,492	-0.01%
2022/07/14	12	55.32	23	55.79	56.40	-11	16,753	-0.07%
2022/07/13	18	55.68	7	55.29	54.80	11	17,209	0.06%
2022/07/12	14	54.61	14	54.44	54.10	0	17,341	0.00%
2022/07/11	5	54.00	14	54.93	55.00	-9	18,146	-0.05%
2022/07/08	16	55.14	10.4	54.75	54.20	5.6	18,223	0.03%
2022/07/07	21.4	54.99	20	55.18	55.50	1.4	17,929	0.01%
2022/07/06	14	54.32	15	54.59	54.10	-1	17,590	-0.01%
2022/07/05	16	55.28	33	55.78	54.70	-17	17,415	-0.10%
2022/07/04	13	54.77	20	54.93	55.60	-7	16,970	-0.04%
2022/07/01	121	56.38	108.5	56.36	55.50	12.5	16,541	0.08%	大買/大賣/
2022/06/30	13.5	55.08	33	55.15	55.10	-19.5	15,706	-0.12%
2022/06/29	46	55.13	30	54.92	54.40	16	15,419	0.10%
2022/06/28	96	56.21	91	55.07	55.00	5	15,986	0.03%
2022/06/27	47	54.35	89	54.37	54.90	-42	14,665	-0.29%
2022/06/24	47	52.42	33	52.63	53.80	14	13,696	0.10%
2022/06/23	19	49.05	8	49.01	48.95	11	13,228	0.08%
2022/06/22	11	49.02	12	49.11	49.05	-1	13,237	-0.01%
2022/06/21	3	47.72	0	0.00	48.55	3	13,481	0.02%
2022/06/20	1	48.00	0	0.00	46.90	1	13,750	0.01%
2022/06/17	0	0.00	3	47.30	47.95	-3	14,125	-0.02%
2022/06/16	2	48.55	2	48.15	47.65	0	14,939	0.00%
2022/06/15	11.3	49.40	6	49.96	48.05	5.3	15,203	0.03%
2022/06/14	2	49.15	0	0.00	49.30	2	15,377	0.01%
2022/06/13	2	50.00	1.2	49.98	49.95	0.8	16,195	0.00%
2022/06/10	1	51.20	1	51.00	51.30	0	16,713	0.00%
2022/06/09	3	51.13	2.4	51.50	51.10	0.6	17,198	0.00%
2022/06/08	1	49.75	5	49.92	49.80	-4	17,165	-0.02%
2022/06/07	1	50.40	2	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	3	50.53	50.20	-2	17,196	-0.01%
2022/06/01	1	50.50	2	50.80	50.80	-1	17,172	-0.01%
2022/05/31	1	51.30	0	0.00	51.50	1	17,112	0.01%
2022/05/30	3	52.03	8	51.28	51.90	-5	17,036	-0.03%
2022/05/27	0	0.00	21	49.67	49.80	-21	16,810	-0.12%
2022/05/26	23	50.12	37	49.97	49.40	-14	16,750	-0.08%
2022/05/25	6	49.43	23	49.35	49.50	-17	16,661	-0.10%
2022/05/24	0	0.00	22	49.91	49.00	-22	16,638	-0.13%
2022/05/23	1	50.50	2	50.40	50.10	-1	16,545	-0.01%
2022/05/20	22	49.56	1	49.05	48.95	21	16,469	0.13%
2022/05/19	0	0.00	1	48.95	49.00	-1	16,405	-0.01%
2022/05/17	0	0.00	20	49.45	49.75	-20	16,270	-0.12%
2022/05/16	1	48.85	2	48.90	49.45	-1	16,202	-0.01%
2022/05/13	25	47.78	14	48.62	48.75	11	16,067	0.07%
2022/05/12	13	47.63	12	47.10	46.35	1	15,880	0.01%
2022/05/11	4	48.74	1	48.60	48.05	3	15,656	0.02%
2022/05/10	1	49.50	0	0.00	49.50	1	15,557	0.01%
2022/05/09	12	49.83	2	49.95	50.00	10	15,465	0.06%
2022/05/06	4	52.03	2	52.65	51.80	2	15,251	0.01%
2022/05/05	1	53.40	1	53.40	52.40	0	15,171	0.00%
2022/05/04	4	52.23	1	52.40	52.60	3	15,094	0.02%
2022/05/03	6	52.62	3	53.17	52.50	3	14,998	0.02%
2022/04/29	14	54.36	12	54.83	54.40	2	14,716	0.01%
2022/04/28	33	57.19	52	57.49	55.60	-19	14,435	-0.13%
2022/04/27	100	56.35	66	57.21	57.00	34	13,926	0.24%
2022/04/26	29	55.63	36	56.62	56.40	-7	13,487	-0.05%
2022/04/25	34	55.22	25	54.14	54.10	9	12,923	0.07%
2022/04/22	17	56.67	16	56.18	56.50	1	12,677	0.01%
2022/04/21	17	55.78	23	56.17	56.30	-6	12,534	-0.05%
2022/04/20	23.1	57.18	43	57.93	57.60	-19.9	12,214	-0.16%
2022/04/19	76	57.15	69	57.01	57.30	7	11,523	0.06%
2022/04/18	65	55.77	16	55.46	55.30	49	10,878	0.45%
2022/04/15	52	56.11	70	55.84	55.60	-18	10,439	-0.17%
2022/04/14	11	54.83	12	54.65	55.50	-1	9,471	-0.01%
2022/04/13	2	52.80	0	0.00	52.90	2	9,118	0.02%
2022/04/12	2	52.60	0	0.00	52.80	2	9,096	0.02%
2022/04/11	5	53.44	10	53.89	53.60	-5	8,999	-0.06%
2022/04/08	22	52.51	8	52.60	52.90	14	8,831	0.16%
2022/04/07	10	52.63	2.1	51.87	51.60	7.9	8,700	0.09%
2022/04/06	5	53.54	30	53.20	53.90	-25	8,537	-0.29%
2022/04/01	5	53.86	10	53.91	54.00	-5	8,419	-0.06%
2022/03/31	137	56.00	140	55.60	54.70	-3	8,231	-0.04%	大買/大賣/
2022/03/30	13	53.78	20.1	54.15	54.30	-7.1	7,199	-0.10%
2022/03/29	1	54.30	0	0.00	54.00	1	7,173	0.01%
2022/03/28	2	53.40	0	0.00	54.70	2	7,042	0.03%
2022/03/25	2	53.85	4	53.75	53.80	-2	6,846	-0.03%
2022/03/24	6	55.10	41	55.09	53.70	-35	6,702	-0.52%
2022/03/23	6	54.83	10	54.13	54.70	-4	6,272	-0.06%
2022/03/22	12	53.90	41	54.26	54.90	-29	5,971	-0.49%
2022/03/21	21	53.34	30.2	53.63	54.10	-9.2	5,535	-0.17%
2022/03/18	7	50.19	1	51.00	50.80	6	4,688	0.13%
2022/03/17	59	51.26	24	50.86	51.10	35	4,392	0.80%
2022/03/16	7	51.61	57	51.93	51.90	-50	4,011	-1.25%
2022/03/15	32	50.07	23	49.47	49.10	9	3,156	0.29%
2022/03/14	22	48.32	48	49.32	50.10	-26	2,651	-0.98%
2022/03/11	14.4	45.60	4	45.38	45.55	10.4	2,123	0.49%
2022/03/10	2.2	44.26	4	44.39	44.45	-1.8	1,991	-0.09%
2022/03/08	1	41.50	0	0.00	41.50	1	1,950	0.05%
2022/03/07	1	43.20	0	0.00	42.75	1	1,903	0.05%
2022/03/04	1	43.75	2	43.75	43.75	-1	1,915	-0.05%
2022/03/03	1	43.45	0	0.00	43.30	1	1,922	0.05%
2022/03/01	2	42.55	0	0.00	42.55	2	1,975	0.10%
2022/02/24	0	0.00	8	42.10	41.20	-8	2,028	-0.39%
2022/02/21	0	0.00	1	43.35	43.40	-1	2,121	-0.05%
2022/02/14	10	42.80	2	42.75	42.70	8	2,505	0.32%
2022/02/11	0	0.00	2	43.75	43.70	-2	2,526	-0.08%
2022/02/10	1	43.90	0	0.00	43.65	1	2,606	0.04%
2022/02/07	2	42.98	0	0.00	42.90	2	2,678	0.07%
2022/01/26	4.7	41.27	2	41.30	42.00	2.7	2,682	0.10%
2022/01/25	0	0.00	3	41.40	41.25	-3	2,745	-0.11%
2022/01/24	1	41.30	0	0.00	41.85	1	2,822	0.04%
2022/01/21	2	43.08	10	42.46	42.30	-8	2,841	-0.28%
2022/01/20	0	0.00	2	43.30	43.35	-2	2,909	-0.07%
2022/01/18	1	43.65	1	43.30	43.30	0	3,167	0.00%
2022/01/17	8	43.36	0	0.00	43.45	8	3,308	0.24%
2022/01/14	5	43.50	0	0.00	43.50	5	3,482	0.14%
2022/01/13	0	0.00	2	44.15	44.25	-2	4,141	-0.05%
2022/01/12	1	44.60	1	44.45	44.35	0	4,166	0.00%
2022/01/11	10	45.12	4	45.10	44.50	6	4,173	0.14%
2022/01/10	0	0.00	5	44.53	44.70	-5	4,154	-0.12%
2022/01/07	2	44.95	2	44.75	44.70	0	4,168	0.00%
2022/01/06	1	45.30	1	45.40	45.20	0	4,178	0.00%
2022/01/05	0	0.00	4	45.56	45.35	-4	4,189	-0.10%
2022/01/04	4	45.03	0	0.00	45.10	4	4,176	0.10%
2022/01/03	5	44.87	1	44.80	44.85	4	4,206	0.10%
2021/12/30	1	45.25	0	45.25	45.25	1	4,244	0.02%
2021/12/29	0	0.00	3.2	45.58	45.35	-3.2	4,370	-0.07%
2021/12/28	0	0.00	1	44.85	44.80	-1	4,372	-0.02%
2021/12/27	2.6	44.87	0	0.00	44.95	2.6	4,438	0.06%
2021/12/24	0	0.00	2	44.90	44.90	-2	4,811	-0.04%
2021/12/22	1	43.85	0	0.00	43.80	1	5,264	0.02%
2021/12/20	3	43.95	0	0.00	43.30	3	5,282	0.06%
2021/12/14	0	0.00	2	43.50	43.25	-2	5,238	-0.04%
2021/12/09	1	44.10	0	0.00	43.75	1	5,229	0.02%
2021/12/08	2	44.45	1	44.60	44.30	1	5,196	0.02%
2021/12/07	1	44.95	0	0.00	45.00	1	5,129	0.02%
2021/12/02	2	44.95	3	45.43	44.80	-1	5,147	-0.02%
2021/11/30	0	0.00	1	45.50	44.85	-1	5,205	-0.02%
2021/11/26	4	44.96	0	0.00	44.70	4	5,164	0.08%
2021/11/25	0	0.00	5	45.72	45.70	-5	5,134	-0.10%
2021/11/24	2	45.30	3	45.55	45.75	-1	5,148	-0.02%
2021/11/22	0	0.00	6	45.49	45.55	-6	5,109	-0.12%
2021/11/19	6	45.07	0	0.00	45.00	6	5,067	0.12%
2021/11/18	4	45.15	6	45.43	45.60	-2	5,047	-0.04%
2021/11/17	3	45.20	0	0.00	45.55	3	5,015	0.06%
2021/11/16	0	0.00	37	44.70	45.65	-37	4,981	-0.74%
2021/11/15	0	0.00	9	43.40	43.95	-9	4,853	-0.19%
2021/11/12	0	0.00	2	43.70	43.60	-2	4,821	-0.04%
2021/11/11	6	43.25	3	43.35	43.25	3	4,783	0.06%
2021/11/09	0	0.00	1	42.50	42.55	-1	4,734	-0.02%
2021/11/08	0	0.00	2	41.75	42.05	-2	4,663	-0.04%
2021/11/05	1	41.25	1	40.75	41.25	0	4,663	0.00%
2021/11/04	2	41.00	5	41.05	40.95	-3	4,715	-0.06%
2021/11/03	1	41.10	0	0.00	41.15	1	4,743	0.02%
2021/11/02	0	0.00	0	41.20	41.25	0	4,741	0.00%
2021/11/01	3	42.00	0	0.00	42.05	3	4,685	0.06%
2021/10/29	18	41.09	0	0.00	41.15	18	4,661	0.39%
2021/10/28	16	40.67	10	41.05	41.10	6	4,626	0.13%
2021/10/27	0.1	39.60	58	39.59	39.75	-57.9	4,571	-1.27%
2021/10/26	12	39.11	5	39.43	39.35	7	4,630	0.15%
2021/10/25	12	40.49	22	40.21	40.20	-10	4,527	-0.22%
2021/10/22	31	41.43	51	41.61	41.50	-20	4,748	-0.42%
2021/10/21	65	41.27	63.9	41.43	41.30	1.1	4,695	0.02%
2021/10/20	10	46.00	10	46.75	45.75	0	4,045	0.00%
2021/10/19	0	0.00	10	46.30	46.50	-10	4,018	-0.25%
2021/10/18	15	45.63	0	0.00	45.75	15	4,021	0.37%
2021/10/15	0	0.00	36	46.09	45.75	-36	4,047	-0.89%
2021/10/14	2.5	45.93	0	0.00	45.40	2.5	4,070	0.06%
2021/10/13	17	46.15	0	0.00	45.85	17	4,126	0.41%
2021/10/12	7	46.41	0	0.00	46.25	7	4,124	0.17%
2021/10/08	0	0.00	5	47.51	46.90	-5	4,124	-0.12%
2021/10/07	3	47.73	1	47.20	47.80	2	4,125	0.05%
2021/10/06	10	47.05	10	47.46	46.50	0	4,154	0.00%
2021/10/05	2.4	46.50	2	46.60	46.20	0.4	4,050	0.01%
2021/10/04	5	46.75	0	0.00	46.40	5	4,066	0.12%
2021/10/01	9	48.83	34	49.65	46.50	-25	4,025	-0.62%
2021/09/30	9	48.98	17	49.00	48.75	-8	3,694	-0.22%
2021/09/29	26	48.70	28	48.29	48.70	-2	3,488	-0.06%
2021/09/28	10	46.80	3	46.53	47.05	7	3,193	0.22%
2021/09/24	0	0.00	2	46.63	46.25	-2	3,263	-0.06%
2021/09/23	3	46.00	0	0.00	46.10	3	3,285	0.09%
2021/09/16	65	46.57	10	46.50	46.30	55	3,559	1.55%
2021/09/15	1	45.95	2	45.80	46.05	-1	3,606	-0.03%
2021/09/14	2	45.55	2	45.70	45.50	0	3,755	0.00%
2021/09/13	10	45.35	0	0.00	45.45	10	4,211	0.24%
2021/09/08	10	45.00	7	45.70	45.00	3	4,384	0.07%
2021/09/07	2	45.70	0	0.00	46.00	2	4,414	0.05%
2021/09/06	0	0.00	22	48.43	47.85	-22	4,409	-0.50%
2021/09/03	0.3	48.80	0	0.00	48.70	0.3	4,376	0.01%
2021/09/01	13	48.85	2	48.80	48.95	11	4,394	0.25%
2021/08/31	5.1	48.50	1	48.60	49.00	4.1	4,429	0.09%
2021/08/30	0	0.00	7	48.47	48.50	-7	4,467	-0.16%
2021/08/26	6	47.54	0	0.00	47.60	6	4,563	0.13%
2021/08/25	1	47.60	0	0.00	47.70	1	4,605	0.02%
2021/08/24	2	47.30	0	0.00	47.35	2	4,633	0.04%
2021/08/20	1.2	45.66	0	0.00	46.00	1.2	4,715	0.02%
2021/08/18	0	0.00	1	45.80	46.70	-1	4,801	-0.02%
2021/08/16	0	0.00	12	46.19	46.45	-12	4,928	-0.24%
2021/08/13	0	0.00	52	47.66	47.10	-52	4,912	-1.06%
2021/08/12	1	47.50	0	0.00	47.60	1	4,969	0.02%
2021/08/11	7.3	47.41	2	47.50	47.35	5.3	5,088	0.10%
2021/08/10	2	48.55	0	0.00	48.20	2	5,155	0.04%
2021/08/09	3	49.35	0	0.00	49.20	3	5,268	0.06%
2021/08/06	4	50.18	0	0.00	50.00	4	5,382	0.07%
2021/08/05	0	0.00	6	50.77	50.60	-6	5,546	-0.11%
2021/08/04	56	51.18	2	51.20	50.90	54	5,830	0.93%
2021/08/03	1	50.20	51	50.10	50.20	-50	5,928	-0.84%
2021/08/02	1	50.10	0	0.00	50.10	1	5,988	0.02%
2021/07/30	4	49.83	1	49.65	50.50	3	6,044	0.05%
2021/07/29	13	50.07	2	50.10	50.20	11	6,132	0.18%
2021/07/28	60	50.86	45	51.29	50.30	15	6,125	0.24%
2021/07/27	1	49.65	6	50.68	51.00	-5	6,037	-0.08%
2021/07/26	1	50.10	0	0.00	49.75	1	6,042	0.02%
2021/07/23	2	49.60	15	49.66	49.55	-13	6,086	-0.21%
2021/07/22	10	49.16	4	49.43	49.20	6	6,195	0.10%
2021/07/21	7	49.27	2	49.20	49.05	5	6,317	0.08%
2021/07/20	12	49.97	1	50.50	49.80	11	6,381	0.17%
2021/07/19	21	50.90	41	50.90	50.80	-20	6,457	-0.31%
2021/07/16	51	50.30	0	0.00	50.20	51	6,657	0.77%
2021/07/15	0	0.00	20	49.00	50.20	-20	6,934	-0.29%
2021/07/14	3	49.05	0	0.00	49.05	3	7,047	0.04%
2021/07/13	1	50.10	1	50.40	49.70	0	7,214	0.00%
2021/07/12	2	49.73	1	49.90	49.70	1	7,453	0.01%
2021/07/09	2	49.08	2	49.30	49.10	0	7,525	0.00%
2021/07/08	3	49.67	6	49.80	49.80	-3	7,848	-0.04%
2021/07/07	12	50.20	2	49.90	49.90	10	8,285	0.12%
2021/07/06	14.4	49.91	3	50.27	49.90	11.4	8,754	0.13%
2021/07/05	10	50.10	1	50.40	50.40	9	9,480	0.09%
2021/07/02	4	50.00	0	0.00	50.00	4	9,650	0.04%
2021/07/01	13.5	50.40	2	50.55	50.00	11.5	9,895	0.12%
2021/06/30	12	50.82	7	50.76	50.80	5	10,034	0.05%
2021/06/29	41	50.60	41	50.68	50.50	0	10,099	0.00%
2021/06/28	47	51.05	10.5	51.38	51.00	36.5	10,209	0.36%
2021/06/25	5.5	53.04	15	52.81	52.30	-9.5	10,177	-0.09%
2021/06/24	14	52.37	6	52.75	52.30	8	10,163	0.08%
2021/06/23	28	52.73	23	52.47	53.00	5	10,154	0.05%
2021/06/22	13.5	53.08	24	52.61	53.00	-10.5	10,174	-0.10%
2021/06/21	17	50.16	16	50.19	50.20	1	9,833	0.01%
2021/06/18	1	51.00	1	51.70	50.40	0	9,937	0.00%
2021/06/17	0	0.00	18	50.53	51.30	-18	10,040	-0.18%
2021/06/16	2	50.10	2	50.80	49.95	0	10,130	0.00%
2021/06/15	3	49.80	1	50.20	50.00	2	10,400	0.02%
2021/06/11	2	49.90	1	50.40	50.00	1	10,559	0.01%
2021/06/10	2	48.98	6	49.38	49.15	-4	10,789	-0.04%
2021/06/09	5	48.79	0	0.00	48.70	5	11,185	0.04%
2021/06/08	2	49.85	1	49.40	49.40	1	11,737	0.01%
2021/06/07	6	49.78	6	50.40	50.00	0	12,061	0.00%
2021/06/04	2	51.45	2	50.75	50.30	0	12,105	0.00%
2021/06/03	4	50.65	0.1	50.90	50.70	3.9	12,176	0.03%
2021/06/01	2	51.30	0	0.00	51.50	2	12,559	0.02%
2021/05/28	0	0.00	3	51.40	51.20	-3	13,746	-0.02%
2021/05/25	0	49.85	5	50.00	49.80	-5	13,915	-0.04%
2021/05/24	8	48.29	0	0.00	48.35	8	14,033	0.06%
2021/05/21	1	48.10	1	48.05	48.10	0	14,176	0.00%
2021/05/20	4	48.25	3	47.90	47.55	1	14,394	0.01%
2021/05/19	4	48.03	4	48.04	48.80	0	14,474	0.00%
2021/05/18	0	0.00	7	46.43	47.45	-7	14,584	-0.05%
2021/05/17	8	44.55	15	44.64	44.65	-7	14,712	-0.05%
2021/05/14	6	48.58	8	49.08	47.50	-2	14,647	-0.01%
2021/05/13	7	46.68	31	46.53	47.00	-24	14,627	-0.16%
2021/05/12	23	46.38	15	46.39	45.75	8	14,724	0.05%
2021/05/11	8	49.84	1	49.50	49.20	7	14,627	0.05%
2021/05/10	6	52.13	1	52.60	52.00	5	15,070	0.03%
2021/05/07	22	52.08	21	52.21	52.50	1	15,779	0.01%
2021/05/06	22	51.72	78	51.26	51.70	-56	15,779	-0.35%
2021/05/05	6	49.70	3	49.93	49.50	3	15,623	0.02%
2021/05/04	50	50.38	11.5	49.18	49.35	38.6	15,716	0.25%
2021/05/03	19	52.58	8	52.50	52.00	11	15,725	0.07%
2021/04/29	7	53.37	9.2	53.77	53.50	-2.2	15,766	-0.01%
2021/04/28	10	53.55	14	53.61	53.50	-4	15,790	-0.03%
2021/04/27	9	54.10	7	54.51	54.10	2	15,841	0.01%
2021/04/26	8	53.99	0.1	54.40	54.20	7.9	15,879	0.05%
2021/04/23	3	53.53	1	53.80	53.70	2	16,025	0.01%
2021/04/22	18	55.66	30	55.33	54.10	-12	16,084	-0.07%
2021/04/21	18	56.48	26	57.04	56.30	-8	15,904	-0.05%
2021/04/20	12	55.42	8	55.88	56.00	4	15,756	0.03%
2021/04/19	29	56.18	46	55.92	56.30	-17	15,798	-0.11%
2021/04/16	59	55.40	19	55.43	56.10	40	15,903	0.25%
2021/04/15	19	53.86	1	53.70	53.70	18	15,762	0.11%
2021/04/14	20.5	54.26	36	53.87	54.10	-15.5	15,998	-0.10%
2021/04/13	41	57.47	23	57.09	55.40	18	16,006	0.11%
2021/04/12	45	57.01	41	56.89	56.40	4	15,934	0.03%
2021/04/09	16.5	55.73	52	55.97	57.30	-35.5	16,319	-0.22%
2021/04/08	22	54.40	61.2	54.93	54.30	-39.2	16,049	-0.24%
2021/04/07	13.9	54.07	72	54.29	54.40	-58.2	16,015	-0.36%
2021/04/06	2	53.40	9	53.31	53.40	-7	16,165	-0.04%
2021/04/01	34	52.49	5	52.70	52.70	29	16,164	0.18%
2021/03/31	11	53.11	17	53.06	52.80	-6	16,177	-0.04%
2021/03/30	3	53.30	14.4	53.22	53.50	-11.4	16,210	-0.07%
2021/03/29	14	52.74	17.3	53.32	53.50	-3.3	16,443	-0.02%
2021/03/26	2.2	52.77	3	52.27	52.60	-0.8	16,622	0.00%
2021/03/25	38.5	52.45	10	51.80	51.80	28.5	16,865	0.17%
2021/03/24	14	53.30	1	53.70	53.20	13	17,349	0.07%
2021/03/23	9	53.70	30.3	53.96	53.90	-21.3	17,498	-0.12%
2021/03/22	31.3	53.48	10	53.22	53.20	21.3	17,696	0.12%
2021/03/19	20	54.21	12	54.65	54.00	8	18,236	0.04%
2021/03/18	58	55.31	45	55.08	55.00	13	18,672	0.07%
2021/03/17	20	54.27	32	54.58	53.80	-12	19,532	-0.06%
2021/03/16	13.1	55.07	71	55.36	54.70	-58	20,212	-0.29%
2021/03/15	18	55.29	81.1	55.88	55.10	-63.1	20,601	-0.31%
2021/03/12	26	54.87	27	55.13	54.60	-1	21,284	0.00%
2021/03/11	29	53.35	15	53.42	53.10	14	21,124	0.07%
2021/03/10	3	52.07	5	52.30	52.00	-2	21,286	-0.01%
2021/03/09	2.5	52.14	1	53.20	51.80	1.5	21,847	0.01%
2021/03/08	24	52.28	25	52.64	51.90	-1	21,986	0.00%
2021/03/05	15	51.02	7	51.67	51.40	8	22,218	0.04%
2021/03/04	32	53.83	43	53.72	52.70	-11	22,943	-0.05%
2021/03/03	34	53.26	62.1	53.03	53.90	-28.1	23,991	-0.12%
2021/03/02	5	50.48	14	50.91	50.20	-9	24,507	-0.04%
2021/02/26	4	50.26	13	49.90	50.10	-9	26,263	-0.03%
2021/02/25	13	50.57	33	50.73	50.40	-20	26,622	-0.08%
2021/02/24	27	51.47	14	50.54	50.40	13	26,877	0.05%
2021/02/23	10	51.74	45.1	51.65	51.70	-35.1	27,023	-0.13%
2021/02/22	5	50.34	12	50.96	51.40	-7	27,601	-0.03%
2021/02/19	6	50.38	13	49.83	50.00	-7	27,761	-0.03%
2021/02/18	10.1	49.69	27	49.99	50.50	-16.9	27,860	-0.06%
2021/02/17	5	49.13	45	48.95	49.30	-40	27,884	-0.14%
2021/02/05	35	47.45	31	47.48	47.55	4	27,902	0.01%
2021/02/04	35	47.81	6	47.37	47.45	29	28,067	0.10%
2021/02/03	4	48.10	49	47.73	47.20	-45	28,193	-0.16%
2021/02/02	55.1	47.05	44	47.14	46.70	11.1	28,299	0.04%
2021/02/01	283	46.42	76	46.46	46.75	207	28,457	0.73%	大買/鉅額交易
2021/01/29	102.1	49.09	138	49.25	47.90	-35.9	28,128	-0.13%	大買/大賣/
2021/01/28	20	46.81	2	46.55	46.55	18	28,220	0.06%
2021/01/27	3	46.90	0	0.00	47.70	3	28,560	0.01%
2021/01/26	73	47.65	69	47.85	47.15	4	29,167	0.01%
2021/01/25	56	48.13	61	47.94	48.10	-5	29,673	-0.02%
2021/01/22	1	46.05	12	46.59	46.45	-11	30,115	-0.04%
2021/01/21	15	45.13	15	45.43	45.40	0	30,797	0.00%
2021/01/20	33	45.51	31	45.38	45.30	2	32,476	0.01%
2021/01/19	12	47.68	2	47.48	47.55	10	32,656	0.03%
2021/01/18	16	46.13	36	47.12	47.65	-20	33,008	-0.06%
2021/01/15	32	47.15	24	47.31	47.05	8	33,369	0.02%
2021/01/14	14	48.06	5	48.35	48.10	9	33,472	0.03%
2021/01/13	16.1	48.09	6	48.28	48.20	10.1	33,635	0.03%
2021/01/12	17	48.56	14	49.13	48.25	3	33,857	0.01%
2021/01/11	9.1	49.25	53	49.59	49.45	-43.9	34,026	-0.13%
2021/01/08	23	48.15	24	48.27	48.20	-1	34,121	0.00%
2021/01/07	74	48.59	88	48.91	47.75	-14	34,457	-0.04%
2021/01/06	141	47.58	109	47.64	47.10	32	35,051	0.09%	大買/大賣/
2021/01/05	32	49.13	41	48.95	48.65	-9	35,154	-0.03%
2021/01/04	154.1	49.62	42	49.19	49.10	112.1	35,607	0.31%	大買/鉅額交易
2020/12/31	31.1	53.87	6	53.57	53.60	25.1	35,064	0.07%
2020/12/30	3	55.60	10	55.81	56.20	-7	34,948	-0.02%
2020/12/29	55	56.40	24	56.54	55.90	31	35,653	0.09%
2020/12/28	2	55.75	9	55.28	55.20	-7	35,848	-0.02%
2020/12/25	5	54.24	5	54.84	54.60	0	36,510	0.00%
2020/12/24	13	55.06	2	55.15	54.70	11	36,688	0.03%
2020/12/23	36	54.23	33	54.79	54.30	3	36,828	0.01%
2020/12/22	33	54.74	16	55.51	53.10	17	37,382	0.05%
2020/12/21	38	55.36	45	55.17	55.50	-7	37,567	-0.02%
2020/12/18	48	54.35	41	55.40	55.80	7	38,202	0.02%
2020/12/17	19	52.83	2	53.10	53.00	17	38,116	0.04%
2020/12/16	37	53.60	79	53.62	54.20	-42	38,160	-0.11%
2020/12/15	71	52.55	52.4	52.70	51.80	18.6	38,056	0.05%
2020/12/14	68	55.45	69	55.62	55.60	-1	37,801	0.00%
2020/12/11	62	57.01	33	57.66	55.80	29	37,521	0.08%
2020/12/10	42	64.11	52	63.60	61.70	-10	36,688	-0.03%
2020/12/09	76	63.01	76	63.08	63.30	0	36,539	0.00%
2020/12/08	86	60.39	107	60.50	61.50	-21	37,342	-0.06%	大賣/
2020/12/07	23	57.66	18	57.67	58.20	5	37,134	0.01%
2020/12/04	63	56.87	6	57.45	57.30	57	37,103	0.15%
2020/12/03	58	58.68	22	58.66	58.30	36	37,234	0.10%
2020/12/02	5	57.64	27	57.60	57.40	-22	37,364	-0.06%
2020/12/01	41	58.03	110	58.18	58.00	-69	38,275	-0.18%	大賣/
2020/11/30	58	58.02	86.3	58.31	58.50	-28.3	38,300	-0.07%
2020/11/27	202	57.85	155.5	57.89	56.70	46.5	37,928	0.12%	大買/大賣/
2020/11/26	75	56.11	55.3	56.04	55.60	19.7	37,034	0.05%
2020/11/25	125	54.86	181	54.81	56.10	-56	36,177	-0.15%	大買/大賣/
2020/11/24	81	51.17	71	51.55	51.00	10	34,519	0.03%
2020/11/23	19	49.71	33	50.17	50.90	-14	34,095	-0.04%
2020/11/20	79	50.13	68	50.17	49.65	11	33,763	0.03%
2020/11/19	74	50.81	64.3	50.91	50.30	9.8	33,458	0.03%
2020/11/18	33	49.18	10	49.11	49.75	23	32,719	0.07%
2020/11/17	18	47.93	20	48.43	47.65	-2	32,390	-0.01%
2020/11/16	37	47.90	1	47.90	47.55	36	32,271	0.11%
2020/11/13	95	48.13	92	47.62	48.55	3	32,114	0.01%
2020/11/12	26	47.96	3	48.00	47.20	23	32,031	0.07%
2020/11/11	33	48.20	4	48.35	48.65	29	32,081	0.09%
2020/11/10	8	47.89	12	48.70	48.80	-4	32,097	-0.01%
2020/11/09	116	50.08	32.1	50.11	49.85	84	31,720	0.26%	大買/
2020/11/06	22	49.90	52	49.85	50.00	-30	31,373	-0.10%
2020/11/05	93	50.32	58	50.58	50.20	35	31,123	0.11%
2020/11/04	32.1	48.96	32	49.25	49.00	0.1	30,304	0.00%
2020/11/03	32	50.13	20	49.87	49.60	12	29,905	0.04%
2020/11/02	105	49.24	137	48.91	49.05	-32	29,259	-0.11%	大買/大賣/
2020/10/30	77	50.17	27	50.40	48.15	50	28,635	0.17%
2020/10/29	75	52.03	54	51.97	51.90	21	27,928	0.08%
2020/10/28	239	51.94	257.3	52.18	53.00	-18.3	27,143	-0.07%	大買/大賣/
2020/10/27	16	49.11	24	49.91	48.75	-8	25,399	-0.03%
2020/10/26	38	49.27	25.3	49.36	49.45	12.7	25,117	0.05%
2020/10/23	25	48.12	17	48.14	49.00	8	24,608	0.03%
2020/10/22	15.2	46.21	31	46.19	47.00	-15.8	24,019	-0.07%
2020/10/21	7	46.32	10	46.47	46.10	-3	23,783	-0.01%
2020/10/20	40	46.31	52	45.83	45.90	-12	23,587	-0.05%
2020/10/19	61	47.48	34.8	47.78	47.25	26.2	23,359	0.11%
2020/10/16	27	48.25	21	48.33	47.40	6	23,270	0.03%
2020/10/15	41	49.92	43	50.47	49.30	-2	22,868	-0.01%
2020/10/14	78.3	51.06	70	51.13	50.70	8.3	22,361	0.04%
2020/10/13	43	48.76	39	48.86	49.40	4	21,443	0.02%
2020/10/12	129	48.66	134	48.78	49.40	-5	20,980	-0.02%	大買/大賣/
2020/10/08	25	46.99	34	46.92	47.00	-9	20,214	-0.04%
2020/10/07	64	46.35	56.4	46.65	46.55	7.6	19,873	0.04%
2020/10/06	109	46.95	119	46.76	46.90	-10	19,520	-0.05%	大買/大賣/
2020/10/05	57	44.28	109	44.31	45.60	-52	18,668	-0.28%	大賣/
2020/09/30	85	43.21	111	43.33	42.70	-26	18,081	-0.14%	大賣/
2020/09/29	27	41.94	32	42.07	41.65	-5	17,218	-0.03%
2020/09/28	57	42.25	40	42.72	43.10	17	16,997	0.10%
2020/09/25	163	44.06	133	44.37	42.65	30	16,664	0.18%	大買/大賣/
2020/09/24	103.5	46.02	64	46.45	44.75	39.5	15,808	0.25%	大買/
2020/09/23	121.3	46.28	104	46.62	47.10	17.3	15,373	0.11%	大買/大賣/
2020/09/22	56.3	49.01	36	48.87	48.40	20.3	14,434	0.14%
2020/09/21	37	51.69	49	51.88	51.50	-12	13,840	-0.09%
2020/09/18	42	51.61	32	51.70	51.20	10	13,532	0.07%
2020/09/17	61	52.50	85	51.36	51.30	-24	13,284	-0.18%
2020/09/16	13	51.14	21	51.76	51.60	-8	12,833	-0.06%
2020/09/15	31	51.35	44.7	51.84	52.00	-13.7	12,553	-0.11%
2020/09/14	65	50.87	55	50.80	51.50	10	12,216	0.08%
2020/09/11	170	54.88	157	54.88	52.40	13	11,514	0.11%	大買/大賣/
2020/09/10	33	50.72	65	51.17	53.40	-32	10,049	-0.32%
2020/09/09	23	49.84	22	49.36	49.75	1	9,160	0.01%
2020/09/08	48	49.63	23	48.50	48.50	25	8,760	0.29%
2020/09/07	56	49.37	44	50.18	51.00	12	8,130	0.15%
2020/09/04	31	44.89	59	44.93	46.60	-28	7,381	-0.38%
2020/09/03	31	42.67	27	43.24	44.30	4	6,205	0.06%
2020/09/02	3	40.10	61	40.71	42.15	-58	5,672	-1.02%
2020/09/01	88	39.43	107	38.72	39.95	-19	5,137	-0.37%	大賣/
2020/08/31	46	35.66	40	36.28	37.60	6	4,513	0.13%
2020/08/28	15	34.47	7.7	34.16	34.55	7.3	4,125	0.18%
2020/08/27	1	33.25	1	32.90	33.00	0	3,918	0.00%
2020/08/26	4	32.58	4	32.60	32.60	0	3,893	0.00%
2020/08/25	5	32.67	0	0.00	32.75	5	3,897	0.13%
2020/08/21	8	32.91	0	0.00	32.75	8	4,006	0.20%
2020/08/20	4	32.89	6	32.71	32.65	-2	3,967	-0.05%
2020/08/19	3	33.90	2	33.90	34.25	1	3,841	0.03%
2020/08/18	2	34.20	9	34.58	34.05	-7	3,756	-0.19%
2020/08/17	5	33.28	9	33.44	34.50	-4	3,596	-0.11%
2020/08/14	11	31.38	11	32.25	31.40	0	3,273	0.00%
2020/08/13	1	31.05	0	0.00	31.10	1	3,029	0.03%
2020/08/12	0	0.00	1	30.90	31.25	-1	3,091	-0.03%
2020/08/10	0	0.00	16	31.26	31.10	-16	3,180	-0.50%
2020/08/07	2	30.75	30.8	31.00	30.70	-28.8	3,199	-0.90%
2020/08/06	0	0.00	2	30.90	30.90	-2	3,250	-0.06%
2020/08/05	2	30.55	2	30.90	30.90	0	3,318	0.00%
2020/08/04	1	31.05	2	31.08	30.90	-1	3,392	-0.03%
2020/08/03	2	30.80	18	31.06	30.90	-16	3,406	-0.47%
2020/07/31	1	30.00	1	30.10	30.60	0	3,347	0.00%
2020/07/30	6	30.42	1	30.55	30.45	5	3,316	0.15%
2020/07/29	3	29.52	0	0.00	29.80	3	3,276	0.09%
2020/07/28	13	29.77	0	0.00	29.10	13	3,251	0.40%
2020/07/27	4	30.05	2	29.85	29.65	2	3,272	0.06%
2020/07/24	7.3	30.46	2	30.15	30.35	5.3	3,252	0.16%
2020/07/23	8	30.79	5	31.30	31.55	3	3,207	0.09%
2020/07/22	31	30.59	35	30.48	30.75	-4	3,084	-0.13%
2020/07/16	0	0.00	2	29.20	29.00	-2	2,818	-0.07%
2020/07/15	2	29.60	0	0.00	28.90	2	2,787	0.07%
2020/07/10	0	0.00	3	29.35	28.90	-3	2,733	-0.11%
2020/07/09	0	0.00	3	29.00	28.90	-3	2,707	-0.11%
2020/07/07	0	0.00	3	28.50	28.50	-3	2,705	-0.11%
2020/07/06	1	28.20	0	0.00	28.20	1	2,648	0.04%
2020/06/30	0	0.00	5	27.55	27.65	-5	2,676	-0.19%
2020/06/24	0	0.00	1	27.55	27.60	-1	2,711	-0.04%
2020/06/19	3	27.40	0	0.00	27.15	3	2,778	0.11%
2020/06/18	15	27.50	3	27.65	27.65	12	2,775	0.43%
2020/06/15	0	27.25	2	27.45	27.40	-2	2,895	-0.07%
2020/06/12	3	27.35	0	0.00	27.40	3	2,906	0.10%
2020/06/11	4	28.15	4	27.95	28.20	0	2,896	0.00%
2020/06/09	0	0.00	4	29.00	29.00	-4	2,968	-0.13%
2020/06/08	1	30.00	2	29.30	29.05	-1	3,081	-0.03%
2020/06/05	4	29.20	13	29.11	29.20	-9	3,054	-0.29%
2020/06/04	0	0.00	1	28.30	28.30	-1	3,067	-0.03%
2020/06/03	4	28.06	0	0.00	28.10	4	3,093	0.13%
2020/06/02	0	0.00	7	28.24	28.15	-7	3,074	-0.23%
2020/06/01	2	28.70	0	0.00	28.65	2	3,033	0.07%
2020/05/29	1	28.60	1	28.80	28.50	0	3,015	0.00%
2020/05/28	9	28.93	22	29.00	29.20	-13	2,941	-0.44%
2020/05/27	3	27.75	4	28.10	28.00	-1	2,845	-0.04%
2020/05/25	0	0.00	1	27.70	27.70	-1	2,892	-0.03%
2020/05/22	0	0.00	20	27.48	27.40	-20	2,924	-0.68%
2020/05/21	0	0.00	3	27.65	27.65	-3	2,917	-0.10%
2020/05/20	1	27.65	4	27.60	27.60	-3	2,918	-0.10%
2020/05/18	1	27.55	0	0.00	27.55	1	2,857	0.03%
2020/05/15	0	0.00	1	27.60	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	2	27.55	27.50	-2	2,833	-0.07%
2020/05/13	5	27.00	0	0.00	27.50	5	2,818	0.18%
2020/05/12	0	0.00	3	27.65	27.65	-3	2,768	-0.11%
2020/05/11	0	0.00	3	26.85	27.20	-3	2,698	-0.11%
2020/05/08	0	0.00	12	25.64	26.00	-12	2,614	-0.46%
2020/05/07	5	25.20	0	0.00	25.20	5	2,612	0.19%
2020/05/06	3	25.10	4	25.08	25.05	-1	2,663	-0.04%
2020/05/05	11	25.39	3	25.55	25.35	8	2,800	0.29%
2020/05/04	5	24.85	0	0.00	24.85	5	2,837	0.18%
2020/04/30	0	0.00	3	24.95	25.30	-3	2,910	-0.10%
2020/04/29	4	25.08	0	0.00	25.00	4	2,926	0.14%
2020/04/28	0	0.00	2	25.00	24.95	-2	2,994	-0.07%
2020/04/27	2	24.55	14	24.72	24.90	-12	3,083	-0.39%
2020/04/24	0	23.85	2	23.70	24.00	-2	3,107	-0.06%
2020/04/23	5	23.59	0	0.00	23.75	5	3,249	0.15%
2020/04/22	2	23.30	0	0.00	23.60	2	3,514	0.06%
2020/04/20	0	24.45	1	24.55	24.50	-1	3,495	-0.03%
2020/04/16	0	0.00	3	24.02	24.30	-3	3,575	-0.08%
2020/04/15	0	0.00	1	24.20	24.40	-1	3,667	-0.03%
2020/04/14	0	0.00	3	23.65	23.80	-3	3,675	-0.08%
2020/04/13	3	23.43	0	0.00	23.55	3	3,712	0.08%
2020/04/10	0	0.00	1	23.55	23.65	-1	3,715	-0.03%
2020/04/09	0	23.10	3	23.43	23.25	-3	3,793	-0.08%
2020/04/08	5	23.16	5	23.35	23.35	0	3,904	0.00%
2020/04/07	0	0.00	5	22.60	23.15	-5	4,070	-0.12%
2020/04/01	0	0.00	1	22.20	22.20	-1	4,029	-0.02%
2020/03/31	0	0.00	5	22.35	22.35	-5	4,018	-0.12%
2020/03/30	0	0.00	3	21.50	22.10	-3	4,027	-0.07%
2020/03/27	0	21.70	7	21.81	21.80	-7	4,025	-0.17%
2020/03/26	0	21.80	5	21.80	21.80	-5	4,016	-0.12%
2020/03/25	0	0.00	11	21.66	21.85	-11	3,996	-0.28%
2020/03/24	2	20.90	0	0.00	20.85	2	3,954	0.05%
2020/03/20	5	20.75	0	0.00	20.70	5	3,963	0.13%
2020/03/19	15	19.92	0	0.00	19.70	15	3,930	0.38%
2020/03/18	3	21.90	0	0.00	21.85	3	3,853	0.08%
2020/03/17	5	21.70	1	21.55	21.70	4	3,843	0.10%
2020/03/16	7	22.19	2	22.50	22.20	5	3,825	0.13%
2020/03/13	5	21.90	0	0.00	22.35	5	3,768	0.13%
2020/03/12	7	23.80	25	23.42	23.45	-18	3,674	-0.49%
2020/03/10	4	24.40	3	24.20	25.00	1	3,530	0.03%
2020/03/09	3	25.30	6	25.30	25.05	-3	3,467	-0.09%
2020/03/06	0	0.00	6	26.30	26.05	-6	3,436	-0.17%
2020/03/05	0	26.30	0	0.00	26.35	0	3,444	0.00%
2020/03/03	0	0.00	1	26.45	26.35	-1	3,466	-0.03%
2020/03/02	20	25.99	6	26.08	25.80	14	3,465	0.40%
2020/02/27	3	26.07	21	26.48	26.00	-18	3,421	-0.53%
2020/02/26	1	26.40	1	26.85	26.55	0	3,373	0.00%
2020/02/25	12	26.27	31	26.21	26.30	-19	3,311	-0.57%
2020/02/24	11	26.85	6	26.85	26.75	5	3,251	0.15%
2020/02/21	2	27.30	0	0.00	27.30	2	3,226	0.06%
2020/02/20	1	27.65	2	27.80	27.75	-1	3,208	-0.03%
2020/02/19	7	27.16	1	27.50	27.50	6	3,185	0.19%
2020/02/18	20	27.50	15	27.90	27.40	5	3,155	0.16%
2020/02/17	1	27.65	3	28.05	28.05	-2	3,170	-0.06%
2020/02/14	25	27.29	13	27.47	27.45	12	3,146	0.38%
2020/02/13	7	27.60	1	27.85	27.55	6	3,075	0.20%
2020/02/12	11	28.07	0	0.00	28.05	11	3,030	0.36%
2020/02/11	0	0.00	2	28.15	28.05	-2	2,997	-0.07%
2020/02/10	0	0.00	2	28.13	28.20	-2	2,951	-0.07%
2020/02/07	1	28.90	1	28.80	28.40	0	2,903	0.00%
2020/02/06	26	28.88	29	28.74	28.70	-3	2,842	-0.11%
2020/02/05	5	28.02	47	28.02	27.80	-42	2,690	-1.56%
2020/02/04	0	27.50	2	27.60	27.60	-2	2,610	-0.08%
2020/02/03	1	26.50	6	26.54	26.90	-5	2,527	-0.20%
2020/01/31	1	27.00	20	27.47	27.05	-19	2,446	-0.78%
2020/01/30	2	26.43	10	26.38	26.45	-8	2,344	-0.34%
2020/01/20	6	27.68	2.2	27.69	27.75	3.8	2,227	0.17%
2020/01/17	36	27.70	1	27.80	27.15	35	2,170	1.61%
2020/01/16	69	28.19	49	27.47	27.85	20	2,020	0.99%
2020/01/15	0	0.00	2	26.15	26.10	-2	1,757	-0.11%
2020/01/14	1	26.35	0	0.00	26.05	1	1,750	0.06%
2020/01/13	0	0.00	4	25.98	25.95	-4	1,732	-0.23%
2020/01/10	30	25.99	19	26.13	26.00	11	1,698	0.65%
2020/01/09	39	26.16	20	26.11	26.45	19	1,620	1.17%
2020/01/08	5	25.00	3	25.10	25.15	2	1,500	0.13%
2020/01/07	12	25.35	4	25.20	25.45	8	1,445	0.55%
2020/01/06	2	25.23	7	25.31	25.20	-5	1,388	-0.36%
2020/01/03	22	25.38	6	25.59	25.60	16	1,351	1.18%
2020/01/02	10	25.13	22	25.23	25.55	-12	1,251	-0.96%
2019/12/31	11	24.48	24	24.48	24.30	-13	1,110	-1.17%
2019/12/30	1	22.95	2	22.95	22.90	-1	916	-0.11%
2019/12/27	2	22.80	0	0.00	22.80	2	899	0.22%
2019/12/26	0	0.00	7	22.77	22.75	-7	891	-0.79%
2019/12/25	2	22.75	13.3	22.72	22.70	-11.3	884	-1.28%
2019/12/24	3	22.40	3	22.45	22.45	0	856	0.00%
2019/12/23	1	21.80	31	22.14	22.20	-30	832	-3.61%
2019/12/19	0.5	21.90	0	0.00	22.00	0.5	797	0.06%
2019/12/18	1	22.05	0	0.00	22.00	1	784	0.13%
2019/12/17	1	21.80	0	0.00	21.80	1	748	0.13%
2019/12/13	0	0.00	5	21.80	21.70	-5	721	-0.69%
2019/12/12	2	21.35	0	0.00	21.55	2	697	0.29%
2019/12/02	0	0.00	1	21.60	21.30	-1	647	-0.15%
2019/11/29	0	0.00	10	21.70	21.70	-10	628	-1.59%
2019/11/19	0	0.00	5	21.40	21.40	-5	640	-0.78%
2019/11/14	0	0.00	5	21.15	21.35	-5	623	-0.80%
2019/11/13	0	0.00	1	20.85	20.85	-1	568	-0.18%
2019/11/12	0	0.00	0	20.50	20.50	0	516	0.00%
2019/11/11	0	0.00	4	20.50	20.50	-4	528	-0.76%
2019/11/05	2	20.50	0	0.00	20.50	2	529	0.38%
2019/10/30	0	0.00	0	20.25	20.35	0	568	0.00%
2019/10/24	1	20.25	6	20.30	20.35	-5	582	-0.86%
2019/10/09	1	20.10	0	0.00	20.10	1	572	0.17%
2019/09/25	0	0.00	2	20.30	20.30	-2	600	-0.33%
2019/09/18	3	20.32	0	0.00	20.35	3	660	0.45%
2019/09/17	6	20.30	0	0.00	20.25	6	667	0.90%
2019/09/16	0	0.00	1	20.30	20.30	-1	671	-0.15%
2019/09/06	0	0.00	1	20.35	20.45	-1	679	-0.15%
2019/08/30	0	0.00	1	20.15	20.25	-1	697	-0.14%
2019/08/28	0	0.00	1	20.10	20.05	-1	692	-0.14%
2019/08/27	4	20.84	0	0.00	20.85	4	674	0.59%
2019/08/23	0	0.00	2	21.00	21.00	-2	634	-0.32%
2019/08/21	0	0.00	4	20.98	21.00	-4	692	-0.58%
2019/08/20	10	21.00	0	0.00	20.95	10	700	1.43%
2019/08/13	2	20.95	0	0.00	20.95	2	731	0.27%
2019/08/12	2	21.00	0	0.00	20.90	2	744	0.27%
2019/08/02	3	20.85	0	0.00	20.80	3	864	0.35%
2019/07/30	3	21.00	0	0.00	21.00	3	897	0.33%
2019/07/29	5	21.00	4	21.00	21.05	1	906	0.11%
2019/07/25	4	21.05	0	0.00	21.10	4	907	0.44%
2019/07/22	8	21.00	0	0.00	21.00	8	915	0.87%
2019/07/18	0	0.00	2	21.10	21.05	-2	911	-0.22%
2019/07/17	0	0.00	2	21.15	21.15	-2	915	-0.22%
2019/07/16	3	21.20	0	0.00	21.25	3	917	0.33%
2019/07/11	0	0.00	3	21.25	21.20	-3	909	-0.33%
2019/07/10	0	0.00	3	21.20	21.25	-3	909	-0.33%
2019/07/09	5	21.15	0	0.00	21.20	5	916	0.55%
2019/07/01	2	21.30	0	0.00	21.20	2	955	0.21%
2019/06/28	0	0.00	2	21.35	21.20	-2	937	-0.21%
2019/06/25	0	0.00	5	21.30	21.35	-5	923	-0.54%
2019/06/24	2	21.20	0	0.00	21.30	2	924	0.22%
2019/06/21	1	21.15	5	21.15	21.15	-4	913	-0.44%
2019/06/20	0	0.00	6	21.10	21.10	-6	910	-0.66%
2019/06/19	0	0.00	3	21.10	21.10	-3	909	-0.33%
2019/06/18	0	21.00	5	21.10	21.00	-5	903	-0.55%
2019/06/14	0	0.00	2	20.85	20.90	-2	895	-0.22%
2019/06/12	1	20.95	0	0.00	20.95	1	894	0.11%
2019/06/11	0	0.00	13	21.11	20.95	-13	892	-1.46%
2019/06/10	0	0.00	10	21.00	21.15	-10	884	-1.13%
2019/06/06	2	20.95	0	0.00	20.95	2	880	0.23%
2019/06/04	2	20.90	0	0.00	20.85	2	870	0.23%
2019/05/23	3	20.80	4	20.65	20.65	-1	799	-0.13%
2019/05/22	0	0.00	2	20.95	20.90	-2	789	-0.25%
2019/05/16	2	21.08	2	21.05	21.05	0	733	0.00%
2019/05/13	2	21.35	4	21.46	21.25	-2	668	-0.30%
2019/05/09	2	21.13	3	21.20	21.15	-1	611	-0.16%
2019/05/06	0	0.00	2	20.75	20.80	-2	549	-0.36%
2019/05/03	1	20.95	0	0.00	20.80	1	534	0.19%
2019/05/02	1	20.95	0	0.00	20.95	1	526	0.19%
2019/04/30	1	20.80	0	0.00	20.80	1	518	0.19%
2019/04/26	1	20.85	0	0.00	20.80	1	513	0.19%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/23	6	20.70	0	0.00	20.70	6	481	1.25%
2019/04/22	0	20.60	0	0.00	20.70	0	474	0.00%
2019/04/19	1	20.65	0	0.00	20.70	1	469	0.21%
2019/04/18	1	20.65	0	0.00	20.60	1	465	0.21%
2019/04/16	3	20.65	0	0.00	20.75	3	451	0.66%
2019/04/15	1	20.75	0	0.00	20.75	1	455	0.22%
2019/04/11	0	20.60	0	0.00	20.65	0	447	0.00%
2019/04/10	0	20.45	0	0.00	20.55	0	414	0.00%
2019/04/09	0	20.60	0	0.00	20.70	0	406	0.00%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.01%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/04/01	0	20.55	0	0.00	20.65	0	406	0.00%
2019/03/29	0	20.60	0	0.00	20.65	0	402	0.00%
2019/03/28	0	20.40	0	0.00	20.50	0	401	0.00%
2019/03/27	0	20.60	0	0.00	20.60	0	400	0.00%
2019/03/26	0	20.30	0	0.00	20.40	0	401	0.00%
2019/03/20	0	20.25	0	0.00	20.40	0	394	0.00%
2019/03/18	0	20.20	0	0.00	20.30	0	391	0.00%
2019/03/15	0	20.20	0	0.00	20.20	0	395	0.00%
2019/03/14	0	20.30	0	0.00	20.40	0	390	0.00%
2019/03/13	0	20.30	0	0.00	20.40	0	397	0.00%
2019/03/12	0	20.30	0	0.00	20.45	0	408	0.00%
2019/03/11	0	20.30	0	0.00	20.35	0	413	0.00%
2019/03/08	3	20.25	0	0.00	20.30	3	421	0.71%
2019/03/07	3	20.45	0	0.00	20.30	3	426	0.70%
2019/03/06	0	20.45	0	0.00	20.45	0	423	0.00%
2019/03/05	0	20.50	0	0.00	20.45	0	420	0.00%
2019/03/04	0	20.50	0	0.00	20.60	0	422	0.00%
2019/02/27	0	20.40	0	0.00	20.55	0	422	0.00%
2019/02/26	0	20.60	3	20.60	20.55	-3	424	-0.71%
2019/02/25	0	20.50	0	0.00	20.60	0	421	0.00%
2019/02/22	0	20.45	0	0.00	20.45	0	408	0.00%
2019/02/12	0	0.00	5	20.25	20.35	-5	428	-1.17%
2019/01/29	0	19.70	0	0.00	19.85	0	438	0.00%
2019/01/22	0	0.00	5	19.65	19.75	-5	461	-1.08%
2019/01/17	0	19.55	0	0.00	19.55	0	497	0.00%
2019/01/14	0	19.50	0	0.00	19.50	0	527	0.00%
2019/01/07	0	0.00	1	19.50	19.55	-1	590	-0.17%
2019/01/04	8	19.02	0	0.00	19.05	8	600	1.33%
2018/12/26	1	19.15	0	0.00	19.05	1	876	0.11%
2018/12/24	6	19.46	0	0.00	19.45	6	872	0.69%
2018/12/22	0	0.00	1	19.50	19.50	-1	873	-0.11%
2018/12/21	5	19.50	0	0.00	19.40	5	880	0.57%
2018/12/14	1	19.95	0	0.00	19.95	1	918	0.11%
2018/12/05	0	0.00	3	20.00	20.05	-3	933	-0.32%
2018/12/04	5	20.25	0	0.00	20.20	5	939	0.53%
2018/11/21	5	20.40	0	0.00	20.35	5	1,019	0.49%
2018/11/15	0	0.00	4	20.35	20.30	-4	1,051	-0.38%
2018/11/07	0	0.00	1	20.65	20.60	-1	1,041	-0.10%
2018/10/25	1	20.10	0	0.00	20.00	1	1,059	0.09%
2018/10/22	0	20.65	0	0.00	20.65	0	1,056	0.00%
2018/10/18	1	20.60	0	0.00	20.50	1	1,042	0.10%
2018/10/11	5	20.30	0	0.00	20.15	5	1,099	0.45%
2018/10/05	3	21.25	2	21.05	21.10	1	1,073	0.09%
2018/10/04	2	21.75	21	21.54	21.65	-19	1,037	-1.83%
2018/09/26	2	20.80	0	0.00	20.70	2	1,065	0.19%
2018/09/21	0	20.70	1	20.85	20.70	-1	1,046	-0.10%
2018/09/20	0	0.00	0.4	20.60	20.70	-0.4	1,032	-0.04%
2018/09/10	10	19.80	0	0.00	20.00	10	1,045	0.96%
2018/09/06	7	20.37	0	0.00	20.35	7	1,115	0.63%
2018/09/05	12	20.47	0	0.00	20.35	12	1,152	1.04%
2018/09/03	7	20.47	0	0.00	20.45	7	1,171	0.60%
2018/08/31	2	20.55	0	0.00	20.55	2	1,176	0.17%
2018/08/30	5	20.50	0	0.00	20.45	5	1,183	0.42%
2018/08/29	0	0.00	4	20.66	20.60	-4	1,200	-0.33%
2018/08/28	2	21.28	0.2	21.40	21.40	1.8	1,159	0.15%
2018/08/27	0	0.00	10	21.50	21.45	-10	1,131	-0.88%
2018/08/24	0	0.00	2	21.30	21.30	-2	1,117	-0.18%
2018/08/15	3	20.85	0	0.00	20.85	3	1,177	0.25%
2018/08/10	2	21.25	0	0.00	21.30	2	1,191	0.17%
2018/08/01	10	21.50	0	0.00	21.55	10	1,295	0.77%
2018/07/30	0	0.00	2	21.30	21.40	-2	1,312	-0.15%
2018/07/27	0	0.00	2	21.70	21.65	-2	1,307	-0.15%
2018/07/25	0	0.00	1	21.75	21.70	-1	1,311	-0.08%
2018/07/24	0	0.00	1	21.75	21.60	-1	1,317	-0.08%
2018/07/23	0	0.00	9	21.77	21.70	-9	1,310	-0.69%
2018/07/20	5	21.35	10	21.60	21.55	-5	1,309	-0.38%
2018/07/19	5	21.45	0	0.00	21.45	5	1,311	0.38%
2018/07/18	0	0.00	5	21.70	21.35	-5	1,331	-0.38%
2018/07/17	15	21.40	8	21.45	21.35	7	1,313	0.53%
2018/07/06	0	0.00	4	20.10	20.30	-4	1,402	-0.29%
2018/06/28	2	20.95	0	0.00	20.85	2	2,229	0.09%
2018/06/27	4	20.74	0	0.00	20.70	4	2,499	0.16%
2018/06/26	0	0.00	0	20.85	20.65	0	2,626	0.00%
2018/06/21	5	20.80	0	0.00	20.75	5	2,617	0.19%
2018/06/20	5	20.80	1	20.75	20.75	4	2,617	0.15%
2018/06/14	1	21.40	0	0.00	21.20	1	2,592	0.04%
2018/06/12	8	20.70	2	20.75	20.75	6	2,504	0.24%
2018/06/11	10	20.75	0	0.00	20.80	10	2,497	0.40%
2018/06/07	0	0.00	3	21.05	21.20	-3	2,500	-0.12%
2018/06/01	5	20.80	0	0.00	21.00	5	2,466	0.20%
2018/05/28	3	21.05	0	0.00	20.85	3	2,461	0.12%
2018/05/25	1	21.30	1	21.05	21.05	0	2,449	0.00%
2018/05/22	0	0.00	5	21.50	21.10	-5	2,404	-0.21%
2018/05/18	0	0.00	3	20.95	20.95	-3	2,405	-0.12%
2018/05/17	0	0.00	5	21.02	20.95	-5	2,415	-0.21%
2018/05/16	0	0.00	2	21.50	21.10	-2	2,422	-0.08%
2018/05/15	5	20.80	27	21.16	21.50	-22	2,416	-0.91%
2018/05/14	0	0.00	9	21.21	20.95	-9	2,424	-0.37%
2018/05/11	1	20.90	3	21.25	21.20	-2	2,409	-0.08%
2018/05/10	0	0.00	9	20.78	20.90	-9	2,389	-0.38%
2018/05/08	3	20.57	1	20.80	20.95	2	2,394	0.08%
2018/05/04	12	20.83	0	0.00	20.80	12	2,406	0.50%
2018/05/03	0	0.00	10	20.90	20.90	-10	2,417	-0.41%
2018/04/26	10	21.38	0	0.00	21.30	10	2,431	0.41%
2018/04/25	5	21.50	0	0.00	21.55	5	2,426	0.21%
2018/04/23	10	22.00	0	0.00	22.25	10	2,459	0.41%
2018/04/20	16	22.57	5	23.00	22.40	11	2,436	0.45%
2018/04/18	5	22.00	5	22.00	22.20	0	2,349	0.00%
2018/04/17	15	22.08	0	0.00	21.85	15	2,361	0.64%
2018/04/16	10	22.45	13	22.62	22.55	-3	2,358	-0.13%
2018/04/13	16	22.33	6	22.53	22.40	10	2,328	0.43%
2018/04/12	10	22.68	8	22.83	22.85	2	2,309	0.09%
2018/04/11	9	22.96	6	23.18	23.30	3	2,292	0.13%
2018/04/10	26	23.22	39	23.55	22.80	-13	2,251	-0.58%
2018/04/09	32	24.14	33	24.06	24.40	-1	2,110	-0.05%
2018/04/03	12	22.45	11	22.41	22.70	1	1,772	0.06%
2018/04/02	3	22.32	0	0.00	21.90	3	1,670	0.18%
2018/03/30	2	22.20	28	22.38	22.00	-26	1,650	-1.58%
2018/03/29	13	21.51	19	21.72	21.60	-6	1,451	-0.41%
2018/03/27	0	20.60	0	0.00	20.65	0	1,464	0.00%
2018/03/19	10	21.10	10	21.20	20.95	0	1,919	0.00%
2018/03/15	0	20.50	0	0.00	20.50	0	1,972	0.00%
2018/03/14	0	0.00	1	20.35	20.40	-1	1,994	-0.05%
2018/03/13	0	20.45	15	20.54	20.45	-15	2,030	-0.74%
2018/03/12	15	20.25	0	0.00	20.30	15	2,028	0.74%
2018/03/09	0	20.05	0	0.00	20.05	0	2,045	0.00%
2018/03/07	0	20.00	0	0.00	20.05	0	2,104	0.00%
2018/03/02	0	20.15	0	0.00	20.20	0	2,360	0.00%
2018/02/27	0	20.40	0	0.00	20.40	0	2,755	0.00%
2018/02/26	0	20.40	0	0.00	20.40	0	2,767	0.00%
2018/02/21	20	19.95	0	0.00	20.00	20	2,856	0.70%
2018/02/12	0	0.00	6	19.95	19.95	-6	2,850	-0.21%
2018/02/06	0	0.00	96	19.82	19.80	-96	2,837	-3.38%
2018/02/05	7	20.75	0	0.00	20.85	7	2,805	0.25%
2018/02/02	0	0.00	2	21.05	21.10	-2	2,820	-0.07%
2018/01/31	2	20.90	0	0.00	21.10	2	2,960	0.07%
2018/01/30	9	21.24	2	21.15	21.10	7	2,999	0.23%
2018/01/25	9	21.62	0	0.00	21.55	9	2,995	0.30%
2018/01/24	0	0.00	5	21.70	21.65	-5	2,999	-0.17%
2018/01/23	2	21.70	0	0.00	21.75	2	3,006	0.07%
2018/01/17	2	22.35	0	0.00	22.40	2	3,080	0.06%
2018/01/12	2	21.95	0	0.00	21.95	2	3,197	0.06%
2018/01/11	0	0.00	2	21.60	21.75	-2	3,218	-0.06%
2018/01/10	5	22.20	0	0.00	21.90	5	3,220	0.16%
2018/01/09	10	22.20	3	22.25	22.25	7	3,212	0.22%
2018/01/05	0	0.00	16	22.40	22.45	-16	3,405	-0.47%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%
2018/01/03	0	0.00	1	22.40	22.45	-1	3,390	-0.03%