中興電 (1513)-兆豐-高雄券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股▼0.39%
1271人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	20.1	190.63	49	192.11	188.50	-28.9	51,334	-0.06%
2024/04/25	18.2	191.14	50.1	189.86	191.00	-31.9	51,103	-0.06%
2024/04/24	9.2	191.98	12.1	193.12	194.50	-2.9	50,876	-0.01%
2024/04/23	164	189.56	46.2	187.48	188.50	117.9	50,409	0.23%	大買/鉅額交易
2024/04/22	39.5	194.72	32.2	191.29	185.00	7.3	49,867	0.01%
2024/04/19	42.4	198.78	87.2	199.83	197.50	-44.8	49,722	-0.09%
2024/04/18	44	207.97	28.4	205.48	203.50	15.6	48,651	0.03%
2024/04/17	19.5	201.98	52.7	205.16	209.50	-33.2	47,241	-0.07%
2024/04/16	46.5	193.10	42.4	193.35	190.50	4.1	46,063	0.01%
2024/04/15	96.3	206.06	54.9	203.22	203.00	41.4	45,031	0.09%
2024/04/12	84	203.67	61.6	206.22	212.00	22.3	43,106	0.05%
2024/04/11	33.8	191.96	125.3	194.14	193.00	-91.6	41,192	-0.22%	大賣/
2024/04/10	97.4	182.12	7.9	181.81	183.00	89.5	39,715	0.23%
2024/04/09	44.7	187.51	31.3	186.30	185.00	13.4	38,905	0.03%
2024/04/08	16.2	181.05	5.4	181.99	182.00	10.8	37,888	0.03%
2024/04/03	4	177.75	10	178.25	178.50	-6	37,537	-0.02%
2024/04/02	20.2	179.21	12.4	179.78	178.50	7.8	37,896	0.02%
2024/04/01	16.8	179.76	8	178.88	177.50	8.8	37,647	0.02%
2024/03/29	8	176.31	6	177.00	179.50	2	37,363	0.01%
2024/03/28	13.1	177.89	9.1	178.48	177.00	4	37,041	0.01%
2024/03/27	62.8	179.53	82.4	184.33	176.00	-19.6	36,624	-0.05%
2024/03/26	119.5	195.32	75.6	191.91	187.00	43.9	35,782	0.12%	大買/
2024/03/25	20.7	186.82	39.3	185.80	185.00	-18.7	34,312	-0.05%
2024/03/22	34.2	180.57	13.3	182.78	177.50	20.9	33,672	0.06%
2024/03/21	30.3	182.05	29.1	182.37	181.50	1.2	33,132	0.00%
2024/03/20	20.7	177.45	6.3	177.03	177.00	14.4	32,525	0.04%
2024/03/19	17.3	181.61	3.2	181.87	180.00	14.1	32,176	0.04%
2024/03/18	22.3	178.23	42.5	178.42	178.50	-20.2	31,332	-0.06%
2024/03/15	40.3	169.64	35.4	170.08	169.50	4.9	30,161	0.02%
2024/03/14	24.5	171.15	183.5	172.92	173.00	-159	29,428	-0.54%	大賣/鉅額交易
2024/03/13	61.7	176.12	58	177.02	173.50	3.7	28,573	0.01%
2024/03/12	47	166.98	32.8	171.69	170.00	14.2	27,673	0.05%
2024/03/11	228.5	164.32	84.3	163.67	164.50	144.2	27,174	0.53%	大買/鉅額交易
2024/03/08	29.5	163.08	23.2	162.16	161.50	6.3	27,954	0.02%
2024/03/07	17.3	170.09	141.1	168.75	171.00	-123.8	27,655	-0.45%	大賣/鉅額交易
2024/03/06	8.3	172.45	13.3	173.11	174.00	-5	27,315	-0.02%
2024/03/05	28.1	171.81	34	171.77	169.00	-5.9	26,916	-0.02%
2024/03/04	42	168.90	21.3	167.69	167.00	20.8	26,085	0.08%
2024/03/01	153.2	173.32	32.5	174.44	171.00	120.8	25,637	0.47%	大買/鉅額交易
2024/02/29	42.4	163.17	65.5	166.54	171.00	-23.1	25,071	-0.09%
2024/02/27	41	157.14	43.4	156.64	155.50	-2.4	24,554	-0.01%
2024/02/26	30.3	153.27	116.1	154.11	153.00	-85.8	23,116	-0.37%	大賣/
2024/02/23	95.1	142.14	115.3	139.08	143.00	-20.2	21,278	-0.09%	大賣/
2024/02/22	38	133.18	26	133.25	133.50	12	20,025	0.06%
2024/02/21	26	132.13	17.2	132.67	132.50	8.8	19,435	0.05%
2024/02/20	13.3	127.80	2.2	126.73	128.00	11.1	18,717	0.06%
2024/02/19	37.6	131.73	28	131.76	129.50	9.6	18,222	0.05%
2024/02/16	11	127.32	38.8	127.63	129.00	-27.8	17,327	-0.16%
2024/02/15	5.3	120.75	4	120.88	120.50	1.3	16,675	0.01%
2024/02/05	2.2	122.59	0	0.00	122.50	2.2	16,458	0.01%
2024/02/02	3.1	127.26	20.5	127.50	124.50	-17.4	16,382	-0.11%
2024/02/01	2	120.25	17.2	123.41	126.00	-15.2	15,842	-0.10%
2024/01/31	1	118.00	1	117.50	119.50	0	15,471	0.00%
2024/01/30	0	0.00	1	121.50	118.50	-1	15,427	-0.01%
2024/01/29	0.2	120.00	8	119.88	120.50	-7.8	15,401	-0.05%
2024/01/26	0.1	118.50	3	118.67	119.00	-2.9	15,358	-0.02%
2024/01/25	8.1	118.75	0	0.00	118.00	8.1	15,376	0.05%
2024/01/24	0.1	119.00	0	0.00	119.50	0.1	15,377	0.00%
2024/01/23	1.5	120.83	10	120.15	120.50	-8.5	15,353	-0.06%
2024/01/22	11.1	118.25	11	118.00	118.50	0.1	15,229	0.00%
2024/01/19	0.3	116.00	1.5	116.33	115.50	-1.2	15,158	-0.01%
2024/01/18	0	0.00	3	115.67	115.50	-3	15,123	-0.02%
2024/01/17	9	116.05	4	117.38	115.00	5	15,100	0.03%
2024/01/16	8.5	119.69	3	120.83	118.50	5.5	15,014	0.04%
2024/01/15	19.4	122.25	15.5	123.24	121.50	3.9	14,985	0.03%
2024/01/12	6	121.08	7	121.07	120.50	-1	14,450	-0.01%
2024/01/11	0.5	118.80	1	119.50	119.00	-0.5	14,280	0.00%
2024/01/10	0	0.00	2	120.00	119.50	-2	14,256	-0.01%
2024/01/09	4	119.25	9.1	120.60	120.00	-5.1	14,231	-0.04%
2024/01/08	2.1	119.00	0	0.00	118.00	2.1	14,041	0.01%
2024/01/04	1.2	117.58	0	0.00	118.50	1.2	13,953	0.01%
2024/01/03	2	118.00	0	0.00	120.00	2	13,844	0.01%
2024/01/02	6.2	119.00	5	118.60	119.00	1.2	13,740	0.01%
2023/12/29	12.5	116.26	10	116.25	116.50	2.5	13,628	0.02%
2023/12/28	11	121.81	15.4	120.72	119.00	-4.4	13,402	-0.03%
2023/12/27	2.3	116.11	7	116.29	116.00	-4.7	13,064	-0.04%
2023/12/26	6.5	116.59	3	116.34	116.50	3.5	13,137	0.03%
2023/12/25	3.1	118.48	0.3	118.33	117.50	2.8	13,135	0.02%
2023/12/22	3.1	115.50	0	0.00	116.00	3.1	13,138	0.02%
2023/12/21	7.6	115.53	61	115.09	115.00	-53.4	13,158	-0.41%
2023/12/20	2	117.50	1	118.00	117.50	1	13,256	0.01%
2023/12/19	5.6	118.04	3	117.67	117.00	2.6	13,432	0.02%
2023/12/18	7	120.43	5	120.80	120.50	2	13,267	0.02%
2023/12/15	14.3	121.92	3	122.17	122.00	11.3	13,270	0.09%
2023/12/14	7.1	125.28	2	125.25	125.00	5.1	12,954	0.04%
2023/12/13	13.1	124.61	9	125.00	124.50	4.1	12,770	0.03%
2023/12/12	10.1	126.20	4.1	126.38	125.00	6	12,593	0.05%
2023/12/11	0	0.00	9	126.17	126.00	-9	12,486	-0.07%
2023/12/08	20	126.20	173	126.01	126.00	-153	12,323	-1.24%	大賣/鉅額交易
2023/12/07	47.1	130.21	46	129.17	126.50	1.1	12,095	0.01%
2023/12/06	20.4	129.84	28.4	127.11	126.50	-8	11,279	-0.07%
2023/12/05	115.1	131.33	25.7	129.53	129.50	89.4	10,637	0.84%	大買/
2023/12/04	18.2	123.37	18.3	125.46	126.50	-0.1	9,665	0.00%
2023/12/01	8	122.06	7.1	121.73	120.50	0.9	9,186	0.01%
2023/11/30	8	122.31	5	122.80	121.50	3	8,955	0.03%
2023/11/29	21.6	121.60	94	121.52	121.00	-72.4	8,700	-0.83%
2023/11/28	91	122.87	32.1	123.05	124.00	58.9	8,670	0.68%
2023/11/27	205	120.57	78.9	120.40	119.00	126.1	8,074	1.56%	大買/鉅額交易
2023/11/24	22	112.98	36.1	114.17	117.00	-14.1	7,031	-0.20%
2023/11/22	1.1	101.55	1	102.00	102.50	0.1	6,087	0.00%
2023/11/21	6	102.50	0	0.00	102.50	6	6,262	0.10%
2023/11/20	3	102.50	0	0.00	102.50	3	6,700	0.04%
2023/11/17	0.1	104.50	7	103.57	104.00	-6.9	6,811	-0.10%
2023/11/16	1	103.00	1	101.50	103.00	0	7,063	0.00%
2023/11/15	2.1	103.95	2.2	103.27	103.50	-0.1	7,245	0.00%
2023/11/14	0.2	101.00	2	101.75	102.00	-1.8	7,559	-0.02%
2023/11/13	5.6	102.08	6	101.17	101.00	-0.5	7,712	-0.01%
2023/11/10	0	0.00	3.6	102.50	102.50	-3.6	7,809	-0.05%
2023/11/09	3	100.03	36	99.48	99.30	-33	7,914	-0.42%
2023/11/08	2	101.00	0	0.00	100.50	2	8,173	0.02%
2023/11/07	15	102.13	5	101.70	102.50	10	8,286	0.12%
2023/11/06	49	101.69	4.3	100.83	100.50	44.7	8,595	0.52%
2023/11/03	3	97.77	3	97.80	98.30	0	8,862	0.00%
2023/11/02	3.2	95.97	6	96.40	96.50	-2.8	9,014	-0.03%
2023/11/01	4.1	93.60	3	94.63	94.50	1.1	9,171	0.01%
2023/10/31	9.9	93.96	2	94.30	93.20	7.9	9,418	0.08%
2023/10/30	8.1	97.96	1	99.20	97.60	7.1	9,597	0.07%
2023/10/27	2	99.80	3	99.43	99.10	-1	10,035	-0.01%
2023/10/26	1	100.50	0	0.00	100.00	1	10,689	0.01%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	0	0.00	2	100.40	100.00	-2	11,195	-0.02%
2023/10/23	3	99.40	6.1	100.23	99.90	-3.1	11,515	-0.03%
2023/10/20	12.3	95.47	2	95.50	96.20	10.3	12,125	0.08%
2023/10/19	6.1	98.22	1	98.20	98.10	5.1	12,985	0.04%
2023/10/18	0	99.50	4	99.95	99.00	-4	15,240	-0.03%
2023/10/17	2	101.00	0	0.00	100.00	2	15,255	0.01%
2023/10/16	2	101.50	3	102.33	102.50	-1	15,299	-0.01%
2023/10/13	4	102.13	2	102.50	102.50	2	15,899	0.01%
2023/10/11	1	105.00	2	106.75	105.00	-1	17,571	-0.01%
2023/10/06	2	106.25	0	0.00	106.50	2	17,839	0.01%
2023/10/05	0	0.00	3	107.83	108.00	-3	18,353	-0.02%
2023/10/04	2	106.25	1	108.00	106.00	1	18,485	0.01%
2023/10/03	2.1	107.50	4	107.50	107.50	-1.9	18,637	-0.01%
2023/10/02	0	0.00	4	108.63	109.00	-4	18,658	-0.02%
2023/09/28	5	106.60	6	107.00	107.50	-1	18,760	-0.01%
2023/09/27	6	106.83	0	0.00	106.00	6	18,958	0.03%
2023/09/26	8	107.00	9.4	106.39	106.50	-1.4	19,279	-0.01%
2023/09/25	4	106.50	14	105.57	106.50	-10	19,535	-0.05%
2023/09/22	9	101.94	9	103.28	102.00	0	19,807	0.00%
2023/09/21	7.5	99.15	2	99.00	98.70	5.5	19,786	0.03%
2023/09/20	0	100.00	6	99.92	100.50	-6	20,212	-0.03%
2023/09/19	0	0.00	6	101.58	101.00	-6	21,159	-0.03%
2023/09/18	2	102.25	0	0.00	101.50	2	21,570	0.01%
2023/09/15	1	102.50	3	103.67	103.50	-2	21,917	-0.01%
2023/09/14	1.5	104.07	1	104.00	104.00	0.5	22,855	0.00%
2023/09/13	1	102.00	1	103.00	103.00	0	24,493	0.00%
2023/09/12	6	102.17	0	0.00	104.00	6	25,234	0.02%
2023/09/11	14.2	105.47	14	106.43	103.50	0.2	25,422	0.00%
2023/09/08	2	107.25	2	106.50	107.00	0	25,417	0.00%
2023/09/07	3	109.17	0	0.00	108.50	3	25,460	0.01%
2023/09/06	1.8	111.00	1	110.50	110.50	0.8	25,598	0.00%
2023/09/05	0.1	111.00	21	110.52	110.50	-20.9	25,749	-0.08%
2023/09/04	2	110.25	0	0.00	110.50	2	26,296	0.01%
2023/09/01	13	112.69	25	111.86	111.50	-12	26,383	-0.05%
2023/08/31	0	0.00	6	113.50	113.50	-6	26,307	-0.02%
2023/08/30	2	113.75	1	113.00	112.50	1	26,707	0.00%
2023/08/29	2	112.50	1	112.50	113.50	1	27,595	0.00%
2023/08/28	6	111.83	1.4	113.29	112.00	4.6	27,759	0.02%
2023/08/25	9	114.22	15	114.70	113.50	-6	28,023	-0.02%
2023/08/24	3.5	114.83	11	114.73	115.00	-7.5	28,049	-0.03%
2023/08/23	4	109.75	1	110.00	110.00	3	27,866	0.01%
2023/08/22	11.1	111.27	3.1	111.55	110.00	8	28,028	0.03%
2023/08/21	4.2	114.02	4	114.00	113.50	0.2	28,267	0.00%
2023/08/18	19	114.18	40	114.00	113.00	-21	28,524	-0.07%
2023/08/17	2	109.00	18	110.06	110.00	-16	29,040	-0.06%
2023/08/16	2	110.00	2	110.25	110.50	0	30,136	0.00%
2023/08/15	1	112.50	16.1	111.85	111.50	-15.1	30,547	-0.05%
2023/08/14	14.1	109.70	7.2	108.89	108.50	6.9	30,904	0.02%
2023/08/11	10.1	115.51	5	115.30	114.50	5.1	30,741	0.02%
2023/08/10	12.1	115.37	4	114.38	114.00	8.1	30,744	0.03%
2023/08/09	12.5	117.00	19	117.84	116.00	-6.5	30,557	-0.02%
2023/08/08	7	115.00	6	116.83	115.00	1	30,456	0.00%
2023/08/07	16.5	115.42	9	115.78	116.50	7.5	30,508	0.02%
2023/08/04	6	114.50	11.7	114.56	116.00	-5.7	30,557	-0.02%
2023/08/02	13.4	112.67	6	115.08	110.50	7.4	30,912	0.02%
2023/08/01	34.9	114.60	34.4	113.29	114.00	0.5	31,242	0.00%
2023/07/31	23	115.93	15.9	116.77	117.00	7.1	31,031	0.02%
2023/07/28	5	110.30	18	112.50	112.50	-13	30,730	-0.04%
2023/07/27	7.1	109.73	23.2	110.46	110.50	-16.1	30,849	-0.05%
2023/07/26	26.3	109.25	5	108.70	108.00	21.3	31,164	0.07%
2023/07/25	24.6	110.51	36	111.01	111.50	-11.4	30,943	-0.04%
2023/07/24	56.4	107.90	55	107.94	106.00	1.4	30,413	0.00%
2023/07/21	117.6	109.29	87	109.83	112.50	30.6	29,560	0.10%	大買/
2023/07/20	4.5	110.50	3.2	110.50	110.50	1.3	27,579	0.00%
2023/07/19	23.3	122.50	3.8	122.50	122.50	19.4	27,680	0.07%
2023/07/18	65.7	137.22	13.2	139.33	136.00	52.6	27,923	0.19%
2023/07/17	66.4	143.69	31.3	143.51	141.00	35.1	27,568	0.13%
2023/07/14	14.3	136.50	70.5	136.36	137.50	-56.3	26,769	-0.21%
2023/07/13	16.1	134.22	5	134.30	134.00	11.1	26,358	0.04%
2023/07/12	29.1	136.02	45	134.73	135.00	-15.9	26,624	-0.06%
2023/07/11	7	132.71	41.5	133.65	132.50	-34.5	26,629	-0.13%
2023/07/10	31	131.53	18	131.86	131.50	13	27,644	0.05%
2023/07/07	8.2	129.95	2	130.25	129.50	6.2	29,020	0.02%
2023/07/06	29.1	130.90	11.1	130.42	131.00	18	30,136	0.06%
2023/07/05	50.6	131.93	9	132.39	130.50	41.6	30,694	0.14%
2023/07/04	47.2	136.15	16	137.19	134.50	31.2	30,911	0.10%
2023/07/03	17.4	137.85	36	137.90	138.00	-18.6	30,585	-0.06%
2023/06/30	37	134.45	15.2	135.24	137.00	21.8	30,420	0.07%
2023/06/29	3.4	130.06	6	131.50	132.00	-2.6	30,058	-0.01%
2023/06/28	42.8	130.18	40	129.03	129.00	2.8	29,950	0.01%
2023/06/27	65	135.75	56	135.08	132.00	9	29,588	0.03%
2023/06/26	16	133.03	7	133.86	133.50	9	28,728	0.03%
2023/06/21	5.2	131.13	6.2	131.13	132.50	-1	28,415	0.00%
2023/06/20	18.1	133.41	34.6	133.84	132.00	-16.5	28,198	-0.06%
2023/06/19	158.7	130.86	154.3	127.16	128.50	4.4	27,496	0.02%	大買/大賣/
2023/06/16	31.5	123.57	96.7	125.10	128.00	-65.2	26,242	-0.25%
2023/06/15	13	114.88	16.1	115.61	116.50	-3.1	25,876	-0.01%
2023/06/14	14.1	113.46	20	113.43	112.50	-5.9	25,834	-0.02%
2023/06/13	3.2	112.17	3	112.50	113.00	0.2	26,087	0.00%
2023/06/12	22.5	111.98	9	111.89	112.00	13.5	26,193	0.05%
2023/06/09	20.2	114.38	26	115.85	114.50	-5.9	26,243	-0.02%
2023/06/08	57	117.16	26.3	118.82	115.50	30.7	26,403	0.12%
2023/06/07	8	114.94	13.1	115.19	115.50	-5.1	26,307	-0.02%
2023/06/06	12	114.17	10.2	113.70	113.50	1.9	26,795	0.01%
2023/06/05	44.2	117.36	26	116.06	115.00	18.2	27,143	0.07%
2023/06/02	41	118.18	62.3	118.74	117.00	-21.3	27,268	-0.08%
2023/06/01	19	115.08	11	115.00	113.50	8	26,580	0.03%
2023/05/31	35	114.47	18.2	114.22	114.50	16.8	26,685	0.06%
2023/05/30	7	113.93	8	112.31	112.00	-1	26,711	0.00%
2023/05/29	20.2	113.38	17	113.44	113.50	3.2	26,795	0.01%
2023/05/26	21.5	112.21	14	111.75	112.00	7.5	26,934	0.03%
2023/05/25	52	114.05	35	113.93	112.50	17	27,119	0.06%
2023/05/24	26.4	111.55	269	111.24	112.50	-242.6	27,238	-0.89%	大賣/鉅額交易
2023/05/23	49.2	115.63	28	116.11	114.00	21.2	27,844	0.08%
2023/05/22	164	116.90	141.4	115.85	117.00	22.6	27,613	0.08%	大買/大賣/
2023/05/19	250	111.10	37	109.99	109.00	213	27,075	0.79%	大買/鉅額交易
2023/05/18	28	107.93	20	108.43	108.00	8	27,176	0.03%
2023/05/17	34	106.22	38	105.55	105.00	-4	28,152	-0.01%
2023/05/16	17	105.12	9	104.67	105.00	8	28,366	0.03%
2023/05/15	16	104.94	23	104.11	104.50	-7	28,463	-0.02%
2023/05/12	18	103.36	11	101.32	104.50	7	28,779	0.02%
2023/05/11	18	103.36	11	101.32	101.00	7	29,244	0.02%
2023/05/10	10	103.90	48	104.54	106.00	-38	29,307	-0.13%
2023/05/09	49.1	105.20	54	104.93	103.50	-4.9	29,207	-0.02%
2023/05/08	31	110.56	55	110.43	110.50	-24	28,694	-0.08%
2023/05/05	13	108.58	17.5	107.94	108.00	-4.5	28,409	-0.02%
2023/05/04	18.1	107.66	49.1	108.17	109.50	-31	28,632	-0.11%
2023/05/03	17	106.35	16.3	106.13	105.50	0.7	28,745	0.00%
2023/05/02	63.1	106.23	15	107.20	108.00	48.1	29,213	0.16%
2023/04/28	10	102.20	15	102.03	101.50	-5	29,050	-0.02%
2023/04/27	15.2	101.63	9	101.00	101.00	6.2	29,303	0.02%
2023/04/26	8	102.38	5	103.00	103.00	3	29,210	0.01%
2023/04/25	25	104.05	18	102.81	102.50	7	29,185	0.02%
2023/04/24	5.2	103.79	7	105.00	105.00	-1.8	29,020	-0.01%
2023/04/21	19	103.56	16.1	103.19	102.50	2.9	29,141	0.01%
2023/04/20	20.2	108.31	14	107.43	105.50	6.2	29,050	0.02%
2023/04/19	16.2	109.17	12	107.38	108.00	4.2	29,152	0.01%
2023/04/18	49.1	108.63	24	109.50	109.00	25.1	29,337	0.09%
2023/04/17	37.2	108.50	109	107.38	109.00	-71.9	29,711	-0.24%	大賣/
2023/04/14	47.1	105.65	21	106.02	105.50	26.1	30,650	0.09%
2023/04/13	50.4	109.41	118.1	109.24	108.00	-67.8	31,030	-0.22%	大賣/
2023/04/12	31	113.98	33	114.45	115.00	-2	29,982	-0.01%
2023/04/11	27.2	105.65	96.9	106.79	108.00	-69.7	28,569	-0.24%
2023/04/10	156.2	101.87	127	100.35	101.50	29.2	27,451	0.11%	大買/大賣/
2023/04/07	15	97.75	27	97.77	96.80	-12	27,042	-0.04%
2023/04/06	8.2	95.60	6.5	95.55	95.70	1.7	26,696	0.01%
2023/03/31	3	94.43	2	94.50	94.60	1	26,774	0.00%
2023/03/30	2	94.65	4	95.63	96.00	-2	26,767	-0.01%
2023/03/29	4	94.80	2	95.55	94.70	2	26,888	0.01%
2023/03/28	12	94.94	9	94.94	94.80	3	27,207	0.01%
2023/03/27	13.1	94.86	2	94.45	94.50	11.1	27,414	0.04%
2023/03/24	10	96.19	7	96.04	95.90	3	27,702	0.01%
2023/03/23	35.1	96.18	22	96.55	95.90	13.1	28,349	0.05%
2023/03/22	36	97.68	169	97.80	97.00	-133	28,665	-0.46%	大賣/鉅額交易
2023/03/21	21	99.49	27.4	100.00	98.50	-6.4	28,670	-0.02%
2023/03/20	162.7	98.32	28	98.48	98.80	134.7	28,472	0.47%	大買/鉅額交易
2023/03/17	17.1	93.80	19	94.31	94.90	-1.9	28,219	-0.01%
2023/03/16	26.4	93.58	25.2	92.85	93.20	1.2	28,177	0.00%
2023/03/15	31.2	95.38	17	95.46	95.00	14.2	28,284	0.05%
2023/03/14	28	96.30	7	95.54	94.70	21	29,368	0.07%
2023/03/13	60	95.08	25.2	95.62	95.50	34.9	29,706	0.12%
2023/03/10	31.6	97.26	32	97.26	96.90	-0.5	30,663	0.00%
2023/03/09	43.2	99.30	7.3	100.35	100.50	35.9	30,515	0.12%
2023/03/08	39	99.98	19	100.66	100.50	20	30,102	0.07%
2023/03/07	42.4	98.78	42.9	99.05	98.50	-0.6	29,772	0.00%
2023/03/06	2	96.40	35	96.66	97.00	-33	29,510	-0.11%
2023/03/03	35.7	95.10	14.5	97.01	94.60	21.2	29,941	0.07%
2023/03/02	26.5	96.49	165.2	96.52	96.10	-138.7	29,813	-0.47%	大賣/鉅額交易
2023/03/01	1	95.90	23.2	96.33	96.50	-22.2	29,532	-0.08%
2023/02/24	23.9	95.45	11.3	95.29	94.90	12.6	29,498	0.04%
2023/02/23	12	96.32	25	96.40	95.70	-13	29,418	-0.04%
2023/02/22	57.1	94.59	6.3	94.73	94.20	50.9	29,235	0.17%
2023/02/21	40	95.02	24	95.13	96.40	16	29,050	0.06%
2023/02/20	14	91.21	15	91.16	92.10	-1	28,150	0.00%
2023/02/17	29.1	88.39	48	89.84	90.70	-19	27,666	-0.07%
2023/02/16	18	87.94	6	87.72	87.80	12	27,018	0.04%
2023/02/15	202.6	88.35	39.6	89.19	86.50	163	26,505	0.61%	大買/鉅額交易
2023/02/14	6	83.40	25	83.97	84.10	-19	25,066	-0.08%
2023/02/13	11	81.82	153	81.14	83.00	-142	24,737	-0.57%	大賣/鉅額交易
2023/02/10	36	82.76	21	82.61	81.90	15	24,572	0.06%
2023/02/09	32	81.80	30	82.25	82.00	2	24,140	0.01%
2023/02/08	20.1	80.11	12	80.18	79.20	8.1	23,532	0.03%
2023/02/07	7.1	78.97	5	79.24	79.20	2.1	23,300	0.01%
2023/02/06	4	78.08	10	78.15	78.40	-6	23,265	-0.03%
2023/02/03	18.5	78.24	7	78.57	78.10	11.5	23,280	0.05%
2023/02/02	184	82.78	39	81.82	79.80	145	23,012	0.63%	大買/鉅額交易
2023/02/01	15	80.01	8.1	80.68	80.20	7	22,598	0.03%
2023/01/31	76	80.40	87.2	79.83	81.00	-11.2	22,175	-0.05%
2023/01/30	3.1	74.16	17	74.33	75.50	-14	21,424	-0.07%
2023/01/17	18	73.06	47	73.24	73.10	-29	21,062	-0.14%
2023/01/16	9	70.92	0	0.00	71.60	9	20,731	0.04%
2023/01/13	7	71.24	10	71.03	70.60	-3	20,671	-0.01%
2023/01/12	11	71.55	31	71.37	71.20	-20	20,626	-0.10%
2023/01/11	28.2	73.36	31	72.80	72.00	-2.8	20,520	-0.01%
2023/01/10	4	72.23	15	72.38	72.40	-11	20,260	-0.05%
2023/01/09	8	72.18	17	72.91	73.20	-9	20,082	-0.04%
2023/01/06	27	71.79	16	71.74	72.70	11	19,803	0.06%
2023/01/05	105.4	72.41	15	72.21	71.90	90.4	19,569	0.46%	大買/
2023/01/04	50	74.35	54	75.37	74.00	-4	18,947	-0.02%
2023/01/03	18	71.75	37.2	70.85	72.10	-19.2	17,477	-0.11%
2022/12/30	16	68.01	13	67.54	67.20	3	16,587	0.02%
2022/12/29	1	66.20	7	66.40	67.00	-6	16,476	-0.04%
2022/12/28	2.4	67.22	0	0.00	67.00	2.4	16,418	0.01%
2022/12/27	8	67.78	9	67.40	67.40	-1	16,377	-0.01%
2022/12/26	5	66.42	14	66.31	66.50	-9	16,059	-0.06%
2022/12/23	19	66.66	11.1	65.88	66.00	7.9	16,020	0.05%
2022/12/22	0	0.00	3	66.27	65.90	-3	15,969	-0.02%
2022/12/21	8	65.43	10	65.55	65.50	-2	15,986	-0.01%
2022/12/20	10	64.46	196	65.65	64.00	-186	15,893	-1.17%	大賣/鉅額交易
2022/12/19	22	66.53	2	66.25	66.00	20	15,688	0.13%
2022/12/16	12	67.51	21	68.12	68.30	-9	15,539	-0.06%
2022/12/15	220	67.71	34	67.96	68.50	186	15,149	1.23%	大買/鉅額交易
2022/12/14	5	65.56	8.1	66.04	66.50	-3.1	14,477	-0.02%
2022/12/13	6	65.05	5	64.98	63.60	1	14,285	0.01%
2022/12/12	9.4	64.53	14	64.56	64.00	-4.6	14,425	-0.03%
2022/12/09	3.2	64.00	9.2	63.88	63.70	-6	14,465	-0.04%
2022/12/08	9.2	62.83	5	63.20	63.10	4.2	14,355	0.03%
2022/12/07	18.1	63.19	15	63.90	62.80	3.1	14,172	0.02%
2022/12/06	39	66.73	28	65.42	64.50	11	13,764	0.08%
2022/12/05	14.1	65.14	8.1	65.48	64.80	6	12,633	0.05%
2022/12/02	45	63.86	74.5	63.73	65.20	-29.5	12,341	-0.24%
2022/12/01	9	59.39	10.2	60.08	59.30	-1.2	11,167	-0.01%
2022/11/30	4	58.53	16	58.46	58.90	-12	11,006	-0.11%
2022/11/29	12	58.24	6	58.23	57.90	6	10,836	0.06%
2022/11/28	27	57.60	16	57.83	58.50	11	10,752	0.10%
2022/11/25	32	57.53	51	57.84	57.20	-19	10,536	-0.18%
2022/11/24	17	55.82	29	55.91	55.80	-12	10,090	-0.12%
2022/11/23	11	54.95	4	55.03	54.60	7	10,199	0.07%
2022/11/22	12	56.00	7	55.26	55.10	5	10,247	0.05%
2022/11/21	8	55.68	32	55.91	55.70	-24	10,152	-0.24%
2022/11/18	42	54.42	3	53.87	54.20	39	10,005	0.39%
2022/11/17	8	54.41	7	55.19	55.40	1	9,856	0.01%
2022/11/16	4	52.33	0	0.00	52.20	4	9,646	0.04%
2022/11/15	5	53.20	9	52.96	53.20	-4	9,931	-0.04%
2022/11/14	1	52.20	1	52.50	52.50	0	10,096	0.00%
2022/11/11	3	52.00	1	52.00	51.70	2	10,244	0.02%
2022/11/10	3	51.60	3	51.90	51.80	0	10,364	0.00%
2022/11/09	1	53.00	0	0.00	53.10	1	10,932	0.01%
2022/11/08	9	53.66	1	53.70	52.90	8	11,144	0.07%
2022/11/07	2	53.20	2	53.40	53.50	0	11,328	0.00%
2022/11/04	2	53.00	22	53.27	53.00	-20	11,785	-0.17%
2022/11/03	0	0.00	1	51.10	52.80	-1	12,344	-0.01%
2022/11/02	21	52.80	1	52.60	52.20	20	12,540	0.16%
2022/11/01	2	50.10	13.4	52.14	52.40	-11.4	12,539	-0.09%
2022/10/31	5	49.30	0	0.00	49.40	5	12,488	0.04%
2022/10/28	1.6	49.56	15	49.65	49.05	-13.5	12,647	-0.11%
2022/10/27	3	50.77	0	0.00	50.70	3	12,840	0.02%
2022/10/25	7.1	51.39	4	51.40	51.10	3.1	13,337	0.02%
2022/10/24	10	52.81	0	0.00	52.00	10	14,101	0.07%
2022/10/21	1	52.00	8	52.44	52.10	-7	14,806	-0.05%
2022/10/20	7.2	52.89	0	0.00	52.80	7.2	14,905	0.05%
2022/10/19	6	54.65	0	0.00	54.20	6	14,966	0.04%
2022/10/18	5	54.16	0	0.00	54.40	5	15,164	0.03%
2022/10/17	3.2	54.31	5	54.12	54.50	-1.8	15,381	-0.01%
2022/10/14	4.4	55.63	2	55.50	55.40	2.4	15,541	0.02%
2022/10/13	3.7	53.75	3	54.00	53.20	0.7	15,544	0.00%
2022/10/12	2.5	55.82	0	0.00	56.10	2.5	15,480	0.02%
2022/10/07	5	57.20	0	0.00	57.10	5	15,900	0.03%
2022/10/06	1	57.50	0	0.00	57.50	1	16,073	0.01%
2022/10/05	9	57.90	11	57.82	57.00	-2	16,339	-0.01%
2022/10/04	3	56.87	2	56.85	57.20	1	16,400	0.01%
2022/10/03	1	56.70	2	56.40	56.20	-1	16,561	-0.01%
2022/09/30	6	56.96	0	0.00	56.90	6	16,874	0.04%
2022/09/29	0	0.00	1.1	58.62	57.00	-1.1	17,211	-0.01%
2022/09/28	7.3	58.73	2	59.90	57.60	5.3	17,426	0.03%
2022/09/27	3	60.80	6	60.47	60.90	-3	17,803	-0.02%
2022/09/26	11	62.03	1	62.90	60.60	10	18,300	0.05%
2022/09/23	9.3	65.10	3	64.03	63.80	6.3	19,012	0.03%
2022/09/22	9	65.90	8	66.29	66.60	1	19,281	0.01%
2022/09/21	4	66.80	4	65.80	65.40	0	19,677	0.00%
2022/09/20	9.1	65.21	12	65.14	66.30	-2.9	20,980	-0.01%
2022/09/19	15.2	66.44	7	66.17	64.20	8.2	21,765	0.04%
2022/09/16	10.8	65.18	3	64.80	64.50	7.8	21,976	0.04%
2022/09/15	6.5	66.49	0	0.00	66.00	6.5	21,874	0.03%
2022/09/14	0.1	65.90	1	65.60	65.80	-0.9	21,968	0.00%
2022/09/13	3	66.60	5	67.08	66.10	-2	21,968	-0.01%
2022/09/12	4	66.00	1	67.80	66.00	3	21,911	0.01%
2022/09/08	2	66.55	14	66.42	66.90	-12	21,750	-0.06%
2022/09/07	4	64.25	14	64.21	63.80	-10	21,449	-0.05%
2022/09/06	11	63.62	307	64.23	63.50	-296	21,508	-1.38%	大賣/鉅額交易
2022/09/05	0	0.00	3	65.40	65.20	-3	21,382	-0.01%
2022/09/02	12	65.01	12	65.03	64.80	0	21,343	0.00%
2022/09/01	16	65.83	9	65.80	65.80	7	21,248	0.03%
2022/08/31	12	66.49	6	66.33	66.20	6	21,323	0.03%
2022/08/30	306	66.29	20	66.19	66.30	286	21,126	1.35%	大買/鉅額交易
2022/08/29	6	64.08	7	64.79	64.40	-1	20,859	0.00%
2022/08/26	14	64.31	1	64.40	64.20	13	20,704	0.06%
2022/08/25	5	64.96	1	64.60	65.00	4	20,571	0.02%
2022/08/24	0	0.00	2	65.55	65.40	-2	20,454	-0.01%
2022/08/23	15	65.19	19	65.45	65.80	-4	20,401	-0.02%
2022/08/22	13	65.05	18	65.43	65.00	-5	20,372	-0.02%
2022/08/19	22	63.87	16	63.98	63.70	6	19,978	0.03%
2022/08/18	14	63.69	27	63.17	64.00	-13	19,698	-0.07%
2022/08/17	22	62.33	4	62.20	62.00	18	19,495	0.09%
2022/08/16	28	63.45	10	62.24	62.10	18	19,317	0.09%
2022/08/15	7	63.87	11	64.48	64.70	-4	18,711	-0.02%
2022/08/12	4	62.95	13	62.75	63.10	-9	18,500	-0.05%
2022/08/11	8	62.19	14	62.69	62.90	-6	18,272	-0.03%
2022/08/10	9	60.26	10.2	60.88	61.50	-1.2	17,823	-0.01%
2022/08/09	5	58.76	1	59.20	58.40	4	17,220	0.02%
2022/08/05	6	57.68	7	57.53	57.70	-1	17,148	-0.01%
2022/08/04	0	0.00	12	56.80	57.30	-12	17,228	-0.07%
2022/08/03	2	57.85	0	0.00	57.70	2	17,106	0.01%
2022/08/02	15	59.11	8	58.83	58.90	7	16,927	0.04%
2022/08/01	3	58.40	50	58.40	59.10	-47	16,851	-0.28%
2022/07/29	38	57.52	56	57.77	58.20	-18	16,566	-0.11%
2022/07/28	10	56.60	32	56.76	56.70	-22	15,807	-0.14%
2022/07/27	5	53.80	3	54.13	54.40	2	15,127	0.01%
2022/07/26	46	53.67	4	53.65	53.40	42	15,289	0.27%
2022/07/25	6	53.13	3	53.30	52.90	3	15,443	0.02%
2022/07/22	3	54.77	20	54.87	54.80	-17	15,678	-0.11%
2022/07/21	9	53.18	6	53.70	53.90	3	15,833	0.02%
2022/07/20	12	54.17	17	54.11	54.10	-5	16,130	-0.03%
2022/07/19	12	55.20	3	54.90	54.60	9	16,269	0.06%
2022/07/18	2	54.55	0	0.00	54.60	2	16,315	0.01%
2022/07/15	16	54.39	8	54.13	54.00	8	16,492	0.05%
2022/07/14	10	55.00	7	55.81	56.40	3	16,753	0.02%
2022/07/13	10	55.42	6	55.70	54.80	4	17,209	0.02%
2022/07/12	0	0.00	3	54.10	54.10	-3	17,341	-0.02%
2022/07/11	10	54.89	7	54.99	55.00	3	18,146	0.02%
2022/07/08	13	55.05	11	54.97	54.20	2	18,223	0.01%
2022/07/07	14	55.02	8	55.06	55.50	6	17,929	0.03%
2022/07/06	2	54.70	4	55.13	54.10	-2	17,590	-0.01%
2022/07/05	10	55.28	20	54.94	54.70	-10	17,415	-0.06%
2022/07/04	15	54.78	5	55.42	55.60	10	16,970	0.06%
2022/07/01	28	56.33	331	56.15	55.50	-303	16,541	-1.83%	大賣/鉅額交易
2022/06/30	11	55.05	13	55.17	55.10	-2	15,706	-0.01%
2022/06/29	30	54.93	24	54.58	54.40	6	15,419	0.04%
2022/06/28	346	56.35	40.5	55.52	55.00	305.5	15,986	1.91%	大買/鉅額交易
2022/06/27	72	54.36	64	53.89	54.90	8	14,665	0.05%
2022/06/24	12	52.09	32	52.25	53.80	-20	13,696	-0.15%
2022/06/23	1	49.30	3	49.08	48.95	-2	13,228	-0.02%
2022/06/22	3	49.22	3	49.25	49.05	0	13,237	0.00%
2022/06/21	1	47.70	0.5	47.90	48.55	0.5	13,481	0.00%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/16	1	48.05	0	0.00	47.65	1	14,939	0.01%
2022/06/15	9	49.65	6	48.46	48.05	3	15,203	0.02%
2022/06/14	1	48.95	0	0.00	49.30	1	15,377	0.01%
2022/06/13	2	50.05	1	49.95	49.95	1	16,195	0.01%
2022/06/08	1	49.75	0	0.00	49.80	1	17,165	0.01%
2022/06/07	3.5	50.29	0	0.00	50.10	3.5	17,206	0.02%
2022/06/02	1	50.20	0	0.00	50.20	1	17,196	0.01%
2022/06/01	0	0.00	20	50.93	50.80	-20	17,172	-0.12%
2022/05/31	6	51.08	4	51.45	51.50	2	17,112	0.01%
2022/05/30	3	51.93	0	0.00	51.90	3	17,036	0.02%
2022/05/27	2	49.60	2	49.70	49.80	0	16,810	0.00%
2022/05/26	13	50.15	2	49.40	49.40	11	16,750	0.07%
2022/05/24	0	0.00	4	49.15	49.00	-4	16,638	-0.02%
2022/05/23	1	50.50	0	0.00	50.10	1	16,545	0.01%
2022/05/20	9.3	49.31	20	49.55	48.95	-10.7	16,469	-0.06%
2022/05/18	0.1	49.65	2	49.75	49.45	-1.9	16,350	-0.01%
2022/05/17	4	49.39	4	49.71	49.75	0	16,270	0.00%
2022/05/16	8	48.70	8	48.88	49.45	0	16,202	0.00%
2022/05/13	1	47.15	2	48.70	48.75	-1	16,067	-0.01%
2022/05/11	2	48.78	0	0.00	48.05	2	15,656	0.01%
2022/05/10	1	49.80	3	49.93	49.50	-2	15,557	-0.01%
2022/05/09	3	50.13	3	50.13	50.00	0	15,465	0.00%
2022/05/06	14	52.24	5	51.90	51.80	9	15,251	0.06%
2022/05/05	1	52.50	3	52.97	52.40	-2	15,171	-0.01%
2022/05/04	3	52.30	2	52.55	52.60	1	15,094	0.01%
2022/05/03	5	52.76	1	52.30	52.50	4	14,998	0.03%
2022/04/29	11	55.13	7	53.89	54.40	4	14,716	0.03%
2022/04/28	21	57.72	19	56.13	55.60	2	14,435	0.01%
2022/04/27	8	56.49	8	57.08	57.00	0	13,926	0.00%
2022/04/26	15	56.38	18	56.92	56.40	-3	13,487	-0.02%
2022/04/25	9	54.44	2	54.25	54.10	7	12,923	0.05%
2022/04/22	1	56.50	0	0.00	56.50	1	12,677	0.01%
2022/04/21	3	57.13	8	56.33	56.30	-5	12,534	-0.04%
2022/04/20	19	57.34	5	58.12	57.60	14	12,214	0.11%
2022/04/19	5	56.94	22	57.31	57.30	-17	11,523	-0.15%
2022/04/18	26	55.80	34	56.21	55.30	-8	10,878	-0.07%
2022/04/15	43	56.33	17	55.97	55.60	26	10,439	0.25%
2022/04/14	8	53.85	12	54.19	55.50	-4	9,471	-0.04%
2022/04/13	0	53.15	0	0.00	52.90	0	9,118	0.00%
2022/04/12	6	52.48	1	52.20	52.80	5	9,096	0.05%
2022/04/11	2	53.90	10	54.17	53.60	-8	8,999	-0.09%
2022/04/07	2	52.75	304	51.86	51.60	-302	8,700	-3.47%	大賣/鉅額交易
2022/04/06	1	53.90	0	0.00	53.90	1	8,537	0.01%
2022/04/01	3	54.10	2	53.65	54.00	1	8,419	0.01%
2022/03/31	31	55.86	17.2	54.97	54.70	13.9	8,231	0.17%
2022/03/29	2.2	54.09	4	54.43	54.00	-1.8	7,173	-0.03%
2022/03/28	1	53.30	5	54.14	54.70	-4	7,042	-0.06%
2022/03/25	1	53.80	1	53.50	53.80	0	6,846	0.00%
2022/03/24	13	54.35	71	55.51	53.70	-58	6,702	-0.87%
2022/03/23	3	54.13	2.5	54.44	54.70	0.5	6,272	0.01%
2022/03/22	4	53.73	1.2	55.06	54.90	2.9	5,971	0.05%
2022/03/21	313	54.02	8.3	53.94	54.10	304.8	5,535	5.51%	大買/鉅額交易
2022/03/18	1	51.80	4	50.98	50.80	-3	4,688	-0.06%
2022/03/17	39	52.00	35	50.87	51.10	4	4,392	0.09%
2022/03/16	6	51.08	19.3	51.22	51.90	-13.3	4,011	-0.33%
2022/03/15	7	49.55	9.1	49.47	49.10	-2.1	3,156	-0.07%
2022/03/14	6	47.95	19.4	49.04	50.10	-13.4	2,651	-0.51%
2022/03/11	2	45.50	32	45.12	45.55	-30	2,123	-1.41%
2022/03/10	0	0.00	8.2	44.14	44.45	-8.2	1,991	-0.41%
2022/03/09	2	41.75	0	0.00	42.25	2	1,908	0.10%
2022/03/08	7.2	41.50	3	40.95	41.50	4.2	1,950	0.21%
2022/03/07	6	43.04	0	0.00	42.75	6	1,903	0.32%
2022/03/04	0	0.00	1.1	43.74	43.75	-1.1	1,915	-0.06%
2022/03/03	0	0.00	5	43.35	43.30	-5	1,922	-0.26%
2022/03/01	0	0.00	5	42.10	42.55	-5	1,975	-0.25%
2022/02/24	6	41.46	0	0.00	41.20	6	2,028	0.30%
2022/02/23	5	42.00	0	0.00	42.40	5	2,053	0.24%
2022/02/18	0	0.00	0.2	43.05	43.05	-0.2	2,176	-0.01%
2022/02/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2022/02/14	1	42.70	1	42.95	42.70	0	2,505	0.00%
2022/02/07	0	0.00	2	42.73	42.90	-2	2,678	-0.07%
2022/01/26	1	41.20	0	0.00	42.00	1	2,682	0.04%
2022/01/25	12	41.40	2	41.25	41.25	10	2,745	0.36%
2022/01/24	3	41.77	0	0.00	41.85	3	2,822	0.11%
2022/01/21	2	42.90	0	0.00	42.30	2	2,841	0.07%
2022/01/19	10	43.30	0	0.00	43.35	10	2,983	0.34%
2022/01/18	1	43.80	0	0.00	43.30	1	3,167	0.03%
2022/01/14	2	43.48	0	0.00	43.50	2	3,482	0.06%
2022/01/13	1	44.20	0	0.00	44.25	1	4,141	0.02%
2022/01/11	3	45.00	0	0.00	44.50	3	4,173	0.07%
2022/01/07	3	45.02	0	0.00	44.70	3	4,168	0.07%
2022/01/06	0	0.00	4	45.15	45.20	-4	4,178	-0.10%
2022/01/05	0	0.00	1	45.85	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	1	44.80	45.10	-1	4,176	-0.02%
2021/12/29	0	0.00	56	45.29	45.35	-56	4,370	-1.28%
2021/12/28	0	0.00	11	45.01	44.80	-11	4,372	-0.25%
2021/12/24	6	45.10	0	0.00	44.90	6	4,811	0.12%
2021/12/23	3	44.80	5	44.85	44.80	-2	5,005	-0.04%
2021/12/21	2	43.25	2	43.15	43.65	0	5,292	0.00%
2021/12/20	8	43.71	2	43.53	43.30	6	5,282	0.11%
2021/12/14	0	0.00	2	43.45	43.25	-2	5,238	-0.04%
2021/12/13	2.2	43.25	4	43.25	43.30	-1.9	5,242	-0.04%
2021/12/10	2	43.90	0	0.00	43.70	2	5,235	0.04%
2021/12/02	6	45.44	2	45.65	44.80	4	5,147	0.08%
2021/11/29	2	43.85	22	44.45	44.50	-20	5,193	-0.39%
2021/11/26	1	44.70	2	45.30	44.70	-1	5,164	-0.02%
2021/11/25	2	45.78	0	0.00	45.70	2	5,134	0.04%
2021/11/23	0	0.00	1.2	45.93	45.95	-1.2	5,135	-0.02%
2021/11/22	1	45.55	0	0.00	45.55	1	5,109	0.02%
2021/11/19	0	0.00	2	45.13	45.00	-2	5,067	-0.04%
2021/11/18	1	45.55	0	0.00	45.60	1	5,047	0.02%
2021/11/17	1	45.40	0	0.00	45.55	1	5,015	0.02%
2021/11/16	5	45.60	36.4	45.52	45.65	-31.4	4,981	-0.63%
2021/11/15	0	0.00	2	43.85	43.95	-2	4,853	-0.04%
2021/11/12	22	43.22	2	43.00	43.60	20	4,821	0.41%
2021/11/11	0	0.00	6.1	43.21	43.25	-6.1	4,783	-0.13%
2021/11/10	0	0.00	1	42.50	42.60	-1	4,747	-0.02%
2021/11/09	3	42.68	2.2	42.66	42.55	0.9	4,734	0.02%
2021/11/08	1	41.60	0	0.00	42.05	1	4,663	0.02%
2021/11/04	0	0.00	1	40.90	40.95	-1	4,715	-0.02%
2021/11/03	1	41.10	2	41.13	41.15	-1	4,743	-0.02%
2021/11/02	5	41.59	0	0.00	41.25	5	4,741	0.11%
2021/11/01	1	41.65	1.2	41.86	42.05	-0.2	4,685	0.00%
2021/10/28	2	40.65	8.2	40.78	41.10	-6.2	4,626	-0.13%
2021/10/26	15	39.49	1	39.15	39.35	14	4,630	0.30%
2021/10/25	41	39.90	16	40.01	40.20	25	4,527	0.55%
2021/10/22	19	41.39	15	41.55	41.50	4	4,748	0.08%
2021/10/21	103	41.40	49.1	41.41	41.30	53.9	4,695	1.15%	大買/
2021/10/20	0	0.00	10	46.23	45.75	-10	4,045	-0.25%
2021/10/19	0	0.00	6	46.15	46.50	-6	4,018	-0.15%
2021/10/18	0	0.00	1.1	46.03	45.75	-1.1	4,021	-0.03%
2021/10/15	6	45.80	0	0.00	45.75	6	4,047	0.15%
2021/10/14	4	45.41	0	0.00	45.40	4	4,070	0.10%
2021/10/13	1	45.70	0	0.00	45.85	1	4,126	0.02%
2021/10/12	0	0.00	1	46.50	46.25	-1	4,124	-0.02%
2021/10/08	3	46.95	0	0.00	46.90	3	4,124	0.07%
2021/10/06	1	47.85	0	0.00	46.50	1	4,154	0.02%
2021/10/04	2	46.65	2	46.50	46.40	0	4,066	0.00%
2021/10/01	4.5	48.04	19	49.32	46.50	-14.5	4,025	-0.36%
2021/09/30	8.1	49.08	17	49.00	48.75	-8.9	3,694	-0.24%
2021/09/29	21	48.63	6.3	48.21	48.70	14.7	3,488	0.42%
2021/09/23	0	0.00	1	46.00	46.10	-1	3,285	-0.03%
2021/09/17	0	0.00	1	45.90	45.90	-1	3,451	-0.03%
2021/09/15	1	45.80	1	45.55	46.05	0	3,606	0.00%
2021/09/13	2	45.35	0	0.00	45.45	2	4,211	0.05%
2021/09/07	2	46.05	0	0.00	46.00	2	4,414	0.05%
2021/09/06	5	47.96	6	48.11	47.85	-1	4,409	-0.02%
2021/09/03	3	49.25	0	0.00	48.70	3	4,376	0.07%
2021/09/02	0	0.00	2	48.83	48.50	-2	4,359	-0.05%
2021/08/31	0.1	48.40	0	0.00	49.00	0.1	4,429	0.00%
2021/08/30	0	0.00	1	48.55	48.50	-1	4,467	-0.02%
2021/08/27	6	47.75	0	0.00	47.70	6	4,510	0.13%
2021/08/24	0	0.00	2	47.20	47.35	-2	4,633	-0.04%
2021/08/19	6	46.41	0	0.00	46.00	6	4,764	0.13%
2021/08/17	1	46.50	0	0.00	46.15	1	4,891	0.02%
2021/08/16	2	46.10	0	0.00	46.45	2	4,928	0.04%
2021/08/13	1	47.20	0	0.00	47.10	1	4,912	0.02%
2021/08/11	2	47.50	0	0.00	47.35	2	5,088	0.04%
2021/08/10	5	48.29	0	0.00	48.20	5	5,155	0.10%
2021/08/09	1	49.55	1	49.45	49.20	0	5,268	0.00%
2021/08/06	1	50.10	0	0.00	50.00	1	5,382	0.02%
2021/08/05	0	0.00	1	50.80	50.60	-1	5,546	-0.02%
2021/08/02	0	0.00	2	50.20	50.10	-2	5,988	-0.03%
2021/07/30	4	49.86	7	49.85	50.50	-3	6,044	-0.05%
2021/07/29	3	50.13	1	50.10	50.20	2	6,132	0.03%
2021/07/28	15	51.32	3	50.93	50.30	12	6,125	0.20%
2021/07/27	1	49.70	1	49.85	51.00	0	6,037	0.00%
2021/07/21	1	49.10	0	0.00	49.05	1	6,317	0.02%
2021/07/20	5	49.95	1	50.00	49.80	4	6,381	0.06%
2021/07/19	1	50.60	2	50.65	50.80	-1	6,457	-0.02%
2021/07/16	10	50.30	2	50.30	50.20	8	6,657	0.12%
2021/07/15	1	49.45	0	0.00	50.20	1	6,934	0.01%
2021/07/14	3	48.90	0	0.00	49.05	3	7,047	0.04%
2021/07/13	0	0.00	1	50.60	49.70	-1	7,214	-0.01%
2021/07/09	2	49.20	0	0.00	49.10	2	7,525	0.03%
2021/07/08	0	0.00	1	49.70	49.80	-1	7,848	-0.01%
2021/07/07	6	49.88	0	0.00	49.90	6	8,285	0.07%
2021/07/06	10	49.97	0	0.00	49.90	10	8,754	0.11%
2021/07/05	0	0.00	0.3	50.60	50.40	-0.3	9,480	0.00%
2021/07/02	0	0.00	5	50.00	50.00	-5	9,650	-0.05%
2021/07/01	6	50.00	0	0.00	50.00	6	9,895	0.06%
2021/06/30	0	0.00	2	50.85	50.80	-2	10,034	-0.02%
2021/06/29	5	50.60	0	0.00	50.50	5	10,099	0.05%
2021/06/28	9	51.56	0	0.00	51.00	9	10,209	0.09%
2021/06/25	1	52.90	3	52.83	52.30	-2	10,177	-0.02%
2021/06/24	2	52.45	0	0.00	52.30	2	10,163	0.02%
2021/06/23	3	52.47	14.6	52.90	53.00	-11.6	10,154	-0.11%
2021/06/22	16.6	51.70	12	53.18	53.00	4.6	10,174	0.04%
2021/06/18	0	0.00	5	50.40	50.40	-5	9,937	-0.05%
2021/06/17	0	0.00	17.4	51.09	51.30	-17.4	10,040	-0.17%
2021/06/15	0.4	50.10	0	0.00	50.00	0.4	10,400	0.00%
2021/06/11	0	0.00	1	49.75	50.00	-1	10,559	-0.01%
2021/06/10	0	0.00	2	48.95	49.15	-2	10,789	-0.02%
2021/06/09	0.1	48.90	2	48.70	48.70	-1.9	11,185	-0.02%
2021/06/08	1	49.65	0	50.10	49.40	1	11,737	0.01%
2021/06/07	12	49.89	6	49.98	50.00	6	12,061	0.05%
2021/06/04	9.1	50.60	1	51.50	50.30	8.1	12,105	0.07%
2021/06/02	1	51.00	1	50.70	51.00	0	12,397	0.00%
2021/06/01	0	0.00	17	51.69	51.50	-17	12,559	-0.14%
2021/05/31	0	0.00	117	51.23	51.20	-117	13,051	-0.90%	大賣/鉅額交易
2021/05/28	0	0.00	12.3	51.53	51.20	-12.3	13,746	-0.09%
2021/05/27	1.3	51.30	0	0.00	51.50	1.3	13,815	0.01%
2021/05/26	0	0.00	6	49.96	50.40	-6	13,869	-0.04%
2021/05/25	0	0.00	2	49.53	49.80	-2	13,915	-0.01%
2021/05/21	0	0.00	11	48.33	48.10	-11	14,176	-0.08%
2021/05/20	11	49.06	10	48.90	47.55	1	14,394	0.01%
2021/05/19	10	46.85	10	48.60	48.80	0	14,474	0.00%
2021/05/18	41	45.56	31	45.89	47.45	10	14,584	0.07%
2021/05/17	0	0.00	10	45.19	44.65	-10	14,712	-0.07%
2021/05/14	15	48.27	1	49.75	47.50	14	14,647	0.10%
2021/05/13	2	47.05	2	47.13	47.00	0	14,627	0.00%
2021/05/12	12	44.87	3	44.62	45.75	9	14,724	0.06%
2021/05/11	4	49.95	2	50.20	49.20	2	14,627	0.01%
2021/05/10	2	52.05	1	52.90	52.00	1	15,070	0.01%
2021/05/07	1	52.10	2	52.50	52.50	-1	15,779	-0.01%
2021/05/06	7.2	52.15	20	52.06	51.70	-12.9	15,779	-0.08%
2021/05/05	3	49.70	1	50.30	49.50	2	15,623	0.01%
2021/05/04	5	49.93	2	51.00	49.35	3	15,716	0.02%
2021/05/03	11	52.26	0	0.00	52.00	11	15,725	0.07%
2021/04/29	2	53.45	0	0.00	53.50	2	15,766	0.01%
2021/04/28	0	0.00	3	53.63	53.50	-3	15,790	-0.02%
2021/04/27	2.2	54.10	3	54.53	54.10	-0.8	15,841	-0.01%
2021/04/26	5	54.16	2	54.00	54.20	3	15,879	0.02%
2021/04/23	3	53.57	0	0.00	53.70	3	16,025	0.02%
2021/04/22	9	55.11	33	55.45	54.10	-24	16,084	-0.15%
2021/04/21	4	56.20	14	56.71	56.30	-10	15,904	-0.06%
2021/04/20	3	55.70	6	55.62	56.00	-3	15,756	-0.02%
2021/04/19	13	55.97	16	56.14	56.30	-3	15,798	-0.02%
2021/04/16	5	55.60	13	55.78	56.10	-8	15,903	-0.05%
2021/04/15	22	53.91	0	0.00	53.70	22	15,762	0.14%
2021/04/14	72	53.85	71	54.41	54.10	1	15,998	0.01%
2021/04/13	17	57.18	13	56.94	55.40	4	16,006	0.02%
2021/04/12	18	57.06	14	57.33	56.40	4	15,934	0.03%
2021/04/09	26	56.36	20	56.97	57.30	6	16,319	0.04%
2021/04/08	23	55.03	19	54.43	54.30	4	16,049	0.02%
2021/04/07	14	54.28	4	54.45	54.40	10	16,015	0.06%
2021/04/06	4	53.55	4	53.40	53.40	0	16,165	0.00%
2021/04/01	7	52.27	1	52.70	52.70	6	16,164	0.04%
2021/03/31	2	52.90	0	0.00	52.80	2	16,177	0.01%
2021/03/30	11	53.56	21	53.31	53.50	-10	16,210	-0.06%
2021/03/26	2	52.45	0	0.00	52.60	2	16,622	0.01%
2021/03/25	10	51.87	1	52.10	51.80	9	16,865	0.05%
2021/03/24	2	53.40	3	53.47	53.20	-1	17,349	-0.01%
2021/03/23	34	54.09	2	54.20	53.90	32	17,498	0.18%
2021/03/22	18	53.61	7	53.57	53.20	11	17,696	0.06%
2021/03/19	0	0.00	1	54.10	54.00	-1	18,236	-0.01%
2021/03/18	10.2	54.92	6	55.30	55.00	4.2	18,672	0.02%
2021/03/17	3	54.27	7	53.90	53.80	-4	19,532	-0.02%
2021/03/16	3.2	55.13	11	55.37	54.70	-7.9	20,212	-0.04%
2021/03/15	23.3	55.20	16	55.28	55.10	7.3	20,601	0.04%
2021/03/12	16	54.83	10	54.92	54.60	6	21,284	0.03%
2021/03/11	9	53.63	10	53.41	53.10	-1	21,124	0.00%
2021/03/10	6	52.12	3	52.10	52.00	3	21,286	0.01%
2021/03/09	0	0.00	171	51.77	51.80	-171	21,847	-0.78%	大賣/鉅額交易
2021/03/08	8	52.53	4	52.50	51.90	4	21,986	0.02%
2021/03/05	10	51.56	12	51.57	51.40	-2	22,218	-0.01%
2021/03/04	27	54.08	12	53.08	52.70	15	22,943	0.07%
2021/03/03	186	53.08	36	52.49	53.90	150	23,991	0.63%	大買/鉅額交易
2021/03/02	2	50.65	3	50.60	50.20	-1	24,507	0.00%
2021/02/26	8	50.31	3	49.95	50.10	5	26,263	0.02%
2021/02/25	1	50.50	4	50.43	50.40	-3	26,622	-0.01%
2021/02/24	9	50.74	2	50.80	50.40	7	26,877	0.03%
2021/02/23	1	51.40	12	51.73	51.70	-11	27,023	-0.04%
2021/02/22	5	51.04	8	50.67	51.40	-3	27,601	-0.01%
2021/02/19	1	49.50	11	50.00	50.00	-10	27,761	-0.04%
2021/02/18	9	49.90	4	49.86	50.50	5	27,860	0.02%
2021/02/17	1	49.20	2	48.80	49.30	-1	27,884	0.00%
2021/02/05	26	47.59	29	47.88	47.55	-3	27,902	-0.01%
2021/02/04	2	48.35	5	47.89	47.45	-3	28,067	-0.01%
2021/02/03	14	48.02	13	47.71	47.20	1	28,193	0.00%
2021/02/02	3	46.50	4	46.80	46.70	-1	28,299	0.00%
2021/02/01	25	46.20	11	46.63	46.75	14	28,457	0.05%
2021/01/29	15	49.39	37	49.24	47.90	-22	28,128	-0.08%
2021/01/28	1	46.65	0	0.00	46.55	1	28,220	0.00%
2021/01/26	4	47.49	0	0.00	47.15	4	29,167	0.01%
2021/01/25	3	48.17	2	47.70	48.10	1	29,673	0.00%
2021/01/22	2	46.25	6	46.67	46.45	-4	30,115	-0.01%
2021/01/21	7	45.42	33.3	45.48	45.40	-26.3	30,797	-0.09%
2021/01/20	3	45.67	24	45.99	45.30	-21	32,476	-0.06%
2021/01/19	10	47.45	1	48.80	47.55	9	32,656	0.03%
2021/01/18	3.3	44.91	4	47.76	47.65	-0.7	33,008	0.00%
2021/01/15	24	47.55	0	0.00	47.05	24	33,369	0.07%
2021/01/14	33	48.12	0	0.00	48.10	33	33,472	0.10%
2021/01/13	12	48.53	11	47.95	48.20	1	33,635	0.00%
2021/01/12	4	48.65	7	48.64	48.25	-3	33,857	-0.01%
2021/01/11	9	49.68	12	49.38	49.45	-3	34,026	-0.01%
2021/01/08	14	48.43	14	48.39	48.20	0	34,121	0.00%
2021/01/07	29	48.66	25	48.21	47.75	4	34,457	0.01%
2021/01/06	16	47.65	21	47.49	47.10	-5	35,051	-0.01%
2021/01/05	17	49.34	15.1	48.87	48.65	1.9	35,154	0.01%
2021/01/04	37	50.33	18	49.96	49.10	19	35,607	0.05%
2020/12/31	9	54.00	9	53.69	53.60	0	35,064	0.00%
2020/12/30	11	55.93	10	56.14	56.20	1	34,948	0.00%
2020/12/29	22	56.22	11	56.08	55.90	11	35,653	0.03%
2020/12/28	5	55.56	16	55.24	55.20	-11	35,848	-0.03%
2020/12/25	3	54.93	1.5	54.80	54.60	1.5	36,510	0.00%
2020/12/24	17	55.40	26	55.06	54.70	-9	36,688	-0.02%
2020/12/23	14	54.58	13	54.62	54.30	1	36,828	0.00%
2020/12/22	23	54.74	20	55.10	53.10	3	37,382	0.01%
2020/12/21	5	55.12	15	55.19	55.50	-10	37,567	-0.03%
2020/12/18	29	55.56	37.1	54.16	55.80	-8.1	38,202	-0.02%
2020/12/17	18	52.97	6	53.02	53.00	12	38,116	0.03%
2020/12/16	15	53.67	23	54.10	54.20	-8	38,160	-0.02%
2020/12/15	14	53.28	9	53.08	51.80	5	38,056	0.01%
2020/12/14	15	54.29	33	54.53	55.60	-18	37,801	-0.05%
2020/12/11	34.5	57.87	9	57.66	55.80	25.5	37,521	0.07%
2020/12/10	20	63.47	19	63.56	61.70	1	36,688	0.00%
2020/12/09	17.2	62.58	30	62.53	63.30	-12.8	36,539	-0.03%
2020/12/08	32.8	60.13	30.8	60.24	61.50	2	37,342	0.01%
2020/12/07	22.4	57.10	26	57.62	58.20	-3.6	37,134	-0.01%
2020/12/04	27	57.50	6	56.75	57.30	21	37,103	0.06%
2020/12/03	18	58.77	17	58.43	58.30	1	37,234	0.00%
2020/12/02	10	57.97	14	57.71	57.40	-4	37,364	-0.01%
2020/12/01	18	58.08	28.6	58.17	58.00	-10.6	38,275	-0.03%
2020/11/30	53.5	57.75	48	57.81	58.50	5.5	38,300	0.01%
2020/11/27	46	57.82	45	57.52	56.70	1	37,928	0.00%
2020/11/26	65	56.17	42	56.01	55.60	23	37,034	0.06%
2020/11/25	87	55.63	116.2	55.61	56.10	-29.2	36,177	-0.08%	大賣/
2020/11/24	3	51.07	1	51.60	51.00	2	34,519	0.01%
2020/11/23	20	49.79	53	49.95	50.90	-33	34,095	-0.10%
2020/11/20	6	50.77	13	49.72	49.65	-7	33,763	-0.02%
2020/11/19	17	50.42	27	51.00	50.30	-10	33,458	-0.03%
2020/11/18	28	48.70	9	49.59	49.75	19	32,719	0.06%
2020/11/17	5	47.54	6	47.83	47.65	-1	32,390	0.00%
2020/11/16	8	48.48	4	47.55	47.55	4	32,271	0.01%
2020/11/13	11	47.71	14	48.21	48.55	-3	32,114	-0.01%
2020/11/12	10	48.15	4	47.20	47.20	6	32,031	0.02%
2020/11/11	15	48.51	15	48.59	48.65	0	32,081	0.00%
2020/11/10	18	49.12	6	48.40	48.80	12	32,097	0.04%
2020/11/09	12	50.33	15	50.11	49.85	-3	31,720	-0.01%
2020/11/06	8	49.73	18.6	49.88	50.00	-10.6	31,373	-0.03%
2020/11/05	50	50.60	20	50.75	50.20	30	31,123	0.10%
2020/11/04	27	49.68	19	49.13	49.00	8	30,304	0.03%
2020/11/03	43	49.72	30	49.90	49.60	13	29,905	0.04%
2020/11/02	28	48.77	33	49.00	49.05	-5	29,259	-0.02%
2020/10/30	38	50.74	24	48.43	48.15	14	28,635	0.05%
2020/10/29	130	52.32	29	52.14	51.90	101	27,928	0.36%	大買/鉅額交易
2020/10/28	46	52.45	42	52.30	53.00	4	27,143	0.01%
2020/10/27	16	49.61	8	49.46	48.75	8	25,399	0.03%
2020/10/26	9	49.06	13	49.12	49.45	-4	25,117	-0.02%
2020/10/23	20	48.06	17	48.49	49.00	3	24,608	0.01%
2020/10/22	3	47.48	9	46.91	47.00	-6	24,019	-0.02%
2020/10/21	16	46.53	25	46.50	46.10	-9	23,783	-0.04%
2020/10/20	27	46.05	14	46.09	45.90	13	23,587	0.06%
2020/10/19	16	47.62	5	47.24	47.25	11	23,359	0.05%
2020/10/16	7	49.19	17	48.50	47.40	-10	23,270	-0.04%
2020/10/15	21	49.85	13	50.42	49.30	8	22,868	0.03%
2020/10/14	22	50.99	11	50.52	50.70	11	22,361	0.05%
2020/10/13	11	48.78	11	48.68	49.40	0	21,443	0.00%
2020/10/12	8	48.73	16	48.55	49.40	-8	20,980	-0.04%
2020/10/08	14	46.93	12	46.96	47.00	2	20,214	0.01%
2020/10/07	14	46.56	5	46.62	46.55	9	19,873	0.05%
2020/10/06	21	46.93	26.2	46.77	46.90	-5.2	19,520	-0.03%
2020/10/05	6	44.63	13	44.43	45.60	-7	18,668	-0.04%
2020/09/30	27	43.55	37	43.25	42.70	-10	18,081	-0.06%
2020/09/29	3	42.05	5	41.95	41.65	-2	17,218	-0.01%
2020/09/28	12	42.73	11	42.15	43.10	1	16,997	0.01%
2020/09/25	27	43.67	13	44.57	42.65	14	16,664	0.08%
2020/09/24	7	46.41	6	45.94	44.75	1	15,808	0.01%
2020/09/23	27	47.09	20	46.23	47.10	7	15,373	0.05%
2020/09/22	25	49.20	8	50.99	48.40	17	14,434	0.12%
2020/09/21	12	51.94	23	51.76	51.50	-11	13,840	-0.08%
2020/09/18	5	51.56	8	51.96	51.20	-3	13,532	-0.02%
2020/09/17	30	51.83	22	51.68	51.30	8	13,284	0.06%
2020/09/16	11	51.25	10	51.46	51.60	1	12,833	0.01%
2020/09/15	3	51.17	4	51.35	52.00	-1	12,553	-0.01%
2020/09/14	20	50.79	16	51.39	51.50	4	12,216	0.03%
2020/09/11	11	52.64	75.1	55.03	52.40	-64.1	11,514	-0.56%
2020/09/10	68.1	53.29	12.6	52.58	53.40	55.5	10,049	0.55%
2020/09/09	10	49.65	6	49.56	49.75	4	9,160	0.04%
2020/09/08	8	49.83	12	49.65	48.50	-4	8,760	-0.05%
2020/09/07	30	49.65	40.5	49.86	51.00	-10.5	8,130	-0.13%
2020/09/04	24	45.26	32	45.08	46.60	-8	7,381	-0.11%
2020/09/03	31	43.59	32.6	43.05	44.30	-1.6	6,205	-0.03%
2020/09/02	17.6	41.06	33	40.06	42.15	-15.4	5,672	-0.27%
2020/09/01	17	39.95	14	40.16	39.95	3	5,137	0.06%
2020/08/31	14	36.97	18	37.10	37.60	-4	4,513	-0.09%
2020/08/28	0	0.00	14	34.23	34.55	-14	4,125	-0.34%
2020/08/26	1	32.55	1	32.60	32.60	0	3,893	0.00%
2020/08/25	1	32.65	2	32.70	32.75	-1	3,897	-0.03%
2020/08/24	0	0.00	3	32.75	32.80	-3	3,914	-0.08%
2020/08/21	2	32.83	0	0.00	32.75	2	4,006	0.05%
2020/08/20	1	32.60	2	31.80	32.65	-1	3,967	-0.03%
2020/08/19	1	34.50	9	34.46	34.25	-8	3,841	-0.21%
2020/08/18	17	34.37	13	33.91	34.05	4	3,756	0.11%
2020/08/17	38	34.16	40	34.17	34.50	-2	3,596	-0.06%
2020/08/14	6	31.44	4	32.04	31.40	2	3,273	0.06%
2020/08/13	10	31.25	0	0.00	31.10	10	3,029	0.33%
2020/08/11	1	31.00	0	0.00	31.10	1	3,108	0.03%
2020/08/05	1	30.60	0	0.00	30.90	1	3,318	0.03%
2020/08/04	1	30.75	0	0.00	30.90	1	3,392	0.03%
2020/07/31	0	0.00	1	30.40	30.60	-1	3,347	-0.03%
2020/07/30	1	30.45	2	30.45	30.45	-1	3,316	-0.03%
2020/07/27	0	0.00	3	29.83	29.65	-3	3,272	-0.09%
2020/07/24	25	30.47	6	30.30	30.35	19	3,252	0.59%
2020/07/23	8	31.30	10	30.90	31.55	-2	3,207	-0.06%
2020/07/22	10	30.50	0	0.00	30.75	10	3,084	0.32%
2020/07/21	0	0.00	5	29.05	28.90	-5	2,817	-0.18%
2020/07/17	1	28.90	3	28.75	28.70	-2	2,808	-0.07%
2020/07/16	1	29.10	1	29.05	29.00	0	2,818	0.00%
2020/07/15	1	29.15	3	29.07	28.90	-2	2,787	-0.07%
2020/07/14	1	28.35	0	0.00	28.70	1	2,724	0.04%
2020/07/10	1	28.65	13	28.80	28.90	-12	2,733	-0.44%
2020/07/09	2	29.13	2	29.00	28.90	0	2,707	0.00%
2020/07/08	3	28.48	1	28.45	28.55	2	2,702	0.07%
2020/07/07	1	28.65	0	0.00	28.50	1	2,705	0.04%
2020/07/03	1	27.95	1	27.95	28.05	0	2,658	0.00%
2020/07/02	0	0.00	0.9	28.15	28.30	-0.9	2,692	-0.03%
2020/06/24	2	27.65	1	27.60	27.60	1	2,711	0.04%
2020/06/12	2	27.33	3	27.47	27.40	-1	2,906	-0.03%
2020/06/11	4	28.20	2	28.13	28.20	2	2,896	0.07%
2020/06/10	1	28.70	1	28.65	28.65	0	2,904	0.00%
2020/06/09	2	29.00	0	0.00	29.00	2	2,968	0.07%
2020/06/08	5	29.46	4	29.26	29.05	1	3,081	0.03%
2020/06/05	12	29.09	9	28.89	29.20	3	3,054	0.10%
2020/06/04	1	28.25	0	0.00	28.30	1	3,067	0.03%
2020/06/02	4	28.20	1	28.30	28.15	3	3,074	0.10%
2020/06/01	4	28.90	2.3	28.70	28.65	1.8	3,033	0.06%
2020/05/29	0	0.00	2	28.65	28.50	-2	3,015	-0.07%
2020/05/28	12	29.00	17	28.51	29.20	-5	2,941	-0.17%
2020/05/27	5	28.16	19	28.14	28.00	-14	2,845	-0.49%
2020/05/25	1	27.60	2	27.55	27.70	-1	2,892	-0.03%
2020/05/22	0	0.00	10	27.50	27.40	-10	2,924	-0.34%
2020/05/19	1	28.10	1	28.05	27.70	0	2,894	0.00%
2020/05/14	1	27.65	1	27.60	27.50	0	2,833	0.00%
2020/05/13	1	27.60	6	27.59	27.50	-5	2,818	-0.18%
2020/05/12	0	27.50	2	27.20	27.65	-2	2,768	-0.07%
2020/05/11	3	27.08	2	26.65	27.20	1	2,698	0.04%
2020/05/08	2	25.82	1	25.75	26.00	1	2,614	0.04%
2020/05/06	1	25.20	1	25.15	25.05	0	2,663	0.00%
2020/04/24	0	0.00	46	23.99	24.00	-46	3,107	-1.48%
2020/04/22	46	23.48	0	0.00	23.60	46	3,514	1.31%
2020/04/21	0	0.00	10	23.75	23.60	-10	3,509	-0.28%
2020/04/20	0	24.45	0	0.00	24.50	0	3,495	0.00%
2020/04/13	0	0.00	35	23.69	23.55	-35	3,712	-0.94%
2020/04/10	35	23.42	0	0.00	23.65	35	3,715	0.94%
2020/04/08	0	0.00	60	23.14	23.35	-60	3,904	-1.54%
2020/04/07	37	22.60	5	23.15	23.15	32	4,070	0.79%
2020/04/06	28	22.24	0	0.00	22.25	28	4,032	0.69%
2020/03/31	0	0.00	35	22.26	22.35	-35	4,018	-0.87%
2020/03/30	35	21.99	0	0.00	22.10	35	4,027	0.87%
2020/03/24	2	21.25	0	0.00	20.85	2	3,954	0.05%
2020/03/23	5	20.47	0	0.00	20.70	5	3,969	0.13%
2020/03/19	1	20.50	0	0.00	19.70	1	3,930	0.03%
2020/03/16	0	0.00	18	22.13	22.20	-18	3,825	-0.47%
2020/03/13	6	21.92	0	0.00	22.35	6	3,768	0.16%
2020/03/12	19	23.64	22	23.36	23.45	-3	3,674	-0.08%
2020/03/11	24	25.03	22	25.14	24.60	2	3,549	0.06%
2020/03/10	23	24.67	0	0.00	25.00	23	3,530	0.65%
2020/03/09	6	25.12	3	25.50	25.05	3	3,467	0.09%
2020/03/04	2	26.20	2	25.90	26.10	0	3,463	0.00%
2020/02/27	25	26.50	26	26.26	26.00	-1	3,421	-0.03%
2020/02/26	13	26.52	13	26.69	26.55	0	3,373	0.00%
2020/02/25	3	26.40	0	0.00	26.30	3	3,311	0.09%
2020/02/24	2	26.80	0	0.00	26.75	2	3,251	0.06%
2020/02/21	46	27.54	70	27.28	27.30	-24	3,226	-0.74%
2020/02/20	30	27.75	32	27.61	27.75	-2	3,208	-0.06%
2020/02/19	31	27.10	0	0.00	27.50	31	3,185	0.97%
2020/02/18	22	27.79	52	27.66	27.40	-30	3,155	-0.95%
2020/02/17	15	27.51	0	0.00	28.05	15	3,170	0.47%
2020/02/14	11	27.23	30	27.51	27.45	-19	3,146	-0.60%
2020/02/13	49	27.78	0	0.00	27.55	49	3,075	1.59%
2020/02/12	6	27.95	70	27.95	28.05	-64	3,030	-2.11%
2020/02/11	0	0.00	1	28.40	28.05	-1	2,997	-0.03%
2020/02/10	55	28.00	35	28.12	28.20	20	2,951	0.68%
2020/02/07	3	28.45	20	28.41	28.40	-17	2,903	-0.59%
2020/02/06	26	28.76	29	28.95	28.70	-3	2,842	-0.11%
2020/02/03	17	26.34	16	26.50	26.90	1	2,527	0.04%
2020/01/31	36	26.97	41.8	27.05	27.05	-5.8	2,446	-0.24%
2020/01/30	56	26.64	90	26.89	26.45	-34	2,344	-1.45%
2020/01/20	4	27.65	27	27.53	27.75	-23	2,227	-1.03%
2020/01/17	36	27.30	11	27.85	27.15	25	2,170	1.15%
2020/01/16	108	28.45	96	28.61	27.85	12	2,020	0.59%	大買/
2020/01/15	45	26.09	2	26.15	26.10	43	1,757	2.45%
2020/01/14	15	26.12	0	0.00	26.05	15	1,750	0.86%
2020/01/13	25	25.72	1	25.65	25.95	24	1,732	1.39%
2020/01/10	0	0.00	43	26.65	26.00	-43	1,698	-2.53%
2020/01/09	1	26.35	12	26.28	26.45	-11	1,620	-0.68%
2020/01/08	3	25.03	6	25.08	25.15	-3	1,500	-0.20%
2020/01/07	1	25.30	0	0.00	25.45	1	1,445	0.07%
2020/01/06	40	25.34	0	0.00	25.20	40	1,388	2.88%
2020/01/03	30	25.35	60	25.42	25.60	-30	1,351	-2.22%
2020/01/02	31	24.99	11.6	25.26	25.55	19.4	1,251	1.55%
2019/12/31	3	24.60	12	24.85	24.30	-9	1,110	-0.81%
2019/12/30	6	22.95	1	23.00	22.90	5	916	0.55%
2019/12/25	0	0.00	2	22.70	22.70	-2	884	-0.23%
2019/12/24	1	22.55	3	22.43	22.45	-2	856	-0.23%
2019/12/23	2	22.10	5	21.90	22.20	-3	832	-0.36%
2019/12/19	1	22.10	1	22.05	22.00	0	797	0.00%
2019/12/18	0	21.90	0	0.00	22.00	0	784	0.00%
2019/12/17	0	0.00	5	21.77	21.80	-5	748	-0.67%
2019/12/16	0	0.00	1	21.70	21.65	-1	726	-0.14%
2019/12/13	0.4	21.60	2	21.45	21.70	-1.6	721	-0.22%
2019/12/12	2.6	21.45	0	0.00	21.55	2.6	697	0.37%
2019/12/09	0	0.00	6	21.36	21.30	-6	678	-0.88%
2019/11/26	0	0.00	5	21.35	21.40	-5	576	-0.87%
2019/11/19	0	0.00	10	21.40	21.40	-10	640	-1.56%
2019/11/18	10	21.25	0	0.00	21.20	10	634	1.58%
2019/11/15	0	0.00	2.6	21.37	21.25	-2.6	636	-0.40%
2019/11/14	5.6	21.12	2	21.35	21.35	3.6	623	0.57%
2019/11/13	0	0.00	3	20.78	20.85	-3	568	-0.53%
2019/10/29	1	20.35	0	0.00	20.30	1	570	0.18%
2019/10/08	0	0.00	1	20.25	20.10	-1	580	-0.17%
2019/09/27	7	20.20	0	0.00	20.20	7	591	1.18%
2019/09/23	1	20.50	0	0.00	20.40	1	624	0.16%
2019/09/20	0	0.00	1	20.45	20.50	-1	637	-0.16%
2019/08/28	1	20.00	0	0.00	20.05	1	692	0.14%
2019/08/27	3.6	20.75	0	0.00	20.85	3.6	674	0.53%
2019/08/26	5	20.90	0	0.00	20.90	5	651	0.77%
2019/08/12	0	0.00	1	20.95	20.90	-1	744	-0.13%
2019/08/08	1	20.75	0	0.00	20.85	1	774	0.13%
2019/08/06	0	0.00	0.1	20.80	20.90	-0.1	817	-0.01%
2019/08/05	0.1	20.75	0	0.00	20.85	0.1	853	0.01%
2019/07/29	3	21.00	0	0.00	21.05	3	906	0.33%
2019/07/26	0	0.00	1	21.05	21.00	-1	905	-0.11%
2019/07/15	5	21.30	0	0.00	21.25	5	912	0.55%
2019/07/03	0	0.00	3	21.20	21.20	-3	953	-0.31%
2019/06/26	0	0.00	1.4	21.27	21.35	-1.4	926	-0.15%
2019/06/25	1.4	21.25	2.6	21.29	21.35	-1.3	923	-0.14%
2019/06/19	2	20.93	0	0.00	21.10	2	909	0.22%
2019/06/03	0	0.00	5	20.82	20.85	-5	873	-0.57%
2019/05/24	2	20.70	0	0.00	20.70	2	803	0.25%
2019/05/23	5	20.85	0	0.00	20.65	5	799	0.63%
2019/05/20	0	20.90	2	21.05	21.05	-2	781	-0.26%
2019/05/17	2	21.05	1	21.25	21.15	1	749	0.13%
2019/05/16	0	0.00	5	20.95	21.05	-5	733	-0.68%
2019/05/14	0	0.00	6	21.07	21.20	-6	687	-0.87%
2019/05/13	6	21.46	2	21.43	21.25	4	668	0.60%
2019/05/09	0	0.00	5	21.13	21.15	-5	611	-0.82%
2019/05/07	5	20.85	0	0.00	20.80	5	553	0.90%
2019/04/29	0	0.00	2	20.80	20.70	-2	516	-0.39%
2019/04/26	2	20.80	0	0.00	20.80	2	513	0.39%
2019/04/25	0	0.00	5.4	20.98	20.95	-5.4	499	-1.08%
2019/04/24	17.4	20.86	1	21.00	21.00	16.4	497	3.30%
2019/04/15	5	20.75	0	0.00	20.75	5	455	1.10%
2019/04/10	0.8	20.45	0	0.00	20.55	0.8	414	0.19%
2019/04/09	5	20.60	1	20.70	20.70	4	406	0.98%
2019/04/08	5	20.65	0	0.00	20.70	5	399	1.25%
2019/03/28	0	0.00	1	20.65	20.50	-1	401	-0.25%
2019/03/27	0	0.00	1	20.60	20.60	-1	400	-0.25%
2019/03/15	0	0.00	2	20.20	20.20	-2	395	-0.51%
2019/03/14	0	0.00	22	20.35	20.40	-22	390	-5.64%
2019/03/13	1	20.40	0	0.00	20.40	1	397	0.25%
2019/03/06	3	20.35	0	0.00	20.45	3	423	0.71%
2019/02/25	5	20.52	1	20.65	20.60	4	421	0.95%
2019/02/15	0	0.00	1	20.35	20.20	-1	412	-0.24%
2019/02/14	3	20.30	1	20.30	20.35	2	420	0.48%
2019/02/13	0	0.00	0.4	20.20	20.30	-0.4	419	-0.11%
2019/02/12	0	0.00	1	20.15	20.35	-1	428	-0.23%
2019/02/11	1	20.05	0	0.00	20.00	1	423	0.24%
2019/01/25	0	0.00	0	19.75	19.85	0	445	0.00%
2019/01/24	1	19.70	0	0.00	19.80	1	446	0.22%
2019/01/18	0	0.00	1	19.65	19.60	-1	481	-0.21%
2019/01/11	1	19.50	0	0.00	19.50	1	549	0.18%
2019/01/09	1	19.65	0	0.00	19.60	1	561	0.18%
2018/12/25	5	19.15	0	0.00	19.05	5	892	0.56%
2018/12/24	1	19.40	0	0.00	19.45	1	872	0.11%
2018/12/21	6	19.40	0	0.00	19.40	6	880	0.68%
2018/12/18	8	19.80	0	0.00	19.85	8	881	0.91%
2018/12/13	1	20.00	0	0.00	20.05	1	936	0.11%
2018/12/12	3	19.90	0	0.00	19.95	3	941	0.32%
2018/12/11	3	19.95	1	19.95	20.00	2	938	0.21%
2018/12/07	0	0.00	1	20.05	20.00	-1	935	-0.11%
2018/12/05	1	20.00	0	0.00	20.05	1	933	0.11%
2018/12/04	0	0.00	1	20.20	20.20	-1	939	-0.11%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/28	1	20.30	0	0.00	20.30	1	936	0.11%
2018/11/27	1	20.25	0	0.00	20.25	1	938	0.11%
2018/11/16	3	20.30	0	0.00	20.35	3	1,053	0.28%
2018/11/09	1	20.80	1	20.75	20.50	0	1,047	0.00%
2018/11/07	2	20.68	2	20.65	20.60	0	1,041	0.00%
2018/11/05	0	0.00	23	20.33	20.30	-23	1,058	-2.17%
2018/11/01	1	20.30	20	20.20	20.30	-19	1,075	-1.77%
2018/10/31	20	20.23	2	20.30	20.30	18	1,076	1.67%
2018/10/26	3	20.10	3	20.00	19.90	0	1,064	0.00%
2018/10/25	5	20.03	3	20.00	20.00	2	1,059	0.19%
2018/10/24	3	20.10	0	0.00	20.40	3	1,053	0.28%
2018/10/23	5	20.50	10	20.41	20.25	-5	1,056	-0.47%
2018/10/22	3	20.73	3	20.65	20.65	0	1,056	0.00%
2018/10/19	1	20.20	0	0.00	20.95	1	1,054	0.09%
2018/10/18	3	20.60	0	0.00	20.50	3	1,042	0.29%
2018/10/17	0	0.00	1	20.65	20.55	-1	1,053	-0.09%
2018/10/16	3	20.70	1	20.60	20.60	2	1,065	0.19%
2018/10/15	17	20.84	5	20.85	20.70	12	1,073	1.12%
2018/10/12	5	20.40	15	20.54	20.90	-10	1,065	-0.94%
2018/10/11	11	20.24	0	0.00	20.15	11	1,099	1.00%
2018/10/09	3	20.92	4	20.90	20.85	-1	1,090	-0.09%
2018/10/08	2	21.18	2	21.40	21.20	0	1,085	0.00%
2018/10/05	0	0.00	3	21.33	21.10	-3	1,073	-0.28%
2018/10/04	23	21.63	31	21.65	21.65	-8	1,037	-0.77%
2018/10/03	0	0.00	1	21.00	21.00	-1	961	-0.10%
2018/10/01	0	0.00	2	20.80	20.80	-2	1,029	-0.19%
2018/09/25	1	20.75	2	20.83	20.85	-1	1,066	-0.09%
2018/09/20	0	0.00	5	20.70	20.70	-5	1,032	-0.48%
2018/09/19	2	20.50	0	0.00	20.50	2	1,017	0.20%
2018/09/17	2	20.10	0	0.00	20.25	2	1,019	0.20%
2018/09/10	1	19.90	1	19.75	20.00	0	1,045	0.00%
2018/09/07	6	20.08	0	0.00	20.05	6	1,050	0.57%
2018/08/29	3	20.58	0	0.00	20.60	3	1,200	0.25%
2018/08/27	6	21.40	0	0.00	21.45	6	1,131	0.53%
2018/08/23	1	21.25	0	0.00	21.30	1	1,118	0.09%
2018/08/21	2	21.05	0	0.00	21.10	2	1,122	0.18%
2018/08/14	5	20.95	0	0.00	20.90	5	1,188	0.42%
2018/08/13	1	20.90	1	20.65	20.85	0	1,204	0.00%
2018/08/10	1	21.30	0	0.00	21.30	1	1,191	0.08%
2018/08/08	0	0.00	1	21.75	21.75	-1	1,194	-0.08%
2018/08/02	1	21.30	1	21.40	21.40	0	1,290	0.00%
2018/07/27	2	21.75	2	21.70	21.65	0	1,307	0.00%
2018/07/26	0	0.00	2	21.70	21.75	-2	1,304	-0.15%
2018/07/24	0	0.00	1	21.80	21.60	-1	1,317	-0.08%
2018/07/19	0	0.00	0.7	21.35	21.45	-0.7	1,311	-0.06%
2018/07/18	1	21.45	1.3	21.69	21.35	-0.3	1,331	-0.03%
2018/07/17	0.3	21.25	0	0.00	21.35	0.3	1,313	0.03%
2018/07/16	0	0.00	1	21.15	21.10	-1	1,362	-0.07%
2018/07/06	7	20.25	0	0.00	20.30	7	1,402	0.50%
2018/07/03	0	0.00	5	20.55	20.50	-5	2,020	-0.25%
2018/06/28	0	0.00	1	20.90	20.85	-1	2,229	-0.04%
2018/06/19	0	0.00	1	20.85	20.85	-1	2,608	-0.04%
2018/06/14	0	0.00	2	21.33	21.20	-2	2,592	-0.08%
2018/06/12	1	20.80	0	0.00	20.75	1	2,504	0.04%
2018/06/07	5	21.16	1	21.10	21.20	4	2,500	0.16%
2018/05/31	0	0.00	1	20.90	20.90	-1	2,469	-0.04%
2018/05/25	0	0.00	2	21.35	21.05	-2	2,449	-0.08%
2018/05/24	0	0.00	1	21.10	21.00	-1	2,400	-0.04%
2018/05/23	0	0.00	1	21.10	21.05	-1	2,404	-0.04%
2018/05/22	0.1	21.00	0	0.00	21.10	0.1	2,404	0.00%
2018/05/21	0.9	21.40	0	0.00	21.50	0.9	2,407	0.04%
2018/05/18	0	0.00	1	20.90	20.95	-1	2,405	-0.04%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/16	1	21.30	6	21.29	21.10	-5	2,422	-0.21%
2018/05/15	1	21.40	1	21.40	21.50	0	2,416	0.00%
2018/05/11	1	21.15	1	21.15	21.20	0	2,409	0.00%
2018/05/09	0	0.00	1	20.90	20.85	-1	2,387	-0.04%
2018/05/08	0	0.00	3	20.85	20.95	-3	2,394	-0.13%
2018/05/07	16.5	20.72	1	20.60	20.55	15.5	2,420	0.64%
2018/05/04	3	20.80	0	0.00	20.80	3	2,406	0.12%
2018/05/03	0	0.00	1	20.95	20.90	-1	2,417	-0.04%
2018/05/02	1	21.10	91	21.13	21.00	-90	2,425	-3.71%
2018/04/30	1	21.60	6	21.50	21.45	-5	2,411	-0.21%
2018/04/27	3	21.20	8	21.25	21.30	-5	2,413	-0.21%
2018/04/26	5	21.45	2	21.20	21.30	3	2,431	0.12%
2018/04/25	4	21.43	3	21.55	21.55	1	2,426	0.04%
2018/04/24	0.4	21.65	0	0.00	21.65	0.4	2,429	0.02%
2018/04/23	1	22.10	0	0.00	22.25	1	2,459	0.04%
2018/04/20	12	22.65	7	22.57	22.40	5	2,436	0.21%
2018/04/19	6	22.38	0	0.00	22.25	6	2,363	0.25%
2018/04/18	1	22.20	3	22.20	22.20	-2	2,349	-0.09%
2018/04/17	4	21.96	0.1	21.95	21.85	3.9	2,361	0.17%
2018/04/16	1	22.60	1	22.60	22.55	0	2,358	0.00%
2018/04/13	12	22.30	3	22.40	22.40	9	2,328	0.39%
2018/04/11	18	23.33	27	23.18	23.30	-9	2,292	-0.39%
2018/04/10	6	23.08	2	22.63	22.80	4	2,251	0.18%
2018/04/09	101	24.56	67.5	23.23	24.40	33.5	2,110	1.59%	大買/
2018/04/03	9	22.36	5	22.43	22.70	4	1,772	0.23%
2018/04/02	4	22.13	4	22.06	21.90	0	1,670	0.00%
2018/03/31	2	22.13	6	22.00	22.00	-4	1,676	-0.24%
2018/03/30	14	22.85	30	22.67	22.00	-16	1,650	-0.97%
2018/03/29	14	21.14	11	21.48	21.60	3	1,451	0.21%
2018/03/28	0	0.00	11	20.79	20.65	-11	1,417	-0.78%
2018/03/27	10	20.70	0	0.00	20.65	10	1,464	0.68%
2018/03/26	0	0.00	0.2	20.25	20.35	-0.2	1,566	-0.01%
2018/03/19	17.8	21.08	0	0.00	20.95	17.8	1,919	0.93%
2018/03/13	0	0.00	1	20.50	20.45	-1	2,030	-0.05%
2018/03/07	2	20.15	0	0.00	20.05	2	2,104	0.10%
2018/03/06	2	20.00	0	0.00	20.00	2	2,202	0.09%
2018/03/02	1	20.05	0	0.00	20.20	1	2,360	0.04%
2018/03/01	0	0.00	1	20.20	20.25	-1	2,560	-0.04%
2018/02/26	2	20.38	0	0.00	20.40	2	2,767	0.07%
2018/02/23	3	20.33	0	0.00	20.45	3	2,817	0.11%
2018/02/21	3	20.13	0	0.00	20.00	3	2,856	0.11%
2018/02/12	0	0.00	9	20.00	19.95	-9	2,850	-0.32%
2018/02/05	1	20.90	0	0.00	20.85	1	2,805	0.04%
2018/02/01	4	21.16	0	0.00	21.05	4	2,868	0.14%
2018/01/30	2	21.10	0	0.00	21.10	2	2,999	0.07%
2018/01/29	0	0.00	5	21.60	21.55	-5	2,975	-0.17%
2018/01/26	2	21.73	0	0.00	21.65	2	2,992	0.07%
2018/01/24	1	21.75	0	0.00	21.65	1	2,999	0.03%
2018/01/17	1	22.20	1	22.15	22.40	0	3,080	0.00%
2018/01/16	0	0.00	1	21.95	22.05	-1	3,072	-0.03%
2018/01/15	0	0.00	2	22.00	21.95	-2	3,154	-0.06%
2018/01/12	1	22.05	2	22.00	21.95	-1	3,197	-0.03%
2018/01/11	2	21.75	0	0.00	21.75	2	3,218	0.06%
2018/01/10	2	21.78	0.1	21.80	21.90	1.9	3,220	0.06%
2018/01/09	1	22.20	10.2	22.30	22.25	-9.2	3,212	-0.29%
2018/01/08	2	22.30	0	0.00	22.20	2	3,341	0.06%
2018/01/05	5	22.43	0	0.00	22.45	5	3,405	0.15%
2018/01/04	1	22.45	0	0.00	22.40	1	3,402	0.03%
2018/01/03	4	22.35	1	22.60	22.45	3	3,390	0.09%
2018/01/02	1	22.25	3	22.35	22.60	-2	3,400	-0.06%