茂迪 (6244)-新光-桃園券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
23.40
漲跌
▲0.25
漲幅
+1.08%
成交量
538張
產業
上櫃光電類股
609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

茂迪 (6244)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/22	0	0.00	1	23.30	23.40	-1	1,663	-0.06%
2024/11/20	1	23.10	0	0.00	22.95	1	1,693	0.06%
2024/11/18	0.4	23.10	5	23.30	23.20	-4.6	1,768	-0.26%
2024/11/14	6	23.34	0.1	23.13	23.00	5.9	1,782	0.33%
2024/11/13	0.3	23.30	1	23.55	23.25	-0.8	1,794	-0.04%
2024/11/12	3	23.72	0	0.00	23.55	3	1,836	0.16%
2024/11/11	3	24.07	0	0.00	24.00	3	1,843	0.16%
2024/11/08	4	24.56	5	25.00	24.30	-1	1,851	-0.05%
2024/11/07	3	24.70	10	24.75	25.15	-7	1,868	-0.37%
2024/11/06	2	25.43	1	25.25	25.25	1	1,859	0.05%
2024/11/05	3	25.43	2	25.50	25.55	1	1,906	0.05%
2024/11/04	2	25.25	2	25.00	25.05	0	2,016	0.00%
2024/11/01	3.2	24.50	7	24.83	25.45	-3.8	2,094	-0.18%
2024/10/28	0	0.00	8	24.60	24.45	-8	2,149	-0.37%
2024/10/25	0	0.00	1	24.95	25.00	-1	2,166	-0.05%
2024/10/24	1	24.70	6	24.70	24.60	-5	2,247	-0.22%
2024/10/23	2	25.15	2	25.25	24.75	0	2,294	0.00%
2024/10/22	6.4	24.79	0	0.00	24.75	6.4	2,370	0.27%
2024/10/18	1	24.65	0	0.00	24.45	1	2,702	0.04%
2024/10/17	2.4	25.24	0	0.00	25.05	2.4	2,773	0.09%
2024/10/16	0.4	24.90	0	0.00	24.90	0.4	2,828	0.01%
2024/10/15	0	25.60	0	0.00	25.05	0	2,900	0.00%
2024/10/14	0	25.13	0	0.00	25.20	0	2,968	0.00%
2024/10/11	0	0.00	3	25.18	25.15	-3	3,095	-0.10%
2024/10/09	2.1	25.63	0	0.00	25.15	2.1	3,224	0.07%
2024/10/08	1	26.15	0	0.00	25.95	1	3,393	0.03%
2024/09/30	0	0.00	1	26.50	26.20	-1	4,629	-0.02%
2024/09/27	21	26.14	20	26.44	26.15	1	5,669	0.02%
2024/09/26	5	25.60	0	0.00	25.60	5	6,861	0.07%
2024/09/25	3	25.80	0	0.00	26.00	3	7,084	0.04%
2024/09/24	3	26.00	0	0.00	25.80	3	8,141	0.04%
2024/09/23	1	26.50	0	0.00	26.15	1	8,833	0.01%
2024/09/20	4	25.99	0	0.00	26.75	4	9,034	0.04%
2024/09/19	1	26.30	8	26.22	26.30	-7	9,001	-0.08%
2024/09/18	0	0.00	1	25.15	25.15	-1	9,032	-0.01%
2024/09/10	3	23.80	1	24.00	23.20	2	9,158	0.02%
2024/09/09	0	0.00	2	23.55	24.15	-2	9,144	-0.02%
2024/09/06	5	24.00	2	24.00	24.15	3	9,145	0.03%
2024/09/05	2	24.35	1	24.50	24.00	1	9,171	0.01%
2024/09/04	1	24.30	11	24.32	24.15	-10	9,187	-0.11%
2024/09/03	7	26.16	3	26.00	26.00	4	9,164	0.04%
2024/09/02	5	26.87	0	0.00	26.70	5	9,230	0.05%
2024/08/30	8.1	26.81	2	26.65	26.80	6.1	9,308	0.07%
2024/08/29	0	0.00	2.1	26.40	26.45	-2.1	9,297	-0.02%
2024/08/28	9	26.50	9	26.42	26.45	0	9,336	0.00%
2024/08/27	20.1	26.71	11.3	26.60	27.25	8.8	9,283	0.09%
2024/08/26	2	25.95	7.1	26.24	26.15	-5.1	9,195	-0.06%
2024/08/23	1	25.80	2	25.65	25.75	-1	9,204	-0.01%
2024/08/22	0	0.00	1	26.10	26.10	-1	9,221	-0.01%
2024/08/21	5.2	26.06	0	0.00	25.90	5.2	9,232	0.06%
2024/08/20	4.5	26.16	3	26.05	26.05	1.5	9,234	0.02%
2024/08/19	0	0.00	6	25.75	25.65	-6	9,252	-0.06%
2024/08/16	0.1	25.78	0	0.00	25.65	0.1	9,337	0.00%
2024/08/15	3	25.50	0	0.00	25.50	3	9,354	0.03%
2024/08/14	2.3	26.48	2	26.60	25.75	0.3	9,444	0.00%
2024/08/13	0	0.00	0.1	25.45	25.30	-0.1	9,740	0.00%
2024/08/12	2.6	25.46	0	0.00	25.50	2.6	9,760	0.03%
2024/08/09	0.1	25.55	3.1	25.61	25.25	-3	9,819	-0.03%
2024/08/08	5	25.40	0.2	25.45	25.35	4.8	9,798	0.05%
2024/08/06	3	23.57	38	24.14	24.15	-35	9,820	-0.36%
2024/08/05	0	0.00	13	25.14	25.10	-13	9,717	-0.13%
2024/08/02	5.2	28.18	2	28.28	27.85	3.2	9,646	0.03%
2024/08/01	1	28.95	2	28.75	28.95	-1	9,617	-0.01%
2024/07/31	6.3	28.86	5	28.86	28.70	1.3	9,611	0.01%
2024/07/30	2	28.45	1	28.95	28.95	1	9,617	0.01%
2024/07/26	1	28.25	7	28.54	29.60	-6	9,550	-0.06%
2024/07/23	2.1	29.60	2.1	29.99	29.45	0	9,521	0.00%
2024/07/22	8.1	30.08	5	30.60	29.75	3.1	9,463	0.03%
2024/07/19	9.1	31.08	7	31.37	31.00	2.1	9,350	0.02%
2024/07/18	1	31.45	4	31.79	31.00	-3	9,257	-0.03%
2024/07/17	9.1	32.32	0	32.40	31.95	9.1	9,228	0.10%
2024/07/16	16	32.20	3	32.45	31.95	13	9,238	0.14%
2024/07/15	3	32.00	4	31.98	32.00	-1	9,519	-0.01%
2024/07/12	11	32.78	6	32.57	32.40	5	9,547	0.05%
2024/07/11	7.1	32.54	3	33.05	32.15	4.1	9,517	0.04%
2024/07/10	28	32.69	8	32.21	32.00	20	9,424	0.21%
2024/07/09	26	32.23	43.2	32.34	32.95	-17.2	9,275	-0.19%
2024/07/08	41	34.05	24	33.92	33.15	17	9,064	0.19%
2024/07/05	30	34.39	32	34.60	34.70	-2	8,838	-0.02%
2024/07/04	41.1	34.50	42.5	34.59	34.25	-1.4	8,619	-0.02%
2024/07/03	115.2	34.41	95.7	34.40	34.40	19.5	8,179	0.24%	大買/
2024/07/02	87.7	33.01	202.1	33.64	34.25	-114.4	7,157	-1.60%	大賣/鉅額交易
2024/07/01	100	31.81	20	31.75	31.15	80	5,951	1.34%
2024/06/28	375	32.49	332	31.78	31.95	43	5,723	0.75%	大買/大賣/
2024/06/27	36	30.85	57	31.60	31.90	-21	4,672	-0.45%
2024/06/26	18	29.03	68	29.14	29.00	-50	4,064	-1.23%
2024/06/25	3	27.98	4	28.13	27.95	-1	3,956	-0.03%
2024/06/24	6	27.83	0	0.00	27.65	6	3,940	0.15%
2024/06/21	0	0.00	2	28.28	28.40	-2	3,891	-0.05%
2024/06/20	2	27.20	1	27.15	27.15	1	3,809	0.03%
2024/06/19	7	27.31	0.1	27.50	27.20	6.9	3,936	0.18%
2024/06/18	2	27.50	0	0.00	27.55	2	4,137	0.05%
2024/06/17	10	27.68	10	27.58	27.55	0	4,133	0.00%
2024/06/14	0	0.00	1	27.50	27.55	-1	4,135	-0.02%
2024/06/11	20	28.23	1	28.00	27.75	19	4,167	0.46%
2024/06/07	3	28.67	3.1	28.52	28.65	-0.1	4,141	0.00%
2024/06/06	7	28.59	3	28.67	28.10	4	4,139	0.10%
2024/06/05	1	28.15	10	28.77	29.00	-9	4,099	-0.22%
2024/06/04	0	0.00	0	28.00	27.95	0	4,050	0.00%
2024/06/03	4	27.98	3	28.35	28.35	1	4,035	0.02%
2024/05/29	5	28.00	5	28.11	28.05	0	4,008	0.00%
2024/05/28	21	27.85	5	28.06	28.25	16	4,036	0.40%
2024/05/27	5	27.48	7	27.62	27.75	-2	4,084	-0.05%
2024/05/24	8.1	27.40	6	27.53	27.40	2.1	4,074	0.05%
2024/05/23	3	28.07	5	28.63	27.90	-2	4,055	-0.05%
2024/05/22	11	28.42	6	28.73	28.40	5	4,006	0.12%
2024/05/21	0	0.00	1	28.50	28.00	-1	3,918	-0.03%
2024/05/20	74	28.76	215	28.20	28.15	-141	3,905	-3.61%	大賣/鉅額交易
2024/05/17	244	29.12	131	28.64	28.70	113	3,809	2.97%	大買/大賣/鉅額交易
2024/05/16	2.1	26.86	13.2	27.13	27.20	-11.1	3,477	-0.32%
2024/05/15	31	27.05	33	27.00	26.80	-2	3,451	-0.06%
2024/05/13	3	26.15	0	0.00	26.15	3	3,401	0.09%
2024/05/10	14	26.52	13	26.64	26.30	1	3,371	0.03%
2024/05/09	4	26.05	0	0.00	25.95	4	3,295	0.12%
2024/05/08	0	26.40	0	0.00	26.30	0	3,274	0.00%
2024/05/07	0	0.00	1	26.50	26.05	-1	3,261	-0.03%
2024/05/06	4	26.45	21	26.43	26.35	-17	3,248	-0.52%
2024/05/03	5	26.35	5	27.00	26.35	0	3,234	0.00%
2024/05/02	19	26.27	0	0.00	26.25	19	3,209	0.59%
2024/04/30	5	26.75	0	0.00	26.70	5	3,183	0.16%
2024/04/29	0	0.00	2.1	26.79	26.75	-2.1	3,171	-0.07%
2024/04/26	1.3	26.68	0	0.00	26.65	1.3	3,158	0.04%
2024/04/25	1	27.00	0	0.00	26.75	1	3,162	0.03%
2024/04/24	5	27.47	5	27.42	27.35	0	3,137	0.00%
2024/04/23	10	26.87	5	27.02	26.90	5	3,087	0.16%
2024/04/22	17	27.90	2	27.15	27.00	15	3,057	0.49%
2024/04/19	3	28.05	10	28.04	27.60	-7	3,058	-0.23%
2024/04/18	2.2	28.49	0	28.71	28.55	2.2	2,712	0.08%
2024/04/17	0.3	28.58	5.1	28.90	28.30	-4.8	2,633	-0.18%
2024/04/16	5.1	27.41	0	27.45	27.90	5.1	2,547	0.20%
2024/04/15	2	27.55	0	0.00	27.90	2	2,549	0.08%
2024/04/12	7	27.95	11	27.96	27.95	-4	2,517	-0.16%
2024/04/11	1	27.60	0	0.00	27.55	1	2,485	0.04%
2024/04/10	2.1	28.16	1	28.25	28.15	1.1	2,465	0.04%
2024/04/09	1	27.30	1	27.40	27.30	0	2,369	0.00%
2024/04/08	3.1	27.53	2	27.85	27.80	1.1	2,351	0.05%
2024/04/03	1	27.15	0	0.00	27.15	1	2,319	0.04%
2024/04/02	4.1	27.67	7	27.59	27.55	-2.9	2,311	-0.13%
2024/04/01	1	27.60	2	27.68	27.55	-1	2,314	-0.04%
2024/03/29	27	28.07	12	28.30	27.75	15	2,303	0.65%
2024/03/28	9.1	27.71	19	28.18	28.25	-9.9	2,231	-0.45%
2024/03/27	28	27.11	1	27.20	27.00	27	2,128	1.27%
2024/03/26	5	27.89	6.6	27.98	27.50	-1.6	2,131	-0.08%
2024/03/25	6	28.03	0	0.00	27.75	6	2,244	0.27%
2024/03/22	7	28.03	7	28.21	28.10	0	2,246	0.00%
2024/03/21	49.1	27.89	85	27.78	27.90	-36	2,120	-1.70%
2024/03/20	1	26.10	1	25.95	25.95	0	1,951	0.00%
2024/03/19	2	26.20	1	26.05	26.00	1	2,030	0.05%
2024/03/18	7	26.49	0	0.00	26.35	7	2,014	0.35%
2024/03/15	1	27.00	5	26.51	26.85	-4	2,008	-0.20%
2024/03/14	0	26.25	0	0.00	26.20	0	1,946	0.00%
2024/03/13	1	26.20	3	26.45	26.20	-2	1,943	-0.10%
2024/03/12	6.1	26.70	0	0.00	26.65	6.1	1,938	0.31%
2024/03/11	5	26.85	4	26.74	26.90	1	1,928	0.05%
2024/03/08	13	26.14	12	25.94	25.85	1	1,913	0.05%
2024/03/06	3	26.65	10.3	27.19	27.20	-7.3	1,899	-0.38%
2024/03/05	7	27.21	0	0.00	26.80	7	1,882	0.37%
2024/03/04	6	27.24	12	27.14	27.00	-6	1,870	-0.32%
2024/03/01	16	27.28	19	27.34	27.35	-3	1,861	-0.16%
2024/02/29	5	26.42	7	27.09	27.65	-2	1,826	-0.11%
2024/02/27	2	26.00	6	26.12	25.95	-4	1,781	-0.22%
2024/02/26	1	26.45	0	0.00	26.40	1	1,781	0.06%
2024/02/23	3	26.00	0	0.00	25.95	3	1,782	0.17%
2024/02/22	1	26.30	0	0.00	26.20	1	1,777	0.06%
2024/02/20	2	26.15	0	0.00	25.95	2	1,800	0.11%
2024/02/16	0	25.75	0	0.00	25.85	0	1,792	0.00%
2024/02/15	2.1	25.40	0.4	25.40	25.25	1.7	1,784	0.09%
2024/02/05	12.7	25.54	0	0.00	25.40	12.7	1,772	0.72%
2024/02/02	0	0.00	6	26.00	26.00	-6	1,768	-0.34%
2024/01/29	0	0.00	5	26.10	26.20	-5	1,920	-0.26%
2024/01/26	0	0.00	2	26.25	26.15	-2	1,940	-0.10%
2024/01/25	0	0.00	2	26.25	26.25	-2	1,955	-0.10%
2024/01/23	2	26.40	0	0.00	26.55	2	2,037	0.10%
2024/01/18	1.2	25.89	0	0.00	25.90	1.2	2,169	0.06%
2024/01/17	4.1	26.21	0	0.00	26.00	4.1	2,196	0.19%
2024/01/16	12	26.91	0	0.00	26.70	12	2,269	0.53%
2024/01/15	10	27.62	17	27.50	27.60	-7	2,351	-0.30%
2024/01/12	7	26.75	0	0.00	26.45	7	2,547	0.27%
2024/01/11	3	26.57	0	0.00	26.45	3	2,644	0.11%
2024/01/10	3.1	26.55	0	0.00	26.55	3.1	2,733	0.11%
2024/01/09	7	27.21	0	0.00	26.90	7	2,789	0.25%
2024/01/08	3	27.67	0	0.00	27.60	3	2,900	0.10%
2024/01/04	10	27.75	11	27.61	27.60	-1	2,925	-0.03%
2023/12/29	0	0.00	30	28.31	28.05	-30	3,043	-0.99%
2023/12/28	3	28.25	3	28.43	28.45	0	3,041	0.00%
2023/12/25	6	28.14	0	0.00	27.90	6	3,064	0.20%
2023/12/22	3	28.37	0	0.00	28.30	3	3,041	0.10%
2023/12/21	3	28.47	1	28.45	28.45	2	3,022	0.07%
2023/12/20	9	29.41	20	29.61	28.85	-11	2,991	-0.37%
2023/12/19	7.2	28.24	4	28.45	28.10	3.2	2,852	0.11%
2023/12/18	30	28.85	2	28.85	28.80	28	2,836	0.99%
2023/12/15	1	28.30	2	28.70	28.70	-1	2,832	-0.04%
2023/12/14	8.5	28.62	5	28.62	28.15	3.5	2,791	0.13%
2023/12/13	0	27.80	0	0.00	27.75	0	2,708	0.00%
2023/12/12	1	27.65	9	27.80	27.80	-8	2,742	-0.29%
2023/12/11	2	28.05	0	0.00	27.80	2	2,748	0.07%
2023/12/08	0	28.25	3	28.17	27.95	-3	2,753	-0.11%
2023/12/07	0	0.00	1	28.20	28.05	-1	2,768	-0.04%
2023/12/06	0	0.00	5	28.76	28.30	-5	2,795	-0.18%
2023/12/05	1	27.58	67.5	27.72	28.45	-66.5	2,791	-2.38%
2023/12/04	7.5	27.97	0	0.00	27.90	7.5	2,763	0.27%
2023/12/01	1	28.55	4	28.63	28.35	-3	2,738	-0.11%
2023/11/30	4	28.40	0	0.00	28.15	4	2,726	0.15%
2023/11/28	1.1	28.49	0	0.00	28.25	1.1	2,746	0.04%
2023/11/27	17	28.80	1	28.60	28.30	16	2,772	0.58%
2023/11/24	3	29.00	10	29.00	28.85	-7	2,761	-0.25%
2023/11/21	0	0.00	1	28.55	28.60	-1	2,803	-0.04%
2023/11/17	0	28.05	0.2	28.00	28.05	-0.2	2,781	-0.01%
2023/11/15	0	0.00	10	27.95	28.00	-10	2,807	-0.36%
2023/11/14	5	27.30	2	27.60	27.40	3	2,801	0.11%
2023/11/13	0	0.00	3	27.40	27.30	-3	2,824	-0.11%
2023/11/10	3	27.55	3	27.40	27.40	0	2,840	0.00%
2023/11/09	11	27.70	1	27.60	27.60	10	2,840	0.35%
2023/11/08	1	29.05	4	28.95	28.70	-3	2,802	-0.11%
2023/11/03	1	28.35	17	28.22	28.15	-16	2,777	-0.58%
2023/11/02	6	27.58	0	0.00	27.50	6	2,773	0.22%
2023/11/01	2	27.40	1	27.45	27.30	1	2,786	0.04%
2023/10/31	7	27.78	3	28.48	27.30	4	2,787	0.14%
2023/10/30	14	28.89	8	28.92	28.65	6	2,760	0.22%
2023/10/27	4.1	27.92	5	27.80	27.90	-0.9	2,671	-0.03%
2023/10/26	7	28.40	15	28.61	28.15	-8	2,673	-0.30%
2023/10/25	21	29.08	1	29.15	29.05	20	2,679	0.75%
2023/10/24	12	29.31	1	28.95	29.45	11	2,667	0.41%
2023/10/23	15	29.41	28	29.38	29.90	-13	2,589	-0.50%
2023/10/20	10	28.05	32	28.10	29.05	-22	2,528	-0.87%
2023/10/19	1	28.30	50	29.55	28.45	-49	2,366	-2.07%
2023/10/18	64	29.46	11	29.44	29.30	53	2,325	2.28%
2023/10/17	8	28.96	1	28.95	29.05	7	2,255	0.31%
2023/10/16	10	29.20	4.1	28.86	28.90	6	2,244	0.27%
2023/10/13	0	0.00	1	27.95	27.95	-1	2,173	-0.05%
2023/10/12	10	27.70	1	27.75	27.75	9	2,220	0.41%
2023/10/11	4	28.09	1	28.40	27.35	3	2,235	0.13%
2023/10/06	0	28.70	1	28.80	28.75	-1	2,232	-0.04%
2023/10/05	0	0.00	4	28.51	28.65	-4	2,271	-0.18%
2023/10/03	1	27.40	0	0.00	27.35	1	2,269	0.04%
2023/10/02	2.1	27.27	0	0.00	27.20	2.1	2,399	0.09%
2023/09/28	0	0.00	0	27.05	27.15	0	2,553	0.00%
2023/09/27	0	26.32	0	0.00	26.50	0	2,711	0.00%
2023/09/25	0.5	26.60	0	0.00	26.65	0.5	2,822	0.02%
2023/09/22	0	26.25	10	26.20	26.55	-10	2,894	-0.35%
2023/09/21	1	26.20	10	26.25	26.20	-9	2,921	-0.31%
2023/09/20	5	26.45	1	26.50	26.40	4	3,004	0.13%
2023/09/19	12.5	27.32	0	0.00	26.85	12.5	3,043	0.41%
2023/09/18	3	27.40	0	0.00	27.40	3	3,116	0.10%
2023/09/15	2	27.65	2	27.75	27.50	0	3,235	0.00%
2023/09/14	7.6	27.42	4	27.40	27.45	3.6	3,647	0.10%
2023/09/13	2	27.15	6	27.02	27.05	-4	3,737	-0.11%
2023/09/08	9	28.00	0	0.00	28.00	9	3,937	0.23%
2023/09/07	2	28.25	2	28.50	28.25	0	4,007	0.00%
2023/09/05	0	0.00	3	28.60	28.60	-3	4,165	-0.07%
2023/09/01	0	0.00	0.2	29.05	29.00	-0.2	4,467	-0.01%
2023/08/31	10	29.20	10	29.10	29.35	0	4,552	0.00%
2023/08/29	0.5	28.40	4	29.25	28.60	-3.5	4,686	-0.07%
2023/08/28	8	28.89	4	28.83	28.75	4	4,696	0.09%
2023/08/25	2	28.60	3	28.53	28.55	-1	4,695	-0.02%
2023/08/24	2	28.45	5	28.48	28.20	-3	4,806	-0.06%
2023/08/23	2	27.90	0	0.00	28.00	2	4,921	0.04%
2023/08/22	1	28.10	5	28.05	28.00	-4	4,980	-0.08%
2023/08/21	9	28.66	5	28.66	28.60	4	5,026	0.08%
2023/08/18	4	28.34	3	28.40	28.15	1	5,062	0.02%
2023/08/17	3	28.60	2	28.50	28.45	1	5,093	0.02%
2023/08/16	3	27.88	1	28.30	28.00	2	5,153	0.04%
2023/08/15	2	28.55	2	28.50	28.45	0	5,227	0.00%
2023/08/14	1	28.40	0	0.00	28.10	1	5,420	0.02%
2023/08/11	2	28.55	8	28.65	28.50	-6	5,458	-0.11%
2023/08/10	3	28.60	0	0.00	28.35	3	5,522	0.05%
2023/08/09	4	28.98	0	0.00	28.95	4	5,615	0.07%
2023/08/08	4	29.31	1	29.25	29.05	3	5,679	0.05%
2023/08/04	4	29.28	3	29.50	29.55	1	5,955	0.02%
2023/08/02	5	29.61	11	29.85	29.45	-6	6,419	-0.09%
2023/08/01	0	30.30	4	30.20	29.95	-4	6,528	-0.06%
2023/07/31	4	30.30	3	30.44	30.05	1	7,170	0.01%
2023/07/28	3	30.67	1	30.80	30.65	2	7,389	0.03%
2023/07/27	1	30.45	10.1	30.37	30.45	-9.1	7,577	-0.12%
2023/07/26	6	29.86	2	30.10	29.75	4	7,874	0.05%
2023/07/25	6	30.16	3	30.10	30.25	3	7,980	0.04%
2023/07/24	9.1	29.67	20	29.84	29.90	-11	8,168	-0.13%
2023/07/21	17	30.56	17	30.61	30.30	0	8,300	0.00%
2023/07/20	10	31.32	4	31.48	31.15	6	8,520	0.07%
2023/07/19	9	31.54	7	31.49	31.25	2	8,722	0.02%
2023/07/18	14	32.36	7	32.14	31.90	7	9,859	0.07%
2023/07/17	6	32.78	6.7	33.04	33.05	-0.7	11,062	-0.01%
2023/07/14	2.1	32.61	18	32.77	32.55	-15.9	11,866	-0.13%
2023/07/13	14	32.73	6	32.88	32.30	8	12,521	0.06%
2023/07/12	11.5	33.15	8	33.09	32.75	3.5	12,611	0.03%
2023/07/11	1	33.55	0.2	33.80	33.45	0.8	12,674	0.01%
2023/07/10	0	33.95	0	0.00	33.55	0	12,884	0.00%
2023/07/07	14	33.61	11	33.76	33.75	3	13,498	0.02%
2023/07/06	25.1	35.40	46.1	35.05	34.75	-21	13,512	-0.16%
2023/07/05	29.2	34.83	29	34.85	34.50	0.2	13,480	0.00%
2023/07/04	4	34.21	19	34.24	34.00	-15	13,445	-0.11%
2023/07/03	16	34.21	6.1	34.22	34.20	9.9	13,490	0.07%
2023/06/30	2	34.10	2	34.25	34.10	0	13,564	0.00%
2023/06/29	6	33.79	2	33.85	33.95	4	13,763	0.03%
2023/06/28	7	33.88	156	33.91	33.35	-149	13,837	-1.08%	大賣/鉅額交易
2023/06/27	0	0.00	160	33.28	33.25	-160	13,985	-1.14%	大賣/鉅額交易
2023/06/26	12	33.67	9	33.34	33.25	3	14,697	0.02%
2023/06/21	8.1	34.24	5	34.23	34.25	3.1	14,890	0.02%
2023/06/20	709	34.20	425	33.49	34.60	284	15,218	1.87%	大買/大賣/鉅額交易
2023/06/19	9	32.65	2	33.00	32.80	7	15,091	0.05%
2023/06/16	14.1	33.30	5	32.81	33.40	9.1	15,871	0.06%
2023/06/15	2	32.38	3	32.52	32.50	-1	16,934	-0.01%
2023/06/14	0	0.00	12	32.60	32.60	-12	17,638	-0.07%
2023/06/13	18	32.36	10	32.35	32.35	8	17,951	0.04%
2023/06/12	20	32.66	25	32.55	32.50	-5	18,348	-0.03%
2023/06/09	8	33.43	49	33.58	33.60	-41	18,647	-0.22%
2023/06/08	2	33.75	15	33.69	33.75	-13	18,627	-0.07%
2023/06/07	60	33.59	86	33.31	33.20	-26	18,570	-0.14%
2023/06/06	37	34.64	60	34.34	34.30	-23	18,397	-0.13%
2023/06/05	37	35.25	17	35.15	35.10	20	18,382	0.11%
2023/06/02	2	34.30	5	34.75	34.80	-3	18,313	-0.02%
2023/06/01	20.1	34.58	2	34.45	34.25	18.1	18,296	0.10%
2023/05/31	2.5	34.70	5	34.77	34.75	-2.5	18,245	-0.01%
2023/05/30	8	34.92	3	35.42	34.65	5	18,217	0.03%
2023/05/29	5	35.29	9	35.40	35.40	-4	18,102	-0.02%
2023/05/26	5	34.62	213	34.20	34.00	-208	17,977	-1.16%	大賣/鉅額交易
2023/05/25	2	34.48	2	34.65	34.55	0	17,928	0.00%
2023/05/24	13	34.88	10	34.92	34.90	3	17,889	0.02%
2023/05/23	0	0.00	12	34.94	34.90	-12	17,855	-0.07%
2023/05/22	3	34.97	15	34.93	35.10	-12	17,845	-0.07%
2023/05/19	12	34.53	3.1	34.58	34.10	8.9	17,826	0.05%
2023/05/18	35	34.25	33.1	34.51	34.65	1.9	17,750	0.01%
2023/05/17	16	34.95	1	35.05	34.90	15	17,562	0.09%
2023/05/16	14	35.09	60	34.95	35.00	-46	17,505	-0.26%
2023/05/15	6.2	34.78	4	34.81	34.60	2.2	17,437	0.01%
2023/05/12	4	33.99	3	33.87	34.10	1	17,348	0.01%
2023/05/11	21	33.86	7	34.19	33.80	14	17,294	0.08%
2023/05/10	8	34.35	16	34.42	34.35	-8	17,229	-0.05%
2023/05/09	85.1	35.27	49	35.37	34.50	36.1	17,048	0.21%
2023/05/08	55	38.25	58.1	38.30	38.30	-3.1	16,604	-0.02%
2023/05/05	125	38.94	140	39.46	38.50	-15	16,567	-0.09%	大買/大賣/
2023/05/04	21	39.22	22	39.50	39.70	-1	16,043	-0.01%
2023/05/03	32.2	39.49	11	39.57	39.70	21.2	15,936	0.13%
2023/05/02	12.2	38.89	137	39.14	39.30	-124.9	15,785	-0.79%	大賣/鉅額交易
2023/04/28	35.1	37.86	56	38.00	37.75	-20.9	15,503	-0.13%
2023/04/27	61	37.80	24	37.77	37.55	37	15,413	0.24%
2023/04/26	46	38.26	164	38.46	38.75	-118	15,186	-0.78%	大賣/鉅額交易
2023/04/25	44	38.60	34.1	38.02	37.75	10	14,976	0.07%
2023/04/24	83	38.98	75	39.01	39.10	8	14,726	0.05%
2023/04/21	246.1	40.60	295.8	40.48	38.55	-49.7	14,513	-0.34%	大買/大賣/
2023/04/20	195	41.48	1,010.3	41.81	40.00	-815.3	13,345	-6.11%	大買/大賣/鉅額交易
2023/04/19	99.3	39.90	146	40.21	41.40	-46.7	12,094	-0.39%	大賣/
2023/04/18	307.1	38.60	285	38.79	37.65	22.1	11,245	0.20%	大買/大賣/
2023/04/17	39	36.59	67	36.45	36.65	-28	10,662	-0.26%
2023/04/14	41	37.09	3	37.03	36.70	38	10,675	0.36%
2023/04/13	68	37.58	56.6	36.96	36.85	11.4	10,604	0.11%
2023/04/12	108.1	37.67	129	38.09	38.00	-20.9	10,387	-0.20%	大買/大賣/
2023/04/11	13	36.77	43.4	36.65	36.45	-30.4	9,806	-0.31%
2023/04/10	27	36.59	25.1	36.65	36.65	1.9	9,750	0.02%
2023/04/07	28	36.24	30	36.51	36.45	-2	9,726	-0.02%
2023/04/06	7.1	36.54	10	36.46	36.40	-2.9	9,689	-0.03%
2023/03/31	16	36.03	15	36.38	36.65	1	9,633	0.01%
2023/03/30	44.1	36.90	15	36.37	36.30	29.1	9,552	0.30%
2023/03/29	35	36.00	17.1	35.81	36.20	17.9	9,305	0.19%
2023/03/28	38	35.88	23	35.77	35.75	15	9,264	0.16%
2023/03/27	522	37.09	611	37.41	36.45	-89	9,109	-0.98%	大買/大賣/
2023/03/24	131.1	35.83	78	35.90	36.15	53.1	8,632	0.62%	大買/
2023/03/23	171	36.50	168.1	36.47	36.30	2.9	8,497	0.03%	大買/大賣/
2023/03/22	81	36.20	71.1	36.22	36.25	9.9	8,257	0.12%
2023/03/21	119	36.19	145.1	36.19	36.50	-26.1	8,187	-0.32%	大買/大賣/
2023/03/20	224	34.96	188.1	35.17	35.80	36	8,002	0.45%	大買/大賣/
2023/03/17	179.2	32.83	179.9	33.26	33.90	-0.7	7,013	-0.01%	大買/大賣/
2023/03/16	95	31.30	85	30.99	30.85	10	6,466	0.15%
2023/03/15	34	31.75	57	31.67	31.95	-23	6,122	-0.38%
2023/03/14	94.1	30.49	88	30.45	30.00	6.1	5,647	0.11%
2023/03/13	14	28.62	7	29.09	29.20	7	5,236	0.13%
2023/03/10	0	29.35	2	29.40	29.15	-2	5,226	-0.04%
2023/03/09	4	29.55	0	29.50	29.35	4	5,209	0.08%
2023/03/08	4	29.75	4	29.73	29.85	0	5,152	0.00%
2023/03/07	2.6	29.28	2.3	29.47	29.30	0.3	5,071	0.01%
2023/03/06	9	29.23	15.7	29.23	29.35	-6.7	5,033	-0.13%
2023/03/03	7	28.69	2.5	28.64	28.60	4.5	4,978	0.09%
2023/03/02	0.4	28.55	0	0.00	28.75	0.4	4,967	0.01%
2023/03/01	1	28.25	1	28.25	28.25	0	4,957	0.00%
2023/02/24	0	0.00	2	28.50	28.35	-2	4,975	-0.04%
2023/02/23	4	28.59	73	28.60	28.60	-69	4,979	-1.39%
2023/02/22	1	28.50	5	28.60	28.40	-4	4,968	-0.08%
2023/02/21	0	0.00	3	29.15	28.90	-3	4,941	-0.06%
2023/02/20	7	28.96	6	28.94	28.95	1	4,946	0.02%
2023/02/17	17	29.26	18	29.38	29.15	-1	4,944	-0.02%
2023/02/16	15	28.89	0	0.00	28.90	15	4,878	0.31%
2023/02/15	0	0.00	3	28.80	28.45	-3	4,888	-0.06%
2023/02/14	3	28.65	0	0.00	28.55	3	4,875	0.06%
2023/02/13	1	28.30	0	0.00	28.60	1	4,871	0.02%
2023/02/10	0	0.00	6	29.05	28.50	-6	4,872	-0.12%
2023/02/08	14	29.14	5.3	29.01	29.00	8.7	4,838	0.18%
2023/02/07	0	29.60	1	29.40	29.50	-1	4,774	-0.02%
2023/02/06	5	29.62	0	0.00	29.50	5	4,755	0.11%
2023/02/03	0	0.00	6	30.04	29.95	-6	4,725	-0.13%
2023/02/02	5.1	29.59	11	29.65	29.45	-5.9	4,613	-0.13%
2023/02/01	23	29.23	9	29.59	29.20	14	4,482	0.31%
2023/01/31	6	29.01	4	29.10	29.00	2	4,343	0.05%
2023/01/30	21	28.62	25	28.54	28.65	-4	4,268	-0.09%
2023/01/17	29	27.93	0.6	27.90	28.40	28.4	4,237	0.67%
2023/01/16	1	27.50	0.1	27.75	27.45	0.9	4,245	0.02%
2023/01/13	0	0.00	4	27.55	27.70	-4	4,314	-0.09%
2023/01/12	1	27.60	0	0.00	27.70	1	4,376	0.02%
2023/01/11	2	28.30	10	28.35	28.25	-8	4,366	-0.18%
2023/01/10	0	28.40	0	0.00	28.35	0	4,376	0.00%
2023/01/09	3	28.60	20.1	28.60	28.70	-17.1	4,382	-0.39%
2023/01/06	28.1	28.31	2	28.30	28.30	26.1	4,386	0.59%
2023/01/05	26	28.78	52	28.71	28.45	-26	4,393	-0.59%
2023/01/04	55	29.64	12.4	29.24	29.50	42.6	4,308	0.99%
2023/01/03	15	28.43	11	28.51	28.50	4	4,166	0.10%
2022/12/30	0	0.00	1	28.10	28.50	-1	4,112	-0.02%
2022/12/29	4	28.51	5	28.70	28.35	-1	4,094	-0.02%
2022/12/28	5	28.88	25	29.08	29.00	-20	4,035	-0.50%
2022/12/27	57	29.21	107	28.86	28.80	-50	3,958	-1.26%	大賣/
2022/12/26	13	28.75	13	28.83	28.70	0	3,876	0.00%
2022/12/23	18	27.90	6	28.13	28.35	12	3,780	0.32%
2022/12/22	60.1	27.89	5	28.25	28.35	55.1	3,752	1.47%
2022/12/20	6	28.14	9	27.50	27.25	-3	3,726	-0.08%
2022/12/19	15	28.38	7.1	28.23	28.00	7.9	3,681	0.21%
2022/12/16	23.5	30.11	9	30.03	28.95	14.5	3,607	0.40%
2022/12/15	6	30.06	4	30.05	30.60	2	3,320	0.06%
2022/12/14	7	30.04	10	29.81	30.05	-3	3,180	-0.09%
2022/12/13	70	29.55	20	29.34	29.10	50	2,984	1.68%
2022/12/12	61	30.83	54	30.38	30.70	7	2,828	0.25%
2022/12/09	5	29.25	12.6	29.93	30.00	-7.6	2,264	-0.34%
2022/12/08	42.1	26.45	41	26.83	27.30	1.1	2,063	0.05%
2022/12/07	2.9	25.49	0	0.00	25.10	2.9	1,868	0.15%
2022/12/06	2	25.90	0	0.00	25.60	2	1,886	0.11%
2022/12/05	1	26.30	0	0.00	26.15	1	1,929	0.05%
2022/12/02	0	0.00	1	26.55	26.30	-1	1,961	-0.05%
2022/12/01	0	0.00	6	26.18	26.10	-6	1,967	-0.30%
2022/11/29	0	0.00	1	25.15	25.75	-1	2,037	-0.05%
2022/11/24	0.9	25.25	0	0.00	25.25	0.9	2,313	0.04%
2022/11/23	2	25.33	0	0.00	25.20	2	2,451	0.08%
2022/11/22	4	26.24	4	25.61	25.50	0	2,486	0.00%
2022/11/18	0	0.00	1	25.90	26.00	-1	2,473	-0.04%
2022/11/16	4.5	25.89	4	26.01	26.00	0.5	2,478	0.02%
2022/11/15	2.1	25.72	123	25.67	25.80	-120.9	2,519	-4.80%	大賣/鉅額交易
2022/11/11	0	0.00	2	25.18	25.15	-2	2,516	-0.08%
2022/11/10	2	24.55	5	24.64	24.55	-3	2,493	-0.12%
2022/11/09	0	0.00	2	24.55	24.50	-2	2,526	-0.08%
2022/11/08	2	24.75	0	0.00	24.55	2	2,581	0.08%
2022/11/07	3	25.15	0	0.00	24.90	3	2,579	0.12%
2022/11/04	2	24.58	3	24.82	24.60	-1	2,577	-0.04%
2022/11/03	0	0.00	4	24.10	24.40	-4	2,586	-0.15%
2022/11/02	2	24.40	2	24.40	24.40	0	2,657	0.00%
2022/11/01	6	24.27	3	24.37	24.10	3	2,708	0.11%
2022/10/31	0	0.00	4	23.95	23.65	-4	2,707	-0.15%
2022/10/28	2	23.75	2	23.65	23.65	0	2,718	0.00%
2022/10/27	2	23.65	0	0.00	23.80	2	2,733	0.07%
2022/10/26	0	23.75	0	0.00	23.40	0	2,752	0.00%
2022/10/25	1	23.85	4	24.00	23.60	-3	2,781	-0.11%
2022/10/24	6	24.98	1	24.35	24.35	5	2,809	0.18%
2022/10/21	3	24.32	1	24.50	25.05	2	2,782	0.07%
2022/10/20	2	24.45	2	24.40	24.25	0	2,715	0.00%
2022/10/19	0	0.00	3	24.45	24.30	-3	2,646	-0.11%
2022/10/18	1	23.90	11	23.93	24.15	-10	2,635	-0.38%
2022/10/17	7	23.39	6	23.52	23.50	1	2,621	0.04%
2022/10/14	23	23.98	0	0.00	23.70	23	2,595	0.89%
2022/10/11	10	26.15	1	26.20	25.95	9	2,581	0.35%
2022/10/07	4	27.00	1	27.00	27.00	3	2,596	0.12%
2022/10/05	10	27.00	20	27.10	26.70	-10	2,608	-0.38%
2022/10/04	10	26.70	0	26.75	26.70	10	2,615	0.38%
2022/10/03	2	26.90	2	26.45	26.45	0	2,634	0.00%
2022/09/29	0	0.00	0.9	25.81	25.70	-0.9	2,668	-0.03%
2022/09/27	1	26.40	0	0.00	26.90	1	2,777	0.04%
2022/09/26	0.1	26.70	16	27.14	26.40	-16	2,789	-0.57%
2022/09/23	10	28.08	0	0.00	27.65	10	2,790	0.36%
2022/09/22	6	28.22	0	0.00	28.10	6	2,805	0.21%
2022/09/21	0	0.00	5.1	28.35	28.05	-5.1	2,840	-0.18%
2022/09/20	12	28.56	5	28.26	28.20	7	2,887	0.24%
2022/09/19	15.1	29.08	13	28.63	28.30	2.1	3,006	0.07%
2022/09/15	5	28.35	6	28.23	28.20	-1	2,967	-0.03%
2022/09/14	0	0.00	5	28.10	28.20	-5	3,122	-0.16%
2022/09/13	5	28.20	1	28.00	28.25	4	3,099	0.13%
2022/09/12	3	27.92	3	27.93	28.00	0	3,090	0.00%
2022/09/08	13	27.32	6	27.00	27.05	7	3,056	0.23%
2022/09/07	0.2	27.13	0	0.00	26.55	0.2	3,023	0.01%
2022/09/06	3.2	27.25	2	27.35	27.05	1.2	2,997	0.04%
2022/09/05	3.8	28.41	0	0.00	27.90	3.8	2,965	0.13%
2022/09/02	6	28.83	2	28.78	28.60	4	2,917	0.14%
2022/09/01	4	28.86	2	28.80	28.85	2	2,875	0.07%
2022/08/31	2	28.48	10	28.47	28.50	-8	2,800	-0.29%
2022/08/30	3	29.47	4	29.48	29.00	-1	2,641	-0.04%
2022/08/29	3	28.83	1	28.65	28.60	2	2,515	0.08%
2022/08/26	0	0.00	2	29.00	29.00	-2	2,509	-0.08%
2022/08/25	5	28.65	6	28.71	28.70	-1	2,492	-0.04%
2022/08/24	0	0.00	1	28.50	28.25	-1	2,490	-0.04%
2022/08/23	2	28.90	0	0.00	28.55	2	2,479	0.08%
2022/08/22	5	29.14	0	0.00	28.60	5	2,473	0.20%
2022/08/19	2	29.00	4	28.91	28.95	-2	2,414	-0.08%
2022/08/17	0	0.00	5	28.60	28.50	-5	2,376	-0.21%
2022/08/16	3	29.05	1	29.10	28.45	2	2,372	0.08%
2022/08/15	12	28.63	10	28.50	28.80	2	2,341	0.09%
2022/08/12	1	28.40	3	28.40	28.30	-2	2,296	-0.09%
2022/08/09	2	29.55	5	29.34	28.65	-3	2,303	-0.13%
2022/08/08	0	0.00	1	28.55	28.80	-1	2,247	-0.04%
2022/08/05	5	28.15	5	28.25	28.15	0	2,218	0.00%
2022/08/04	1	27.65	0	0.00	27.95	1	2,225	0.04%
2022/08/03	2	27.95	6	28.44	28.10	-4	2,227	-0.18%
2022/08/02	0	0.00	1	28.65	28.40	-1	2,229	-0.04%
2022/08/01	3	29.75	4	29.70	29.40	-1	2,232	-0.04%
2022/07/29	1	28.70	2	28.40	29.80	-1	2,207	-0.05%
2022/07/28	9	27.89	1	27.75	27.80	8	2,167	0.37%
2022/07/27	1	27.45	0	0.00	27.55	1	2,151	0.05%
2022/07/25	0	0.00	10	28.20	28.00	-10	2,151	-0.46%
2022/07/22	10	28.00	98	28.05	27.90	-88	2,151	-4.09%
2022/07/20	6	28.33	3	28.05	28.05	3	2,214	0.14%
2022/07/19	2	28.15	1	28.15	28.15	1	2,266	0.04%
2022/07/18	2	27.80	0	0.00	27.75	2	2,398	0.08%
2022/07/15	4	28.19	3	28.45	27.80	1	2,431	0.04%
2022/07/14	6	28.10	6	28.08	28.10	0	2,469	0.00%
2022/07/13	1	28.20	0	0.00	28.20	1	2,571	0.04%
2022/07/12	1	28.75	0	0.00	28.10	1	2,687	0.04%
2022/07/11	2	29.05	1	28.75	29.80	1	2,723	0.04%
2022/07/08	1	29.65	0	0.00	29.65	1	2,708	0.04%
2022/07/07	2	30.35	1	30.45	30.45	1	2,694	0.04%
2022/07/06	0.2	30.25	1	30.90	30.40	-0.8	2,742	-0.03%
2022/07/05	15	30.49	14	30.60	31.00	1	2,850	0.04%
2022/07/01	8	29.89	6	29.96	28.10	2	2,849	0.07%
2022/06/30	6	30.15	16	30.28	29.90	-10	2,888	-0.35%
2022/06/29	1	31.20	0	0.00	30.60	1	2,876	0.03%
2022/06/28	7	30.70	11	30.74	30.50	-4	2,872	-0.14%
2022/06/27	30	31.05	23	31.07	30.80	7	2,861	0.24%
2022/06/24	1	30.30	10	30.41	30.85	-9	2,746	-0.33%
2022/06/23	17	30.21	4	30.21	29.30	13	2,683	0.48%
2022/06/22	8	30.12	2	30.28	29.80	6	2,606	0.23%
2022/06/20	3	29.12	4	28.85	27.35	-1	2,489	-0.04%
2022/06/17	1	27.30	5	27.70	29.70	-4	2,539	-0.16%
2022/06/14	0	0.00	0	27.60	27.60	0	3,003	0.00%
2022/06/13	1	28.55	0	0.00	28.20	1	3,299	0.03%
2022/06/10	0	0.00	2	29.25	29.20	-2	3,409	-0.06%
2022/06/06	1	30.30	0	0.00	30.05	1	3,790	0.03%
2022/05/30	0	29.20	0	0.00	29.30	0	4,124	0.00%
2022/05/23	0	0.00	0	28.90	29.35	0	4,338	0.00%
2022/05/20	1	28.85	0	0.00	28.85	1	4,349	0.02%
2022/05/13	0	0.00	1	27.40	27.60	-1	4,362	-0.02%
2022/05/12	0	0.00	0.1	28.20	27.15	-0.1	4,366	0.00%
2022/05/11	0	0.00	0.2	28.70	28.90	-0.2	4,354	0.00%
2022/05/06	1	30.30	4.2	30.49	30.20	-3.2	4,352	-0.07%
2022/05/05	0	0.00	16	30.95	30.95	-16	4,367	-0.37%
2022/05/04	1	30.40	1	30.45	30.40	0	4,376	0.00%
2022/05/03	0	0.00	4	30.46	30.35	-4	4,389	-0.09%
2022/04/29	27	30.85	11	30.93	30.80	16	4,415	0.36%
2022/04/28	17	30.86	13	30.91	30.80	4	4,431	0.09%
2022/04/27	7	31.14	6	31.04	30.70	1	4,445	0.02%
2022/04/26	3	33.45	0	0.00	32.80	3	4,408	0.07%
2022/04/25	5	33.85	2	33.65	33.10	3	4,395	0.07%
2022/04/22	2.2	33.20	12	34.05	34.25	-9.8	4,347	-0.23%
2022/04/21	17	34.12	27	34.30	33.70	-10	4,262	-0.23%
2022/04/20	21	34.40	1	34.60	34.40	20	4,270	0.47%
2022/04/19	16	34.58	19.1	34.58	34.25	-3.1	4,261	-0.07%
2022/04/18	2.1	34.28	1	34.70	34.75	1.1	4,262	0.03%
2022/04/15	8	33.21	5	33.29	33.40	3	4,202	0.07%
2022/04/14	7	32.72	3	32.90	32.65	4	4,210	0.10%
2022/04/13	3	32.55	6	32.61	32.50	-3	4,274	-0.07%
2022/04/12	22	32.73	14	32.84	32.50	8	4,366	0.18%
2022/04/11	32	34.47	25	34.04	33.60	7	4,343	0.16%
2022/04/08	14	34.36	3	34.27	34.15	11	4,218	0.26%
2022/04/07	0	33.19	0.5	33.26	33.00	-0.5	4,205	-0.01%
2022/04/06	0	34.00	3	34.00	34.40	-3	4,239	-0.07%
2022/04/01	3	33.30	4	33.49	33.35	-1	4,235	-0.02%
2022/03/31	1	33.30	10	33.65	33.30	-9	4,253	-0.21%
2022/03/30	26	33.85	32	33.67	33.20	-6	4,312	-0.14%
2022/03/29	11	33.19	0	0.00	33.20	11	4,340	0.25%
2022/03/28	27	33.24	17	33.15	33.15	10	4,396	0.23%
2022/03/25	0	33.45	0	0.00	33.20	0	4,460	0.00%
2022/03/23	1	34.15	20	34.13	33.95	-19	5,000	-0.38%
2022/03/22	26	34.86	29	35.01	34.15	-3	5,151	-0.06%
2022/03/21	3.1	34.86	3	34.92	34.50	0.1	5,298	0.00%
2022/03/18	6	34.06	4	33.91	34.95	2	5,705	0.04%
2022/03/17	31	33.90	9	34.23	34.15	22	6,133	0.36%
2022/03/16	19.5	34.48	23	34.59	34.60	-3.5	6,484	-0.05%
2022/03/15	2	33.70	26	33.33	32.05	-24	6,524	-0.37%
2022/03/14	0	33.45	1	33.30	33.10	-1	6,552	-0.02%
2022/03/11	3	33.38	8	32.96	33.50	-5	6,626	-0.08%
2022/03/10	58	33.13	21	33.22	33.40	37	6,798	0.54%
2022/03/09	10.1	33.09	9	33.12	33.30	1.1	7,023	0.02%
2022/03/08	1	31.95	4	31.03	31.60	-3	6,930	-0.04%
2022/03/07	4	32.27	2	31.70	31.50	2	6,970	0.03%
2022/03/04	10	33.43	6.2	33.10	32.70	3.8	7,165	0.05%
2022/03/03	7.1	33.54	11	33.34	33.45	-4	7,322	-0.05%
2022/03/02	0.2	32.15	2	32.20	32.50	-1.8	7,421	-0.02%
2022/03/01	1	31.65	7	31.76	31.80	-6	7,699	-0.08%
2022/02/25	3	30.70	2	30.55	30.85	1	8,308	0.01%
2022/02/24	6	31.08	6	31.48	30.00	0	8,609	0.00%
2022/02/22	1	30.75	1	30.60	30.55	0	8,660	0.00%
2022/02/21	2.1	30.97	2	31.35	31.35	0.1	8,707	0.00%
2022/02/18	1	31.10	0	0.00	31.10	1	8,723	0.01%
2022/02/17	2	31.35	0	0.00	31.25	2	8,766	0.02%
2022/02/16	0	31.25	0	0.00	31.40	0	8,817	0.00%
2022/02/15	2	31.33	2	31.50	31.15	0	8,927	0.00%
2022/02/14	5	31.31	0	0.00	31.00	5	8,987	0.06%
2022/02/11	1	32.30	0	0.00	32.30	1	9,029	0.01%
2022/02/10	1	32.70	1	32.70	32.60	0	9,187	0.00%
2022/02/08	2	32.00	5	32.17	32.50	-3	9,355	-0.03%
2022/02/07	0.1	31.55	0	0.00	31.40	0.1	9,539	0.00%
2022/01/26	2	29.93	1.5	30.18	31.00	0.5	9,591	0.01%
2022/01/25	3	30.22	0	0.00	30.00	3	9,759	0.03%
2022/01/24	4	30.41	18	30.39	30.35	-14	10,382	-0.13%
2022/01/21	2	31.65	2	32.40	31.30	0	10,446	0.00%
2022/01/20	0	0.00	1	32.55	32.25	-1	10,595	-0.01%
2022/01/19	0	0.00	0.3	32.35	32.00	-0.3	10,649	0.00%
2022/01/18	5	32.72	30	32.63	32.35	-25	10,669	-0.23%
2022/01/17	0	32.15	2	32.39	32.55	-2	10,683	-0.02%
2022/01/14	33	32.61	1	32.10	32.05	32	10,703	0.30%
2022/01/13	29	33.20	14	33.15	32.85	15	10,675	0.14%
2022/01/12	13	33.67	3	34.00	33.55	10	10,649	0.09%
2022/01/11	60	34.68	9	34.76	34.35	51	10,691	0.48%
2022/01/10	2	34.58	4	34.50	34.20	-2	10,627	-0.02%
2022/01/07	1	34.85	2	34.00	34.10	-1	10,624	-0.01%
2022/01/06	8	35.11	31	35.39	34.65	-23	10,730	-0.21%
2022/01/05	3	36.82	13	36.57	36.00	-10	10,825	-0.09%
2022/01/04	11.3	36.14	5	36.05	36.05	6.3	10,811	0.06%
2022/01/03	3	36.00	2	36.10	35.90	1	10,807	0.01%
2021/12/30	3	36.10	7	36.30	36.20	-4	10,805	-0.04%
2021/12/29	1	36.45	3	36.32	36.35	-2	10,774	-0.02%
2021/12/28	10	36.25	6	36.13	35.50	4	10,747	0.04%
2021/12/27	25.1	36.29	2	36.45	36.30	23.1	10,868	0.21%
2021/12/24	109	35.96	0.3	36.05	36.00	108.7	11,243	0.97%	大買/鉅額交易
2021/12/23	7	36.79	12	36.76	36.70	-5	11,211	-0.04%
2021/12/22	2	37.25	45.3	37.03	37.05	-43.3	11,192	-0.39%
2021/12/21	10	37.04	40	37.21	37.00	-30	11,165	-0.27%
2021/12/20	21	37.59	33	37.93	37.05	-12	11,091	-0.11%
2021/12/17	41	36.88	15	37.15	36.35	26	10,711	0.24%
2021/12/16	41	37.32	44	37.40	37.45	-3	10,512	-0.03%
2021/12/15	31	36.54	21	36.85	36.55	10	10,342	0.10%
2021/12/14	88.5	38.50	87	37.67	36.55	1.5	10,140	0.01%
2021/12/13	117	38.47	112	38.19	37.70	5	9,629	0.05%	大買/大賣/
2021/12/10	70.6	37.52	79	37.50	37.60	-8.4	9,073	-0.09%
2021/12/09	16	35.91	73	36.19	35.80	-57	8,484	-0.67%
2021/12/08	43	35.44	37.5	34.55	35.45	5.5	8,186	0.07%
2021/12/07	15	34.72	15	34.66	34.35	0	8,052	0.00%
2021/12/06	19	35.00	65	34.74	34.65	-46	7,958	-0.58%
2021/12/03	82	34.49	20	34.88	34.05	62	7,745	0.80%
2021/12/02	1	33.10	5	32.92	33.30	-4	7,387	-0.05%
2021/12/01	6	33.58	10	33.64	33.40	-4	7,321	-0.05%
2021/11/30	31	33.90	8	34.12	33.00	23	7,240	0.32%
2021/11/29	7	33.43	13.3	33.41	34.20	-6.3	7,019	-0.09%
2021/11/26	14	36.04	6.3	36.49	35.55	7.7	6,815	0.11%
2021/11/25	30	36.15	17	36.20	36.30	13	6,566	0.20%
2021/11/24	37.6	36.50	58	36.83	37.05	-20.4	6,342	-0.32%
2021/11/23	46	35.66	35	34.85	34.35	11	5,772	0.19%
2021/11/22	1	34.05	1.3	33.24	34.10	-0.3	5,455	-0.01%
2021/11/19	2	32.55	2	32.70	32.30	0	5,384	0.00%
2021/11/18	7	32.85	8	32.89	33.10	-1	5,356	-0.02%
2021/11/17	2	33.00	2	33.30	33.00	0	5,295	0.00%
2021/11/16	4	33.23	5	33.08	32.65	-1	5,292	-0.02%
2021/11/15	2	32.55	2	32.70	32.95	0	5,266	0.00%
2021/11/12	14	31.51	19	31.39	31.75	-5	5,213	-0.10%
2021/11/11	7.1	33.35	3	33.37	33.00	4.1	5,117	0.08%
2021/11/10	16	34.02	7.4	33.99	33.85	8.6	5,084	0.17%
2021/11/09	8	34.25	7	34.30	34.50	1	5,036	0.02%
2021/11/08	4	33.80	2	34.00	33.80	2	4,891	0.04%
2021/11/05	2.1	33.78	0	34.00	33.95	2.1	4,849	0.04%
2021/11/04	28.1	33.58	40.1	34.14	34.30	-12	4,796	-0.25%
2021/11/03	4	32.98	2	32.70	32.40	2	4,609	0.04%
2021/11/02	32.1	32.94	29	33.21	32.95	3.1	4,587	0.07%
2021/11/01	88.2	34.07	23.1	34.85	32.85	65.1	4,443	1.47%
2021/10/29	5.1	32.23	3	31.37	32.10	2	3,932	0.05%
2021/10/28	12	31.46	16.1	31.96	32.10	-4.1	3,851	-0.11%
2021/10/27	5.1	31.06	0	0.00	31.10	5.1	3,697	0.14%
2021/10/26	2.1	29.71	2	29.65	30.45	0.1	3,648	0.00%
2021/10/21	0	0.00	0	30.15	29.90	0	3,714	0.00%
2021/10/20	1	31.25	2	30.55	30.60	-1	3,817	-0.03%
2021/10/19	3.2	31.25	1	30.95	30.95	2.2	3,815	0.06%
2021/10/18	0	31.00	12	30.93	30.60	-12	3,767	-0.32%
2021/10/15	8	31.03	33	30.66	30.55	-25	3,838	-0.65%
2021/10/14	45	30.81	28	30.78	30.70	17	3,934	0.43%
2021/10/13	5	30.35	22.6	30.53	30.40	-17.6	4,192	-0.42%
2021/10/12	13	29.35	5	29.53	29.35	8	4,226	0.19%
2021/10/08	23.3	28.67	8	29.39	28.65	15.3	4,179	0.37%
2021/10/07	1.3	28.54	0	0.00	28.55	1.3	4,166	0.03%
2021/10/06	1	28.70	1	29.10	28.40	0	4,236	0.00%
2021/10/05	5.2	28.32	3	28.05	28.70	2.2	4,439	0.05%
2021/10/04	19	30.42	38	29.26	29.35	-19	4,474	-0.42%
2021/10/01	33.1	31.65	44	31.52	30.45	-10.9	4,314	-0.25%
2021/09/30	2	29.70	14	29.95	29.60	-12	3,959	-0.30%
2021/09/29	17	28.89	27	29.43	28.70	-10	3,933	-0.25%
2021/09/28	3	28.78	15	29.12	28.80	-12	3,956	-0.30%
2021/09/23	4	28.24	0	0.00	28.15	4	4,789	0.08%
2021/09/17	2	29.20	1	29.50	29.00	1	4,873	0.02%
2021/09/16	12	29.04	26	29.47	29.30	-14	4,923	-0.28%
2021/09/15	1	29.00	3	29.15	29.00	-2	4,955	-0.04%
2021/09/14	10	29.55	0	0.00	29.00	10	5,099	0.20%
2021/09/13	18	29.46	17	30.09	29.40	1	5,138	0.02%
2021/09/10	1	28.95	2	28.85	29.25	-1	5,122	-0.02%
2021/09/09	0	0.00	0.7	28.70	28.55	-0.7	5,189	-0.01%
2021/09/08	1.2	28.68	0.3	28.60	28.30	0.9	5,272	0.02%
2021/09/07	4	28.70	1	28.75	28.75	3	5,716	0.05%
2021/09/06	18	29.77	0	0.00	29.25	18	5,828	0.31%
2021/09/03	17.2	30.47	2	30.43	30.50	15.2	5,873	0.26%
2021/09/02	11.6	29.97	1	30.10	29.75	10.6	5,986	0.18%
2021/09/01	1.5	30.38	1	30.55	30.30	0.5	5,995	0.01%
2021/08/31	5	30.52	38	30.03	30.45	-33	6,009	-0.55%
2021/08/30	55	30.63	22	31.15	30.25	33	5,997	0.55%
2021/08/27	34.4	29.59	25	29.80	29.20	9.4	5,910	0.16%
2021/08/25	1	28.80	1	29.15	28.80	0	5,885	0.00%
2021/08/24	4	28.84	1	28.45	28.35	3	5,933	0.05%
2021/08/23	1	29.25	0	0.00	29.10	1	5,969	0.02%
2021/08/20	5	28.74	9.1	28.82	28.50	-4.1	5,996	-0.07%
2021/08/19	4.1	28.77	8	28.38	28.00	-3.9	5,996	-0.07%
2021/08/18	1	27.45	3	28.03	28.60	-2	5,976	-0.03%
2021/08/17	3.3	28.63	3.3	28.17	27.80	0.1	6,028	0.00%
2021/08/16	1	28.40	1	28.25	28.25	0	6,066	0.00%
2021/08/13	0	0.00	2	29.48	29.40	-2	6,074	-0.03%
2021/08/12	3	30.42	5	30.32	30.10	-2	6,183	-0.03%
2021/08/11	14.1	30.48	3	30.23	30.10	11.1	6,278	0.18%
2021/08/10	9	31.51	7	31.64	31.05	2	6,316	0.03%
2021/08/06	4.7	33.01	4	33.04	32.85	0.7	6,457	0.01%
2021/08/05	10.3	33.83	13	33.99	33.60	-2.7	6,500	-0.04%
2021/08/04	26	33.90	23	34.00	33.90	3	6,624	0.05%
2021/08/03	0.1	33.00	0	0.00	32.95	0.1	6,602	0.00%
2021/08/02	2	32.90	4.6	32.57	33.10	-2.6	6,638	-0.04%
2021/07/30	2	32.68	5	32.51	32.15	-3	6,680	-0.04%
2021/07/29	4	32.54	4	32.69	32.60	0	6,801	0.00%
2021/07/28	9.2	32.13	10	32.18	32.20	-0.8	6,828	-0.01%
2021/07/27	9	34.19	11	34.16	33.25	-2	6,907	-0.03%
2021/07/26	14	34.22	12	34.47	34.20	2	6,964	0.03%
2021/07/23	6	33.79	3	33.63	33.30	3	6,903	0.04%
2021/07/22	7	33.57	3	33.42	33.55	4	6,941	0.06%
2021/07/21	9	34.47	2	34.38	33.60	7	6,958	0.10%
2021/07/20	22	34.26	50	34.30	34.35	-28	6,908	-0.41%
2021/07/19	48	34.90	54	35.28	35.05	-6	6,827	-0.09%
2021/07/16	16	34.40	14.8	34.38	33.35	1.2	6,559	0.02%
2021/07/15	8	33.72	9.6	33.75	33.80	-1.6	6,535	-0.02%
2021/07/14	5.3	33.18	7.5	33.22	33.00	-2.2	6,597	-0.03%
2021/07/13	6.6	33.82	6	33.79	33.60	0.6	6,669	0.01%
2021/07/12	21.7	34.38	21.2	34.43	34.65	0.5	6,725	0.01%
2021/07/09	7.6	33.11	6	33.27	33.00	1.6	6,636	0.02%
2021/07/08	0.3	32.35	0	0.00	32.40	0.3	6,993	0.00%
2021/07/07	2.3	33.02	1	33.00	32.35	1.3	7,914	0.02%
2021/07/06	3	33.15	1	32.95	32.95	2	7,967	0.02%
2021/07/05	4	33.31	16	33.28	33.40	-12	8,107	-0.15%
2021/07/02	5.2	33.15	5	32.60	32.55	0.2	8,243	0.00%
2021/07/01	9.1	33.81	4.3	34.33	33.40	4.8	8,362	0.06%
2021/06/30	70.3	34.82	37	34.92	34.85	33.3	8,285	0.40%
2021/06/29	3	32.12	6	32.21	32.20	-3	7,741	-0.04%
2021/06/28	7	31.71	2	31.65	31.60	5	7,777	0.06%
2021/06/25	35	32.52	18	32.32	32.00	17	7,954	0.21%
2021/06/24	7	31.84	4	31.78	32.00	3	8,290	0.04%
2021/06/23	10	32.28	17	32.31	31.50	-7	8,554	-0.08%
2021/06/22	4	31.51	3	31.27	30.60	1	8,677	0.01%
2021/06/21	4	31.44	3	31.58	31.20	1	8,827	0.01%
2021/06/18	2.1	31.65	0	0.00	32.40	2.1	9,178	0.02%
2021/06/17	5	32.50	3	32.40	32.40	2	9,929	0.02%
2021/06/16	50.2	33.41	51	33.50	32.60	-0.8	10,226	-0.01%
2021/06/15	2	31.98	16	31.74	31.55	-14	10,086	-0.14%
2021/06/11	4.1	31.49	4	31.45	31.05	0.1	10,134	0.00%
2021/06/10	32.1	31.81	58	31.75	32.05	-26	10,378	-0.25%
2021/06/09	5	30.55	5.1	30.93	30.30	-0.1	10,742	0.00%
2021/06/08	11	30.78	2	30.75	30.10	9	11,384	0.08%
2021/06/07	2	30.13	1	29.95	29.85	1	12,174	0.01%
2021/06/04	3	30.82	2	30.35	30.35	1	12,473	0.01%
2021/06/02	6	31.57	5	32.00	31.25	1	12,527	0.01%
2021/06/01	5	31.66	7	31.74	32.15	-2	12,512	-0.02%
2021/05/28	29.1	31.11	6.1	31.12	31.05	23	12,523	0.18%
2021/05/27	3	30.78	5	30.80	30.65	-2	12,530	-0.02%
2021/05/26	2	30.65	3	30.64	30.55	-1	12,544	-0.01%
2021/05/25	1	30.75	7.4	31.12	30.50	-6.4	12,578	-0.05%
2021/05/24	8	30.43	10	30.41	30.15	-2	12,699	-0.02%
2021/05/21	5	30.11	1	30.05	29.60	4	12,697	0.03%
2021/05/20	79	31.02	42	31.75	29.40	37	12,735	0.29%
2021/05/19	18	30.57	8.2	29.73	31.20	9.8	12,724	0.08%
2021/05/18	6	28.67	4	29.00	29.60	2	12,658	0.02%
2021/05/17	1	27.05	8	27.38	26.95	-7	12,628	-0.06%
2021/05/14	6	30.86	16	31.30	29.90	-10	12,570	-0.08%
2021/05/13	11	28.74	13	29.02	28.65	-2	12,473	-0.02%
2021/05/12	5.1	29.76	17.3	29.29	28.80	-12.3	12,536	-0.10%
2021/05/11	15	33.06	6	32.70	31.85	9	12,411	0.07%
2021/05/10	7	35.25	13	35.43	35.30	-6	12,408	-0.05%
2021/05/07	9.2	34.59	14	34.87	34.85	-4.8	12,441	-0.04%
2021/05/06	32.6	34.36	32	34.43	35.00	0.6	12,431	0.00%
2021/05/05	12	33.34	5	33.63	32.75	7	12,310	0.06%
2021/05/04	47	34.11	37	33.82	33.05	10	12,308	0.08%
2021/05/03	29.7	37.22	12	36.66	35.80	17.7	12,219	0.14%
2021/04/29	24	36.74	11.3	37.19	36.65	12.7	12,256	0.10%
2021/04/28	28.2	37.74	5	38.03	37.50	23.2	12,275	0.19%
2021/04/27	4	38.16	6	38.34	38.20	-2	12,318	-0.02%
2021/04/26	3	38.25	2	37.95	38.25	1	12,418	0.01%
2021/04/23	12	37.75	10	38.06	37.90	2	12,435	0.02%
2021/04/22	23.8	37.84	12.2	38.60	37.20	11.6	12,431	0.09%
2021/04/21	21.2	39.26	41	38.91	38.85	-19.8	12,342	-0.16%
2021/04/20	13	38.15	20	38.66	38.05	-7	12,238	-0.06%
2021/04/19	15	37.97	6	38.08	37.90	9	12,197	0.07%
2021/04/16	55	39.27	48	39.07	38.40	7	12,152	0.06%
2021/04/15	10	38.25	9	38.41	38.10	1	12,144	0.01%
2021/04/14	80.1	38.52	25	38.51	37.55	55.1	12,439	0.44%
2021/04/13	93	41.47	311.2	42.05	39.30	-218.2	12,106	-1.80%	大賣/鉅額交易
2021/04/12	9.3	39.72	63	39.94	39.35	-53.7	11,238	-0.48%
2021/04/09	37	39.65	26	39.87	39.30	11	11,208	0.10%
2021/04/08	25	39.75	26	39.95	39.35	-1	11,119	-0.01%
2021/04/07	20	39.35	17.9	39.57	39.50	2.1	11,097	0.02%
2021/04/06	6	38.60	8	38.38	38.30	-2	11,063	-0.02%
2021/04/01	12	38.45	10	38.77	38.25	2	11,063	0.02%
2021/03/31	10	39.43	15	39.48	38.90	-5	11,139	-0.04%
2021/03/30	36.9	39.71	28	39.84	39.30	8.9	11,680	0.08%
2021/03/29	72	39.80	112.5	39.77	39.85	-40.4	11,839	-0.34%	大賣/
2021/03/26	62.1	37.80	46	37.91	38.20	16.1	11,521	0.14%
2021/03/25	33	39.75	43	39.71	38.85	-10	11,271	-0.09%
2021/03/24	89	39.52	75	39.30	39.30	14	11,053	0.13%
2021/03/23	151.8	40.54	138	41.23	39.30	13.8	10,912	0.13%	大買/大賣/
2021/03/22	73	41.71	103.7	41.79	41.00	-30.7	10,611	-0.29%	大賣/
2021/03/19	7	35.96	39.2	38.59	39.75	-32.2	9,932	-0.32%
2021/03/18	80	36.94	53	36.88	36.15	27	9,580	0.28%
2021/03/17	12	36.88	31	36.85	36.75	-19	9,302	-0.20%
2021/03/16	58.9	37.13	54	36.97	36.60	4.9	9,178	0.05%
2021/03/15	289	38.09	190	38.02	37.60	99	8,893	1.11%	大買/大賣/
2021/03/12	112	36.73	94.2	37.03	37.00	17.8	8,420	0.21%	大買/
2021/03/11	167	35.74	95	35.33	35.10	72	7,820	0.92%	大買/
2021/03/10	35	33.53	55.4	33.24	34.95	-20.4	7,032	-0.29%
2021/03/09	4	31.66	4	31.54	31.80	0	6,769	0.00%
2021/03/08	11	30.87	0	0.00	30.90	11	6,786	0.16%
2021/03/05	2	31.27	2	31.45	30.85	0	6,837	0.00%
2021/03/04	14	31.67	11	31.95	31.40	3	7,299	0.04%
2021/03/03	0.2	31.30	0	0.00	31.65	0.2	7,389	0.00%
2021/03/02	0	0.00	1	32.30	31.45	-1	7,646	-0.01%
2021/02/26	22.5	31.54	20	31.81	31.90	2.5	8,159	0.03%
2021/02/25	22	31.90	6	31.97	31.60	16	8,510	0.19%
2021/02/24	64.6	32.50	62.6	32.24	31.85	2	8,705	0.02%
2021/02/23	0	0.00	4	31.51	31.10	-4	9,095	-0.04%
2021/02/22	7	31.22	7	31.21	31.30	0	9,636	0.00%
2021/02/19	38	31.03	9	30.71	30.65	29	9,771	0.30%
2021/02/18	26	29.74	26	29.52	29.75	0	10,171	0.00%
2021/02/17	0	0.00	6	28.53	29.15	-6	10,330	-0.06%
2021/02/05	6	28.18	4	28.45	28.15	2	10,595	0.02%
2021/02/04	3	28.55	3	28.37	28.25	0	11,157	0.00%
2021/02/03	9	29.03	6	29.18	28.70	3	11,424	0.03%
2021/02/02	3	27.73	1	27.65	27.75	2	11,465	0.02%
2021/02/01	54	27.21	80	26.75	27.55	-26	11,797	-0.22%
2021/01/29	0	0.00	19	28.19	27.45	-19	12,180	-0.16%
2021/01/28	14	29.46	31	29.31	29.00	-17	12,994	-0.13%
2021/01/27	5.2	30.10	5	30.10	30.10	0.2	13,435	0.00%
2021/01/26	10	30.45	7	30.80	30.60	3	13,612	0.02%
2021/01/25	3	30.73	8	31.26	30.95	-5	13,931	-0.04%
2021/01/22	70	31.36	16	31.44	31.10	54	14,268	0.38%
2021/01/21	35	30.76	21	30.65	30.05	14	14,716	0.10%
2021/01/20	14	31.25	20	31.72	30.80	-6	15,790	-0.04%
2021/01/19	55	32.57	38	32.21	32.05	17	16,551	0.10%
2021/01/18	26.6	30.97	73	31.17	30.80	-46.4	16,693	-0.28%
2021/01/15	50	31.85	14.1	32.21	32.00	35.9	16,881	0.21%
2021/01/14	24	32.62	16	32.61	32.60	8	17,062	0.05%
2021/01/13	40	32.85	12	33.03	32.60	28	17,257	0.16%
2021/01/12	45	33.32	11	33.63	33.05	34	17,699	0.19%
2021/01/11	41	34.32	10.5	34.07	34.10	30.5	18,358	0.17%
2021/01/08	99	34.15	21	34.58	34.15	78	19,115	0.41%
2021/01/07	92	35.21	71	35.28	34.35	21	20,158	0.10%
2021/01/06	22.7	33.03	21	33.08	33.20	1.7	20,909	0.01%
2021/01/05	52	34.30	12	34.84	34.05	40	21,609	0.19%
2021/01/04	44	34.59	25	35.18	34.55	19	22,512	0.08%
2020/12/31	19.2	35.08	42	35.13	34.60	-22.8	23,373	-0.10%
2020/12/30	24	35.02	69	34.85	35.55	-45	24,449	-0.18%
2020/12/29	91	34.22	24	34.51	34.45	67	25,099	0.27%
2020/12/28	4	33.70	30	34.26	33.55	-26	25,247	-0.10%
2020/12/25	11.2	34.31	17	34.61	34.05	-5.8	25,367	-0.02%
2020/12/24	151.7	35.04	159.1	35.58	34.30	-7.4	25,417	-0.03%	大買/大賣/
2020/12/23	78.1	33.63	61.3	34.20	34.75	16.8	25,128	0.07%
2020/12/22	121	32.80	7.7	32.77	31.60	113.3	25,229	0.45%	大買/鉅額交易
2020/12/21	8	32.94	3	32.95	32.85	5	25,615	0.02%
2020/12/18	9	33.23	6	33.40	33.00	3	26,041	0.01%
2020/12/17	9.2	33.08	6	33.27	32.95	3.2	26,688	0.01%
2020/12/16	8	33.91	25	34.30	33.50	-17	27,316	-0.06%
2020/12/15	43.7	34.14	12	34.49	33.00	31.7	28,221	0.11%
2020/12/14	11.2	33.45	1.6	33.16	34.00	9.6	28,548	0.03%
2020/12/11	2	33.18	14.5	32.45	32.65	-12.5	29,519	-0.04%
2020/12/10	37	33.57	49.4	33.59	33.35	-12.4	30,864	-0.04%
2020/12/09	37	34.84	7	34.86	34.60	30	31,102	0.10%
2020/12/08	21	34.59	0	0.00	34.55	21	31,713	0.07%
2020/12/07	19	33.83	14	33.93	35.15	5	31,864	0.02%
2020/12/04	37	34.83	0	0.00	34.50	37	32,016	0.12%
2020/12/03	5	35.09	9.2	35.34	35.10	-4.2	32,139	-0.01%
2020/12/02	41.7	35.89	7	35.70	35.35	34.7	32,229	0.11%
2020/12/01	16.2	37.00	8	36.84	37.00	8.2	32,388	0.03%
2020/11/30	84.2	37.62	39.7	37.23	38.10	44.5	32,581	0.14%
2020/11/27	38.1	36.38	41.1	36.25	36.00	-3	32,210	-0.01%
2020/11/26	24.1	36.57	37	36.62	35.90	-12.9	32,229	-0.04%
2020/11/25	160	36.19	99.2	36.28	36.40	60.8	32,332	0.19%	大買/
2020/11/24	92	35.56	111	35.15	35.50	-19	31,994	-0.06%	大賣/
2020/11/23	185.3	34.67	30	34.82	34.50	155.3	32,096	0.48%	大買/鉅額交易
2020/11/20	100	35.10	103	35.06	34.80	-3	32,402	-0.01%	大賣/
2020/11/19	166.1	34.36	583.2	34.43	34.00	-417.2	32,534	-1.28%	大買/大賣/鉅額交易
2020/11/18	36	32.92	41	32.76	33.00	-5	32,354	-0.02%
2020/11/17	95	33.25	82.4	32.75	33.00	12.7	33,304	0.04%
2020/11/16	38.1	32.36	20	32.39	31.70	18.1	32,892	0.05%
2020/11/13	100	32.11	105	31.94	32.65	-5	32,813	-0.02%	大賣/
2020/11/12	165	32.35	145	32.57	32.50	20	33,003	0.06%	大買/大賣/
2020/11/11	117	34.36	70	34.34	34.10	47	32,508	0.14%	大買/
2020/11/10	155.8	35.69	25.2	35.84	35.35	130.6	32,348	0.40%	大買/鉅額交易
2020/11/09	134.2	36.36	163	36.14	36.00	-28.8	32,317	-0.09%	大買/大賣/
2020/11/06	287	36.04	148	36.18	35.40	139	32,034	0.43%	大買/大賣/鉅額交易
2020/11/05	442	36.36	491.3	36.53	36.10	-49.3	31,611	-0.16%	大買/大賣/
2020/11/04	139	35.21	109	34.77	34.30	30	30,894	0.10%	大買/大賣/
2020/11/03	51.7	35.31	45.7	35.54	35.40	6	30,472	0.02%
2020/11/02	124	36.08	160	36.69	35.35	-36	30,323	-0.12%	大買/大賣/
2020/10/30	164.2	37.77	115.1	37.28	37.40	49.1	30,027	0.16%	大買/大賣/
2020/10/29	200	38.71	310	39.12	38.10	-110	29,711	-0.37%	大買/大賣/鉅額交易
2020/10/28	433	40.54	338.3	40.68	39.00	94.7	29,146	0.32%	大買/大賣/
2020/10/27	206.5	39.52	192	39.41	39.35	14.4	28,072	0.05%	大買/大賣/
2020/10/26	43	37.71	25.7	37.76	37.80	17.3	27,342	0.06%
2020/10/23	19	37.34	25	37.20	37.25	-6	27,095	-0.02%
2020/10/22	102	37.51	79	37.42	37.00	23	26,977	0.09%	大買/
2020/10/21	48.4	38.28	35	38.20	37.90	13.4	26,859	0.05%
2020/10/20	101.7	38.77	84.7	38.76	38.25	17	26,828	0.06%	大買/
2020/10/19	185	38.15	185.3	38.36	38.10	-0.3	26,504	0.00%	大買/大賣/
2020/10/16	260	38.82	163.5	38.35	37.80	96.5	25,895	0.37%	大買/大賣/
2020/10/15	256.8	41.57	203	41.25	40.35	53.8	25,497	0.21%	大買/大賣/
2020/10/14	246.3	43.02	357	42.89	41.60	-110.7	24,606	-0.45%	大買/大賣/鉅額交易
2020/10/13	242.3	41.33	279.7	41.41	41.25	-37.3	23,730	-0.16%	大買/大賣/
2020/10/12	208	42.90	185	42.79	41.95	23	23,050	0.10%	大買/大賣/
2020/10/08	352.4	42.28	244	42.10	41.50	108.3	22,120	0.49%	大買/大賣/鉅額交易
2020/10/07	227.6	42.91	225.7	42.58	42.00	1.9	21,241	0.01%	大買/大賣/
2020/10/06	128.1	41.33	105.3	41.86	41.45	22.7	20,191	0.11%	大買/大賣/
2020/10/05	61.5	39.24	60	39.07	38.85	1.5	19,439	0.01%
2020/09/30	8	36.81	54.5	38.16	38.55	-46.5	19,120	-0.24%
2020/09/29	54.7	36.58	96.3	36.27	35.05	-41.6	18,942	-0.22%
2020/09/28	68.4	38.48	10.8	38.48	37.30	57.6	18,747	0.31%
2020/09/16	198.3	23.88	33	23.94	24.50	165.3	18,396	0.90%	大買/鉅額交易
2020/09/15	186	24.32	137	24.48	24.30	49	18,015	0.27%	大買/大賣/
2020/09/14	131	22.75	119	23.01	23.05	12	17,732	0.07%	大買/大賣/
2020/09/11	252.1	24.39	219	24.14	24.20	33.1	17,271	0.19%	大買/大賣/
2020/09/10	167	26.23	161	26.34	25.90	6	16,583	0.04%	大買/大賣/
2020/09/09	200	25.22	224	25.17	26.65	-24	15,913	-0.15%	大買/大賣/
2020/09/08	117	26.53	100	26.14	25.20	17	14,950	0.11%	大買/
2020/09/07	244	28.27	342	28.12	27.95	-98	14,524	-0.67%	大買/大賣/
2020/09/04	359	26.91	181	27.67	27.90	178	13,557	1.31%	大買/大賣/鉅額交易
2020/09/03	31	25.14	22	25.31	25.40	9	12,205	0.07%
2020/09/02	106	21.38	48	21.00	23.10	58	11,941	0.49%	大買/
2020/09/01	31	21.65	55	21.31	21.00	-24	11,347	-0.21%
2020/08/31	33	22.03	8	21.48	22.25	25	11,185	0.22%
2020/08/28	28	20.46	15	20.18	20.50	13	11,026	0.12%
2020/08/27	50	19.91	22	19.60	19.40	28	11,029	0.25%
2020/08/26	64	19.76	29	19.46	19.85	35	10,968	0.32%
2020/08/25	17	18.46	161	18.44	19.45	-144	10,742	-1.34%	大賣/鉅額交易
2020/08/24	74	17.38	20	17.63	17.70	54	10,470	0.52%
2020/08/21	136	17.29	41	17.54	17.40	95	10,357	0.92%	大買/
2020/08/20	155	15.93	40	15.70	17.40	115	10,198	1.13%	大買/鉅額交易
2020/08/19	64	16.87	87	16.77	16.50	-23	9,809	-0.23%
2020/08/18	77	18.08	60	18.19	18.30	17	9,618	0.18%
2020/08/17	102	17.67	17	16.81	18.30	85	9,145	0.93%	大買/
2020/08/14	79	15.79	30	15.55	16.80	49	8,644	0.57%
2020/08/13	88	14.78	91	15.27	15.30	-3	7,957	-0.04%
2020/08/12	65	13.23	10	13.04	13.95	55	7,562	0.73%
2020/08/10	5	11.55	0	0.00	11.55	5	6,482	0.08%
2020/08/07	10	10.27	12	10.24	10.50	-2	6,628	-0.03%
2020/08/06	0	0.00	5	9.56	9.56	-5	6,230	-0.08%
2020/08/05	4	9.66	17	9.57	9.68	-13	6,204	-0.21%
2020/08/04	0	0.00	6	9.49	9.61	-6	6,243	-0.10%
2020/08/03	3	9.35	0	0.00	9.06	3	6,128	0.05%
2020/07/31	1	9.07	1	8.89	9.05	0	6,076	0.00%
2020/07/30	1	9.00	0	0.00	9.08	1	6,013	0.02%
2020/07/29	2	8.50	2	8.76	8.76	0	5,835	0.00%
2020/07/28	0.2	7.96	6	7.91	7.97	-5.8	5,765	-0.10%
2020/07/27	1	8.28	16	8.48	8.22	-15	5,711	-0.26%
2020/07/24	1	8.61	7	8.85	8.51	-6	5,646	-0.11%
2020/07/23	2	8.75	1	9.00	8.78	1	5,569	0.02%
2020/07/22	26	8.92	3	9.05	8.94	23	5,502	0.42%
2020/07/21	6	9.14	20	8.91	8.90	-14	5,397	-0.26%
2020/07/20	0	0.00	1	9.15	9.03	-1	5,255	-0.02%
2020/07/17	4	9.12	6	9.05	9.15	-2	5,197	-0.04%
2020/07/16	0	0.00	2	9.97	9.70	-2	5,053	-0.04%
2020/07/15	49	9.89	4	10.00	9.60	45	4,921	0.91%
2020/07/14	0	0.00	15	9.43	9.50	-15	4,719	-0.32%
2020/07/13	13	9.03	9	9.08	9.01	4	4,537	0.09%
2020/07/10	14	9.55	214	9.70	9.42	-200	4,430	-4.51%	大賣/鉅額交易
2020/07/09	44	9.03	1	9.27	9.27	43	4,009	1.07%
2020/07/08	11	8.44	11	8.39	8.43	0	3,713	0.00%
2020/07/07	12	8.00	14	7.83	7.71	-2	3,394	-0.06%
2020/07/06	9	7.86	3	7.84	7.79	6	3,285	0.18%
2020/07/03	4	7.85	10	7.85	7.80	-6	3,260	-0.18%
2020/07/02	7	7.81	45	7.86	7.97	-38	3,210	-1.18%
2020/07/01	5	7.38	0	0.00	7.65	5	3,115	0.16%
2020/06/24	0.3	7.17	0	0.00	7.17	0.3	3,016	0.01%
2020/06/23	15	7.19	0	0.00	7.20	15	3,066	0.49%
2020/06/22	1	7.26	0	0.00	7.26	1	3,082	0.03%
2020/06/19	1	7.64	17	7.61	7.57	-16	3,043	-0.53%
2020/06/18	17	7.11	0	0.00	7.11	17	2,881	0.59%
2020/06/16	0	0.00	4	7.10	7.11	-4	3,011	-0.13%
2020/06/15	80	7.05	12	7.13	7.17	68	3,047	2.23%
2020/06/12	13	7.07	2	7.03	7.14	11	3,049	0.36%
2020/06/11	4	7.48	5	7.50	7.31	-1	3,024	-0.03%
2020/06/10	1	7.50	2	7.48	7.48	-1	3,018	-0.03%
2020/06/09	0	0.00	15	7.58	7.48	-15	3,054	-0.49%
2020/06/08	2	7.69	16	7.79	7.64	-14	3,083	-0.45%
2020/06/04	20	7.53	0	0.00	7.60	20	3,057	0.65%
2020/06/03	15	7.88	10	7.76	7.77	5	3,015	0.17%
2020/06/02	5	7.06	8	7.16	7.61	-3	2,847	-0.11%
2020/06/01	2	6.90	0	0.00	6.92	2	2,769	0.07%
2020/05/29	1	6.88	0	0.00	6.86	1	2,758	0.04%
2020/05/26	10	7.01	1	7.03	7.01	9	2,748	0.33%
2020/05/22	1	7.03	0	0.00	7.01	1	2,700	0.04%
2020/05/21	7	7.26	2	7.12	7.24	5	2,690	0.19%
2020/05/20	0	0.00	1	6.92	6.95	-1	2,638	-0.04%
2020/05/19	2	6.92	0	0.00	6.94	2	2,617	0.08%
2020/05/18	3	6.87	25	7.06	6.85	-22	2,595	-0.85%
2020/05/15	21	7.33	11	7.35	7.30	10	2,525	0.40%
2020/05/14	12	7.58	20	7.57	7.60	-8	2,456	-0.33%
2020/05/13	4	6.90	3	7.14	7.34	1	2,183	0.05%
2020/05/12	4	6.62	10	6.87	6.68	-6	2,096	-0.29%
2020/05/11	10	6.78	8	6.88	6.77	2	2,032	0.10%
2020/05/08	7	6.34	5	6.34	6.34	2	1,858	0.11%
2020/05/07	0	0.00	6	5.77	5.77	-6	1,858	-0.32%
2020/05/06	1	5.25	0	0.00	5.25	1	1,836	0.05%
2020/05/05	5	5.32	0	0.00	5.28	5	1,848	0.27%
2020/04/30	2	5.40	0	0.00	5.45	2	1,858	0.11%
2020/04/27	2	5.37	0	0.00	5.34	2	1,931	0.10%
2020/04/21	3	5.30	4	5.41	5.29	-1	1,960	-0.05%
2020/04/17	1	5.60	0	0.00	5.57	1	2,009	0.05%
2020/04/15	12	5.47	1	5.40	5.45	11	1,981	0.56%
2020/04/14	4	5.20	3	5.21	5.23	1	1,969	0.05%
2020/04/13	0	5.14	4	5.20	5.14	-4	1,979	-0.20%
2020/04/10	2	5.23	0	0.00	5.24	2	1,986	0.10%
2020/04/09	0	0.00	13	5.32	5.25	-13	1,998	-0.65%
2020/04/08	10	5.28	2	5.24	5.23	8	1,991	0.40%
2020/04/07	3	5.10	2	5.07	5.06	1	1,987	0.05%
2020/04/06	0	0.00	1	5.05	5.00	-1	2,042	-0.05%
2020/03/31	2	4.91	0	0.00	4.85	2	2,028	0.10%
2020/03/27	5	5.09	2	5.20	5.01	3	2,013	0.15%
2020/03/26	0	0.00	8	4.69	4.85	-8	1,952	-0.41%
2020/03/25	1	4.41	0	0.00	4.41	1	1,943	0.05%
2020/03/20	5	4.31	0	0.00	4.20	5	1,912	0.26%
2020/03/19	2	4.33	3	4.75	4.33	-1	1,816	-0.06%
2020/03/18	0	0.00	3	4.93	4.81	-3	1,783	-0.17%
2020/03/17	1	4.46	1	4.74	4.69	0	1,764	0.00%
2020/03/16	12	5.04	1	5.25	4.90	11	1,748	0.63%
2020/03/13	21	5.15	3	5.15	5.19	18	1,722	1.04%
2020/03/12	8	5.80	3	5.74	5.67	5	1,685	0.30%
2020/03/11	0	0.00	1	6.22	6.25	-1	1,647	-0.06%
2020/03/10	16	6.19	12	6.23	6.26	4	1,680	0.24%
2020/03/09	63	6.61	0	0.00	6.45	63	1,648	3.82%
2020/03/06	2	6.83	0	0.00	6.83	2	1,634	0.12%
2020/03/04	16	6.81	0	0.00	6.82	16	1,669	0.96%
2020/03/02	10	6.81	0	0.00	6.78	10	1,677	0.60%
2020/02/27	2	6.96	0	0.00	6.96	2	1,663	0.12%
2020/02/26	3	7.16	0	0.00	7.11	3	1,655	0.18%
2020/02/25	0	7.15	2	7.19	7.14	-2	1,659	-0.12%
2020/02/24	1	7.20	0	0.00	7.20	1	1,656	0.06%
2020/02/21	0	0.00	5	7.49	7.46	-5	1,639	-0.31%
2020/02/20	0	7.50	3	7.53	7.53	-3	1,631	-0.18%
2020/02/19	8	7.56	0	0.00	7.49	8	1,624	0.49%
2020/02/13	0	7.45	0	0.00	7.45	0	1,599	0.00%
2020/02/11	0	7.35	0	0.00	7.40	0	1,607	0.00%
2020/02/10	0	0.00	12	7.39	7.52	-12	1,623	-0.74%
2020/02/07	3	7.01	0	0.00	7.01	3	1,583	0.19%
2020/02/06	1	7.16	0	0.00	7.15	1	1,585	0.06%
2020/02/05	3	7.12	0	0.00	7.09	3	1,578	0.19%
2020/02/04	0	0.00	2	7.15	7.14	-2	1,569	-0.13%
2020/02/03	4	6.94	0	0.00	6.93	4	1,591	0.25%
2020/01/31	3	7.35	0	0.00	7.33	3	1,575	0.19%
2020/01/30	14	7.46	2	7.46	7.39	12	1,574	0.76%
2020/01/20	0	0.00	2	8.25	8.21	-2	1,526	-0.13%
2020/01/14	1	8.20	0	0.00	8.20	1	1,536	0.07%
2020/01/13	0	8.27	4	8.35	8.29	-4	1,524	-0.26%
2020/01/02	0	0.00	5	8.23	8.22	-5	1,571	-0.32%
2019/12/31	2	8.15	0	0.00	8.15	2	1,564	0.13%
2019/12/30	5	8.26	2	8.53	8.22	3	1,556	0.19%
2019/12/26	0	0.00	1	8.16	8.20	-1	1,488	-0.07%
2019/12/23	4	8.19	0	0.00	8.15	4	1,530	0.26%
2019/12/20	0	0.00	2	8.24	8.28	-2	1,536	-0.13%
2019/12/18	0	8.00	0	0.00	8.00	0	1,560	0.00%
2019/12/17	0	7.98	0	0.00	7.97	0	1,567	0.00%
2019/12/16	0	7.98	0	0.00	7.96	0	1,596	0.00%
2019/12/13	2	8.02	8	7.95	7.97	-6	1,595	-0.38%
2019/12/12	2	8.10	0	0.00	8.10	2	1,586	0.13%
2019/12/11	1	8.24	2	8.23	8.18	-1	1,608	-0.06%
2019/12/06	14	8.10	0	0.00	8.09	14	1,711	0.82%
2019/12/05	6	8.17	0	0.00	8.16	6	1,731	0.35%
2019/12/04	0	0.00	2	8.38	8.33	-2	1,716	-0.12%
2019/12/02	2	8.19	0	0.00	8.22	2	1,754	0.11%
2019/11/29	3	8.50	0	0.00	8.42	3	1,762	0.17%
2019/11/28	2	8.71	0	0.00	8.66	2	1,767	0.11%
2019/11/27	1	8.78	0	0.00	8.78	1	1,817	0.06%
2019/11/21	0	0.00	7	8.90	8.88	-7	1,971	-0.36%
2019/11/20	0	8.80	0	0.00	8.85	0	2,015	0.00%
2019/11/13	0	0.00	2	8.97	8.98	-2	2,225	-0.09%
2019/11/12	0	0.00	2	8.80	8.83	-2	2,325	-0.09%
2019/11/11	2	8.97	0	0.00	8.88	2	2,600	0.08%
2019/11/08	9	9.09	0	0.00	9.11	9	2,737	0.33%
2019/11/07	0	0.00	6	9.08	9.05	-6	3,043	-0.20%
2019/11/06	0	0.00	14	9.23	9.20	-14	3,096	-0.45%
2019/11/04	0	0.00	7	9.51	9.35	-7	3,357	-0.21%
2019/11/01	15	9.45	0	0.00	9.39	15	3,505	0.43%
2019/10/31	0	0.00	6	9.56	9.53	-6	3,707	-0.16%
2019/10/30	0	0.00	6	9.39	9.38	-6	3,981	-0.15%
2019/10/28	17	9.32	0	0.00	9.31	17	4,795	0.35%
2019/10/24	6	9.43	0	0.00	9.37	6	5,009	0.12%
2019/10/18	0	0.00	16	9.40	9.44	-16	4,995	-0.32%
2019/10/17	0	9.37	10	9.51	9.44	-10	5,029	-0.20%
2019/10/16	28	9.60	0	0.00	9.70	28	5,020	0.56%
2019/10/02	1	9.46	10	9.48	9.40	-9	5,002	-0.18%
2019/10/01	5	9.40	0	0.00	9.54	5	5,022	0.10%
2019/09/27	1	9.40	1	9.41	9.38	0	5,087	0.00%
2019/09/25	1	9.70	2	9.73	9.65	-1	5,100	-0.02%
2019/09/23	2	9.98	6	10.00	9.98	-4	5,073	-0.08%
2019/09/20	7	9.45	0	0.00	9.41	7	5,016	0.14%
2019/09/19	0	0.00	6	9.17	9.23	-6	5,003	-0.12%
2019/09/05	0	9.85	1	9.93	9.89	-1	4,910	-0.02%
2019/09/03	0	0.00	1	9.99	9.96	-1	4,886	-0.02%
2019/09/02	1	9.97	0	0.00	10.15	1	4,865	0.02%
2019/08/29	0	0.00	1	10.00	9.88	-1	4,791	-0.02%
2019/08/28	2	9.92	0	0.00	9.92	2	4,763	0.04%
2019/08/27	6	10.18	0	0.00	9.71	6	4,737	0.13%
2019/08/26	3	10.03	170	10.15	10.00	-167	4,682	-3.57%	大賣/鉅額交易
2019/08/22	0	0.00	1	10.65	10.50	-1	4,609	-0.02%
2019/08/16	10	10.85	0	0.00	10.70	10	4,450	0.22%
2019/08/15	1	10.40	19	10.35	10.80	-18	4,413	-0.41%
2019/08/14	8	11.44	69	11.38	10.85	-61	4,315	-1.41%
2019/08/13	15	11.96	7	11.85	11.95	8	4,044	0.20%
2019/08/12	79	11.79	17	11.99	12.15	62	3,899	1.59%
2019/08/08	14	10.95	17	10.88	11.05	-3	3,598	-0.08%
2019/08/07	23	11.14	33	11.06	10.90	-10	3,540	-0.28%
2019/08/06	34	10.68	24	10.51	11.10	10	3,439	0.29%
2019/08/05	15	11.00	25	11.05	10.70	-10	3,307	-0.30%
2019/08/02	25	11.32	4	11.33	11.30	21	3,176	0.66%
2019/08/01	47	11.38	2	11.45	11.60	45	3,000	1.50%
2019/07/31	26	10.97	14	10.87	10.95	12	2,708	0.44%
2019/07/30	58	10.80	41	10.73	11.05	17	2,479	0.69%
2019/07/29	21	10.02	7	9.91	10.05	14	1,934	0.72%
2019/07/26	8	9.05	2	9.15	9.15	6	1,766	0.34%
2019/07/25	10	8.95	0	0.00	8.92	10	1,730	0.58%
2019/07/24	0	0.00	1	8.81	8.79	-1	1,743	-0.06%
2019/07/22	11	8.74	0	0.00	8.72	11	1,793	0.61%
2019/07/19	0	0.00	3	8.68	8.69	-3	1,805	-0.17%
2019/07/18	10	8.87	0	0.00	8.80	10	1,780	0.56%
2019/07/17	3	9.00	0	0.00	8.92	3	1,774	0.17%
2019/07/15	10	8.99	0	0.00	8.97	10	1,850	0.54%
2019/07/12	2	8.96	12	9.02	8.95	-10	1,870	-0.53%
2019/07/11	0	0.00	3	9.16	9.06	-3	1,888	-0.16%
2019/07/09	0	0.00	10	8.92	8.88	-10	1,905	-0.52%
2019/07/08	2	8.95	10	8.90	8.87	-8	1,929	-0.41%
2019/07/05	22	9.07	0	0.00	9.08	22	2,001	1.10%
2019/07/04	28	9.14	2	9.18	9.18	26	2,060	1.26%
2019/07/03	0	0.00	16	8.91	8.89	-16	2,111	-0.76%
2019/07/01	0	0.00	8	8.66	8.68	-8	2,179	-0.37%
2019/06/25	3	8.51	0	0.00	8.46	3	2,359	0.13%
2019/06/21	10	8.67	0	0.00	8.63	10	2,459	0.41%
2019/06/20	0	0.00	6	8.71	8.79	-6	2,520	-0.24%
2019/06/14	3	8.51	0	0.00	8.52	3	2,807	0.11%
2019/06/13	0	0.00	3	8.61	8.61	-3	2,918	-0.10%
2019/06/12	0	0.00	1	8.23	8.24	-1	2,970	-0.03%
2019/06/10	1	8.07	0	0.00	8.09	1	3,061	0.03%
2019/06/05	0	0.00	11	8.17	8.10	-11	3,253	-0.34%
2019/06/03	10	8.10	0	0.00	8.09	10	3,463	0.29%
2019/05/21	1	7.97	0	0.00	8.05	1	4,119	0.02%
2019/05/17	0	0.00	7	8.18	8.00	-7	4,389	-0.16%
2019/05/13	1	8.00	8	8.24	7.95	-7	5,056	-0.14%
2019/05/10	1	8.24	1	8.16	8.17	0	5,095	0.00%
2019/05/09	7	8.49	0	0.00	8.35	7	5,148	0.14%
2019/05/08	6	8.67	0	0.00	8.70	6	5,171	0.12%
2019/05/07	5	8.82	6	8.80	8.78	-1	5,250	-0.02%
2019/05/06	0	0.00	5	8.61	8.41	-5	5,312	-0.09%
2019/05/02	0	0.00	1	8.68	8.72	-1	5,498	-0.02%
2019/04/30	5	8.60	0	0.00	8.54	5	5,628	0.09%
2019/04/29	3	8.67	13	8.65	8.55	-10	5,709	-0.18%
2019/04/26	4	8.95	9	8.98	8.86	-5	5,860	-0.09%
2019/04/25	5	9.01	58	8.99	9.00	-53	6,396	-0.83%
2019/04/24	10	8.97	0	0.00	8.91	10	6,566	0.15%
2019/04/23	5	9.01	20	8.97	8.99	-15	6,622	-0.23%
2019/04/22	6	9.18	0	0.00	9.05	6	6,689	0.09%
2019/04/19	10	9.08	5	9.10	9.09	5	6,675	0.07%
2019/04/18	75	8.88	3	9.11	8.84	72	6,690	1.08%
2019/04/17	0	0.00	20	8.86	9.04	-20	6,704	-0.30%
2019/04/16	9	8.92	0	0.00	8.92	9	6,680	0.13%
2019/04/15	3	8.99	3	9.01	9.01	0	6,733	0.00%
2019/04/12	5	8.92	0	0.00	8.81	5	6,748	0.07%
2019/04/11	8	9.05	3	9.06	9.02	5	6,786	0.07%
2019/04/10	42	8.94	83	8.88	9.06	-41	6,824	-0.60%
2019/04/09	42	8.86	8	8.83	8.90	34	7,020	0.48%
2019/04/08	22	8.70	14	8.70	8.71	8	6,930	0.12%
2019/04/03	3	8.50	5	8.47	8.53	-2	6,845	-0.03%
2019/04/01	5	8.38	1	8.43	8.51	4	6,841	0.06%
2019/03/29	1	8.30	1	8.37	8.30	0	6,790	0.00%
2019/03/28	2	8.35	0	0.00	8.40	2	6,810	0.03%
2019/03/26	2	8.65	3	8.56	8.57	-1	6,927	-0.01%
2019/03/25	4	8.47	3	8.43	8.47	1	6,976	0.01%
2019/03/21	9	8.76	0	0.00	8.84	9	6,949	0.13%
2019/03/20	34	9.03	35	9.09	9.03	-1	6,911	-0.01%
2019/03/19	34	8.97	39	8.90	9.05	-5	6,907	-0.07%
2019/03/18	23	8.81	16	9.00	8.84	7	6,854	0.10%
2019/03/15	43	9.08	44	9.10	9.00	-1	6,845	-0.01%
2019/03/14	12	9.01	14	9.06	9.01	-2	6,805	-0.03%
2019/03/13	12	9.09	21	9.13	9.04	-9	6,900	-0.13%
2019/03/12	11	9.11	6	9.14	9.09	5	6,939	0.07%
2019/03/11	5	9.02	7	9.03	8.97	-2	6,949	-0.03%
2019/03/08	9	9.03	0	0.00	9.00	9	7,016	0.13%
2019/03/07	29	9.36	27	9.36	9.20	2	7,230	0.03%
2019/03/06	4	9.23	7	9.25	9.22	-3	7,342	-0.04%
2019/03/05	46	9.29	46	9.18	9.18	0	7,748	0.00%
2019/03/04	2	9.09	6	9.09	9.08	-4	7,809	-0.05%
2019/02/27	18	9.11	20	9.12	9.09	-2	8,124	-0.02%
2019/02/26	8	9.15	0	0.00	9.09	8	8,416	0.10%
2019/02/25	0	0.00	4	9.06	9.06	-4	8,411	-0.05%
2019/02/22	6	9.09	6	9.15	9.04	0	8,446	0.00%
2019/02/20	11	9.30	6	9.37	9.27	5	8,490	0.06%
2019/02/19	10	9.33	10	9.49	9.26	0	8,531	0.00%
2019/02/18	12	9.12	12	9.15	9.13	0	8,460	0.00%
2019/02/15	22	9.39	2	9.45	9.03	20	8,634	0.23%
2019/02/14	10	9.52	12	9.52	9.71	-2	8,469	-0.02%
2019/02/13	0	0.00	1	9.12	8.83	-1	8,226	-0.01%
2019/02/11	0	8.80	6	8.88	8.80	-6	8,327	-0.07%
2019/01/30	5	8.96	4	9.02	8.93	1	8,456	0.01%
2019/01/29	3	9.08	0	0.00	9.08	3	8,738	0.03%
2019/01/28	0	0.00	5	9.18	9.18	-5	8,877	-0.06%
2019/01/25	0	0.00	3	9.10	9.06	-3	8,926	-0.03%
2019/01/24	3	9.06	0	0.00	9.00	3	8,916	0.03%
2019/01/23	0	0.00	2	9.09	8.91	-2	8,901	-0.02%
2019/01/22	5	8.98	5	9.11	8.81	0	8,855	0.00%
2019/01/21	10	9.21	6	9.35	9.08	4	8,823	0.05%
2019/01/18	41	9.46	64	9.37	9.30	-23	8,889	-0.26%
2019/01/17	39	9.60	10	9.67	9.28	29	8,843	0.33%
2019/01/16	16	9.02	27	9.16	9.18	-11	8,358	-0.13%
2019/01/15	19	8.35	29	8.48	8.35	-10	8,270	-0.12%
2019/01/14	0	8.36	0	0.00	8.41	0	8,288	0.00%
2019/01/10	2	8.31	2	8.43	8.21	0	8,458	0.00%
2019/01/09	2	8.32	13	8.32	8.35	-11	8,522	-0.13%
2019/01/08	0	0.00	1	8.28	8.20	-1	8,620	-0.01%
2019/01/07	4	8.28	4	8.32	8.23	0	8,731	0.00%
2019/01/04	3	8.15	6	8.22	8.22	-3	8,790	-0.03%
2019/01/03	1	8.30	9	8.35	8.29	-8	8,907	-0.09%
2019/01/02	3	8.43	2	8.61	8.31	1	8,970	0.01%
2018/12/28	46	8.29	52	8.05	8.50	-6	8,936	-0.07%
2018/12/27	0	0.00	15	7.94	7.94	-15	8,897	-0.17%
2018/12/26	55	7.22	55	7.26	7.22	0	8,929	0.00%
2018/12/25	37	7.24	37	7.18	7.24	0	9,020	0.00%
2018/12/24	9	7.37	3	7.27	7.40	6	9,147	0.07%
2018/12/22	55	7.26	50	7.17	7.26	5	9,197	0.05%
2018/12/21	32	7.23	41	7.13	7.25	-9	9,231	-0.10%
2018/12/20	20	7.06	13	7.52	6.99	7	9,214	0.08%
2018/12/19	20	7.63	30	7.61	7.56	-10	9,164	-0.11%
2018/12/18	18	7.74	7	7.59	7.61	11	9,251	0.12%
2018/12/17	35	8.04	32	8.10	8.04	3	9,248	0.03%
2018/12/14	7	8.25	4	8.26	8.11	3	9,651	0.03%
2018/12/13	22	8.53	22	8.61	8.54	0	9,747	0.00%
2018/12/11	65	8.49	62	8.59	8.45	3	9,821	0.03%
2018/12/10	33	8.51	33	8.62	8.48	0	9,831	0.00%
2018/12/07	15	8.40	21	8.38	8.40	-6	9,771	-0.06%
2018/12/06	11	8.61	8	8.79	8.21	3	9,780	0.03%
2018/12/05	42	8.82	57	8.82	8.81	-15	9,711	-0.15%
2018/12/04	18	9.02	18	8.94	9.02	0	9,728	0.00%
2018/12/03	53	8.83	53	8.87	8.85	0	9,707	0.00%
2018/11/30	13	8.81	20	9.28	8.71	-7	9,629	-0.07%
2018/11/29	22	9.22	37	9.24	9.18	-15	9,398	-0.16%
2018/11/28	23	9.20	14	9.06	9.19	9	9,225	0.10%
2018/11/27	14	8.48	14	8.43	8.52	0	9,003	0.00%
2018/11/26	38	8.28	24	8.27	8.40	14	9,102	0.15%
2018/11/23	5	8.13	7	8.23	8.23	-2	8,841	-0.02%
2018/11/22	4	7.49	3	7.74	7.49	1	8,542	0.01%
2018/11/21	4	7.63	5	7.60	7.59	-1	8,496	-0.01%
2018/11/19	1	7.83	8	7.78	7.83	-7	8,348	-0.08%
2018/11/16	2	7.70	1	7.78	7.70	1	8,461	0.01%
2018/11/15	65	8.23	71	8.02	8.00	-6	8,483	-0.07%
2018/11/14	5	8.44	17	8.35	8.33	-12	8,627	-0.14%
2018/11/13	16	7.71	13	7.76	7.85	3	8,483	0.04%
2018/11/09	10	7.71	10	7.78	7.71	0	8,394	0.00%
2018/11/08	65	7.93	72	7.80	7.80	-7	8,380	-0.08%
2018/11/07	0	0.00	2	7.66	7.97	-2	8,335	-0.02%
2018/11/06	7	7.97	4	8.06	7.68	3	8,321	0.04%
2018/11/02	2	6.94	2	7.07	6.90	0	8,120	0.00%
2018/11/01	1	6.76	3	6.72	6.73	-2	8,154	-0.02%
2018/10/31	4	6.54	3	6.30	6.50	1	8,247	0.01%
2018/10/30	10	6.10	15	6.15	6.15	-5	8,191	-0.06%
2018/10/29	0	0.00	2	6.06	6.05	-2	8,202	-0.02%
2018/10/26	8	6.10	5	6.49	6.01	3	8,168	0.04%
2018/10/25	10	6.44	3	6.62	6.32	7	8,033	0.09%
2018/10/23	2	7.36	0	0.00	7.08	2	7,964	0.03%
2018/10/22	7	7.09	7	7.17	7.19	0	7,965	0.00%
2018/10/19	0	0.00	3	6.98	6.98	-3	8,130	-0.04%
2018/10/18	8	7.38	5	7.08	7.13	3	8,096	0.04%
2018/10/16	3	7.71	0	0.00	7.47	3	7,951	0.04%
2018/10/12	0	0.00	21	7.29	7.45	-21	7,886	-0.27%
2018/10/11	18	7.37	2	7.37	7.34	16	7,835	0.20%
2018/10/08	0	8.90	0	0.00	8.61	0	7,647	0.00%
2018/10/05	51	9.14	32	8.82	8.96	19	7,592	0.25%
2018/10/04	10	9.44	35	9.44	9.42	-25	7,428	-0.34%
2018/10/03	46	9.53	10	9.44	9.42	36	7,678	0.47%
2018/10/02	3	9.63	0	0.00	9.63	3	7,668	0.04%
2018/10/01	2	10.00	36	10.00	9.98	-34	7,583	-0.45%
2018/09/27	2	10.18	3	10.30	10.10	-1	7,770	-0.01%
2018/09/26	3	10.30	0	0.00	10.30	3	7,780	0.04%
2018/09/25	15	10.39	3	10.68	10.25	12	7,810	0.15%
2018/09/20	26	10.36	3	10.52	10.45	23	7,915	0.29%
2018/09/19	2	10.35	5	10.24	10.45	-3	7,750	-0.04%
2018/09/18	3	9.61	2	9.61	9.52	1	7,691	0.01%
2018/09/17	5	9.48	0	0.00	9.45	5	7,786	0.06%
2018/09/14	13	9.62	16	9.64	9.63	-3	7,797	-0.04%
2018/09/13	0	0.00	2	9.51	9.47	-2	7,789	-0.03%
2018/09/12	7	9.42	20	9.69	9.41	-13	7,750	-0.17%
2018/09/11	13	9.75	0	0.00	9.69	13	7,762	0.17%
2018/09/10	14	9.70	8	9.52	9.50	6	7,787	0.08%
2018/09/07	16	10.31	0	0.00	10.15	16	7,768	0.21%
2018/09/06	0	0.00	1	10.75	10.60	-1	7,696	-0.01%
2018/09/05	3	10.87	0	0.00	10.75	3	7,678	0.04%
2018/09/04	7	10.92	9	10.91	10.85	-2	7,673	-0.03%
2018/09/03	3	11.20	3	10.85	10.80	0	7,632	0.00%
2018/08/31	0	0.00	3	11.03	11.15	-3	7,413	-0.04%
2018/08/30	3	10.85	5	10.82	10.75	-2	7,270	-0.03%
2018/08/29	11	10.50	11	10.55	10.50	0	7,219	0.00%
2018/08/28	3	10.45	6	10.63	10.40	-3	7,280	-0.04%
2018/08/24	4	10.68	0	0.00	10.35	4	7,297	0.05%
2018/08/23	35	10.58	29	10.40	10.65	6	7,235	0.08%
2018/08/22	12	10.36	12	10.43	10.35	0	7,047	0.00%
2018/08/21	8	9.48	13	9.58	9.98	-5	6,876	-0.07%
2018/08/20	4	10.28	0	0.00	10.00	4	6,610	0.06%
2018/08/16	0	0.00	10	10.48	10.55	-10	6,500	-0.15%
2018/08/15	2	10.45	35	10.70	10.50	-33	6,452	-0.51%
2018/08/14	29	10.73	0	0.00	10.85	29	6,363	0.46%
2018/08/13	16	10.89	25	11.10	10.55	-9	6,290	-0.14%
2018/08/10	3	11.47	10	11.73	11.40	-7	6,115	-0.11%
2018/08/09	20	11.70	29	11.57	11.30	-9	5,947	-0.15%
2018/08/08	46	11.95	32	12.13	11.90	14	5,822	0.24%
2018/08/07	38	12.38	42	12.32	12.45	-4	5,670	-0.07%
2018/08/03	40	13.10	27	12.95	12.95	13	5,496	0.24%
2018/08/02	7	13.00	7	13.22	13.00	0	5,434	0.00%
2018/08/01	19	13.38	7	13.26	13.30	12	5,399	0.22%
2018/07/31	4	13.33	7	13.59	13.30	-3	5,376	-0.06%
2018/07/30	6	13.33	1	13.30	13.20	5	5,285	0.09%
2018/07/27	10	13.63	0	0.00	13.45	10	5,251	0.19%
2018/07/26	14	13.55	20	13.64	13.85	-6	5,208	-0.12%
2018/07/25	22	13.35	20	13.19	13.05	2	4,968	0.04%
2018/07/24	15	13.08	17	13.31	13.30	-2	4,934	-0.04%
2018/07/23	15	13.05	16	12.90	12.85	-1	4,869	-0.02%
2018/07/20	12	12.94	10	12.95	12.95	2	4,848	0.04%
2018/07/19	14	13.12	10	13.45	13.10	4	4,777	0.08%
2018/07/18	22	13.50	20	13.60	13.50	2	4,764	0.04%
2018/07/17	2	13.65	0	0.00	13.70	2	4,826	0.04%
2018/07/16	0	0.00	2	14.05	14.05	-2	4,788	-0.04%
2018/07/13	0	0.00	2	13.95	13.90	-2	4,811	-0.04%
2018/07/12	0	13.80	0	0.00	13.75	0	4,794	0.00%
2018/07/11	9	14.12	9	14.12	13.90	0	4,791	0.00%
2018/07/09	14	13.72	12	13.82	13.75	2	4,513	0.04%
2018/07/06	13	13.97	15	13.91	14.10	-2	4,678	-0.04%
2018/07/05	19	14.19	14	14.35	13.85	5	4,638	0.11%
2018/07/03	24	13.67	17	14.44	13.65	7	4,388	0.16%
2018/07/02	24	14.57	17	15.01	14.35	7	4,273	0.16%
2018/06/29	24	15.31	25	15.80	15.40	-1	4,184	-0.02%
2018/06/28	10	15.36	23	14.98	15.70	-13	3,951	-0.33%
2018/06/27	26	14.54	22	14.72	14.30	4	3,711	0.11%
2018/06/26	22	15.19	5	15.01	15.05	17	3,602	0.47%
2018/06/25	0	0.00	5	16.73	16.55	-5	3,415	-0.15%
2018/06/22	14	16.55	21	16.70	16.55	-7	3,381	-0.21%
2018/06/21	13	17.18	0	0.00	17.05	13	3,349	0.39%
2018/06/20	5	17.33	10	17.20	17.50	-5	3,392	-0.15%
2018/06/19	20	17.08	15	17.46	17.00	5	3,708	0.13%
2018/06/15	22	17.98	28	18.26	17.95	-6	3,638	-0.16%
2018/06/14	11	18.55	4	18.76	18.50	7	3,572	0.20%
2018/06/13	4	18.78	2	18.95	18.80	2	3,584	0.06%
2018/06/12	56	19.09	50	19.03	18.85	6	3,575	0.17%
2018/06/08	5	19.02	0	0.00	19.00	5	3,547	0.14%
2018/06/07	4	19.15	2	19.45	19.25	2	3,597	0.06%
2018/06/05	0	0.00	4	19.05	19.00	-4	3,487	-0.11%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/05/28	1	19.95	0	0.00	19.85	1	3,398	0.03%
2018/05/24	0	0.00	2	20.10	20.20	-2	3,397	-0.06%
2018/05/22	2	19.60	0	0.00	19.55	2	3,401	0.06%
2018/05/21	0	0.00	1	19.50	19.75	-1	3,419	-0.03%
2018/05/18	0	0.00	14	19.55	19.55	-14	3,420	-0.41%
2018/05/17	1	19.60	0	0.00	19.60	1	3,489	0.03%
2018/05/16	1	19.45	0	0.00	19.40	1	3,500	0.03%
2018/05/14	14	20.35	15	20.21	20.20	-1	3,556	-0.03%
2018/05/10	10	20.05	12	19.99	19.95	-2	3,533	-0.06%
2018/05/09	1	19.85	0	0.00	19.85	1	3,515	0.03%
2018/05/07	1	20.50	0	0.00	20.20	1	3,481	0.03%
2018/05/04	0	0.00	2	20.93	20.60	-2	3,478	-0.06%
2018/05/03	2	21.20	3	20.97	20.80	-1	3,485	-0.03%
2018/05/02	1	20.70	0	0.00	20.65	1	3,451	0.03%
2018/04/30	7	20.41	6	20.23	20.70	1	3,466	0.03%
2018/04/27	27	19.74	29	19.76	19.75	-2	3,463	-0.06%
2018/04/26	9	19.83	7	20.25	19.75	2	3,502	0.06%
2018/04/25	0	0.00	1	20.45	20.40	-1	3,504	-0.03%
2018/04/24	0	0.00	8	20.07	20.30	-8	3,482	-0.23%
2018/04/23	47	21.23	69	22.06	21.20	-22	3,403	-0.65%
2018/04/20	26	23.14	22	23.02	23.15	4	3,275	0.12%
2018/04/19	21	23.60	3	23.40	23.25	18	3,269	0.55%
2018/04/18	4	23.20	25	23.00	22.90	-21	3,219	-0.65%
2018/04/17	13	22.89	16	23.39	22.85	-3	3,197	-0.09%
2018/04/16	15	24.02	10	24.28	23.65	5	3,136	0.16%
2018/04/13	8	23.95	5	23.60	23.60	3	3,074	0.10%
2018/04/12	9	24.06	11	24.27	24.10	-2	3,074	-0.07%
2018/04/11	14	23.30	16	23.02	23.30	-2	2,884	-0.07%
2018/04/09	0	0.00	2	22.45	22.45	-2	2,882	-0.07%
2018/04/03	0	22.60	0	0.00	22.40	0	2,896	0.00%
2018/04/02	25	22.39	25	22.79	22.70	0	2,887	0.00%
2018/03/29	0	22.70	0	0.00	22.80	0	2,864	0.00%
2018/03/28	1	22.55	1	22.35	22.25	0	2,846	0.00%
2018/03/27	0	22.35	10	22.95	22.30	-10	2,871	-0.35%
2018/03/26	21	22.89	5	22.65	22.65	16	2,995	0.53%
2018/03/23	32	23.11	33	23.39	23.05	-1	2,971	-0.03%
2018/03/22	109	24.27	95	24.36	23.60	14	2,905	0.48%	大買/
2018/03/21	0	0.00	4	23.13	23.05	-4	2,518	-0.16%
2018/03/20	1	22.80	0	0.00	23.00	1	2,491	0.04%
2018/03/19	1	23.25	3	23.27	23.20	-2	2,474	-0.08%
2018/03/14	10	23.40	10	23.23	22.85	0	2,397	0.00%
2018/03/13	26	23.07	0	0.00	23.15	26	2,365	1.10%
2018/03/12	1	22.55	0	0.00	22.65	1	2,317	0.04%
2018/03/08	0	22.30	3	22.40	22.40	-3	2,342	-0.13%
2018/03/07	5	22.57	2	22.53	22.25	3	2,345	0.13%
2018/03/06	10	22.85	10	22.75	22.70	0	2,354	0.00%
2018/03/05	13	22.60	10	22.83	22.55	3	2,377	0.13%
2018/03/02	3	22.22	2	22.35	22.45	1	2,365	0.04%
2018/03/01	3	21.43	2	21.90	22.15	1	2,350	0.04%
2018/02/27	0	21.70	2	21.80	21.80	-2	2,348	-0.09%
2018/02/26	2	21.75	0	0.00	21.50	2	2,359	0.08%
2018/02/23	0	0.00	13	21.90	21.85	-13	2,371	-0.55%
2018/02/22	13	21.50	0	0.00	21.50	13	2,379	0.55%
2018/02/21	0	0.00	1	20.70	21.05	-1	2,377	-0.04%
2018/02/12	0	0.00	1	20.25	20.15	-1	2,367	-0.04%
2018/02/09	4	18.64	3	19.68	20.10	1	2,376	0.04%
2018/02/08	2	20.05	1	20.40	20.15	1	2,338	0.04%
2018/02/07	0	0.00	3	20.68	20.40	-3	2,374	-0.13%
2018/02/06	4	20.33	4	19.90	20.00	0	2,395	0.00%
2018/02/05	0	22.10	2	22.00	22.10	-2	2,369	-0.08%
2018/01/26	0	0.00	1	22.70	22.60	-1	2,564	-0.04%
2018/01/23	0	0.00	1	23.10	23.00	-1	2,726	-0.04%
2018/01/22	0	0.00	2	23.50	23.35	-2	2,741	-0.07%
2018/01/19	0	0.00	5	23.00	23.20	-5	2,768	-0.18%
2018/01/16	0	0.00	2	22.80	22.85	-2	2,967	-0.07%
2018/01/15	1	22.65	0	0.00	22.65	1	3,097	0.03%
2018/01/09	1	23.05	0	0.00	23.00	1	3,968	0.03%
2018/01/08	1	23.70	2	23.45	23.20	-1	4,125	-0.02%
2018/01/05	0	0.00	1	23.05	23.20	-1	4,081	-0.02%
2018/01/04	5	22.75	9	22.99	23.20	-4	4,099	-0.10%
2018/01/03	5	22.65	5	22.45	22.45	0	4,066	0.00%
2018/01/02	8	22.39	6	22.36	22.35	2	4,075	0.05%