台亞 (2340)-新光-新竹券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.95
漲跌
▼0.25
漲幅
-0.65%
成交量
597張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	15	37.88	37.95	-15	1,725	-0.87%
2024/04/24	0	0.00	1	38.15	38.20	-1	1,723	-0.06%
2024/04/22	1	37.40	23	37.00	37.10	-22	1,765	-1.25%
2024/04/19	3	37.48	35	37.84	37.40	-32	1,756	-1.82%
2024/04/18	0	0.00	21	39.09	38.75	-21	1,728	-1.21%
2024/04/17	6	38.65	9	39.05	39.20	-3	1,725	-0.17%
2024/04/16	5.1	38.71	7	38.69	38.35	-1.9	1,708	-0.11%
2024/04/15	1.1	40.10	12	39.94	39.80	-10.9	1,686	-0.65%
2024/04/12	10.1	41.47	3	41.57	41.40	7.1	1,656	0.43%
2024/04/11	1	40.10	0	0.00	40.15	1	1,556	0.06%
2024/04/10	2	40.80	14	40.39	40.80	-12	1,560	-0.77%
2024/04/09	8	40.00	0	39.70	39.95	8	1,564	0.51%
2024/04/08	0.4	39.50	5	39.38	39.30	-4.6	1,560	-0.29%
2024/04/03	0	0.00	1	39.40	39.60	-1	1,567	-0.06%
2024/04/02	0	40.00	0	0.00	39.80	0	1,571	0.00%
2024/04/01	0	0.00	6	40.21	40.30	-6	1,575	-0.38%
2024/03/29	6	39.42	6	39.31	39.25	0	1,559	0.00%
2024/03/28	0	0.00	1	39.30	39.30	-1	1,558	-0.06%
2024/03/27	3	39.20	5	39.20	39.25	-2	1,557	-0.13%
2024/03/26	1	40.55	31	39.70	39.40	-30	1,555	-1.93%
2024/03/25	5	40.62	7	40.51	40.75	-2	1,544	-0.13%
2024/03/22	4	39.69	1	40.00	40.10	3	1,558	0.19%
2024/03/21	25	39.58	2	39.35	39.80	23	1,581	1.45%
2024/03/20	2	39.30	1	39.30	39.15	1	1,598	0.06%
2024/03/18	0	39.53	1	38.95	39.70	-1	1,625	-0.06%
2024/03/15	2	39.33	6	39.27	39.00	-4	1,621	-0.25%
2024/03/14	2	39.85	5	39.63	39.65	-3	1,587	-0.19%
2024/03/13	3	41.38	25	41.06	40.05	-22	1,577	-1.40%
2024/03/12	5	41.08	1	41.15	41.15	4	1,559	0.26%
2024/03/11	3	40.97	0	41.20	41.00	3	1,562	0.19%
2024/03/08	0	0.00	12.1	41.20	41.60	-12.1	1,574	-0.77%
2024/03/07	0.1	41.30	51	41.23	41.00	-50.9	1,568	-3.25%
2024/03/06	1	42.25	6	42.33	42.10	-5	1,551	-0.32%
2024/03/05	10	43.85	7	43.04	43.50	3	1,578	0.19%
2024/03/04	1	41.05	24	40.89	40.80	-23	1,466	-1.57%
2024/03/01	1	41.30	21.1	41.35	41.10	-20.1	1,459	-1.38%
2024/02/29	0.2	41.50	20	41.59	42.00	-19.8	1,466	-1.35%
2024/02/27	7	42.44	44	42.71	42.05	-37	1,483	-2.49%
2024/02/26	1.2	42.31	2	42.70	42.80	-0.8	1,544	-0.05%
2024/02/23	1	43.10	101	43.17	42.50	-100	1,572	-6.36%	大賣/
2024/02/22	2	43.48	35	43.14	43.10	-33	1,584	-2.08%
2024/02/19	1	44.70	1	44.50	44.50	0	1,581	0.00%
2024/02/16	15	43.88	5	43.70	44.50	10	1,585	0.63%
2024/02/15	4	42.55	5	42.27	43.10	-1	1,596	-0.06%
2024/02/05	0	0.00	2	42.65	42.60	-2	1,595	-0.13%
2024/02/02	1	43.10	1	43.05	43.05	0	1,628	0.00%
2024/01/31	10	43.65	0	0.00	43.55	10	1,653	0.60%
2024/01/29	1	44.05	0	0.00	44.05	1	1,666	0.06%
2024/01/26	0	44.43	0	0.00	43.95	0	1,681	0.00%
2024/01/25	5	44.55	0	0.00	44.30	5	1,715	0.29%
2024/01/24	0	44.95	0	0.00	44.95	0	1,747	0.00%
2024/01/23	10	45.05	0	0.00	45.00	10	1,817	0.55%
2024/01/19	1	44.45	0	0.00	44.45	1	1,885	0.05%
2024/01/18	20	44.08	2	44.25	44.20	18	1,905	0.94%
2024/01/17	78	44.22	0	0.00	44.00	78	1,943	4.01%
2024/01/12	10	45.15	2	46.00	45.05	8	2,003	0.40%
2024/01/11	10	45.05	0	0.00	45.45	10	2,013	0.50%
2024/01/10	12	44.94	2	44.98	44.95	10	2,103	0.48%
2024/01/09	3	44.80	0	44.55	44.80	3	2,202	0.14%
2024/01/08	11	45.25	5	45.68	45.25	6	2,237	0.27%
2024/01/05	48	45.59	2	45.73	45.60	46	2,281	2.02%
2024/01/03	2.1	45.90	12	45.65	45.60	-9.9	2,506	-0.39%
2024/01/02	0	0.00	1	46.50	46.55	-1	2,546	-0.04%
2023/12/29	6	46.85	5	47.15	47.10	1	2,622	0.04%
2023/12/28	2	46.90	0	0.00	46.70	2	2,645	0.08%
2023/12/27	3	46.88	3	47.00	46.95	0	2,673	0.00%
2023/12/26	2	46.67	1	46.60	46.65	1	2,685	0.04%
2023/12/25	0	0.00	2	46.30	46.20	-2	2,711	-0.07%
2023/12/22	0	46.38	0	0.00	46.10	0	2,737	0.00%
2023/12/21	1	46.15	1	46.30	46.10	0	2,771	0.00%
2023/12/20	2	46.50	0	0.00	46.50	2	2,812	0.07%
2023/12/19	6	46.72	8	46.16	46.20	-2	2,838	-0.07%
2023/12/18	1	47.10	1	47.10	47.00	0	2,862	0.00%
2023/12/15	6	47.85	8	48.21	48.15	-2	2,913	-0.07%
2023/12/14	8	47.56	12	47.48	47.65	-4	2,976	-0.13%
2023/12/13	5.1	47.74	5	46.95	46.90	0.1	2,981	0.00%
2023/12/12	2	47.70	40	47.72	47.55	-38	3,024	-1.26%
2023/12/11	0	48.20	1	47.90	47.90	-1	3,197	-0.03%
2023/12/08	4	48.50	70	48.06	47.85	-66	3,413	-1.93%
2023/12/07	6	48.27	6	47.89	47.80	0	3,479	0.00%
2023/12/06	1	48.50	1	48.25	48.20	0	3,529	0.00%
2023/12/05	2	48.70	5	48.51	48.40	-3	3,561	-0.08%
2023/12/04	90	50.10	0	0.00	49.65	90	3,588	2.51%
2023/12/01	13.2	49.42	4	49.65	49.40	9.2	3,726	0.25%
2023/11/30	4	49.85	2	49.70	49.90	2	3,894	0.05%
2023/11/29	5	49.05	5	49.15	49.35	0	3,954	0.00%
2023/11/28	5	48.30	7	48.67	49.00	-2	4,094	-0.05%
2023/11/27	0	48.35	2	48.35	48.20	-2	4,118	-0.05%
2023/11/24	10	48.82	27	48.54	48.35	-17	4,190	-0.41%
2023/11/22	15	47.02	15	47.32	47.55	0	4,312	0.00%
2023/11/21	1	46.85	0	0.00	46.90	1	4,302	0.02%
2023/11/20	1	46.55	23	46.60	46.50	-22	4,316	-0.51%
2023/11/17	5	45.90	15	45.89	46.10	-10	4,337	-0.23%
2023/11/16	0	45.70	0	0.00	45.75	0	4,369	0.00%
2023/11/15	12	45.95	7	45.74	45.60	5	4,382	0.11%
2023/11/14	12.1	45.43	6	45.65	45.70	6.1	4,420	0.14%
2023/11/13	1	45.10	9	44.66	44.75	-8	4,445	-0.18%
2023/11/10	4	44.58	2	44.55	44.60	2	4,533	0.04%
2023/11/09	1	45.90	8	45.88	45.80	-7	4,575	-0.15%
2023/11/08	6	47.05	34	47.02	46.95	-28	4,633	-0.60%
2023/11/07	8	46.99	6	47.11	46.90	2	4,689	0.04%
2023/11/06	7	47.10	8	47.08	47.15	-1	4,801	-0.02%
2023/11/03	6	47.30	6	46.75	46.75	0	4,847	0.00%
2023/11/02	5	46.90	4	46.69	46.90	1	4,919	0.02%
2023/11/01	15	45.53	6	45.74	45.70	9	4,993	0.18%
2023/10/31	64	46.03	51	45.02	44.80	13	5,042	0.26%
2023/10/30	7.2	47.12	6	47.55	46.90	1.2	5,120	0.02%
2023/10/27	13	47.70	11	47.40	47.25	2	5,187	0.04%
2023/10/26	31.3	48.63	7	48.21	48.10	24.3	5,322	0.46%
2023/10/25	7	49.49	6	49.49	49.50	1	5,425	0.02%
2023/10/24	0	48.65	2	49.05	49.40	-2	5,755	-0.03%
2023/10/23	1	49.50	2	48.65	48.50	-1	6,152	-0.02%
2023/10/20	12	47.20	11	47.58	47.45	1	6,321	0.02%
2023/10/19	11	47.89	11	48.10	48.40	0	6,424	0.00%
2023/10/18	35	48.81	22	48.13	48.20	13	6,550	0.20%
2023/10/17	6	49.71	17	49.38	49.30	-11	6,596	-0.17%
2023/10/16	18	48.67	17	48.30	48.30	1	6,794	0.01%
2023/10/13	21	49.98	21	49.77	49.80	0	7,357	0.00%
2023/10/12	19	49.57	20	49.79	50.40	-1	8,013	-0.01%
2023/10/11	28	49.82	5	49.97	49.20	23	8,379	0.27%
2023/10/06	14	48.94	10	49.67	49.10	4	8,543	0.05%
2023/10/05	3	48.62	9	48.48	48.90	-6	8,766	-0.07%
2023/10/04	2.1	46.76	0	0.00	47.30	2.1	10,054	0.02%
2023/10/03	2	48.05	2	48.65	47.70	0	10,473	0.00%
2023/10/02	2	47.90	5	48.21	48.15	-3	11,155	-0.03%
2023/09/28	4	47.59	0	0.00	47.45	4	12,046	0.03%
2023/09/27	7	47.16	9	47.01	47.05	-2	12,237	-0.02%
2023/09/26	4	47.90	0	0.00	47.30	4	12,442	0.03%
2023/09/25	5	49.30	6	48.83	48.60	-1	12,575	-0.01%
2023/09/22	0	47.80	2	47.53	47.80	-2	12,658	-0.02%
2023/09/21	6.1	47.01	6	47.60	47.15	0.1	12,811	0.00%
2023/09/20	4.2	47.63	27	47.46	47.30	-22.8	13,091	-0.17%
2023/09/19	20	48.74	10	49.31	48.30	10	13,853	0.07%
2023/09/18	4.1	50.00	5	50.22	50.00	-0.9	14,751	-0.01%
2023/09/15	11.1	50.80	6	50.55	50.40	5.1	15,108	0.03%
2023/09/14	13	50.75	12	50.33	51.40	1	15,231	0.01%
2023/09/13	40	51.34	11	50.25	49.60	29	15,111	0.19%
2023/09/12	1	49.75	2	49.88	50.00	-1	14,922	-0.01%
2023/09/11	9	49.22	11	48.95	48.90	-2	14,856	-0.01%
2023/09/08	6	50.08	1.8	49.04	49.10	4.2	14,827	0.03%
2023/09/07	6	49.97	2	49.44	49.45	4	14,814	0.03%
2023/09/06	26.7	51.17	13	50.91	50.50	13.7	14,803	0.09%
2023/09/05	13.1	50.97	24	50.93	51.00	-10.9	14,632	-0.07%
2023/09/04	23.1	48.43	23	48.22	48.10	0.1	14,442	0.00%
2023/09/01	5.3	50.57	11	50.45	50.20	-5.8	14,339	-0.04%
2023/08/31	2	49.05	0	0.00	49.05	2	14,215	0.01%
2023/08/30	2	49.65	4	49.25	49.20	-2	14,254	-0.01%
2023/08/29	13	49.05	6	48.47	49.60	7	14,161	0.05%
2023/08/28	7	47.48	7	46.66	46.80	0	13,961	0.00%
2023/08/25	7	48.12	10	48.34	48.05	-3	13,914	-0.02%
2023/08/24	10	48.89	14	48.53	48.25	-4	13,895	-0.03%
2023/08/23	3	47.90	10	48.15	48.40	-7	13,859	-0.05%
2023/08/22	7	48.16	5	48.90	47.60	2	13,827	0.01%
2023/08/21	6	48.56	7	48.59	48.45	-1	13,785	-0.01%
2023/08/18	21	48.79	9	48.56	48.10	12	13,768	0.09%
2023/08/17	10	48.42	14	49.35	49.35	-4	13,716	-0.03%
2023/08/16	24.3	48.45	16	48.66	48.65	8.3	13,666	0.06%
2023/08/15	9	48.34	25	48.44	49.50	-16	13,569	-0.12%
2023/08/14	5	47.95	21	47.26	47.60	-16	13,488	-0.12%
2023/08/11	5	49.08	2	48.70	48.70	3	13,417	0.02%
2023/08/10	15	50.04	18	49.79	49.10	-3	13,362	-0.02%
2023/08/09	6.2	50.64	7	51.23	51.30	-0.8	13,247	-0.01%
2023/08/08	25	50.94	44	51.03	51.20	-19	13,188	-0.14%
2023/08/07	15	50.81	11.2	50.28	50.60	3.8	13,114	0.03%
2023/08/04	15.2	51.40	45	51.01	51.30	-29.8	13,008	-0.23%
2023/08/02	9.3	52.80	54	52.64	52.00	-44.7	12,926	-0.35%
2023/08/01	9.1	53.79	21	53.40	53.20	-11.9	12,783	-0.09%
2023/07/31	52	54.43	10	54.22	53.90	42	12,688	0.33%
2023/07/28	36	52.76	40	53.04	53.20	-4	12,507	-0.03%
2023/07/27	22.2	53.59	57	53.47	53.00	-34.8	12,373	-0.28%
2023/07/26	42	54.98	44	55.50	54.70	-2	12,012	-0.02%
2023/07/25	12	54.56	35	54.82	54.20	-23	11,587	-0.20%
2023/07/24	18.5	53.56	3	53.83	53.50	15.5	11,384	0.14%
2023/07/21	12	52.93	13.2	53.26	53.10	-1.2	11,262	-0.01%
2023/07/20	8.2	52.90	15.3	53.47	53.50	-7.1	11,164	-0.06%
2023/07/19	199	53.44	51	54.41	53.20	148	11,038	1.34%	大買/鉅額交易
2023/07/18	97.7	55.60	273	55.74	53.30	-175.3	10,768	-1.63%	大賣/鉅額交易
2023/07/17	136.5	55.96	60.5	56.10	57.30	76	10,186	0.75%	大買/
2023/07/14	86.5	53.44	71	53.62	53.70	15.5	9,505	0.16%
2023/07/13	32	51.97	148	52.01	51.00	-116	9,074	-1.28%	大賣/鉅額交易
2023/07/12	24.2	51.15	19	50.94	50.60	5.2	8,779	0.06%
2023/07/11	498.3	53.51	263.5	52.82	51.50	234.8	8,502	2.76%	大買/大賣/鉅額交易
2023/07/10	98	49.91	227	51.10	52.10	-129	7,151	-1.80%	大賣/鉅額交易
2023/07/07	135	47.96	156	47.93	47.45	-21	6,714	-0.31%	大買/大賣/
2023/07/06	45	48.42	82	48.71	50.00	-37	6,010	-0.62%
2023/07/05	10	46.54	27	46.71	45.50	-17	5,113	-0.33%
2023/07/04	36	45.35	39	45.40	45.40	-3	4,913	-0.06%
2023/07/03	18	44.36	11	44.84	44.45	7	4,714	0.15%
2023/06/30	4	43.70	5	43.75	44.25	-1	4,562	-0.02%
2023/06/29	25	43.53	8.5	43.70	43.35	16.5	4,455	0.37%
2023/06/28	51	45.05	40	44.82	43.65	11	4,366	0.25%
2023/06/27	183	46.30	140.5	45.73	44.80	42.5	4,307	0.99%	大買/大賣/
2023/06/26	126	47.22	170	47.34	48.70	-44	3,701	-1.19%	大買/大賣/
2023/06/21	14	42.35	20	42.51	44.30	-6	2,798	-0.21%
2023/06/20	31	39.70	52	39.72	40.30	-21	2,432	-0.86%
2023/06/19	2	38.80	8	38.68	38.80	-6	2,247	-0.27%
2023/06/16	12	37.41	0	0.00	37.45	12	2,185	0.55%
2023/06/15	12	38.11	7	37.81	37.85	5	2,158	0.23%
2023/06/14	9	38.15	11	38.24	38.30	-2	2,150	-0.09%
2023/06/13	23	37.94	8	38.36	37.75	15	2,123	0.71%
2023/06/12	1	38.15	3	38.20	38.25	-2	2,097	-0.10%
2023/06/09	4	37.23	6	37.37	37.50	-2	2,049	-0.10%
2023/06/08	3	37.58	10	37.05	37.00	-7	2,061	-0.34%
2023/06/07	11	37.84	0	0.00	37.70	11	2,073	0.53%
2023/06/06	20	38.11	6	38.07	38.25	14	2,072	0.68%
2023/06/05	5	37.68	2	38.13	37.80	3	2,059	0.15%
2023/06/02	12	36.76	0	0.00	36.70	12	2,001	0.60%
2023/06/01	2	36.40	0	0.00	36.65	2	2,022	0.10%
2023/05/31	8	36.68	1	36.85	36.85	7	2,079	0.34%
2023/05/30	1	36.15	7	36.22	36.35	-6	2,197	-0.27%
2023/05/29	1	36.25	0	0.00	36.30	1	2,223	0.04%
2023/05/26	0	0.00	1	35.45	35.60	-1	2,240	-0.04%
2023/05/25	1	35.80	0	0.00	35.80	1	2,268	0.04%
2023/05/23	2	36.20	0	0.00	36.25	2	2,336	0.09%
2023/05/22	1	35.85	0	0.00	35.95	1	2,408	0.04%
2023/05/18	0	0.00	13	35.52	35.60	-13	2,423	-0.54%
2023/05/17	0	0.00	3	35.53	35.45	-3	2,423	-0.12%
2023/05/16	0	0.00	12	35.37	35.60	-12	2,424	-0.49%
2023/05/15	1	34.35	0	0.00	34.35	1	2,411	0.04%
2023/05/12	4	34.00	2	34.13	34.30	2	2,438	0.08%
2023/05/11	4	34.00	2	34.13	33.80	2	2,447	0.08%
2023/05/10	0	0.00	11	34.52	34.80	-11	2,442	-0.45%
2023/05/09	0.2	34.65	20	34.53	34.55	-19.8	2,445	-0.81%
2023/05/08	6	35.55	0	0.00	35.15	6	2,453	0.24%
2023/05/04	0.1	35.05	0	0.00	35.20	0.1	2,509	0.00%
2023/05/03	0.1	35.10	1	35.05	35.10	-0.9	2,567	-0.04%
2023/05/02	1	35.25	0	0.00	35.00	1	2,619	0.04%
2023/04/26	10.1	34.18	6	33.83	34.40	4.1	2,646	0.15%
2023/04/25	5.1	35.92	5	34.68	34.35	0.1	2,631	0.00%
2023/04/24	0	0.00	3	35.90	35.90	-3	2,590	-0.12%
2023/04/21	6	36.53	10	36.32	36.15	-4	2,575	-0.16%
2023/04/20	1	37.10	1	37.00	37.00	0	2,548	0.00%
2023/04/19	1	38.10	0	0.00	37.75	1	2,530	0.04%
2023/04/18	0	38.30	0	0.00	38.05	0	2,503	0.00%
2023/04/17	1	38.20	0	0.00	38.15	1	2,508	0.04%
2023/04/14	4	38.48	0	0.00	38.45	4	2,479	0.16%
2023/04/13	7	39.02	0	0.00	38.40	7	2,464	0.28%
2023/04/12	35	38.95	5	38.85	38.90	30	2,446	1.23%
2023/04/11	0	0.00	0	39.00	39.00	0	2,438	0.00%
2023/04/10	0	39.10	0	0.00	38.75	0	2,438	0.00%
2023/04/07	0	39.30	0	0.00	39.40	0	2,418	0.00%
2023/04/06	1	38.45	0	0.00	39.55	1	2,410	0.04%
2023/03/30	0	38.90	2	38.95	38.70	-2	2,365	-0.08%
2023/03/29	18	38.79	14.5	38.77	38.60	3.5	2,351	0.15%
2023/03/28	30	40.60	25	40.53	39.70	5	2,267	0.22%
2023/03/27	57.5	40.29	35	40.81	41.50	22.5	2,000	1.12%
2023/03/24	16	38.68	34	38.81	38.95	-18	1,781	-1.01%
2023/03/23	3	37.92	0	0.00	38.00	3	1,716	0.17%
2023/03/22	1	37.25	0	0.00	37.60	1	1,713	0.06%
2023/03/17	0	37.00	6	37.00	36.95	-6	1,744	-0.34%
2023/03/16	2.3	36.63	9	36.80	36.35	-6.8	1,761	-0.38%
2023/03/15	6	37.60	0	0.00	37.00	6	1,797	0.33%
2023/03/14	0	37.05	0	0.00	37.00	0	1,868	0.00%
2023/03/13	2	36.65	0	0.00	37.30	2	1,963	0.10%
2023/03/10	13	37.78	1	38.05	37.40	12	1,995	0.60%
2023/03/09	5	38.80	9	38.43	38.15	-4	2,020	-0.20%
2023/03/08	6	38.23	0	0.00	38.45	6	2,027	0.30%
2023/03/07	1	38.30	8	38.25	38.15	-7	2,013	-0.35%
2023/03/03	16	37.72	0	0.00	37.60	16	2,013	0.80%
2023/03/02	11	38.29	12	38.63	38.45	-1	2,013	-0.05%
2023/03/01	0	37.48	11	37.81	37.90	-11	2,128	-0.52%
2023/02/24	7	37.54	2	37.65	37.60	5	2,191	0.23%
2023/02/23	1	37.55	3	38.18	38.10	-2	2,218	-0.09%
2023/02/22	7.1	37.56	0	0.00	37.45	7.1	2,305	0.31%
2023/02/21	10	38.70	0	0.00	38.45	10	2,324	0.43%
2023/02/20	17	39.09	36	38.47	39.00	-19	2,431	-0.78%
2023/02/17	6	37.58	0	0.00	37.75	6	2,523	0.24%
2023/02/16	4	37.38	3	37.42	37.60	1	2,620	0.04%
2023/02/15	2	36.75	1	36.70	36.65	1	2,639	0.04%
2023/02/14	0	0.00	1	37.50	37.05	-1	2,649	-0.04%
2023/02/13	3	36.35	0	0.00	36.50	3	2,674	0.11%
2023/02/10	6	36.77	1	36.65	36.30	5	2,691	0.19%
2023/02/09	5	37.52	2	37.30	37.25	3	2,688	0.11%
2023/02/08	0	37.45	3	37.25	37.55	-3	2,710	-0.11%
2023/02/07	0	37.30	4	37.15	37.20	-4	2,720	-0.15%
2023/02/06	0	37.40	3	37.68	37.10	-3	2,716	-0.11%
2023/02/03	0	0.00	1	38.15	37.95	-1	2,713	-0.04%
2023/02/02	4	38.35	4	38.55	38.35	0	2,707	0.00%
2023/02/01	4	37.80	14	37.82	37.90	-10	2,694	-0.37%
2023/01/31	1	37.50	1	37.20	38.00	0	2,665	0.00%
2023/01/30	1	36.45	2	36.45	36.35	-1	2,626	-0.04%
2023/01/17	2	35.40	1	35.00	35.30	1	2,624	0.04%
2023/01/16	0	0.00	1	34.65	34.65	-1	2,630	-0.04%
2023/01/13	2.1	34.99	1	35.20	34.30	1.1	2,642	0.04%
2023/01/12	1	35.10	0	0.00	35.00	1	2,701	0.04%
2023/01/10	1	35.20	4	35.19	35.00	-3	2,729	-0.11%
2023/01/09	2	35.00	0	0.00	35.10	2	2,749	0.07%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	0.3	34.80	1	35.00	34.00	-0.8	2,815	-0.03%
2023/01/04	1	34.35	3	34.38	34.40	-2	2,830	-0.07%
2022/12/30	1	33.85	1	33.95	33.75	0	2,863	0.00%
2022/12/29	0.1	33.80	4	33.79	33.85	-3.9	2,870	-0.14%
2022/12/28	0.1	34.40	0	0.00	34.20	0.1	2,889	0.00%
2022/12/27	1	35.25	1	35.30	35.25	0	2,898	0.00%
2022/12/26	1	35.05	0	0.00	34.90	1	2,914	0.03%
2022/12/23	0.1	34.60	2	34.45	34.95	-1.9	2,953	-0.06%
2022/12/22	1	35.00	2	35.20	35.00	-1	3,008	-0.03%
2022/12/21	0	0.00	3	35.45	34.70	-3	3,068	-0.10%
2022/12/20	0	0.00	3	36.37	35.10	-3	3,112	-0.10%
2022/12/19	1	36.00	0	0.00	36.10	1	3,194	0.03%
2022/12/16	3	36.33	0	0.00	36.15	3	3,214	0.09%
2022/12/15	2	36.90	1	36.65	36.75	1	3,208	0.03%
2022/12/14	1	36.50	1	36.50	36.55	0	3,212	0.00%
2022/12/13	0	0.00	1	36.45	35.85	-1	3,212	-0.03%
2022/12/12	7	35.64	1	36.00	36.00	6	3,228	0.19%
2022/12/09	6	36.72	25	36.38	36.25	-19	3,227	-0.59%
2022/12/08	11	36.58	0	0.00	36.50	11	3,232	0.34%
2022/12/07	2	37.28	10	36.93	36.85	-8	3,243	-0.25%
2022/12/06	3	38.63	2	38.38	37.85	1	3,268	0.03%
2022/12/05	4	38.74	10	39.28	39.40	-6	3,330	-0.18%
2022/12/02	12	37.80	3	38.20	38.30	9	3,271	0.28%
2022/12/01	2	37.55	8	37.57	37.75	-6	3,249	-0.18%
2022/11/30	1	37.00	9	36.92	36.95	-8	3,250	-0.25%
2022/11/29	1	36.55	35	36.57	36.60	-34	3,294	-1.03%
2022/11/28	1	36.80	0	0.00	36.75	1	3,316	0.03%
2022/11/25	0	0.00	1	36.65	36.65	-1	3,316	-0.03%
2022/11/24	22	36.75	11	36.74	36.65	11	3,290	0.33%
2022/11/23	70	37.05	18	37.23	36.60	52	3,246	1.60%
2022/11/22	5	37.77	27	37.51	38.70	-22	3,034	-0.72%
2022/11/21	2	37.60	2	38.00	37.60	0	2,956	0.00%
2022/11/18	18	38.29	19	38.44	38.10	-1	2,923	-0.03%
2022/11/17	3	37.37	3	37.40	37.75	0	2,822	0.00%
2022/11/16	38	37.24	33	37.49	37.40	5	2,798	0.18%
2022/11/15	9	37.31	10	37.36	37.00	-1	2,721	-0.04%
2022/11/14	1	35.60	11	35.51	36.20	-10	2,624	-0.38%
2022/11/11	4	35.10	6	34.43	34.05	-2	2,554	-0.08%
2022/11/10	4	34.09	3	33.92	33.85	1	2,585	0.04%
2022/11/09	0	0.00	7	33.88	34.15	-7	2,602	-0.27%
2022/11/08	0	0.00	6	33.58	33.10	-6	2,621	-0.23%
2022/11/04	3	33.00	3	33.27	33.40	0	2,673	0.00%
2022/11/03	1	32.05	1	31.95	32.80	0	2,673	0.00%
2022/11/02	1	32.15	6	32.15	32.15	-5	2,690	-0.19%
2022/11/01	0	0.00	3	32.10	32.05	-3	2,770	-0.11%
2022/10/31	0	0.00	2	31.35	31.65	-2	2,788	-0.07%
2022/10/28	2	30.65	0	0.00	30.80	2	2,827	0.07%
2022/10/27	1	31.80	3	31.50	31.90	-2	2,837	-0.07%
2022/10/25	2	30.75	2	31.80	30.75	0	2,887	0.00%
2022/10/24	7	31.97	7	31.76	31.55	0	2,901	0.00%
2022/10/21	2	30.95	4	31.63	31.40	-2	2,936	-0.07%
2022/10/20	3	31.75	2	31.25	31.25	1	2,974	0.03%
2022/10/19	0	0.00	6	32.49	32.25	-6	2,972	-0.20%
2022/10/14	0	0.00	15	31.72	31.65	-15	3,210	-0.47%
2022/10/13	2.1	30.46	0	0.00	30.50	2.1	3,314	0.06%
2022/10/12	0.1	31.85	0	0.00	32.10	0.1	3,364	0.00%
2022/10/11	0.3	32.67	0	0.00	32.55	0.3	3,409	0.01%
2022/10/07	1	33.80	1	33.85	33.95	0	3,474	0.00%
2022/10/04	2	34.05	0	0.00	34.00	2	3,647	0.05%
2022/09/29	0	0.00	4	33.04	32.55	-4	3,888	-0.10%
2022/09/27	0	0.00	2	32.88	33.40	-2	4,109	-0.05%
2022/09/26	84.6	34.59	0	0.00	32.50	84.6	4,227	2.00%
2022/09/23	2	35.95	0	0.00	36.00	2	4,334	0.05%
2022/09/22	0	0.00	2	36.05	36.45	-2	4,518	-0.04%
2022/09/21	0	0.00	2	36.45	36.65	-2	4,602	-0.04%
2022/09/20	0	0.00	2	36.95	36.75	-2	4,740	-0.04%
2022/09/19	0	0.00	3	36.38	36.45	-3	4,946	-0.06%
2022/09/16	1	36.85	5	37.03	37.05	-4	5,434	-0.07%
2022/09/15	4	36.95	3	36.90	36.70	1	5,680	0.02%
2022/09/14	0.1	36.65	1	37.20	37.30	-0.9	5,910	-0.02%
2022/09/13	7	37.65	2	37.40	37.50	5	6,074	0.08%
2022/09/12	18	39.34	5	38.27	38.40	13	6,270	0.21%
2022/09/08	0.1	35.95	12	35.80	36.40	-11.9	6,348	-0.19%
2022/09/07	1.6	35.96	0	0.00	35.60	1.6	6,623	0.02%
2022/09/06	4.3	36.21	1	36.10	36.20	3.3	6,747	0.05%
2022/09/05	1.3	37.87	5	37.26	37.15	-3.7	6,876	-0.05%
2022/09/02	3.1	38.17	0	0.00	38.50	3.1	7,001	0.04%
2022/09/01	4.1	38.87	2	38.73	38.75	2.1	7,237	0.03%
2022/08/31	1	39.15	0	0.00	39.30	1	7,731	0.01%
2022/08/30	0.1	39.10	0	0.00	39.10	0.1	7,886	0.00%
2022/08/29	4.1	38.63	2	38.70	38.60	2.1	8,184	0.03%
2022/08/24	1	40.05	0	0.00	39.40	1	10,137	0.01%
2022/08/23	1	39.85	1	39.85	39.75	0	11,077	0.00%
2022/08/22	0	0.00	8	40.08	40.10	-8	11,237	-0.07%
2022/08/19	1	42.00	0	0.00	41.60	1	11,193	0.01%
2022/08/17	2.1	41.59	3	40.93	41.60	-0.9	11,152	-0.01%
2022/08/16	0	41.20	0	0.00	40.70	0	11,130	0.00%
2022/08/15	17	41.11	13	41.32	40.80	4	11,143	0.04%
2022/08/12	17	40.39	12	40.89	41.20	5	11,166	0.04%
2022/08/11	1	39.65	2	39.75	39.70	-1	11,140	-0.01%
2022/08/10	2	39.13	1	39.00	38.90	1	11,184	0.01%
2022/08/09	1.1	39.61	0	0.00	39.65	1.1	11,203	0.01%
2022/08/08	17	39.74	16	39.78	40.05	1	11,223	0.01%
2022/08/05	1.1	39.81	4	39.63	39.85	-2.9	11,343	-0.03%
2022/08/04	4	39.01	0	0.00	39.10	4	11,348	0.04%
2022/08/03	0	38.92	1	39.00	38.75	-1	11,312	-0.01%
2022/08/02	4	39.36	0	0.00	39.20	4	11,308	0.04%
2022/08/01	0	0.00	1	40.70	40.70	-1	11,288	-0.01%
2022/07/29	2	41.00	23	40.90	41.15	-21	11,289	-0.19%
2022/07/28	2	40.40	0	0.00	40.30	2	11,278	0.02%
2022/07/27	0	40.80	5	40.30	40.85	-5	11,250	-0.04%
2022/07/26	2	41.00	3	41.38	41.10	-1	11,223	-0.01%
2022/07/25	3	41.98	2	42.15	41.80	1	11,202	0.01%
2022/07/22	3.1	43.09	3	42.97	42.40	0.1	11,193	0.00%
2022/07/21	10	42.30	13	42.61	43.45	-3	11,161	-0.03%
2022/07/20	4	44.11	11	44.59	44.40	-7	11,102	-0.06%
2022/07/19	56	44.17	9	43.87	43.80	47	11,091	0.42%
2022/07/18	24	42.93	11	42.65	43.25	13	11,075	0.12%
2022/07/15	17	41.86	5	41.87	41.85	12	11,042	0.11%
2022/07/14	6	41.54	10	40.78	41.65	-4	11,009	-0.04%
2022/07/13	28	41.53	28	41.29	40.80	0	11,000	0.00%
2022/07/12	7	40.11	5	39.45	40.45	2	10,947	0.02%
2022/07/11	3	40.67	2	40.45	40.55	1	10,942	0.01%
2022/07/08	12	41.02	28	41.41	40.85	-16	10,944	-0.15%
2022/07/07	28	39.52	24	39.55	40.05	4	10,860	0.04%
2022/07/06	7	39.54	6	39.34	39.05	1	10,826	0.01%
2022/07/05	4	40.24	3	40.10	40.20	1	10,868	0.01%
2022/07/04	26	39.16	50	38.95	38.85	-24	10,705	-0.22%
2022/07/01	19.3	40.68	14	42.01	39.90	5.3	10,667	0.05%
2022/06/30	40.3	43.11	33	42.96	42.70	7.3	10,524	0.07%
2022/06/29	13	46.21	18	46.36	46.15	-5	10,373	-0.05%
2022/06/28	17	47.68	16	48.03	47.10	1	10,326	0.01%
2022/06/27	35	49.02	9	48.92	48.65	26	10,273	0.25%
2022/06/24	62	48.77	37	49.25	48.80	25	10,231	0.24%
2022/06/23	20	47.41	21	47.34	48.50	-1	9,794	-0.01%
2022/06/22	14	47.42	20	47.24	46.75	-6	9,687	-0.06%
2022/06/21	33.3	47.97	28	47.03	48.60	5.3	9,599	0.05%
2022/06/20	98	46.76	57	47.31	45.80	41	9,709	0.42%
2022/06/17	13	46.34	25	45.79	46.80	-12	9,488	-0.13%
2022/06/16	19	48.58	6	48.52	47.15	13	9,363	0.14%
2022/06/15	3	47.28	2	47.58	47.35	1	9,158	0.01%
2022/06/14	30	47.68	25	47.23	48.40	5	9,169	0.05%
2022/06/13	21.3	48.79	8.2	48.78	48.10	13.1	9,114	0.14%
2022/06/10	30.2	50.25	21	50.25	50.60	9.2	9,056	0.10%
2022/06/09	72	50.55	70	50.50	50.50	2	8,894	0.02%
2022/06/08	37	49.00	45	49.07	48.70	-8	8,469	-0.09%
2022/06/07	41	48.87	24.2	49.33	48.80	16.8	8,479	0.20%
2022/06/06	62.2	50.77	66	50.39	50.00	-3.8	8,288	-0.05%
2022/06/02	55	51.22	52	51.53	50.60	3	8,129	0.04%
2022/06/01	180	50.04	201	50.31	50.00	-21	7,600	-0.28%	大買/大賣/
2022/05/31	68.1	48.38	71	48.57	50.30	-2.9	6,714	-0.04%
2022/05/30	22	45.49	20	45.48	45.80	2	5,834	0.03%
2022/05/27	9.3	43.48	1	43.50	43.65	8.3	5,739	0.14%
2022/05/26	11	43.04	1	43.75	43.00	10	5,817	0.17%
2022/05/25	0	0.00	1	43.05	43.20	-1	5,965	-0.02%
2022/05/24	3	43.50	0	0.00	42.45	3	6,230	0.05%
2022/05/23	1	43.80	2	44.15	43.55	-1	6,396	-0.02%
2022/05/20	2	44.02	5.1	44.14	44.05	-3.1	6,548	-0.05%
2022/05/19	1	42.50	0	0.00	43.55	1	6,553	0.02%
2022/05/18	19	43.91	14	43.68	43.50	5	6,682	0.08%
2022/05/17	1	42.20	6	42.66	43.10	-5	6,691	-0.07%
2022/05/16	6	41.67	2	41.75	41.90	4	6,777	0.06%
2022/05/13	119	42.84	149	42.86	41.95	-30	6,828	-0.44%	大買/大賣/
2022/05/12	13.5	40.00	5	40.02	39.65	8.5	6,808	0.12%
2022/05/11	2.1	40.80	0.1	40.85	40.85	2	6,905	0.03%
2022/05/10	0	40.85	5	39.90	41.50	-5	7,104	-0.07%
2022/05/09	6	41.21	3	40.90	40.75	3	7,344	0.04%
2022/05/06	1	41.56	3	41.43	42.25	-2	7,460	-0.03%
2022/05/05	1	43.30	3	43.12	42.65	-2	7,665	-0.03%
2022/05/04	0	0.00	9	42.50	42.45	-9	7,867	-0.11%
2022/05/03	1	41.75	1	41.70	41.95	0	8,044	0.00%
2022/04/29	1.3	42.24	3.1	42.23	41.55	-1.8	8,241	-0.02%
2022/04/28	3	41.78	3	42.08	42.20	0	8,432	0.00%
2022/04/27	0	0.00	2	41.90	41.85	-2	8,699	-0.02%
2022/04/26	1	42.50	6	42.57	42.25	-5	8,838	-0.06%
2022/04/25	0	42.00	4	42.00	42.10	-4	9,042	-0.04%
2022/04/22	3.5	44.20	52	44.06	43.55	-48.6	9,409	-0.52%
2022/04/21	6	46.16	6	45.55	45.45	0	9,586	0.00%
2022/04/20	5	45.97	6	46.43	46.35	-1	9,805	-0.01%
2022/04/19	2	45.75	5	45.99	45.50	-3	10,088	-0.03%
2022/04/18	0	45.43	15	45.06	45.30	-15	10,580	-0.14%
2022/04/15	4.3	46.03	5	45.83	45.50	-0.7	10,885	-0.01%
2022/04/14	1	46.85	15	47.12	47.00	-14	11,347	-0.12%
2022/04/13	2	46.68	3	46.67	47.05	-1	11,752	-0.01%
2022/04/12	9	45.83	36	45.60	45.75	-27	12,277	-0.22%
2022/04/11	2.3	46.75	117	46.25	45.75	-114.7	13,037	-0.88%	大賣/鉅額交易
2022/04/08	4	48.20	16	48.59	48.00	-12	13,488	-0.09%
2022/04/07	7	49.56	31	49.66	48.15	-24	14,407	-0.17%
2022/04/06	11	49.70	15	49.35	49.65	-4	15,531	-0.03%
2022/04/01	9	50.54	13	50.40	50.40	-4	16,793	-0.02%
2022/03/31	10.3	51.46	1	51.60	51.30	9.3	19,660	0.05%
2022/03/30	12	52.41	2	52.65	52.00	10	20,665	0.05%
2022/03/29	28	52.89	95	52.47	53.00	-67	21,925	-0.31%
2022/03/28	88.1	51.46	25	51.75	51.90	63.1	22,116	0.29%
2022/03/25	58	52.29	43	52.20	52.40	15	22,363	0.07%
2022/03/24	15.4	51.07	7	51.11	51.10	8.4	22,424	0.04%
2022/03/23	36	52.56	26	52.71	52.40	10	22,703	0.04%
2022/03/22	4	50.65	0	0.00	51.10	4	22,945	0.02%
2022/03/21	6	51.43	4	51.88	51.10	2	24,027	0.01%
2022/03/18	17	50.65	19	51.09	51.60	-2	25,459	-0.01%
2022/03/17	8	49.99	26	50.01	50.50	-18	26,729	-0.07%
2022/03/16	34	48.35	5	48.97	48.35	29	26,812	0.11%
2022/03/15	1.3	48.21	17	48.31	47.80	-15.7	27,012	-0.06%
2022/03/14	6	50.00	45	49.95	50.00	-39	27,261	-0.14%
2022/03/11	12.2	49.73	20	49.28	49.60	-7.8	27,802	-0.03%
2022/03/10	16	50.48	18	50.46	50.50	-2	28,360	-0.01%
2022/03/09	16	49.53	3	49.82	49.60	13	28,893	0.04%
2022/03/08	24	50.21	34	49.64	49.10	-10	30,203	-0.03%
2022/03/07	9.2	50.36	7	50.53	50.40	2.2	30,733	0.01%
2022/03/04	17	52.98	10	52.70	52.40	7	31,520	0.02%
2022/03/03	6.2	53.95	15	53.68	53.80	-8.8	32,830	-0.03%
2022/03/02	17	53.44	2	53.15	53.70	15	33,938	0.04%
2022/03/01	1	52.90	12	53.40	53.40	-11	35,137	-0.03%
2022/02/25	39	52.81	19	53.48	52.30	20	37,255	0.05%
2022/02/24	55.4	53.94	28	53.88	52.60	27.4	40,766	0.07%
2022/02/23	23.1	56.28	39	56.33	56.60	-15.9	42,878	-0.04%
2022/02/22	39	54.71	44	55.01	54.80	-5	43,918	-0.01%
2022/02/21	0	0.00	19	56.32	56.40	-19	45,811	-0.04%
2022/02/18	15	56.25	24	56.82	57.20	-9	46,154	-0.02%
2022/02/17	4.2	57.74	31	57.59	57.50	-26.8	46,513	-0.06%
2022/02/16	17	58.46	11	58.71	58.00	6	47,318	0.01%
2022/02/15	9	57.98	10	58.41	57.30	-1	47,641	0.00%
2022/02/14	45.2	57.98	26	57.48	57.20	19.2	47,884	0.04%
2022/02/11	13	60.00	11	60.42	60.50	2	48,076	0.00%
2022/02/10	40	60.99	21	60.99	59.80	19	48,477	0.04%
2022/02/09	56.1	60.39	28	60.62	60.80	28.1	48,567	0.06%
2022/02/08	23	59.57	13	59.72	59.70	10	48,745	0.02%
2022/02/07	38	58.10	37	58.84	60.00	1	49,269	0.00%
2022/01/26	6	58.98	105	57.45	58.40	-99	49,721	-0.20%	大賣/
2022/01/25	42	59.07	33	58.96	58.70	9	50,911	0.02%
2022/01/24	33	59.38	38	59.76	61.00	-5	51,498	-0.01%
2022/01/21	50	60.67	30.3	60.65	59.80	19.7	52,429	0.04%
2022/01/20	11	61.82	10	61.77	62.00	1	53,055	0.00%
2022/01/19	23	61.07	23	61.47	61.00	0	53,683	0.00%
2022/01/18	151.1	62.73	40	61.88	61.60	111.1	54,666	0.20%	大買/鉅額交易
2022/01/17	47.2	63.57	33	63.26	63.20	14.2	55,207	0.03%
2022/01/14	60.3	61.29	52	61.69	61.40	8.3	55,154	0.02%
2022/01/13	64	61.94	33	61.84	61.60	31	55,372	0.06%
2022/01/12	39	62.79	21	63.01	62.80	18	55,322	0.03%
2022/01/11	91.1	63.28	221	62.39	63.40	-129.9	55,071	-0.24%	大賣/鉅額交易
2022/01/10	31	64.98	39	65.59	66.50	-8	54,632	-0.01%
2022/01/07	146	66.58	98	66.31	65.50	48	54,392	0.09%	大買/
2022/01/06	45	68.57	38	68.79	69.00	7	53,960	0.01%
2022/01/05	46	68.98	49	69.15	68.50	-3	53,581	-0.01%
2022/01/04	122	71.83	111	71.65	70.30	11	53,064	0.02%	大買/大賣/
2022/01/03	57	70.98	41	71.00	70.50	16	52,246	0.03%
2021/12/30	179.1	71.82	145.1	71.61	71.10	34	51,688	0.07%	大買/大賣/
2021/12/29	690	75.60	694	75.75	74.60	-4	50,773	-0.01%	大買/大賣/
2021/12/28	365.1	78.27	378	78.83	78.80	-13	49,592	-0.03%	大買/大賣/
2021/12/27	1,068.1	77.75	1,039	76.76	79.40	29.1	48,366	0.06%	大買/大賣/
2021/12/24	130	71.97	196	72.27	73.20	-66	45,544	-0.14%	大買/大賣/
2021/12/23	80	65.70	166.1	66.36	66.60	-86.1	44,612	-0.19%	大賣/
2021/12/22	68	61.51	55	61.27	60.60	13	43,443	0.03%
2021/12/21	29	60.83	82	60.65	60.70	-53	43,194	-0.12%
2021/12/20	19	60.06	100	60.05	59.50	-81	43,139	-0.19%
2021/12/17	129	60.11	213	60.39	59.90	-84	43,014	-0.20%	大買/大賣/
2021/12/16	193	60.75	143	61.04	60.80	50	42,667	0.12%	大買/大賣/
2021/12/15	214.1	60.54	216	60.85	60.20	-2	42,222	0.00%	大買/大賣/
2021/12/14	311.2	62.12	244.8	62.55	58.80	66.5	41,165	0.16%	大買/大賣/
2021/12/13	259	61.86	275.2	62.59	65.10	-16.2	39,739	-0.04%	大買/大賣/
2021/12/10	33	58.04	28	58.57	59.20	5	38,546	0.01%
2021/12/09	42	58.40	71.3	58.50	58.40	-29.3	38,445	-0.08%
2021/12/08	38	57.99	54	57.89	57.80	-16	38,359	-0.04%
2021/12/07	163.1	58.20	116	58.22	57.30	47.1	38,225	0.12%	大買/大賣/
2021/12/06	70.2	60.07	97	60.30	60.10	-26.9	38,178	-0.07%
2021/12/03	90	59.59	57	59.82	58.80	33	38,406	0.09%
2021/12/02	204.1	60.55	173	60.34	58.90	31.1	38,061	0.08%	大買/大賣/
2021/12/01	56	59.04	80	59.04	59.30	-24	37,228	-0.06%
2021/11/30	183.3	59.29	160	59.51	58.40	23.3	36,781	0.06%	大買/大賣/
2021/11/29	226.1	57.94	227.1	57.93	58.10	-1	36,132	0.00%	大買/大賣/
2021/11/26	235.3	57.37	188	57.14	56.20	47.3	35,381	0.13%	大買/大賣/
2021/11/25	301.2	61.08	299.1	61.14	59.80	2.2	34,391	0.01%	大買/大賣/
2021/11/24	644	59.78	721	59.97	59.90	-77	33,367	-0.23%	大買/大賣/
2021/11/23	960	62.03	894.8	62.60	58.00	65.3	31,285	0.21%	大買/大賣/
2021/11/22	485.2	58.50	488.2	58.89	60.20	-3	27,831	-0.01%	大買/大賣/
2021/11/19	262	53.95	315	53.85	55.90	-53	25,730	-0.21%	大買/大賣/
2021/11/18	283.5	51.65	288	51.74	50.90	-4.6	24,571	-0.02%	大買/大賣/
2021/11/17	96	47.02	156	47.22	48.95	-60	22,569	-0.27%	大賣/
2021/11/16	212	44.03	38	43.96	44.50	174	22,202	0.78%	大買/鉅額交易
2021/11/15	171	44.57	234.1	44.63	45.00	-63.1	21,760	-0.29%	大買/大賣/
2021/11/12	189	43.58	99	43.00	42.50	90	20,994	0.43%	大買/
2021/11/11	40	42.35	22	43.15	41.90	18	20,704	0.09%
2021/11/10	39	42.19	249	42.20	42.30	-210	20,562	-1.02%	大賣/鉅額交易
2021/11/09	112.1	44.40	150	43.94	43.05	-38	20,345	-0.19%	大買/大賣/
2021/11/08	41.1	43.61	134	43.33	43.30	-93	19,935	-0.47%	大賣/
2021/11/05	48	43.64	38	43.80	44.25	10	19,840	0.05%
2021/11/04	213	44.95	238	45.21	44.05	-25	19,551	-0.13%	大買/大賣/
2021/11/03	78	44.62	122.3	44.66	44.05	-44.3	19,115	-0.23%	大賣/
2021/11/02	229	47.21	199.1	47.16	46.00	29.9	18,691	0.16%	大買/大賣/
2021/11/01	93	45.24	148	46.23	47.15	-55	17,461	-0.31%	大賣/
2021/10/29	354.1	43.22	304	43.83	42.90	50.1	17,005	0.29%	大買/大賣/
2021/10/28	210	42.58	230	42.27	43.30	-20	16,930	-0.12%	大買/大賣/
2021/10/27	177.3	40.23	202.8	40.26	41.50	-25.5	16,440	-0.15%	大買/大賣/
2021/10/26	124	38.87	99	39.18	39.35	25	15,907	0.16%	大買/
2021/10/25	73	36.41	79	36.73	37.20	-6	15,100	-0.04%
2021/10/22	45	34.19	31	34.53	35.00	14	14,817	0.09%
2021/10/21	67	33.85	83	34.07	34.35	-16	15,629	-0.10%
2021/10/20	7	32.94	24	32.95	33.15	-17	16,319	-0.10%
2021/10/19	1	32.10	38	32.09	32.10	-37	17,313	-0.21%
2021/10/18	15	31.51	9	31.80	31.60	6	17,486	0.03%
2021/10/15	1	31.45	19	31.44	31.70	-18	17,672	-0.10%
2021/10/14	5	29.46	28.2	30.24	30.65	-23.2	17,911	-0.13%
2021/10/13	26	30.07	12	31.05	29.75	14	18,245	0.08%
2021/10/12	37	30.55	2	30.55	30.50	35	18,708	0.19%
2021/10/08	5	31.28	1	31.95	31.40	4	18,897	0.02%
2021/10/07	0	0.00	29	31.56	31.75	-29	19,261	-0.15%
2021/10/06	9	30.95	4	31.49	30.85	5	19,944	0.03%
2021/10/05	19	29.97	44	30.35	31.20	-25	21,018	-0.12%
2021/10/04	18	30.99	10	31.34	30.60	8	21,183	0.04%
2021/10/01	37	31.60	25	31.77	31.00	12	21,362	0.06%
2021/09/30	24	32.35	3	32.30	32.45	21	21,454	0.10%
2021/09/29	29	33.14	13	33.34	32.70	16	21,726	0.07%
2021/09/28	40	34.58	5	34.50	34.40	35	22,125	0.16%
2021/09/27	22	34.67	35	34.80	35.15	-13	22,318	-0.06%
2021/09/24	10	33.46	8	33.69	33.60	2	22,235	0.01%
2021/09/23	8.1	33.69	12	33.76	33.65	-3.9	22,170	-0.02%
2021/09/22	6	33.28	3	33.80	33.80	3	22,122	0.01%
2021/09/17	16	33.83	15	34.01	34.15	1	22,064	0.00%
2021/09/16	34	34.41	29	34.11	34.05	5	22,044	0.02%
2021/09/15	42	34.31	28	34.58	34.60	14	22,044	0.06%
2021/09/14	20	34.96	40	34.33	34.25	-20	22,006	-0.09%
2021/09/13	33	35.48	18	35.59	35.00	15	21,963	0.07%
2021/09/10	32	35.03	36	35.24	35.05	-4	21,796	-0.02%
2021/09/09	140	34.93	90	34.89	35.10	50	21,640	0.23%	大買/
2021/09/08	79	35.65	78	35.38	35.80	1	21,064	0.00%
2021/09/07	57	34.62	107	34.59	34.50	-50	20,233	-0.25%	大賣/
2021/09/06	105	35.72	121	35.73	35.70	-16	19,932	-0.08%	大買/大賣/
2021/09/03	55	34.93	45	35.31	34.60	10	19,723	0.05%
2021/09/02	89	34.57	90	34.89	35.05	-1	19,553	-0.01%
2021/09/01	172	35.50	188	35.36	35.05	-16	19,291	-0.08%	大買/大賣/
2021/08/31	56	34.21	45	34.44	34.90	11	18,676	0.06%
2021/08/30	25	34.52	46	34.69	34.95	-21	18,520	-0.11%
2021/08/27	74	33.89	41	33.94	34.20	33	18,296	0.18%
2021/08/26	32	33.34	30	33.87	33.95	2	18,220	0.01%
2021/08/25	121	33.53	94	33.42	33.30	27	18,089	0.15%	大買/
2021/08/24	33	32.09	23	32.33	32.10	10	17,832	0.06%
2021/08/23	58.5	31.74	57	31.93	32.00	1.5	17,822	0.01%
2021/08/20	74	30.59	67	30.83	30.80	7	18,063	0.04%
2021/08/19	52	30.88	15	31.56	30.60	37	18,015	0.21%
2021/08/18	24	29.86	38	30.93	31.45	-14	17,955	-0.08%
2021/08/17	44	31.09	14	31.79	30.20	30	17,881	0.17%
2021/08/16	24	31.03	25	31.44	31.50	-1	17,755	-0.01%
2021/08/13	54	31.76	16	32.25	30.90	38	17,571	0.22%
2021/08/12	47	32.20	38	32.42	32.25	9	17,435	0.05%
2021/08/11	94	31.80	71	31.78	31.50	23	17,353	0.13%
2021/08/10	20	33.03	15	32.99	32.70	5	17,194	0.03%
2021/08/09	12	33.09	36	33.25	32.90	-24	17,162	-0.14%
2021/08/06	129	34.65	78	34.98	34.20	51	16,985	0.30%	大買/
2021/08/05	24	35.07	24.1	35.20	35.35	-0.1	16,826	0.00%
2021/08/04	73.5	34.99	62	35.15	35.20	11.5	16,783	0.07%
2021/08/03	336.1	35.41	299	35.66	35.25	37.1	16,579	0.22%	大買/大賣/
2021/08/02	78	33.31	81	33.35	33.95	-3	15,619	-0.02%
2021/07/30	52	32.34	76.1	32.32	31.90	-24.1	15,409	-0.16%
2021/07/29	67.8	33.54	46	33.81	33.20	21.8	15,081	0.14%
2021/07/28	197	32.76	176	32.93	33.10	21	14,744	0.14%	大買/大賣/
2021/07/27	385.1	35.38	242	35.17	34.50	143.1	14,372	1.00%	大買/大賣/鉅額交易
2021/07/26	267.1	35.46	291.2	35.73	36.85	-24.1	13,250	-0.18%	大買/大賣/
2021/07/23	402	33.71	278.2	33.82	33.50	123.8	12,168	1.02%	大買/大賣/鉅額交易
2021/07/22	76	32.57	66	32.69	32.25	10	11,089	0.09%
2021/07/21	44	32.02	38	32.51	31.80	6	10,951	0.05%
2021/07/20	65	31.84	93	31.77	31.60	-28	10,773	-0.26%
2021/07/19	138	32.91	48	32.94	32.85	90	10,488	0.86%	大買/
2021/07/16	175	33.09	76	32.85	33.50	99	10,219	0.97%	大買/
2021/07/15	108.3	31.55	58.5	31.86	32.20	49.8	9,787	0.51%	大買/
2021/07/14	136	31.40	109	30.98	31.85	27	9,616	0.28%	大買/大賣/
2021/07/13	151.3	31.66	51.2	31.95	30.60	100.2	9,333	1.07%	大買/
2021/07/12	139.1	32.10	75	32.08	32.70	64.1	8,683	0.74%	大買/
2021/07/09	34	29.40	24	29.27	29.75	10	7,700	0.13%
2021/07/08	91.1	29.44	22	29.42	29.15	69.1	7,673	0.90%
2021/07/07	34	28.78	5	28.74	28.65	29	7,633	0.38%
2021/07/06	38.1	28.64	47	28.70	28.70	-8.9	7,628	-0.12%
2021/07/05	99	28.54	118	28.99	29.60	-19	8,143	-0.23%	大賣/
2021/07/02	16	27.06	18	27.18	27.10	-2	8,141	-0.02%
2021/07/01	57	26.21	11	26.63	26.85	46	8,055	0.57%
2021/06/30	5	25.84	100	25.60	25.55	-95	8,003	-1.19%
2021/06/29	1	25.70	1	26.00	25.55	0	8,133	0.00%
2021/06/28	1	25.80	1	25.70	25.80	0	8,426	0.00%
2021/06/25	6	25.28	20	25.29	25.30	-14	8,628	-0.16%
2021/06/24	8	24.98	2	25.10	25.15	6	8,691	0.07%
2021/06/23	9	26.11	8	26.21	26.45	1	8,696	0.01%
2021/06/22	22	25.84	0	0.00	25.75	22	9,034	0.24%
2021/06/21	5	25.47	4	25.45	25.80	1	9,128	0.01%
2021/06/18	1	26.00	2	26.00	25.55	-1	9,212	-0.01%
2021/06/16	0	0.00	4	25.54	25.55	-4	9,866	-0.04%
2021/06/15	29	25.45	15	25.48	25.30	14	10,129	0.14%
2021/06/11	20	25.44	36	25.78	25.25	-16	10,181	-0.16%
2021/06/10	14	27.50	8	27.65	27.60	6	9,897	0.06%
2021/06/09	15	27.48	3	27.23	27.10	12	9,890	0.12%
2021/06/08	15	27.20	0	0.00	27.05	15	9,974	0.15%
2021/06/02	0	0.00	1	27.00	27.20	-1	10,094	-0.01%
2021/05/31	2	26.85	17	26.86	26.90	-15	10,033	-0.15%
2021/05/28	5	27.05	6	26.97	27.15	-1	10,001	-0.01%
2021/05/26	0	0.00	4	25.80	25.70	-4	9,824	-0.04%
2021/05/25	10	25.60	4	25.45	25.35	6	9,895	0.06%
2021/05/24	1	25.20	2	25.10	25.20	-1	10,065	-0.01%
2021/05/21	0	0.00	10	24.48	24.60	-10	10,132	-0.10%
2021/05/20	5	24.30	1	24.50	24.20	4	10,250	0.04%
2021/05/19	15	24.48	4.8	24.42	24.45	10.2	10,338	0.10%
2021/05/18	5	24.10	9	23.79	24.15	-4	10,530	-0.04%
2021/05/17	10.4	22.97	7	22.21	22.40	3.4	10,595	0.03%
2021/05/14	8	24.96	14	24.00	24.00	-6	10,546	-0.06%
2021/05/13	47	23.93	14	24.19	24.20	33	10,585	0.31%
2021/05/12	7.4	24.81	1	25.70	24.70	6.4	10,569	0.06%
2021/05/11	9	26.92	10.9	27.12	26.55	-1.9	10,587	-0.02%
2021/05/10	2	27.78	2	27.70	27.90	0	10,513	0.00%
2021/05/07	9	27.09	9	27.33	27.35	0	10,485	0.00%
2021/05/06	17	25.84	9	26.15	25.85	8	10,462	0.08%
2021/05/05	38	25.83	8	25.86	25.50	30	10,442	0.29%
2021/05/04	5	26.03	45	25.90	25.60	-40	10,514	-0.38%
2021/05/03	20	27.34	12	27.52	26.90	8	10,491	0.08%
2021/04/29	0	0.00	3	28.40	28.15	-3	10,423	-0.03%
2021/04/28	11	28.59	6	28.72	28.60	5	10,438	0.05%
2021/04/27	0	0.00	1	28.45	28.20	-1	10,458	-0.01%
2021/04/26	3	28.37	59	28.23	28.65	-56	10,405	-0.54%
2021/04/23	2	27.83	1	27.80	27.70	1	10,388	0.01%
2021/04/22	11	27.90	4	28.39	27.60	7	10,447	0.07%
2021/04/21	45	28.42	0	0.00	28.30	45	10,542	0.43%
2021/04/20	32	28.73	3	28.60	28.65	29	10,545	0.28%
2021/04/19	6	28.18	28	28.38	28.50	-22	10,572	-0.21%
2021/04/16	6	28.21	1	28.25	28.25	5	10,665	0.05%
2021/04/15	6	27.76	5	27.66	27.70	1	10,711	0.01%
2021/04/14	75	28.18	23	28.19	27.90	52	10,749	0.48%
2021/04/13	127	29.80	181	29.50	28.70	-54	10,927	-0.49%	大買/大賣/
2021/04/12	72	29.76	85	29.80	29.75	-13	11,308	-0.11%
2021/04/09	171.5	30.35	181	30.25	29.60	-9.5	11,947	-0.08%	大買/大賣/
2021/04/08	186	29.42	174	30.25	30.90	12	12,027	0.10%	大買/大賣/
2021/04/07	32	27.94	20	27.99	28.10	12	11,542	0.10%
2021/04/06	5	27.37	10	27.35	27.35	-5	11,432	-0.04%
2021/04/01	5	26.81	73	26.81	27.05	-68	11,418	-0.60%
2021/03/31	42	26.85	62	26.93	26.70	-20	11,300	-0.18%
2021/03/30	2	27.75	16	27.89	27.95	-14	11,016	-0.13%
2021/03/29	15	27.38	1.7	27.33	27.30	13.3	10,850	0.12%
2021/03/26	0	0.00	9	27.27	27.25	-9	10,830	-0.08%
2021/03/25	43	27.72	21.3	27.55	27.20	21.7	10,817	0.20%
2021/03/24	1	27.45	15	27.21	27.45	-14	10,479	-0.13%
2021/03/23	4.1	26.68	43	26.65	26.85	-38.9	10,356	-0.38%
2021/03/22	32.2	26.88	18.9	27.20	26.75	13.4	10,288	0.13%
2021/03/19	20	27.09	20	26.92	27.20	0	10,123	0.00%
2021/03/18	141	26.67	167	26.52	26.50	-26	9,739	-0.27%	大買/大賣/
2021/03/17	1	25.80	29	26.10	26.10	-28	9,588	-0.29%
2021/03/16	20	25.91	18	26.09	25.70	2	9,729	0.02%
2021/03/15	41	25.92	1	26.00	25.90	40	9,881	0.40%
2021/03/12	1	25.45	28	25.94	25.50	-27	9,969	-0.27%
2021/03/11	11	24.87	29.7	25.46	25.70	-18.7	9,966	-0.19%
2021/03/10	15	24.58	10	24.65	24.60	5	9,989	0.05%
2021/03/09	10	24.24	4	24.15	24.55	6	10,186	0.06%
2021/03/08	10	24.47	0	0.00	24.35	10	10,719	0.09%
2021/03/05	13	24.67	2	24.70	24.65	11	11,068	0.10%
2021/03/04	21	25.01	2	24.95	24.95	19	11,414	0.17%
2021/03/03	0	0.00	5	24.54	24.95	-5	11,482	-0.04%
2021/03/02	9	24.85	6	24.68	24.60	3	11,645	0.03%
2021/02/26	15	25.22	7	25.09	25.30	8	11,756	0.07%
2021/02/25	5	25.32	66	25.21	25.25	-61	11,837	-0.52%
2021/02/24	80	25.95	6	25.70	25.40	74	11,988	0.62%
2021/02/23	18	26.16	1	26.15	26.35	17	11,981	0.14%
2021/02/22	27	25.95	4	25.95	26.15	23	12,074	0.19%
2021/02/19	10	25.65	5.2	25.90	25.70	4.8	12,055	0.04%
2021/02/18	48	26.14	18	26.75	26.25	30	12,131	0.25%
2021/02/17	0	0.00	9	26.04	26.05	-9	12,121	-0.07%
2021/02/05	23	25.64	17	25.67	25.60	6	12,578	0.05%
2021/02/04	2	25.90	12	25.99	25.95	-10	12,680	-0.08%
2021/02/03	3	25.50	10	25.63	25.45	-7	12,924	-0.05%
2021/02/02	27	25.65	34	25.66	25.45	-7	13,386	-0.05%
2021/02/01	6	24.75	2	25.15	24.85	4	14,406	0.03%
2021/01/29	35	25.13	5	25.08	25.15	30	14,806	0.20%
2021/01/28	1	24.90	31	25.28	25.15	-30	14,904	-0.20%
2021/01/27	37	24.70	0	0.00	24.85	37	15,139	0.24%
2021/01/26	40	25.06	6	25.10	24.80	34	15,196	0.22%
2021/01/25	3	24.37	6	25.05	24.85	-3	15,185	-0.02%
2021/01/22	0	0.00	0.7	23.80	23.95	-0.7	15,139	0.00%
2021/01/21	0	0.00	9	23.27	23.35	-9	15,182	-0.06%
2021/01/20	7	23.14	4	23.51	23.05	3	15,175	0.02%
2021/01/19	1	24.35	3	24.03	23.80	-2	15,085	-0.01%
2021/01/18	0	0.00	1	23.70	23.75	-1	15,108	-0.01%
2021/01/15	8	24.12	37	24.12	24.05	-29	15,123	-0.19%
2021/01/14	23	24.56	15	24.71	24.80	8	15,096	0.05%
2021/01/13	6	24.68	2	24.65	24.70	4	15,049	0.03%
2021/01/12	2	24.98	2	25.03	24.75	0	15,234	0.00%
2021/01/11	12	24.95	14	25.08	25.20	-2	15,393	-0.01%
2021/01/08	14	23.88	11	24.20	23.90	3	15,538	0.02%
2021/01/07	22	24.35	34	24.25	24.30	-12	15,576	-0.08%
2021/01/06	65	24.98	38	25.08	24.45	27	15,510	0.17%
2021/01/05	83.6	25.99	102	26.12	25.75	-18.4	15,273	-0.12%	大賣/
2021/01/04	179	28.29	185	28.24	27.80	-6	14,962	-0.04%	大買/大賣/
2020/12/31	107	27.52	105	27.45	27.50	2	14,568	0.01%	大買/大賣/
2020/12/30	2	25.80	5	26.09	26.10	-3	14,136	-0.02%
2020/12/29	22	26.08	8	25.88	25.90	14	14,326	0.10%
2020/12/28	3	25.95	19.1	26.07	26.10	-16.1	14,586	-0.11%
2020/12/25	8	25.44	0	0.00	25.40	8	14,543	0.06%
2020/12/24	11	25.43	5	25.50	25.45	6	14,607	0.04%
2020/12/23	4	25.46	4	25.11	25.45	0	14,752	0.00%
2020/12/22	11	25.03	12	25.27	24.65	-1	15,000	-0.01%
2020/12/21	12	25.08	5	24.80	25.20	7	15,175	0.05%
2020/12/18	6	25.43	2	25.95	25.25	4	15,504	0.03%
2020/12/17	21	25.69	4	25.70	25.75	17	15,653	0.11%
2020/12/16	19	25.88	14	25.72	25.70	5	15,755	0.03%
2020/12/15	8	25.71	8	25.78	25.30	0	15,938	0.00%
2020/12/14	1	25.75	5	25.73	25.45	-4	16,493	-0.02%
2020/12/11	26	25.48	28	25.43	25.35	-2	17,086	-0.01%
2020/12/10	26	26.41	12	26.39	26.20	14	17,026	0.08%
2020/12/09	18	26.70	32	26.77	26.80	-14	16,917	-0.08%
2020/12/08	27	26.25	9	26.25	26.30	18	16,901	0.11%
2020/12/07	10	26.13	12	26.00	25.75	-2	17,114	-0.01%
2020/12/04	13	25.87	17.2	25.76	25.65	-4.2	17,178	-0.02%
2020/12/03	17	26.02	27	26.03	25.90	-10	17,163	-0.06%
2020/12/02	121.2	26.25	88.8	26.16	25.90	32.4	17,221	0.19%	大買/
2020/12/01	58	26.95	8.2	26.97	27.40	49.8	16,952	0.29%
2020/11/30	114	26.57	18	26.60	26.45	96	16,989	0.56%	大買/
2020/11/27	0	0.00	17	25.86	26.00	-17	16,838	-0.10%
2020/11/26	9	26.04	2	25.85	25.95	7	16,774	0.04%
2020/11/25	24	25.91	24	26.03	25.90	0	16,702	0.00%
2020/11/24	29	25.57	16	25.78	25.45	13	16,736	0.08%
2020/11/23	25	26.05	0	25.90	25.90	25	16,634	0.15%
2020/11/20	1	25.40	16	25.55	25.90	-15	16,545	-0.09%
2020/11/19	36	25.83	8	25.81	25.60	28	16,404	0.17%
2020/11/18	1	25.70	2	25.58	25.55	-1	16,242	-0.01%
2020/11/17	0	0.00	2	25.65	25.50	-2	16,190	-0.01%
2020/11/16	7	25.49	25	25.28	25.40	-18	16,241	-0.11%
2020/11/13	7	25.93	10	25.72	25.40	-3	16,136	-0.02%
2020/11/12	6	25.38	38.9	25.47	25.55	-32.8	15,588	-0.21%
2020/11/11	34	25.45	27	25.54	25.80	7	15,443	0.05%
2020/11/10	136	25.47	171	25.31	25.65	-35	15,136	-0.23%	大買/大賣/
2020/11/09	73	25.43	88	25.23	25.45	-15	14,738	-0.10%
2020/11/06	46	24.59	52	24.40	24.05	-6	13,787	-0.04%
2020/11/05	17	23.84	2	23.90	23.80	15	13,374	0.11%
2020/11/04	50	24.08	80.9	23.96	24.15	-30.9	13,225	-0.23%
2020/11/03	15	22.90	6	22.96	23.00	9	12,940	0.07%
2020/11/02	10	22.20	5	22.07	22.60	5	12,862	0.04%
2020/10/30	9	22.72	2	22.80	22.50	7	12,787	0.05%
2020/10/29	5	22.90	11	22.88	23.05	-6	12,790	-0.05%
2020/10/28	8	23.88	6	23.78	23.50	2	12,706	0.02%
2020/10/27	7	23.74	7	23.80	23.70	0	12,616	0.00%
2020/10/26	1	23.80	5	23.78	23.80	-4	12,579	-0.03%
2020/10/23	12	23.61	13	23.92	23.90	-1	12,499	-0.01%
2020/10/22	5	23.77	43	23.75	23.70	-38	12,426	-0.31%
2020/10/21	1	23.90	2	24.25	23.95	-1	12,368	-0.01%
2020/10/20	37	24.13	25	24.19	24.25	12	12,191	0.10%
2020/10/19	8	23.86	1	23.80	23.70	7	11,909	0.06%
2020/10/16	17	23.76	37	23.60	23.75	-20	11,684	-0.17%
2020/10/15	22	23.13	14	23.37	23.25	8	11,341	0.07%
2020/10/14	5	23.29	1	23.25	23.15	4	11,182	0.04%
2020/10/13	19	23.15	17	23.25	23.25	2	11,078	0.02%
2020/10/12	24	23.32	11	23.42	23.15	13	10,932	0.12%
2020/10/08	53	24.42	35	24.26	24.10	18	10,798	0.17%
2020/10/07	24	24.77	19	24.73	24.90	5	10,403	0.05%
2020/10/06	31	24.06	17	24.19	24.30	14	9,940	0.14%
2020/10/05	18	23.99	36	23.87	23.85	-18	9,677	-0.19%
2020/09/30	18	23.13	4	23.10	23.15	14	9,333	0.15%
2020/09/29	3	23.00	4	23.10	22.90	-1	9,299	-0.01%
2020/09/28	14	22.93	17	22.87	22.80	-3	9,225	-0.03%
2020/09/25	63	22.59	52	21.72	22.10	11	9,048	0.12%
2020/09/24	9	23.66	2	23.50	23.35	7	8,732	0.08%
2020/09/23	32	23.65	66	23.48	23.90	-34	8,482	-0.40%
2020/09/22	43	23.00	78	22.61	23.05	-35	8,076	-0.43%
2020/09/21	66	23.13	53	23.40	22.95	13	7,808	0.17%
2020/09/18	39	23.73	42	23.68	23.70	-3	7,652	-0.04%
2020/09/17	87	24.68	60	24.85	24.45	27	7,420	0.36%
2020/09/16	45	23.96	41	24.02	24.90	4	6,735	0.06%
2020/09/15	9	23.27	7	23.37	23.50	2	6,104	0.03%
2020/09/14	19	22.77	40	23.11	23.00	-21	6,058	-0.35%
2020/09/11	22	23.52	36	24.10	23.25	-14	6,000	-0.23%
2020/09/10	119	24.13	73	24.07	23.90	46	5,929	0.78%	大買/
2020/09/09	8	24.05	6	24.20	24.60	2	5,562	0.04%
2020/09/08	7	23.43	12	23.50	23.90	-5	5,395	-0.09%
2020/09/07	38	23.77	52	24.00	23.80	-14	5,279	-0.27%
2020/09/04	27	23.21	33	23.52	23.80	-6	5,070	-0.12%
2020/09/03	19	22.78	26	22.88	23.90	-7	4,904	-0.14%
2020/09/02	41	22.21	66	21.54	22.00	-25	4,534	-0.55%
2020/09/01	15	21.10	5	20.98	21.00	10	4,361	0.23%
2020/08/31	18	21.66	5	21.50	21.35	13	4,373	0.30%
2020/08/28	15	21.70	17	21.69	21.85	-2	4,302	-0.05%
2020/08/27	8	21.07	4	21.30	21.00	4	4,095	0.10%
2020/08/26	26	21.33	10	21.33	21.05	16	4,081	0.39%
2020/08/25	3	20.95	7	20.87	21.00	-4	3,940	-0.10%
2020/08/24	40	20.53	6	20.41	20.60	34	3,921	0.87%
2020/08/21	60	20.33	48	20.35	20.70	12	3,915	0.31%
2020/08/20	28	20.18	33	20.35	20.00	-5	3,870	-0.13%
2020/08/19	8	20.61	2	21.00	20.55	6	3,703	0.16%
2020/08/18	2	20.48	0	0.00	20.45	2	3,733	0.05%
2020/08/17	61	21.09	0	0.00	20.75	61	3,760	1.62%
2020/08/14	0	0.00	28	20.54	20.70	-28	3,770	-0.74%
2020/08/13	33	20.52	39	20.89	20.45	-6	3,770	-0.16%
2020/08/12	12	20.78	45	20.75	21.35	-33	3,641	-0.91%
2020/08/11	2	20.35	0	0.00	20.15	2	3,415	0.06%
2020/08/10	0	0.00	16	20.89	20.55	-16	3,457	-0.46%
2020/08/07	17	20.59	5	20.59	20.85	12	3,447	0.35%
2020/08/06	0	0.00	1	20.50	20.20	-1	3,382	-0.03%
2020/08/05	8	20.58	9	20.64	20.30	-1	3,367	-0.03%
2020/08/04	82	20.30	17	20.51	20.45	65	3,359	1.93%
2020/07/28	2	18.93	0	0.00	18.75	2	3,335	0.06%
2020/07/27	4	19.19	62	19.12	18.90	-58	3,315	-1.75%
2020/07/24	0	0.00	1	20.00	19.60	-1	3,295	-0.03%
2020/07/22	2	19.95	0	0.00	20.15	2	3,287	0.06%
2020/07/21	0.2	19.75	0	0.00	19.80	0.2	3,277	0.00%
2020/07/20	1	19.35	0	0.00	19.50	1	3,290	0.03%
2020/07/17	1	19.70	0	0.00	19.65	1	3,288	0.03%
2020/07/16	2	20.10	2	19.90	20.05	0	3,294	0.00%
2020/07/15	2	19.88	0	0.00	20.00	2	3,286	0.06%
2020/07/13	1	20.75	8	20.56	20.30	-7	3,099	-0.23%
2020/07/10	1	20.55	1	20.60	20.70	0	3,026	0.00%
2020/07/09	1	21.25	4	21.14	21.00	-3	3,015	-0.10%
2020/07/08	1	21.00	13	21.21	21.00	-12	2,996	-0.40%
2020/07/07	2	20.58	8	20.70	20.75	-6	2,959	-0.20%
2020/07/06	0	0.00	1	20.85	20.95	-1	2,942	-0.03%
2020/07/03	4	20.69	0	0.00	20.65	4	2,938	0.14%
2020/07/02	3	20.73	0	0.00	20.65	3	2,945	0.10%
2020/07/01	0	0.00	3	20.65	20.50	-3	2,947	-0.10%
2020/06/30	3	20.40	4	20.34	20.50	-1	2,937	-0.03%
2020/06/29	3	19.85	1	20.15	20.15	2	2,924	0.07%
2020/06/24	3	20.32	0	0.00	20.15	3	2,910	0.10%
2020/06/23	0	0.00	19	20.08	20.10	-19	2,902	-0.65%
2020/06/22	1	20.00	52	20.02	19.85	-51	2,901	-1.76%
2020/06/19	4	19.80	5	20.45	19.80	-1	2,896	-0.03%
2020/06/18	15	19.93	0	0.00	20.25	15	2,864	0.52%
2020/06/17	88	19.69	50	19.85	20.00	38	2,800	1.36%
2020/06/16	6	21.05	0	0.00	20.90	6	2,658	0.23%
2020/06/12	0	0.00	3	20.40	20.95	-3	2,705	-0.11%
2020/06/10	2	21.80	17	21.82	21.70	-15	2,663	-0.56%
2020/06/09	22	21.08	0	0.00	21.00	22	2,574	0.85%
2020/06/08	2	21.55	0	0.00	21.55	2	2,575	0.08%
2020/06/05	3	22.23	1	22.10	22.10	2	2,517	0.08%
2020/06/04	0	0.00	10	21.70	21.85	-10	2,489	-0.40%
2020/06/03	0.7	21.55	12	21.71	21.60	-11.4	2,464	-0.46%
2020/06/02	2	21.50	25	21.58	21.45	-23	2,420	-0.95%
2020/06/01	21	21.30	0	0.00	21.35	21	2,400	0.87%
2020/05/29	3	21.42	0	0.00	21.15	3	2,385	0.13%
2020/05/28	10	21.20	0.9	21.25	21.35	9.2	2,354	0.39%
2020/05/27	0.3	21.05	0	0.00	21.05	0.3	2,351	0.01%
2020/05/26	20	21.41	0	0.00	21.40	20	2,379	0.84%
2020/05/25	15	21.40	55.7	21.75	22.10	-40.7	2,320	-1.75%
2020/05/22	22	21.40	20	21.48	21.00	2	2,187	0.09%
2020/05/21	10	21.15	2	21.30	21.15	8	2,142	0.37%
2020/05/20	3	21.00	0	0.00	21.00	3	2,122	0.14%
2020/05/19	10	20.70	13	20.87	20.70	-3	2,108	-0.14%
2020/05/18	19	20.64	16	20.64	20.55	3	2,107	0.14%
2020/05/15	28	20.95	0	0.00	20.60	28	2,104	1.33%
2020/05/14	1	21.55	0	0.00	21.40	1	2,064	0.05%
2020/05/13	2	21.63	0	0.00	21.70	2	2,062	0.10%
2020/05/11	2	22.10	1	22.00	22.45	1	2,102	0.05%
2020/05/08	2	22.05	5	22.05	21.80	-3	2,108	-0.14%
2020/05/06	5	21.95	0	0.00	21.95	5	2,138	0.23%
2020/04/28	3	20.98	0	0.00	21.10	3	2,221	0.14%
2020/04/24	2	20.95	1	21.40	21.10	1	2,283	0.04%
2020/04/23	2	21.10	5	21.00	21.10	-3	2,272	-0.13%
2020/04/22	0	0.00	2	19.70	20.20	-2	2,255	-0.09%
2020/04/21	7	19.71	1	19.60	19.65	6	2,260	0.27%
2020/04/17	0	0.00	5	20.35	20.00	-5	2,265	-0.22%
2020/04/16	0	0.00	9	20.27	20.40	-9	2,272	-0.40%
2020/04/15	1	20.50	1	20.45	20.50	0	2,290	0.00%
2020/04/14	3	19.83	2	20.10	20.35	1	2,308	0.04%
2020/04/13	1	19.50	0	0.00	19.70	1	2,334	0.04%
2020/04/08	0	0.00	16	19.20	19.45	-16	2,387	-0.67%
2020/04/07	12	19.03	0	0.00	19.15	12	2,377	0.50%
2020/04/01	0	0.00	2	18.00	18.15	-2	2,397	-0.08%
2020/03/31	2	17.73	0	0.00	17.85	2	2,461	0.08%
2020/03/30	0	0.00	5	17.00	17.70	-5	2,459	-0.20%
2020/03/27	45	17.70	0	0.00	17.70	45	2,498	1.80%
2020/03/26	0	17.85	0	0.00	17.95	0	2,495	0.00%
2020/03/25	5	17.33	0	0.00	17.25	5	2,519	0.20%
2020/03/24	1	16.30	0	0.00	16.65	1	2,570	0.04%
2020/03/23	0.3	15.70	0	0.00	15.80	0.3	2,618	0.01%
2020/03/20	1	14.90	0	0.00	15.45	1	2,736	0.04%
2020/03/19	3	14.17	0	0.00	14.05	3	2,891	0.10%
2020/03/18	9	15.88	0	0.00	15.55	9	2,878	0.31%
2020/03/17	6	16.13	5	15.80	16.05	1	2,928	0.03%
2020/03/16	2	17.15	1	16.90	16.85	1	2,923	0.03%
2020/03/13	10	17.28	22.9	17.16	17.55	-12.9	2,944	-0.44%
2020/03/12	5	19.34	1	19.40	19.00	4	2,900	0.14%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/09	7	21.59	0	0.00	21.30	7	2,924	0.24%
2020/03/05	1	22.90	0	0.00	22.90	1	2,981	0.03%
2020/03/02	0	0.00	12	22.35	22.20	-12	3,025	-0.40%
2020/02/25	1	22.90	0	0.00	23.15	1	3,021	0.03%
2020/02/21	0	0.00	3	23.80	23.70	-3	3,029	-0.10%
2020/02/20	2	23.60	20	23.71	23.80	-18	3,058	-0.59%
2020/02/19	1	24.00	0	0.00	23.80	1	3,057	0.03%
2020/02/18	0	0.00	5	23.85	23.80	-5	3,088	-0.16%
2020/02/17	20	23.70	1	23.70	23.85	19	3,186	0.60%
2020/02/14	0	0.00	10	23.44	23.70	-10	3,168	-0.32%
2020/02/13	1	23.15	10	23.70	23.30	-9	3,157	-0.29%
2020/02/12	0	0.00	2	23.15	23.05	-2	3,138	-0.06%
2020/02/11	2	22.95	0	0.00	23.05	2	3,138	0.06%
2020/02/10	2	22.58	2	22.88	22.75	0	3,128	0.00%
2020/02/07	1	22.45	1	22.85	22.55	0	3,118	0.00%
2020/02/06	5	22.70	1.1	22.76	22.90	3.9	3,109	0.13%
2020/02/05	2	22.60	2	22.48	22.55	0	3,090	0.00%
2020/02/04	2	21.70	4	22.18	22.45	-2	3,069	-0.07%
2020/02/03	10	20.91	10	20.70	21.45	0	3,090	0.00%
2020/01/31	9	22.29	9	22.33	22.30	0	3,243	0.00%
2020/01/30	12	22.81	2	23.00	22.65	10	3,218	0.31%
2020/01/20	0	0.00	1	25.15	25.15	-1	3,198	-0.03%
2020/01/17	15	24.88	0	0.00	25.00	15	3,234	0.46%
2020/01/16	0	0.00	2	25.03	25.05	-2	3,256	-0.06%
2020/01/15	0	0.00	1	25.05	24.90	-1	3,384	-0.03%
2020/01/13	7	24.57	0	0.00	24.75	7	3,387	0.21%
2020/01/10	0	0.00	0.6	24.35	24.45	-0.6	3,400	-0.02%
2020/01/09	0	0.00	2	24.35	24.25	-2	3,406	-0.06%
2020/01/08	5	24.21	0	0.00	24.10	5	3,403	0.15%
2020/01/07	7	24.59	2	24.70	24.70	5	3,409	0.15%
2020/01/06	0	0.00	13	25.03	24.95	-13	3,376	-0.39%
2020/01/03	7	25.61	2	25.98	25.35	5	3,384	0.15%
2020/01/02	0	0.00	53.8	25.61	25.95	-53.8	3,372	-1.60%
2019/12/30	4	25.68	0	0.00	25.70	4	3,381	0.12%
2019/12/27	4	26.08	6	26.05	26.00	-2	3,370	-0.06%
2019/12/26	24	26.66	4	26.34	26.40	20	3,348	0.60%
2019/12/25	0	0.00	9	26.12	26.30	-9	3,349	-0.27%
2019/12/24	9	26.11	32	25.96	25.90	-23	3,364	-0.68%
2019/12/23	2	26.35	1	26.70	26.35	1	3,361	0.03%
2019/12/20	0	0.00	6	26.93	26.70	-6	3,396	-0.18%
2019/12/19	2	27.15	1	27.10	27.10	1	3,418	0.03%
2019/12/18	4	26.93	3	26.92	27.15	1	3,484	0.03%
2019/12/17	46	27.00	9	26.97	27.15	37	3,500	1.06%
2019/12/16	18	27.13	51	27.14	27.65	-33	3,427	-0.96%
2019/12/13	4	26.23	6	26.26	26.20	-2	3,315	-0.06%
2019/12/12	9	26.49	7	26.59	26.45	2	3,450	0.06%
2019/12/11	0	0.00	35	26.21	26.25	-35	3,535	-0.99%
2019/12/10	9	26.03	0.8	26.15	26.25	8.2	3,828	0.21%
2019/12/09	1	26.05	2	26.10	26.20	-1	4,135	-0.02%
2019/12/06	56	26.33	32	26.32	26.30	24	4,241	0.57%
2019/12/05	5	25.78	0.9	25.80	25.90	4.2	4,252	0.10%
2019/12/04	5	25.53	0	0.00	25.70	5	4,332	0.12%
2019/12/03	6	25.76	8	25.81	25.65	-2	4,391	-0.05%
2019/12/02	3	25.47	7	25.65	25.35	-4	4,352	-0.09%
2019/11/29	1	25.70	3	25.70	25.50	-2	4,356	-0.05%
2019/11/28	1	25.70	0	0.00	25.65	1	4,393	0.02%
2019/11/27	8	25.40	8	25.53	25.50	0	4,459	0.00%
2019/11/26	7	25.64	0	0.00	25.35	7	4,458	0.16%
2019/11/25	2	25.30	7	25.17	25.35	-5	4,449	-0.11%
2019/11/22	1	25.15	7	25.20	24.90	-6	4,501	-0.13%
2019/11/20	4	25.18	1	25.10	25.05	3	4,504	0.07%
2019/11/19	1	25.20	1	25.30	25.35	0	4,502	0.00%
2019/11/18	1	25.30	5.9	24.97	25.25	-4.9	4,471	-0.11%
2019/11/15	2	24.85	1	24.75	24.90	1	4,498	0.02%
2019/11/14	1	24.40	2	25.33	25.10	-1	4,488	-0.02%
2019/11/13	0	0.00	1	24.10	24.15	-1	4,439	-0.02%
2019/11/11	13	24.08	2	24.20	24.20	11	4,479	0.25%
2019/11/08	5	24.45	7	24.51	24.55	-2	4,500	-0.04%
2019/11/07	1	25.05	0.1	24.80	24.80	0.9	4,542	0.02%
2019/11/05	6	25.66	0	0.00	25.65	6	4,657	0.13%
2019/11/04	0	0.00	4	25.80	25.75	-4	4,676	-0.09%
2019/11/01	5.3	25.79	2	25.65	25.75	3.3	4,824	0.07%
2019/10/31	19	25.91	17	26.21	25.80	2	5,057	0.04%
2019/10/30	16	26.43	46	26.72	26.10	-30	5,079	-0.59%
2019/10/29	0	0.00	1	25.55	25.55	-1	4,950	-0.02%
2019/10/28	3	25.78	2	25.53	25.65	1	4,956	0.02%
2019/10/25	12	25.52	10	25.55	25.45	2	4,963	0.04%
2019/10/24	5	25.48	0	0.00	25.50	5	4,996	0.10%
2019/10/23	28	25.57	57	25.63	25.65	-29	5,063	-0.57%
2019/10/22	1	25.20	0	0.00	24.85	1	4,964	0.02%
2019/10/21	0	0.00	1	24.85	24.80	-1	5,117	-0.02%
2019/10/18	2	24.88	1	24.95	24.90	1	5,152	0.02%
2019/10/17	1	24.90	0	0.00	24.85	1	5,167	0.02%
2019/10/16	1	25.10	0	0.00	25.05	1	5,232	0.02%
2019/10/15	7	25.00	5.6	24.93	25.20	1.4	5,367	0.03%
2019/10/14	1	24.50	0	0.00	24.45	1	5,389	0.02%
2019/10/09	1	24.35	0	0.00	24.30	1	5,502	0.02%
2019/10/08	7	24.60	0	0.00	24.60	7	5,728	0.12%
2019/10/07	19.2	25.06	0.9	25.00	25.00	18.4	5,779	0.32%
2019/10/03	0	0.00	3	24.85	25.10	-3	5,845	-0.05%
2019/10/02	4.1	25.04	0	0.00	25.25	4.1	5,864	0.07%
2019/10/01	15.5	25.67	6	25.80	25.40	9.5	5,859	0.16%
2019/09/27	17.2	25.11	0	0.00	25.10	17.2	5,829	0.29%
2019/09/26	6	25.67	0	0.00	25.45	6	5,832	0.10%
2019/09/25	3	25.47	1	25.65	25.45	2	5,849	0.03%
2019/09/24	0.2	26.30	1.4	26.55	26.30	-1.3	5,855	-0.02%
2019/09/23	31.3	26.47	27	26.39	26.60	4.3	5,813	0.07%
2019/09/10	15	23.19	6	23.03	22.90	9	5,691	0.16%
2019/09/09	13	23.32	3	23.42	23.35	10	5,616	0.18%
2019/09/06	29	23.64	1	23.35	23.20	28	5,552	0.50%
2019/09/05	16	23.66	8	23.93	23.50	8	5,488	0.15%
2019/09/04	11	24.31	14	24.23	24.20	-3	5,345	-0.06%
2019/09/03	39	24.67	58	24.67	24.40	-19	5,211	-0.36%
2019/09/02	40	23.83	59	24.05	23.95	-19	4,909	-0.39%
2019/08/30	35	23.67	63	23.78	23.15	-28	4,555	-0.61%
2019/08/29	16	23.85	20	23.84	23.70	-4	4,420	-0.09%
2019/08/28	69	23.43	50	23.58	23.55	19	4,331	0.44%
2019/08/27	11	23.19	2	23.18	23.20	9	4,238	0.21%
2019/08/26	0	0.00	8	22.15	22.30	-8	4,170	-0.19%
2019/08/23	4	22.74	3	22.70	22.75	1	4,147	0.02%
2019/08/22	2	22.83	0	0.00	22.50	2	4,120	0.05%
2019/08/21	21	23.02	13	23.10	23.00	8	4,083	0.20%
2019/08/20	1	22.60	0	0.00	22.65	1	3,999	0.03%
2019/08/19	3	22.75	0	0.00	22.60	3	4,009	0.07%
2019/08/16	14	22.25	28	22.21	22.50	-14	4,026	-0.35%
2019/08/15	4	21.40	0	0.00	21.65	4	3,967	0.10%
2019/08/13	1	21.60	0	0.00	21.60	1	3,953	0.03%
2019/08/12	1	21.20	1	21.35	21.80	0	3,959	0.00%
2019/08/08	1	21.35	31	21.11	21.10	-30	3,956	-0.76%
2019/08/07	31	21.75	1	22.15	21.40	30	3,912	0.77%
2019/08/06	3	21.28	4	21.28	21.80	-1	3,924	-0.03%
2019/08/05	5	21.95	0	0.00	21.90	5	3,912	0.13%
2019/08/02	2	22.05	0	0.00	22.05	2	3,940	0.05%
2019/08/01	1	22.55	3	22.53	22.55	-2	3,984	-0.05%
2019/07/31	7	22.03	26	21.85	22.30	-19	3,992	-0.48%
2019/07/30	5	22.50	2	22.60	22.25	3	3,983	0.08%
2019/07/29	28	23.52	0	0.00	23.40	28	3,941	0.71%
2019/07/26	4	23.44	0	0.00	23.45	4	3,948	0.10%
2019/07/25	53	23.85	2	24.03	23.65	51	3,956	1.29%
2019/07/24	1	23.90	24	23.90	24.25	-23	3,865	-0.60%
2019/07/23	6	22.99	2	23.20	22.95	4	3,774	0.11%
2019/07/22	43	22.93	37	23.17	22.90	6	3,960	0.15%
2019/07/19	5	23.15	22	23.25	22.95	-17	4,039	-0.42%
2019/07/18	25	23.06	0	0.00	22.95	25	4,600	0.54%
2019/07/16	4	23.33	6	23.67	23.70	-2	4,783	-0.04%
2019/07/15	2	23.15	1	23.45	23.15	1	4,791	0.02%
2019/07/12	6	23.91	23	23.70	23.45	-17	4,794	-0.35%
2019/07/11	0	0.00	19	23.40	23.20	-19	4,648	-0.41%
2019/07/10	9	23.17	10	23.15	23.15	-1	4,748	-0.02%
2019/07/09	32	22.92	22	23.09	22.85	10	4,746	0.21%
2019/07/08	0	0.00	11	23.92	23.35	-11	4,700	-0.23%
2019/07/05	5	23.13	1	23.00	23.00	4	4,630	0.09%
2019/07/04	34	22.99	39	22.81	23.05	-5	4,676	-0.11%
2019/07/03	13	22.71	30	23.00	22.90	-17	4,666	-0.36%
2019/07/01	16	21.20	5	21.25	21.40	11	4,704	0.23%
2019/06/28	5	21.00	4	21.10	21.10	1	4,706	0.02%
2019/06/27	0	0.00	6	21.00	21.05	-6	4,786	-0.13%
2019/06/26	4	20.80	3	20.80	20.80	1	4,809	0.02%
2019/06/25	4	21.08	0	0.00	20.85	4	4,893	0.08%
2019/06/21	7	21.19	0	0.00	21.00	7	5,019	0.14%
2019/06/20	11	21.03	12	21.19	21.50	-1	5,111	-0.02%
2019/06/19	1	20.70	0	0.00	20.75	1	5,264	0.02%
2019/06/18	4	20.56	8	20.68	20.35	-4	5,542	-0.07%
2019/06/17	10	20.94	24	20.83	20.80	-14	5,879	-0.24%
2019/06/14	0	0.00	3	21.13	20.90	-3	6,281	-0.05%
2019/06/13	0	0.00	14	21.16	21.05	-14	7,389	-0.19%
2019/06/12	27	21.38	4	21.33	21.30	23	8,239	0.28%
2019/06/11	4	21.00	1	21.30	21.00	3	8,317	0.04%
2019/06/10	0	0.00	1	21.00	21.00	-1	8,469	-0.01%
2019/06/06	0	0.00	2	20.50	20.40	-2	8,621	-0.02%
2019/06/05	1	20.50	1	20.60	20.40	0	8,808	0.00%
2019/06/04	1	20.35	2	20.45	20.35	-1	9,029	-0.01%
2019/06/03	2	20.45	0	0.00	20.35	2	9,770	0.02%
2019/05/31	1	20.85	0	0.00	20.85	1	10,108	0.01%
2019/05/30	1	20.65	0	0.00	20.65	1	10,178	0.01%
2019/05/29	2	20.23	0	0.00	20.20	2	10,199	0.02%
2019/05/28	3	20.40	3	20.45	20.60	0	10,248	0.00%
2019/05/27	5	20.03	14	19.96	20.00	-9	10,342	-0.09%
2019/05/24	5	20.14	4	20.15	20.00	1	10,419	0.01%
2019/05/23	7	20.01	8	20.05	19.90	-1	10,535	-0.01%
2019/05/22	1	20.75	0	0.00	20.80	1	10,538	0.01%
2019/05/21	2	20.35	4	20.58	20.75	-2	10,665	-0.02%
2019/05/20	54	20.82	0	0.00	20.50	54	10,844	0.50%
2019/05/17	6	21.05	3	20.90	20.80	3	10,943	0.03%
2019/05/16	1	21.55	2	21.55	21.10	-1	10,957	-0.01%
2019/05/15	5	21.20	0	0.00	21.45	5	11,036	0.05%
2019/05/14	1	20.80	0	0.00	21.05	1	11,076	0.01%
2019/05/13	10	20.90	16	20.93	20.70	-6	11,118	-0.05%
2019/05/10	14	21.58	12	21.66	21.50	2	11,146	0.02%
2019/05/09	18	21.83	31	21.83	21.70	-13	11,106	-0.12%
2019/05/08	8	22.29	55	22.33	22.20	-47	11,032	-0.43%
2019/05/07	5	22.75	3	22.57	22.90	2	11,004	0.02%
2019/05/06	13	22.38	23	22.19	22.10	-10	10,964	-0.09%
2019/05/03	3	23.07	5	23.10	23.15	-2	10,897	-0.02%
2019/05/02	2	22.95	0	0.00	23.10	2	10,856	0.02%
2019/04/30	1	22.95	0	0.00	23.25	1	10,844	0.01%
2019/04/29	17	22.60	14	22.76	22.65	3	10,834	0.03%
2019/04/26	29	23.79	18	23.68	23.45	11	10,683	0.10%
2019/04/25	37	25.42	26	25.20	25.30	11	10,454	0.11%
2019/04/24	187	26.36	166	26.58	25.85	21	10,328	0.20%	大買/大賣/
2019/04/23	13	24.43	38	24.59	25.15	-25	9,749	-0.26%
2019/04/22	30	24.51	35	24.74	24.60	-5	9,625	-0.05%
2019/04/19	4	23.98	10	24.00	24.10	-6	9,488	-0.06%
2019/04/18	0	0.00	2	23.75	23.20	-2	9,596	-0.02%
2019/04/17	2	23.63	3	23.78	23.60	-1	9,701	-0.01%
2019/04/16	5	23.92	12	24.06	23.85	-7	9,671	-0.07%
2019/04/15	1	23.25	4	23.29	23.35	-3	9,544	-0.03%
2019/04/12	15	23.31	6	23.45	23.15	9	9,542	0.09%
2019/04/11	5	23.40	10	23.90	23.35	-5	9,531	-0.05%
2019/04/10	12	23.32	6	23.64	23.95	6	9,526	0.06%
2019/04/09	6	23.45	3	23.40	23.30	3	9,579	0.03%
2019/04/08	50	23.93	34	23.94	23.70	16	9,531	0.17%
2019/04/03	12	24.62	39	24.38	24.35	-27	9,454	-0.29%
2019/04/02	6	24.25	4	24.10	24.10	2	9,268	0.02%
2019/04/01	5	23.90	9	23.95	23.85	-4	9,195	-0.04%
2019/03/29	1	23.70	2	23.75	23.75	-1	9,083	-0.01%
2019/03/28	20	23.19	4	23.26	23.70	16	9,061	0.18%
2019/03/27	8	23.69	8	23.78	23.70	0	9,009	0.00%
2019/03/26	0	0.00	5	23.50	23.55	-5	9,030	-0.06%
2019/03/25	2	23.70	22	23.25	23.70	-20	8,942	-0.22%
2019/03/22	63	23.56	39	23.73	23.10	24	8,807	0.27%
2019/03/21	51	23.95	28	23.87	24.00	23	8,612	0.27%
2019/03/20	28	24.96	51	24.90	24.55	-23	8,364	-0.27%
2019/03/19	46	24.42	71	24.36	24.70	-25	8,141	-0.31%
2019/03/18	155	24.34	129	24.25	24.75	26	7,746	0.34%	大買/大賣/
2019/03/15	23	22.77	33	23.01	23.25	-10	6,665	-0.15%
2019/03/14	5	21.13	0	0.00	21.15	5	5,864	0.09%
2019/03/13	8	21.28	10	21.46	21.30	-2	5,798	-0.03%
2019/03/12	4	20.55	4	20.86	21.00	0	5,685	0.00%
2019/03/11	7	20.48	1	20.25	20.25	6	5,692	0.11%
2019/03/08	7	20.89	15	21.02	20.85	-8	5,653	-0.14%
2019/03/07	83	22.61	84	22.73	21.20	-1	5,612	-0.02%
2019/03/06	31	21.47	36	21.33	21.65	-5	4,922	-0.10%
2019/03/05	4	20.45	52	20.61	20.75	-48	4,628	-1.04%
2019/03/04	30	20.23	0	0.00	20.15	30	4,617	0.65%
2019/02/27	0	0.00	1	20.35	20.30	-1	4,625	-0.02%
2019/02/26	14	20.07	12	20.25	20.30	2	4,604	0.04%
2019/02/25	21	20.35	0	0.00	20.30	21	4,583	0.46%
2019/02/22	22	20.60	38	20.68	20.70	-16	4,533	-0.35%
2019/02/21	4	20.30	0	0.00	20.65	4	4,415	0.09%
2019/02/20	0	0.00	1	20.50	20.60	-1	4,389	-0.02%
2019/02/19	35	20.33	37	20.37	20.40	-2	4,310	-0.05%
2019/02/18	6	19.64	2	19.55	19.85	4	4,147	0.10%
2019/02/14	6	19.46	21	19.40	19.30	-15	4,159	-0.36%
2019/02/13	7	18.99	0	0.00	19.05	7	4,085	0.17%
2019/02/12	17	19.14	1	19.00	19.15	16	4,062	0.39%
2019/02/11	0	0.00	2	18.60	18.75	-2	4,007	-0.05%
2019/01/25	0	0.00	1	18.45	18.35	-1	4,066	-0.02%
2019/01/23	3	18.30	3	18.15	18.35	0	4,217	0.00%
2019/01/21	2	18.50	0	0.00	18.70	2	4,434	0.05%
2019/01/14	0	0.00	10	18.05	18.05	-10	4,824	-0.21%
2019/01/11	0	0.00	3	18.37	18.30	-3	4,949	-0.06%
2019/01/10	15	18.58	12	18.68	18.35	3	4,959	0.06%
2019/01/09	5	18.85	8	18.65	18.85	-3	4,820	-0.06%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	0	0.00	3	17.40	17.50	-3	5,057	-0.06%
2019/01/03	3	17.80	0	0.00	17.80	3	5,137	0.06%
2019/01/02	22	17.96	20	18.04	18.25	2	5,324	0.04%
2018/12/28	3	18.40	18	18.24	18.15	-15	5,291	-0.28%
2018/12/27	16	17.87	16	18.08	18.00	0	5,234	0.00%
2018/12/26	17	17.73	15	17.74	17.70	2	5,199	0.04%
2018/12/25	0	0.00	6	17.10	17.10	-6	5,212	-0.12%
2018/12/24	6	17.75	0	0.00	17.60	6	5,264	0.11%
2018/12/19	11	18.40	0	0.00	18.25	11	5,627	0.20%
2018/12/18	6	17.78	0	0.00	18.10	6	5,672	0.11%
2018/12/13	2	18.60	2	18.70	18.45	0	5,866	0.00%
2018/12/12	7	18.68	10	17.98	18.95	-3	5,877	-0.05%
2018/12/10	0	0.00	4	17.35	17.50	-4	5,967	-0.07%
2018/12/06	0	0.00	1	18.60	17.60	-1	6,141	-0.02%
2018/12/05	0	0.00	4	18.65	18.45	-4	6,429	-0.06%
2018/12/04	0	0.00	2	19.38	19.05	-2	6,520	-0.03%
2018/12/03	1	19.50	5	19.18	19.30	-4	6,460	-0.06%
2018/11/30	3	18.60	1	18.40	18.65	2	6,410	0.03%
2018/11/29	2	18.15	2	17.95	18.05	0	6,318	0.00%
2018/11/28	5	17.70	1	17.75	17.85	4	6,290	0.06%
2018/11/27	1	17.50	0	0.00	17.60	1	6,276	0.02%
2018/11/23	0	0.00	1	17.00	16.95	-1	6,268	-0.02%
2018/11/22	1	17.45	1	17.40	17.25	0	6,360	0.00%
2018/11/20	1	17.30	1	17.20	17.05	0	6,458	0.00%
2018/11/16	0	0.00	4	17.00	16.95	-4	6,486	-0.06%
2018/11/15	2	16.80	0	0.00	16.85	2	6,457	0.03%
2018/11/14	3	17.02	27	16.87	17.00	-24	6,473	-0.37%
2018/11/13	1	16.40	4	16.19	16.70	-3	6,541	-0.05%
2018/11/12	2	16.65	16	16.62	16.75	-14	6,591	-0.21%
2018/11/09	24	16.73	3	16.68	16.90	21	6,873	0.31%
2018/11/08	2	16.80	3	16.85	16.65	-1	6,995	-0.01%
2018/11/07	9	16.72	3	16.53	16.75	6	7,063	0.08%
2018/11/06	13	16.61	12	16.74	16.30	1	7,272	0.01%
2018/11/05	0	0.00	2	16.35	16.50	-2	7,416	-0.03%
2018/11/02	3	16.52	11	16.59	16.35	-8	7,498	-0.11%
2018/11/01	29	16.39	28	16.11	16.40	1	7,540	0.01%
2018/10/31	11	15.55	5	15.60	15.70	6	7,598	0.08%
2018/10/30	4	14.94	5	15.00	14.95	-1	7,590	-0.01%
2018/10/29	39	15.12	37	15.34	15.35	2	7,595	0.03%
2018/10/26	5	15.30	5	15.23	15.60	0	7,951	0.00%
2018/10/25	1	14.60	4	14.65	14.40	-3	7,877	-0.04%
2018/10/24	13	15.71	10	15.69	15.60	3	7,892	0.04%
2018/10/23	5	15.98	2	16.40	15.90	3	8,105	0.04%
2018/10/22	5	16.24	2	16.25	16.60	3	8,737	0.03%
2018/10/19	19	16.06	18	16.13	16.35	1	8,881	0.01%
2018/10/18	5	16.23	4	16.25	16.35	1	8,793	0.01%
2018/10/17	6	16.78	5	16.44	16.35	1	8,833	0.01%
2018/10/16	11	16.68	9	16.58	16.55	2	9,085	0.02%
2018/10/15	12	16.80	9	16.79	16.35	3	9,239	0.03%
2018/10/12	28	17.00	9	16.90	16.90	19	9,365	0.20%
2018/10/11	8	17.10	27	17.20	17.10	-19	9,529	-0.20%
2018/10/09	19	19.44	10	19.49	19.00	9	9,615	0.09%
2018/10/05	11	21.34	15	21.53	20.85	-4	10,078	-0.04%
2018/10/04	1	22.45	9	22.30	22.20	-8	10,193	-0.08%
2018/10/03	88	22.69	86	22.35	22.30	2	10,566	0.02%
2018/10/02	10.1	22.49	58	22.61	22.35	-47.9	10,690	-0.45%
2018/10/01	3	22.97	28.6	23.00	23.00	-25.6	10,939	-0.23%
2018/09/28	81	22.88	21	22.99	22.80	60	11,295	0.53%
2018/09/27	1	22.50	4	22.70	22.65	-3	11,474	-0.03%
2018/09/26	45	22.62	8	22.63	22.40	37	11,747	0.31%
2018/09/25	38	22.08	7	21.80	22.40	31	11,930	0.26%
2018/09/21	5	21.35	5	21.30	21.35	0	12,137	0.00%
2018/09/20	3	21.15	32	21.28	21.00	-29	12,721	-0.23%
2018/09/19	0	0.00	2	21.65	21.70	-2	12,984	-0.02%
2018/09/18	3.2	21.31	2	21.45	21.25	1.2	13,358	0.01%
2018/09/14	8	21.28	2	21.00	21.05	6	14,785	0.04%
2018/09/13	1	20.55	1	20.75	20.55	0	16,738	0.00%
2018/09/12	15	20.67	10	20.49	20.40	5	17,880	0.03%
2018/09/11	14	21.03	13	20.83	21.25	1	18,847	0.01%
2018/09/10	14	20.79	46	20.71	20.85	-32	19,986	-0.16%
2018/09/07	3	22.42	8	22.54	21.90	-5	20,432	-0.02%
2018/09/06	9	23.09	35	23.35	22.95	-26	20,458	-0.13%
2018/09/05	2	23.00	1	22.70	22.95	1	20,773	0.00%
2018/09/04	0	0.00	2	22.50	22.60	-2	20,969	-0.01%
2018/08/31	2	22.90	0	0.00	22.90	2	21,938	0.01%
2018/08/30	13	22.87	11	23.25	22.85	2	22,077	0.01%
2018/08/29	3	22.83	0	0.00	22.85	3	22,219	0.01%
2018/08/28	14	23.00	6	23.19	22.70	8	22,516	0.04%
2018/08/27	5.1	22.30	7	22.53	22.50	-1.9	22,837	-0.01%
2018/08/24	3	22.28	4	22.29	22.45	-1	23,645	0.00%
2018/08/23	1	22.10	0	0.00	22.05	1	24,241	0.00%
2018/08/22	6	22.18	1	22.10	22.05	5	24,375	0.02%
2018/08/21	4	22.14	0	0.00	22.20	4	24,402	0.02%
2018/08/20	2.1	22.12	1	22.50	22.00	1.1	24,419	0.00%
2018/08/17	2	22.03	1	22.60	22.25	1	24,401	0.00%
2018/08/16	1	22.65	38	21.60	22.35	-37	24,380	-0.15%
2018/08/15	24	21.69	25	21.75	21.75	-1	24,083	0.00%
2018/08/14	4	22.55	1	22.60	22.55	3	23,947	0.01%
2018/08/13	41	23.31	10	23.12	22.40	31	23,859	0.13%
2018/08/10	9	24.83	50	24.97	24.50	-41	23,631	-0.17%
2018/08/09	45.5	24.73	37	24.58	24.50	8.5	23,490	0.04%
2018/08/08	53	25.37	51	25.36	25.10	2	23,518	0.01%
2018/08/07	23	25.47	46	25.27	25.20	-23	23,422	-0.10%
2018/08/06	5	26.29	13	26.41	26.30	-8	23,274	-0.03%
2018/08/03	16	26.14	17	26.14	26.10	-1	23,219	0.00%
2018/08/02	94	26.83	178	26.93	26.00	-84	23,130	-0.36%	大賣/
2018/08/01	20	26.31	6	26.36	26.40	14	22,657	0.06%
2018/07/31	16	26.46	25	26.58	26.50	-9	22,500	-0.04%
2018/07/30	47	26.29	21	26.56	26.15	26	22,424	0.12%
2018/07/27	186	26.61	81.6	26.60	26.85	104.4	22,151	0.47%	大買/鉅額交易
2018/07/26	11	25.55	43	25.56	25.45	-32	21,477	-0.15%
2018/07/25	23	25.00	2	25.20	24.95	21	21,285	0.10%
2018/07/24	9	25.04	5	25.04	25.00	4	21,245	0.02%
2018/07/23	25	25.03	10	25.55	24.60	15	21,176	0.07%
2018/07/20	23	25.74	11	25.91	25.85	12	20,869	0.06%
2018/07/19	43	26.85	34	27.11	27.10	9	20,670	0.04%
2018/07/18	51	26.62	27	27.01	26.50	24	20,395	0.12%
2018/07/17	29	26.95	16	27.54	26.65	13	20,214	0.06%
2018/07/16	39	27.61	22	27.57	27.50	17	20,095	0.08%
2018/07/13	32	27.54	71	27.57	27.40	-39	19,820	-0.20%
2018/07/12	48	27.10	6	27.16	26.85	42	19,498	0.22%
2018/07/11	42	27.36	56	27.41	27.00	-14	19,339	-0.07%
2018/07/10	67	26.79	28	26.73	27.00	39	18,959	0.21%
2018/07/09	23	27.21	35	27.29	27.20	-12	18,764	-0.06%
2018/07/06	43	26.31	51	26.30	26.30	-8	18,472	-0.04%
2018/07/05	105	27.71	27	26.56	25.90	78	18,151	0.43%	大買/
2018/07/04	7	27.97	118	28.33	27.60	-111	17,948	-0.62%	大賣/鉅額交易
2018/07/03	31	28.64	37	28.94	27.70	-6	17,621	-0.03%
2018/07/02	40	28.94	76	29.24	28.45	-36	17,320	-0.21%
2018/06/29	131	29.76	118	29.33	29.40	13	17,004	0.08%	大買/大賣/
2018/06/28	35	28.87	51	28.85	28.75	-16	16,361	-0.10%
2018/06/27	64	30.50	20	30.51	29.80	44	16,090	0.27%
2018/06/26	54	29.60	66	29.67	29.80	-12	15,756	-0.08%
2018/06/25	207	31.95	207	31.83	30.85	0	15,136	0.00%	大買/大賣/
2018/06/22	363	34.28	303	34.69	33.25	60	14,312	0.42%	大買/大賣/
2018/06/21	104	32.83	92	32.79	33.40	12	12,210	0.10%	大買/
2018/06/20	209	31.94	217	31.76	30.40	-8	11,036	-0.07%	大買/大賣/
2018/06/19	317	32.19	362	32.39	32.35	-45	9,988	-0.45%	大買/大賣/
2018/06/15	118	28.84	122	28.56	30.45	-4	8,619	-0.05%	大買/大賣/
2018/06/14	71	27.81	49	27.91	27.70	22	8,117	0.27%
2018/06/13	118	28.82	122	28.57	28.30	-4	8,003	-0.05%	大買/大賣/
2018/06/12	109	27.49	85	27.79	27.75	24	7,649	0.31%	大買/
2018/06/11	136	29.29	88	29.14	28.85	48	7,406	0.65%	大買/
2018/06/08	59	28.12	37	28.38	28.55	22	7,046	0.31%
2018/06/07	48	27.63	27	27.53	27.00	21	6,556	0.32%
2018/06/06	30	27.19	46	27.02	27.45	-16	6,469	-0.25%
2018/06/05	143	27.32	106	27.11	27.30	37	6,305	0.59%	大買/大賣/
2018/06/04	91	27.49	93	27.35	26.65	-2	6,121	-0.03%
2018/06/01	191	27.28	130	26.76	26.85	61	5,703	1.07%	大買/大賣/
2018/05/31	18	24.87	41.6	24.70	25.60	-23.6	4,897	-0.48%
2018/05/30	17	23.59	6	23.43	23.30	11	4,319	0.25%
2018/05/29	10	23.35	8	23.19	23.05	2	4,252	0.05%
2018/05/28	0	0.00	2	23.05	23.10	-2	4,333	-0.05%
2018/05/25	7	22.95	12	22.98	22.90	-5	4,493	-0.11%
2018/05/24	2	22.45	0	0.00	22.55	2	4,402	0.05%
2018/05/22	4	22.10	0	0.00	22.05	4	4,458	0.09%
2018/05/18	2	22.35	1	22.10	22.00	1	4,516	0.02%
2018/05/17	0	0.00	1	22.40	22.25	-1	4,561	-0.02%
2018/05/16	21	22.83	2	22.68	22.75	19	4,561	0.42%
2018/05/14	0	0.00	3	22.10	22.35	-3	4,538	-0.07%
2018/05/11	1	22.15	0	0.00	21.85	1	4,560	0.02%
2018/05/09	12	21.89	22	21.76	21.80	-10	4,630	-0.22%
2018/05/07	0	0.00	14	22.34	22.35	-14	4,667	-0.30%
2018/05/04	2	22.20	16	22.22	22.20	-14	4,662	-0.30%
2018/05/03	11	22.28	0	0.00	22.40	11	4,685	0.23%
2018/05/02	1	22.15	0	0.00	22.15	1	4,755	0.02%
2018/04/26	1	22.45	0	0.00	22.10	1	4,977	0.02%
2018/04/24	4	22.23	1	22.70	22.40	3	5,308	0.06%
2018/04/23	15	23.32	12	23.11	22.85	3	5,385	0.06%
2018/04/20	0	0.00	3	23.27	23.55	-3	5,516	-0.05%
2018/04/19	1	23.30	13	23.23	23.30	-12	5,648	-0.21%
2018/04/18	4	22.49	1	22.80	22.50	3	5,700	0.05%
2018/04/17	2	22.25	1	22.20	22.00	1	5,675	0.02%
2018/04/16	4	22.58	0	0.00	22.50	4	5,651	0.07%
2018/04/13	2	22.73	0	0.00	22.85	2	5,658	0.04%
2018/04/12	11	22.74	0	0.00	22.70	11	5,714	0.19%
2018/04/11	21	23.00	5	22.90	22.75	16	5,807	0.28%
2018/04/10	0	0.00	8	23.48	23.35	-8	5,975	-0.13%
2018/04/09	1	22.75	1	23.15	23.20	0	5,937	0.00%
2018/04/03	5	22.65	21	22.67	23.05	-16	5,902	-0.27%
2018/04/02	1	22.50	4	22.60	22.45	-3	5,921	-0.05%
2018/03/31	1	22.95	1	22.75	22.90	0	5,933	0.00%
2018/03/30	9	22.97	18	23.22	23.05	-9	6,017	-0.15%
2018/03/29	1	23.10	17	22.86	23.00	-16	5,981	-0.27%
2018/03/28	10	21.75	0	0.00	22.20	10	5,851	0.17%
2018/03/27	8	21.61	7	21.76	21.65	1	5,824	0.02%
2018/03/26	10	21.39	10	21.44	21.40	0	5,804	0.00%
2018/03/23	9	21.34	25	21.34	21.40	-16	5,789	-0.28%
2018/03/22	11	22.42	3	22.35	22.30	8	5,800	0.14%
2018/03/21	5	23.01	3	23.10	22.75	2	5,777	0.03%
2018/03/20	1	22.75	3	22.80	23.15	-2	5,721	-0.03%
2018/03/19	11	22.70	7	22.84	22.65	4	5,656	0.07%
2018/03/16	34	23.05	7	23.08	23.00	27	5,682	0.48%
2018/03/15	1	23.55	1	23.45	23.50	0	5,752	0.00%
2018/03/14	12	23.79	4.4	23.83	23.80	7.6	5,802	0.13%
2018/03/13	10	24.37	4	24.29	24.05	6	5,946	0.10%
2018/03/12	10	24.03	8	23.83	24.25	2	6,021	0.03%
2018/03/09	2	23.63	5	23.55	23.65	-3	6,071	-0.05%
2018/03/08	93	24.25	81	24.24	23.80	12	6,163	0.19%
2018/03/07	28	23.91	20	23.90	23.45	8	6,081	0.13%
2018/03/06	6	23.28	26	23.40	23.85	-20	6,221	-0.32%
2018/03/05	25	23.60	11	23.60	22.90	14	6,385	0.22%
2018/03/02	17	23.82	8	23.98	23.85	9	6,628	0.14%
2018/03/01	2	23.15	10	24.15	24.30	-8	6,814	-0.12%
2018/02/27	10	23.77	4	23.80	23.30	6	7,022	0.09%
2018/02/26	7	23.45	7	23.35	23.25	0	7,364	0.00%
2018/02/23	6	23.37	1	23.55	23.15	5	8,447	0.06%
2018/02/22	6	22.53	0	0.00	23.05	6	8,718	0.07%
2018/02/21	7	22.36	1	22.35	22.45	6	8,702	0.07%
2018/02/12	0	0.00	5	22.27	21.55	-5	8,672	-0.06%
2018/02/09	1	21.00	7	21.24	21.85	-6	8,696	-0.07%
2018/02/08	7	21.86	0	0.00	22.15	7	8,781	0.08%
2018/02/07	13	21.78	0	0.00	21.50	13	8,779	0.15%
2018/02/06	6.4	21.04	21.4	21.73	21.20	-15	8,748	-0.17%
2018/02/05	1	22.50	0	0.00	22.95	1	8,705	0.01%
2018/02/01	7	23.27	5	23.10	23.10	2	8,940	0.02%
2018/01/31	0	0.00	1	22.10	22.70	-1	9,026	-0.01%
2018/01/29	2	22.95	0	0.00	22.85	2	9,389	0.02%
2018/01/26	5	23.15	4	23.28	23.20	1	9,368	0.01%
2018/01/25	4	23.40	3	23.50	23.20	1	9,366	0.01%
2018/01/24	4	23.20	1	23.30	23.20	3	9,370	0.03%
2018/01/23	0	0.00	2	23.15	23.10	-2	9,438	-0.02%
2018/01/22	0	0.00	3	23.57	23.25	-3	9,375	-0.03%
2018/01/19	3	23.45	0	0.00	23.50	3	9,315	0.03%
2018/01/18	11	23.72	9	23.67	23.55	2	9,269	0.02%
2018/01/17	13.2	23.39	26	23.32	23.30	-12.8	9,004	-0.14%
2018/01/16	26	23.78	48	23.40	23.30	-22	8,980	-0.24%
2018/01/15	13	22.75	35	22.94	23.25	-22	8,829	-0.25%
2018/01/12	20	21.94	29	22.05	22.20	-9	8,657	-0.10%
2018/01/11	5.1	21.40	6	21.57	21.30	-0.9	8,558	-0.01%
2018/01/10	5	21.05	8	21.22	21.15	-3	8,606	-0.03%
2018/01/09	11	21.50	5	21.80	21.40	6	8,630	0.07%
2018/01/08	16.1	21.75	5	22.01	21.45	11.1	8,685	0.13%
2018/01/05	14	22.63	5	22.49	22.45	9	8,670	0.10%
2018/01/04	13	22.54	6	22.48	23.10	7	8,692	0.08%
2018/01/03	1	21.55	0	0.00	21.70	1	8,776	0.01%
2018/01/02	1	21.30	0	0.00	21.30	1	9,028	0.01%