威健 (3033)-台新-高雄券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.15
漲跌
▼0.30
漲幅
-0.87%
成交量
900張
產業
上市電子通路類股
510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

威健 (3033)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	2	34.30	0	0.00	34.15	2	2,940	0.07%
2024/12/11	4	34.49	20	34.25	34.45	-16	2,974	-0.54%
2024/12/10	33	34.86	40	34.66	34.75	-7	2,989	-0.23%
2024/12/09	7	34.95	0	0.00	34.85	7	3,015	0.23%
2024/12/06	26	35.13	0	0.00	34.90	26	3,027	0.86%
2024/12/05	2	34.88	1	34.90	35.00	1	3,032	0.03%
2024/12/04	0	0.00	2	34.95	35.10	-2	3,035	-0.07%
2024/12/03	2	35.08	2	35.43	35.20	0	3,053	0.00%
2024/12/02	7	35.57	8	35.88	35.40	-1	3,043	-0.03%
2024/11/29	11	35.05	12	35.05	35.30	-1	2,988	-0.03%
2024/11/28	0	0.00	2	34.50	34.85	-2	2,964	-0.07%
2024/11/27	1	34.55	0	0.00	34.40	1	2,969	0.03%
2024/11/26	0	0.00	2	35.15	35.15	-2	3,045	-0.07%
2024/11/22	0	0.00	46	34.66	34.75	-46	3,486	-1.32%
2024/11/20	0	0.00	3	34.20	34.10	-3	3,478	-0.09%
2024/11/19	45	34.12	0	0.00	34.30	45	3,487	1.29%
2024/11/18	0	0.00	1	33.90	33.90	-1	3,485	-0.03%
2024/11/14	6.1	33.93	6	33.88	34.00	0.1	3,485	0.00%
2024/11/13	2	34.25	0.5	34.50	34.25	1.5	3,474	0.04%
2024/11/12	2	34.60	0	0.00	34.85	2	3,458	0.06%
2024/11/11	3	35.07	0	0.00	34.90	3	3,440	0.09%
2024/11/08	16.5	35.66	3	35.93	35.65	13.5	3,409	0.40%
2024/11/07	2	35.95	8	35.59	35.95	-6	3,405	-0.18%
2024/11/06	8	35.27	4.8	35.13	35.15	3.2	3,387	0.10%
2024/11/04	4	34.49	0	0.00	34.65	4	3,525	0.11%
2024/11/01	1	34.55	6	34.78	35.05	-5	3,619	-0.14%
2024/10/30	1	34.70	1	34.70	34.90	0	3,636	0.00%
2024/10/29	0	0.00	8	34.92	35.00	-8	3,666	-0.22%
2024/10/28	4	35.29	0	0.00	35.10	4	3,674	0.11%
2024/10/25	12	35.61	1	35.65	35.70	11	3,682	0.30%
2024/10/24	7	36.18	2.1	35.71	35.70	4.9	3,756	0.13%
2024/10/23	0.2	36.26	9.5	36.31	36.20	-9.3	3,876	-0.24%
2024/10/22	12	36.00	9	35.92	35.95	3	3,845	0.08%
2024/10/21	5	35.65	5	35.75	35.60	0	3,888	0.00%
2024/10/18	1	35.65	13	36.15	35.60	-12	3,954	-0.30%
2024/10/17	0	36.00	7	35.92	35.90	-7	3,956	-0.18%
2024/10/16	1.3	35.49	8.3	35.53	36.00	-7	4,010	-0.17%
2024/10/15	14	35.96	34	35.65	35.60	-20	3,994	-0.50%
2024/10/14	11	35.65	3	35.77	35.65	8	3,999	0.20%
2024/10/11	41	36.08	26	36.03	35.65	15	4,092	0.37%
2024/10/09	2	34.98	3	34.92	34.90	-1	4,071	-0.02%
2024/10/08	24	35.62	115	35.65	35.30	-91	4,209	-2.16%	大賣/
2024/10/07	116	35.35	2	35.48	35.50	114	4,226	2.70%	大買/鉅額交易
2024/10/04	5	34.79	1	35.00	35.00	4	4,719	0.08%
2024/09/27	7	35.04	91	35.27	34.85	-84	4,972	-1.69%
2024/09/26	205	35.38	125	35.24	35.15	80	4,920	1.63%	大買/大賣/
2024/09/25	0	0.00	90.1	34.71	34.35	-90.1	4,818	-1.87%
2024/09/24	0	0.00	3	34.20	34.10	-3	4,799	-0.06%
2024/09/23	8	34.17	4	33.95	33.95	4	4,807	0.08%
2024/09/20	21	34.40	1	34.60	34.35	20	4,822	0.41%
2024/09/19	5	34.36	5	34.32	34.40	0	4,874	0.00%
2024/09/18	25.2	34.75	15	34.74	34.25	10.2	4,980	0.20%
2024/09/16	5	34.58	2	34.30	34.55	3	5,000	0.06%
2024/09/13	11	34.52	7	34.49	34.55	4	5,039	0.08%
2024/09/12	0	0.00	10	33.55	33.40	-10	5,185	-0.19%
2024/09/11	10	33.15	0	0.00	33.40	10	5,182	0.19%
2024/09/10	1	34.20	2	33.55	33.45	-1	5,211	-0.02%
2024/09/09	1	33.00	2	33.93	34.15	-1	5,259	-0.02%
2024/09/06	1	33.00	0	0.00	33.45	1	5,282	0.02%
2024/09/05	0	33.35	2	33.20	33.20	-2	5,308	-0.04%
2024/09/04	2	32.83	6	33.04	33.20	-4	5,412	-0.07%
2024/09/03	30.5	34.15	2	34.25	34.20	28.5	5,436	0.52%
2024/09/02	0	34.50	34.2	34.74	34.40	-34.2	5,493	-0.62%
2024/08/30	5	35.22	5	34.85	34.75	0	5,577	0.00%
2024/08/29	0	0.00	34	34.86	35.15	-34	5,688	-0.60%
2024/08/28	35	35.53	40	35.30	35.00	-5	5,772	-0.09%
2024/08/27	74.2	35.62	35.2	35.69	35.30	39	6,041	0.65%
2024/08/26	46	35.70	4	34.43	35.45	42	6,436	0.65%
2024/08/23	2	32.85	1	33.00	33.15	1	6,490	0.02%
2024/08/22	3	33.20	2	33.25	33.20	1	6,648	0.02%
2024/08/21	0	0.00	3	33.30	33.30	-3	7,022	-0.04%
2024/08/20	0	0.00	5	33.24	33.10	-5	7,564	-0.07%
2024/08/16	3	33.17	2.2	33.10	32.95	0.8	7,954	0.01%
2024/08/14	0	32.90	2	33.10	32.85	-2	8,832	-0.02%
2024/08/13	1	32.25	2	32.25	32.40	-1	9,414	-0.01%
2024/08/12	0	32.15	2	32.03	32.05	-2	9,581	-0.02%
2024/08/09	0.5	31.95	5	32.07	31.70	-4.5	9,656	-0.05%
2024/08/08	2.1	31.53	0	0.00	31.50	2.1	9,676	0.02%
2024/08/07	8	31.96	4	32.38	32.25	4	9,734	0.04%
2024/08/06	4	29.46	9	29.41	30.55	-5	9,832	-0.05%
2024/08/05	4.1	30.29	2	30.23	30.20	2.1	9,854	0.02%
2024/08/02	5	33.62	3	33.70	33.55	2	9,978	0.02%
2024/08/01	1	34.40	10	34.24	34.50	-9	10,684	-0.08%
2024/07/31	1	33.40	10	33.32	33.20	-9	11,319	-0.08%
2024/07/30	0.1	32.98	1	32.90	33.20	-0.9	11,467	-0.01%
2024/07/29	1.2	33.65	2.1	34.06	33.10	-1	11,863	-0.01%
2024/07/26	13.5	34.04	20	34.26	33.90	-6.5	12,039	-0.05%
2024/07/23	8	38.16	2	37.85	37.70	6	11,913	0.05%
2024/07/22	1	37.20	6	37.46	37.50	-5	11,888	-0.04%
2024/07/19	6	38.59	4	38.30	38.15	2	11,853	0.02%
2024/07/18	2	38.65	10	38.86	38.70	-8	11,941	-0.07%
2024/07/17	1	38.60	10	38.60	38.85	-9	11,890	-0.08%
2024/07/16	8	38.93	2	38.88	38.80	6	11,890	0.05%
2024/07/15	6	39.01	15	38.93	38.95	-9	12,000	-0.07%
2024/07/12	54.1	39.96	11	40.04	39.45	43.1	11,976	0.36%
2024/07/11	38	40.41	74.5	40.76	40.10	-36.5	11,880	-0.31%
2024/07/10	55	39.73	23	39.97	39.80	32	11,785	0.27%
2024/07/09	1	39.50	3.2	38.97	39.15	-2.2	11,678	-0.02%
2024/07/08	63	40.49	114.2	40.84	39.70	-51.2	11,583	-0.44%	大賣/
2024/07/05	64	38.44	22.3	38.38	38.55	41.7	11,096	0.38%
2024/07/04	12.2	38.73	15	38.95	38.30	-2.9	11,287	-0.03%
2024/07/03	10	38.68	9	38.43	38.55	1	11,219	0.01%
2024/07/02	1	36.85	0	0.00	36.80	1	11,052	0.01%
2024/07/01	5	37.20	2	37.40	36.95	3	11,079	0.03%
2024/06/28	1	36.80	1	36.85	36.75	0	11,041	0.00%
2024/06/27	1	36.60	3	36.67	36.55	-2	11,021	-0.02%
2024/06/26	0.1	37.35	2	36.95	36.75	-1.9	11,002	-0.02%
2024/06/25	7	36.58	11	36.52	37.10	-4	10,985	-0.04%
2024/06/24	12	37.56	7	37.41	37.15	5	10,935	0.05%
2024/06/21	8	38.24	3	38.07	38.45	5	10,871	0.05%
2024/06/20	4.2	38.54	7	38.56	38.45	-2.8	10,988	-0.03%
2024/06/19	26.2	39.28	118.6	39.23	38.60	-92.4	11,053	-0.84%	大賣/
2024/06/18	1	37.80	10	37.73	37.90	-9	11,124	-0.08%
2024/06/17	50	38.20	0	0.00	37.65	50	11,114	0.45%
2024/06/14	3.1	38.14	3.1	38.30	38.15	0	11,067	0.00%
2024/06/13	7	37.89	1.2	37.84	37.85	5.8	11,001	0.05%
2024/06/12	8	37.49	3	37.47	37.45	5	10,983	0.05%
2024/06/11	5.5	37.52	26	37.56	37.55	-20.5	10,971	-0.19%
2024/06/07	7	38.40	65	38.38	38.25	-58	10,873	-0.53%
2024/06/06	22	38.06	5.3	38.14	37.95	16.7	10,853	0.15%
2024/06/05	11	38.29	18	38.36	38.20	-7	10,828	-0.06%
2024/06/04	18.4	39.07	6.2	38.89	38.85	12.2	10,784	0.11%
2024/06/03	3.1	39.25	15.3	39.06	38.90	-12.2	10,670	-0.11%
2024/05/31	210.1	39.55	52	39.55	39.05	158.1	10,584	1.49%	大買/鉅額交易
2024/05/30	52.1	39.62	131.2	39.41	39.15	-79.1	10,260	-0.77%	大賣/
2024/05/29	41.2	38.15	22	38.41	38.10	19.2	9,590	0.20%
2024/05/28	35.1	38.89	23	38.89	38.75	12.1	9,424	0.13%
2024/05/27	152.6	39.08	69	39.18	38.70	83.6	9,316	0.90%	大買/
2024/05/24	75.1	39.20	107	39.19	39.60	-31.9	8,995	-0.35%	大賣/
2024/05/23	25.6	37.38	26	37.29	37.20	-0.4	8,536	0.00%
2024/05/22	63.4	38.79	66	38.72	38.30	-2.6	8,484	-0.03%
2024/05/21	114.2	38.77	64.2	38.69	39.20	50	8,274	0.60%	大買/
2024/05/20	57.2	38.03	54.2	37.89	38.50	3	7,742	0.04%
2024/05/17	100.3	37.70	111.4	37.93	38.40	-11.1	7,459	-0.15%	大賣/
2024/05/16	3.1	36.41	12	36.25	36.25	-8.9	6,896	-0.13%
2024/05/15	24.2	35.31	20	35.13	35.25	4.2	6,786	0.06%
2024/05/14	24.1	35.01	13	35.05	35.00	11.1	6,797	0.16%
2024/05/13	1.1	35.23	10	35.44	35.25	-8.9	6,790	-0.13%
2024/05/10	14.3	35.30	46	35.55	35.50	-31.7	6,785	-0.47%
2024/05/09	45.1	36.75	44.3	36.82	36.05	0.8	6,888	0.01%
2024/05/08	36.5	37.17	68.2	36.87	36.70	-31.7	6,813	-0.46%
2024/05/07	158	36.99	91.8	36.77	37.15	66.3	6,732	0.98%	大買/
2024/05/06	121.3	38.28	85	38.82	39.30	36.3	6,012	0.60%	大買/
2024/05/03	31.1	36.02	50	35.87	36.25	-18.9	5,370	-0.35%
2024/05/02	48.2	35.39	88	35.62	36.05	-39.9	5,303	-0.75%
2024/04/30	118.1	34.45	143	34.48	34.20	-24.9	4,932	-0.50%	大買/大賣/
2024/04/29	0	0.00	1.1	33.55	33.50	-1.1	4,693	-0.02%
2024/04/26	6	33.38	0	0.00	33.25	6	4,732	0.13%
2024/04/25	1	33.40	15	33.66	33.35	-14	4,837	-0.29%
2024/04/24	15	33.94	51	33.81	33.80	-36	4,941	-0.73%
2024/04/23	2.3	32.53	14	32.54	32.50	-11.7	4,860	-0.24%
2024/04/22	9	32.58	14	32.78	32.50	-5	4,992	-0.10%
2024/04/19	15	32.05	13	32.32	32.50	2	4,930	0.04%
2024/04/18	9	31.64	23	31.98	31.90	-14	4,837	-0.29%
2024/04/17	10	31.95	3	31.88	31.85	7	4,949	0.14%
2024/04/16	8	32.17	2	31.75	31.80	6	4,908	0.12%
2024/04/15	65	33.01	53	33.04	32.90	12	4,838	0.25%
2024/04/12	27	33.89	12	33.95	33.70	15	4,772	0.31%
2024/04/11	18.5	33.68	6.7	33.84	33.85	11.8	4,724	0.25%
2024/04/10	83	33.86	78	33.82	33.90	5	4,714	0.11%
2024/04/09	11	32.54	12	32.40	32.35	-1	4,482	-0.02%
2024/04/08	6	32.62	5	32.56	32.75	1	4,460	0.02%
2024/04/03	3	32.25	0	0.00	32.75	3	4,433	0.07%
2024/04/02	1	32.10	5	32.18	32.30	-4	4,419	-0.09%
2024/04/01	1	31.85	4	31.88	31.95	-3	4,395	-0.07%
2024/03/29	1	31.75	8	31.79	31.65	-7	4,383	-0.16%
2024/03/28	1	31.80	13	31.96	31.80	-12	4,378	-0.27%
2024/03/27	15	31.94	15	31.97	32.00	0	4,371	0.00%
2024/03/26	15	32.12	11	32.19	31.95	4	4,356	0.09%
2024/03/25	121	32.54	138.1	32.80	32.85	-17.1	4,286	-0.40%	大買/大賣/
2024/03/22	32.1	31.89	15	31.75	31.60	17.1	4,090	0.42%
2024/03/21	101	32.34	89	32.69	33.00	12	3,954	0.30%	大買/
2024/03/20	2	30.65	2	30.83	30.60	0	3,648	0.00%
2024/03/19	2	31.05	3.4	31.07	31.05	-1.4	3,634	-0.04%
2024/03/18	2	30.93	0	0.00	31.00	2	3,632	0.06%
2024/03/15	4	30.41	8.2	30.58	30.65	-4.2	3,649	-0.12%
2024/03/14	8	30.56	1	30.55	30.55	7	3,670	0.19%
2024/03/13	2	30.80	1	30.85	30.80	1	3,642	0.03%
2024/03/12	6	30.87	1	30.95	31.10	5	3,618	0.14%
2024/03/11	17.1	31.07	1	30.95	30.90	16.1	3,580	0.45%
2024/03/08	12	32.10	9	31.71	31.65	3	3,530	0.08%
2024/03/07	1	32.35	2	32.35	32.30	-1	3,476	-0.03%
2024/03/06	11	32.89	2	32.80	32.80	9	3,461	0.26%
2024/03/05	3	32.58	8	32.62	32.70	-5	3,465	-0.14%
2024/03/04	15	33.00	10	33.04	32.95	5	3,441	0.15%
2024/03/01	42	33.36	4	33.06	33.00	38	3,405	1.12%
2024/02/29	4	33.30	7	33.38	33.25	-3	3,364	-0.09%
2024/02/27	12	32.92	5	32.99	33.00	7	3,302	0.21%
2024/02/26	39	33.32	15	33.29	33.25	24	3,240	0.74%
2024/02/23	10	32.94	21	32.89	32.70	-11	3,145	-0.35%
2024/02/22	3	32.28	18	32.31	32.30	-15	3,040	-0.49%
2024/02/21	0	0.00	5.4	32.12	32.40	-5.4	3,009	-0.18%
2024/02/20	6	32.03	11	32.01	32.00	-5	2,959	-0.17%
2024/02/19	27.1	32.11	10.3	32.26	32.25	16.8	2,917	0.58%
2024/02/16	5	31.93	9	32.16	32.25	-4	2,876	-0.14%
2024/02/15	1	32.05	18.2	31.91	32.00	-17.2	2,807	-0.61%
2024/02/05	7	31.13	14.1	31.20	31.00	-7.1	2,703	-0.26%
2024/02/02	13.3	30.86	3	30.87	30.85	10.3	2,643	0.39%
2024/02/01	36	31.64	64.2	31.71	31.30	-28.2	2,565	-1.10%
2024/01/31	5	30.79	6	30.70	30.65	-1	2,291	-0.04%
2024/01/30	21	31.27	32	31.35	31.30	-11	2,228	-0.49%
2024/01/29	12	30.59	7	30.45	30.55	5	2,063	0.24%
2024/01/26	7	30.73	0	0.00	30.65	7	2,039	0.34%
2024/01/25	26	31.02	11	31.13	30.65	15	2,007	0.75%
2024/01/24	11	30.93	16	31.04	31.00	-5	1,904	-0.26%
2024/01/23	5	30.81	8.2	30.71	30.55	-3.2	1,855	-0.17%
2024/01/22	7	30.84	19.4	30.81	30.95	-12.4	1,825	-0.68%
2024/01/19	52	30.92	40	30.85	30.95	12	1,750	0.69%
2024/01/18	56.6	30.80	47	30.86	30.95	9.6	1,616	0.60%
2024/01/17	18	30.07	6	30.15	30.15	12	1,469	0.82%
2024/01/16	16	30.00	32	30.25	30.45	-16	1,380	-1.16%
2024/01/15	4	29.54	3	29.50	29.50	1	1,228	0.08%
2024/01/12	11	29.62	7	29.53	29.45	4	1,223	0.33%
2024/01/11	59	29.28	58	29.08	29.85	1	1,164	0.09%
2024/01/10	4	28.29	0	0.00	28.20	4	1,053	0.38%
2024/01/09	1	28.55	0	0.00	28.45	1	1,053	0.09%
2024/01/08	1	28.65	0	0.00	28.65	1	1,051	0.10%
2024/01/05	0	29.05	8	29.05	28.85	-8	1,052	-0.76%
2024/01/04	8	29.38	7	29.12	29.25	1	1,048	0.10%
2024/01/03	13	28.74	1	28.85	28.70	12	985	1.22%
2024/01/02	1	28.95	2	29.00	29.00	-1	989	-0.10%
2023/12/28	0.2	29.30	1	29.00	29.10	-0.8	981	-0.08%
2023/12/27	3	28.65	0	0.00	28.75	3	963	0.31%
2023/12/26	1	28.55	0	0.00	28.65	1	967	0.10%
2023/12/25	1	28.70	0	0.00	28.45	1	965	0.10%
2023/12/21	0	0.00	2	28.65	29.00	-2	961	-0.21%
2023/12/18	1	28.80	0	0.00	28.85	1	965	0.10%
2023/12/15	0	0.00	4	29.14	29.05	-4	990	-0.40%
2023/12/13	1	29.05	0.1	28.95	29.05	0.9	1,071	0.08%
2023/12/12	4	29.10	1	29.30	28.85	3	1,184	0.25%
2023/12/11	4	28.91	2	28.75	28.90	2	1,165	0.17%
2023/12/08	0	0.00	6	28.45	28.50	-6	1,143	-0.52%
2023/12/07	1.8	28.44	0	0.00	28.35	1.8	1,146	0.16%
2023/12/06	0	0.00	10	28.20	28.20	-10	1,157	-0.86%
2023/12/05	1.3	28.37	4	28.31	28.30	-2.7	1,173	-0.23%
2023/12/04	3	28.35	0	0.00	28.55	3	1,199	0.25%
2023/12/01	3	28.48	0	0.00	28.50	3	1,201	0.25%
2023/11/30	3	28.43	1	28.40	28.65	2	1,196	0.17%
2023/11/29	0.7	28.15	12	28.01	28.10	-11.3	1,177	-0.96%
2023/11/28	0	0.00	5	27.67	27.75	-5	1,184	-0.42%
2023/11/27	1	27.60	0	0.00	27.45	1	1,194	0.08%
2023/11/23	2	27.83	2	27.85	27.80	0	1,217	0.00%
2023/11/22	10	27.90	0	0.00	27.90	10	1,238	0.81%
2023/11/21	0	0.00	1	27.85	27.90	-1	1,242	-0.08%
2023/11/16	0	0.00	1	27.40	27.50	-1	1,270	-0.08%
2023/11/14	2	27.03	0	0.00	27.10	2	1,380	0.14%
2023/11/13	0	0.00	1	27.15	27.05	-1	1,402	-0.07%
2023/11/10	6	27.28	4	27.31	27.15	2	1,413	0.14%
2023/11/08	1	27.60	0	0.00	27.70	1	1,459	0.07%
2023/11/06	4	27.58	0	0.00	27.60	4	1,523	0.26%
2023/11/01	1	26.85	0	0.00	26.85	1	1,609	0.06%
2023/10/31	1	26.90	0	0.00	26.90	1	1,663	0.06%
2023/10/26	0	0.00	2.3	27.22	27.25	-2.3	2,180	-0.11%
2023/10/25	1	27.55	1	27.55	27.55	0	2,302	0.00%
2023/10/24	1	27.35	0	0.00	27.35	1	2,368	0.04%
2023/10/23	2	27.33	0	0.00	27.25	2	2,414	0.08%
2023/10/18	1	27.20	10	27.10	27.05	-9	2,530	-0.36%
2023/10/17	0.1	27.70	0	0.00	27.35	0.1	2,520	0.00%
2023/10/16	2	27.53	0	0.00	27.50	2	2,638	0.08%
2023/10/13	1	27.80	2	27.70	27.80	-1	2,804	-0.04%
2023/10/12	2	28.05	1	28.00	28.00	1	2,991	0.03%
2023/10/11	0	0.00	7	27.55	27.45	-7	3,135	-0.22%
2023/10/05	0	0.00	1.3	27.45	27.25	-1.3	3,286	-0.04%
2023/10/04	0	0.00	4	27.50	27.35	-4	3,340	-0.12%
2023/10/03	1	27.65	4	28.00	27.70	-3	3,432	-0.09%
2023/10/02	0	0.00	0	27.60	27.55	0	3,524	0.00%
2023/09/28	8	27.40	1	27.40	27.45	7	3,625	0.19%
2023/09/26	0	0.00	10	27.60	27.30	-10	3,712	-0.27%
2023/09/25	0	0.00	1	27.45	27.60	-1	3,732	-0.03%
2023/09/22	5	27.25	0	0.00	27.40	5	3,750	0.13%
2023/09/21	3	27.38	6	27.38	27.35	-3	3,788	-0.08%
2023/09/20	6	27.63	0	0.00	27.65	6	3,866	0.16%
2023/09/19	11	27.90	4	27.80	27.85	7	3,921	0.18%
2023/09/18	5	27.98	16	28.02	28.05	-11	3,932	-0.28%
2023/09/15	2.2	28.23	0	0.00	28.15	2.2	3,889	0.06%
2023/09/13	1	28.90	1	28.80	28.90	0	3,836	0.00%
2023/09/12	0	0.00	1	29.00	29.00	-1	3,917	-0.03%
2023/09/11	0	29.50	0	0.00	29.10	0	4,112	0.00%
2023/09/07	5	29.99	17	29.73	29.70	-12	4,426	-0.27%
2023/09/06	1.2	29.37	0	0.00	29.50	1.2	4,577	0.03%
2023/09/04	6	29.68	0	0.00	29.45	6	4,797	0.13%
2023/09/01	4	29.35	5	29.45	29.65	-1	4,845	-0.02%
2023/08/28	4	28.65	4	28.40	28.40	0	5,089	0.00%
2023/08/25	2	28.85	0	0.00	28.80	2	5,077	0.04%
2023/08/24	1	28.95	20	29.00	28.95	-19	5,082	-0.37%
2023/08/22	0.1	29.20	0	0.00	29.05	0.1	5,091	0.00%
2023/08/21	1	29.00	0	0.00	28.95	1	5,082	0.02%
2023/08/18	6	28.84	0	0.00	28.80	6	5,028	0.12%
2023/08/16	2	29.00	0	0.00	29.25	2	4,962	0.04%
2023/08/15	1	29.20	1	29.30	29.30	0	4,953	0.00%
2023/08/14	7	28.94	6	29.00	29.00	1	4,945	0.02%
2023/08/11	0	0.00	35	29.10	29.30	-35	4,933	-0.71%
2023/08/10	15	28.84	1	28.75	28.80	14	4,921	0.29%
2023/08/09	3	29.13	6	29.22	29.25	-3	4,896	-0.06%
2023/08/08	7	29.23	11.2	29.38	29.15	-4.2	4,896	-0.09%
2023/08/07	12	29.25	0	0.00	29.45	12	4,900	0.24%
2023/08/04	10.1	29.08	48	29.28	29.25	-38	4,871	-0.78%
2023/08/02	11	30.14	4	30.06	29.70	7	4,832	0.14%
2023/08/01	18.2	33.41	32	33.41	33.65	-13.8	4,716	-0.29%
2023/07/31	18	34.71	4	34.76	34.55	14	4,517	0.31%
2023/07/28	18	35.08	5.2	35.41	35.05	12.8	4,446	0.29%
2023/07/27	1	35.20	0	0.00	35.10	1	4,370	0.02%
2023/07/26	4	35.18	301	35.20	35.10	-297	4,419	-6.72%	大賣/鉅額交易
2023/07/25	31	35.07	6	35.13	35.05	25	4,374	0.57%
2023/07/24	3	35.12	2	35.10	35.10	1	4,340	0.02%
2023/07/21	2	35.08	1	35.15	34.95	1	4,307	0.02%
2023/07/20	12	35.33	14	35.38	35.40	-2	4,274	-0.05%
2023/07/19	25.4	35.26	12	35.24	34.90	13.4	4,239	0.32%
2023/07/18	31.4	35.85	47	35.65	35.80	-15.6	4,152	-0.38%
2023/07/17	65.2	36.70	28	36.82	36.95	37.2	4,006	0.93%
2023/07/14	9	35.74	11	35.72	35.85	-2	3,828	-0.05%
2023/07/13	30.4	35.08	8	34.93	34.85	22.4	3,682	0.61%
2023/07/12	4	34.78	9	34.83	34.85	-5	3,583	-0.14%
2023/07/11	3.6	34.40	2	34.48	34.65	1.6	3,550	0.05%
2023/07/10	33	34.49	13	34.74	34.25	20	3,519	0.57%
2023/07/07	16	34.67	20	34.59	34.75	-4	3,430	-0.12%
2023/07/06	4	34.36	0	0.00	34.45	4	3,351	0.12%
2023/07/05	12	33.97	2	33.98	34.05	10	3,255	0.31%
2023/07/04	2.3	33.70	0.4	33.85	33.85	1.9	3,214	0.06%
2023/07/03	5	33.51	19	33.42	33.50	-14	3,179	-0.44%
2023/06/30	1	33.35	5	33.36	33.40	-4	3,157	-0.13%
2023/06/29	2	33.08	16	33.04	33.20	-14	3,144	-0.45%
2023/06/28	4	32.68	11	32.63	32.65	-7	3,116	-0.22%
2023/06/27	9	32.89	6.5	32.83	32.80	2.5	3,048	0.08%
2023/06/26	1	33.55	5	33.55	33.30	-4	2,978	-0.13%
2023/06/21	14	33.30	1	33.25	33.40	13	2,970	0.44%
2023/06/20	4.2	33.27	19	33.27	33.25	-14.8	2,960	-0.50%
2023/06/19	9.4	33.66	53.1	33.57	33.60	-43.7	2,937	-1.49%
2023/06/16	18.1	33.37	6.5	33.37	33.45	11.6	2,914	0.40%
2023/06/15	58.1	33.85	24.6	33.79	33.65	33.5	2,815	1.19%
2023/06/14	302.3	34.89	30	34.56	34.60	272.3	2,656	10.25%	大買/鉅額交易
2023/06/13	20	34.29	8.4	34.35	34.20	11.6	2,527	0.46%
2023/06/12	70	33.96	16	33.91	34.00	54	2,403	2.25%
2023/06/09	11	33.43	53	33.37	33.40	-42	2,234	-1.88%
2023/06/08	20.1	33.04	34	32.83	33.05	-13.9	2,138	-0.65%
2023/06/07	2.4	32.80	5	32.60	32.75	-2.6	2,058	-0.13%
2023/06/06	16.4	32.70	30	32.73	32.60	-13.6	2,020	-0.67%
2023/06/05	31.1	32.43	20.5	32.57	32.30	10.6	1,948	0.54%
2023/06/02	0	0.00	13.1	31.22	31.30	-13.1	1,808	-0.72%
2023/06/01	1	30.90	2.1	30.98	31.05	-1.1	1,811	-0.06%
2023/05/31	0	0.00	0.3	31.05	31.00	-0.3	1,830	-0.02%
2023/05/30	1	30.80	0	0.00	30.95	1	1,840	0.05%
2023/05/29	0	0.00	2.8	30.86	30.85	-2.8	1,840	-0.15%
2023/05/26	1	30.70	2	30.73	30.70	-1	1,831	-0.05%
2023/05/25	7	30.74	5	30.74	30.70	2	1,823	0.11%
2023/05/24	6	30.74	9	30.71	30.75	-3	1,818	-0.16%
2023/05/23	10	30.64	0	0.00	30.65	10	1,809	0.55%
2023/05/22	1	30.45	0	0.00	30.60	1	1,809	0.06%
2023/05/19	20	30.53	0	0.00	30.45	20	1,802	1.11%
2023/05/18	9.3	30.46	0	0.00	30.45	9.3	1,800	0.52%
2023/05/17	3	30.38	0	0.00	30.35	3	1,787	0.17%
2023/05/15	0	0.00	1	30.20	30.10	-1	1,784	-0.06%
2023/05/11	4	30.48	1	30.10	30.15	3	1,775	0.17%
2023/05/10	1	30.65	0	0.00	30.65	1	1,740	0.06%
2023/05/09	2	30.65	0	0.00	30.60	2	1,732	0.12%
2023/05/05	5	31.00	0	0.00	30.85	5	1,703	0.29%
2023/05/04	21	31.12	2	31.10	31.00	19	1,693	1.12%
2023/05/03	1	30.50	2	30.50	30.50	-1	1,619	-0.06%
2023/05/02	4	30.28	3	30.30	30.25	1	1,583	0.06%
2023/04/28	0	0.00	6	29.95	29.90	-6	1,488	-0.40%
2023/04/27	1	29.70	0	0.00	29.70	1	1,493	0.07%
2023/04/26	4	29.35	0	0.00	29.50	4	1,487	0.27%
2023/04/25	0	0.00	4	29.74	29.45	-4	1,476	-0.27%
2023/04/21	2	29.83	2	29.85	29.80	0	1,455	0.00%
2023/04/20	12	30.50	5	30.52	30.30	7	1,424	0.49%
2023/04/19	1	30.70	0	0.00	30.65	1	1,404	0.07%
2023/04/14	12	30.95	0	0.00	30.90	12	1,355	0.89%
2023/04/13	3	30.87	0	30.84	30.80	3	1,332	0.22%
2023/04/12	8.5	30.67	0	0.00	30.75	8.5	1,303	0.65%
2023/04/11	4.3	30.59	4	30.55	30.65	0.3	1,290	0.02%
2023/04/10	0	30.18	0	0.00	30.20	0	1,258	0.00%
2023/04/07	2	30.05	0	0.00	30.10	2	1,242	0.16%
2023/04/06	0	29.96	1	29.80	29.95	-1	1,227	-0.08%
2023/03/31	5	30.00	1	29.95	29.95	4	1,220	0.33%
2023/03/29	2	29.85	18	29.80	29.85	-16	1,198	-1.33%
2023/03/28	3	29.43	3	29.50	29.50	0	1,194	0.00%
2023/03/27	2	30.00	1	29.95	29.95	1	1,164	0.09%
2023/03/24	10	30.15	1	30.15	30.15	9	1,156	0.78%
2023/03/23	0	0.00	3	29.93	29.90	-3	1,138	-0.26%
2023/03/22	20	29.85	55	29.80	29.85	-35	1,126	-3.11%
2023/03/21	23	29.61	0	0.00	29.70	23	1,110	2.07%
2023/03/20	2	29.35	0	0.00	29.35	2	1,087	0.18%
2023/03/17	6	29.40	1.3	29.36	29.45	4.7	1,078	0.44%
2023/03/16	5.2	29.42	3	29.40	29.45	2.2	1,036	0.21%
2023/03/15	0.2	29.15	0	0.00	29.00	0.2	974	0.02%
2023/03/14	1	28.95	1	29.00	29.00	0	966	0.00%
2023/03/13	0	0.00	3	28.80	29.10	-3	966	-0.31%
2023/03/10	2.4	28.96	1	29.25	29.00	1.4	966	0.14%
2023/03/08	2	29.05	3.5	29.07	29.05	-1.5	913	-0.17%
2023/03/07	0	0.00	2	29.08	29.15	-2	896	-0.22%
2023/03/06	2	28.75	6.1	28.85	28.65	-4.1	864	-0.47%
2023/03/03	1	28.55	4	28.70	28.80	-3	826	-0.36%
2023/03/02	1	28.10	11	28.26	28.40	-10	808	-1.24%
2023/03/01	5	27.91	0	0.00	27.95	5	786	0.64%
2023/02/24	0	0.00	1	27.85	27.85	-1	772	-0.13%
2023/02/22	1	27.55	0	0.00	27.65	1	766	0.13%
2023/02/21	2	27.75	0	0.00	27.80	2	766	0.26%
2023/02/20	0	0.00	52	27.75	27.75	-52	771	-6.74%
2023/02/13	1	27.10	0	0.00	27.10	1	813	0.12%
2023/02/10	0	0.00	5	27.10	27.15	-5	815	-0.61%
2023/02/09	3	27.57	0	0.00	27.55	3	814	0.37%
2023/02/08	1	27.55	2	27.70	27.65	-1	812	-0.12%
2023/02/03	2	27.65	5	27.73	27.60	-3	842	-0.36%
2023/02/02	4	27.75	4	27.60	27.70	0	831	0.00%
2023/02/01	4	27.39	3	27.55	27.55	1	812	0.12%
2023/01/31	0	0.00	23	27.30	27.30	-23	804	-2.86%
2023/01/30	2	27.10	0	0.00	27.20	2	797	0.25%
2023/01/17	0	0.00	2.3	26.94	26.95	-2.3	783	-0.29%
2023/01/13	21	26.75	0	0.00	26.70	21	788	2.66%
2023/01/12	30	26.80	0	0.00	26.85	30	838	3.58%
2023/01/11	0	26.75	0	0.00	26.90	0	845	0.01%
2023/01/10	0	0.00	1	26.60	26.70	-1	851	-0.12%
2023/01/09	1	26.50	0	0.00	26.55	1	853	0.12%
2023/01/03	2	26.30	0	0.00	26.30	2	915	0.22%
2022/12/29	0	0.00	3	26.05	26.15	-3	920	-0.33%
2022/12/28	0	0.00	2	26.35	26.25	-2	923	-0.22%
2022/12/26	0	0.00	1	26.50	26.50	-1	930	-0.11%
2022/12/20	20	26.50	0	0.00	26.35	20	972	2.06%
2022/12/16	2	26.83	0	0.00	26.80	2	980	0.20%
2022/12/12	0	0.00	20	26.45	26.50	-20	968	-2.06%
2022/12/06	0	0.00	0.1	27.00	26.85	-0.1	981	-0.01%
2022/12/02	1	27.15	9	27.20	27.30	-8	984	-0.81%
2022/12/01	2	26.90	0	0.00	26.95	2	963	0.21%
2022/11/29	0	0.00	5	26.70	26.70	-5	969	-0.52%
2022/11/25	0	0.00	34	26.95	26.80	-34	982	-3.46%
2022/11/24	0.1	26.95	4	26.85	26.90	-3.9	981	-0.40%
2022/11/23	0	0.00	0.1	26.80	26.80	-0.1	975	-0.01%
2022/11/22	1	26.55	1	26.70	26.75	0	986	0.00%
2022/11/18	1	26.75	0	0.00	26.70	1	1,004	0.10%
2022/11/16	1	26.75	0	0.00	26.60	1	1,000	0.10%
2022/11/15	5	26.58	1	26.65	26.65	4	999	0.40%
2022/11/14	1	26.65	0.1	26.60	26.65	0.9	995	0.09%
2022/11/11	2.1	26.73	4.5	26.85	26.70	-2.4	985	-0.24%
2022/11/09	3	26.75	4.7	26.57	26.65	-1.7	993	-0.17%
2022/11/08	1	26.45	0	0.00	26.45	1	1,015	0.10%
2022/11/07	4	25.96	9	26.16	26.20	-5	1,014	-0.49%
2022/11/03	0	0.00	2	25.70	25.65	-2	1,057	-0.19%
2022/11/02	2	25.58	1	25.65	25.65	1	1,060	0.09%
2022/11/01	9	25.45	2	25.40	25.50	7	1,072	0.65%
2022/10/27	0	0.00	50	25.61	25.80	-50	1,088	-4.59%
2022/10/26	1	25.55	0	0.00	25.60	1	1,106	0.09%
2022/10/25	0	0.00	5	25.93	25.70	-5	1,120	-0.45%
2022/10/21	5.2	26.00	0	0.00	25.85	5.2	1,173	0.44%
2022/10/20	0	0.00	1	25.80	26.45	-1	1,188	-0.08%
2022/10/17	0	0.00	1	25.65	25.80	-1	1,358	-0.07%
2022/10/14	0	0.00	3	25.65	25.70	-3	1,414	-0.21%
2022/10/12	1	25.80	1.1	25.71	25.85	-0.1	1,459	-0.01%
2022/10/11	1	25.70	1	25.90	25.70	0	1,479	0.00%
2022/10/06	1	25.70	1	25.65	25.75	0	1,483	0.00%
2022/10/05	1	26.00	1	26.05	25.75	0	1,508	0.00%
2022/10/04	1.2	25.66	0	0.00	25.80	1.2	1,528	0.08%
2022/10/03	3	25.30	0	0.00	25.35	3	1,590	0.19%
2022/09/30	0	0.00	4	25.20	25.50	-4	1,617	-0.25%
2022/09/29	20	25.35	0	0.00	25.45	20	1,652	1.21%
2022/09/28	0.2	25.70	0	0.00	25.20	0.2	1,678	0.01%
2022/09/27	4	26.05	5	25.75	26.05	-1	1,701	-0.06%
2022/09/26	1	25.70	1	26.00	25.75	0	1,744	0.00%
2022/09/23	0	0.00	1	26.30	26.30	-1	1,820	-0.05%
2022/09/21	4	26.65	2	26.65	26.60	2	1,892	0.11%
2022/09/20	2	26.85	2	26.80	26.95	0	1,893	0.00%
2022/09/19	4	26.85	0	0.00	26.75	4	1,906	0.21%
2022/09/15	1	27.35	2	27.35	27.15	-1	1,957	-0.05%
2022/09/14	3	27.17	11	27.14	27.25	-8	1,985	-0.40%
2022/09/13	5	26.99	0	0.00	27.15	5	1,990	0.25%
2022/09/12	0	27.00	10	26.94	26.90	-10	2,021	-0.49%
2022/09/08	2	26.25	0	0.00	26.20	2	2,026	0.10%
2022/09/02	10	26.70	0	0.00	26.65	10	2,067	0.48%
2022/09/01	4	26.86	0	0.00	26.75	4	2,066	0.19%
2022/08/31	2	26.95	1	27.00	27.00	1	2,064	0.05%
2022/08/29	3	26.82	0	0.00	26.85	3	2,089	0.14%
2022/08/26	0	0.00	30	27.25	27.20	-30	2,094	-1.43%
2022/08/25	0.4	27.10	2	27.10	27.00	-1.6	2,151	-0.07%
2022/08/24	0.3	26.95	0	0.00	26.95	0.3	2,156	0.01%
2022/08/23	1	26.90	8	27.00	26.95	-7	2,166	-0.32%
2022/08/22	0.1	27.20	8	27.10	27.10	-7.9	2,177	-0.36%
2022/08/19	1	27.00	4	27.15	27.15	-3	2,182	-0.14%
2022/08/18	2.1	27.05	1	27.10	27.10	1.1	2,183	0.05%
2022/08/17	2	27.10	0	0.00	27.05	2	2,181	0.09%
2022/08/16	0	0.00	3	27.05	27.15	-3	2,184	-0.14%
2022/08/15	2	26.95	1	26.95	27.30	1	2,175	0.05%
2022/08/12	0	0.00	2	26.70	26.85	-2	2,158	-0.09%
2022/08/11	5	26.46	2	26.40	26.45	3	2,164	0.14%
2022/08/08	0.1	26.30	0	0.00	26.15	0.1	2,230	0.00%
2022/08/03	4	26.14	1	26.05	25.95	3	2,279	0.13%
2022/08/02	1	26.45	0	0.00	26.45	1	2,324	0.04%
2022/08/01	2	26.70	1	26.70	26.70	1	2,344	0.04%
2022/07/29	2.2	26.40	3	26.35	26.35	-0.8	2,352	-0.03%
2022/07/28	3.2	25.77	0	0.00	25.70	3.2	2,356	0.14%
2022/07/27	2.3	25.76	0	0.00	25.75	2.3	2,443	0.10%
2022/07/26	3.2	25.86	6	25.90	25.85	-2.8	2,483	-0.11%
2022/07/25	5.3	26.20	2	26.10	26.20	3.3	2,458	0.13%
2022/07/22	6.2	28.87	4	28.85	28.85	2.2	2,380	0.09%
2022/07/20	2	28.65	1	28.60	28.45	1	2,277	0.04%
2022/07/19	5	28.01	5	28.05	28.05	0	2,290	0.00%
2022/07/18	3.1	27.91	1	27.50	27.90	2.1	2,288	0.09%
2022/07/15	4	27.24	14	27.20	27.25	-10	2,269	-0.44%
2022/07/14	3.1	26.71	0	0.00	27.10	3.1	2,280	0.14%
2022/07/13	5	26.70	0	0.00	26.70	5	2,270	0.22%
2022/07/12	1	26.10	0	0.00	26.10	1	2,276	0.04%
2022/07/11	17	26.96	5	26.90	26.85	12	2,271	0.53%
2022/07/08	5	26.75	0	0.00	26.65	5	2,241	0.22%
2022/07/07	0.1	25.80	0	0.00	26.10	0.1	2,243	0.00%
2022/07/06	5	25.92	0	0.00	25.70	5	2,250	0.22%
2022/07/05	2	25.90	14	25.96	26.15	-12	2,288	-0.52%
2022/07/04	3	25.97	5	25.77	25.85	-2	2,279	-0.09%
2022/07/01	11.2	26.32	10	26.29	26.20	1.2	2,342	0.05%
2022/06/30	5.4	27.72	1	27.70	27.70	4.4	2,326	0.19%
2022/06/29	0	0.00	5	28.87	28.85	-5	2,309	-0.22%
2022/06/28	1	29.00	0	0.00	29.10	1	2,356	0.04%
2022/06/27	36	29.26	1.8	29.34	29.25	34.2	2,422	1.41%
2022/06/23	1.6	28.83	0	0.00	28.75	1.6	2,770	0.06%
2022/06/22	1.1	29.34	3	29.15	29.20	-1.9	2,847	-0.07%
2022/06/21	1	29.75	4	29.73	30.00	-3	2,887	-0.10%
2022/06/20	3.5	29.70	0	0.00	29.40	3.5	3,046	0.11%
2022/06/17	4	29.94	2	29.90	30.20	2	3,163	0.06%
2022/06/16	12	30.50	3	30.25	30.10	9	3,209	0.28%
2022/06/15	0	0.00	2	30.40	30.40	-2	3,297	-0.06%
2022/06/14	0.1	30.35	1	30.20	30.35	-0.9	3,369	-0.03%
2022/06/13	1	30.50	0	0.00	30.50	1	3,390	0.03%
2022/06/10	1	31.10	0	0.00	31.15	1	3,439	0.03%
2022/06/09	0	0.00	1	31.25	31.30	-1	3,500	-0.03%
2022/06/08	1	31.30	1	31.25	31.20	0	3,532	0.00%
2022/06/06	2	31.23	0	0.00	31.25	2	3,716	0.05%
2022/06/02	5	31.51	7	31.65	31.45	-2	3,808	-0.05%
2022/06/01	0.1	31.25	0	0.00	31.15	0.1	3,821	0.00%
2022/05/31	3.1	31.10	0	0.00	31.05	3.1	3,864	0.08%
2022/05/30	0.1	31.15	0	0.00	31.15	0.1	4,016	0.00%
2022/05/27	3.1	30.95	1	31.05	30.90	2.1	4,195	0.05%
2022/05/26	0	0.00	2	30.90	30.85	-2	4,277	-0.05%
2022/05/25	0	0.00	2	30.80	30.85	-2	4,305	-0.05%
2022/05/24	3	30.75	1	31.00	30.60	2	4,356	0.05%
2022/05/18	15	31.30	16	31.09	31.25	-1	4,394	-0.02%
2022/05/17	0	0.00	21	30.50	30.60	-21	4,346	-0.48%
2022/05/16	3	29.95	0	0.00	29.95	3	4,455	0.07%
2022/05/12	25.1	29.65	2	29.70	29.45	23.1	4,499	0.51%
2022/05/11	6.1	29.88	6	29.87	29.95	0.1	4,575	0.00%
2022/05/10	5	29.91	8	29.83	30.10	-3	4,613	-0.07%
2022/05/09	3.1	30.75	4	30.55	30.35	-0.9	4,608	-0.02%
2022/05/06	0	0.00	6	30.85	31.25	-6	4,610	-0.13%
2022/05/05	1.2	31.63	10	31.52	31.40	-8.8	4,630	-0.19%
2022/05/04	20	31.57	9	31.37	31.30	11	4,624	0.24%
2022/05/03	0.2	31.02	11	31.05	31.15	-10.8	4,562	-0.24%
2022/04/29	0.3	30.58	0	0.00	30.35	0.3	4,548	0.01%
2022/04/28	0	0.00	24	30.26	30.40	-24	4,604	-0.52%
2022/04/27	3.2	29.86	9	29.85	29.90	-5.8	4,617	-0.13%
2022/04/26	1	30.30	15	30.38	30.35	-14	4,625	-0.30%
2022/04/25	5.1	30.48	7	30.36	30.35	-1.9	4,715	-0.04%
2022/04/22	1.1	31.11	0	0.00	31.10	1.1	4,675	0.02%
2022/04/21	0	0.00	1	31.20	31.30	-1	4,705	-0.02%
2022/04/20	4	31.03	18	31.05	31.15	-14	4,725	-0.30%
2022/04/19	0.1	31.10	0	0.00	31.10	0.1	4,736	0.00%
2022/04/18	1	30.95	3	30.85	30.90	-2	4,786	-0.04%
2022/04/15	1	31.20	30	31.20	31.25	-29	4,798	-0.60%
2022/04/14	10	31.44	0	0.00	31.45	10	4,923	0.20%
2022/04/13	37	31.26	30	31.32	31.65	7	4,968	0.14%
2022/04/12	8.2	31.16	15	31.13	31.05	-6.9	5,266	-0.13%
2022/04/11	11	31.15	20	31.13	31.00	-9	5,327	-0.17%
2022/04/08	6	31.63	0	0.00	31.60	6	5,308	0.11%
2022/04/07	11.5	31.62	45	31.78	31.25	-33.5	5,350	-0.63%
2022/04/06	39	31.78	0	0.00	31.75	39	5,338	0.73%
2022/04/01	3	32.13	30	31.90	32.15	-27	5,841	-0.46%
2022/03/31	8.3	32.46	1	32.35	32.35	7.3	6,056	0.12%
2022/03/30	13	32.76	5	32.61	32.65	8	6,154	0.13%
2022/03/29	20	32.72	10	32.85	32.60	10	6,325	0.16%
2022/03/28	52.3	33.12	26	33.48	33.30	26.3	6,566	0.40%
2022/03/25	26	34.16	20	34.42	34.25	6	6,577	0.09%
2022/03/24	8	34.11	7	34.21	34.20	1	6,916	0.01%
2022/03/23	20	33.86	31.6	33.77	34.15	-11.6	6,941	-0.17%
2022/03/22	18.1	33.46	20	33.30	33.65	-1.9	7,025	-0.03%
2022/03/21	8	32.79	2	32.70	32.70	6	6,954	0.09%
2022/03/18	20	32.58	9	32.56	32.80	11	6,960	0.16%
2022/03/17	18	32.25	16	32.18	32.25	2	6,900	0.03%
2022/03/16	12	32.09	5	32.22	31.95	7	6,880	0.10%
2022/03/15	4	31.99	2	32.25	31.75	2	6,909	0.03%
2022/03/14	12	32.10	9.2	32.06	32.20	2.8	6,870	0.04%
2022/03/11	7	31.60	18	31.84	31.90	-11	6,867	-0.16%
2022/03/10	38	31.41	30	31.57	31.80	8	6,868	0.12%
2022/03/09	2.2	30.21	1	30.30	30.35	1.2	6,726	0.02%
2022/03/08	12	30.27	12	30.10	29.90	0	6,755	0.00%
2022/03/07	11.1	31.05	8	31.23	30.95	3.1	6,708	0.05%
2022/03/04	5	32.04	133.1	31.92	32.00	-128.1	6,728	-1.90%	大賣/鉅額交易
2022/03/03	35.2	32.58	37	32.38	32.15	-1.8	6,835	-0.03%
2022/03/02	7	31.74	44.4	31.73	32.00	-37.4	6,901	-0.54%
2022/03/01	10	31.12	23.7	31.12	31.15	-13.7	6,794	-0.20%
2022/02/25	7.4	30.49	0	0.00	30.65	7.4	6,803	0.11%
2022/02/24	3	30.73	0	0.00	30.30	3	6,870	0.04%
2022/02/23	5	30.80	3	30.90	30.95	2	6,869	0.03%
2022/02/22	11	30.65	3	30.85	30.70	8	6,970	0.11%
2022/02/21	9.2	30.89	22	30.73	31.10	-12.8	7,099	-0.18%
2022/02/18	3	30.75	14.5	30.78	31.00	-11.5	7,209	-0.16%
2022/02/17	2	30.93	5	30.99	31.00	-3	7,468	-0.04%
2022/02/16	7.2	31.01	16	31.13	31.05	-8.9	7,684	-0.12%
2022/02/15	0.2	30.20	0	0.00	30.20	0.2	7,952	0.00%
2022/02/14	112.2	30.15	30	30.15	30.15	82.2	9,712	0.85%	大買/
2022/02/11	15.2	30.74	7	30.96	30.85	8.2	10,640	0.08%
2022/02/10	1.1	31.68	4	31.83	31.70	-2.9	10,882	-0.03%
2022/02/09	3	31.60	5.9	31.55	31.70	-2.9	10,895	-0.03%
2022/02/08	3	30.97	1	31.10	31.20	2	10,904	0.02%
2022/02/07	5	30.57	0	0.00	30.70	5	11,002	0.05%
2022/01/26	0	0.00	6	30.04	29.90	-6	11,132	-0.05%
2022/01/25	7	29.71	0	0.00	29.60	7	11,200	0.06%
2022/01/24	5.3	29.82	29	29.79	30.10	-23.8	11,258	-0.21%
2022/01/21	10.5	30.30	3	30.37	30.30	7.5	11,274	0.07%
2022/01/20	11	30.86	4.4	30.90	30.90	6.6	11,294	0.06%
2022/01/19	16	31.03	2	30.95	30.95	14	11,447	0.12%
2022/01/18	11	31.71	3.2	31.58	31.50	7.8	11,513	0.07%
2022/01/17	17	30.85	3	31.07	31.15	14	11,441	0.12%
2022/01/14	22	30.63	2	30.85	30.70	20	11,469	0.17%
2022/01/13	20	30.95	0	0.00	31.10	20	11,487	0.17%
2022/01/12	1	30.95	4	30.90	31.00	-3	11,519	-0.03%
2022/01/11	17.3	31.19	19	31.27	31.00	-1.8	11,526	-0.02%
2022/01/10	13.2	30.89	7	30.80	30.85	6.2	11,509	0.05%
2022/01/07	23.2	31.22	19	31.24	31.00	4.2	11,526	0.04%
2022/01/06	21	31.85	16	32.05	31.85	5	11,426	0.04%
2022/01/05	31	32.80	20	32.62	32.30	11	11,421	0.10%
2022/01/04	7	31.96	40	31.76	32.25	-33	11,176	-0.30%
2022/01/03	38	31.87	5	32.06	31.80	33	11,267	0.29%
2021/12/30	16	31.99	1	32.10	31.95	15	11,317	0.13%
2021/12/29	22.1	31.86	21	31.84	31.85	1.1	11,375	0.01%
2021/12/28	156.1	32.51	127	32.75	32.10	29.1	11,388	0.26%	大買/大賣/
2021/12/27	15	31.95	35	32.09	32.50	-20	10,990	-0.18%
2021/12/24	7	31.25	20	31.22	31.10	-13	10,978	-0.12%
2021/12/23	19	31.98	71	31.86	31.70	-52	11,172	-0.47%
2021/12/22	42.8	32.02	56	31.79	32.05	-13.2	11,124	-0.12%
2021/12/21	64	31.43	91	31.28	31.45	-27	10,956	-0.25%
2021/12/20	116	31.28	74	31.32	31.55	42	11,027	0.38%	大買/
2021/12/17	13	30.01	9	30.18	30.15	4	11,055	0.04%
2021/12/16	35	30.34	23	30.31	30.45	12	11,414	0.11%
2021/12/15	7	29.41	1	29.25	29.25	6	11,603	0.05%
2021/12/14	4	28.81	0	0.00	28.80	4	12,205	0.03%
2021/12/13	2	29.40	2	29.30	29.25	0	12,998	0.00%
2021/12/10	5	29.27	0	0.00	29.25	5	14,127	0.04%
2021/12/09	10	29.40	4.7	29.54	29.50	5.4	15,010	0.04%
2021/12/08	22	29.18	2	29.23	29.15	20	15,824	0.13%
2021/12/07	5	28.98	70	29.02	29.20	-65	16,165	-0.40%
2021/12/06	15	29.10	6	29.13	29.05	9	16,284	0.06%
2021/12/03	2	29.15	4.1	29.25	29.20	-2.1	16,408	-0.01%
2021/12/02	6	29.27	19	29.56	29.20	-13	16,465	-0.08%
2021/12/01	5	29.70	2	29.75	29.70	3	16,476	0.02%
2021/11/30	7	29.52	11	29.45	29.70	-4	16,553	-0.02%
2021/11/29	6	28.84	19	28.69	28.95	-13	16,550	-0.08%
2021/11/26	21	30.07	26	29.80	29.85	-5	16,407	-0.03%
2021/11/25	19	29.75	9	29.91	29.65	10	16,188	0.06%
2021/11/24	28	29.66	10	29.66	29.90	18	16,110	0.11%
2021/11/23	6	29.63	8	29.40	29.45	-2	16,032	-0.01%
2021/11/22	6	29.27	31	29.33	29.25	-25	15,971	-0.16%
2021/11/19	30	29.42	17	29.41	29.20	13	15,934	0.08%
2021/11/18	33	29.58	15	29.53	29.40	18	15,833	0.11%
2021/11/17	44	30.06	9	30.04	30.00	35	15,684	0.22%
2021/11/16	39.4	30.27	57	30.11	29.95	-17.6	15,580	-0.11%
2021/11/15	14.5	31.06	22.4	31.20	31.00	-7.9	15,371	-0.05%
2021/11/12	52.1	31.40	60.7	31.32	31.65	-8.6	15,217	-0.06%
2021/11/11	609.1	31.95	677	31.70	31.00	-67.9	14,863	-0.46%	大買/大賣/
2021/11/10	185	30.15	205.2	30.69	31.40	-20.2	13,125	-0.15%	大買/大賣/
2021/11/09	48	28.99	40	28.76	28.55	8	12,205	0.07%
2021/11/08	12	28.45	49	28.36	28.40	-37	11,861	-0.31%
2021/11/05	11	28.02	6	28.08	28.20	5	11,856	0.04%
2021/11/04	23.5	28.35	30	28.41	28.10	-6.5	11,877	-0.05%
2021/11/03	15	28.52	15	27.95	28.60	0	11,984	0.00%
2021/11/02	10.3	27.72	7	27.76	27.45	3.3	12,171	0.03%
2021/11/01	5.1	27.93	19	27.90	27.85	-13.9	12,339	-0.11%
2021/10/29	14.9	27.86	7	27.76	27.90	7.9	12,292	0.06%
2021/10/28	13	28.02	28	27.92	27.75	-15	12,299	-0.12%
2021/10/27	91	28.07	64	27.89	27.90	27	12,314	0.22%
2021/10/26	48	27.46	19	27.47	27.35	29	12,224	0.24%
2021/10/25	0.2	26.95	2	27.00	27.05	-1.8	12,388	-0.01%
2021/10/22	5.4	27.04	5	26.92	27.00	0.4	12,398	0.00%
2021/10/21	3	26.92	7	27.05	27.10	-4	12,413	-0.03%
2021/10/20	11	26.85	13	26.91	26.90	-2	12,415	-0.02%
2021/10/19	1	26.50	3	26.50	26.50	-2	12,430	-0.02%
2021/10/18	13	25.98	7	26.00	26.00	6	12,422	0.05%
2021/10/15	1	26.15	2	26.23	26.25	-1	12,434	-0.01%
2021/10/14	13.3	25.67	18	25.63	25.70	-4.8	12,434	-0.04%
2021/10/13	2	26.00	52	25.89	25.70	-50	12,430	-0.40%
2021/10/12	6	26.20	2	26.18	26.10	4	12,399	0.03%
2021/10/08	26	26.92	41	26.62	26.60	-15	12,380	-0.12%
2021/10/07	12	27.40	7	27.49	27.55	5	12,250	0.04%
2021/10/06	18	27.30	3	27.18	26.85	15	12,233	0.12%
2021/10/05	10	27.44	4	27.45	27.80	6	12,198	0.05%
2021/10/04	18	27.79	20.2	27.58	27.35	-2.2	12,177	-0.02%
2021/10/01	45	27.80	22	27.93	27.35	23	12,062	0.19%
2021/09/30	101.2	28.93	54	28.75	28.30	47.2	11,873	0.40%	大買/
2021/09/29	15.1	28.16	35.6	28.25	28.05	-20.5	11,556	-0.18%
2021/09/28	44.6	28.42	34	28.48	28.35	10.6	11,460	0.09%
2021/09/27	77.4	28.82	57	28.84	28.75	20.4	11,271	0.18%
2021/09/24	226.9	29.44	209.9	29.19	29.40	17	10,991	0.15%	大買/大賣/
2021/09/23	101	29.00	78	28.93	29.40	23	10,529	0.22%	大買/
2021/09/22	86.1	27.94	69.2	27.91	28.00	16.9	10,099	0.17%
2021/09/17	219.2	28.79	222	28.83	29.00	-2.8	9,713	-0.03%	大買/大賣/
2021/09/16	130	28.29	136	28.10	28.65	-6	9,059	-0.07%	大買/大賣/
2021/09/15	291.5	27.90	179	28.03	26.95	112.5	8,230	1.37%	大買/大賣/鉅額交易
2021/09/14	297	28.23	239	28.28	28.65	58	7,083	0.82%	大買/大賣/
2021/09/13	200.9	27.37	199	27.31	27.65	1.9	6,180	0.03%	大買/大賣/
2021/09/10	37	25.73	78	25.78	25.85	-41	5,370	-0.76%
2021/09/09	43	25.09	46	25.06	25.40	-3	5,126	-0.06%
2021/09/08	44	24.83	33.5	24.81	24.70	10.5	5,021	0.21%
2021/09/07	1	24.45	36	24.30	24.55	-35	4,921	-0.71%
2021/09/06	66	24.33	10	24.38	24.10	56	4,859	1.15%
2021/09/03	72	24.50	52	24.19	24.60	20	4,858	0.41%
2021/09/02	69	24.10	13	24.14	24.35	56	4,794	1.17%
2021/09/01	7	23.70	0	0.00	23.65	7	4,756	0.15%
2021/08/31	1	23.65	4	23.66	23.70	-3	4,755	-0.06%
2021/08/30	22	23.62	2	23.65	23.65	20	4,786	0.42%
2021/08/27	2	23.58	1	23.55	23.50	1	4,811	0.02%
2021/08/26	7	23.44	31	23.27	23.75	-24	4,831	-0.50%
2021/08/25	0	0.00	1	23.25	23.20	-1	4,920	-0.02%
2021/08/24	3	23.10	0	0.00	23.15	3	5,320	0.06%
2021/08/23	22	23.11	2	23.20	23.20	20	5,343	0.37%
2021/08/20	16	22.84	0	0.00	22.75	16	5,357	0.30%
2021/08/19	6	22.91	1	23.20	22.80	5	5,353	0.09%
2021/08/18	2	23.60	50	23.05	23.60	-48	5,303	-0.91%
2021/08/17	0	0.00	1.3	23.38	23.35	-1.3	5,252	-0.02%
2021/08/16	1	23.25	3	23.70	23.25	-2	5,256	-0.04%
2021/08/13	2	23.55	103	23.51	23.50	-101	5,237	-1.93%	大賣/鉅額交易
2021/08/12	1	23.60	9	23.41	23.50	-8	5,237	-0.15%
2021/08/11	11.1	23.70	8.5	23.49	23.45	2.6	5,519	0.05%
2021/08/10	4.2	23.98	12	24.16	24.00	-7.8	5,504	-0.14%
2021/08/09	36.7	24.77	46.2	25.03	24.50	-9.5	5,505	-0.17%
2021/08/06	140	25.72	49.8	25.75	25.45	90.2	5,310	1.70%	大買/
2021/08/05	29.4	25.32	4	25.50	25.90	25.4	5,019	0.51%
2021/08/04	20	24.87	50	24.83	24.80	-30	4,899	-0.61%
2021/08/03	43.2	24.83	19	24.91	25.00	24.2	4,958	0.49%
2021/08/02	47	24.60	5	24.52	24.65	42	4,981	0.84%
2021/07/30	23	24.11	8	24.06	24.00	15	4,952	0.30%
2021/07/29	114.1	24.16	42.3	23.96	23.70	71.8	4,939	1.45%	大買/
2021/07/28	8	22.13	1	21.95	22.15	7	4,744	0.15%
2021/07/27	5.1	22.64	3	22.95	22.55	2.1	4,992	0.04%
2021/07/26	4	23.29	0	0.00	23.20	4	5,576	0.07%
2021/07/23	2	24.65	48	24.55	24.65	-46	6,102	-0.75%
2021/07/22	9.2	24.62	25	24.59	24.35	-15.8	6,113	-0.26%
2021/07/21	0	0.00	4	24.59	24.40	-4	6,375	-0.06%
2021/07/20	8	24.92	30	24.89	24.70	-22	6,866	-0.32%
2021/07/19	27	25.28	7.2	25.32	25.25	19.8	6,857	0.29%
2021/07/16	8	25.29	3	25.27	25.25	5	7,054	0.07%
2021/07/15	11	25.25	53	25.26	25.20	-42	7,085	-0.59%
2021/07/14	2	24.83	7	25.13	25.00	-5	7,062	-0.07%
2021/07/13	11	25.05	2	25.00	24.75	9	7,121	0.13%
2021/07/12	26	25.27	13.1	25.18	25.30	12.9	7,064	0.18%
2021/07/09	0	0.00	3	25.05	25.05	-3	6,992	-0.04%
2021/07/08	2	24.90	1	24.95	24.90	1	6,946	0.01%
2021/07/07	3	24.78	7	24.75	24.65	-4	6,912	-0.06%
2021/07/06	3	24.60	1	24.60	24.60	2	6,901	0.03%
2021/07/05	6.1	24.58	27	24.70	24.60	-20.9	6,888	-0.30%
2021/07/02	5	24.04	4	23.95	24.10	1	6,836	0.01%
2021/07/01	0	0.00	10	23.83	23.75	-10	6,838	-0.15%
2021/06/30	2	23.80	6	23.81	23.80	-4	6,845	-0.06%
2021/06/28	0	0.00	10.3	23.82	23.75	-10.3	6,834	-0.15%
2021/06/25	1	23.70	0	0.00	23.55	1	6,813	0.01%
2021/06/24	10	23.83	1	23.75	23.65	9	6,940	0.13%
2021/06/23	7	23.68	1	23.75	23.75	6	6,920	0.09%
2021/06/22	7	23.70	8	23.86	23.70	-1	6,912	-0.01%
2021/06/21	1	23.95	14	23.83	23.80	-13	6,909	-0.19%
2021/06/18	9	24.94	13	24.98	24.45	-4	6,885	-0.06%
2021/06/17	8	24.39	3.9	24.28	24.50	4.1	6,811	0.06%
2021/06/16	1	24.45	5	24.20	24.10	-4	6,779	-0.06%
2021/06/15	3	24.28	2	24.20	24.20	1	6,761	0.01%
2021/06/11	6	24.53	2	24.23	24.20	4	6,753	0.06%
2021/06/10	7	24.31	2	24.33	24.10	5	6,735	0.07%
2021/06/09	2	24.10	8	24.07	23.95	-6	6,756	-0.09%
2021/06/08	0	0.00	6	23.90	23.95	-6	6,767	-0.09%
2021/06/07	1	23.35	2	23.60	23.80	-1	6,786	-0.01%
2021/06/04	0	0.00	4	23.79	23.65	-4	6,747	-0.06%
2021/06/03	3	23.98	28.1	23.96	23.95	-25.1	6,722	-0.37%
2021/06/02	35.1	24.37	22	24.28	24.05	13.1	6,684	0.20%
2021/06/01	49	24.47	39	24.49	24.75	10	6,552	0.15%
2021/05/31	6	23.22	5	23.15	23.20	1	6,145	0.02%
2021/05/28	1	22.85	0	0.00	23.00	1	6,116	0.02%
2021/05/27	1	22.75	2	22.70	22.70	-1	6,101	-0.02%
2021/05/26	0	0.00	2	22.73	22.85	-2	6,095	-0.03%
2021/05/25	0	0.00	13	22.78	22.85	-13	6,079	-0.21%
2021/05/24	1	22.50	0	0.00	22.50	1	6,036	0.02%
2021/05/21	0	0.00	0.1	22.25	22.40	-0.1	6,004	0.00%
2021/05/20	6	22.52	10	22.40	22.10	-4	5,990	-0.07%
2021/05/19	41	22.29	18	22.55	22.55	23	6,022	0.38%
2021/05/18	4	21.09	15	20.90	21.55	-11	5,751	-0.19%
2021/05/17	38	20.13	17	20.48	20.10	21	5,701	0.37%
2021/05/14	44.1	21.70	18	21.49	21.35	26.1	5,613	0.46%
2021/05/13	7	21.24	8	20.66	21.05	-1	5,556	-0.02%
2021/05/12	8	20.90	6	21.42	21.35	2	5,486	0.04%
2021/05/11	0	0.00	4	23.26	22.90	-4	5,330	-0.08%
2021/05/10	3	23.98	22	24.04	23.85	-19	5,221	-0.36%
2021/05/07	10	23.52	33	23.52	23.40	-23	5,135	-0.45%
2021/05/06	5	23.19	11	22.91	22.90	-6	5,061	-0.12%
2021/05/05	22	23.10	16	23.23	23.05	6	4,981	0.12%
2021/05/04	64	23.90	90	23.92	23.40	-26	4,899	-0.53%
2021/05/03	135	25.30	36	25.34	25.25	99	4,607	2.15%	大買/
2021/04/29	43.3	24.26	101	24.39	24.50	-57.7	3,967	-1.45%
2021/04/28	9.1	23.05	6.6	23.05	23.05	2.5	3,384	0.07%
2021/04/27	49.1	23.67	43	23.62	23.30	6.1	3,331	0.18%
2021/04/26	69	23.51	40.7	23.27	23.75	28.3	3,036	0.93%
2021/04/23	11	21.58	5	21.56	21.60	6	2,498	0.24%
2021/04/22	20	22.27	0.4	22.00	21.85	19.6	2,457	0.80%
2021/04/21	3	22.30	11	22.46	22.55	-8	2,224	-0.36%
2021/04/20	2	22.15	3	22.18	22.25	-1	2,156	-0.05%
2021/04/19	3	22.25	13	22.27	22.20	-10	2,123	-0.47%
2021/04/16	0	0.00	8	21.74	21.80	-8	2,003	-0.40%
2021/04/15	5	21.66	1	21.55	21.75	4	1,987	0.20%
2021/04/14	2	21.10	8	21.14	21.35	-6	1,967	-0.30%
2021/04/13	2.1	21.75	0	0.00	21.50	2.1	1,943	0.11%
2021/04/12	0	21.79	12	21.79	21.85	-12	1,922	-0.62%
2021/04/09	5	21.51	1	21.55	21.55	4	1,890	0.21%
2021/04/08	0	21.60	22	21.83	21.75	-22	1,869	-1.18%
2021/04/07	1	21.65	2	21.58	21.65	-1	1,824	-0.05%
2021/04/06	7	21.08	8	21.09	21.15	-1	1,795	-0.06%
2021/04/01	2.2	21.05	0.1	21.05	21.00	2.1	1,776	0.12%
2021/03/31	4	21.01	0	0.00	21.05	4	1,767	0.23%
2021/03/30	3	21.00	6	21.08	21.05	-3	1,748	-0.17%
2021/03/29	41	20.91	20	21.01	21.00	21	1,717	1.22%
2021/03/26	3	21.95	2	21.85	21.95	1	1,573	0.06%
2021/03/25	6	21.88	3	21.98	21.90	3	1,569	0.19%
2021/03/24	5	21.82	7	21.84	21.95	-2	1,555	-0.13%
2021/03/23	11	21.74	14.1	21.73	21.75	-3.1	1,531	-0.20%
2021/03/22	23	21.85	1	21.75	21.90	22	1,496	1.47%
2021/03/19	1	21.30	0	0.00	21.35	1	1,450	0.07%
2021/03/18	1	21.20	0	0.00	21.20	1	1,412	0.07%
2021/03/17	0	0.00	2.2	20.80	20.85	-2.2	1,402	-0.16%
2021/03/16	4	20.63	0	0.00	20.65	4	1,415	0.28%
2021/03/15	10	20.78	3	20.68	20.80	7	1,411	0.50%
2021/03/12	2	19.80	6	20.13	20.30	-4	1,329	-0.30%
2021/03/11	2	19.83	2	19.78	19.80	0	1,289	0.00%
2021/03/10	1	19.55	10	19.55	19.55	-9	1,264	-0.71%
2021/03/09	2	19.50	2	19.48	19.60	0	1,271	0.00%
2021/03/08	7	19.41	0	0.00	19.40	7	1,305	0.54%
2021/03/04	0.1	19.45	1	19.45	19.45	-0.9	1,373	-0.07%
2021/03/03	0	0.00	3	19.55	19.60	-3	1,519	-0.20%
2021/03/02	2.5	19.66	2	19.53	19.55	0.5	1,544	0.03%
2021/02/26	1	19.45	0	0.00	19.50	1	1,535	0.07%
2021/02/25	5	19.45	0	0.00	19.50	5	1,547	0.32%
2021/02/24	12	19.45	2	19.38	19.40	10	1,564	0.64%
2021/02/23	0.2	19.45	0	0.00	19.45	0.2	1,599	0.01%
2021/02/22	2	19.40	0	0.00	19.40	2	1,603	0.12%
2021/02/19	5	19.56	4	19.50	19.50	1	1,598	0.06%
2021/02/18	1	19.00	0	0.00	19.35	1	1,543	0.06%
2021/02/17	0	0.00	10	18.80	18.80	-10	1,540	-0.65%
2021/02/05	5	18.40	0	0.00	18.40	5	1,542	0.32%
2021/02/01	0	0.00	0.2	18.20	18.30	-0.2	1,669	-0.01%
2021/01/25	6	18.26	4	18.30	18.30	2	1,754	0.11%
2021/01/22	0	0.00	0.1	18.20	18.25	-0.1	1,779	0.00%
2021/01/21	0	0.00	6	18.30	18.20	-6	1,826	-0.33%
2021/01/20	2	18.45	0	0.00	18.35	2	2,075	0.10%
2021/01/19	4.4	18.80	0	18.80	18.70	4.4	2,228	0.20%
2021/01/18	4.7	18.77	1	18.75	18.75	3.7	2,266	0.16%
2021/01/15	1	18.90	1	19.05	18.95	0	2,265	0.00%
2021/01/14	0	0.00	16	19.09	19.10	-16	2,286	-0.70%
2021/01/13	1	19.00	10	19.07	19.05	-9	2,283	-0.39%
2021/01/12	1	19.00	0	0.00	18.90	1	2,276	0.04%
2021/01/08	5.2	19.00	0	0.00	18.95	5.2	2,266	0.23%
2021/01/06	0	0.00	7	19.14	19.00	-7	2,259	-0.31%
2021/01/05	0	0.00	3	19.32	19.25	-3	2,236	-0.13%
2021/01/04	0	0.00	7	19.26	19.35	-7	2,237	-0.31%
2020/12/31	0	0.00	2.1	19.20	19.20	-2.1	2,229	-0.09%
2020/12/30	2	19.10	0	0.00	19.15	2	2,220	0.09%
2020/12/29	7	19.10	5	19.10	19.10	2	2,220	0.09%
2020/12/28	1	19.10	0	0.00	19.10	1	2,210	0.05%
2020/12/25	0	0.00	5	18.97	19.00	-5	2,197	-0.23%
2020/12/23	2	18.93	0	0.00	18.85	2	2,189	0.09%
2020/12/22	1	18.80	1	19.20	18.80	0	2,203	0.00%
2020/12/21	3	19.20	3	19.20	19.25	0	2,209	0.00%
2020/12/18	1	19.30	0	0.00	19.30	1	2,213	0.05%
2020/12/17	1	19.20	0	0.00	19.30	1	2,222	0.04%
2020/12/16	0	0.00	15	19.25	19.20	-15	2,220	-0.68%
2020/12/14	1	19.30	0	0.00	19.40	1	2,211	0.05%
2020/12/11	3	19.28	7	19.24	19.25	-4	2,220	-0.18%
2020/12/10	2	19.63	10	19.60	19.55	-8	2,206	-0.36%
2020/12/09	25	19.73	4	19.56	19.80	21	2,188	0.96%
2020/12/07	0	0.00	10	19.34	19.20	-10	2,311	-0.43%
2020/12/04	4	19.36	0	0.00	19.35	4	2,372	0.17%
2020/12/03	2	19.35	1	19.35	19.20	1	2,407	0.04%
2020/12/02	2	19.20	0	0.00	19.30	2	2,438	0.08%
2020/12/01	2	19.50	12	19.43	19.50	-10	2,417	-0.41%
2020/11/30	0	0.00	3	19.67	19.55	-3	2,437	-0.12%
2020/11/27	122	19.68	26	19.70	19.80	96	2,503	3.83%	大買/
2020/11/26	3	19.10	5	19.18	19.20	-2	2,391	-0.08%
2020/11/25	3	19.03	0	0.00	18.95	3	2,372	0.13%
2020/11/24	8	18.94	11.1	18.95	18.90	-3.1	2,367	-0.13%
2020/11/23	10	19.06	1	19.00	19.10	9	2,366	0.38%
2020/11/20	2	18.95	12.5	19.06	19.05	-10.5	2,382	-0.44%
2020/11/19	2	18.85	0	0.00	18.85	2	2,337	0.09%
2020/11/17	1	18.80	2	18.80	18.80	-1	2,326	-0.04%
2020/11/16	0	0.00	27	18.79	18.75	-27	2,353	-1.15%
2020/11/12	9	18.77	0	0.00	18.65	9	2,365	0.38%
2020/11/11	8	18.73	45	18.73	18.80	-37	2,382	-1.55%
2020/11/10	19	18.60	10	18.73	18.60	9	2,370	0.38%
2020/11/09	0	0.00	4.1	18.78	18.80	-4.1	2,376	-0.17%
2020/11/06	7	18.51	8	18.56	18.40	-1	2,367	-0.04%
2020/11/05	4	18.46	0	0.00	18.35	4	2,373	0.17%
2020/11/04	0	0.00	1	18.15	18.15	-1	2,400	-0.04%
2020/11/03	0	0.00	2	18.20	18.15	-2	2,647	-0.08%
2020/11/02	1	17.95	0	0.00	18.10	1	2,739	0.04%
2020/10/30	8.5	18.26	0	0.00	18.25	8.5	2,729	0.31%
2020/10/29	16	18.25	39	18.17	18.25	-23	2,711	-0.85%
2020/10/28	70	18.98	70	18.70	18.50	0	2,687	0.00%
2020/10/27	40	18.75	53	18.68	18.95	-13	2,470	-0.53%
2020/10/26	5	18.15	13	18.16	18.15	-8	2,424	-0.33%
2020/10/23	0	0.00	1.3	18.08	18.00	-1.3	2,565	-0.05%
2020/10/22	0	0.00	1	17.85	18.05	-1	2,745	-0.04%
2020/10/21	1	17.95	1	18.00	18.00	0	2,810	0.00%
2020/10/19	0	0.00	3	17.88	17.95	-3	2,896	-0.10%
2020/10/16	1	17.85	0	0.00	17.90	1	2,893	0.03%
2020/10/14	1	18.05	7	17.99	18.05	-6	2,882	-0.21%
2020/10/13	0	0.00	8	17.98	18.05	-8	2,878	-0.28%
2020/10/12	0	0.00	14	18.01	18.05	-14	2,875	-0.49%
2020/10/08	30	17.85	5	17.79	17.95	25	2,864	0.87%
2020/10/07	0	0.00	2	17.65	17.75	-2	2,856	-0.07%
2020/10/05	1	17.30	0	0.00	17.50	1	2,857	0.03%
2020/09/28	1	17.35	0	0.00	17.30	1	2,855	0.04%
2020/09/25	2	17.10	23	17.12	17.15	-21	2,854	-0.74%
2020/09/24	12	17.26	9	17.27	17.15	3	2,847	0.11%
2020/09/23	8.8	17.62	4	17.69	17.65	4.8	2,817	0.17%
2020/09/22	4	17.81	1	17.90	17.80	3	2,800	0.11%
2020/09/21	4	18.04	4	18.06	18.05	0	2,783	0.00%
2020/09/18	4	18.26	7	18.18	18.10	-3	2,770	-0.11%
2020/09/17	3	18.10	2	18.10	18.05	1	2,753	0.04%
2020/09/16	3	18.08	6	18.08	18.15	-3	2,754	-0.11%
2020/09/15	4	17.96	1	18.00	18.00	3	2,799	0.11%
2020/09/14	8	17.98	10	18.03	17.95	-2	2,784	-0.07%
2020/09/11	4	18.20	12	18.13	18.10	-8	2,761	-0.29%
2020/09/10	23	18.92	34	18.99	18.65	-11	2,677	-0.41%
2020/09/09	14	18.83	6.1	18.79	19.15	7.9	2,569	0.31%
2020/09/08	14	18.44	10	18.58	18.45	4	2,476	0.16%
2020/09/07	20	18.30	7	18.26	18.15	13	2,434	0.53%
2020/09/04	1	17.95	7	17.95	18.05	-6	2,396	-0.25%
2020/09/03	18	18.34	7	18.28	18.25	11	2,381	0.46%
2020/09/02	38	18.40	19	18.52	18.10	19	2,336	0.81%
2020/09/01	12	18.27	3	18.18	18.30	9	2,244	0.40%
2020/08/31	3	18.08	4	18.03	18.00	-1	2,226	-0.04%
2020/08/28	7	17.97	7	18.00	18.00	0	2,228	0.00%
2020/08/27	9	18.17	8	18.11	18.00	1	2,216	0.05%
2020/08/26	4	18.09	8	18.03	18.20	-4	2,188	-0.18%
2020/08/25	0	0.00	3	17.90	17.75	-3	2,147	-0.14%
2020/08/24	2	17.80	5	17.80	17.90	-3	2,136	-0.14%
2020/08/21	1	17.65	27	17.68	17.75	-26	2,122	-1.23%
2020/08/20	11	17.34	32	17.25	17.40	-21	2,105	-1.00%
2020/08/19	0	0.00	20	17.97	17.80	-20	2,040	-0.98%
2020/08/18	0	0.00	12	18.04	18.05	-12	2,010	-0.60%
2020/08/17	16	18.18	21	18.16	18.05	-5	1,987	-0.25%
2020/08/14	2	17.93	4.1	17.95	17.95	-2.1	1,948	-0.11%
2020/08/13	16.3	18.39	10	18.09	17.95	6.3	1,920	0.33%
2020/08/12	3	18.00	8	18.03	18.00	-5	1,881	-0.27%
2020/08/11	15	17.78	12	17.95	18.05	3	1,845	0.16%
2020/08/10	8.1	17.94	4	18.01	17.85	4.1	1,804	0.23%
2020/08/07	72	18.24	22	18.21	18.30	50	1,750	2.86%
2020/08/06	9	17.53	33	17.52	17.70	-24	1,500	-1.60%
2020/08/05	2	16.85	0	0.00	16.85	2	1,397	0.14%
2020/08/04	8	16.87	0	0.00	16.85	8	1,389	0.58%
2020/08/03	9	16.78	2	16.70	16.65	7	1,380	0.51%
2020/07/31	9	17.03	1	17.10	17.10	8	1,370	0.58%
2020/07/30	19	17.51	18	17.64	17.30	1	1,325	0.07%
2020/07/29	27	17.19	21	17.35	17.65	6	1,177	0.51%
2020/07/28	23	17.09	16	17.14	17.00	7	993	0.70%
2020/07/27	20	16.16	21	16.04	16.10	-1	810	-0.12%
2020/07/24	2	15.48	0	0.00	15.40	2	716	0.28%
2020/07/23	4	15.79	7	15.69	15.75	-3	699	-0.43%
2020/07/20	0.3	15.00	0	0.00	15.00	0.3	620	0.05%
2020/07/16	0.2	15.00	2	15.05	14.95	-1.8	632	-0.28%
2020/07/15	1	14.95	0	0.00	15.00	1	633	0.16%
2020/07/10	0.3	15.10	2	15.00	15.00	-1.7	664	-0.26%
2020/07/09	0	0.00	4	15.10	15.15	-4	668	-0.60%
2020/07/07	0	0.00	2	15.10	15.20	-2	680	-0.29%
2020/07/06	1	15.15	0	0.00	15.15	1	689	0.15%
2020/07/02	0	0.00	0.4	15.50	15.50	-0.4	684	-0.06%
2020/06/29	0.2	15.30	0	0.00	15.20	0.2	683	0.03%
2020/06/24	0	0.00	10	15.43	15.35	-10	695	-1.44%
2020/06/23	1	15.25	1	15.25	15.40	0	722	0.00%
2020/06/22	53.4	14.97	60	15.18	15.25	-6.6	728	-0.91%
2020/06/19	0.1	15.70	2	15.75	15.70	-1.9	696	-0.27%
2020/06/18	1	15.40	0	0.00	15.50	1	703	0.14%
2020/06/17	0.1	15.35	0	0.00	15.45	0.1	707	0.01%
2020/06/15	0	0.00	8	15.31	15.25	-8	775	-1.03%
2020/06/12	5	15.30	2	15.00	15.25	3	797	0.38%
2020/06/11	15	15.68	4	15.65	15.60	11	806	1.36%
2020/06/10	2	15.95	3	15.97	15.90	-1	815	-0.12%
2020/06/09	2	15.90	3	15.82	15.75	-1	840	-0.12%
2020/06/08	8	15.87	1	15.65	15.90	7	850	0.82%
2020/06/05	5.1	15.44	13	15.50	15.70	-7.9	826	-0.96%
2020/06/04	2	15.10	6	15.13	15.10	-4	804	-0.50%
2020/06/03	2	14.95	6	14.96	14.90	-4	794	-0.50%
2020/06/02	9	14.80	11	14.84	14.80	-2	789	-0.25%
2020/06/01	0	0.00	28	14.76	14.75	-28	788	-3.55%
2020/05/29	4	14.60	0	0.00	14.60	4	786	0.51%
2020/05/28	5	14.67	4	14.73	14.60	1	788	0.13%
2020/05/27	1	14.50	7	14.65	14.65	-6	796	-0.75%
2020/05/26	2	14.55	0	0.00	14.55	2	814	0.25%
2020/05/25	11	14.48	0	0.00	14.50	11	814	1.35%
2020/05/22	9	14.57	0	0.00	14.55	9	814	1.10%
2020/05/21	7	14.74	3	14.85	14.75	4	812	0.49%
2020/05/20	3	14.65	0	0.00	14.70	3	810	0.37%
2020/05/19	4	14.65	0	0.00	14.70	4	810	0.49%
2020/05/18	1	14.65	0	0.00	14.60	1	809	0.12%
2020/05/15	14	14.63	4	14.70	14.65	10	807	1.24%
2020/05/14	14	14.82	5	15.00	14.75	9	804	1.12%
2020/05/13	2	15.00	0	0.00	15.10	2	798	0.25%
2020/05/12	2	15.05	3	15.10	15.05	-1	793	-0.13%
2020/05/11	4	15.05	13	15.08	15.05	-9	792	-1.14%
2020/05/08	5	14.89	2	14.98	14.90	3	784	0.38%
2020/05/07	17.1	14.86	23	14.81	14.80	-5.9	787	-0.74%
2020/05/06	1	14.60	1	14.75	14.60	0	766	0.00%
2020/05/05	13	14.71	0	0.00	14.70	13	770	1.69%
2020/05/04	1.1	14.80	0	0.00	14.70	1.1	773	0.14%
2020/04/30	4.2	14.90	4	15.03	15.00	0.2	773	0.02%
2020/04/29	1.2	14.80	4	14.85	14.80	-2.9	782	-0.36%
2020/04/28	2	14.55	8	14.64	14.70	-6	790	-0.76%
2020/04/27	0	0.00	14	14.49	14.50	-14	820	-1.71%
2020/04/24	2	14.20	0	0.00	14.30	2	822	0.24%
2020/04/23	1	14.25	2	14.20	14.30	-1	824	-0.12%
2020/04/22	1	13.60	0.1	14.05	14.05	0.9	824	0.11%
2020/04/21	5	13.95	76	14.06	14.05	-71	817	-8.69%
2020/04/20	58	14.60	0	0.00	14.55	58	806	7.19%
2020/04/17	0.2	14.95	10.1	14.85	14.80	-9.9	803	-1.23%
2020/04/16	1	14.95	0	0.00	14.95	1	794	0.13%
2020/04/15	48	14.72	35	14.92	15.10	13	782	1.66%
2020/04/14	1	14.25	3	14.25	14.40	-2	766	-0.26%
2020/04/13	0	13.95	0	0.00	13.95	0	758	0.00%
2020/04/10	1	13.80	3	14.00	13.95	-2	752	-0.26%
2020/04/09	1	13.45	5	13.75	13.45	-4	743	-0.54%
2020/04/08	2	13.08	11	13.20	13.50	-9	733	-1.23%
2020/04/07	6	12.87	10	12.97	12.90	-4	724	-0.55%
2020/04/06	9	12.63	0	0.00	12.60	9	719	1.25%
2020/04/01	0.2	12.90	0	0.00	12.90	0.2	718	0.02%
2020/03/31	6	12.93	1	13.05	13.00	5	714	0.70%
2020/03/30	3	12.75	3	12.70	12.95	0	708	0.00%
2020/03/27	10.3	13.27	3	13.53	13.20	7.3	694	1.05%
2020/03/26	2.1	12.91	3.4	13.07	13.20	-1.3	667	-0.19%
2020/03/25	4	13.03	6	12.91	12.85	-2	658	-0.30%
2020/03/24	8	11.73	1	12.10	11.90	7	631	1.11%
2020/03/23	2	11.55	0	0.00	11.60	2	614	0.33%
2020/03/20	5	11.40	1	11.40	11.90	4	611	0.65%
2020/03/19	11	10.95	18.2	11.09	11.00	-7.2	584	-1.23%
2020/03/18	41	12.62	11	12.14	12.10	30	546	5.49%
2020/03/17	1.4	12.85	86	12.84	12.75	-84.7	523	-16.18%
2020/03/16	21	14.27	29	14.25	13.80	-8	502	-1.59%
2020/03/13	12	14.80	42	14.77	14.70	-30	484	-6.19%
2020/03/12	11	15.80	0	0.00	15.70	11	449	2.45%
2020/03/11	6	16.28	4	16.20	16.20	2	432	0.46%
2020/03/10	2	16.03	0	0.00	16.20	2	442	0.45%
2020/03/09	20.2	16.62	1	16.45	16.40	19.2	442	4.34%
2020/03/06	8.1	16.85	1	16.85	16.80	7.1	433	1.64%
2020/03/05	0.1	16.90	19.1	16.95	16.90	-19	438	-4.32%
2020/03/04	9.3	16.87	0	0.00	16.80	9.3	441	2.10%
2020/03/03	9	16.78	4	16.95	16.80	5	443	1.13%
2020/03/02	14.1	16.60	2	16.85	16.75	12.1	444	2.72%
2020/02/27	18	16.77	18	16.90	16.70	0	437	0.00%
2020/02/26	7	16.95	4	16.95	16.95	3	419	0.72%
2020/02/25	6	16.98	3	17.00	17.00	3	417	0.72%
2020/02/24	27	17.04	5	17.05	17.05	22	418	5.26%
2020/02/21	23	17.13	6.1	17.18	17.15	16.9	419	4.03%
2020/02/20	15	17.15	7	17.16	17.20	8	421	1.90%
2020/02/19	5	17.15	5	17.18	17.20	0	424	0.00%
2020/02/18	3	17.10	0	0.00	17.15	3	427	0.70%
2020/02/17	4	17.10	0	0.00	17.10	4	435	0.92%
2020/02/14	0	0.00	4	17.15	17.10	-4	442	-0.90%
2020/02/13	8	17.06	2	17.10	17.05	6	442	1.36%
2020/02/12	7.1	17.16	38	17.20	17.15	-30.9	446	-6.93%
2020/02/11	1	17.00	5.1	17.05	17.05	-4.1	446	-0.92%
2020/02/10	21.3	17.00	2	17.05	17.00	19.3	450	4.28%
2020/02/07	24	17.22	5	17.25	17.20	19	445	4.27%
2020/02/06	28	17.21	17.1	17.30	17.30	10.9	448	2.43%
2020/02/05	10	17.20	2	17.40	17.25	8	443	1.80%
2020/02/04	15	17.25	16	17.28	17.25	-1	442	-0.23%
2020/02/03	41	16.93	21	17.08	17.10	20	443	4.51%
2020/01/31	19	17.27	10	17.35	17.35	9	430	2.09%
2020/01/30	18.3	17.29	14	17.28	17.35	4.3	420	1.02%
2020/01/20	1	17.90	22	17.89	17.90	-21	389	-5.39%
2020/01/17	5	17.80	2	17.80	17.80	3	385	0.78%
2020/01/14	0	0.00	7	17.80	17.80	-7	383	-1.82%
2020/01/13	2	17.70	0	0.00	17.75	2	388	0.51%
2020/01/10	2	17.68	2	17.70	17.70	0	426	0.00%
2020/01/09	0	0.00	3	17.65	17.65	-3	425	-0.71%
2020/01/08	3	17.65	0	0.00	17.65	3	424	0.71%
2020/01/07	2	17.70	0	0.00	17.75	2	421	0.47%
2020/01/06	1	17.80	0	0.00	17.80	1	422	0.24%
2020/01/03	5.1	17.76	3	17.85	17.85	2.1	422	0.49%
2020/01/02	0	0.00	9	17.85	17.80	-9	419	-2.15%
2019/12/31	10	17.75	24	17.87	17.80	-14	416	-3.36%
2019/12/30	15	17.70	10	17.75	17.75	5	411	1.22%
2019/12/27	3	17.75	12	17.80	17.75	-9	408	-2.20%
2019/12/26	2	17.75	0.4	17.80	17.75	1.6	403	0.40%
2019/12/25	5.6	17.75	0	0.00	17.75	5.6	404	1.38%
2019/12/24	1	17.80	0	0.00	17.80	1	407	0.25%
2019/12/23	7.2	17.73	5	17.70	17.80	2.2	416	0.53%
2019/12/20	1	17.70	14.1	17.75	17.75	-13.1	435	-3.01%
2019/12/19	5	17.72	0	0.00	17.75	5	433	1.15%
2019/12/17	2	17.85	0	0.00	17.85	2	429	0.47%
2019/12/16	9	17.75	8	17.80	17.75	1	426	0.23%
2019/12/13	12	17.74	0	0.00	17.70	12	428	2.80%
2019/12/12	7	17.78	1	17.80	17.80	6	425	1.41%
2019/12/09	2	17.80	2	17.80	17.80	0	426	0.00%
2019/12/06	10	17.89	0	0.00	17.85	10	429	2.33%
2019/12/05	6	17.81	5	17.87	17.90	1	432	0.23%
2019/12/04	3	17.50	0	0.00	17.50	3	422	0.71%
2019/12/03	8	17.63	0	0.00	17.60	8	415	1.93%
2019/12/02	5.1	17.73	1	17.65	17.70	4.1	414	0.99%
2019/11/29	1	17.80	0	0.00	17.80	1	413	0.24%
2019/11/28	1	17.80	0	0.00	17.80	1	412	0.24%
2019/11/27	0	0.00	1	17.75	17.85	-1	422	-0.24%
2019/11/26	3	17.77	0	0.00	17.75	3	449	0.67%
2019/11/25	0	0.00	7.1	17.80	17.80	-7.1	469	-1.51%
2019/11/22	2.3	17.78	3.2	17.76	17.80	-0.9	478	-0.19%
2019/11/21	4	17.80	1	17.80	17.85	3	489	0.61%
2019/11/19	3.5	17.86	0	0.00	17.85	3.5	493	0.71%
2019/11/18	11	17.82	0	0.00	17.90	11	496	2.21%
2019/11/15	5	17.87	1	17.85	17.90	4	499	0.80%
2019/11/14	2	17.83	15	17.85	17.85	-13	503	-2.58%
2019/11/13	4	17.88	50	17.90	17.95	-46	500	-9.19%
2019/11/11	6	17.90	0	0.00	17.95	6	501	1.20%
2019/11/08	4	17.96	0	0.00	18.00	4	500	0.80%
2019/11/07	28	17.94	19	18.00	18.00	9	498	1.80%
2019/11/06	3	17.98	0	0.00	17.95	3	492	0.61%
2019/11/05	7	17.95	1	18.00	18.05	6	488	1.23%
2019/11/04	12	18.04	0	0.00	18.05	12	487	2.46%
2019/11/01	3	17.95	0	0.00	18.00	3	491	0.61%
2019/10/31	12	17.97	0.1	18.05	18.00	11.9	505	2.35%
2019/10/30	13	17.96	4	18.05	18.00	9	508	1.77%
2019/10/29	6	18.05	0	0.00	18.05	6	502	1.19%
2019/10/28	8	18.05	4.1	18.08	18.10	3.9	506	0.77%
2019/10/24	4	18.05	0	0.00	18.10	4	512	0.78%
2019/10/23	0	0.00	1	18.10	18.10	-1	514	-0.19%
2019/10/21	11	18.05	0	0.00	18.05	11	525	2.09%
2019/10/18	17.3	17.98	7.3	18.14	17.95	10	522	1.92%
2019/10/17	0.5	18.20	0.2	18.20	18.10	0.3	484	0.06%
2019/10/16	1	18.15	3.1	18.15	18.20	-2.1	487	-0.42%
2019/10/08	4	18.21	0	0.00	18.15	4	492	0.81%
2019/10/07	1	18.25	1	18.20	18.25	0	496	0.00%
2019/10/02	1	18.20	0	0.00	18.20	1	502	0.20%
2019/10/01	2	18.20	1	18.15	18.20	1	504	0.20%
2019/09/27	0	0.00	1	18.30	18.20	-1	507	-0.20%
2019/09/26	3	18.42	19	18.41	18.40	-16	505	-3.16%
2019/09/25	4	18.21	8	18.35	18.35	-4	498	-0.80%
2019/09/24	6	17.90	20	17.95	17.90	-14	483	-2.90%
2019/09/20	1	17.90	0	0.00	17.90	1	490	0.20%
2019/09/19	1	18.00	0	0.00	17.90	1	492	0.20%
2019/09/17	5	17.80	0	0.00	17.80	5	494	1.01%
2019/09/16	1.1	17.85	0.1	17.85	17.85	1	503	0.19%
2019/09/12	0.1	17.95	0	0.00	17.85	0.1	503	0.02%
2019/09/11	1	17.85	0	0.00	17.85	1	508	0.20%
2019/09/10	6	17.80	0	0.00	17.85	6	505	1.19%
2019/09/06	1	17.95	0	0.00	17.95	1	505	0.20%
2019/09/03	1	17.95	0	0.00	18.00	1	509	0.20%
2019/09/02	5.1	17.96	0	0.00	18.00	5.1	508	1.00%
2019/08/30	2	17.90	11	17.92	17.90	-9	508	-1.77%
2019/08/29	6	17.83	29	17.80	17.80	-23	498	-4.61%
2019/08/28	15	19.68	0	0.00	19.75	15	469	3.19%
2019/08/27	13	19.66	1	19.65	19.65	12	447	2.68%
2019/08/26	15	19.62	10	19.65	19.60	5	437	1.14%
2019/08/23	4	19.66	0	0.00	19.65	4	425	0.94%
2019/08/21	4	19.75	0	0.00	19.75	4	433	0.92%
2019/08/19	11	19.80	0	0.00	19.75	11	424	2.59%
2019/08/15	2	19.85	0	0.00	19.80	2	416	0.48%
2019/08/14	0	0.00	2	19.95	19.90	-2	413	-0.48%
2019/08/13	2	19.90	0	0.00	19.85	2	411	0.49%
2019/08/12	3	19.90	0	0.00	19.90	3	414	0.72%
2019/08/06	1	19.85	0	0.00	19.85	1	425	0.23%
2019/08/05	3.2	19.85	0	0.00	19.85	3.2	433	0.74%
2019/08/02	4	19.95	3	20.05	19.95	1	438	0.23%
2019/07/30	0	0.00	3	20.40	20.30	-3	433	-0.69%
2019/07/29	0	0.00	7	20.27	20.35	-7	437	-1.60%
2019/07/26	0	0.00	4	20.25	20.20	-4	435	-0.92%
2019/07/25	0	0.00	9	20.25	20.25	-9	437	-2.06%
2019/07/24	0	0.00	38	20.15	20.15	-38	436	-8.72%
2019/07/23	20	20.13	0	0.00	20.10	20	439	4.55%
2019/07/22	2	20.10	0	0.00	20.10	2	436	0.46%
2019/07/19	0	0.00	5	20.10	20.15	-5	435	-1.15%
2019/07/18	15	20.10	0	0.00	20.10	15	438	3.42%
2019/07/17	2	20.05	0	0.00	20.05	2	434	0.46%
2019/07/16	1	20.10	0	0.00	20.10	1	434	0.23%
2019/07/15	10	20.05	0	0.00	20.10	10	435	2.30%
2019/07/12	8	20.00	8	20.05	20.05	0	441	0.00%
2019/07/11	22	20.05	3	20.05	20.05	19	443	4.29%
2019/07/10	0	0.00	10	20.20	20.15	-10	440	-2.27%
2019/07/09	8	20.05	6	20.05	20.10	2	441	0.45%
2019/07/08	7	20.02	0	0.00	20.05	7	444	1.57%
2019/07/04	5	20.05	2	20.05	20.05	3	471	0.64%
2019/07/03	0	0.00	8	20.05	20.00	-8	473	-1.69%
2019/06/27	3	19.85	38	19.98	19.95	-35	515	-6.80%
2019/06/26	0	0.00	17	19.90	19.85	-17	536	-3.17%
2019/06/21	0	0.00	5	19.83	19.80	-5	547	-0.91%
2019/06/18	0	0.00	1	19.70	19.65	-1	553	-0.18%
2019/06/17	3	19.65	0	0.00	19.70	3	561	0.53%
2019/06/11	1	19.70	1	19.65	19.70	0	563	-0.01%
2019/06/03	7	19.82	0	0.00	19.80	7	561	1.25%
2019/05/30	6	19.88	16	19.90	19.90	-10	574	-1.74%
2019/05/23	6	19.75	0	0.00	19.70	6	566	1.06%
2019/05/21	10	19.75	1	19.75	19.80	9	566	1.59%
2019/05/20	7	19.65	0	0.00	19.75	7	566	1.23%
2019/05/17	23	19.78	0	0.00	19.65	23	568	4.04%
2019/05/16	6	19.90	6	19.99	19.85	0	567	0.00%
2019/05/14	1	19.80	0	0.00	19.90	1	568	0.18%
2019/05/13	6	19.89	0	0.00	19.90	6	563	1.07%
2019/05/10	5	20.09	0	0.00	20.10	5	556	0.90%
2019/05/09	1	20.10	0	0.00	20.15	1	561	0.18%
2019/05/08	1	20.15	17	20.15	20.15	-16	556	-2.88%
2019/05/07	10	20.25	0	0.00	20.20	10	551	1.81%
2019/05/06	5	20.25	15	20.25	20.25	-10	547	-1.83%
2019/05/03	3	20.40	0	0.00	20.40	3	538	0.56%
2019/05/02	0	0.00	2	20.40	20.45	-2	532	-0.38%
2019/04/30	10	20.38	14	20.45	20.45	-4	528	-0.76%
2019/04/29	4	20.30	0	0.00	20.50	4	528	0.76%
2019/04/26	47	20.30	1	20.30	20.30	46	522	8.80%
2019/04/25	5	20.25	0	0.00	20.30	5	520	0.96%
2019/04/24	0.3	20.30	0	0.00	20.30	0.3	519	0.07%
2019/04/23	0	0.00	2	20.25	20.30	-2	515	-0.39%
2019/04/17	2	20.35	0	0.00	20.45	2	505	0.40%
2019/04/16	6	20.35	0	0.00	20.40	6	500	1.20%
2019/04/15	0	20.40	0	0.00	20.40	0	498	0.00%
2019/04/12	6.5	20.34	4	20.30	20.30	2.5	499	0.50%
2019/04/11	6	20.38	0	0.00	20.30	6	496	1.21%
2019/04/10	0	0.00	15	20.55	20.55	-15	475	-3.15%
2019/04/08	22.1	20.78	5	20.75	20.75	17.1	458	3.73%
2019/04/03	0	20.70	4	20.70	20.75	-4	451	-0.89%
2019/04/02	3	20.68	2	20.75	20.65	1	440	0.23%
2019/04/01	1	20.70	0.1	20.70	20.70	0.9	427	0.21%
2019/03/29	35	20.52	0	0.00	20.50	35	412	8.49%
2019/03/28	0.3	20.20	0.1	20.20	20.20	0.2	383	0.06%
2019/03/27	0	0.00	1	20.30	20.35	-1	384	-0.26%
2019/03/26	0	0.00	4	20.20	20.15	-4	380	-1.05%
2019/03/25	7	19.91	2.2	19.85	19.90	4.8	374	1.29%
2019/03/22	0	0.00	1	20.00	20.00	-1	371	-0.27%
2019/03/21	0	0.00	2	20.05	19.95	-2	364	-0.55%
2019/03/20	3	20.03	1	20.10	20.00	2	355	0.56%
2019/03/19	0	0.00	15	19.85	19.85	-15	352	-4.25%
2019/03/18	0	0.00	7	19.71	19.75	-7	376	-1.86%
2019/03/15	1	19.60	0	0.00	19.60	1	373	0.27%
2019/03/14	1	19.60	1	19.75	19.55	0	371	0.00%
2019/03/12	5	19.62	2	19.75	19.60	3	380	0.79%
2019/03/11	5	19.57	0	0.00	19.65	5	380	1.31%
2019/03/08	9	19.55	1	19.65	19.65	8	385	2.08%
2019/03/07	5	19.75	0.1	19.80	19.70	4.9	386	1.28%
2019/03/06	0	0.00	2	19.78	19.80	-2	381	-0.52%
2019/03/05	5	19.55	6	19.58	19.50	-1	376	-0.27%
2019/03/04	0	0.00	4	19.50	19.45	-4	370	-1.08%
2019/02/27	12	19.28	0	0.00	19.40	12	368	3.26%
2019/02/25	0	0.00	2.1	19.25	19.30	-2.1	364	-0.57%
2019/02/21	0	0.00	1	19.30	19.25	-1	362	-0.28%
2019/02/20	6	19.26	0	0.00	19.30	6	361	1.66%
2019/02/19	2	19.15	0	0.00	19.25	2	359	0.56%
2019/02/18	2	19.13	8	19.10	19.10	-6	359	-1.67%
2019/02/15	12	19.10	0	0.00	19.10	12	355	3.38%
2019/02/12	1	19.20	0	0.00	19.30	1	359	0.28%
2019/01/30	1	19.35	8.3	19.11	19.25	-7.3	355	-2.06%
2019/01/29	1	19.00	0	0.00	19.00	1	339	0.29%
2019/01/28	1	19.05	0	0.00	19.10	1	338	0.30%
2019/01/25	0	0.00	1	19.05	19.05	-1	342	-0.29%
2019/01/23	3	18.88	0	0.00	18.95	3	364	0.82%
2019/01/22	3	18.85	0	0.00	18.90	3	368	0.81%
2019/01/18	1	18.80	0	0.00	18.85	1	375	0.27%
2019/01/17	2	18.85	0	0.00	18.75	2	381	0.52%
2019/01/16	1	18.85	0	0.00	18.80	1	392	0.25%
2019/01/15	1.1	18.85	0	0.00	18.80	1.1	402	0.28%
2019/01/11	0	0.00	2	18.70	18.65	-2	444	-0.45%
2019/01/10	1	18.65	0	0.00	18.70	1	445	0.22%
2019/01/09	4.4	18.61	0	0.00	18.65	4.4	459	0.96%
2019/01/04	5	18.60	5.6	18.59	18.45	-0.6	515	-0.12%
2018/12/26	1	18.50	10	18.60	18.60	-9	579	-1.55%
2018/12/25	0	0.00	1	18.55	18.70	-1	577	-0.17%
2018/12/22	1	18.65	1	18.70	18.70	0	576	0.00%
2018/12/21	1	18.55	0	0.00	18.70	1	590	0.17%
2018/12/20	0	0.00	4	18.60	18.70	-4	590	-0.68%
2018/12/19	3	18.70	3	18.65	18.75	0	588	0.00%
2018/12/18	0	0.00	0.2	18.80	18.75	-0.2	589	-0.03%
2018/12/17	0	0.00	10	18.90	18.85	-10	587	-1.70%
2018/12/14	0	0.00	15	18.90	19.00	-15	588	-2.55%
2018/12/13	0	0.00	2	19.00	19.00	-2	594	-0.34%
2018/12/12	1	19.05	10	19.05	19.00	-9	601	-1.50%
2018/12/11	25	18.67	0	0.00	18.90	25	604	4.14%
2018/12/10	0	0.00	2	19.05	19.00	-2	583	-0.34%
2018/12/05	1	19.20	1	19.20	19.15	0	618	0.00%
2018/12/04	1	19.30	0	0.00	19.30	1	632	0.16%
2018/11/30	0	0.00	0.1	19.20	19.15	-0.1	675	-0.02%
2018/11/26	0	0.00	0.1	19.10	19.00	-0.1	705	-0.01%
2018/11/23	1	18.95	0	0.00	19.00	1	708	0.14%
2018/11/21	0	0.00	0.2	19.20	19.05	-0.2	720	-0.03%
2018/11/19	1	19.05	0	0.00	19.10	1	763	0.13%
2018/11/16	5	19.10	0	0.00	19.05	5	769	0.65%
2018/11/15	0.1	19.20	0	0.00	19.10	0.1	780	0.01%
2018/11/14	0	0.00	1	19.00	19.05	-1	799	-0.13%
2018/11/12	15	19.23	0	0.00	19.20	15	848	1.77%
2018/11/09	5	19.50	0	0.00	19.55	5	847	0.59%
2018/11/07	1	19.55	0	0.00	19.55	1	865	0.12%
2018/11/02	0	19.50	0	0.00	19.40	0	903	0.00%
2018/10/31	0.4	19.10	0	0.00	19.10	0.4	903	0.04%
2018/10/30	0	0.00	0.2	19.00	18.75	-0.2	907	-0.02%
2018/10/29	1	18.80	10	18.80	18.80	-9	910	-0.99%
2018/10/26	1	19.00	0	0.00	18.95	1	918	0.11%
2018/10/25	0	0.00	1.5	19.07	19.00	-1.5	934	-0.16%
2018/10/24	4	19.55	4.6	19.57	19.45	-0.6	931	-0.06%
2018/10/23	1	19.30	0	0.00	19.65	1	924	0.11%
2018/10/19	2	19.63	6	19.53	19.50	-4	925	-0.43%
2018/10/17	1.1	19.32	0	0.00	19.30	1.1	932	0.12%
2018/10/16	1	19.70	0	0.00	19.50	1	922	0.11%
2018/10/12	0	0.00	2	20.00	20.15	-2	900	-0.22%
2018/10/11	1.4	19.55	0	0.00	19.30	1.4	884	0.15%
2018/10/05	1	20.10	0	0.00	20.15	1	864	0.12%
2018/10/04	1	20.55	2	20.50	20.60	-1	854	-0.12%
2018/10/01	0	0.00	2	20.70	20.75	-2	867	-0.23%
2018/09/28	6	20.60	0	0.00	20.65	6	897	0.67%
2018/09/27	0	0.00	19	20.70	20.75	-19	901	-2.11%
2018/09/26	5	20.70	0	0.00	20.70	5	918	0.54%
2018/09/21	2	20.70	0	0.00	20.65	2	1,075	0.19%
2018/09/19	1.1	20.70	0	0.00	20.65	1.1	1,092	0.10%
2018/09/17	4	20.88	2	20.90	20.80	2	1,105	0.18%
2018/09/14	3	20.80	2	20.85	20.80	1	1,106	0.09%
2018/09/13	0	0.00	10	20.90	20.80	-10	1,119	-0.89%
2018/09/12	10	20.80	0	0.00	20.70	10	1,108	0.90%
2018/09/11	2	20.60	0	0.00	20.95	2	1,133	0.18%
2018/09/10	1	21.20	0	0.00	20.85	1	1,187	0.08%
2018/09/07	2	21.65	0	0.00	21.20	2	1,229	0.16%
2018/09/06	2	21.60	0	0.00	21.50	2	1,225	0.16%
2018/09/05	0	0.00	10	21.30	21.40	-10	1,207	-0.83%
2018/09/04	4	21.20	3	21.23	21.20	1	1,198	0.08%
2018/08/30	0	0.00	5	21.30	21.40	-5	1,236	-0.40%
2018/08/29	0	0.00	12	21.25	21.25	-12	1,248	-0.96%
2018/08/28	1	21.35	11	21.43	21.35	-10	1,259	-0.79%
2018/08/27	1	21.40	16	21.24	21.30	-15	1,268	-1.18%
2018/08/24	1	20.90	0	0.00	20.90	1	1,248	0.08%
2018/08/23	0	0.00	2	20.78	20.75	-2	1,243	-0.16%
2018/08/21	4	21.00	2	21.05	21.05	2	1,259	0.16%
2018/08/20	2	22.90	9	22.88	22.90	-7	1,252	-0.56%
2018/08/17	10	22.95	1	22.95	22.95	9	1,225	0.73%
2018/08/16	0	0.00	8	22.90	22.95	-8	1,223	-0.65%
2018/08/15	0	0.00	1	23.00	23.00	-1	1,229	-0.08%
2018/08/13	6	22.85	0	0.00	22.80	6	1,246	0.48%
2018/08/10	0	0.00	5	23.25	23.25	-5	1,250	-0.40%
2018/08/09	0	0.00	5	23.30	23.25	-5	1,331	-0.38%
2018/08/08	0.3	23.30	1	23.35	23.30	-0.7	1,379	-0.05%
2018/08/06	9	23.15	0	0.00	23.15	9	1,429	0.63%
2018/08/02	2	23.05	0.1	23.10	22.90	1.9	1,462	0.13%
2018/08/01	10	23.10	1.1	23.15	23.10	8.9	1,474	0.60%
2018/07/27	1	22.85	0	0.00	22.85	1	1,504	0.07%
2018/07/26	1	22.85	1	22.75	22.80	0	1,503	0.00%
2018/07/25	0	0.00	4	22.70	22.65	-4	1,508	-0.27%
2018/07/24	11	22.65	2	22.73	22.60	9	1,517	0.59%
2018/07/23	1	22.25	0	0.00	22.25	1	1,497	0.07%
2018/07/20	7	22.25	1	22.20	22.20	6	1,585	0.38%
2018/07/18	0	0.00	6	22.27	22.25	-6	1,628	-0.37%
2018/07/17	1	22.30	20	22.30	22.25	-19	1,630	-1.17%
2018/07/16	1	22.40	0	0.00	22.45	1	1,633	0.06%
2018/07/11	0	0.00	7	22.23	22.15	-7	1,680	-0.42%
2018/07/10	1	22.20	0	0.00	22.30	1	1,696	0.06%
2018/07/09	2	22.18	0	0.00	22.15	2	1,719	0.12%
2018/07/06	1	22.30	1	22.20	22.30	0	1,724	0.00%
2018/07/03	11	23.59	6	23.44	23.10	5	1,779	0.28%
2018/06/28	0.1	22.80	0	0.00	22.70	0.1	1,794	0.01%
2018/06/26	3.1	22.70	0	0.00	22.75	3.1	1,837	0.17%
2018/06/25	5	23.10	0	0.00	23.10	5	1,829	0.27%
2018/06/22	0	0.00	2	23.23	23.15	-2	1,843	-0.11%
2018/06/20	1	23.30	7	23.43	23.50	-6	1,867	-0.32%
2018/06/19	25	23.54	6	23.54	23.75	19	1,872	1.01%
2018/06/15	9	23.74	12	23.49	23.35	-3	1,855	-0.16%
2018/06/14	1	23.05	0	0.00	23.10	1	1,829	0.05%
2018/06/11	0	0.00	2	23.25	23.25	-2	1,864	-0.11%
2018/06/08	3	23.37	3	23.28	23.20	0	1,896	0.00%
2018/06/07	1	23.35	59	23.25	23.30	-58	1,911	-3.03%
2018/06/06	2	23.15	0	0.00	23.10	2	1,997	0.10%
2018/06/05	0	0.00	1.1	23.10	23.05	-1.1	2,031	-0.05%
2018/06/04	2	22.95	10	22.96	23.15	-8	2,057	-0.39%
2018/05/31	4	22.90	0	0.00	22.90	4	2,238	0.18%
2018/05/30	4.1	22.80	4	22.90	22.90	0.1	2,557	0.00%
2018/05/29	0	0.00	40	23.00	23.00	-40	2,653	-1.51%
2018/05/28	0	0.00	6	22.90	22.90	-6	2,725	-0.22%
2018/05/25	3	22.98	0	0.00	22.95	3	2,871	0.10%
2018/05/23	10	23.05	0	0.00	23.15	10	3,566	0.28%
2018/05/22	1	22.90	0	0.00	23.00	1	3,570	0.03%
2018/05/21	0	0.00	1	22.80	22.95	-1	3,587	-0.03%
2018/05/18	1	22.95	10	23.05	22.90	-9	3,617	-0.25%
2018/05/17	3	23.53	4	23.40	23.15	-1	3,606	-0.03%
2018/05/16	1	22.80	2	23.05	23.15	-1	3,520	-0.03%
2018/05/15	4	22.95	13	22.91	22.70	-9	3,490	-0.26%
2018/05/14	2	22.65	7	22.75	22.75	-5	3,509	-0.14%
2018/05/11	3	22.50	0.7	22.65	22.55	2.3	3,499	0.06%
2018/05/10	0	0.00	3	22.75	22.65	-3	3,478	-0.09%
2018/05/09	2	22.60	3	22.62	22.55	-1	3,520	-0.03%
2018/05/08	3	22.57	1	22.75	22.50	2	3,511	0.06%
2018/05/07	1	22.50	1	22.50	22.55	0	3,508	0.00%
2018/05/04	1	22.10	0	0.00	22.20	1	3,501	0.03%
2018/05/03	0	0.00	4	22.25	22.15	-4	3,505	-0.11%
2018/05/02	10	22.20	1	22.20	22.15	9	3,514	0.26%
2018/04/30	0	0.00	10	22.30	22.20	-10	3,537	-0.28%
2018/04/27	1	22.10	3	22.17	22.20	-2	3,583	-0.06%
2018/04/26	5	22.40	6	22.27	22.00	-1	3,668	-0.03%
2018/04/25	0	0.00	1	21.50	21.95	-1	3,619	-0.03%
2018/04/24	5	21.76	0	0.00	21.55	5	3,672	0.14%
2018/04/23	1	21.85	0	0.00	21.80	1	3,651	0.03%
2018/04/20	1	21.90	55	21.95	21.90	-54	3,647	-1.48%
2018/04/19	5	21.98	0	0.00	21.95	5	3,642	0.14%
2018/04/16	1	22.05	2	22.23	22.30	-1	3,598	-0.03%
2018/04/11	11	22.14	2	22.28	22.10	9	3,600	0.25%
2018/04/10	2	22.15	0	0.00	22.15	2	3,563	0.06%
2018/04/09	13	22.22	3	22.22	22.15	10	3,532	0.28%
2018/04/03	34	22.46	19	22.64	22.40	15	3,505	0.43%
2018/04/02	20	22.00	0	0.00	21.95	20	3,350	0.60%
2018/03/30	0	0.00	3	22.05	21.90	-3	3,326	-0.09%
2018/03/29	0	0.00	3	21.80	21.95	-3	3,316	-0.09%
2018/03/28	0	0.00	2	21.55	21.55	-2	3,285	-0.06%
2018/03/27	20	21.60	1	21.60	21.55	19	3,274	0.58%
2018/03/26	2	21.35	0	0.00	21.40	2	3,261	0.06%
2018/03/23	2	21.10	3	21.20	21.40	-1	3,254	-0.03%
2018/03/22	23	21.68	0	0.00	21.60	23	3,260	0.71%
2018/03/21	2	22.10	9	22.03	22.00	-7	3,229	-0.22%
2018/03/20	0	0.00	2	21.65	21.60	-2	3,189	-0.06%
2018/03/19	0	0.00	6	21.93	21.85	-6	3,171	-0.19%
2018/03/16	1	21.50	1	21.50	21.60	0	3,159	0.00%
2018/03/15	15	21.45	3	21.47	21.55	12	3,161	0.38%
2018/03/14	4	21.40	4	21.60	21.60	0	3,192	0.00%
2018/03/13	2	21.25	1	21.20	21.20	1	3,335	0.03%
2018/03/12	7	21.11	30	20.98	20.95	-23	3,349	-0.69%
2018/03/09	5	21.84	6	22.09	21.75	-1	3,255	-0.03%
2018/03/08	5	22.21	12	22.38	22.20	-7	3,226	-0.22%
2018/03/07	32	22.33	5	22.62	22.10	27	3,198	0.84%
2018/03/06	39	22.36	12	22.16	22.35	27	3,164	0.85%
2018/03/05	80	23.41	137	23.45	23.05	-57	3,027	-1.88%	大賣/
2018/03/02	9	22.77	10	22.54	22.60	-1	2,735	-0.04%
2018/03/01	6	22.67	33.7	22.38	22.75	-27.7	2,634	-1.05%
2018/02/27	62	22.72	16	22.86	22.60	46	2,557	1.80%
2018/02/26	125	23.67	38	23.81	23.55	87	2,407	3.61%	大買/
2018/02/23	9	21.49	14	21.72	22.65	-5	1,967	-0.25%
2018/02/21	1	20.50	6	20.50	20.60	-5	1,722	-0.29%
2018/02/12	4	20.05	7	19.97	20.30	-3	1,702	-0.18%
2018/02/09	0	0.00	1	19.00	19.35	-1	1,670	-0.06%
2018/02/08	1	19.50	0	0.00	19.45	1	1,683	0.06%
2018/02/07	7	19.59	0	0.00	19.50	7	1,773	0.39%
2018/02/06	8	19.63	2	19.10	19.15	6	1,856	0.32%
2018/02/05	33	19.88	0	0.00	20.10	33	1,803	1.83%
2018/02/02	1	20.30	1	20.25	20.30	0	1,794	0.00%
2018/02/01	4	20.47	15	20.56	20.40	-11	1,803	-0.61%
2018/01/31	4	19.98	3	20.00	20.20	1	1,757	0.06%
2018/01/30	3	20.30	2	20.30	20.15	1	1,763	0.06%
2018/01/29	2	20.05	1	20.25	20.15	1	1,760	0.06%
2018/01/25	0	0.00	1	20.30	20.20	-1	1,803	-0.06%
2018/01/24	2	20.38	3	20.07	20.35	-1	1,871	-0.05%
2018/01/23	2	20.30	5	20.32	20.15	-3	1,959	-0.15%
2018/01/22	17	20.71	2	20.55	20.80	15	1,911	0.78%
2018/01/19	5	20.10	1	20.10	20.20	4	1,816	0.22%
2018/01/18	10	19.83	7	19.89	19.95	3	1,784	0.17%
2018/01/17	9	19.47	0	0.00	19.45	9	1,718	0.52%
2018/01/09	0	0.00	14	19.26	19.25	-14	1,706	-0.82%
2018/01/08	10	19.75	2	19.60	19.55	8	1,698	0.47%
2018/01/05	5	19.73	0	0.00	19.55	5	1,680	0.30%
2018/01/04	1	19.35	0	0.00	19.40	1	1,658	0.06%
2018/01/03	0	0.00	2	19.25	19.25	-2	1,724	-0.12%
2018/01/02	0	0.00	2	19.33	19.25	-2	1,719	-0.12%