南茂 (8150)-日盛-板橋券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.65
漲跌
▼1.20
漲幅
-2.56%
成交量
4,649張
產業
上市半導體類股▼6.13%
961人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南茂 (8150)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	2.2	38.93	38.60	-2.2	2,421	-0.09%
2023/04/06	0	0.00	5	38.81	39.10	-5	2,365	-0.21%
2023/03/31	3	38.05	8	38.49	38.35	-5	2,317	-0.22%
2023/03/30	0.1	37.43	3	37.30	37.50	-2.9	2,223	-0.13%
2023/03/29	1	36.95	3	36.95	37.00	-2	2,203	-0.09%
2023/03/28	1	36.65	0	0.00	36.90	1	2,230	0.04%
2023/03/27	0	0.00	5	36.95	36.90	-5	2,253	-0.22%
2023/03/23	9	36.99	0	0.00	36.90	9	2,269	0.40%
2023/03/22	0	0.00	12	37.10	37.10	-12	2,276	-0.53%
2023/03/21	2	37.15	0	0.00	37.00	2	2,272	0.09%
2023/03/17	2	35.93	0	0.00	35.95	2	2,258	0.09%
2023/03/16	0	0.00	2	35.70	35.70	-2	2,233	-0.09%
2023/03/15	0	0.00	1	36.55	36.30	-1	2,230	-0.04%
2023/03/10	0	0.00	3	37.07	37.30	-3	2,264	-0.13%
2023/03/09	4.1	37.50	10	37.60	37.60	-5.9	2,269	-0.26%
2023/03/08	5	37.40	0	0.00	37.65	5	2,280	0.22%
2023/03/07	2	37.48	0	0.00	37.70	2	2,256	0.09%
2023/03/06	0	0.00	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	0	0.00	4	36.63	36.70	-4	2,209	-0.18%
2023/03/02	0	0.00	1	36.30	36.35	-1	2,212	-0.05%
2023/03/01	2.1	35.53	4	36.13	36.05	-1.9	2,198	-0.09%
2023/02/24	3	35.95	14	36.50	36.40	-11	2,134	-0.52%
2023/02/23	3.1	36.91	8	36.91	37.00	-4.9	2,057	-0.24%
2023/02/22	1	36.21	1	36.50	36.55	0	2,048	0.00%
2023/02/21	2.1	36.25	5	36.34	36.55	-2.9	2,049	-0.14%
2023/02/20	1	35.60	25	35.65	35.80	-24	2,097	-1.14%
2023/02/17	25	35.55	4	35.41	35.60	21	2,148	0.98%
2023/02/15	3	35.30	4	35.41	35.35	-1	2,208	-0.05%
2023/02/13	1	35.20	3	35.22	35.30	-2	2,267	-0.09%
2023/02/10	2	35.90	10	35.85	35.90	-8	2,307	-0.35%
2023/02/09	0	0.00	2	35.95	35.80	-2	2,317	-0.09%
2023/02/08	1	35.90	13	35.78	35.85	-12	2,344	-0.51%
2023/02/07	0	0.00	2	35.38	35.50	-2	2,334	-0.09%
2023/02/06	1	35.70	56	35.60	35.50	-55	2,331	-2.36%
2023/02/03	9	35.83	0	0.00	36.20	9	2,314	0.39%
2023/02/02	24	35.50	6	35.54	35.80	18	2,255	0.80%
2023/02/01	0	0.00	1	34.75	34.65	-1	2,211	-0.05%
2023/01/31	2	34.53	1	34.50	34.60	1	2,197	0.05%
2023/01/30	1	33.95	1	34.05	34.05	0	2,153	0.00%
2023/01/17	1	33.60	0	0.00	33.65	1	2,158	0.05%
2023/01/16	2	33.65	19	33.68	33.65	-17	2,219	-0.77%
2023/01/13	3	33.05	1	33.10	32.95	2	2,245	0.09%
2023/01/12	1	33.40	0	0.00	33.10	1	2,357	0.04%
2023/01/11	0	0.00	2	33.80	33.80	-2	2,545	-0.08%
2023/01/10	1	34.15	3	33.87	33.80	-2	2,593	-0.08%
2023/01/09	10	33.70	0	0.00	33.70	10	2,612	0.38%
2023/01/06	0	0.00	2	33.45	33.35	-2	2,612	-0.08%
2023/01/05	2	33.15	1	33.10	33.15	1	2,647	0.04%
2023/01/04	2	33.38	1	33.30	33.40	1	2,666	0.04%
2023/01/03	7	33.53	4	33.53	33.70	3	2,694	0.11%
2022/12/30	0	0.00	1	32.95	33.50	-1	2,668	-0.04%
2022/12/29	2	31.73	3	32.17	32.65	-1	2,657	-0.04%
2022/12/28	3	32.38	0	0.00	32.30	3	2,682	0.11%
2022/12/27	4	32.78	0	0.00	32.65	4	2,701	0.15%
2022/12/23	0	0.00	1	32.85	32.90	-1	2,727	-0.04%
2022/12/20	2	32.50	0	0.00	32.45	2	2,801	0.07%
2022/12/19	1	33.20	2	33.48	33.20	-1	2,836	-0.04%
2022/12/16	0	0.00	1	32.90	33.05	-1	2,833	-0.04%
2022/12/15	2	33.20	0	0.00	33.20	2	2,832	0.07%
2022/12/14	3	33.35	4	33.28	33.40	-1	2,852	-0.04%
2022/12/13	0	0.00	3	33.22	33.25	-3	2,852	-0.11%
2022/12/09	10	33.45	0	0.00	33.30	10	2,906	0.34%
2022/12/08	2	32.95	3	33.10	33.10	-1	2,922	-0.03%
2022/12/07	1	33.25	1	33.50	33.30	0	2,935	0.00%
2022/12/06	4	34.13	1	34.25	33.70	3	2,928	0.10%
2022/12/05	0	0.00	19	34.62	34.70	-19	2,933	-0.65%
2022/12/02	4	34.21	0	0.00	34.20	4	2,933	0.14%
2022/11/30	0	0.00	1	33.60	33.60	-1	2,935	-0.03%
2022/11/29	0	0.00	1	33.10	33.30	-1	2,910	-0.03%
2022/11/28	0	0.00	1	33.15	33.15	-1	2,943	-0.03%
2022/11/22	0.2	32.93	0	0.00	32.95	0.2	2,952	0.01%
2022/11/21	1	33.15	0	0.00	33.20	1	2,961	0.03%
2022/11/18	1	33.70	3	33.92	33.80	-2	2,928	-0.07%
2022/11/17	1	33.65	2	33.88	33.95	-1	2,898	-0.03%
2022/11/16	12	33.55	14	33.48	33.60	-2	2,875	-0.07%
2022/11/15	3	32.92	4	33.09	33.15	-1	2,814	-0.04%
2022/11/14	3	32.60	0	0.00	32.70	3	2,801	0.11%
2022/11/11	3	32.78	2	32.63	32.50	1	2,784	0.04%
2022/11/10	0	0.00	6	32.16	32.20	-6	2,760	-0.22%
2022/11/09	4	32.36	8	32.44	32.30	-4	2,752	-0.15%
2022/11/08	0	0.00	1	32.20	32.00	-1	2,728	-0.04%
2022/11/07	1	31.65	0	0.00	31.60	1	2,706	0.04%
2022/11/04	7	31.58	1	31.60	31.60	6	2,715	0.22%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/11/02	0	0.00	1	32.05	31.95	-1	2,687	-0.04%
2022/11/01	2	31.95	0	0.00	31.65	2	2,720	0.07%
2022/10/31	0	0.00	1	31.90	31.75	-1	2,776	-0.04%
2022/10/28	4	31.69	1	31.95	31.40	3	2,801	0.11%
2022/10/27	0	0.00	2	31.20	31.70	-2	2,773	-0.07%
2022/10/25	3	31.08	5	31.14	30.70	-2	2,774	-0.07%
2022/10/24	0	0.00	3	31.57	31.25	-3	2,808	-0.11%
2022/10/21	2	32.05	7	32.27	31.85	-5	2,761	-0.18%
2022/10/20	16	31.97	3	32.15	32.20	13	2,735	0.48%
2022/10/19	5	32.16	7	32.40	32.30	-2	2,646	-0.08%
2022/10/18	3	30.62	8	30.61	31.00	-5	2,465	-0.20%
2022/10/17	3	29.55	3	29.27	30.00	0	2,476	0.00%
2022/10/14	1	29.30	1	29.30	29.30	0	2,507	0.00%
2022/10/13	4	29.06	4	28.85	28.40	0	2,567	0.00%
2022/10/12	4	29.53	1	29.50	29.45	3	2,564	0.12%
2022/10/11	4	29.68	1	29.95	29.50	3	2,598	0.12%
2022/10/07	0	0.00	2	30.95	30.90	-2	2,649	-0.08%
2022/10/06	0	0.00	8	30.75	31.00	-8	2,689	-0.30%
2022/10/05	5	31.25	4	31.00	30.95	1	2,703	0.04%
2022/10/04	0	0.00	3	30.60	30.60	-3	2,718	-0.11%
2022/10/03	3	29.20	3	29.58	29.70	0	2,752	0.00%
2022/09/30	2	29.15	5	29.61	30.00	-3	2,829	-0.11%
2022/09/29	6	29.72	2	29.70	29.70	4	2,886	0.14%
2022/09/28	4	29.58	3	29.35	29.25	1	2,924	0.03%
2022/09/27	2	29.85	3	30.13	30.30	-1	2,965	-0.03%
2022/09/26	8	30.53	12	30.28	29.85	-4	3,054	-0.13%
2022/09/23	2.2	31.75	2	32.05	31.75	0.2	3,111	0.01%
2022/09/22	3	31.92	3	31.97	32.00	0	3,218	0.00%
2022/09/21	4	32.40	0	0.00	32.25	4	3,330	0.12%
2022/09/20	6	32.72	0	0.00	32.85	6	3,458	0.17%
2022/09/19	2	32.75	0	0.00	32.70	2	3,500	0.06%
2022/09/16	3	32.97	0	0.00	32.75	3	3,540	0.08%
2022/09/15	0	0.00	1	33.30	33.25	-1	3,556	-0.03%
2022/09/14	3	33.05	0	0.00	33.30	3	3,606	0.08%
2022/09/13	1	33.85	0	0.00	33.80	1	3,611	0.03%
2022/09/12	4	33.81	0	0.00	33.80	4	3,635	0.11%
2022/09/08	12	33.88	3	34.05	34.25	9	3,649	0.25%
2022/09/07	5	33.06	0	0.00	33.00	5	3,673	0.14%
2022/09/06	9	33.82	3	33.67	33.40	6	3,690	0.16%
2022/09/05	2	34.40	1	34.30	34.20	1	3,677	0.03%
2022/09/02	4	34.84	1	34.55	34.50	3	3,692	0.08%
2022/09/01	6	35.37	0	0.00	35.10	6	3,657	0.16%
2022/08/31	13.1	35.71	2	35.90	35.75	11.1	3,671	0.30%
2022/08/30	0.1	36.35	0	0.00	36.15	0.1	3,661	0.00%
2022/08/29	2	35.98	0	0.00	36.00	2	3,680	0.05%
2022/08/26	1	36.90	1	36.75	36.80	0	3,705	0.00%
2022/08/25	0	0.00	1	36.40	36.40	-1	3,712	-0.03%
2022/08/24	1	36.10	7	36.10	36.10	-6	3,763	-0.16%
2022/08/23	1	36.40	1	36.45	36.35	0	3,790	0.00%
2022/08/22	5	36.90	0	0.00	36.85	5	3,793	0.13%
2022/08/19	1	36.95	2	36.78	37.15	-1	3,802	-0.03%
2022/08/18	0	0.00	1	36.10	36.40	-1	3,773	-0.03%
2022/08/17	0	0.00	12	36.49	36.45	-12	3,775	-0.32%
2022/08/16	12	36.47	0	0.00	36.50	12	3,765	0.32%
2022/08/12	1	36.25	17	36.26	36.30	-16	3,747	-0.43%
2022/08/11	0	0.00	1	35.60	35.70	-1	3,764	-0.03%
2022/08/10	25	35.20	1	35.20	35.10	24	3,769	0.64%
2022/08/09	2	35.38	2	35.55	35.45	0	3,776	0.00%
2022/08/08	3	35.72	1	35.35	35.60	2	3,783	0.05%
2022/08/05	8	34.83	1	34.90	34.90	7	3,757	0.19%
2022/08/04	0	0.00	1	34.65	34.20	-1	3,723	-0.03%
2022/08/03	0	0.00	3	33.97	34.00	-3	3,721	-0.08%
2022/08/02	3	34.17	1	34.25	34.15	2	3,742	0.05%
2022/08/01	6	35.01	2	35.05	35.20	4	3,763	0.11%
2022/07/29	0	0.00	2	35.38	35.30	-2	3,797	-0.05%
2022/07/27	1	34.85	0	0.00	35.40	1	3,794	0.03%
2022/07/26	3	35.30	0	0.00	35.15	3	3,804	0.08%
2022/07/25	2	35.55	2	35.70	35.80	0	3,829	0.00%
2022/07/22	5	36.48	2	35.93	35.95	3	3,843	0.08%
2022/07/21	4	36.04	2	35.90	36.30	2	3,839	0.05%
2022/07/20	11	35.64	12	35.65	35.40	-1	3,835	-0.03%
2022/07/19	1	35.20	6	35.03	35.20	-5	3,839	-0.13%
2022/07/18	3	34.65	3	34.65	35.00	0	3,864	0.00%
2022/07/15	5	33.39	3	33.85	33.85	2	3,843	0.05%
2022/07/14	4	32.95	1	33.05	32.95	3	3,835	0.08%
2022/07/13	2	32.90	1	32.90	32.90	1	3,822	0.03%
2022/07/12	4	32.36	4	32.15	32.25	0	3,819	0.00%
2022/07/11	7	34.26	2	34.73	33.90	5	3,800	0.13%
2022/07/08	3.1	35.38	2	35.45	35.45	1.1	3,775	0.03%
2022/07/07	0	0.00	2	34.18	34.15	-2	3,746	-0.05%
2022/07/06	2	33.55	0	0.00	33.15	2	3,749	0.05%
2022/07/04	6	34.05	20	34.51	33.60	-14	3,727	-0.38%
2022/07/01	7	35.82	3	35.62	35.45	4	3,711	0.11%
2022/06/30	10	37.05	5	37.22	36.95	5	3,623	0.14%
2022/06/29	19	39.26	3	39.12	39.10	16	3,526	0.45%
2022/06/28	9	45.12	5	44.90	44.80	4	3,423	0.12%
2022/06/27	0	0.00	1	46.15	46.15	-1	3,302	-0.03%
2022/06/24	2.3	45.79	0	0.00	45.60	2.3	3,282	0.07%
2022/06/23	2	45.90	1	46.60	45.75	1	3,261	0.03%
2022/06/22	1	46.95	1	46.75	46.80	0	3,238	0.00%
2022/06/20	3	47.75	0	0.00	47.10	3	3,226	0.09%
2022/06/17	1	48.00	0	0.00	48.50	1	3,218	0.03%
2022/06/16	3	49.35	3	49.75	48.70	0	3,252	0.00%
2022/06/15	4	49.88	1	49.95	49.90	3	3,323	0.09%
2022/06/14	1	48.70	0	0.00	49.40	1	3,365	0.03%
2022/06/13	1	49.75	4	49.73	49.60	-3	3,460	-0.09%
2022/06/10	1	49.95	2	50.35	50.30	-1	3,515	-0.03%
2022/06/09	4	50.00	2	50.30	50.40	2	3,580	0.06%
2022/06/08	11	50.33	4	50.28	50.50	7	3,600	0.19%
2022/06/07	4	50.15	4	50.38	50.30	0	3,685	0.00%
2022/06/06	1	50.20	1	50.30	50.20	0	3,746	0.00%
2022/06/02	7	49.76	0	0.00	49.75	7	3,840	0.18%
2022/06/01	0	0.00	7	49.42	49.60	-7	4,021	-0.17%
2022/05/31	1	48.55	3	49.18	48.55	-2	4,144	-0.05%
2022/05/27	0	0.00	2	48.40	48.60	-2	4,516	-0.04%
2022/05/25	1	47.85	0	0.00	48.00	1	6,331	0.02%
2022/05/24	2	48.03	5	47.80	47.55	-3	6,400	-0.05%
2022/05/23	6	48.04	0	0.00	48.00	6	6,431	0.09%
2022/05/20	0	0.00	12	48.27	48.35	-12	6,532	-0.18%
2022/05/19	0	0.00	11	47.97	48.35	-11	6,686	-0.16%
2022/05/18	1	47.65	0	0.00	47.85	1	6,697	0.01%
2022/05/17	9	47.08	1	46.95	47.30	8	6,838	0.12%
2022/05/11	3	45.80	0	0.00	45.85	3	6,903	0.04%
2022/05/10	1	45.85	0	0.00	46.40	1	6,916	0.01%
2022/05/09	6	46.61	0	0.00	46.35	6	6,936	0.09%
2022/05/06	3	47.42	1	48.10	48.10	2	6,993	0.03%
2022/05/05	0	0.00	2	48.18	48.15	-2	7,055	-0.03%
2022/05/04	3	47.47	0	0.00	47.25	3	7,083	0.04%
2022/04/29	12	47.58	2	47.78	46.70	10	7,237	0.14%
2022/04/27	5	46.22	6	45.78	46.50	-1	7,377	-0.01%
2022/04/26	1.5	47.10	0	0.00	46.55	1.5	7,462	0.02%
2022/04/25	5	47.26	0	0.00	46.95	5	7,652	0.07%
2022/04/22	0	0.00	1	48.55	48.60	-1	7,729	-0.01%
2022/04/21	2	48.50	12	48.75	48.50	-10	8,139	-0.12%
2022/04/20	18	48.59	0	0.00	48.35	18	8,983	0.20%
2022/04/18	1	48.20	2	47.75	48.00	-1	9,292	-0.01%
2022/04/15	1	47.95	2	47.90	47.85	-1	9,303	-0.01%
2022/04/12	12	48.04	0	0.00	48.00	12	9,395	0.13%
2022/04/11	7	49.07	13	49.35	48.85	-6	9,381	-0.06%
2022/04/08	2	49.80	0	0.00	50.10	2	9,381	0.02%
2022/04/07	7	50.01	0	0.00	49.80	7	9,391	0.07%
2022/04/01	1	51.10	28	51.08	51.20	-27	9,445	-0.29%
2022/03/31	4	51.30	3	51.33	51.40	1	9,529	0.01%
2022/03/30	10	51.90	1	51.70	51.70	9	9,584	0.09%
2022/03/29	25	51.88	6	51.93	51.70	19	9,654	0.20%
2022/03/28	3	51.17	4	51.80	51.90	-1	9,789	-0.01%
2022/03/25	4	51.70	0	0.00	51.70	4	9,890	0.04%
2022/03/24	4	51.68	0	0.00	51.90	4	9,896	0.04%
2022/03/23	7	52.01	3	52.10	52.20	4	9,951	0.04%
2022/03/22	1	51.90	1	52.10	52.10	0	10,013	0.00%
2022/03/21	3	52.43	3	52.47	52.10	0	10,032	0.00%
2022/03/18	0	0.00	11	51.96	51.70	-11	10,045	-0.11%
2022/03/17	5	50.90	3	51.17	51.40	2	9,960	0.02%
2022/03/16	5	50.56	1	50.20	50.30	4	9,904	0.04%
2022/03/15	6	51.13	9	51.36	50.80	-3	9,856	-0.03%
2022/03/14	8	51.78	12	51.90	51.80	-4	9,852	-0.04%
2022/03/11	2	51.65	5	51.50	51.50	-3	9,861	-0.03%
2022/03/10	9	51.66	7	51.89	51.30	2	9,886	0.02%
2022/03/09	2	50.40	8	50.90	51.10	-6	9,853	-0.06%
2022/03/08	12	50.21	7	50.64	50.20	5	9,866	0.05%
2022/03/07	13	50.22	6	50.50	50.30	7	9,792	0.07%
2022/03/04	18	51.89	9	51.47	51.60	9	9,667	0.09%
2022/03/03	7	51.83	2	52.00	51.80	5	9,586	0.05%
2022/03/02	8	51.46	3	51.33	51.40	5	9,508	0.05%
2022/03/01	32	51.58	3	51.83	51.20	29	9,347	0.31%
2022/02/25	17	50.41	70.1	50.85	52.00	-53.1	8,431	-0.63%
2022/02/24	8	47.61	0	0.00	47.35	8	7,667	0.10%
2022/02/23	0	0.00	1	48.55	48.50	-1	7,671	-0.01%
2022/02/22	7	47.98	0	0.00	48.15	7	7,780	0.09%
2022/02/21	31	49.35	4	49.24	49.15	27	7,954	0.34%
2022/02/18	3	48.25	6	48.48	48.75	-3	8,077	-0.04%
2022/02/17	0	0.00	16	48.11	48.25	-16	8,172	-0.20%
2022/02/16	3	47.05	9	46.98	46.95	-6	8,150	-0.07%
2022/02/15	12.1	46.50	0	0.00	46.30	12.1	8,186	0.15%
2022/02/14	6	46.30	11	46.32	46.50	-5	8,258	-0.06%
2022/02/11	0.1	47.50	2	47.43	47.40	-1.9	8,348	-0.02%
2022/02/10	3	46.83	8	47.30	47.40	-5	8,586	-0.06%
2022/02/09	3	46.48	15	46.77	47.10	-12	8,604	-0.14%
2022/02/08	13	45.82	1	46.30	46.35	12	8,631	0.14%
2022/02/07	10	45.76	0	0.00	45.80	10	8,580	0.12%
2022/01/26	3	45.90	0	0.00	46.00	3	8,515	0.04%
2022/01/25	8	46.26	12	46.21	45.75	-4	8,508	-0.05%
2022/01/24	1	46.50	5	46.98	47.00	-4	8,428	-0.05%
2022/01/21	1	47.95	0	0.00	47.60	1	8,450	0.01%
2022/01/20	1	48.30	17	48.42	48.45	-16	8,401	-0.19%
2022/01/19	6	48.10	2	48.33	47.80	4	8,344	0.05%
2022/01/18	65	49.87	3	50.43	48.80	62	8,256	0.75%
2022/01/17	7	49.47	0	0.00	49.50	7	8,058	0.09%
2022/01/14	18	49.95	10	50.48	49.15	8	7,963	0.10%
2022/01/13	19	51.58	133.1	51.82	51.30	-114.1	7,572	-1.51%	大賣/鉅額交易
2022/01/12	6	48.91	69.1	48.38	49.70	-63.1	6,735	-0.94%
2022/01/11	2	47.30	1	47.50	47.10	1	6,510	0.02%
2022/01/10	1	47.40	4	47.50	47.40	-3	6,531	-0.05%
2022/01/07	3	47.50	1	47.90	47.10	2	6,572	0.03%
2022/01/06	3	48.23	11	48.29	48.30	-8	6,564	-0.12%
2022/01/05	15	47.90	1	48.15	48.10	14	6,602	0.21%
2022/01/04	3.1	47.77	29	47.93	48.05	-26	6,610	-0.39%
2022/01/03	1	49.00	49	47.95	47.95	-48	6,616	-0.73%
2021/12/30	2	48.55	1	48.55	48.60	1	6,584	0.02%
2021/12/29	0	0.00	0.1	48.15	48.60	-0.1	6,595	0.00%
2021/12/28	6	48.69	13	48.93	48.50	-7	6,615	-0.11%
2021/12/27	0	0.00	13	49.05	49.10	-13	6,588	-0.20%
2021/12/24	6	48.31	36	48.36	48.30	-30	6,555	-0.46%
2021/12/23	1	47.85	45	47.98	48.10	-44	6,556	-0.67%
2021/12/22	17	47.90	26	47.92	48.10	-9	6,690	-0.13%
2021/12/21	6	47.34	30	47.37	47.50	-24	6,587	-0.36%
2021/12/20	0	0.00	3	46.53	46.50	-3	6,497	-0.05%
2021/12/17	4	46.28	0	0.00	46.20	4	6,547	0.06%
2021/12/16	10	46.70	15	46.60	46.65	-5	6,626	-0.08%
2021/12/15	64	45.30	8	45.44	45.30	56	6,646	0.84%
2021/12/14	11	45.20	1	45.75	45.05	10	6,732	0.15%
2021/12/13	0.2	46.85	12	46.79	46.45	-11.9	6,835	-0.17%
2021/12/10	3	46.13	3	46.37	46.40	0	6,850	0.00%
2021/12/09	5	46.44	1	46.30	46.30	4	6,874	0.06%
2021/12/08	3	46.90	20	46.92	46.90	-17	6,888	-0.25%
2021/12/07	2	46.93	1	46.90	46.80	1	6,964	0.01%
2021/12/06	5	46.89	11.2	46.88	47.25	-6.2	7,034	-0.09%
2021/12/03	1	46.60	6	46.43	46.55	-5	7,241	-0.07%
2021/12/02	8	46.23	4	46.18	45.70	4	7,455	0.05%
2021/12/01	7	45.64	3	45.72	46.10	4	7,688	0.05%
2021/11/30	10	45.30	17	45.63	46.15	-7	8,094	-0.09%
2021/11/29	18.1	43.95	25	44.36	44.65	-6.9	8,271	-0.08%
2021/11/26	42	45.52	4	45.20	45.20	38	8,644	0.44%
2021/11/25	5.2	46.27	2	46.50	46.25	3.2	8,670	0.04%
2021/11/24	3	46.48	16	46.51	46.55	-13	8,842	-0.15%
2021/11/23	9.1	46.76	30	46.61	46.25	-20.9	9,368	-0.22%
2021/11/22	98	47.58	6	47.41	47.45	92	9,438	0.97%
2021/11/19	38	47.63	2	47.35	47.30	36	9,517	0.38%
2021/11/18	40	48.66	3	49.05	48.40	37	9,498	0.39%
2021/11/17	22	46.36	9	47.74	48.35	13	9,347	0.14%
2021/11/16	28	46.53	3	46.45	46.30	25	9,213	0.27%
2021/11/15	5	46.89	9.3	46.79	47.15	-4.3	9,247	-0.05%
2021/11/12	7	45.76	12	46.02	45.75	-5	9,353	-0.05%
2021/11/11	21.7	45.59	5	45.48	45.45	16.7	9,543	0.17%
2021/11/10	15.1	45.79	2	45.88	45.80	13.1	9,771	0.13%
2021/11/09	53.5	47.03	3	46.92	46.55	50.5	10,257	0.49%
2021/11/05	1	45.85	1	46.15	46.70	0	12,495	0.00%
2021/11/04	17	46.58	2	46.58	46.45	15	12,611	0.12%
2021/11/03	0	0.00	1	46.10	46.15	-1	12,808	-0.01%
2021/11/02	20	46.69	4	45.73	45.65	16	13,311	0.12%
2021/11/01	0	0.00	1	46.50	46.65	-1	13,817	-0.01%
2021/10/29	4	46.33	0	0.00	46.15	4	14,127	0.03%
2021/10/28	0	0.00	10	46.90	47.10	-10	14,375	-0.07%
2021/10/27	1	46.10	1	46.10	46.15	0	14,447	0.00%
2021/10/26	2	45.95	0	0.00	45.65	2	14,582	0.01%
2021/10/25	12	44.84	0	0.00	45.50	12	14,576	0.08%
2021/10/21	0	0.00	28	46.11	44.90	-28	14,726	-0.19%
2021/10/20	5	45.72	3	45.43	45.45	2	14,803	0.01%
2021/10/19	0.1	46.00	4	45.55	45.85	-3.9	14,875	-0.03%
2021/10/18	3	44.12	0	0.00	44.20	3	14,949	0.02%
2021/10/15	34	44.86	2	44.80	45.10	32	15,039	0.21%
2021/10/14	1	42.85	0	0.00	43.70	1	15,270	0.01%
2021/10/13	22	43.70	7	42.84	42.90	15	15,398	0.10%
2021/10/12	2	44.50	0	0.00	44.30	2	15,531	0.01%
2021/10/08	2	45.20	1	45.20	45.20	1	15,779	0.01%
2021/10/07	0	0.00	1	46.60	46.10	-1	15,972	-0.01%
2021/10/06	5	45.84	1	47.25	44.95	4	16,352	0.02%
2021/10/04	3	46.20	4	45.11	44.90	-1	16,513	-0.01%
2021/10/01	1	46.15	34	45.95	46.10	-33	16,612	-0.20%
2021/09/30	6	47.93	1	48.35	47.70	5	16,782	0.03%
2021/09/29	42	48.10	43	47.81	47.55	-1	16,754	-0.01%
2021/09/28	13	50.67	5	50.50	50.50	8	16,683	0.05%
2021/09/27	7.2	51.73	0	0.00	51.60	7.2	16,736	0.04%
2021/09/24	6	51.72	9	51.84	52.10	-3	16,784	-0.02%
2021/09/23	25	51.88	7	51.63	51.80	18	16,730	0.11%
2021/09/22	9	50.87	15	51.83	52.50	-6	16,601	-0.04%
2021/09/17	2	53.40	0	0.00	53.30	2	16,502	0.01%
2021/09/16	12	53.84	0	54.70	53.20	12	16,407	0.07%
2021/09/15	4	54.45	4	54.95	54.90	0	16,242	0.00%
2021/09/14	6	55.43	4	55.08	55.20	2	16,241	0.01%
2021/09/13	15	55.72	8	55.70	55.60	7	16,251	0.04%
2021/09/10	10	57.00	16	56.14	57.00	-6	16,254	-0.04%
2021/09/09	39	54.29	75	54.90	54.90	-36	16,218	-0.22%
2021/09/08	121	53.84	24	54.03	53.60	97	16,168	0.60%	大買/
2021/09/07	21.7	56.71	19	57.57	56.90	2.7	16,026	0.02%
2021/09/06	18	59.03	5	59.12	59.00	13	15,808	0.08%
2021/09/03	4	60.20	93.1	59.74	60.90	-89.1	15,565	-0.57%
2021/09/02	22	57.65	9	58.04	57.10	13	15,242	0.09%
2021/09/01	20	59.60	14.2	60.02	59.80	5.8	15,195	0.04%
2021/08/31	4	58.03	5	58.18	58.80	-1	15,020	-0.01%
2021/08/30	2	57.40	21	57.67	58.10	-19	14,967	-0.13%
2021/08/27	44	56.80	52	58.08	56.60	-8	14,812	-0.05%
2021/08/26	7	55.81	22	56.52	56.50	-15	14,355	-0.10%
2021/08/25	29	55.85	9	56.06	55.30	20	14,292	0.14%
2021/08/24	2	55.50	2	55.70	55.30	0	14,183	0.00%
2021/08/23	38	54.32	22	55.25	55.60	16	14,114	0.11%
2021/08/20	33	53.89	7	53.84	53.50	26	14,033	0.19%
2021/08/19	3	54.20	20	55.31	54.00	-17	13,916	-0.12%
2021/08/18	6	51.47	20	54.13	55.20	-14	13,872	-0.10%
2021/08/17	12.6	52.66	5	52.00	51.50	7.6	13,745	0.06%
2021/08/16	55.1	54.22	14.1	54.43	53.90	41	13,497	0.30%
2021/08/13	41	57.14	66	56.95	56.40	-25	13,206	-0.19%
2021/08/12	85	56.54	105	56.87	57.30	-20	12,622	-0.16%	大賣/
2021/08/11	202	55.30	147	56.27	54.00	55	11,454	0.48%	大買/大賣/
2021/08/10	5	52.94	5	53.44	54.00	0	10,213	0.00%
2021/08/09	35	54.39	6	54.32	54.20	29	10,159	0.29%
2021/08/06	28	56.99	9	57.24	56.20	19	10,026	0.19%
2021/08/05	33	58.58	17	58.80	59.20	16	9,673	0.17%
2021/08/04	38	56.42	15	56.68	56.80	23	9,365	0.25%
2021/08/03	7	55.06	32.5	54.40	56.20	-25.5	9,201	-0.28%
2021/08/02	1	53.10	2	53.85	53.00	-1	8,902	-0.01%
2021/07/30	17	52.81	31	53.29	53.30	-14	8,827	-0.16%
2021/07/29	1	51.20	9	51.12	51.80	-8	8,735	-0.09%
2021/07/28	8	49.92	2	51.10	50.80	6	8,793	0.07%
2021/07/27	22	51.52	1	52.70	51.50	21	8,871	0.24%
2021/07/26	0	0.00	5	51.76	52.80	-5	8,887	-0.06%
2021/07/23	15	51.68	10	51.60	50.70	5	9,021	0.06%
2021/07/22	3	51.93	2	52.50	51.50	1	9,177	0.01%
2021/07/21	8	51.23	8	51.75	51.60	0	9,119	0.00%
2021/07/20	14	51.01	42	51.72	50.50	-28	9,067	-0.31%
2021/07/19	6	54.07	1	53.60	53.30	5	8,878	0.06%
2021/07/16	3	54.53	4	54.38	55.20	-1	9,090	-0.01%
2021/07/15	4	52.90	11	53.90	54.30	-7	9,320	-0.08%
2021/07/14	13	50.89	17	52.62	52.60	-4	9,389	-0.04%
2021/07/13	12	52.72	10	52.32	51.60	2	9,269	0.02%
2021/07/12	24	50.36	17	50.71	51.00	7	9,017	0.08%
2021/07/09	10	49.57	1	49.90	49.75	9	8,937	0.10%
2021/07/08	22	50.07	11	50.30	50.10	11	9,061	0.12%
2021/07/07	46	50.57	15.5	50.41	51.20	30.5	9,058	0.34%
2021/07/06	4	49.00	2	48.80	48.80	2	8,977	0.02%
2021/07/05	1.5	49.22	32	49.25	49.25	-30.5	9,205	-0.33%
2021/07/02	4	47.64	0	0.00	47.55	4	9,422	0.04%
2021/07/01	0	0.00	7	47.98	48.20	-7	9,486	-0.07%
2021/06/30	5	47.16	1	47.60	47.60	4	9,534	0.04%
2021/06/29	2	47.23	0	0.00	47.10	2	9,631	0.02%
2021/06/28	1	47.75	1	47.80	47.80	0	9,965	0.00%
2021/06/25	2	47.78	1	47.75	47.55	1	10,123	0.01%
2021/06/24	3	48.25	5	48.12	48.20	-2	10,326	-0.02%
2021/06/23	1	47.10	9	47.36	47.80	-8	10,547	-0.08%
2021/06/22	8	46.84	18	47.66	47.10	-10	10,673	-0.09%
2021/06/21	4	47.43	10	47.47	47.15	-6	10,830	-0.06%
2021/06/18	16	49.37	28	49.06	48.25	-12	11,158	-0.11%
2021/06/17	3	49.48	19	49.51	49.65	-16	11,326	-0.14%
2021/06/16	3	49.42	6	49.12	48.65	-3	11,718	-0.03%
2021/06/15	1	48.90	4	48.61	48.50	-3	12,590	-0.02%
2021/06/11	4	48.03	6	47.94	48.10	-2	13,633	-0.01%
2021/06/10	6	47.73	7	48.14	48.10	-1	13,816	-0.01%
2021/06/09	23	48.63	4	47.96	47.85	19	14,069	0.14%
2021/06/08	13	47.80	25	48.14	49.00	-12	14,010	-0.09%
2021/06/07	2	46.10	3	45.62	46.15	-1	13,821	-0.01%
2021/06/04	2	45.65	0	0.00	45.20	2	13,751	0.01%
2021/06/03	1	46.35	2	46.50	46.45	-1	13,755	-0.01%
2021/06/02	4	46.80	50	46.06	47.05	-46	13,713	-0.34%
2021/06/01	6	46.03	2	45.98	45.70	4	13,645	0.03%
2021/05/31	12	45.71	3	45.53	45.55	9	13,783	0.07%
2021/05/28	1	44.90	5	44.92	44.95	-4	13,867	-0.03%
2021/05/27	7	44.33	1	44.15	44.35	6	13,998	0.04%
2021/05/26	22	44.64	7	44.34	44.25	15	14,215	0.11%
2021/05/25	17	44.24	11	44.54	44.95	6	14,463	0.04%
2021/05/24	1	42.85	21	42.66	42.80	-20	14,493	-0.14%
2021/05/21	1	42.45	0	0.00	42.35	1	14,601	0.01%
2021/05/20	1	42.80	0	0.00	41.70	1	14,780	0.01%
2021/05/19	0	0.00	1	42.30	42.30	-1	14,983	-0.01%
2021/05/18	4	41.08	2	41.28	42.55	2	15,159	0.01%
2021/05/17	5	39.98	13	40.48	39.65	-8	15,295	-0.05%
2021/05/14	3	43.18	1	43.50	42.35	2	15,213	0.01%
2021/05/13	12	42.09	39	42.79	42.50	-27	15,101	-0.18%
2021/05/12	13	41.28	15	41.23	41.65	-2	14,970	-0.01%
2021/05/11	14	42.25	4	41.35	41.80	10	14,889	0.07%
2021/05/10	5	44.96	6	45.06	44.85	-1	14,764	-0.01%
2021/05/07	2	45.05	6	45.24	45.90	-4	14,805	-0.03%
2021/05/06	12	44.24	0	0.00	43.90	12	14,811	0.08%
2021/05/05	7	44.38	2	45.13	43.90	5	14,819	0.03%
2021/05/04	12	44.73	9	44.52	45.00	3	14,918	0.02%
2021/05/03	14	47.91	36	46.82	46.30	-22	14,913	-0.15%
2021/04/29	43	48.32	6	48.08	47.70	37	14,963	0.25%
2021/04/28	19	50.30	63	50.19	50.30	-44	14,973	-0.29%
2021/04/27	8	48.90	15	49.36	48.85	-7	15,031	-0.05%
2021/04/26	5	48.69	14	48.88	48.80	-9	15,380	-0.06%
2021/04/23	9	47.64	16	47.48	48.00	-7	15,402	-0.05%
2021/04/22	36	48.46	21	49.40	47.30	15	15,496	0.10%
2021/04/21	65	49.50	55	49.57	49.70	10	15,210	0.07%
2021/04/20	35	47.64	50.5	47.86	47.50	-15.5	14,944	-0.10%
2021/04/19	16	46.68	18	46.67	46.70	-2	15,115	-0.01%
2021/04/16	8	46.39	15	46.23	46.65	-7	15,137	-0.05%
2021/04/15	12	44.92	6	45.18	45.25	6	15,095	0.04%
2021/04/14	24	44.91	42	44.83	44.75	-18	15,118	-0.12%
2021/04/13	38	46.78	63	47.19	45.70	-25	15,079	-0.17%
2021/04/12	73	47.01	16	47.37	46.90	57	14,988	0.38%
2021/04/09	14	47.21	49	47.53	46.85	-35	14,866	-0.24%
2021/04/08	179	46.93	144	46.92	47.50	35	14,645	0.24%	大買/大賣/
2021/04/07	8	45.61	8	45.64	45.30	0	14,326	0.00%
2021/04/06	6	45.05	45.4	45.25	45.30	-39.4	14,332	-0.27%
2021/04/01	11	44.08	5	43.98	44.20	6	14,267	0.04%
2021/03/31	22	45.27	26.8	45.70	44.25	-4.8	14,237	-0.03%
2021/03/30	15	44.77	5	44.81	44.90	10	13,925	0.07%
2021/03/29	25	44.49	10	44.28	44.15	15	13,837	0.11%
2021/03/26	78	44.23	79	44.13	44.65	-1	13,744	-0.01%
2021/03/25	1	42.75	28	43.36	43.30	-27	13,609	-0.20%
2021/03/24	17	44.02	25	43.70	43.05	-8	13,697	-0.06%
2021/03/23	2	43.90	11.8	44.01	44.10	-9.8	13,653	-0.07%
2021/03/22	50	43.00	25	43.01	42.95	25	13,468	0.19%
2021/03/19	34	43.73	39.7	43.53	43.50	-5.7	13,552	-0.04%
2021/03/18	78	43.14	101.3	43.01	43.75	-23.3	13,281	-0.18%	大賣/
2021/03/17	153	39.81	112	40.84	40.65	41	12,769	0.32%	大買/大賣/
2021/03/16	15	38.29	7	38.56	38.60	8	11,893	0.07%
2021/03/15	16	38.62	31	38.50	38.20	-15	11,979	-0.13%
2021/03/12	2	36.70	42	36.79	37.40	-40	11,844	-0.34%
2021/03/11	8	36.53	1	36.40	36.80	7	12,524	0.06%
2021/03/10	5	36.54	0	0.00	36.50	5	13,196	0.04%
2021/03/09	2	36.03	51	36.64	36.65	-49	13,568	-0.36%
2021/03/08	10	36.77	2	37.08	36.70	8	13,606	0.06%
2021/03/05	4	37.30	200	37.26	37.10	-196	13,632	-1.44%	大賣/鉅額交易
2021/03/04	16	37.45	15	38.21	37.35	1	13,696	0.01%
2021/03/03	4	36.89	4	37.09	37.75	0	13,544	0.00%
2021/03/02	12	37.96	87	37.38	37.30	-75	13,437	-0.56%
2021/02/26	96	37.83	34	37.58	37.70	62	13,320	0.47%
2021/02/25	31	38.32	16.8	37.77	38.95	14.2	13,274	0.11%
2021/02/24	1	37.20	18	37.19	37.00	-17	13,110	-0.13%
2021/02/23	18.2	36.55	10	36.69	36.50	8.2	12,989	0.06%
2021/02/22	73	37.41	38	37.21	37.25	35	12,899	0.27%
2021/02/19	6	36.67	13.4	36.79	37.35	-7.4	12,757	-0.06%
2021/02/18	6	36.13	19	36.12	36.45	-13	12,566	-0.10%
2021/02/17	90	35.69	4	35.25	35.25	86	12,409	0.69%
2021/02/05	7	34.36	4	34.65	34.35	3	12,224	0.02%
2021/02/04	0	0.00	1	34.15	34.00	-1	12,219	-0.01%
2021/02/03	9	34.31	1	34.15	34.35	8	12,306	0.07%
2021/02/02	16	34.61	3	35.00	34.70	13	12,344	0.11%
2021/02/01	0	0.00	3	33.32	33.65	-3	12,206	-0.02%
2021/01/29	1	34.20	16	33.79	33.65	-15	12,151	-0.12%
2021/01/27	0	0.00	5	35.51	35.25	-5	11,987	-0.04%
2021/01/26	8	35.82	1	35.15	35.00	7	11,917	0.06%
2021/01/25	10	36.83	15	36.30	36.30	-5	11,730	-0.04%
2021/01/22	202	37.10	3	36.92	37.25	199	11,588	1.72%	大買/鉅額交易
2021/01/21	45	36.89	23	36.65	37.10	22	11,389	0.19%
2021/01/20	54	37.29	51	37.10	35.70	3	11,107	0.03%
2021/01/19	36	37.18	19	37.26	37.05	17	10,777	0.16%
2021/01/18	10	36.35	2	36.35	36.35	8	10,311	0.08%
2021/01/15	13	36.26	101	36.29	35.55	-88	10,167	-0.87%	大賣/
2021/01/14	17	36.31	7	36.21	36.30	10	9,987	0.10%
2021/01/13	6.5	36.44	319	36.38	36.40	-312.5	9,871	-3.17%	大賣/鉅額交易
2021/01/12	51	35.98	28	36.32	35.80	23	9,708	0.24%
2021/01/11	2	35.40	17	35.54	35.65	-15	9,181	-0.16%
2021/01/08	3	35.32	0	0.00	35.10	3	9,041	0.03%
2021/01/07	0	0.00	12	35.05	35.25	-12	8,917	-0.13%
2021/01/06	7	34.62	13	35.00	34.45	-6	8,790	-0.07%
2021/01/05	1	34.25	62	34.84	34.85	-61	8,607	-0.71%
2021/01/04	1	34.50	18	34.60	34.70	-17	8,560	-0.20%
2020/12/31	4	34.44	2	34.65	34.35	2	8,526	0.02%
2020/12/30	2	34.68	1	34.70	34.70	1	8,473	0.01%
2020/12/29	12	35.00	7	35.14	35.00	5	8,439	0.06%
2020/12/28	1	34.40	0	0.00	34.50	1	8,260	0.01%
2020/12/25	19	34.50	9	34.52	34.40	10	8,197	0.12%
2020/12/24	9	33.56	9	33.79	34.05	0	8,103	0.00%
2020/12/23	8	33.48	14	33.36	33.50	-6	8,069	-0.07%
2020/12/22	26	34.30	8	34.14	33.50	18	8,055	0.22%
2020/12/21	7	34.04	13	34.13	34.35	-6	7,954	-0.08%
2020/12/18	18	34.71	5	34.64	34.70	13	7,861	0.17%
2020/12/17	16	34.46	6	34.66	34.95	10	7,605	0.13%
2020/12/16	9	34.95	1	35.50	34.55	8	7,451	0.11%
2020/12/15	15	35.65	6	35.16	34.65	9	7,247	0.12%
2020/12/14	7	36.84	15	36.74	36.60	-8	6,932	-0.12%
2020/12/11	9	37.06	30	37.04	37.15	-21	6,728	-0.31%
2020/12/10	7	36.64	21	36.65	36.75	-14	6,262	-0.22%
2020/12/09	15	36.84	54	36.73	37.05	-39	6,067	-0.64%
2020/12/08	30	35.83	21	35.92	36.25	9	5,772	0.16%
2020/12/07	53	36.64	39.4	36.63	36.50	13.6	5,536	0.25%
2020/12/04	261	34.98	234	35.26	35.70	27	4,719	0.57%	大買/大賣/
2020/12/03	25	33.36	67	33.44	33.20	-42	3,957	-1.06%
2020/12/02	16	32.35	6	32.38	32.30	10	3,599	0.28%
2020/12/01	5	31.88	4	32.00	32.00	1	3,505	0.03%
2020/11/30	1	31.60	2	31.98	31.85	-1	3,431	-0.03%
2020/11/27	0	0.00	1	31.25	31.25	-1	3,315	-0.03%
2020/11/26	1	31.30	0	0.00	31.50	1	3,295	0.03%
2020/11/25	4	31.20	4	31.35	31.20	0	3,292	0.00%
2020/11/24	9	31.83	13	32.17	31.65	-4	3,235	-0.12%
2020/11/23	6	31.66	27	31.26	31.95	-21	3,045	-0.69%
2020/11/20	2	29.98	1	30.00	30.20	1	2,843	0.04%
2020/11/19	5	30.52	2	30.40	30.35	3	2,834	0.11%
2020/11/18	2	30.33	7	30.43	30.45	-5	2,811	-0.18%
2020/11/17	3	30.27	3	30.25	30.05	0	2,786	0.00%
2020/11/16	3	29.85	9	30.08	30.00	-6	2,838	-0.21%
2020/11/13	3	29.78	3	29.75	29.50	0	2,841	0.00%
2020/11/12	15	29.54	1	29.50	29.30	14	2,825	0.50%
2020/11/11	12	29.90	1.3	30.00	30.00	10.8	2,791	0.39%
2020/11/10	5	29.87	2	29.78	29.85	3	2,697	0.11%
2020/11/09	0	0.00	2	29.23	29.30	-2	2,667	-0.07%
2020/11/05	0	0.00	2	28.83	28.75	-2	2,712	-0.07%
2020/11/04	3	28.60	0	0.00	28.85	3	2,722	0.11%
2020/10/30	1	28.10	0	0.00	28.15	1	2,794	0.04%
2020/10/29	2	28.23	1	28.30	28.40	1	2,774	0.04%
2020/10/28	1	28.75	1	28.75	28.75	0	2,779	0.00%
2020/10/27	1	29.00	1	29.00	29.00	0	2,804	0.00%
2020/10/26	8	29.26	1	29.20	29.10	7	2,885	0.24%
2020/10/23	1	29.30	0	0.00	29.35	1	2,911	0.03%
2020/10/22	0	0.00	1	29.40	29.40	-1	2,968	-0.03%
2020/10/21	1	29.05	10	29.10	29.10	-9	2,991	-0.30%
2020/10/20	0	0.00	1	29.25	29.15	-1	3,036	-0.03%
2020/10/16	1	28.80	0	0.00	28.85	1	3,060	0.03%
2020/10/15	10	29.15	0	0.00	29.05	10	3,078	0.32%
2020/10/14	1	29.25	0	0.00	29.15	1	3,108	0.03%
2020/10/12	1	29.10	2	29.13	29.10	-1	3,197	-0.03%
2020/10/07	3	28.68	0	0.00	28.65	3	3,229	0.09%
2020/10/06	0	0.00	1	28.80	28.75	-1	3,276	-0.03%
2020/09/29	1	28.55	1	28.40	28.30	0	3,453	0.00%
2020/09/28	0	0.00	6	28.11	28.30	-6	3,589	-0.17%
2020/09/25	6	27.36	2	28.05	27.25	4	3,869	0.10%
2020/09/24	2	28.05	4	28.10	28.05	-2	4,006	-0.05%
2020/09/23	3	28.58	0	0.00	28.55	3	4,036	0.07%
2020/09/22	4	28.99	0	0.00	28.95	4	4,251	0.09%
2020/09/21	3	29.63	0	0.00	29.45	3	4,412	0.07%
2020/09/18	1	29.75	0	0.00	29.90	1	4,444	0.02%
2020/09/17	0	0.00	1	30.00	29.90	-1	4,521	-0.02%
2020/09/16	0	0.00	2	29.75	29.50	-2	4,532	-0.04%
2020/09/15	4	29.64	1	29.65	29.65	3	4,594	0.07%
2020/09/14	0	0.00	7	29.42	29.50	-7	4,750	-0.15%
2020/09/11	3	28.58	3	28.95	28.55	0	4,866	0.00%
2020/09/10	2	28.98	2	29.05	28.95	0	4,959	0.00%
2020/09/09	4	28.96	0	0.00	29.30	4	5,069	0.08%
2020/09/08	1	29.25	1	29.35	29.30	0	5,150	0.00%
2020/09/07	3	29.32	22	29.56	29.30	-19	5,260	-0.36%
2020/09/04	2	28.95	4	29.00	29.10	-2	5,470	-0.04%
2020/09/03	2	29.58	3	29.60	29.35	-1	5,531	-0.02%
2020/09/02	7	29.38	1	29.45	29.40	6	5,595	0.11%
2020/09/01	0	0.00	1	29.15	29.15	-1	5,690	-0.02%
2020/08/31	6	29.14	0	0.00	29.10	6	5,780	0.10%
2020/08/28	0	0.00	1	29.40	29.40	-1	5,920	-0.02%
2020/08/26	3	29.40	0	0.00	29.65	3	6,893	0.04%
2020/08/25	2	29.28	2	29.58	29.80	0	6,970	0.00%
2020/08/24	1	29.20	0	0.00	29.20	1	6,975	0.01%
2020/08/21	2	29.18	0	0.00	29.25	2	7,034	0.03%
2020/08/20	8	29.17	12	29.73	29.10	-4	7,055	-0.06%
2020/08/19	13	30.76	57	30.67	30.60	-44	7,002	-0.63%
2020/08/18	5	31.52	30	31.51	31.45	-25	6,951	-0.36%
2020/08/17	4	31.89	0	0.00	31.95	4	6,996	0.06%
2020/08/14	6	31.80	2	31.95	31.90	4	7,147	0.06%
2020/08/13	47	32.29	0	0.00	31.85	47	7,177	0.65%
2020/08/12	4	32.20	2	32.28	32.15	2	7,191	0.03%
2020/08/11	12	31.89	13	31.80	31.75	-1	7,203	-0.01%
2020/08/07	2	31.90	0	0.00	31.90	2	7,338	0.03%
2020/08/06	8	32.22	4	32.16	32.20	4	7,384	0.05%
2020/08/05	34	32.51	18	32.64	32.55	16	7,428	0.22%
2020/08/04	42	32.02	0	0.00	32.05	42	7,553	0.56%
2020/08/03	3	31.95	0	0.00	31.95	3	7,742	0.04%
2020/07/31	5	32.20	0	0.00	31.90	5	8,030	0.06%
2020/07/30	0	0.00	31	32.12	32.00	-31	8,114	-0.38%
2020/07/29	2	31.00	1	31.15	31.15	1	8,296	0.01%
2020/07/28	33	31.06	26	31.94	30.35	7	8,465	0.08%
2020/07/27	7	31.37	0	0.00	31.20	7	8,491	0.08%
2020/07/24	40	31.87	12	31.52	31.45	28	8,488	0.33%
2020/07/23	10	32.30	4	32.39	32.35	6	8,495	0.07%
2020/07/22	0	0.00	47	32.60	32.65	-47	8,636	-0.54%
2020/07/21	3	32.03	1	32.20	32.00	2	8,655	0.02%
2020/07/20	1	31.35	1	31.30	31.65	0	8,689	0.00%
2020/07/17	7	31.97	1	31.85	31.75	6	8,692	0.07%
2020/07/16	15	32.32	10	32.18	32.15	5	8,729	0.06%
2020/07/15	2	32.58	2	32.45	32.30	0	8,733	0.00%
2020/07/14	0	0.00	1	32.15	32.25	-1	8,813	-0.01%
2020/07/13	37	32.60	0	0.00	32.80	37	8,851	0.42%
2020/07/10	2	32.08	3	32.45	32.00	-1	8,986	-0.01%
2020/07/09	207	33.39	7	33.09	32.90	200	8,967	2.23%	大買/鉅額交易
2020/07/08	170	33.45	3	33.48	33.30	167	8,993	1.86%	大買/鉅額交易
2020/07/07	22	33.82	17	33.26	33.65	5	9,043	0.06%
2020/07/06	18	34.08	35	34.23	34.00	-17	9,022	-0.19%
2020/07/03	8	33.14	17	33.21	33.40	-9	8,798	-0.10%
2020/07/02	0	0.00	3	32.15	32.40	-3	8,730	-0.03%
2020/07/01	10	31.95	9	32.04	31.60	1	8,715	0.01%
2020/06/30	30	33.65	6	33.76	33.80	24	8,505	0.28%
2020/06/29	3	33.40	5	33.50	33.50	-2	8,367	-0.02%
2020/06/24	86	33.41	2	33.50	33.55	84	8,360	1.00%
2020/06/23	2	33.85	9	33.86	33.85	-7	8,358	-0.08%
2020/06/22	4	34.40	67	34.23	34.20	-63	8,367	-0.75%
2020/06/19	5	34.86	15	34.80	34.80	-10	8,473	-0.12%
2020/06/18	7	34.31	8	34.33	34.50	-1	8,355	-0.01%
2020/06/17	1	33.75	9	34.06	33.75	-8	8,233	-0.10%
2020/06/16	4	33.56	6	33.27	33.60	-2	8,204	-0.02%
2020/06/15	3	32.78	9	32.97	32.55	-6	8,277	-0.07%
2020/06/12	11	32.67	15	33.08	33.25	-4	8,262	-0.05%
2020/06/11	18	33.78	19	33.88	33.45	-1	8,238	-0.01%
2020/06/10	4	33.55	11	33.47	33.35	-7	8,093	-0.09%
2020/06/09	7	33.21	4	33.30	33.10	3	8,205	0.04%
2020/06/08	5	33.64	26	33.57	33.65	-21	8,314	-0.25%
2020/06/05	8	33.51	18	33.33	33.35	-10	8,602	-0.12%
2020/06/04	8	32.94	12	32.96	32.90	-4	8,829	-0.05%
2020/06/03	33	33.26	43	33.21	33.25	-10	8,871	-0.11%
2020/06/02	48	34.10	41	34.20	34.05	7	8,641	0.08%
2020/06/01	5	31.83	13	32.03	32.15	-8	8,011	-0.10%
2020/05/29	3	31.22	1	31.35	30.90	2	7,960	0.03%
2020/05/28	2	31.00	5	31.40	30.90	-3	7,960	-0.04%
2020/05/27	12	31.78	28	31.78	31.55	-16	7,943	-0.20%
2020/05/26	0	0.00	18	31.35	31.35	-18	7,928	-0.23%
2020/05/25	4	31.19	9	31.24	31.50	-5	7,894	-0.06%
2020/05/22	1	31.95	6	31.44	31.40	-5	7,883	-0.06%
2020/05/21	28	31.94	9	31.73	32.05	19	7,858	0.24%
2020/05/20	7	30.74	28	30.96	31.10	-21	7,707	-0.27%
2020/05/19	21	30.45	0	0.00	30.45	21	7,691	0.27%
2020/05/18	14	30.56	11	30.50	30.25	3	7,642	0.04%
2020/05/15	3	30.72	20	31.13	30.80	-17	7,614	-0.22%
2020/05/14	8	31.69	0	0.00	31.15	8	7,541	0.11%
2020/05/13	23	32.34	3	32.33	32.40	20	7,448	0.27%
2020/05/12	1	32.20	24	32.43	32.30	-23	7,429	-0.31%
2020/05/11	60	32.84	3	32.88	32.55	57	7,377	0.77%
2020/05/08	17	32.05	40	32.01	32.20	-23	7,245	-0.32%
2020/05/07	25	31.93	23	31.96	31.60	2	7,055	0.03%
2020/05/06	97	31.54	12	31.48	31.75	85	6,778	1.25%
2020/05/05	34	32.14	6	32.12	32.00	28	6,687	0.42%
2020/05/04	1	30.00	2	31.60	31.50	-1	6,462	-0.02%
2020/04/30	0	0.00	2	30.40	30.70	-2	6,301	-0.03%
2020/04/29	3	30.17	2	30.25	30.15	1	6,271	0.02%
2020/04/28	2	30.08	9	30.09	30.10	-7	6,275	-0.11%
2020/04/27	2	30.30	10	30.11	30.35	-8	6,328	-0.13%
2020/04/24	13	29.37	4.4	29.39	29.30	8.6	6,208	0.14%
2020/04/23	5	28.87	0	0.00	28.55	5	6,138	0.08%
2020/04/21	7	28.86	0	0.00	28.60	7	6,050	0.12%
2020/04/20	10	29.78	12	29.45	29.30	-2	5,994	-0.03%
2020/04/17	7	29.57	8	29.29	29.00	-1	5,936	-0.02%
2020/04/16	3	29.35	1	29.25	29.25	2	5,879	0.03%
2020/04/15	2	29.38	1	28.95	29.60	1	5,868	0.02%
2020/04/14	7	28.34	2	28.20	28.55	5	5,710	0.09%
2020/04/13	4	27.95	3	27.95	27.90	1	5,703	0.02%
2020/04/10	31	28.93	10	28.52	28.45	21	5,665	0.37%
2020/04/09	11	28.52	26	28.70	29.25	-15	5,567	-0.27%
2020/04/08	6	28.30	3	27.70	28.35	3	5,455	0.05%
2020/04/07	11	27.58	3	27.28	27.55	8	5,460	0.15%
2020/04/06	0	0.00	1	26.80	26.75	-1	5,338	-0.02%
2020/04/01	0	0.00	5	26.80	26.95	-5	5,322	-0.09%
2020/03/30	1	26.55	4	26.19	26.60	-3	5,286	-0.06%
2020/03/27	25	26.82	15	26.47	26.15	10	5,279	0.19%
2020/03/26	18	26.75	0	0.00	26.60	18	5,191	0.35%
2020/03/25	49	27.04	56	26.75	26.55	-7	5,159	-0.14%
2020/03/24	2	25.93	1	26.20	25.80	1	5,009	0.02%
2020/03/23	2	25.15	17	25.20	25.20	-15	4,975	-0.30%
2020/03/20	2	25.98	0	0.00	25.95	2	5,061	0.04%
2020/03/19	11	23.85	3	23.53	24.30	8	4,986	0.16%
2020/03/18	3	25.10	0	0.00	25.00	3	4,972	0.06%
2020/03/17	5	25.49	41	24.59	25.45	-36	4,949	-0.73%
2020/03/16	5	26.65	37	27.00	25.50	-32	4,935	-0.65%
2020/03/13	9	25.78	24	26.29	26.95	-15	4,851	-0.31%
2020/03/12	12	28.68	37	28.26	28.10	-25	4,697	-0.53%
2020/03/11	46	31.16	9	31.13	29.80	37	4,571	0.81%
2020/03/10	5	31.50	22	31.18	32.50	-17	4,266	-0.40%
2020/03/09	10	30.97	8	30.78	30.70	2	4,076	0.05%
2020/03/06	0	0.00	5	30.60	30.55	-5	3,927	-0.13%
2020/03/05	18	30.00	1	29.95	30.10	17	3,952	0.43%
2020/03/04	1	29.40	2	29.35	29.40	-1	4,006	-0.02%
2020/03/03	2	29.75	5	30.00	30.00	-3	4,069	-0.07%
2020/02/27	1	29.55	11	29.62	29.45	-10	4,078	-0.25%
2020/02/26	0	0.00	17	30.45	30.45	-17	4,107	-0.41%
2020/02/25	1	30.40	1	30.65	30.65	0	4,183	0.00%
2020/02/24	4	30.85	0	0.00	31.00	4	4,323	0.09%
2020/02/21	31	30.90	1	31.05	30.85	30	4,351	0.69%
2020/02/20	0	0.00	25	31.31	31.25	-25	4,427	-0.56%
2020/02/19	1	31.25	2.7	31.12	31.10	-1.7	4,564	-0.04%
2020/02/18	2	31.25	4	31.45	31.25	-2	4,850	-0.04%
2020/02/17	1	30.70	2	30.93	30.75	-1	5,074	-0.02%
2020/02/14	1	30.85	10	30.97	31.05	-9	5,331	-0.17%
2020/02/13	1	31.05	13	31.07	30.65	-12	5,861	-0.20%
2020/02/12	26	30.73	0	0.00	30.75	26	6,180	0.42%
2020/02/11	15	30.35	0	0.00	30.75	15	7,164	0.21%
2020/02/10	7	29.21	2	29.55	30.00	5	7,657	0.07%
2020/02/06	0	30.60	1	30.60	30.60	-1	7,685	-0.01%
2020/02/04	0	0.00	3	29.60	29.55	-3	7,664	-0.04%
2020/02/03	3	27.95	0	0.00	28.90	3	7,674	0.04%
2020/01/31	4	30.08	2	30.13	30.00	2	7,640	0.03%
2020/01/30	32	30.02	56	31.38	29.95	-24	7,627	-0.31%
2020/01/20	12	33.41	6.6	33.28	33.25	5.4	7,551	0.07%
2020/01/17	1	33.90	2	33.95	33.85	-1	7,551	-0.01%
2020/01/15	4	33.90	1	34.35	33.90	3	7,683	0.04%
2020/01/14	1	34.05	0	0.00	34.15	1	7,714	0.01%
2020/01/13	0	0.00	1	34.30	34.15	-1	7,759	-0.01%
2020/01/10	10	33.70	7	33.90	34.00	3	7,806	0.04%
2020/01/09	5	34.28	3	33.78	34.25	2	7,821	0.03%
2020/01/08	0	0.00	2	32.40	32.60	-2	7,834	-0.03%
2020/01/07	1	32.95	0	0.00	32.70	1	7,993	0.01%
2020/01/06	0	0.00	1	33.40	33.40	-1	8,007	-0.01%
2020/01/03	3	34.42	5	34.20	34.20	-2	8,018	-0.02%
2020/01/02	0	0.00	1	34.60	34.55	-1	8,026	-0.01%
2019/12/31	8	34.57	7	34.28	34.25	1	8,043	0.01%
2019/12/30	3	35.15	0	0.00	35.10	3	7,973	0.04%
2019/12/27	0	0.00	1	35.05	35.30	-1	7,972	-0.01%
2019/12/26	11	34.35	0	0.00	34.40	11	7,974	0.14%
2019/12/25	0	0.00	13	34.68	34.75	-13	8,056	-0.16%
2019/12/24	3	34.60	0	0.00	34.60	3	8,197	0.04%
2019/12/23	0	0.00	1	35.20	35.20	-1	8,229	-0.01%
2019/12/20	4	35.70	0.7	35.20	35.20	3.3	8,280	0.04%
2019/12/19	0	0.00	3	35.60	35.55	-3	8,291	-0.04%
2019/12/18	10	35.90	11	35.90	35.90	-1	8,293	-0.01%
2019/12/17	1	35.75	5	36.18	36.25	-4	8,288	-0.05%
2019/12/16	0	0.00	2	35.53	35.55	-2	8,217	-0.02%
2019/12/13	9	35.37	9	35.82	35.30	0	8,241	0.00%
2019/12/12	6	35.74	1	35.85	35.85	5	8,124	0.06%
2019/12/11	32	35.45	3	35.62	35.45	29	8,152	0.36%
2019/12/10	13	35.19	9	35.17	35.15	4	8,208	0.05%
2019/12/09	5	35.23	7	35.06	35.15	-2	8,308	-0.02%
2019/12/06	12	35.09	2	35.03	34.85	10	8,344	0.12%
2019/12/05	8	35.03	2	35.20	35.20	6	8,441	0.07%
2019/12/04	14	34.81	2	34.05	35.05	12	8,507	0.14%
2019/12/02	0	0.00	3	33.93	34.00	-3	8,711	-0.03%
2019/11/29	13	34.36	5	34.50	34.25	8	8,695	0.09%
2019/11/28	30	35.31	9	35.29	35.20	21	8,632	0.24%
2019/11/27	1	35.50	1	35.55	35.45	0	8,629	0.00%
2019/11/26	0	0.00	2	35.80	35.80	-2	8,686	-0.02%
2019/11/25	0	0.00	1	35.75	35.65	-1	8,679	-0.01%
2019/11/22	10	35.15	2	35.23	35.15	8	8,752	0.09%
2019/11/21	11	36.09	35.7	36.04	36.00	-24.7	8,769	-0.28%
2019/11/20	8	36.61	8	36.91	36.95	0	8,683	0.00%
2019/11/19	5	36.76	5.6	36.81	37.10	-0.6	8,699	-0.01%
2019/11/18	22	36.54	12	36.77	36.75	10	8,677	0.12%
2019/11/15	44	36.98	10	37.58	36.25	34	8,639	0.39%
2019/11/14	3	36.48	38	37.05	36.70	-35	8,431	-0.42%
2019/11/13	9	38.33	2.4	37.68	37.80	6.6	8,297	0.08%
2019/11/12	43	37.16	44.4	37.48	38.00	-1.4	8,142	-0.02%
2019/11/11	7	35.78	9	36.03	35.95	-2	7,823	-0.03%
2019/11/08	74	34.84	128	35.24	35.80	-54	7,792	-0.69%	大賣/
2019/11/07	17	32.72	131.9	32.87	33.40	-114.9	7,242	-1.59%	大賣/鉅額交易
2019/11/06	1	30.25	0	0.00	30.40	1	6,951	0.01%
2019/11/05	5.5	30.63	0	0.00	30.50	5.5	7,313	0.07%
2019/11/04	9	30.77	1	30.75	30.80	8	7,415	0.11%
2019/11/01	12	30.38	3	30.53	30.55	9	7,566	0.12%
2019/10/31	56	30.58	5	30.18	30.20	51	7,695	0.66%
2019/10/29	2	30.40	6	30.48	30.30	-4	7,851	-0.05%
2019/10/28	39	30.80	3	30.90	30.70	36	7,960	0.45%
2019/10/25	4	31.25	0	0.00	31.20	4	8,022	0.05%
2019/10/24	76	31.47	1	31.65	31.70	75	8,071	0.93%
2019/10/23	31	31.12	2	31.35	31.45	29	8,127	0.36%
2019/10/22	4	30.60	4	30.75	30.75	0	8,168	0.00%
2019/10/21	26	30.86	2	31.35	31.00	24	8,206	0.29%
2019/10/18	4	31.60	0	0.00	31.75	4	8,207	0.05%
2019/10/17	4	31.15	0	0.00	31.45	4	8,213	0.05%
2019/10/16	3	30.58	4	30.74	30.80	-1	8,214	-0.01%
2019/10/15	6	30.83	5	31.53	30.65	1	8,252	0.01%
2019/10/14	4	32.18	7	31.92	31.90	-3	8,173	-0.04%
2019/10/09	3	32.10	6	32.05	32.30	-3	8,148	-0.04%
2019/10/08	4	32.70	2	32.50	32.70	2	8,159	0.02%
2019/10/07	5	32.54	6	32.38	32.40	-1	8,202	-0.01%
2019/10/04	1	32.45	0	0.00	32.30	1	8,180	0.01%
2019/10/03	2	32.48	0	0.00	32.45	2	8,173	0.02%
2019/10/02	2	32.60	1	32.95	32.95	1	8,198	0.01%
2019/10/01	2	32.95	5	32.76	32.95	-3	8,163	-0.04%
2019/09/27	13	32.87	20	32.12	31.55	-7	8,072	-0.09%
2019/09/26	3	33.45	3	33.48	33.45	0	7,933	0.00%
2019/09/25	0	0.00	2	33.25	33.20	-2	7,902	-0.03%
2019/09/24	1	33.10	8	33.01	33.20	-7	7,911	-0.09%
2019/09/23	4	33.48	16	33.55	33.45	-12	7,902	-0.15%
2019/09/20	5	33.15	8	33.35	33.40	-3	7,900	-0.04%
2019/09/19	3	33.25	3	32.65	33.10	0	7,870	0.00%
2019/09/18	1	33.25	0	0.00	33.30	1	7,826	0.01%
2019/09/17	2	33.55	23	32.91	32.80	-21	7,767	-0.27%
2019/09/16	4	33.49	9	33.45	33.40	-5	7,735	-0.06%
2019/09/12	10	33.90	10.7	33.89	34.00	-0.7	7,669	-0.01%
2019/09/11	0	0.00	13.8	33.21	33.45	-13.8	7,566	-0.18%
2019/09/10	1	32.25	8	32.35	32.50	-7	7,436	-0.09%
2019/09/09	18	33.31	7	33.11	32.65	11	7,367	0.15%
2019/09/06	10.2	32.69	2.2	32.87	32.90	7.9	7,200	0.11%
2019/09/05	3.2	32.31	14	32.41	32.50	-10.8	7,044	-0.15%
2019/09/04	32	31.82	59.5	31.96	32.15	-27.5	6,853	-0.40%
2019/09/03	2	31.30	28	31.18	31.20	-26	6,666	-0.39%
2019/09/02	19	31.17	30	31.15	31.20	-11	6,637	-0.17%
2019/08/30	25	30.95	18	30.90	30.80	7	6,613	0.11%
2019/08/29	2	30.30	8	30.31	30.70	-6	6,570	-0.09%
2019/08/28	33	30.21	1	30.15	30.10	32	6,521	0.49%
2019/08/27	2	30.88	4	31.00	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	20	30.17	30.25	-20	6,376	-0.31%
2019/08/23	6	30.35	10	30.30	30.00	-4	6,289	-0.06%
2019/08/22	13.2	30.80	3	30.95	30.55	10.2	6,232	0.16%
2019/08/21	8	30.80	10	30.50	30.55	-2	6,268	-0.03%
2019/08/20	0	0.00	1	30.70	30.60	-1	6,373	-0.02%
2019/08/19	4	29.85	1	30.15	30.15	3	6,273	0.05%
2019/08/16	24	29.72	4	29.90	29.60	20	6,315	0.32%
2019/08/15	10	29.35	10	29.30	29.40	0	6,208	0.00%
2019/08/14	17	29.31	5.2	29.14	29.10	11.8	6,132	0.19%
2019/08/13	46.3	30.29	42	29.99	29.60	4.3	6,004	0.07%
2019/08/12	82	30.22	140.5	30.59	31.50	-58.5	5,745	-1.02%	大賣/
2019/08/08	25	28.33	64	28.69	28.95	-39	5,320	-0.73%
2019/08/07	51	27.71	5	28.29	27.70	46	5,099	0.90%
2019/08/06	12	28.24	1	28.20	28.25	11	4,788	0.23%
2019/08/05	5	28.35	5.2	28.41	28.45	-0.2	4,690	0.00%
2019/08/02	10	27.87	18	27.81	27.80	-8	4,576	-0.17%
2019/08/01	1	28.15	1	28.75	28.80	0	4,498	0.00%
2019/07/31	2	28.65	8	28.59	28.65	-6	4,485	-0.13%
2019/07/30	1	28.25	3.7	28.44	28.20	-2.7	4,404	-0.06%
2019/07/29	31	28.67	20	28.65	28.65	11	4,356	0.25%
2019/07/26	18	28.14	13	28.25	28.20	5	4,290	0.12%
2019/07/25	4	27.98	2	28.05	28.05	2	4,201	0.05%
2019/07/24	0	0.00	3	27.55	27.55	-3	4,103	-0.07%
2019/07/23	10	26.90	10	26.90	26.95	0	4,053	0.00%
2019/07/22	2	26.60	5	26.55	26.65	-3	3,997	-0.08%
2019/07/17	11	26.13	2	26.10	25.90	9	3,955	0.23%
2019/07/16	0	0.00	6	25.86	25.70	-6	3,920	-0.15%
2019/07/15	0	0.00	1	25.25	25.25	-1	3,895	-0.03%
2019/07/12	8	25.38	1	25.40	25.30	7	3,958	0.18%
2019/07/11	3	24.98	1	25.40	25.55	2	3,970	0.05%
2019/07/09	0	0.00	10	24.85	24.85	-10	4,023	-0.25%
2019/07/08	1	24.50	10	24.75	24.90	-9	4,155	-0.22%
2019/07/04	0	0.00	1	24.55	24.55	-1	4,529	-0.02%
2019/07/02	0	0.00	13	24.42	24.70	-13	5,103	-0.25%
2019/07/01	12	24.30	6	24.33	24.50	6	5,257	0.11%
2019/06/28	12	23.99	0	0.00	23.85	12	5,282	0.23%
2019/06/27	5	24.25	6	24.34	24.30	-1	5,388	-0.02%
2019/06/21	0	0.00	15	24.35	24.30	-15	5,719	-0.26%
2019/06/20	0	0.00	4	24.00	24.15	-4	5,828	-0.07%
2019/06/19	0	0.00	1	24.05	23.95	-1	6,047	-0.02%
2019/06/14	0	0.00	1.2	23.63	23.55	-1.2	7,132	-0.02%
2019/06/13	0	0.00	1	23.55	23.55	-1	7,190	-0.01%
2019/06/12	0	0.00	5	23.80	23.75	-5	7,272	-0.07%
2019/06/11	6	23.72	1	23.75	23.70	5	7,374	0.07%
2019/06/10	0	0.00	1	23.70	23.65	-1	7,424	-0.01%
2019/06/06	12	23.55	1	23.80	23.35	11	7,564	0.15%
2019/06/05	0	0.00	5	24.43	24.35	-5	7,642	-0.07%
2019/06/03	0	0.00	1	23.25	23.50	-1	8,206	-0.01%
2019/05/31	0	0.00	7	23.09	23.30	-7	8,267	-0.08%
2019/05/30	1	22.70	1	22.70	22.65	0	8,407	0.00%
2019/05/29	2	22.35	4	22.55	22.35	-2	8,489	-0.02%
2019/05/28	9	22.30	0	0.00	22.80	9	8,484	0.11%
2019/05/27	23	22.54	10	22.40	22.35	13	8,381	0.16%
2019/05/24	1	23.50	1	23.60	23.50	0	8,241	0.00%
2019/05/23	4	23.70	0	0.00	23.40	4	8,245	0.05%
2019/05/22	0	0.00	2	24.30	24.55	-2	8,131	-0.02%
2019/05/21	6	24.29	1	24.35	24.15	5	8,123	0.06%
2019/05/20	3	24.15	0	0.00	24.20	3	8,099	0.04%
2019/05/17	2	25.23	1	25.95	24.90	1	8,034	0.01%
2019/05/16	1	25.85	0	0.00	26.10	1	7,976	0.01%
2019/05/15	6	26.10	6	26.25	26.40	0	7,973	0.00%
2019/05/14	0	0.00	3	25.82	26.00	-3	8,024	-0.04%
2019/05/13	0	0.00	11	25.59	25.20	-11	7,985	-0.14%
2019/05/10	0	0.00	3	25.95	25.95	-3	7,966	-0.04%
2019/05/09	6	26.23	2	25.90	25.95	4	7,945	0.05%
2019/05/08	7	26.63	16	26.59	26.45	-9	7,903	-0.11%
2019/05/07	2	26.95	14	26.75	26.95	-12	7,867	-0.15%
2019/05/06	7	26.31	16	26.39	26.20	-9	7,826	-0.11%
2019/05/03	15	27.20	0	0.00	27.35	15	7,787	0.19%
2019/05/02	0	0.00	1	27.10	27.10	-1	7,744	-0.01%
2019/04/29	0	0.00	10	26.35	26.70	-10	7,722	-0.13%
2019/04/26	0	0.00	6	27.05	27.00	-6	7,663	-0.08%
2019/04/25	0	0.00	3	27.07	27.15	-3	7,644	-0.04%
2019/04/24	4	27.16	4	26.85	26.85	0	7,630	0.00%
2019/04/23	12	26.87	1	26.95	27.35	11	7,597	0.14%
2019/04/22	15	27.48	5	27.10	27.10	10	7,548	0.13%
2019/04/19	3	27.20	4	27.46	27.55	-1	7,499	-0.01%
2019/04/18	3	26.95	8	26.70	26.70	-5	7,487	-0.07%
2019/04/17	12	27.38	2	27.25	27.40	10	7,426	0.13%
2019/04/16	13	27.68	1	27.60	27.60	12	7,380	0.16%
2019/04/15	8	27.68	6	27.43	27.75	2	7,365	0.03%
2019/04/12	4	27.60	5	27.47	27.45	-1	7,359	-0.01%
2019/04/11	6.3	28.64	17	28.56	28.30	-10.7	7,239	-0.15%
2019/04/10	17	29.03	17	28.98	29.20	0	7,017	0.00%
2019/04/09	12	28.88	16	28.74	29.05	-4	6,887	-0.06%
2019/04/08	3	28.20	11	28.05	27.90	-8	6,616	-0.12%
2019/04/03	7	27.27	70.5	27.14	27.20	-63.5	6,382	-0.99%
2019/04/02	7	26.76	24	26.76	26.70	-17	6,251	-0.27%
2019/04/01	0	0.00	34	26.75	26.90	-34	6,185	-0.55%
2019/03/29	6	26.26	14	26.39	26.20	-8	6,052	-0.13%
2019/03/28	7	26.31	4	26.16	26.10	3	6,048	0.05%
2019/03/27	7	26.26	1	26.45	26.45	6	6,038	0.10%
2019/03/26	49	27.01	28	27.18	26.60	21	6,024	0.35%
2019/03/25	28	26.93	30	27.07	26.95	-2	5,894	-0.03%
2019/03/22	25	27.01	65.5	27.14	26.95	-40.5	5,890	-0.69%
2019/03/21	16	27.11	23	27.15	26.95	-7	5,757	-0.12%
2019/03/20	32	26.11	47.5	26.05	26.45	-15.5	5,487	-0.28%
2019/03/19	0.2	25.15	24	25.16	25.20	-23.8	5,169	-0.46%
2019/03/18	1	24.30	3	24.40	24.50	-2	4,987	-0.04%
2019/03/15	10	24.39	3	24.42	24.30	7	4,960	0.14%
2019/03/14	10	23.99	3	24.20	23.90	7	4,976	0.14%
2019/03/13	11	24.27	0	0.00	24.10	11	4,987	0.22%
2019/03/12	13	24.30	1	24.85	24.20	12	5,001	0.24%
2019/03/11	7	24.47	0	0.00	24.55	7	4,931	0.14%
2019/03/08	46.3	24.84	20	24.85	24.60	26.3	5,016	0.52%
2019/03/07	6	25.95	46	26.35	26.70	-40	4,585	-0.87%
2019/03/06	38	26.08	11	26.35	25.90	27	4,513	0.60%
2019/03/05	5	26.40	19	26.11	25.95	-14	4,473	-0.31%
2019/03/04	2	25.98	3	26.03	26.15	-1	4,406	-0.02%
2019/02/27	23	25.30	1	25.55	25.55	22	4,320	0.51%
2019/02/25	0	0.00	13	25.43	25.65	-13	4,400	-0.30%
2019/02/21	1	25.25	0	0.00	25.05	1	4,667	0.02%
2019/02/20	2	25.40	2	25.93	25.40	0	4,740	0.00%
2019/02/19	3	25.60	1	25.40	25.65	2	4,860	0.04%
2019/02/18	0	0.00	1	25.90	25.75	-1	4,899	-0.02%
2019/02/15	3	25.38	2	25.98	25.40	1	4,952	0.02%
2019/02/14	11	25.64	2	25.83	25.50	9	5,080	0.18%
2019/02/13	7	25.56	14	25.79	25.70	-7	5,207	-0.13%
2019/02/12	4	25.30	4	25.36	25.35	0	5,280	0.00%
2019/01/30	2	24.75	2	24.65	24.65	0	5,464	0.00%
2019/01/29	5	25.15	0	0.00	25.20	5	5,601	0.09%
2019/01/28	0	0.00	0.4	25.40	25.50	-0.4	5,683	-0.01%
2019/01/25	31	25.31	35	25.45	25.50	-4	5,897	-0.07%
2019/01/24	8	25.34	21	25.28	25.10	-13	6,015	-0.22%
2019/01/23	1	24.70	1.4	24.96	24.95	-0.4	6,037	-0.01%
2019/01/22	1	24.70	0	0.00	24.75	1	6,241	0.02%
2019/01/21	18	24.73	0	0.00	24.65	18	6,294	0.29%
2019/01/18	5	24.92	19	24.84	24.90	-14	6,485	-0.22%
2019/01/17	1	24.90	20	25.17	24.75	-19	6,663	-0.29%
2019/01/16	4	24.89	0	0.00	24.80	4	6,763	0.06%
2019/01/15	1	24.35	3	24.43	24.55	-2	6,861	-0.03%
2019/01/14	6	23.97	0	0.00	24.30	6	6,976	0.09%
2019/01/11	12	24.24	14.8	24.36	24.40	-2.8	7,153	-0.04%
2019/01/10	2	24.30	0	0.00	24.05	2	7,215	0.03%
2019/01/09	4	24.80	1	25.20	25.05	3	7,208	0.04%
2019/01/08	3	24.45	2	24.45	24.85	1	7,352	0.01%
2019/01/07	8	24.70	1	24.65	24.60	7	7,500	0.09%
2019/01/04	2	25.03	1	24.95	25.20	1	7,669	0.01%
2019/01/03	0	0.00	2	25.90	25.85	-2	7,769	-0.03%
2018/12/28	0	0.00	10.5	25.89	26.10	-10.5	7,853	-0.13%
2018/12/27	7	25.31	1	25.50	25.50	6	7,899	0.08%
2018/12/26	1	25.10	1.5	25.32	25.10	-0.5	8,017	-0.01%
2018/12/25	8	25.58	7	25.91	25.55	1	8,178	0.01%
2018/12/24	0	0.00	2	25.95	25.95	-2	8,384	-0.02%
2018/12/22	1	25.55	1	25.65	25.70	0	8,510	0.00%
2018/12/21	4	25.65	0	0.00	26.25	4	8,660	0.05%
2018/12/20	12	25.54	1	25.70	25.70	11	8,950	0.12%
2018/12/19	7	26.39	6	26.47	26.30	1	9,065	0.01%
2018/12/18	17	26.33	11	26.42	26.10	6	9,068	0.07%
2018/12/17	16	26.42	10	27.05	26.30	6	9,002	0.07%
2018/12/14	3	27.02	6	27.14	27.05	-3	8,877	-0.03%
2018/12/13	16.1	27.82	2	27.80	27.80	14.1	8,790	0.16%
2018/12/12	42	28.35	85	28.31	28.30	-43	8,790	-0.49%
2018/12/10	1	26.90	0	0.00	27.50	1	8,747	0.01%
2018/12/07	2	27.80	0.8	27.30	27.30	1.2	8,732	0.01%
2018/12/06	1	26.85	11	27.21	27.60	-10	8,638	-0.12%
2018/12/05	20.3	27.78	21	27.66	27.45	-0.7	8,530	-0.01%
2018/12/04	28	28.24	26	27.69	28.20	2	8,440	0.02%
2018/12/03	118	28.09	67	28.47	28.05	51	8,336	0.61%	大買/
2018/11/30	6	26.92	10	27.23	27.30	-4	8,115	-0.05%
2018/11/29	2	26.83	21	27.08	26.70	-19	8,013	-0.24%
2018/11/28	4.2	26.77	0	0.00	26.65	4.2	7,944	0.05%
2018/11/27	6	26.80	14	26.82	26.85	-8	7,892	-0.10%
2018/11/26	0	0.00	2	25.80	25.80	-2	7,782	-0.03%
2018/11/23	1	25.75	3	25.72	25.70	-2	7,765	-0.03%
2018/11/22	8	26.56	16	26.97	26.20	-8	7,691	-0.10%
2018/11/21	2	27.00	5	26.99	27.00	-3	7,645	-0.04%
2018/11/20	23	26.81	13	27.31	26.55	10	7,541	0.13%
2018/11/19	0	0.00	4	26.30	26.75	-4	7,343	-0.05%
2018/11/16	43	25.89	9	26.12	26.20	34	7,267	0.47%
2018/11/15	6	26.93	0	0.00	26.90	6	7,149	0.08%
2018/11/14	6	27.41	6	27.10	26.70	0	7,168	0.00%
2018/11/13	24	26.10	35.2	26.63	27.20	-11.2	7,135	-0.16%
2018/11/12	3	26.63	22.7	26.80	26.80	-19.7	7,010	-0.28%
2018/11/09	10	26.09	10	26.19	26.15	0	6,859	0.00%
2018/11/08	1	25.70	2	25.95	25.80	-1	6,755	-0.01%
2018/11/07	6	25.08	3	25.35	25.40	3	6,632	0.05%
2018/11/06	45	25.47	45	25.41	25.25	0	6,595	0.00%
2018/11/05	6	24.45	17.5	24.77	25.10	-11.5	6,425	-0.18%
2018/11/02	10	24.53	10	24.29	24.60	0	6,305	0.00%
2018/11/01	1.2	23.41	37.8	22.66	23.45	-36.7	6,071	-0.60%
2018/10/31	1	20.45	7	21.04	21.35	-6	5,914	-0.10%
2018/10/30	32.6	21.26	12.5	21.71	20.20	20.1	5,841	0.34%
2018/10/29	4	22.35	3	23.40	22.35	1	5,637	0.02%
2018/10/26	7.1	23.18	18.2	23.08	23.35	-11.1	5,586	-0.20%
2018/10/17	1	23.45	16	23.48	23.50	-15	5,384	-0.28%
2018/10/16	38	22.97	26	23.37	22.85	12	5,212	0.23%
2018/10/15	4	23.73	0	0.00	23.60	4	5,116	0.08%
2018/10/12	40	22.90	41	23.32	23.50	-1	5,047	-0.02%
2018/10/11	60	22.15	64	22.43	22.50	-4	4,911	-0.08%
2018/10/09	4	23.55	1	23.50	23.60	3	4,725	0.06%
2018/10/08	0	0.00	1	23.00	23.25	-1	4,622	-0.02%
2018/10/05	4	22.58	4	22.74	22.60	0	4,572	0.00%
2018/10/04	11	24.28	2	24.23	24.10	9	4,445	0.20%
2018/10/03	11	23.98	4	24.14	24.25	7	4,271	0.16%
2018/10/02	0	0.00	4	24.20	23.65	-4	4,050	-0.10%
2018/10/01	10	23.63	5	23.73	23.80	5	3,895	0.13%
2018/09/28	2	23.58	0	0.00	23.65	2	3,853	0.05%
2018/09/27	19	23.46	12	23.39	23.50	7	3,837	0.18%
2018/09/26	7	23.80	6	23.93	23.45	1	3,783	0.03%
2018/09/25	2	23.78	32	23.58	23.90	-30	3,659	-0.82%
2018/09/21	1	23.20	20	23.27	23.40	-19	3,469	-0.55%
2018/09/20	2	23.20	4	22.94	22.85	-2	3,252	-0.06%
2018/09/19	29	22.85	5	22.85	22.85	24	3,122	0.77%
2018/09/18	7	22.48	8	22.77	22.60	-1	3,030	-0.03%
2018/09/17	0	0.00	1	21.90	21.90	-1	2,783	-0.04%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/11	0	0.00	2	20.20	20.40	-2	3,205	-0.06%
2018/09/10	2	20.00	0	0.00	20.15	2	3,271	0.06%
2018/09/07	3	20.90	10	21.20	20.85	-7	3,315	-0.21%
2018/09/06	11	21.49	7	21.76	21.60	4	3,284	0.12%
2018/09/05	1	20.95	1	21.15	21.15	0	3,148	0.00%
2018/08/31	2	21.08	0	0.00	21.05	2	3,319	0.06%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/28	2	21.25	1	21.30	21.15	1	3,630	0.03%
2018/08/20	0	0.00	3	21.05	20.95	-3	3,938	-0.08%
2018/08/16	2	21.05	2	21.20	21.25	0	4,048	0.00%
2018/08/15	0	0.00	3	21.58	21.40	-3	4,052	-0.07%
2018/08/14	2	21.90	0	0.00	21.85	2	4,217	0.05%
2018/08/13	18	21.82	0	0.00	21.75	18	4,299	0.42%
2018/08/10	5	22.79	12	22.82	22.60	-7	4,250	-0.16%
2018/08/09	0	0.00	20	23.00	23.00	-20	4,234	-0.47%
2018/08/08	3	23.35	1	23.25	23.25	2	4,258	0.05%
2018/08/07	0	0.00	1	23.35	23.25	-1	4,288	-0.02%
2018/08/06	0	0.00	9	22.94	23.00	-9	4,307	-0.21%
2018/08/03	4	22.66	3	22.72	22.70	1	4,332	0.02%
2018/08/02	6	22.10	0	0.00	22.15	6	4,343	0.14%
2018/07/31	0	0.00	10	22.40	22.40	-10	4,772	-0.21%
2018/07/30	0	0.00	6	22.50	22.30	-6	4,792	-0.13%
2018/07/27	0	0.00	3	22.35	22.40	-3	4,818	-0.06%
2018/07/24	0	0.00	5	22.20	22.30	-5	4,953	-0.10%
2018/07/23	6	22.10	0	0.00	22.10	6	4,981	0.12%
2018/07/19	0	0.00	9	22.88	22.75	-9	5,139	-0.18%
2018/07/17	0	0.00	6	22.55	22.40	-6	5,236	-0.11%
2018/07/13	2	22.45	0	0.00	22.35	2	5,420	0.04%
2018/07/12	0	0.00	1	22.30	22.35	-1	5,446	-0.02%
2018/07/09	0	0.00	3	21.40	21.65	-3	5,525	-0.05%
2018/07/06	2	21.45	0	0.00	21.30	2	5,541	0.04%
2018/07/05	2	21.85	0	0.00	21.30	2	5,561	0.04%
2018/07/04	7	22.09	0	0.00	22.15	7	5,542	0.13%
2018/07/03	10	22.88	5	22.94	22.55	5	5,535	0.09%
2018/07/02	0	0.00	1	23.05	23.10	-1	5,542	-0.02%
2018/06/29	2	23.15	1	23.45	23.05	1	5,572	0.02%
2018/06/28	0	0.00	32	23.10	23.05	-32	5,562	-0.58%
2018/06/27	1	23.95	0	0.00	23.30	1	5,630	0.02%
2018/06/26	2	23.85	2	23.35	23.55	0	5,699	0.00%
2018/06/25	41	24.02	16	23.71	23.55	25	5,702	0.44%
2018/06/22	2	23.03	15	23.92	24.80	-13	5,558	-0.23%
2018/06/21	0	0.00	12.2	22.38	23.00	-12.2	5,293	-0.23%
2018/06/20	4	22.26	1	22.15	22.15	3	5,330	0.06%
2018/06/19	6	22.68	21	22.71	22.85	-15	5,356	-0.28%
2018/06/15	1	22.50	2	22.85	23.20	-1	5,359	-0.02%
2018/06/14	0	0.00	1	22.60	22.60	-1	5,320	-0.02%
2018/06/13	0	0.00	11	23.18	22.95	-11	5,431	-0.20%
2018/06/12	1	23.35	23	23.20	23.00	-22	5,734	-0.38%
2018/06/11	1	23.10	20	23.05	22.95	-19	5,675	-0.33%
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/06/07	22	22.96	1	22.95	22.75	21	5,763	0.36%
2018/06/05	0	0.00	22	22.30	22.20	-22	5,765	-0.38%
2018/06/04	0	0.00	2	22.03	21.95	-2	5,680	-0.04%
2018/06/01	1	22.00	0	0.00	21.80	1	5,661	0.02%
2018/05/31	2	21.95	22	22.03	22.00	-20	5,661	-0.35%
2018/05/30	12	21.83	1	21.95	22.00	11	5,602	0.20%
2018/05/29	47	22.03	2	22.20	22.20	45	5,563	0.81%
2018/05/28	0	0.00	5	21.70	21.75	-5	5,515	-0.09%
2018/05/25	14	21.81	0	0.00	21.70	14	5,514	0.25%
2018/05/24	1	21.45	28	21.64	21.70	-27	5,436	-0.50%
2018/05/23	0	0.00	1	21.40	21.35	-1	5,424	-0.02%
2018/05/22	85	22.04	83	21.76	21.60	2	5,416	0.04%
2018/05/21	1	20.80	2	21.58	21.95	-1	5,258	-0.02%
2018/05/18	8	20.71	4	20.68	20.75	4	5,210	0.08%
2018/05/17	2	20.85	1	20.75	20.75	1	5,240	0.02%
2018/05/16	1	21.10	3	21.05	21.00	-2	5,247	-0.04%
2018/05/15	1	21.30	0	0.00	21.10	1	5,266	0.02%
2018/05/14	4	21.50	1	21.45	21.40	3	5,442	0.06%
2018/05/11	0	0.00	2	21.90	21.75	-2	5,436	-0.04%
2018/05/10	0	0.00	6.6	22.20	22.30	-6.6	5,382	-0.12%
2018/05/09	31	22.20	26	21.84	22.25	5	5,354	0.09%
2018/05/07	2	20.73	5	20.85	20.70	-3	5,005	-0.06%
2018/05/04	4	21.03	0	0.00	21.00	4	5,025	0.08%
2018/05/03	0	0.00	16	20.80	21.00	-16	5,045	-0.32%
2018/05/02	16	21.05	0	0.00	20.95	16	5,090	0.31%
2018/04/30	2	20.55	5	20.60	20.65	-3	5,084	-0.06%
2018/04/27	1	20.15	5	20.40	20.35	-4	5,081	-0.08%
2018/04/26	3	20.28	0	0.00	20.30	3	5,077	0.06%
2018/04/25	10	20.01	7	20.20	20.55	3	5,055	0.06%
2018/04/24	1	21.10	0	0.00	20.95	1	4,979	0.02%
2018/04/20	2	22.03	0	0.00	22.05	2	5,095	0.04%
2018/04/18	5	22.70	0	0.00	22.60	5	4,983	0.10%
2018/04/17	1	22.75	0	0.00	22.70	1	4,968	0.02%
2018/04/16	2	22.93	10	22.90	22.85	-8	5,011	-0.16%
2018/04/13	6	23.18	0	0.00	23.10	6	4,987	0.12%
2018/04/12	0	23.40	2	23.30	23.40	-2	4,968	-0.04%
2018/04/10	7	23.35	0	0.00	23.35	7	5,091	0.14%
2018/03/31	5	24.05	3	24.12	24.05	2	5,160	0.04%
2018/03/30	10	23.68	8	23.79	23.85	2	5,157	0.04%
2018/03/29	7	23.04	0	0.00	23.05	7	5,105	0.14%
2018/03/28	5	23.30	0	0.00	23.30	5	4,980	0.10%
2018/03/27	8	23.50	0	0.00	23.50	8	4,916	0.16%
2018/03/26	5	23.36	1	23.40	23.40	4	4,863	0.08%
2018/03/23	9	23.52	0	0.00	23.70	9	4,814	0.19%
2018/03/22	4	24.50	0	0.00	24.35	4	4,761	0.08%
2018/03/21	2	24.65	1	24.85	24.65	1	4,805	0.02%
2018/03/20	14	24.89	0	0.00	24.85	14	5,135	0.27%
2018/03/19	10	25.08	5	25.09	25.05	5	5,212	0.10%
2018/03/16	9	26.02	0	0.00	25.70	9	5,125	0.18%
2018/03/15	2	26.00	0	0.00	25.80	2	4,877	0.04%
2018/03/14	20	26.20	2	26.15	26.10	18	5,124	0.35%
2018/03/13	2	26.63	11	26.65	26.20	-9	5,199	-0.17%
2018/03/12	6	26.32	2	26.43	26.50	4	5,211	0.08%
2018/03/09	1	25.85	7	25.84	26.05	-6	5,250	-0.11%
2018/03/08	0	0.00	3	25.65	25.55	-3	5,441	-0.06%
2018/03/07	0	0.00	6	25.20	25.15	-6	5,552	-0.11%
2018/03/02	1	25.40	0	0.00	25.40	1	6,230	0.02%
2018/03/01	0	0.00	3	25.55	25.55	-3	6,259	-0.05%
2018/02/27	0	0.00	6	25.31	25.20	-6	6,381	-0.09%
2018/02/26	0	0.00	2	25.10	25.10	-2	6,422	-0.03%
2018/02/23	0	0.00	6	25.03	25.10	-6	6,483	-0.09%
2018/02/22	1	24.60	2	24.75	24.75	-1	6,560	-0.02%
2018/02/21	31	24.11	31	24.26	24.35	0	6,604	0.00%
2018/02/12	4	23.53	1	23.65	23.50	3	6,677	0.04%
2018/02/09	2	23.38	0	0.00	23.80	2	6,734	0.03%
2018/02/08	6	24.56	1	24.60	24.30	5	6,911	0.07%
2018/02/07	6	24.46	1	24.40	24.50	5	7,146	0.07%
2018/02/06	28	24.87	6	23.75	23.75	22	7,212	0.31%
2018/02/05	1	25.95	3	26.15	26.15	-2	7,178	-0.03%
2018/02/02	1	26.50	4	26.58	26.60	-3	7,402	-0.04%
2018/02/01	1	26.65	0	0.00	26.60	1	7,511	0.01%
2018/01/31	0	0.00	10	26.65	26.65	-10	7,576	-0.13%
2018/01/30	0	0.00	2	27.00	26.90	-2	7,702	-0.03%
2018/01/29	3	26.85	2	26.88	26.75	1	7,807	0.01%
2018/01/26	1	26.55	8	26.90	26.55	-7	8,327	-0.08%
2018/01/25	5	27.12	13	27.08	26.85	-8	8,491	-0.09%
2018/01/24	0	0.00	14	26.99	26.90	-14	8,492	-0.16%
2018/01/23	0	0.00	5	26.80	26.85	-5	8,528	-0.06%
2018/01/22	0	0.00	7	26.75	26.75	-7	8,664	-0.08%
2018/01/19	0	0.00	2	26.95	26.90	-2	8,949	-0.02%
2018/01/18	0	0.00	20	26.98	27.00	-20	9,298	-0.22%
2018/01/17	4	27.11	0	0.00	27.05	4	9,505	0.04%
2018/01/16	19	27.00	49	26.91	27.30	-30	9,568	-0.31%
2018/01/15	2	26.35	2	26.43	26.35	0	9,558	0.00%
2018/01/12	15	26.45	15	26.35	26.25	0	9,622	0.00%
2018/01/11	0	0.00	12	26.10	26.10	-12	9,681	-0.12%
2018/01/10	16	26.12	0	0.00	26.05	16	9,769	0.16%
2018/01/09	1	26.75	20	26.75	26.75	-19	9,912	-0.19%
2018/01/05	5	26.93	26	26.94	26.90	-21	10,569	-0.20%
2018/01/04	27	27.19	13	27.22	27.05	14	10,909	0.13%
2018/01/03	3	26.87	8	26.73	26.65	-5	11,278	-0.04%
2018/01/02	23	26.48	0	0.00	26.40	23	12,507	0.18%