中興電 (1513)-富邦-台南券商分點個股進出

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
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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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	22.8	190.44	39.1	191.61	188.50	-16.3	51,334	-0.03%
2024/04/25	25.2	192.14	24	191.23	191.00	1.2	51,103	0.00%
2024/04/24	37	192.37	31	193.08	194.50	6	50,876	0.01%
2024/04/23	29.6	188.54	41.1	187.60	188.50	-11.4	50,409	-0.02%
2024/04/22	58.7	192.99	42.1	192.01	185.00	16.6	49,867	0.03%
2024/04/19	86	200.18	78.8	199.34	197.50	7.2	49,722	0.01%
2024/04/18	89.4	207.20	67.4	206.61	203.50	22.1	48,651	0.05%
2024/04/17	94.2	205.37	85.9	204.99	209.50	8.4	47,241	0.02%
2024/04/16	89.6	193.87	138.3	193.38	190.50	-48.7	46,063	-0.11%	大賣/
2024/04/15	171	208.61	124.4	206.41	203.00	46.7	45,031	0.10%	大買/大賣/
2024/04/12	93.3	201.54	114.8	204.62	212.00	-21.4	43,106	-0.05%	大賣/
2024/04/11	47.5	190.68	107.7	191.52	193.00	-60.2	41,192	-0.15%	大賣/
2024/04/10	101.7	184.06	69.4	183.56	183.00	32.3	39,715	0.08%	大買/
2024/04/09	179	184.22	143.5	186.54	185.00	35.6	38,905	0.09%	大買/大賣/
2024/04/08	51.6	180.83	47.3	182.37	182.00	4.3	37,888	0.01%
2024/04/03	14.7	178.13	14	177.89	178.50	0.7	37,537	0.00%
2024/04/02	31.2	179.78	27.2	179.29	178.50	4	37,896	0.01%
2024/04/01	28	180.12	18	179.50	177.50	10	37,647	0.03%
2024/03/29	33.7	177.53	31.2	178.00	179.50	2.5	37,363	0.01%
2024/03/28	28.7	178.67	37.1	178.44	177.00	-8.5	37,041	-0.02%
2024/03/27	111.9	182.31	71.7	180.09	176.00	40.2	36,624	0.11%	大買/
2024/03/26	101.9	191.45	140.7	190.35	187.00	-38.9	35,782	-0.11%	大買/大賣/
2024/03/25	45.6	183.53	62.9	184.75	185.00	-17.3	34,312	-0.05%
2024/03/22	55.5	181.85	32.4	180.30	177.50	23.1	33,672	0.07%
2024/03/21	63.1	182.08	71.6	183.32	181.50	-8.5	33,132	-0.03%
2024/03/20	35.6	178.02	25	177.50	177.00	10.6	32,525	0.03%
2024/03/19	65.8	180.98	67.9	182.33	180.00	-2.1	32,176	-0.01%
2024/03/18	60.7	176.90	79.4	177.22	178.50	-18.7	31,332	-0.06%
2024/03/15	60.2	170.80	34.1	169.52	169.50	26.1	30,161	0.09%
2024/03/14	93.4	169.88	102.8	171.46	173.00	-9.4	29,428	-0.03%	大賣/
2024/03/13	142.2	176.74	140.7	176.89	173.50	1.6	28,573	0.01%	大買/大賣/
2024/03/12	42	171.49	67.8	170.64	170.00	-25.8	27,673	-0.09%
2024/03/11	20.1	163.82	22	163.70	164.50	-1.9	27,174	-0.01%
2024/03/08	69.1	163.55	67.6	165.82	161.50	1.5	27,954	0.01%
2024/03/07	60	170.82	37.4	170.90	171.00	22.5	27,655	0.08%
2024/03/06	30.3	170.32	40.4	172.66	174.00	-10.1	27,315	-0.04%
2024/03/05	73.2	171.35	78	172.06	169.00	-4.8	26,916	-0.02%
2024/03/04	65	169.05	50.5	167.93	167.00	14.5	26,085	0.06%
2024/03/01	143.7	174.31	168.9	172.36	171.00	-25.2	25,637	-0.10%	大買/大賣/
2024/02/29	83.9	162.98	133.6	167.87	171.00	-49.7	25,071	-0.20%	大賣/
2024/02/27	114.1	155.48	138.4	156.76	155.50	-24.3	24,554	-0.10%	大買/大賣/
2024/02/26	103.5	152.75	113.9	154.00	153.00	-10.4	23,116	-0.04%	大買/大賣/
2024/02/23	48.5	140.26	98.1	141.41	143.00	-49.6	21,278	-0.23%
2024/02/22	21	133.48	23	133.59	133.50	-2	20,025	-0.01%
2024/02/21	65.1	133.14	66.6	132.64	132.50	-1.4	19,435	-0.01%
2024/02/20	31.4	129.28	23.6	128.42	128.00	7.7	18,717	0.04%
2024/02/19	51.2	132.14	23	131.50	129.50	28.2	18,222	0.15%
2024/02/16	11	127.23	48.1	127.24	129.00	-37.1	17,327	-0.21%
2024/02/15	26.2	120.79	6	121.00	120.50	20.2	16,675	0.12%
2024/02/05	51.1	123.09	25.2	122.96	122.50	25.9	16,458	0.16%
2024/02/02	47.5	127.49	30.8	127.51	124.50	16.6	16,382	0.10%
2024/02/01	35.6	122.37	59.1	122.51	126.00	-23.5	15,842	-0.15%
2024/01/31	12.2	118.84	9	119.17	119.50	3.2	15,471	0.02%
2024/01/30	30	119.48	6	119.58	118.50	24	15,427	0.16%
2024/01/29	3.2	120.18	1.2	120.35	120.50	2	15,401	0.01%
2024/01/26	3	118.50	3.5	118.57	119.00	-0.5	15,358	0.00%
2024/01/25	2.2	118.77	18	118.72	118.00	-15.8	15,376	-0.10%
2024/01/24	4	120.33	12	119.50	119.50	-8	15,377	-0.05%
2024/01/23	5.2	120.99	6	120.92	120.50	-0.8	15,353	-0.01%
2024/01/22	3.8	118.28	3	118.17	118.50	0.8	15,229	0.00%
2024/01/19	5	116.00	10.2	116.10	115.50	-5.2	15,158	-0.03%
2024/01/18	4	115.38	2	115.50	115.50	2	15,123	0.01%
2024/01/17	13.1	116.24	3.5	117.43	115.00	9.6	15,100	0.06%
2024/01/16	11.1	120.01	9.1	119.51	118.50	2	15,014	0.01%
2024/01/15	43.3	122.06	34.1	123.55	121.50	9.2	14,985	0.06%
2024/01/12	9.5	120.45	19.6	120.98	120.50	-10	14,450	-0.07%
2024/01/11	17.6	119.86	14	119.00	119.00	3.6	14,280	0.03%
2024/01/10	11	118.68	4	119.88	119.50	7	14,256	0.05%
2024/01/09	15	119.53	20	119.70	120.00	-5	14,231	-0.04%
2024/01/08	2	119.24	3.1	119.81	118.00	-1.1	14,041	-0.01%
2024/01/05	6.3	118.18	15	118.57	119.50	-8.7	13,983	-0.06%
2024/01/04	13	118.50	15	117.67	118.50	-2	13,953	-0.01%
2024/01/03	17.6	118.68	12	119.54	120.00	5.6	13,844	0.04%
2024/01/02	6.2	118.56	7	118.50	119.00	-0.8	13,740	-0.01%
2023/12/29	22.6	115.94	4	115.75	116.50	18.6	13,628	0.14%
2023/12/28	36.5	120.10	14	120.46	119.00	22.5	13,402	0.17%
2023/12/27	5	116.40	0	0.00	116.00	5	13,064	0.04%
2023/12/26	8	116.25	2.4	116.29	116.50	5.6	13,137	0.04%
2023/12/25	9.2	118.05	3	117.50	117.50	6.2	13,135	0.05%
2023/12/22	7.4	116.20	2	116.00	116.00	5.4	13,138	0.04%
2023/12/21	10.8	115.66	4.1	115.05	115.00	6.7	13,158	0.05%
2023/12/20	10	117.25	6	117.50	117.50	4	13,256	0.03%
2023/12/19	9	117.93	34.2	117.21	117.00	-25.2	13,432	-0.19%
2023/12/18	15.1	121.20	6	120.92	120.50	9.1	13,267	0.07%
2023/12/15	29.8	124.10	17.2	122.03	122.00	12.6	13,270	0.09%
2023/12/14	24.3	125.35	6.1	125.66	125.00	18.3	12,954	0.14%
2023/12/13	10.1	125.49	6.1	124.83	124.50	4	12,770	0.03%
2023/12/12	6.2	126.16	6	126.25	125.00	0.2	12,593	0.00%
2023/12/11	7.1	125.14	7.2	125.40	126.00	-0.2	12,486	0.00%
2023/12/08	22.5	126.96	10.1	126.50	126.00	12.4	12,323	0.10%
2023/12/07	48.8	130.42	48.6	130.33	126.50	0.1	12,095	0.00%
2023/12/06	49.5	129.21	37.4	127.46	126.50	12.1	11,279	0.11%
2023/12/05	58.9	129.98	51.5	129.20	129.50	7.4	10,637	0.07%
2023/12/04	9.1	122.64	40.8	124.85	126.50	-31.7	9,665	-0.33%
2023/12/01	19.6	122.01	13.3	122.03	120.50	6.3	9,186	0.07%
2023/11/30	8	121.69	10	122.35	121.50	-2	8,955	-0.02%
2023/11/29	6.1	121.50	8.2	121.04	121.00	-2.1	8,700	-0.02%
2023/11/28	22.1	122.56	46.6	122.71	124.00	-24.4	8,670	-0.28%
2023/11/27	64.1	121.33	56.4	120.64	119.00	7.7	8,074	0.10%
2023/11/24	23.8	111.88	94.3	114.66	117.00	-70.5	7,031	-1.00%
2023/11/22	3	102.33	1.5	102.50	102.50	1.5	6,087	0.02%
2023/11/21	0	102.50	0	0.00	102.50	0	6,262	0.00%
2023/11/20	0	103.25	2.1	102.76	102.50	-2	6,700	-0.03%
2023/11/17	1	103.50	3	104.00	104.00	-2	6,811	-0.03%
2023/11/16	4	102.88	3	102.83	103.00	1	7,063	0.01%
2023/11/15	9	103.33	6	103.50	103.50	3	7,245	0.04%
2023/11/14	1	101.00	0.2	102.00	102.00	0.8	7,559	0.01%
2023/11/13	5	101.40	1	101.50	101.00	4	7,712	0.05%
2023/11/10	0.1	101.50	14.2	102.15	102.50	-14.1	7,809	-0.18%
2023/11/09	11.2	100.44	3	100.00	99.30	8.2	7,914	0.10%
2023/11/08	4	100.88	3	101.67	100.50	1	8,173	0.01%
2023/11/07	1.2	101.48	4.2	102.10	102.50	-3.1	8,286	-0.04%
2023/11/06	20.1	100.51	7	100.64	100.50	13.1	8,595	0.15%
2023/11/03	10.1	97.48	3.1	97.86	98.30	7.1	8,862	0.08%
2023/11/02	5	96.32	2	96.20	96.50	3	9,014	0.03%
2023/11/01	1.1	93.91	2	93.20	94.50	-0.9	9,171	-0.01%
2023/10/31	14.6	94.98	0.3	94.00	93.20	14.3	9,418	0.15%
2023/10/30	1	97.70	2	98.20	97.60	-1	9,597	-0.01%
2023/10/27	6	99.44	1.3	99.46	99.10	4.8	10,035	0.05%
2023/10/26	2.1	100.24	0	0.00	100.00	2.1	10,689	0.02%
2023/10/25	4	101.88	5.3	101.91	102.00	-1.3	10,942	-0.01%
2023/10/24	5	100.12	1	101.00	100.00	4	11,195	0.04%
2023/10/23	0	0.00	10	100.06	99.90	-10	11,515	-0.09%
2023/10/20	8.7	95.36	1.7	95.22	96.20	7	12,125	0.06%
2023/10/19	8.3	98.30	1	98.10	98.10	7.3	12,985	0.06%
2023/10/18	5.4	99.53	2	99.60	99.00	3.4	15,240	0.02%
2023/10/17	10.4	101.04	5	102.00	100.00	5.4	15,255	0.04%
2023/10/16	16.3	102.13	1	101.50	102.50	15.3	15,299	0.10%
2023/10/13	8.6	102.92	2	102.00	102.50	6.6	15,899	0.04%
2023/10/12	1.1	105.55	2	105.75	106.00	-0.9	16,830	-0.01%
2023/10/11	0.1	106.00	0	0.00	105.00	0.1	17,571	0.00%
2023/10/06	2.1	107.00	4.5	106.67	106.50	-2.4	17,839	-0.01%
2023/10/05	2.1	108.24	3.1	108.33	108.00	-1	18,353	-0.01%
2023/10/04	3.4	106.06	5	106.60	106.00	-1.6	18,485	-0.01%
2023/10/03	5.2	109.26	3	108.67	107.50	2.2	18,637	0.01%
2023/10/02	5	108.60	1	108.50	109.00	4	18,658	0.02%
2023/09/28	4	107.13	4	106.75	107.50	0	18,760	0.00%
2023/09/27	11	107.00	17	106.41	106.00	-6	18,958	-0.03%
2023/09/26	11.1	106.32	18.2	106.67	106.50	-7.1	19,279	-0.04%
2023/09/25	7	106.29	14.1	105.89	106.50	-7.1	19,535	-0.04%
2023/09/22	17.7	103.19	22.2	102.26	102.00	-4.5	19,807	-0.02%
2023/09/21	8.6	98.74	14	98.54	98.70	-5.4	19,786	-0.03%
2023/09/20	3.5	100.25	13	100.04	100.50	-9.5	20,212	-0.05%
2023/09/19	15.2	101.90	3	101.67	101.00	12.2	21,159	0.06%
2023/09/18	7.1	102.07	2	102.25	101.50	5.1	21,570	0.02%
2023/09/15	9.1	103.16	3.1	103.65	103.50	6	21,917	0.03%
2023/09/14	5.1	103.91	12.3	103.71	104.00	-7.2	22,855	-0.03%
2023/09/13	3.1	102.51	7	102.36	103.00	-3.9	24,493	-0.02%
2023/09/12	6.2	102.87	6.1	103.11	104.00	0	25,234	0.00%
2023/09/11	190.4	105.31	12.6	104.50	103.50	177.9	25,422	0.70%	大買/鉅額交易
2023/09/08	0.4	107.30	3.3	106.85	107.00	-2.9	25,417	-0.01%
2023/09/07	28.3	109.39	208	109.39	108.50	-179.7	25,460	-0.71%	大賣/鉅額交易
2023/09/06	6	111.00	9	110.94	110.50	-3	25,598	-0.01%
2023/09/05	8.4	110.52	0	0.00	110.50	8.4	25,749	0.03%
2023/09/04	6	110.67	5	110.60	110.50	1	26,296	0.00%
2023/09/01	4.1	113.35	2	115.25	111.50	2.1	26,383	0.01%
2023/08/31	3	113.67	3	113.00	113.50	0	26,307	0.00%
2023/08/30	4	113.50	4.8	113.26	112.50	-0.7	26,707	0.00%
2023/08/29	103	113.00	102	112.02	113.50	1	27,595	0.00%	大買/大賣/
2023/08/28	0	112.50	2.7	112.91	112.00	-2.6	27,759	-0.01%
2023/08/25	2.1	113.79	2	114.75	113.50	0.1	28,023	0.00%
2023/08/24	104	112.09	13.4	115.28	115.00	90.6	28,049	0.32%	大買/
2023/08/23	5.3	110.19	101.1	109.51	110.00	-95.8	27,866	-0.34%	大賣/
2023/08/22	13.1	112.11	10.3	110.40	110.00	2.8	28,028	0.01%
2023/08/21	8.1	113.81	4.3	114.02	113.50	3.8	28,267	0.01%
2023/08/18	19.4	113.59	18	114.17	113.00	1.4	28,524	0.00%
2023/08/17	5	110.10	4	109.88	110.00	1	29,040	0.00%
2023/08/16	7	109.50	3.5	110.36	110.50	3.5	30,136	0.01%
2023/08/15	9	111.83	7	111.93	111.50	2	30,547	0.01%
2023/08/14	7.3	110.17	2.4	108.62	108.50	4.8	30,904	0.02%
2023/08/11	5	115.30	7	114.72	114.50	-2	30,741	-0.01%
2023/08/10	9.5	114.94	6.2	114.53	114.00	3.3	30,744	0.01%
2023/08/09	4.6	117.44	7	116.86	116.00	-2.5	30,557	-0.01%
2023/08/08	6.2	115.20	4	116.13	115.00	2.2	30,456	0.01%
2023/08/07	7.3	115.21	6	115.67	116.50	1.3	30,508	0.00%
2023/08/04	4.3	114.56	7.3	115.41	116.00	-3	30,557	-0.01%
2023/08/02	8.3	113.06	5.5	112.45	110.50	2.8	30,912	0.01%
2023/08/01	26.4	114.81	13.2	113.81	114.00	13.2	31,242	0.04%
2023/07/31	23.9	117.25	15.8	117.44	117.00	8.1	31,031	0.03%
2023/07/28	9	111.00	7	111.00	112.50	2	30,730	0.01%
2023/07/27	6.3	110.45	5.2	110.73	110.50	1.1	30,849	0.00%
2023/07/26	9	108.90	9.1	109.54	108.00	-0.1	31,164	0.00%
2023/07/25	22.4	110.84	24.1	110.34	111.50	-1.7	30,943	-0.01%
2023/07/24	24.5	107.08	31.7	106.84	106.00	-7.3	30,413	-0.02%
2023/07/21	87.5	110.30	43.1	110.71	112.50	44.4	29,560	0.15%
2023/07/20	7.6	110.50	1	110.50	110.50	6.6	27,579	0.02%
2023/07/19	8.1	122.50	2.6	122.50	122.50	5.5	27,680	0.02%
2023/07/18	27.8	139.20	17.8	137.21	136.00	10	27,923	0.04%
2023/07/17	33.4	143.27	30.1	143.45	141.00	3.3	27,568	0.01%
2023/07/14	15.2	136.21	28.1	136.84	137.50	-12.9	26,769	-0.05%
2023/07/13	14.3	134.57	5.6	133.45	134.00	8.7	26,358	0.03%
2023/07/12	13.4	135.88	39.1	135.28	135.00	-25.7	26,624	-0.10%
2023/07/11	6.1	132.67	6	133.50	132.50	0.1	26,629	0.00%
2023/07/10	21.4	131.93	8.1	131.20	131.50	13.3	27,644	0.05%
2023/07/07	11.1	129.99	14	129.36	129.50	-2.9	29,020	-0.01%
2023/07/06	14.1	131.04	7.4	131.76	131.00	6.7	30,136	0.02%
2023/07/05	32.2	131.99	5	131.40	130.50	27.2	30,694	0.09%
2023/07/04	17.1	135.00	11.3	136.03	134.50	5.8	30,911	0.02%
2023/07/03	13	138.08	12.2	137.92	138.00	0.8	30,585	0.00%
2023/06/30	17	134.65	38.4	136.19	137.00	-21.4	30,420	-0.07%
2023/06/29	9	130.44	18	130.81	132.00	-9	30,058	-0.03%
2023/06/28	31.1	129.88	9.6	129.99	129.00	21.5	29,950	0.07%
2023/06/27	37.4	136.00	33.5	134.30	132.00	3.9	29,588	0.01%
2023/06/26	12.3	133.59	15.6	133.76	133.50	-3.3	28,728	-0.01%
2023/06/21	13.1	131.46	4	131.50	132.50	9.1	28,415	0.03%
2023/06/20	43.8	134.26	52.1	133.98	132.00	-8.4	28,198	-0.03%
2023/06/19	97.4	131.07	98	131.42	128.50	-0.6	27,496	0.00%
2023/06/16	21.9	124.46	65.8	124.47	128.00	-43.9	26,242	-0.17%
2023/06/15	13.3	115.32	14	115.96	116.50	-0.7	25,876	0.00%
2023/06/14	3.2	113.16	3	113.33	112.50	0.2	25,834	0.00%
2023/06/13	5	112.30	6.3	112.44	113.00	-1.3	26,087	0.00%
2023/06/12	7.1	112.07	4	112.13	112.00	3.1	26,193	0.01%
2023/06/09	6.2	114.61	1	114.50	114.50	5.2	26,243	0.02%
2023/06/08	14.2	117.73	17	118.00	115.50	-2.8	26,403	-0.01%
2023/06/07	5	114.80	5.1	115.19	115.50	-0.1	26,307	0.00%
2023/06/06	11.1	114.23	3	113.67	113.50	8.1	26,795	0.03%
2023/06/05	20.2	117.37	9	116.97	115.00	11.2	27,143	0.04%
2023/06/02	49.1	118.10	28.6	118.24	117.00	20.4	27,268	0.07%
2023/06/01	11.2	115.00	13.5	114.57	113.50	-2.3	26,580	-0.01%
2023/05/31	16.7	114.24	102.5	115.37	114.50	-85.9	26,685	-0.32%	大賣/
2023/05/30	4.1	112.15	6	112.17	112.00	-1.9	26,711	-0.01%
2023/05/29	98.1	114.59	19.3	114.17	113.50	78.8	26,795	0.29%
2023/05/26	8	111.88	16.1	112.15	112.00	-8.1	26,934	-0.03%
2023/05/25	11.1	114.96	9	114.39	112.50	2.1	27,119	0.01%
2023/05/24	43	111.48	20.5	111.89	112.50	22.5	27,238	0.08%
2023/05/23	50	115.37	30.1	114.62	114.00	19.9	27,844	0.07%
2023/05/22	26.4	114.91	53.2	116.50	117.00	-26.8	27,613	-0.10%
2023/05/19	27	110.24	28	109.50	109.00	-1	27,075	0.00%
2023/05/18	117.2	108.21	122	108.91	108.00	-4.9	27,176	-0.02%	大買/大賣/
2023/05/17	9.1	106.05	102	106.26	105.00	-92.9	28,152	-0.33%	大賣/
2023/05/16	112.1	105.08	5	105.10	105.00	107.1	28,366	0.38%	大買/鉅額交易
2023/05/15	8	104.06	6	104.83	104.50	2	28,463	0.01%
2023/05/12	16.4	102.14	9	102.17	104.50	7.4	28,779	0.03%
2023/05/11	16.4	102.14	9	102.17	101.00	7.4	29,244	0.03%
2023/05/10	9.2	103.95	17	104.65	106.00	-7.8	29,307	-0.03%
2023/05/09	34	104.40	8.5	104.75	103.50	25.6	29,207	0.09%
2023/05/08	72.5	109.77	166.3	109.93	110.50	-93.8	28,694	-0.33%	大賣/
2023/05/05	9	108.06	2.3	107.97	108.00	6.8	28,409	0.02%
2023/05/04	111.4	107.12	15.5	107.79	109.50	95.9	28,632	0.33%	大買/
2023/05/03	13	105.92	8	107.38	105.50	5	28,745	0.02%
2023/05/02	22	107.00	18.3	107.29	108.00	3.7	29,213	0.01%
2023/04/28	2.6	101.81	1	101.00	101.50	1.6	29,050	0.01%
2023/04/27	5.1	100.91	9	100.28	101.00	-3.9	29,303	-0.01%
2023/04/26	14.5	103.35	12.1	102.47	103.00	2.4	29,210	0.01%
2023/04/25	7.5	102.13	9	104.50	102.50	-1.5	29,185	-0.01%
2023/04/24	8	103.88	4.6	104.57	105.00	3.4	29,020	0.01%
2023/04/21	11.3	104.11	11	103.36	102.50	0.3	29,141	0.00%
2023/04/20	4	109.00	1.2	106.92	105.50	2.8	29,050	0.01%
2023/04/19	5.1	108.20	4	108.75	108.00	1.1	29,152	0.00%
2023/04/18	9.2	109.33	5	109.60	109.00	4.2	29,337	0.01%
2023/04/17	13.2	108.22	12	109.23	109.00	1.2	29,711	0.00%
2023/04/14	26.3	106.12	26	106.10	105.50	0.3	30,650	0.00%
2023/04/13	110.7	111.12	105.5	112.06	108.00	5.2	31,030	0.02%	大買/大賣/
2023/04/12	182.2	114.62	181	113.71	115.00	1.2	29,982	0.00%	大買/大賣/
2023/04/11	274	107.27	367.5	105.89	108.00	-93.4	28,569	-0.33%	大買/大賣/
2023/04/10	91.7	100.66	98.2	99.70	101.50	-6.5	27,451	-0.02%
2023/04/07	21.1	97.30	25.1	97.51	96.80	-3.9	27,042	-0.01%
2023/04/06	4.1	95.70	6.1	95.80	95.70	-2	26,696	-0.01%
2023/03/31	4.1	94.51	4	94.95	94.60	0.1	26,774	0.00%
2023/03/30	4	95.35	5	95.12	96.00	-1	26,767	0.00%
2023/03/29	3	95.73	4	95.65	94.70	-1	26,888	0.00%
2023/03/28	16	95.17	22	94.62	94.80	-6	27,207	-0.02%
2023/03/27	6.4	94.87	1	94.50	94.50	5.4	27,414	0.02%
2023/03/24	2.1	96.48	0.9	96.20	95.90	1.2	27,702	0.00%
2023/03/23	6.2	96.48	2	96.60	95.90	4.2	28,349	0.01%
2023/03/22	9.5	97.80	3.6	98.53	97.00	6	28,665	0.02%
2023/03/21	108.1	100.52	4.8	99.91	98.50	103.3	28,670	0.36%	大買/鉅額交易
2023/03/20	9.1	97.64	110.3	96.84	98.80	-101.2	28,472	-0.36%	大賣/鉅額交易
2023/03/17	18	94.64	15.1	94.04	94.90	3	28,219	0.01%
2023/03/16	4.1	93.98	3.1	93.21	93.20	1	28,177	0.00%
2023/03/15	113.1	95.92	10.1	95.18	95.00	103	28,284	0.36%	大買/鉅額交易
2023/03/14	5.5	96.06	6	95.25	94.70	-0.6	29,368	0.00%
2023/03/13	11.4	95.28	37	94.37	95.50	-25.7	29,706	-0.09%
2023/03/10	14.2	97.04	7	97.57	96.90	7.2	30,663	0.02%
2023/03/09	15.1	99.30	73.1	101.86	100.50	-58	30,515	-0.19%
2023/03/08	90.3	100.35	134.1	100.28	100.50	-43.8	30,102	-0.15%	大賣/
2023/03/07	226.3	98.76	173.1	99.72	98.50	53.2	29,772	0.18%	大買/大賣/
2023/03/06	53.2	96.94	106	96.89	97.00	-52.8	29,510	-0.18%	大賣/
2023/03/03	110	96.85	110.1	97.49	94.60	-0.1	29,941	0.00%	大買/大賣/
2023/03/02	108.1	97.48	110	96.58	96.10	-2	29,813	-0.01%	大買/大賣/
2023/03/01	108	95.59	20.1	95.73	96.50	87.9	29,532	0.30%	大買/
2023/02/24	57.2	97.06	60.2	96.41	94.90	-3	29,498	-0.01%
2023/02/23	32.3	96.33	25.5	96.36	95.70	6.8	29,418	0.02%
2023/02/22	63.1	95.49	59.2	95.97	94.20	3.9	29,235	0.01%
2023/02/21	77.2	94.97	55.4	95.10	96.40	21.8	29,050	0.07%
2023/02/20	15.3	92.06	14.1	92.10	92.10	1.2	28,150	0.00%
2023/02/17	30.1	89.43	42.6	89.71	90.70	-12.5	27,666	-0.05%
2023/02/16	36.6	88.12	47.2	87.74	87.80	-10.6	27,018	-0.04%
2023/02/15	101.5	88.28	92.5	88.95	86.50	9	26,505	0.03%	大買/
2023/02/14	11	84.06	10.1	83.84	84.10	1	25,066	0.00%
2023/02/13	2	82.15	5	81.84	83.00	-3	24,737	-0.01%
2023/02/10	11.3	82.97	10	82.63	81.90	1.3	24,572	0.01%
2023/02/09	39.1	82.30	34.1	82.41	82.00	4.9	24,140	0.02%
2023/02/08	7	79.97	4	79.70	79.20	3	23,532	0.01%
2023/02/07	2	79.55	6.1	79.07	79.20	-4.1	23,300	-0.02%
2023/02/06	3	78.14	4	78.58	78.40	-1	23,265	0.00%
2023/02/03	12.5	78.29	7	78.51	78.10	5.5	23,280	0.02%
2023/02/02	23.4	80.63	19	82.12	79.80	4.4	23,012	0.02%
2023/02/01	9	81.49	28	81.02	80.20	-19	22,598	-0.08%
2023/01/31	146.1	78.93	145.3	79.00	81.00	0.8	22,175	0.00%	大買/大賣/
2023/01/30	11	74.95	21	75.08	75.50	-10	21,424	-0.05%
2023/01/17	15	73.37	7	73.36	73.10	8	21,062	0.04%
2023/01/16	8	71.31	16	71.43	71.60	-8	20,731	-0.04%
2023/01/13	12	70.88	3	71.40	70.60	9	20,671	0.04%
2023/01/12	5	71.63	6	71.80	71.20	-1	20,626	0.00%
2023/01/11	15	73.27	15	73.32	72.00	0	20,520	0.00%
2023/01/10	4	72.40	19	72.45	72.40	-15	20,260	-0.07%
2023/01/09	39	73.09	42	72.93	73.20	-3	20,082	-0.01%
2023/01/06	33	71.69	24	71.87	72.70	9	19,803	0.05%
2023/01/05	46	72.12	52	72.29	71.90	-6	19,569	-0.03%
2023/01/04	269.1	75.21	228.1	75.65	74.00	41	18,947	0.22%	大買/大賣/
2023/01/03	134	71.33	139	71.78	72.10	-5	17,477	-0.03%	大買/大賣/
2022/12/30	7	67.84	6	67.68	67.20	1	16,587	0.01%
2022/12/29	2	66.35	4	66.43	67.00	-2	16,476	-0.01%
2022/12/28	2	67.40	23	67.42	67.00	-21	16,418	-0.13%
2022/12/27	21	68.01	4	67.35	67.40	17	16,377	0.10%
2022/12/26	5	67.10	3	66.73	66.50	2	16,059	0.01%
2022/12/23	3	66.60	1	66.10	66.00	2	16,020	0.01%
2022/12/22	2	66.10	5	65.74	65.90	-3	15,969	-0.02%
2022/12/21	8	65.53	2	65.80	65.50	6	15,986	0.04%
2022/12/20	4.1	65.94	8	65.66	64.00	-4	15,893	-0.03%
2022/12/19	22	65.87	13	65.99	66.00	9	15,688	0.06%
2022/12/16	19	68.00	41.1	67.86	68.30	-22.1	15,539	-0.14%
2022/12/15	81	68.14	105	67.95	68.50	-24	15,149	-0.16%	大賣/
2022/12/14	11	66.02	90	65.11	66.50	-79	14,477	-0.55%
2022/12/13	71.1	64.12	23	64.67	63.60	48.1	14,285	0.34%
2022/12/12	30	64.71	36	64.44	64.00	-6	14,425	-0.04%
2022/12/09	13	63.73	25.1	63.71	63.70	-12.1	14,465	-0.08%
2022/12/08	31	62.99	9	63.12	63.10	22	14,355	0.15%
2022/12/07	29	63.47	12	63.56	62.80	17	14,172	0.12%
2022/12/06	85	67.07	182.1	67.33	64.50	-97.1	13,764	-0.71%	大賣/
2022/12/05	35.1	65.31	15	65.25	64.80	20.1	12,633	0.16%
2022/12/02	35.2	62.03	98.2	63.96	65.20	-63	12,341	-0.51%
2022/12/01	6	59.75	45	59.93	59.30	-39	11,167	-0.35%
2022/11/30	23	58.67	11	58.34	58.90	12	11,006	0.11%
2022/11/29	10	58.02	3	58.40	57.90	7	10,836	0.06%
2022/11/28	4	57.50	11	58.00	58.50	-7	10,752	-0.07%
2022/11/25	28	57.77	62	57.57	57.20	-34	10,536	-0.32%
2022/11/24	30	55.65	8	55.95	55.80	22	10,090	0.22%
2022/11/23	10	55.02	5.2	54.91	54.60	4.8	10,199	0.05%
2022/11/22	32	55.03	31	55.88	55.10	1	10,247	0.01%
2022/11/21	10	55.56	13	55.28	55.70	-3	10,152	-0.03%
2022/11/18	48	54.52	2	55.09	54.20	46	10,005	0.46%
2022/11/17	10	54.16	6.1	54.74	55.40	3.9	9,856	0.04%
2022/11/16	5	52.18	14	52.29	52.20	-9	9,646	-0.09%
2022/11/15	11	53.15	3	53.63	53.20	8	9,931	0.08%
2022/11/14	5	52.36	2	52.60	52.50	3	10,096	0.03%
2022/11/11	8	51.95	9	51.91	51.70	-1	10,244	-0.01%
2022/11/10	2.4	51.70	1	51.70	51.80	1.4	10,364	0.01%
2022/11/09	5	52.80	2	53.10	53.10	3	10,932	0.03%
2022/11/08	2.3	53.63	1	53.80	52.90	1.3	11,144	0.01%
2022/11/07	3	53.17	2	53.35	53.50	1	11,328	0.01%
2022/11/04	4.2	52.84	2	53.00	53.00	2.2	11,785	0.02%
2022/11/03	1	51.80	1	52.10	52.80	0	12,344	0.00%
2022/11/02	5	51.88	2	52.20	52.20	3	12,540	0.02%
2022/11/01	2.1	52.17	4	51.03	52.40	-1.9	12,539	-0.02%
2022/10/31	7.1	49.45	1	49.40	49.40	6	12,488	0.05%
2022/10/28	7.1	49.49	1	49.30	49.05	6.1	12,647	0.05%
2022/10/27	1	50.30	2	50.85	50.70	-1	12,840	-0.01%
2022/10/26	1	50.40	1	50.00	50.00	0	13,071	0.00%
2022/10/25	4	51.62	6	51.37	51.10	-2	13,337	-0.01%
2022/10/24	5	52.16	2.1	52.63	52.00	2.9	14,101	0.02%
2022/10/21	2	52.35	0	0.00	52.10	2	14,806	0.01%
2022/10/20	2.1	52.70	3	52.87	52.80	-1	14,905	-0.01%
2022/10/19	2.1	55.24	1	54.40	54.20	1.1	14,966	0.01%
2022/10/18	2	54.55	3	54.43	54.40	-1	15,164	-0.01%
2022/10/17	2	53.61	1	54.50	54.50	1	15,381	0.01%
2022/10/14	0	0.00	3.1	55.35	55.40	-3.1	15,541	-0.02%
2022/10/13	6	54.87	3.4	53.46	53.20	2.6	15,544	0.02%
2022/10/12	5.4	55.85	2	56.00	56.10	3.4	15,480	0.02%
2022/10/11	2.1	55.93	15	56.41	56.40	-12.9	15,523	-0.08%
2022/10/07	3	57.43	6	57.57	57.10	-3	15,900	-0.02%
2022/10/06	13.1	57.39	2	57.35	57.50	11.1	16,073	0.07%
2022/10/05	12	57.81	5	57.66	57.00	7	16,339	0.04%
2022/10/04	2	57.05	3	57.00	57.20	-1	16,400	-0.01%
2022/10/03	3.1	56.47	1	56.40	56.20	2.1	16,561	0.01%
2022/09/30	14.1	56.22	2	56.55	56.90	12.1	16,874	0.07%
2022/09/29	5	58.30	2	57.30	57.00	3	17,211	0.02%
2022/09/28	13.1	58.59	5	57.68	57.60	8.1	17,426	0.05%
2022/09/27	10.6	60.54	5	60.92	60.90	5.6	17,803	0.03%
2022/09/26	9.1	62.37	19	61.16	60.60	-10	18,300	-0.05%
2022/09/23	30.1	65.29	19	65.28	63.80	11.1	19,012	0.06%
2022/09/22	4.1	65.40	3.1	66.21	66.60	1	19,281	0.01%
2022/09/21	10	65.70	11.1	65.90	65.40	-1.1	19,677	-0.01%
2022/09/20	10.1	64.56	6.1	66.20	66.30	4.1	20,980	0.02%
2022/09/19	80	65.90	82	66.89	64.20	-2	21,765	-0.01%
2022/09/16	16.1	65.63	9	65.88	64.50	7	21,976	0.03%
2022/09/15	3	66.73	4	66.25	66.00	-1	21,874	0.00%
2022/09/14	7	65.67	10.2	65.79	65.80	-3.2	21,968	-0.01%
2022/09/13	6	66.57	6	66.35	66.10	0	21,968	0.00%
2022/09/12	15	66.27	16.1	66.21	66.00	-1.1	21,911	-0.01%
2022/09/08	33	66.49	46	66.38	66.90	-13	21,750	-0.06%
2022/09/07	8.5	64.08	9	64.01	63.80	-0.5	21,449	0.00%
2022/09/06	10.1	63.84	6	63.60	63.50	4.1	21,508	0.02%
2022/09/05	4.1	65.59	6	65.38	65.20	-1.9	21,382	-0.01%
2022/09/02	14	64.73	1	65.10	64.80	13	21,343	0.06%
2022/09/01	7	66.26	1	65.60	65.80	6	21,248	0.03%
2022/08/31	12	66.53	10	66.54	66.20	2	21,323	0.01%
2022/08/30	8	65.73	17	66.12	66.30	-9	21,126	-0.04%
2022/08/29	6	63.68	6	64.33	64.40	0	20,859	0.00%
2022/08/26	9.1	64.32	3	64.33	64.20	6.1	20,704	0.03%
2022/08/25	8	65.01	9	65.57	65.00	-1	20,571	0.00%
2022/08/24	2	65.35	1	65.40	65.40	1	20,454	0.00%
2022/08/23	25	65.56	21	65.52	65.80	4	20,401	0.02%
2022/08/22	6	65.67	26	65.70	65.00	-20	20,372	-0.10%
2022/08/19	8.1	63.91	11	64.09	63.70	-3	19,978	-0.01%
2022/08/18	3.1	62.37	9	63.08	64.00	-6	19,698	-0.03%
2022/08/17	6.2	62.03	9	62.03	62.00	-2.8	19,495	-0.01%
2022/08/16	21.1	63.03	16	62.59	62.10	5.1	19,317	0.03%
2022/08/15	2	64.25	9.2	64.30	64.70	-7.2	18,711	-0.04%
2022/08/12	4	62.55	10	62.97	63.10	-6	18,500	-0.03%
2022/08/11	6	62.27	13	62.22	62.90	-7	18,272	-0.04%
2022/08/10	9	61.02	35.1	60.80	61.50	-26.1	17,823	-0.15%
2022/08/09	19	58.73	7	58.73	58.40	12	17,220	0.07%
2022/08/08	4	58.03	9	57.19	58.30	-5	17,080	-0.03%
2022/08/05	4	57.58	0	0.00	57.70	4	17,148	0.02%
2022/08/04	20	57.23	23	56.51	57.30	-3	17,228	-0.02%
2022/08/03	9	58.22	24.2	57.68	57.70	-15.2	17,106	-0.09%
2022/08/02	25.2	59.00	57	58.91	58.90	-31.8	16,927	-0.19%
2022/08/01	86	58.78	70	58.71	59.10	16	16,851	0.09%
2022/07/29	22.2	57.75	33	57.65	58.20	-10.9	16,566	-0.07%
2022/07/28	17	56.79	36.2	56.69	56.70	-19.2	15,807	-0.12%
2022/07/27	12	53.93	4	54.05	54.40	8	15,127	0.05%
2022/07/26	0.1	52.60	7	53.34	53.40	-6.9	15,289	-0.05%
2022/07/25	19.2	53.27	15	53.25	52.90	4.2	15,443	0.03%
2022/07/22	6	54.83	12	54.88	54.80	-6	15,678	-0.04%
2022/07/21	12.6	52.83	8	53.53	53.90	4.6	15,833	0.03%
2022/07/20	9	54.90	2	54.25	54.10	7	16,130	0.04%
2022/07/19	13	54.82	8	54.93	54.60	5	16,269	0.03%
2022/07/18	1	54.80	16	54.58	54.60	-15	16,315	-0.09%
2022/07/15	70.3	54.62	67	54.26	54.00	3.3	16,492	0.02%
2022/07/14	15	54.81	23.1	55.39	56.40	-8.1	16,753	-0.05%
2022/07/13	40	56.08	30	55.54	54.80	10	17,209	0.06%
2022/07/12	30	54.50	3	54.67	54.10	27	17,341	0.16%
2022/07/11	5	54.06	5	54.82	55.00	0	18,146	0.00%
2022/07/08	35	54.91	41	54.91	54.20	-6	18,223	-0.03%
2022/07/07	11	54.91	13	54.71	55.50	-2	17,929	-0.01%
2022/07/06	25	54.86	21	54.70	54.10	4	17,590	0.02%
2022/07/05	31	55.45	28.1	55.39	54.70	2.9	17,415	0.02%
2022/07/04	23	54.97	20.1	54.74	55.60	2.9	16,970	0.02%
2022/07/01	60.1	56.25	70.1	56.46	55.50	-10	16,541	-0.06%
2022/06/30	38.4	54.97	40	55.10	55.10	-1.6	15,706	-0.01%
2022/06/29	11.1	54.59	36	54.62	54.40	-24.9	15,419	-0.16%
2022/06/28	112.1	55.26	111	55.52	55.00	1.1	15,986	0.01%	大買/大賣/
2022/06/27	50	54.26	45.3	54.51	54.90	4.7	14,665	0.03%
2022/06/24	36.3	51.66	73.1	52.03	53.80	-36.8	13,696	-0.27%
2022/06/23	22	49.08	0.2	49.00	48.95	21.8	13,228	0.16%
2022/06/22	19	49.19	5	48.90	49.05	14	13,237	0.11%
2022/06/20	1	47.75	1	47.35	46.90	0	13,750	0.00%
2022/06/17	1	47.95	1	47.20	47.95	0	14,125	0.00%
2022/06/16	7	48.36	4.2	47.66	47.65	2.8	14,939	0.02%
2022/06/15	11	49.95	13	49.53	48.05	-2	15,203	-0.01%
2022/06/14	10	48.92	19	49.03	49.30	-9	15,377	-0.06%
2022/06/13	6	50.18	1.5	50.03	49.95	4.6	16,195	0.03%
2022/06/10	6	51.12	4	51.10	51.30	2	16,713	0.01%
2022/06/09	3	50.10	12.1	51.19	51.10	-9.1	17,198	-0.05%
2022/06/07	2	50.45	1	50.10	50.10	1	17,206	0.01%
2022/06/06	0	0.00	1	50.00	50.00	-1	17,158	-0.01%
2022/06/02	0	0.00	2	50.45	50.20	-2	17,196	-0.01%
2022/06/01	9	50.76	7	50.74	50.80	2	17,172	0.01%
2022/05/31	6	51.42	5	51.28	51.50	1	17,112	0.01%
2022/05/30	2	51.45	7	51.96	51.90	-5	17,036	-0.03%
2022/05/27	9	49.75	7	49.54	49.80	2	16,810	0.01%
2022/05/26	5.2	49.56	4	49.40	49.40	1.2	16,750	0.01%
2022/05/25	2	49.65	2	49.53	49.50	0	16,661	0.00%
2022/05/24	8	49.76	6	49.13	49.00	2	16,638	0.01%
2022/05/23	0.1	49.95	0	0.00	50.10	0.1	16,545	0.00%
2022/05/20	17.1	49.54	11	49.21	48.95	6.1	16,469	0.04%
2022/05/19	5	48.45	5	48.91	49.00	0	16,405	0.00%
2022/05/18	10	49.78	13	49.47	49.45	-3	16,350	-0.02%
2022/05/17	7	49.59	7	49.61	49.75	0	16,270	0.00%
2022/05/16	9	48.58	4	49.04	49.45	5	16,202	0.03%
2022/05/13	6	48.66	11	47.95	48.75	-5	16,067	-0.03%
2022/05/12	10	47.13	4	47.35	46.35	6	15,880	0.04%
2022/05/11	9	48.84	13	49.03	48.05	-4	15,656	-0.03%
2022/05/10	9	49.71	6	49.62	49.50	3	15,557	0.02%
2022/05/09	5	50.02	20	49.90	50.00	-15	15,465	-0.10%
2022/05/06	13	52.02	3	51.90	51.80	10	15,251	0.07%
2022/05/05	16	52.81	10	52.86	52.40	6	15,171	0.04%
2022/05/04	6	52.08	13	52.38	52.60	-7	15,094	-0.05%
2022/05/03	25	53.02	10	52.75	52.50	15	14,998	0.10%
2022/04/29	26	54.58	6	54.17	54.40	20	14,716	0.14%
2022/04/28	20.1	57.00	16.2	56.74	55.60	3.8	14,435	0.03%
2022/04/27	29	56.19	45	56.93	57.00	-16	13,926	-0.11%
2022/04/26	31	56.30	49	56.56	56.40	-18	13,487	-0.13%
2022/04/25	25	54.45	28	54.47	54.10	-3	12,923	-0.02%
2022/04/22	5	56.22	12	56.24	56.50	-7	12,677	-0.06%
2022/04/21	29	56.85	25	57.05	56.30	4	12,534	0.03%
2022/04/20	24	57.80	26.1	57.81	57.60	-2.1	12,214	-0.02%
2022/04/19	17.1	56.60	44	56.95	57.30	-26.9	11,523	-0.23%
2022/04/18	30	55.66	24.1	55.67	55.30	6	10,878	0.05%
2022/04/15	63.1	56.04	62.1	56.03	55.60	1	10,439	0.01%
2022/04/14	24.1	54.23	42.1	55.19	55.50	-18.1	9,471	-0.19%
2022/04/13	13	52.69	7	53.09	52.90	6	9,118	0.07%
2022/04/12	12	52.58	3.1	52.58	52.80	8.9	9,096	0.10%
2022/04/11	11.1	53.49	10	53.75	53.60	1.1	8,999	0.01%
2022/04/08	4	52.68	19	52.75	52.90	-15	8,831	-0.17%
2022/04/07	34.3	52.91	4.3	51.86	51.60	30	8,700	0.34%
2022/04/06	20.1	53.53	11.5	53.66	53.90	8.7	8,537	0.10%
2022/04/01	10	53.77	3.1	54.04	54.00	6.9	8,419	0.08%
2022/03/31	86.1	55.55	59	55.15	54.70	27.1	8,231	0.33%
2022/03/30	3	53.60	13	53.95	54.30	-10	7,199	-0.14%
2022/03/29	16	53.94	14.1	54.04	54.00	2	7,173	0.03%
2022/03/28	18.7	53.65	50	54.25	54.70	-31.4	7,042	-0.45%
2022/03/25	11	53.65	14	53.54	53.80	-3	6,846	-0.04%
2022/03/24	37.1	55.00	41	54.75	53.70	-3.9	6,702	-0.06%
2022/03/23	14.1	54.11	20.1	54.42	54.70	-6.1	6,272	-0.10%
2022/03/22	34.1	53.75	31.1	54.39	54.90	3	5,971	0.05%
2022/03/21	188.1	53.43	213.2	53.63	54.10	-25.1	5,535	-0.45%	大買/大賣/
2022/03/18	35.1	50.85	59	50.59	50.80	-24	4,688	-0.51%
2022/03/17	33	51.31	16.1	50.99	51.10	16.9	4,392	0.39%
2022/03/16	138.1	51.92	187.3	51.99	51.90	-49.3	4,011	-1.23%	大買/大賣/
2022/03/15	25.1	49.94	25	49.49	49.10	0.1	3,156	0.00%
2022/03/14	23	47.28	19	48.42	50.10	4	2,651	0.15%
2022/03/11	20	45.32	10	45.54	45.55	10	2,123	0.47%
2022/03/10	8	44.16	34	44.00	44.45	-26	1,991	-1.31%
2022/03/09	3	41.87	1	42.20	42.25	2	1,908	0.10%
2022/03/08	3.2	41.31	9	41.70	41.50	-5.9	1,950	-0.30%
2022/03/07	2	42.75	5	43.30	42.75	-3	1,903	-0.16%
2022/03/04	7	43.71	21	43.78	43.75	-14	1,915	-0.73%
2022/03/03	0	0.00	10	43.35	43.30	-10	1,922	-0.52%
2022/03/02	3	42.50	21	42.55	42.60	-18	1,946	-0.92%
2022/03/01	12	42.48	0	0.00	42.55	12	1,975	0.61%
2022/02/18	0.3	43.10	0	0.00	43.05	0.3	2,176	0.01%
2022/02/17	1	43.35	0	0.00	43.20	1	2,319	0.04%
2022/02/11	1	43.85	0	0.00	43.70	1	2,526	0.04%
2022/02/10	1	43.90	1	44.20	43.65	0	2,606	0.00%
2022/02/09	0	0.00	1	43.75	44.00	-1	2,656	-0.04%
2022/02/08	1	42.70	3	43.40	43.70	-2	2,668	-0.07%
2022/02/07	1	42.80	1.2	42.32	42.90	-0.2	2,678	-0.01%
2022/01/24	2	41.33	1	42.00	41.85	1	2,822	0.04%
2022/01/21	4	42.46	0	0.00	42.30	4	2,841	0.14%
2022/01/17	3	43.30	0	0.00	43.45	3	3,308	0.09%
2022/01/14	2	43.63	0	0.00	43.50	2	3,482	0.06%
2022/01/12	0	0.00	15	44.49	44.35	-15	4,166	-0.36%
2022/01/11	0	0.00	0	45.00	44.50	0	4,173	0.00%
2022/01/07	0	44.85	0	0.00	44.70	0	4,168	0.00%
2022/01/06	12	45.25	1	45.10	45.20	11	4,178	0.26%
2022/01/05	5	45.51	2	45.55	45.35	3	4,189	0.07%
2022/01/04	0.3	44.95	0	0.00	45.10	0.3	4,176	0.01%
2022/01/03	0	44.95	1	44.95	44.85	-1	4,206	-0.02%
2021/12/29	0	45.30	1	45.20	45.35	-1	4,370	-0.02%
2021/12/28	2	44.95	1	44.95	44.80	1	4,372	0.02%
2021/12/24	5	44.90	0	0.00	44.90	5	4,811	0.10%
2021/12/23	1	44.75	7	44.80	44.80	-6	5,005	-0.12%
2021/12/20	1	43.30	1	44.15	43.30	0	5,282	0.00%
2021/12/17	2	43.13	0	0.00	43.05	2	5,268	0.04%
2021/12/16	0	0.00	2	43.70	43.05	-2	5,253	-0.04%
2021/12/15	1.2	43.51	1	43.55	43.55	0.2	5,231	0.00%
2021/12/14	2.1	43.30	0	0.00	43.25	2.1	5,238	0.04%
2021/12/13	4	43.44	1	43.60	43.30	3	5,242	0.06%
2021/12/10	1.2	43.88	1	43.90	43.70	0.2	5,235	0.00%
2021/12/09	3	43.80	1	44.05	43.75	2	5,229	0.04%
2021/12/08	3.3	44.94	0	0.00	44.30	3.3	5,196	0.06%
2021/12/03	1	45.00	9	45.00	44.95	-8	5,122	-0.16%
2021/12/02	2	46.00	2	44.85	44.80	0	5,147	0.00%
2021/11/29	0	0.00	4	43.81	44.50	-4	5,193	-0.08%
2021/11/26	2.2	44.91	3.1	45.10	44.70	-0.9	5,164	-0.02%
2021/11/25	0	0.00	0.3	45.82	45.70	-0.3	5,134	-0.01%
2021/11/24	1	45.50	2	45.60	45.75	-1	5,148	-0.02%
2021/11/23	6.3	45.86	5	45.50	45.95	1.3	5,135	0.02%
2021/11/22	2.1	45.55	1.8	44.96	45.55	0.3	5,109	0.01%
2021/11/19	0	0.00	10	45.11	45.00	-10	5,067	-0.20%
2021/11/17	0	0.00	5.1	45.31	45.55	-5.1	5,015	-0.10%
2021/11/16	20.1	44.76	8.3	45.04	45.65	11.8	4,981	0.24%
2021/11/15	2	43.40	1	43.50	43.95	1	4,853	0.02%
2021/11/12	3.1	43.33	4.1	43.23	43.60	-1	4,821	-0.02%
2021/11/11	9.1	42.79	1	43.45	43.25	8.1	4,783	0.17%
2021/11/09	11.1	42.38	17.1	42.56	42.55	-6.1	4,734	-0.13%
2021/11/08	0.1	41.85	6	41.88	42.05	-5.9	4,663	-0.13%
2021/11/05	2	41.20	4	41.00	41.25	-2	4,663	-0.04%
2021/11/04	1	41.10	2	41.00	40.95	-1	4,715	-0.02%
2021/11/03	3	41.10	1	41.15	41.15	2	4,743	0.04%
2021/11/02	8	41.86	2.3	41.70	41.25	5.7	4,741	0.12%
2021/11/01	15	41.67	13	41.65	42.05	2	4,685	0.04%
2021/10/29	32.2	41.06	6	40.95	41.15	26.2	4,661	0.56%
2021/10/28	23.2	40.43	9	40.40	41.10	14.2	4,626	0.31%
2021/10/27	6.3	39.43	2	39.70	39.75	4.3	4,571	0.09%
2021/10/26	13	39.54	62	39.36	39.35	-49	4,630	-1.06%
2021/10/25	6.3	40.28	0	0.00	40.20	6.3	4,527	0.14%
2021/10/22	6	41.46	1	41.45	41.50	5	4,748	0.11%
2021/10/21	30.6	41.45	25	41.57	41.30	5.6	4,695	0.12%
2021/10/19	0	0.00	1	46.15	46.50	-1	4,018	-0.02%
2021/10/18	1	45.45	1	46.45	45.75	0	4,021	0.00%
2021/10/15	0	0.00	1	45.90	45.75	-1	4,047	-0.02%
2021/10/14	3	45.45	0	0.00	45.40	3	4,070	0.07%
2021/10/13	0	0.00	1	46.70	45.85	-1	4,126	-0.02%
2021/10/12	1	46.50	1	46.80	46.25	0	4,124	0.00%
2021/10/08	2	47.25	0	0.00	46.90	2	4,124	0.05%
2021/10/07	1	47.60	1	46.95	47.80	0	4,125	0.00%
2021/10/06	5	47.53	4	47.74	46.50	1	4,154	0.02%
2021/10/05	1	46.55	0	0.00	46.20	1	4,050	0.02%
2021/10/04	2.1	46.64	1	47.00	46.40	1.1	4,066	0.03%
2021/10/01	16.1	48.83	8	48.99	46.50	8.1	4,025	0.20%
2021/09/30	7	48.97	23	48.86	48.75	-16	3,694	-0.43%
2021/09/29	3	48.92	30	48.85	48.70	-27	3,488	-0.77%
2021/09/28	0	0.00	5	46.74	47.05	-5	3,193	-0.16%
2021/09/24	13	47.00	13	46.40	46.25	0	3,263	0.00%
2021/09/23	1	46.00	0	0.00	46.10	1	3,285	0.03%
2021/09/22	1	45.40	0	0.00	45.60	1	3,337	0.03%
2021/09/15	0	0.00	1	45.40	46.05	-1	3,606	-0.03%
2021/09/14	0	0.00	1	45.25	45.50	-1	3,755	-0.03%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/09	0	0.00	4	44.94	45.10	-4	4,336	-0.09%
2021/09/08	3	45.20	0	0.00	45.00	3	4,384	0.07%
2021/09/07	1	46.05	2	46.18	46.00	-1	4,414	-0.02%
2021/09/06	2	48.25	0	0.00	47.85	2	4,409	0.05%
2021/09/03	1	48.75	0	0.00	48.70	1	4,376	0.02%
2021/09/02	1	48.80	0	0.00	48.50	1	4,359	0.02%
2021/08/31	0	0.00	5.3	48.74	49.00	-5.3	4,429	-0.12%
2021/08/27	0	0.00	1	47.75	47.70	-1	4,510	-0.02%
2021/08/26	1	48.00	0	0.00	47.60	1	4,563	0.02%
2021/08/24	2	46.90	0	0.00	47.35	2	4,633	0.04%
2021/08/19	1	46.20	0	0.00	46.00	1	4,764	0.02%
2021/08/18	1	45.50	0	0.00	46.70	1	4,801	0.02%
2021/08/17	2	46.05	0	0.00	46.15	2	4,891	0.04%
2021/08/16	3	46.50	0	0.00	46.45	3	4,928	0.06%
2021/08/13	8	47.74	2	47.10	47.10	6	4,912	0.12%
2021/08/12	1	47.51	2	47.43	47.60	-1	4,969	-0.02%
2021/08/11	1	47.80	0	0.00	47.35	1	5,088	0.02%
2021/08/10	1	48.45	0	0.00	48.20	1	5,155	0.02%
2021/08/09	4	49.50	11	49.56	49.20	-7	5,268	-0.13%
2021/08/06	8	50.08	0	50.30	50.00	8	5,382	0.15%
2021/08/05	1	50.60	10	50.70	50.60	-9	5,546	-0.16%
2021/08/04	3.1	50.84	2	51.20	50.90	1.1	5,830	0.02%
2021/08/03	0	0.00	6	50.20	50.20	-6	5,928	-0.10%
2021/08/02	2	50.00	2	50.30	50.10	0	5,988	0.00%
2021/07/30	0	0.00	33	49.85	50.50	-33	6,044	-0.55%
2021/07/29	6.1	50.45	45	50.00	50.20	-38.9	6,132	-0.63%
2021/07/28	84	51.23	11	50.80	50.30	73	6,125	1.19%
2021/07/27	20	50.18	0	0.00	51.00	20	6,037	0.33%
2021/07/26	2	49.90	2	50.25	49.75	0	6,042	0.00%
2021/07/22	1	49.10	1	49.05	49.20	0	6,195	0.00%
2021/07/21	7.1	49.60	7.5	49.26	49.05	-0.4	6,317	-0.01%
2021/07/20	10	50.13	1	50.30	49.80	9	6,381	0.14%
2021/07/19	11.2	50.72	2	51.00	50.80	9.2	6,457	0.14%
2021/07/16	1	50.20	2	50.25	50.20	-1	6,657	-0.02%
2021/07/15	0	0.00	3	49.68	50.20	-3	6,934	-0.04%
2021/07/14	1.1	49.83	1	49.30	49.05	0.1	7,047	0.00%
2021/07/13	6	50.37	2	50.35	49.70	4	7,214	0.06%
2021/07/12	1	49.70	0.1	49.90	49.70	1	7,453	0.01%
2021/07/09	3	49.03	0	0.00	49.10	3	7,525	0.04%
2021/07/08	6	49.72	2	49.95	49.80	4	7,848	0.05%
2021/07/07	2	49.90	10	50.30	49.90	-8	8,285	-0.10%
2021/07/06	0	0.00	2	50.00	49.90	-2	8,754	-0.02%
2021/07/05	10	50.14	1	50.30	50.40	9	9,480	0.09%
2021/07/02	1	49.90	0	0.00	50.00	1	9,650	0.01%
2021/07/01	5	50.36	0	0.00	50.00	5	9,895	0.05%
2021/06/30	1	50.90	0	0.00	50.80	1	10,034	0.01%
2021/06/28	3	50.70	1	51.10	51.00	2	10,209	0.02%
2021/06/25	3	52.37	0	0.00	52.30	3	10,177	0.03%
2021/06/24	1	52.60	0	0.00	52.30	1	10,163	0.01%
2021/06/23	10	52.34	14	52.63	53.00	-4	10,154	-0.04%
2021/06/22	5	52.96	23.3	52.06	53.00	-18.3	10,174	-0.18%
2021/06/21	3	49.85	0	0.00	50.20	3	9,833	0.03%
2021/06/18	18	51.21	0	0.00	50.40	18	9,937	0.18%
2021/06/17	5	50.42	1	51.00	51.30	4	10,040	0.04%
2021/06/16	1	50.30	10	50.40	49.95	-9	10,130	-0.09%
2021/06/15	0	0.00	5	50.00	50.00	-5	10,400	-0.05%
2021/06/11	7	49.99	6	49.75	50.00	1	10,559	0.01%
2021/06/10	3	49.15	3	49.13	49.15	0	10,789	0.00%
2021/06/09	2.1	48.99	1	48.65	48.70	1.1	11,185	0.01%
2021/06/08	10	49.50	10	50.40	49.40	0	11,737	0.00%
2021/06/07	10	49.55	2	50.00	50.00	8	12,061	0.07%
2021/06/04	5	51.06	2	51.40	50.30	3	12,105	0.02%
2021/06/03	11	50.78	0	0.00	50.70	11	12,176	0.09%
2021/06/02	4	51.10	3	51.07	51.00	1	12,397	0.01%
2021/06/01	1	51.30	9	51.68	51.50	-8	12,559	-0.06%
2021/05/27	18	50.80	19	50.94	51.50	-1	13,815	-0.01%
2021/05/26	2	50.05	0	0.00	50.40	2	13,869	0.01%
2021/05/25	4.1	49.15	4	49.40	49.80	0.1	13,915	0.00%
2021/05/24	1	48.40	0	0.00	48.35	1	14,033	0.01%
2021/05/21	0	0.00	0	47.95	48.10	0	14,176	0.00%
2021/05/20	5	48.32	5	48.26	47.55	0	14,394	0.00%
2021/05/19	43	48.28	13	48.26	48.80	30	14,474	0.21%
2021/05/18	16	46.30	48	46.45	47.45	-32	14,584	-0.22%
2021/05/17	6	44.64	4	45.00	44.65	2	14,712	0.01%
2021/05/14	29	49.17	68	48.78	47.50	-39	14,647	-0.27%
2021/05/13	7	45.86	29	47.03	47.00	-22	14,627	-0.15%
2021/05/12	25	46.76	18	46.70	45.75	7	14,724	0.05%
2021/05/11	11	50.14	5	49.22	49.20	6	14,627	0.04%
2021/05/10	5	52.56	6	52.73	52.00	-1	15,070	-0.01%
2021/05/07	4	52.13	1	52.50	52.50	3	15,779	0.02%
2021/05/06	20	51.62	18	52.22	51.70	2	15,779	0.01%
2021/05/05	8	49.48	11	49.81	49.50	-3	15,623	-0.02%
2021/05/04	8	49.35	7.3	50.52	49.35	0.7	15,716	0.00%
2021/05/03	12	52.42	7	52.47	52.00	5	15,725	0.03%
2021/04/29	3	53.53	22	53.49	53.50	-19	15,766	-0.12%
2021/04/28	12	53.48	9	53.60	53.50	3	15,790	0.02%
2021/04/27	5	54.20	6	54.18	54.10	-1	15,841	-0.01%
2021/04/26	4	54.05	20	54.15	54.20	-16	15,879	-0.10%
2021/04/23	10	53.77	3	53.80	53.70	7	16,025	0.04%
2021/04/22	21	55.06	11	55.59	54.10	10	16,084	0.06%
2021/04/21	22	56.41	11	56.87	56.30	11	15,904	0.07%
2021/04/20	11	55.68	10	55.69	56.00	1	15,756	0.01%
2021/04/19	7	56.07	5	56.10	56.30	2	15,798	0.01%
2021/04/16	25	55.09	13	55.38	56.10	12	15,903	0.08%
2021/04/15	6	53.97	6	54.22	53.70	0	15,762	0.00%
2021/04/14	15.5	54.30	5	54.12	54.10	10.5	15,998	0.07%
2021/04/13	22	56.97	19.1	56.89	55.40	2.9	16,006	0.02%
2021/04/12	27	56.80	30	56.63	56.40	-3	15,934	-0.02%
2021/04/09	29	55.99	50.3	55.97	57.30	-21.3	16,319	-0.13%
2021/04/08	12	54.80	53	54.53	54.30	-41	16,049	-0.26%
2021/04/07	19	54.21	7	54.43	54.40	12	16,015	0.07%
2021/04/06	3	53.50	6	53.73	53.40	-3	16,165	-0.02%
2021/04/01	5	52.54	3	52.73	52.70	2	16,164	0.01%
2021/03/31	19.2	53.64	15	53.59	52.80	4.2	16,177	0.03%
2021/03/30	7	53.26	2	53.40	53.50	5	16,210	0.03%
2021/03/29	23.1	53.24	11	53.56	53.50	12.1	16,443	0.07%
2021/03/26	5	52.20	6	52.70	52.60	-1	16,622	-0.01%
2021/03/25	17	51.82	6	51.72	51.80	11	16,865	0.06%
2021/03/24	13	53.36	1	53.49	53.20	12	17,349	0.07%
2021/03/23	10	53.73	16	53.91	53.90	-6	17,498	-0.03%
2021/03/22	11	53.54	2	53.94	53.20	9	17,696	0.05%
2021/03/19	14	54.15	4.1	54.18	54.00	9.9	18,236	0.05%
2021/03/18	27.1	54.81	50	55.08	55.00	-22.9	18,672	-0.12%
2021/03/17	16	54.11	14.1	54.37	53.80	1.9	19,532	0.01%
2021/03/16	48	55.15	13	55.02	54.70	35	20,212	0.17%
2021/03/15	15	55.37	9	55.69	55.10	6	20,601	0.03%
2021/03/12	51	55.14	61	54.91	54.60	-10	21,284	-0.05%
2021/03/11	20	53.76	22	53.36	53.10	-2	21,124	-0.01%
2021/03/10	3	52.70	2	52.60	52.00	1	21,286	0.00%
2021/03/09	15.1	52.22	11	52.06	51.80	4.1	21,847	0.02%
2021/03/08	21	52.35	35.1	52.09	51.90	-14.1	21,986	-0.06%
2021/03/05	17	51.91	2	51.45	51.40	15	22,218	0.07%
2021/03/04	54	53.73	17	53.41	52.70	37	22,943	0.16%
2021/03/03	37.1	53.08	20	52.77	53.90	17.1	23,991	0.07%
2021/03/02	7	50.83	28	50.59	50.20	-21	24,507	-0.09%
2021/02/26	8	50.34	5	50.46	50.10	3	26,263	0.01%
2021/02/25	0	50.64	23	50.67	50.40	-23	26,622	-0.09%
2021/02/24	3	51.20	8	50.65	50.40	-5	26,877	-0.02%
2021/02/23	17	51.81	4	51.48	51.70	13	27,023	0.05%
2021/02/22	3	50.73	3	51.37	51.40	0	27,601	0.00%
2021/02/19	24.2	50.24	11	50.27	50.00	13.2	27,761	0.05%
2021/02/18	11	49.78	24	49.88	50.50	-13	27,860	-0.05%
2021/02/17	18	48.56	6	49.15	49.30	12	27,884	0.04%
2021/02/05	3	47.55	3	47.72	47.55	0	27,902	0.00%
2021/02/04	5.1	47.66	5	47.36	47.45	0.1	28,067	0.00%
2021/02/03	15	48.07	13	47.72	47.20	2	28,193	0.01%
2021/02/02	22	47.01	10	47.08	46.70	12	28,299	0.04%
2021/02/01	41	46.50	21	46.63	46.75	20	28,457	0.07%
2021/01/29	12	48.58	51.1	49.63	47.90	-39.1	28,128	-0.14%
2021/01/28	16	46.76	2.1	46.73	46.55	13.9	28,220	0.05%
2021/01/27	1	46.95	1	47.50	47.70	0	28,560	0.00%
2021/01/26	3.2	47.40	1	47.75	47.15	2.2	29,167	0.01%
2021/01/25	3	47.50	53	47.33	48.10	-50	29,673	-0.17%
2021/01/22	7	46.38	37	46.81	46.45	-30	30,115	-0.10%
2021/01/21	3	45.68	2	45.40	45.40	1	30,797	0.00%
2021/01/20	25	46.50	3	45.95	45.30	22	32,476	0.07%
2021/01/19	19	47.61	16	48.36	47.55	3	32,656	0.01%
2021/01/18	24	47.80	39	46.02	47.65	-15	33,008	-0.05%
2021/01/15	10	47.25	2	47.80	47.05	8	33,369	0.02%
2021/01/14	1	48.20	1	48.10	48.10	0	33,472	0.00%
2021/01/13	43	48.09	10	48.15	48.20	33	33,635	0.10%
2021/01/12	4	49.00	2	48.70	48.25	2	33,857	0.01%
2021/01/11	4	49.54	14	49.40	49.45	-10	34,026	-0.03%
2021/01/08	5	47.98	7	48.36	48.20	-2	34,121	-0.01%
2021/01/07	17	48.13	11	48.78	47.75	6	34,457	0.02%
2021/01/06	12	47.54	6	47.28	47.10	6	35,051	0.02%
2021/01/05	21	49.35	23	48.52	48.65	-2	35,154	-0.01%
2021/01/04	36	50.83	15	49.74	49.10	21	35,607	0.06%
2020/12/31	19	54.09	11	53.80	53.60	8	35,064	0.02%
2020/12/30	0	0.00	7	55.80	56.20	-7	34,948	-0.02%
2020/12/29	14	56.24	6	55.60	55.90	8	35,653	0.02%
2020/12/28	6	55.67	10	55.69	55.20	-4	35,848	-0.01%
2020/12/25	13	54.95	14	54.76	54.60	-1	36,510	0.00%
2020/12/24	15	55.33	26	54.86	54.70	-11	36,688	-0.03%
2020/12/23	10	54.56	5	54.46	54.30	5	36,828	0.01%
2020/12/22	5	55.10	19	53.51	53.10	-14	37,382	-0.04%
2020/12/21	8	55.29	4	55.40	55.50	4	37,567	0.01%
2020/12/18	16	55.20	40	55.06	55.80	-24	38,202	-0.06%
2020/12/17	30	52.98	3	53.03	53.00	27	38,116	0.07%
2020/12/16	17	53.79	19	53.92	54.20	-2	38,160	-0.01%
2020/12/15	19.2	53.24	16	52.61	51.80	3.2	38,056	0.01%
2020/12/14	32	55.69	20	55.52	55.60	12	37,801	0.03%
2020/12/11	112.2	57.26	91	60.21	55.80	21.2	37,521	0.06%	大買/
2020/12/10	29	63.63	28.8	63.51	61.70	0.3	36,688	0.00%
2020/12/09	18	61.59	14.6	63.14	63.30	3.4	36,539	0.01%
2020/12/08	29	60.49	35	60.73	61.50	-6	37,342	-0.02%
2020/12/07	10	57.27	19	57.30	58.20	-9	37,134	-0.02%
2020/12/04	20	57.93	35	57.60	57.30	-15	37,103	-0.04%
2020/12/03	56	59.31	118	58.99	58.30	-62	37,234	-0.17%	大賣/
2020/12/02	32	57.64	17	57.75	57.40	15	37,364	0.04%
2020/12/01	17	57.96	12	58.08	58.00	5	38,275	0.01%
2020/11/30	44	58.31	58.3	58.37	58.50	-14.3	38,300	-0.04%
2020/11/27	394	58.36	415.3	58.49	56.70	-21.2	37,928	-0.06%	大買/大賣/
2020/11/26	137	56.31	141	56.38	55.60	-4	37,034	-0.01%	大買/大賣/
2020/11/25	363	55.29	437.1	54.98	56.10	-74.1	36,177	-0.20%	大買/大賣/
2020/11/24	48	50.93	33	51.37	51.00	15	34,519	0.04%
2020/11/23	33	50.75	1	49.65	50.90	32	34,095	0.09%
2020/11/20	27	49.88	11	50.17	49.65	16	33,763	0.05%
2020/11/19	52	50.68	20	50.45	50.30	32	33,458	0.10%
2020/11/18	3	49.43	52	48.77	49.75	-49	32,719	-0.15%
2020/11/17	3	47.90	26	47.95	47.65	-23	32,390	-0.07%
2020/11/16	35	47.95	0	0.00	47.55	35	32,271	0.11%
2020/11/13	26	48.37	41	46.74	48.55	-15	32,114	-0.05%
2020/11/12	9	47.84	1	47.30	47.20	8	32,031	0.02%
2020/11/11	12	48.78	15	48.01	48.65	-3	32,081	-0.01%
2020/11/10	19	48.64	19	48.61	48.80	0	32,097	0.00%
2020/11/09	9	50.09	12	50.11	49.85	-3	31,720	-0.01%
2020/11/06	7	49.96	4	49.64	50.00	3	31,373	0.01%
2020/11/05	18	50.04	44	50.44	50.20	-26	31,123	-0.08%
2020/11/04	15	49.85	6	49.66	49.00	9	30,304	0.03%
2020/11/03	74	50.18	14	49.88	49.60	60	29,905	0.20%
2020/11/02	57	49.00	23	48.80	49.05	34	29,259	0.12%
2020/10/30	57	49.69	51	49.55	48.15	6	28,635	0.02%
2020/10/29	22	51.96	162	51.57	51.90	-140	27,928	-0.50%	大賣/鉅額交易
2020/10/28	278	52.76	314	52.87	53.00	-36	27,143	-0.13%	大買/大賣/
2020/10/27	22	49.53	26	49.23	48.75	-4	25,399	-0.02%
2020/10/26	35.3	49.21	11	49.38	49.45	24.3	25,117	0.10%
2020/10/23	31	47.92	27	48.12	49.00	4	24,608	0.02%
2020/10/22	27	46.62	9	47.09	47.00	18	24,019	0.07%
2020/10/21	12	46.64	7.2	46.17	46.10	4.8	23,783	0.02%
2020/10/20	6	46.06	5	46.29	45.90	1	23,587	0.00%
2020/10/19	21	47.51	6	47.23	47.25	15	23,359	0.06%
2020/10/16	15	48.03	26	48.19	47.40	-11	23,270	-0.05%
2020/10/15	29	49.56	14	50.65	49.30	15	22,868	0.07%
2020/10/14	26	50.73	19	50.99	50.70	7	22,361	0.03%
2020/10/13	35.1	48.69	27	49.01	49.40	8.1	21,443	0.04%
2020/10/12	156	49.34	15	48.79	49.40	141	20,980	0.67%	大買/鉅額交易
2020/10/08	14	46.86	20	46.61	47.00	-6	20,214	-0.03%
2020/10/07	47	46.31	8	46.31	46.55	39	19,873	0.20%
2020/10/06	95.1	47.24	117	46.98	46.90	-21.9	19,520	-0.11%	大賣/
2020/10/05	24	44.09	17	44.35	45.60	7	18,668	0.04%
2020/09/30	181	43.84	220	43.91	42.70	-39	18,081	-0.22%	大買/大賣/
2020/09/29	7.1	42.37	5	41.98	41.65	2.1	17,218	0.01%
2020/09/28	126	42.37	37	42.54	43.10	89	16,997	0.52%	大買/
2020/09/25	53	44.61	118	42.34	42.65	-65	16,664	-0.39%	大賣/
2020/09/24	98	46.09	76	46.13	44.75	22	15,808	0.14%
2020/09/23	241	47.28	236	47.36	47.10	5	15,373	0.03%	大買/大賣/
2020/09/22	218.4	48.90	187	49.02	48.40	31.4	14,434	0.22%	大買/大賣/
2020/09/21	37.1	52.03	18	51.92	51.50	19.1	13,840	0.14%
2020/09/18	27.3	51.74	7	51.43	51.20	20.3	13,532	0.15%
2020/09/17	15	52.10	12.1	51.51	51.30	2.9	13,284	0.02%
2020/09/16	3	51.53	5	51.54	51.60	-2	12,833	-0.02%
2020/09/15	7.3	51.16	6	51.60	52.00	1.3	12,553	0.01%
2020/09/14	159.2	50.96	155.1	51.09	51.50	4.1	12,216	0.03%	大買/大賣/
2020/09/11	279.1	54.70	322	54.36	52.40	-42.9	11,514	-0.37%	大買/大賣/
2020/09/10	25	50.02	28.1	52.01	53.40	-3.1	10,049	-0.03%
2020/09/09	51	49.74	37	49.97	49.75	14	9,160	0.15%
2020/09/08	41	49.90	47	49.19	48.50	-6	8,760	-0.07%
2020/09/07	52	49.54	86	50.19	51.00	-34	8,130	-0.42%
2020/09/04	395	46.87	413	46.95	46.60	-18	7,381	-0.24%	大買/大賣/
2020/09/03	64	43.22	57	43.33	44.30	7	6,205	0.11%
2020/09/02	44.1	40.50	48.2	41.37	42.15	-4.1	5,672	-0.07%
2020/09/01	37	39.41	59	39.38	39.95	-22	5,137	-0.43%
2020/08/31	63	36.80	112	36.92	37.60	-49	4,513	-1.09%	大賣/
2020/08/28	11	33.68	36	34.08	34.55	-25	4,125	-0.61%
2020/08/27	7	32.97	6	33.15	33.00	1	3,918	0.03%
2020/08/26	8	32.58	0	0.00	32.60	8	3,893	0.21%
2020/08/25	5	32.85	12	33.30	32.75	-7	3,897	-0.18%
2020/08/24	15	32.72	3	32.75	32.80	12	3,914	0.31%
2020/08/21	6	32.80	3	32.88	32.75	3	4,006	0.07%
2020/08/20	12	33.62	11	33.06	32.65	1	3,967	0.03%
2020/08/19	2	34.20	8	34.49	34.25	-6	3,841	-0.16%
2020/08/18	42	34.51	17	34.98	34.05	25	3,756	0.67%
2020/08/17	11	32.93	5	32.98	34.50	6	3,596	0.17%
2020/08/14	1	31.25	4	31.35	31.40	-3	3,273	-0.09%
2020/08/13	29	31.15	0	0.00	31.10	29	3,029	0.96%
2020/08/12	1	30.70	1	30.75	31.25	0	3,091	0.00%
2020/08/11	4	31.13	3	30.65	31.10	1	3,108	0.03%
2020/08/10	5	31.03	0	0.00	31.10	5	3,180	0.16%
2020/08/07	4	31.01	1	30.85	30.70	3	3,199	0.09%
2020/08/06	0	0.00	1	30.90	30.90	-1	3,250	-0.03%
2020/08/05	5	30.84	4	30.90	30.90	1	3,318	0.03%
2020/08/04	3	30.80	14	31.02	30.90	-11	3,392	-0.32%
2020/08/03	15	30.90	12	30.91	30.90	3	3,406	0.09%
2020/07/31	5	30.69	2	30.60	30.60	3	3,347	0.09%
2020/07/30	5	30.39	0	0.00	30.45	5	3,316	0.15%
2020/07/28	0	0.00	3	29.10	29.10	-3	3,251	-0.09%
2020/07/24	10	30.73	0	0.00	30.35	10	3,252	0.31%
2020/07/23	17	30.88	7	30.95	31.55	10	3,207	0.31%
2020/07/22	8	30.06	20	29.87	30.75	-12	3,084	-0.39%
2020/07/15	1	30.00	1	29.90	28.90	0	2,787	0.00%
2020/07/14	2	28.50	0	0.00	28.70	2	2,724	0.07%
2020/07/10	1	28.60	1	29.05	28.90	0	2,733	0.00%
2020/07/09	1	29.05	0	0.00	28.90	1	2,707	0.04%
2020/07/08	0	0.00	5	28.57	28.55	-5	2,702	-0.19%
2020/07/07	7	28.46	2	28.60	28.50	5	2,705	0.18%
2020/07/03	1	28.00	0	0.00	28.05	1	2,658	0.04%
2020/07/02	10	27.90	2	28.30	28.30	8	2,692	0.30%
2020/07/01	1	27.60	0	0.00	27.70	1	2,666	0.04%
2020/06/30	10	27.60	0	0.00	27.65	10	2,676	0.37%
2020/06/24	1	27.65	0	0.00	27.60	1	2,711	0.04%
2020/06/15	0	0.00	1	27.50	27.40	-1	2,895	-0.03%
2020/06/12	1	27.45	0	0.00	27.40	1	2,906	0.03%
2020/06/11	1	27.90	0	0.00	28.20	1	2,896	0.03%
2020/06/09	0	0.00	20	28.96	29.00	-20	2,968	-0.67%
2020/06/08	7	29.40	11	29.55	29.05	-4	3,081	-0.13%
2020/06/05	7	29.12	2	29.10	29.20	5	3,054	0.16%
2020/06/04	11	28.34	8	28.24	28.30	3	3,067	0.10%
2020/06/03	0	0.00	4	28.05	28.10	-4	3,093	-0.13%
2020/06/02	4	28.65	0	0.00	28.15	4	3,074	0.13%
2020/06/01	7	28.71	0	0.00	28.65	7	3,033	0.23%
2020/05/29	27	28.96	36	28.79	28.50	-9	3,015	-0.30%
2020/05/28	28	29.08	6	28.93	29.20	22	2,941	0.75%
2020/05/27	0	0.00	1	28.10	28.00	-1	2,845	-0.04%
2020/05/26	10.3	27.70	0	0.00	27.60	10.3	2,843	0.36%
2020/05/25	8	27.70	8.8	27.64	27.70	-0.8	2,892	-0.03%
2020/05/21	28	27.69	0	0.00	27.65	28	2,917	0.96%
2020/05/15	3	27.70	1	27.50	27.55	2	2,868	0.07%
2020/05/12	3	27.22	8	26.84	27.65	-5	2,768	-0.18%
2020/05/11	1	26.40	7	26.99	27.20	-6	2,698	-0.22%
2020/05/08	13	25.95	0	0.00	26.00	13	2,614	0.50%
2020/05/06	1	25.10	3	25.22	25.05	-2	2,663	-0.08%
2020/05/05	2	25.43	2	25.65	25.35	0	2,800	0.00%
2020/05/04	2	24.90	0	0.00	24.85	2	2,837	0.07%
2020/04/30	5	25.23	0	0.00	25.30	5	2,910	0.17%
2020/04/28	10	24.95	0	0.00	24.95	10	2,994	0.33%
2020/04/20	0	0.00	18	24.40	24.50	-18	3,495	-0.51%
2020/04/17	0	0.00	3	24.40	24.40	-3	3,533	-0.08%
2020/04/16	8	24.10	0	0.00	24.30	8	3,575	0.22%
2020/04/13	10	23.55	0	0.00	23.55	10	3,712	0.27%
2020/04/08	0	0.00	0.1	23.35	23.35	-0.1	3,904	0.00%
2020/04/07	0	0.00	1	23.05	23.15	-1	4,070	-0.02%
2020/04/06	3	22.35	2	22.20	22.25	1	4,032	0.02%
2020/03/25	1	22.00	0	0.00	21.85	1	3,996	0.03%
2020/03/24	3	21.30	0	0.00	20.85	3	3,954	0.08%
2020/03/23	2	20.50	0	0.00	20.70	2	3,969	0.05%
2020/03/18	0	0.00	1	21.70	21.85	-1	3,853	-0.03%
2020/03/17	0	0.00	26	21.62	21.70	-26	3,843	-0.68%
2020/03/16	1	22.20	78	22.16	22.20	-77	3,825	-2.01%
2020/03/12	0	0.00	21	23.21	23.45	-21	3,674	-0.57%
2020/03/11	7	25.04	1	24.65	24.60	6	3,549	0.17%
2020/03/10	1	25.00	1	24.55	25.00	0	3,530	0.00%
2020/03/09	20	25.59	0	0.00	25.05	20	3,467	0.58%
2020/03/06	5	26.05	0	0.00	26.05	5	3,436	0.15%
2020/03/03	0	0.00	20	26.30	26.35	-20	3,466	-0.58%
2020/03/02	0	0.00	2	25.90	25.80	-2	3,465	-0.06%
2020/02/27	11	26.35	0	0.00	26.00	11	3,421	0.32%
2020/02/26	1	26.55	0	0.00	26.55	1	3,373	0.03%
2020/02/24	0	0.00	6	26.93	26.75	-6	3,251	-0.18%
2020/02/21	14	27.46	0	0.00	27.30	14	3,226	0.43%
2020/02/20	50	27.76	0	0.00	27.75	50	3,208	1.56%
2020/02/19	20	27.35	0	0.00	27.50	20	3,185	0.63%
2020/02/18	0	0.00	2	28.00	27.40	-2	3,155	-0.06%
2020/02/17	2	27.85	0	0.00	28.05	2	3,170	0.06%
2020/02/14	0	0.00	9	27.48	27.45	-9	3,146	-0.29%
2020/02/13	2	27.58	0	0.00	27.55	2	3,075	0.07%
2020/02/12	0	0.00	1	28.00	28.05	-1	3,030	-0.03%
2020/02/11	16	28.20	0	0.00	28.05	16	2,997	0.53%
2020/02/10	1	27.80	0	0.00	28.20	1	2,951	0.03%
2020/02/07	8	28.53	4	28.36	28.40	4	2,903	0.14%
2020/02/06	13	28.60	13	28.82	28.70	0	2,842	0.00%
2020/02/05	0	0.00	2	27.50	27.80	-2	2,690	-0.07%
2020/02/04	2	27.33	4	27.58	27.60	-2	2,610	-0.08%
2020/02/03	2	26.50	119	26.25	26.90	-117	2,527	-4.63%	大賣/鉅額交易
2020/01/31	3	27.25	16	27.23	27.05	-13	2,446	-0.53%
2020/01/30	5	26.59	2	26.80	26.45	3	2,344	0.13%
2020/01/20	1	27.70	4	27.66	27.75	-3	2,227	-0.13%
2020/01/17	3	27.72	1	28.25	27.15	2	2,170	0.09%
2020/01/16	3	28.13	15.2	26.76	27.85	-12.2	2,020	-0.60%
2020/01/15	5	26.10	0	0.00	26.10	5	1,757	0.28%
2020/01/13	1.5	25.73	0	0.00	25.95	1.5	1,732	0.09%
2020/01/10	7	26.19	0	0.00	26.00	7	1,698	0.41%
2020/01/09	1	26.40	2	26.08	26.45	-1	1,620	-0.06%
2020/01/08	5	25.20	0	0.00	25.15	5	1,500	0.33%
2020/01/07	1	25.35	1	25.45	25.45	0	1,445	0.00%
2020/01/06	1	25.30	1	25.40	25.20	0	1,388	0.00%
2020/01/03	1	25.15	4.9	25.27	25.60	-3.9	1,351	-0.29%
2020/01/02	6	25.02	4	25.18	25.55	2	1,251	0.16%
2019/12/31	6	24.26	15	24.49	24.30	-9	1,110	-0.81%
2019/12/30	1	23.00	0	0.00	22.90	1	916	0.11%
2019/12/27	0	0.00	5	22.80	22.80	-5	899	-0.56%
2019/12/26	0	0.00	1	22.70	22.75	-1	891	-0.11%
2019/12/25	1	22.80	0	0.00	22.70	1	884	0.11%
2019/12/24	0	0.00	10	22.30	22.45	-10	856	-1.17%
2019/12/23	2	22.20	12	21.95	22.20	-10	832	-1.20%
2019/12/20	0	0.00	4	21.90	21.85	-4	805	-0.50%
2019/12/19	8	22.00	0	0.00	22.00	8	797	1.00%
2019/12/12	10	21.40	0	0.00	21.55	10	697	1.43%
2019/12/03	6	21.28	0	0.00	21.25	6	661	0.91%
2019/12/02	0	0.00	5	21.45	21.30	-5	647	-0.77%
2019/11/29	0	0.00	3	21.70	21.70	-3	628	-0.48%
2019/11/26	0.5	21.35	0	0.00	21.40	0.5	576	0.09%
2019/11/21	3	21.30	0	0.00	21.30	3	642	0.47%
2019/11/15	1	21.25	1	21.30	21.25	0	636	0.00%
2019/11/13	2	20.73	0	0.00	20.85	2	568	0.35%
2019/11/05	0	0.00	2	20.55	20.50	-2	529	-0.38%
2019/11/04	11	20.50	0	0.00	20.50	11	533	2.06%
2019/11/01	11	20.35	0	0.00	20.40	11	539	2.04%
2019/10/30	1	20.30	0	0.00	20.35	1	568	0.18%
2019/09/16	0	20.20	0	0.00	20.30	0	671	0.00%
2019/09/10	2	20.50	0	0.00	20.40	2	679	0.29%
2019/08/22	0	0.00	10	21.00	21.00	-10	632	-1.58%
2019/08/08	0	0.00	6	20.90	20.85	-6	774	-0.77%
2019/08/05	2	20.70	0	0.00	20.85	2	853	0.23%
2019/07/31	2	21.05	0	0.00	21.05	2	894	0.22%
2019/07/30	2	21.05	0	0.00	21.00	2	897	0.22%
2019/07/26	2	20.95	10	21.00	21.00	-8	905	-0.88%
2019/07/05	0	0.00	1	21.30	21.30	-1	939	-0.11%
2019/06/26	1	21.20	0	0.00	21.35	1	926	0.11%
2019/06/24	10	21.30	0	0.00	21.30	10	924	1.08%
2019/06/21	1	21.05	0	0.00	21.15	1	913	0.11%
2019/06/18	3	21.05	0	0.00	21.00	3	903	0.33%
2019/06/17	5	21.05	0	0.00	21.05	5	898	0.56%
2019/06/13	13	20.90	0	0.00	20.95	13	892	1.46%
2019/05/28	1	20.65	0	0.00	20.85	1	854	0.12%
2019/05/24	0	0.00	11	20.65	20.70	-11	803	-1.37%
2019/05/21	0	0.00	10	21.10	21.05	-10	792	-1.26%
2019/05/20	10	20.90	0	0.00	21.05	10	781	1.28%
2019/05/17	0	0.00	10	21.20	21.15	-10	749	-1.33%
2019/05/16	0	0.00	1	21.05	21.05	-1	733	-0.14%
2019/05/15	1	21.20	0	0.00	21.00	1	703	0.14%
2019/05/14	10	20.98	0	0.00	21.20	10	687	1.45%
2019/05/13	20	21.40	1	21.55	21.25	19	668	2.84%
2019/05/08	5	20.90	0	0.00	20.80	5	555	0.90%
2019/05/07	0	0.00	5	20.85	20.80	-5	553	-0.90%
2019/05/06	0	0.00	4	20.80	20.80	-4	549	-0.73%
2019/05/03	6	20.80	0	0.00	20.80	6	534	1.12%
2019/05/02	10	20.95	0	0.00	20.95	10	526	1.90%
2019/04/25	10	21.05	0	0.00	20.95	10	499	2.00%
2019/04/23	6	20.70	0	0.00	20.70	6	481	1.25%
2019/04/22	0	0.00	1	20.70	20.70	-1	474	-0.21%
2019/04/09	0	0.00	5	20.60	20.70	-5	406	-1.23%
2019/04/01	0	0.00	3	20.67	20.65	-3	406	-0.74%
2019/03/29	0	0.00	1	20.60	20.65	-1	402	-0.25%
2019/03/25	1	20.30	20	20.30	20.30	-19	403	-4.71%
2019/03/22	2	20.45	0	0.00	20.40	2	402	0.50%
2019/03/14	1	20.25	0	0.00	20.40	1	390	0.26%
2019/03/08	2	20.30	0	0.00	20.30	2	421	0.47%
2019/03/07	1	20.50	0	0.00	20.30	1	426	0.23%
2019/03/06	6	20.48	0	0.00	20.45	6	423	1.42%
2019/02/26	1	20.45	0	0.00	20.55	1	424	0.24%
2019/02/21	5	20.40	0	0.00	20.55	5	402	1.24%
2019/02/19	2	20.35	0.2	20.20	20.30	1.8	396	0.46%
2019/02/14	0	0.00	10	20.25	20.35	-10	420	-2.39%
2019/02/12	0	0.00	1	20.15	20.35	-1	428	-0.23%
2019/01/30	0	0.00	4	19.75	19.90	-4	436	-0.92%
2019/01/28	0	0.00	5	19.75	19.80	-5	441	-1.13%
2019/01/21	0	0.00	0.1	19.55	19.65	-0.1	470	-0.01%
2018/12/27	1	19.10	0	0.00	19.05	1	728	0.14%
2018/12/24	1	19.60	0	0.00	19.45	1	872	0.11%
2018/12/21	5	19.35	0	0.00	19.40	5	880	0.57%
2018/12/20	5	19.50	0	0.00	19.50	5	875	0.57%
2018/12/19	5	19.65	0	0.00	19.70	5	872	0.57%
2018/12/18	5	19.85	0	0.00	19.85	5	881	0.57%
2018/12/13	3	19.95	0	0.00	20.05	3	936	0.32%
2018/12/10	0	0.00	2	19.95	19.95	-2	937	-0.21%
2018/11/21	0	0.00	10	20.47	20.35	-10	1,019	-0.98%
2018/11/13	2	20.60	2	20.50	20.50	0	1,038	0.00%
2018/11/07	2	20.40	0	0.00	20.60	2	1,041	0.19%
2018/11/06	0	0.00	1	20.35	20.40	-1	1,039	-0.10%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/24	13	20.25	0	0.00	20.40	13	1,053	1.23%
2018/10/17	1	20.70	0	0.00	20.55	1	1,053	0.09%
2018/10/16	0	0.00	10	20.90	20.60	-10	1,065	-0.94%
2018/10/15	3	20.85	5	20.70	20.70	-2	1,073	-0.19%
2018/10/11	6	20.33	1	20.55	20.15	5	1,099	0.45%
2018/10/09	0	0.00	4	21.20	20.85	-4	1,090	-0.37%
2018/10/08	1	21.50	1	21.15	21.20	0	1,085	0.00%
2018/10/05	3	21.40	17	21.38	21.10	-14	1,073	-1.30%
2018/10/04	21	21.52	27	21.68	21.65	-6	1,037	-0.58%
2018/10/03	0	0.00	2	20.70	21.00	-2	961	-0.21%
2018/10/01	0	20.70	1	20.80	20.80	-1	1,029	-0.09%
2018/09/28	0	0.00	5	20.75	20.80	-5	1,058	-0.47%
2018/09/27	0	0.00	2	20.65	20.75	-2	1,061	-0.19%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/25	13	20.99	0	0.00	20.85	13	1,066	1.22%
2018/09/21	0	0.00	1	20.80	20.70	-1	1,046	-0.10%
2018/09/20	1	20.70	0	0.00	20.70	1	1,032	0.10%
2018/09/19	1	20.50	0	0.00	20.50	1	1,017	0.10%
2018/09/18	3	20.40	3	20.30	20.25	0	1,005	0.00%
2018/09/13	1	19.95	2	20.00	20.00	-1	1,029	-0.10%
2018/08/29	0	0.00	2	20.55	20.60	-2	1,200	-0.17%
2018/08/28	4	21.45	2	21.40	21.40	2	1,159	0.17%
2018/08/27	10	21.40	4	21.41	21.45	6	1,131	0.53%
2018/08/24	0	0.00	3	21.25	21.30	-3	1,117	-0.27%
2018/08/20	0	0.00	12	20.98	20.90	-12	1,136	-1.06%
2018/08/17	2	20.90	0.6	20.90	21.00	1.4	1,190	0.12%
2018/08/16	0	0.00	1	20.85	20.80	-1	1,174	-0.09%
2018/08/06	0	21.50	0	0.00	21.60	0	1,256	0.00%
2018/07/24	0	0.00	6	21.75	21.60	-6	1,317	-0.46%
2018/07/23	0	0.00	4	21.70	21.70	-4	1,310	-0.31%
2018/07/20	0	0.00	5.4	21.59	21.55	-5.4	1,309	-0.41%
2018/07/19	0	0.00	1	21.45	21.45	-1	1,311	-0.08%
2018/07/18	1	21.55	0	0.00	21.35	1	1,331	0.08%
2018/07/16	3	21.15	3	21.15	21.10	0	1,362	0.00%
2018/07/02	5	20.80	1	21.10	20.70	4	2,149	0.19%
2018/06/26	0	0.00	1	20.55	20.65	-1	2,626	-0.04%
2018/06/14	1	21.50	0	0.00	21.20	1	2,592	0.04%
2018/06/13	1	21.05	1	21.20	21.20	0	2,530	0.00%
2018/06/11	1	20.80	0	0.00	20.80	1	2,497	0.04%
2018/06/08	1	21.00	0	0.00	20.95	1	2,489	0.04%
2018/06/07	2	20.95	0	0.00	21.20	2	2,500	0.08%
2018/06/04	2	21.20	0	0.00	21.20	2	2,475	0.08%
2018/05/21	1	21.60	6	21.45	21.50	-5	2,407	-0.21%
2018/05/18	0	0.00	1	20.95	20.95	-1	2,405	-0.04%
2018/05/09	0	0.00	7	20.80	20.85	-7	2,387	-0.29%
2018/05/08	5	20.56	28	20.76	20.95	-23	2,394	-0.96%
2018/05/07	20	20.59	1	20.60	20.55	19	2,420	0.78%
2018/05/04	3	20.78	3	20.83	20.80	0	2,406	0.00%
2018/05/03	10	20.95	0	0.00	20.90	10	2,417	0.41%
2018/04/30	1	21.60	1	21.55	21.45	0	2,411	0.00%
2018/04/27	2	21.33	0	0.00	21.30	2	2,413	0.08%
2018/04/26	10	21.60	1	21.45	21.30	9	2,431	0.37%
2018/04/25	6	21.53	4	21.60	21.55	2	2,426	0.08%
2018/04/24	11	21.44	13	21.64	21.65	-2	2,429	-0.08%
2018/04/23	9	22.27	0	0.00	22.25	9	2,459	0.37%
2018/04/20	25	22.50	15	22.61	22.40	10	2,436	0.41%
2018/04/19	3	22.25	10	22.38	22.25	-7	2,363	-0.30%
2018/04/18	7	22.34	2	22.10	22.20	5	2,349	0.21%
2018/04/17	10	21.97	8	22.26	21.85	2	2,361	0.08%
2018/04/16	0	0.00	2	22.40	22.55	-2	2,358	-0.08%
2018/04/13	4	22.58	1	22.25	22.40	3	2,328	0.13%
2018/04/12	9	22.73	14	22.73	22.85	-5	2,309	-0.22%
2018/04/11	22	23.15	25	23.24	23.30	-3	2,292	-0.13%
2018/04/10	50	23.34	47	23.26	22.80	3	2,251	0.13%
2018/04/09	45	24.19	78	23.96	24.40	-33	2,110	-1.56%
2018/04/03	18	22.13	24	22.45	22.70	-6	1,772	-0.34%
2018/04/02	10	21.95	1	22.35	21.90	9	1,670	0.54%
2018/03/31	8	21.98	19	21.97	22.00	-11	1,676	-0.66%
2018/03/30	59	22.49	49	22.52	22.00	10	1,650	0.61%
2018/03/29	13	21.75	5	21.73	21.60	8	1,451	0.55%
2018/03/28	0	20.65	0	0.00	20.65	0	1,417	0.00%
2018/03/23	0	0.00	1	20.20	20.25	-1	1,804	-0.06%
2018/03/21	1	20.55	1	20.50	20.45	0	1,892	0.00%
2018/03/19	1	20.85	0	0.00	20.95	1	1,919	0.05%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/03/02	1	20.20	0	0.00	20.20	1	2,360	0.04%
2018/02/23	2	20.30	2	20.25	20.45	0	2,817	0.00%
2018/02/22	1	20.20	0	0.00	20.20	1	2,853	0.04%
2018/02/09	1	19.60	0	0.00	20.05	1	2,838	0.04%
2018/02/06	17	19.80	0	0.00	19.80	17	2,837	0.60%
2018/02/05	6	20.77	10	20.90	20.85	-4	2,805	-0.14%
2018/01/31	0	0.00	7	20.90	21.10	-7	2,960	-0.24%
2018/01/22	2	21.85	0	0.00	21.75	2	3,025	0.07%
2018/01/18	2	22.30	0	0.00	22.10	2	3,056	0.07%
2018/01/16	1	22.05	0	0.00	22.05	1	3,072	0.03%
2018/01/11	0	0.00	10	21.75	21.75	-10	3,218	-0.31%
2018/01/08	0	0.00	3	22.30	22.20	-3	3,341	-0.09%
2018/01/03	1	22.45	0	0.00	22.45	1	3,390	0.03%
2018/01/02	5	22.27	1.8	22.44	22.60	3.3	3,400	0.10%