均豪 (5443)-新光券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
55.8
漲跌
▼0.6
漲幅
-1.06%
成交量
3,498張
產業
上櫃光電類股▲1.45%
351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

均豪 (5443)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	18.4	55.64	25	56.14	55.80	-6.6	11,165	-0.06%
2024/04/24	114.4	56.64	50	56.45	56.40	64.4	11,147	0.58%	大買/
2024/04/23	40	54.01	25.5	53.85	53.60	14.5	11,163	0.13%
2024/04/22	65.1	54.32	34.5	53.19	52.10	30.6	11,216	0.27%
2024/04/19	88.4	58.02	309	57.01	56.00	-220.6	11,192	-1.97%	大賣/鉅額交易
2024/04/18	100.5	62.53	82	62.89	62.00	18.5	11,144	0.17%
2024/04/17	173	64.07	65	64.28	63.60	108	11,100	0.97%	大買/鉅額交易
2024/04/16	64.1	61.56	54	61.64	60.80	10.1	10,934	0.09%
2024/04/15	77	63.89	91	63.47	63.40	-14	10,813	-0.13%
2024/04/12	125.1	65.87	72.3	66.67	65.90	52.8	10,655	0.50%	大買/
2024/04/11	93.6	67.92	129.8	67.26	67.20	-36.2	10,487	-0.34%	大賣/
2024/04/10	161	68.70	203.1	68.76	69.00	-42.1	10,310	-0.41%	大買/大賣/
2024/04/09	499	69.92	390.5	70.08	68.20	108.5	10,106	1.07%	大買/大賣/鉅額交易
2024/04/08	308.2	68.07	228.5	67.95	68.80	79.7	9,506	0.84%	大買/大賣/
2024/04/03	610.2	69.38	564.3	69.39	67.90	45.9	9,006	0.51%	大買/大賣/
2024/04/02	163.2	63.45	152.2	64.72	66.00	11	7,968	0.14%	大買/大賣/
2024/04/01	131	57.36	280.3	58.23	60.00	-149.3	7,593	-1.97%	大買/大賣/鉅額交易
2024/03/29	107.1	55.48	74.1	55.13	54.60	33	7,249	0.46%	大買/
2024/03/28	83	55.85	41	55.84	56.00	42	7,164	0.59%
2024/03/27	46	54.32	30	54.62	55.00	16	7,071	0.23%
2024/03/26	51	54.91	87	54.63	54.20	-36	7,007	-0.51%
2024/03/25	102.8	57.26	267.3	57.56	56.60	-164.6	6,885	-2.39%	大買/大賣/鉅額交易
2024/03/22	114.4	56.22	110.6	56.35	56.10	3.8	6,709	0.06%	大買/大賣/
2024/03/21	178.6	56.41	211.1	56.46	56.80	-32.5	6,495	-0.50%	大買/大賣/
2024/03/20	173.2	54.76	146.2	54.84	53.80	27	6,210	0.43%	大買/大賣/
2024/03/19	316.6	55.28	268.2	55.57	56.00	48.3	6,025	0.80%	大買/大賣/
2024/03/18	169.6	52.82	233.6	53.47	54.10	-64	5,624	-1.14%	大買/大賣/
2024/03/15	51.1	49.81	82.1	49.55	49.65	-31	5,405	-0.57%
2024/03/14	95.5	49.63	91.2	50.15	48.90	4.3	5,313	0.08%
2024/03/13	134	52.47	125.6	52.41	51.80	8.4	5,183	0.16%	大買/大賣/
2024/03/12	109	54.54	100.3	54.90	55.80	8.7	4,989	0.17%	大買/
2024/03/11	163.1	52.00	159.5	52.07	51.50	3.6	4,806	0.07%	大買/大賣/
2024/03/08	58.2	55.31	40.7	54.02	53.20	17.6	4,651	0.38%
2024/03/07	71.4	59.41	114.9	59.11	59.10	-43.5	4,570	-0.95%	大賣/
2024/03/06	72.6	54.20	60	53.70	58.00	12.6	4,466	0.28%
2024/03/05	65.3	52.56	40.1	52.64	52.90	25.2	4,365	0.58%
2024/03/04	100	51.44	58.7	51.40	51.80	41.3	4,307	0.96%
2024/03/01	17.2	50.86	11	50.61	49.85	6.2	4,236	0.15%
2024/02/29	28.1	50.36	11	50.35	50.40	17.1	4,197	0.41%
2024/02/27	27	49.20	50.1	49.28	49.35	-23.1	4,184	-0.55%
2024/02/26	92.2	49.15	58	49.17	48.80	34.2	4,155	0.82%
2024/02/23	55.1	50.85	59	50.57	50.00	-4	4,237	-0.09%
2024/02/22	368.1	51.24	284.2	51.42	51.20	83.9	4,136	2.03%	大買/大賣/
2024/02/21	486	48.61	458.8	48.80	49.90	27.2	3,646	0.75%	大買/大賣/
2024/02/20	78	46.28	221.3	47.54	48.40	-143.3	2,926	-4.90%	大賣/鉅額交易
2024/02/19	363.2	42.89	257.5	42.75	44.00	105.7	2,701	3.91%	大買/大賣/鉅額交易
2024/02/16	117	40.80	101.6	41.51	42.05	15.4	2,156	0.72%	大買/大賣/
2024/02/15	76	37.13	43.2	37.79	38.25	32.8	2,025	1.62%
2024/02/05	22	34.64	13	34.79	34.80	9	1,919	0.47%
2024/02/02	13	34.52	10	34.50	34.65	3	1,901	0.16%
2024/02/01	50.8	34.74	1	34.65	34.50	49.8	1,885	2.64%
2024/01/31	24	35.14	55	34.93	34.85	-31	1,865	-1.66%
2024/01/30	52.1	35.85	31.5	35.85	35.40	20.6	1,835	1.12%
2024/01/29	78	35.25	35.3	35.58	35.55	42.7	1,787	2.39%
2024/01/26	31	35.11	63	34.79	34.60	-32	1,724	-1.86%
2024/01/25	10.9	35.09	46	35.05	35.10	-35.1	1,679	-2.09%
2024/01/24	71.3	35.81	63.7	35.84	35.50	7.7	1,640	0.47%
2024/01/23	63.5	35.04	41.6	34.99	35.10	21.8	1,497	1.46%
2024/01/22	19.3	34.56	90.3	34.40	34.45	-71	1,441	-4.93%
2024/01/19	234.3	35.07	158	35.11	34.30	76.3	1,383	5.51%	大買/大賣/
2024/01/18	46.3	33.24	36	33.32	33.35	10.3	1,177	0.88%
2024/01/17	77	34.37	117	34.30	33.85	-40	1,140	-3.51%	大賣/
2024/01/16	98.4	34.23	63.3	34.07	34.30	35.1	1,031	3.40%
2024/01/15	112	33.58	92	33.77	33.70	20	915	2.19%	大買/
2024/01/12	111	33.09	126.1	33.09	32.60	-15.1	816	-1.85%	大買/大賣/
2024/01/11	55	32.17	38	32.04	32.40	17	661	2.57%
2024/01/10	5	30.82	12	31.05	30.70	-7	604	-1.16%
2024/01/09	0	30.00	0	30.40	30.10	0	602	0.01%
2024/01/08	2	30.65	0	0.00	30.40	2	608	0.33%
2024/01/05	3	30.73	1	30.75	30.75	2	607	0.33%
2024/01/04	1	30.55	2	30.50	30.55	-1	603	-0.17%
2024/01/03	13	31.03	12	30.92	30.70	1	605	0.16%
2024/01/02	2	30.80	1	31.00	31.20	1	598	0.17%
2023/12/28	0	30.30	16	30.41	30.65	-16	597	-2.68%
2023/12/27	1	30.20	3.1	30.27	30.20	-2.1	596	-0.35%
2023/12/25	1	30.00	1	30.20	29.95	0	600	0.00%
2023/12/22	5	30.00	0	0.00	30.00	5	602	0.83%
2023/12/21	2	30.00	0	30.35	30.00	2	603	0.33%
2023/12/20	4.1	30.30	5	30.32	30.20	-0.9	603	-0.15%
2023/12/19	1	30.15	6	30.02	30.15	-5	606	-0.83%
2023/12/18	2	30.65	2.5	30.59	30.50	-0.5	612	-0.08%
2023/12/15	3	31.08	1	31.50	31.00	2	614	0.33%
2023/12/14	4	31.34	8	31.66	31.20	-4	616	-0.65%
2023/12/12	6	30.98	1	30.80	30.80	5	613	0.81%
2023/12/11	4	31.35	1	31.35	31.15	3	612	0.49%
2023/12/08	0	30.75	3	30.77	30.75	-3	612	-0.49%
2023/12/07	2	30.75	2	31.05	30.75	0	613	0.00%
2023/12/06	0	0.00	6	31.08	31.05	-6	624	-0.96%
2023/12/05	0	0.00	5	31.06	30.90	-5	629	-0.80%
2023/12/04	4	31.65	6	31.65	31.60	-2	652	-0.31%
2023/12/01	9	31.77	4	31.93	31.80	5	679	0.74%
2023/11/30	4	31.33	2	31.30	31.50	2	716	0.28%
2023/11/28	1	31.55	1	31.80	31.60	0	764	0.00%
2023/11/27	9	31.56	13	31.21	30.95	-4	762	-0.52%
2023/11/24	58.2	32.37	48	32.05	31.70	10.2	777	1.31%
2023/11/22	68	31.99	71	32.14	31.55	-3	763	-0.39%
2023/11/21	4	30.54	8	30.84	30.60	-4	703	-0.57%
2023/11/20	0	30.20	0	30.00	30.15	0	694	0.00%
2023/11/17	13	29.56	14	29.60	29.65	-1	685	-0.15%
2023/11/16	1	28.55	0	0.00	28.50	1	676	0.15%
2023/11/15	1	28.55	1	28.50	28.55	0	681	0.00%
2023/11/14	0	0.00	5	28.26	28.30	-5	688	-0.73%
2023/11/13	2	28.35	5.5	28.40	28.25	-3.5	695	-0.50%
2023/11/10	4	28.43	0	28.60	28.30	4	700	0.57%
2023/11/08	2	28.80	6	28.90	28.80	-4	719	-0.56%
2023/11/06	0	0.00	2	29.05	29.00	-2	764	-0.26%
2023/11/03	9	28.67	0	0.00	28.65	9	793	1.13%
2023/11/02	1	28.50	2	28.55	28.55	-1	818	-0.12%
2023/11/01	4	28.15	4	28.23	28.05	0	851	0.00%
2023/10/31	0	0.00	5	28.36	28.30	-5	948	-0.53%
2023/10/27	6	29.01	0.2	28.95	28.95	5.8	1,166	0.50%
2023/10/25	1	29.65	1	29.65	29.70	0	1,472	0.00%
2023/10/24	1	29.50	0	0.00	29.65	1	1,491	0.07%
2023/10/23	8	29.58	2	29.98	29.40	6	1,542	0.39%
2023/10/20	0	0.00	8	28.99	29.60	-8	1,727	-0.46%
2023/10/19	0	0.00	3	28.42	28.50	-3	1,730	-0.17%
2023/10/18	6	28.61	9	28.46	28.15	-3	1,762	-0.17%
2023/10/17	5	29.78	3	29.18	29.20	2	1,793	0.11%
2023/10/16	3	30.10	12	30.30	29.65	-9	1,856	-0.48%
2023/10/13	4	30.50	14	30.59	30.40	-10	1,866	-0.54%
2023/10/12	0	30.55	0	0.00	30.70	0	1,884	0.00%
2023/10/11	3	30.67	6	30.47	30.35	-3	1,921	-0.16%
2023/10/06	2	31.00	0	0.00	30.90	2	2,031	0.10%
2023/10/05	0	31.00	0	0.00	31.20	0	2,034	0.00%
2023/10/04	0	31.20	1	30.95	31.00	-1	2,038	-0.05%
2023/09/27	2	30.30	2	30.45	30.50	0	2,054	0.00%
2023/09/26	4	30.62	1	30.30	30.30	3	2,066	0.15%
2023/09/25	0	0.00	2	31.00	30.85	-2	2,070	-0.10%
2023/09/22	0	30.61	0	0.00	30.80	0	2,074	0.00%
2023/09/21	1	30.15	2	30.20	30.30	-1	2,075	-0.05%
2023/09/20	4	30.90	1	30.60	30.60	3	2,072	0.14%
2023/09/19	4	31.00	2	31.05	30.85	2	2,080	0.10%
2023/09/18	3	31.25	22	31.10	31.15	-19	2,084	-0.91%
2023/09/15	2.7	31.49	5.3	31.70	31.45	-2.6	2,092	-0.12%
2023/09/14	7	31.66	0	0.00	31.70	7	2,114	0.33%
2023/09/13	8	31.33	2	31.55	31.30	6	2,157	0.28%
2023/09/12	9	31.30	7	31.31	31.25	2	2,189	0.09%
2023/09/11	39	31.70	7.1	31.53	31.35	32	2,257	1.42%
2023/09/08	4	32.60	2	32.58	32.40	2	2,408	0.08%
2023/09/07	17.1	33.60	8	33.68	32.90	9.1	2,422	0.38%
2023/09/06	15	33.71	23	33.90	33.75	-8	2,414	-0.33%
2023/09/05	54	33.50	42.2	33.60	33.55	11.8	2,404	0.49%
2023/09/04	32.1	33.35	42	33.38	32.70	-9.9	2,397	-0.41%
2023/09/01	4	32.30	5	32.46	32.50	-1	2,495	-0.04%
2023/08/31	4	32.19	0	0.00	32.10	4	2,518	0.16%
2023/08/30	12	32.86	19	33.07	32.40	-7	2,527	-0.28%
2023/08/29	13	31.40	15	31.60	31.90	-2	2,512	-0.08%
2023/08/28	26	32.23	12	32.36	32.05	14	2,513	0.56%
2023/08/25	74	32.57	72	33.04	33.40	2	2,489	0.08%
2023/08/24	2	30.58	4.1	30.54	30.55	-2.1	2,387	-0.09%
2023/08/23	2.2	30.42	2	30.30	30.35	0.2	2,416	0.01%
2023/08/22	5	30.77	2	30.85	30.10	3	2,556	0.12%
2023/08/21	2	30.57	1	30.55	30.45	1	2,552	0.04%
2023/08/18	2	30.85	1	31.60	30.55	1	2,546	0.04%
2023/08/17	6	30.68	8	30.74	31.40	-2	2,537	-0.08%
2023/08/16	1	30.35	4	30.91	30.75	-3	2,528	-0.12%
2023/08/15	2	31.23	9	31.26	31.10	-7	2,522	-0.28%
2023/08/14	4	31.10	14	30.79	30.70	-10	2,515	-0.40%
2023/08/11	5.3	32.46	4	32.39	32.00	1.3	2,501	0.05%
2023/08/10	10.5	32.86	32	32.42	32.45	-21.5	2,485	-0.86%
2023/08/09	39	34.45	23	34.47	34.00	16	2,453	0.65%
2023/08/08	10.3	34.67	6	34.67	34.55	4.3	2,421	0.18%
2023/08/07	11	35.19	15	34.97	35.45	-4	2,402	-0.17%
2023/08/04	88	35.66	141.1	35.54	35.50	-53.1	2,366	-2.24%	大賣/
2023/08/02	26	34.36	66.1	34.16	34.30	-40.1	2,269	-1.77%
2023/08/01	109.2	36.11	84.4	36.03	35.70	24.8	2,198	1.13%	大買/
2023/07/31	94.2	35.13	83	35.28	35.00	11.2	2,046	0.55%
2023/07/28	92.2	34.56	88.5	34.69	34.50	3.6	1,885	0.19%
2023/07/27	4	33.35	6	33.55	33.20	-2	1,737	-0.12%
2023/07/26	19.1	33.55	60	33.33	33.15	-40.9	1,717	-2.38%
2023/07/25	218.5	34.27	136.1	34.30	34.20	82.4	1,665	4.95%	大買/大賣/
2023/07/24	5	32.24	7	32.06	32.00	-2	1,477	-0.14%
2023/07/21	23	32.70	13	33.20	32.65	10	1,467	0.68%
2023/07/20	10	31.92	19	32.81	32.95	-9	1,436	-0.63%
2023/07/19	45	32.54	53	32.48	31.90	-8	1,397	-0.57%
2023/07/18	8.5	31.44	17.1	31.29	31.40	-8.7	1,334	-0.65%
2023/07/17	13.1	32.03	35	32.10	31.90	-21.9	1,318	-1.66%
2023/07/14	27.1	31.97	23	32.14	32.40	4.1	1,301	0.32%
2023/07/13	97.4	32.54	79.2	32.56	32.45	18.1	1,269	1.43%
2023/07/12	5	30.20	0	0.00	30.05	5	1,159	0.43%
2023/07/11	3	30.23	4	30.21	30.00	-1	1,155	-0.09%
2023/07/10	11.1	30.64	0	0.00	30.60	11.1	1,150	0.96%
2023/07/07	6.1	31.25	1	31.50	30.90	5.1	1,148	0.44%
2023/07/06	3	32.00	3	32.37	32.00	0	1,141	0.00%
2023/07/05	3	32.15	2	32.18	32.05	1	1,130	0.09%
2023/07/04	2.1	31.73	3	32.18	32.10	-0.9	1,125	-0.08%
2023/07/03	0	0.00	1	31.55	31.55	-1	1,111	-0.09%
2023/06/30	3	30.60	8	31.23	31.40	-5	1,105	-0.45%
2023/06/29	11	30.88	11	30.84	30.75	0	1,100	0.00%
2023/06/28	4	31.03	4	30.99	30.75	0	1,098	0.00%
2023/06/27	8.1	31.04	33	30.68	30.60	-24.9	1,099	-2.27%
2023/06/26	5	31.72	12.1	31.54	31.50	-7.1	1,088	-0.65%
2023/06/21	15	32.14	15	32.06	32.05	0	1,079	0.00%
2023/06/20	25	32.33	34	32.31	32.05	-9	1,069	-0.84%
2023/06/19	50	33.75	102	33.97	34.05	-52	1,044	-4.98%	大賣/
2023/06/16	25	33.62	6	33.63	33.30	19	1,000	1.90%
2023/06/15	112.3	33.91	80	33.95	33.80	32.3	970	3.32%	大買/
2023/06/14	88	33.91	231.1	33.73	33.80	-143.1	898	-15.92%	大賣/鉅額交易
2023/06/13	9	32.11	3	32.42	31.95	6	737	0.81%
2023/06/12	24	32.11	14	32.46	31.70	10	718	1.39%
2023/06/09	32	32.86	78	32.53	32.60	-46	698	-6.58%
2023/06/08	56	32.56	39	32.62	32.30	17	685	2.48%
2023/06/07	127.2	32.83	103	32.98	33.20	24.2	652	3.70%	大買/大賣/
2023/06/06	33	31.50	33	31.41	31.20	0	519	0.00%
2023/06/05	1	30.90	4	31.00	31.00	-3	504	-0.59%
2023/06/02	27	30.93	9.2	30.92	30.75	17.8	537	3.31%
2023/06/01	2	30.80	6.1	31.08	30.90	-4.1	531	-0.77%
2023/05/31	6	30.73	22	30.67	30.65	-16	515	-3.11%
2023/05/30	12	30.21	13	30.22	30.45	-1	505	-0.20%
2023/05/29	35.1	30.36	11.1	30.39	30.05	24	500	4.79%
2023/05/26	182.2	31.02	102.5	30.87	31.20	79.7	474	16.80%	大買/大賣/
2023/05/25	1.2	28.65	0.1	28.85	28.80	1.1	334	0.34%
2023/05/23	0	0.00	1	28.60	28.60	-1	336	-0.30%
2023/05/19	0	0.00	0	28.10	28.20	0	342	0.00%
2023/05/17	1	28.10	0	0.00	28.10	1	344	0.29%
2023/05/11	3.1	27.68	0	0.00	27.70	3.1	354	0.87%
2023/05/08	0	0.00	0	28.65	28.30	0	361	-0.01%
2023/05/05	0	0.00	0	28.35	28.35	0	368	0.00%
2023/05/04	5	28.25	1	28.30	28.35	4	383	1.04%
2023/05/02	1	28.40	0	0.00	28.45	1	395	0.25%
2023/04/25	2	28.08	0	0.00	27.95	2	441	0.45%
2023/04/24	1	28.20	0.5	28.50	28.15	0.5	453	0.11%
2023/04/21	8	28.43	25	28.44	28.30	-17	478	-3.55%
2023/04/20	2	28.85	21	28.85	28.85	-19	474	-4.01%
2023/04/19	2	29.23	5	29.19	29.20	-3	474	-0.63%
2023/04/18	11.1	29.50	23	29.41	29.45	-11.9	472	-2.53%
2023/04/17	20	29.25	15	29.19	29.35	5	467	1.07%
2023/04/14	2	28.88	0	0.00	28.95	2	464	0.43%
2023/04/13	1	29.00	1	28.95	28.85	0	465	0.00%
2023/04/12	0	29.00	5	29.00	29.15	-5	467	-1.06%
2023/04/11	1	28.80	5	28.77	28.75	-4	470	-0.85%
2023/04/10	1	28.85	1	28.90	28.90	0	479	0.00%
2023/04/07	1	29.00	0	0.00	28.85	1	479	0.21%
2023/04/06	0	29.65	0	0.00	29.00	0	479	0.00%
2023/03/31	10	29.19	35	29.04	29.00	-25	481	-5.19%
2023/03/30	0	29.25	0	0.00	29.10	0	485	0.00%
2023/03/29	0	0.00	13	28.97	29.00	-13	488	-2.66%
2023/03/28	8	29.06	63	28.97	28.80	-55	497	-11.05%
2023/03/27	0.2	29.64	0	0.00	29.35	0.2	496	0.04%
2023/03/24	6	29.37	0	0.00	29.35	6	505	1.19%
2023/03/23	20	29.40	0	0.00	29.35	20	521	3.83%
2023/03/22	14	29.40	0	0.00	29.30	14	580	2.41%
2023/03/21	4	29.31	7	29.35	29.25	-3	624	-0.48%
2023/03/20	0	29.20	2	29.00	29.25	-2	762	-0.26%
2023/03/17	5	28.85	0	0.00	28.80	5	863	0.58%
2023/03/16	8	28.54	20	28.62	28.55	-12	864	-1.39%
2023/03/15	2	29.10	0	0.00	29.00	2	861	0.23%
2023/03/14	0	29.33	9	29.29	29.10	-9	862	-1.04%
2023/03/13	8	29.20	1	29.20	29.40	7	860	0.81%
2023/03/10	6	30.00	15	29.96	30.00	-9	854	-1.05%
2023/03/09	6	30.36	24	30.59	30.30	-18	850	-2.11%
2023/03/08	5	30.94	12	30.93	30.75	-7	842	-0.83%
2023/03/07	37	30.76	33	30.60	30.65	4	818	0.49%
2023/03/06	5	30.07	0	0.00	30.00	5	770	0.65%
2023/03/03	1	29.85	0	0.00	29.80	1	764	0.13%
2023/03/02	5	29.85	0	0.00	29.70	5	766	0.65%
2023/03/01	14	29.80	0	0.00	29.80	14	764	1.83%
2023/02/24	9	29.65	8	29.69	29.45	1	763	0.13%
2023/02/23	0	29.40	3	29.35	29.40	-3	756	-0.40%
2023/02/22	0	29.25	0	0.00	29.05	0	760	0.00%
2023/02/21	0	0.00	9	29.47	29.40	-9	779	-1.15%
2023/02/20	0	29.20	2	29.45	29.45	-2	786	-0.25%
2023/02/17	10	29.00	2	29.05	29.10	8	785	1.02%
2023/02/16	2	28.85	1	29.20	29.00	1	785	0.13%
2023/02/15	3	28.90	5	29.00	28.80	-2	787	-0.25%
2023/02/14	0	29.15	3	29.10	28.95	-3	787	-0.38%
2023/02/13	1	28.75	0	0.00	28.80	1	788	0.13%
2023/02/10	13	28.86	4	28.86	28.80	9	790	1.14%
2023/02/09	4	29.48	0	0.00	29.35	4	785	0.51%
2023/02/08	1	29.80	1	29.50	29.55	0	784	0.00%
2023/02/07	2	29.40	23	29.38	29.40	-21	779	-2.69%
2023/02/06	3	29.15	1	29.00	29.00	2	775	0.26%
2023/02/03	3	29.13	42	29.55	29.50	-39	771	-5.06%
2023/02/02	25	29.30	40	29.45	29.45	-15	765	-1.96%
2023/02/01	9	29.07	7	29.07	29.05	2	750	0.27%
2023/01/31	1	28.85	5	28.80	28.90	-4	745	-0.54%
2023/01/30	5	28.77	3	28.75	28.75	2	739	0.27%
2023/01/17	7	28.06	23	28.12	28.25	-16	723	-2.21%
2023/01/16	3	28.02	3	28.00	28.05	0	719	0.00%
2023/01/13	15	28.34	1	28.10	28.10	14	714	1.96%
2023/01/12	5	28.87	3	28.95	28.45	2	694	0.29%
2023/01/11	12	29.23	11	28.98	29.05	1	678	0.15%
2023/01/10	1	28.40	2	28.50	28.30	-1	652	-0.15%
2023/01/09	2	28.35	0	0.00	28.50	2	652	0.31%
2023/01/05	2	28.18	0	0.00	28.25	2	656	0.30%
2023/01/04	1	28.15	0	0.00	28.20	1	655	0.15%
2022/12/29	3	27.37	2	27.55	27.60	1	648	0.15%
2022/12/28	10	28.10	38	27.91	27.55	-28	644	-4.35%
2022/12/27	1	28.65	0	0.00	28.70	1	634	0.16%
2022/12/26	2	28.65	2	28.60	28.65	0	633	0.00%
2022/12/23	1	28.55	4	28.60	28.65	-3	633	-0.47%
2022/12/22	6	28.77	7	28.91	28.90	-1	632	-0.16%
2022/12/21	14.1	28.34	7	28.45	28.40	7.1	630	1.12%
2022/12/20	8	29.19	8	28.60	28.30	0	629	0.00%
2022/12/19	13	29.21	2	29.00	29.30	11	622	1.77%
2022/12/16	15	29.07	39	29.01	28.90	-24	619	-3.87%
2022/12/15	28	29.69	11	29.80	29.60	17	611	2.78%
2022/12/14	45	30.32	35	30.15	30.25	10	593	1.68%
2022/12/13	39	30.57	33	30.06	30.00	6	533	1.13%
2022/12/12	82	30.62	101.2	30.70	31.50	-19.2	490	-3.92%	大賣/
2022/12/09	55	29.92	77.4	30.21	30.65	-22.4	353	-6.33%
2022/12/08	5	27.90	0	0.00	27.90	5	254	1.97%
2022/12/07	4	27.75	0	0.00	27.60	4	264	1.51%
2022/12/06	3	28.00	0	0.00	28.05	3	332	0.90%
2022/12/05	6	28.67	13	28.61	28.60	-7	331	-2.11%
2022/12/02	0	0.00	10	28.47	28.55	-10	331	-3.01%
2022/12/01	20	28.55	5	28.55	28.55	15	331	4.51%
2022/11/30	0	0.00	0	28.20	28.10	0	328	0.00%
2022/11/29	1	28.15	2	28.05	28.05	-1	331	-0.30%
2022/11/28	5	27.86	2	27.90	27.90	3	331	0.91%
2022/11/25	1	27.90	5	27.92	27.80	-4	334	-1.18%
2022/11/24	4	28.06	1	28.15	28.05	3	338	0.89%
2022/11/23	1	27.70	1	27.95	27.85	0	336	0.00%
2022/11/22	7	27.87	9	27.85	27.60	-2	340	-0.59%
2022/11/21	8	28.02	2	27.93	27.95	6	364	1.65%
2022/11/18	10	28.59	18	28.28	28.30	-8	367	-2.18%
2022/11/17	34	28.61	74.1	28.36	28.65	-40.1	363	-11.03%
2022/11/16	21	27.62	7	27.74	27.60	14	348	4.02%
2022/11/15	1	26.80	2	26.97	27.00	-1	364	-0.28%
2022/11/14	0	27.00	0	0.00	26.65	0	427	0.00%
2022/11/10	6	26.67	0.2	26.70	26.65	5.8	423	1.37%
2022/11/09	2	26.80	0	0.00	26.70	2	422	0.47%
2022/11/08	2.2	26.46	11	26.77	26.45	-8.8	423	-2.07%
2022/11/07	0	0.00	2	26.45	26.55	-2	422	-0.47%
2022/11/04	0	26.45	0	0.00	26.25	0	423	0.00%
2022/11/03	0	26.01	0	0.00	26.15	0	424	0.00%
2022/11/02	0.2	25.85	0	0.00	25.85	0.2	422	0.05%
2022/10/31	1	25.45	0	0.00	25.45	1	421	0.24%
2022/10/27	0	26.50	0	0.00	25.50	0	422	0.00%
2022/10/26	0	0.00	0.1	24.95	25.00	-0.1	421	-0.02%
2022/10/25	0	25.94	0	0.00	24.95	0	421	0.00%
2022/10/24	2	25.18	0	0.00	25.05	2	420	0.48%
2022/10/21	0	25.35	0	0.00	25.00	0	420	0.00%
2022/10/20	9	25.08	0	0.00	25.05	9	421	2.14%
2022/10/19	4	25.35	0	0.00	25.40	4	426	0.94%
2022/10/18	0	25.60	0	0.00	25.40	0	434	0.00%
2022/10/17	8	25.20	0	0.00	25.25	8	436	1.83%
2022/10/14	0	25.65	13	25.65	25.50	-13	436	-2.98%
2022/10/13	3	25.00	1	24.45	24.45	2	433	0.46%
2022/10/12	0	25.50	12	25.54	25.55	-12	431	-2.78%
2022/10/11	0	25.60	7	25.59	25.55	-7	433	-1.61%
2022/10/07	0	0.00	1	26.60	26.70	-1	431	-0.23%
2022/10/06	3	26.80	0	0.00	26.70	3	434	0.69%
2022/10/05	0	0.00	5	27.17	26.80	-5	434	-1.15%
2022/10/04	0	0.00	1	26.75	26.70	-1	434	-0.23%
2022/10/03	0	26.20	4	26.28	26.10	-4	432	-0.92%
2022/09/30	1	26.00	0	0.00	26.20	1	434	0.23%
2022/09/29	0	0.00	15	26.17	26.25	-15	435	-3.45%
2022/09/28	9	26.20	12	26.20	26.05	-3	436	-0.69%
2022/09/27	0	0.00	3	26.93	27.00	-3	434	-0.69%
2022/09/26	0	0.00	8	26.74	26.70	-8	434	-1.84%
2022/09/23	0	0.00	5	27.74	27.40	-5	440	-1.14%
2022/09/22	0.1	27.50	10	27.60	28.10	-10	439	-2.26%
2022/09/21	0	0.00	2	27.65	27.60	-2	436	-0.46%
2022/09/20	0	0.00	3	27.80	27.85	-3	435	-0.69%
2022/09/19	2.1	27.92	0	0.00	27.70	2.1	436	0.47%
2022/09/16	2	28.10	25	28.31	28.10	-23	436	-5.27%
2022/09/15	2	28.63	8	28.30	28.20	-6	438	-1.37%
2022/09/14	3.6	28.14	1.1	28.58	28.70	2.5	432	0.58%
2022/09/13	31	28.72	35	28.76	28.80	-4	422	-0.95%
2022/09/12	6	26.98	11	26.89	27.00	-5	358	-1.40%
2022/09/08	3	25.90	5	25.95	26.35	-2	358	-0.56%
2022/09/07	0	0.00	14	25.42	25.65	-14	358	-3.91%
2022/09/06	1	26.10	16	25.73	25.70	-15	357	-4.20%
2022/09/05	0	0.00	2	26.20	26.25	-2	354	-0.56%
2022/09/02	0	0.00	1	27.05	26.80	-1	351	-0.28%
2022/09/01	0.2	26.80	30	26.94	27.00	-29.8	350	-8.51%
2022/08/31	6	27.63	6	27.25	27.15	0	346	0.00%
2022/08/30	0	27.85	0	0.00	27.20	0	340	0.00%
2022/08/29	6	26.94	3	26.70	27.00	3	337	0.89%
2022/08/26	25	28.20	24	27.72	27.80	1	332	0.30%
2022/08/25	7	27.39	2	27.30	27.30	5	307	1.62%
2022/08/24	6	27.53	0	0.00	27.40	6	302	1.98%
2022/08/23	3	27.28	13	27.33	27.40	-10	302	-3.31%
2022/08/22	19	28.22	26	28.28	27.60	-7	299	-2.34%
2022/08/19	41	28.26	60	28.24	28.70	-19	273	-6.96%
2022/08/18	0	25.90	0	0.00	26.10	0	207	0.00%
2022/08/17	4	25.79	0	0.00	25.85	4	204	1.95%
2022/08/16	0	0.00	2	25.85	25.85	-2	204	-0.98%
2022/08/15	4	25.66	0	0.00	25.70	4	204	1.95%
2022/08/12	4	25.68	5	25.85	25.70	-1	201	-0.50%
2022/08/11	1	25.80	0	26.00	25.65	1	201	0.50%
2022/08/10	5	25.40	0	0.00	25.70	5	199	2.50%
2022/08/05	4	25.10	5	25.20	25.15	-1	200	-0.50%
2022/08/04	0	0.00	12	24.13	24.60	-12	202	-5.92%
2022/08/03	2	24.80	0	0.00	24.70	2	201	0.99%
2022/08/02	0	0.00	7	24.83	24.80	-7	202	-3.46%
2022/08/01	0	25.50	0	0.00	25.10	0	203	0.00%
2022/07/28	5	25.05	0	0.00	25.20	5	204	2.44%
2022/07/26	1	24.90	2	25.45	24.90	-1	202	-0.49%
2022/07/25	22	26.92	10	26.90	26.90	12	197	6.07%
2022/07/22	0	0.00	29	26.39	26.40	-29	188	-15.38%
2022/07/21	5	26.19	10	26.15	26.25	-5	192	-2.60%
2022/07/20	2	25.98	0	0.00	25.75	2	192	1.04%
2022/07/19	0	0.00	2.1	25.37	25.75	-2.1	193	-1.08%
2022/07/18	0	26.00	9	25.94	25.95	-9	191	-4.69%
2022/07/15	7	25.05	3	25.20	25.30	4	189	2.11%
2022/07/14	1	24.65	5	24.35	24.75	-4	187	-2.13%
2022/07/12	7.1	23.61	3	23.80	23.40	4.1	187	2.19%
2022/07/08	1	24.10	0	0.00	24.35	1	190	0.52%
2022/07/07	0	0.00	25	23.37	23.50	-25	198	-12.59%
2022/07/06	26	23.35	20	23.36	23.10	6	200	2.99%
2022/07/01	6	24.87	30	24.15	23.70	-24	198	-12.08%
2022/06/30	0	0.00	2	25.85	25.65	-2	188	-1.06%
2022/06/23	1	25.70	0	0.00	25.85	1	198	0.50%
2022/06/22	0	27.30	0	0.00	26.30	0	196	0.00%
2022/06/21	0	0.00	6	26.79	27.20	-6	196	-3.06%
2022/06/20	6.1	26.74	0	0.00	26.50	6.1	199	3.05%
2022/06/17	6	27.58	0	0.00	27.80	6	223	2.69%
2022/06/14	0	32.35	0	29.00	29.05	0	233	-0.02%
2022/06/10	4	30.60	0	0.00	30.45	4	236	1.69%
2022/06/09	1	30.55	3	30.70	30.65	-2	237	-0.84%
2022/06/06	1	30.35	3	30.82	30.45	-2	247	-0.81%
2022/06/02	0	0.00	2	30.50	30.50	-2	255	-0.78%
2022/05/31	1	29.85	0	0.00	29.85	1	262	0.38%
2022/05/26	5	28.84	0	0.00	28.60	5	270	1.85%
2022/05/25	0	28.90	0	0.00	28.75	0	273	0.01%
2022/05/24	6	28.78	5	28.83	28.60	1	284	0.35%
2022/05/23	5	29.40	0	0.00	29.30	5	286	1.75%
2022/05/20	0	0.00	6	29.00	29.05	-6	293	-2.04%
2022/05/19	0	0.00	28	28.44	28.60	-28	297	-9.41%
2022/05/18	0	0.00	3	28.57	28.60	-3	297	-1.01%
2022/05/17	1	27.80	0	0.00	28.10	1	300	0.33%
2022/05/16	2	27.75	0	27.90	27.60	2	303	0.66%
2022/05/13	0	28.00	21	27.67	27.75	-21	305	-6.88%
2022/05/12	11	28.03	1	28.00	27.50	10	309	3.23%
2022/05/11	1	28.50	13	28.78	28.50	-12	309	-3.88%
2022/05/10	3	28.27	11	28.45	29.20	-8	315	-2.53%
2022/05/09	5	28.80	0	0.00	28.70	5	320	1.56%
2022/05/05	2	30.00	1	29.95	29.80	1	330	0.30%
2022/05/03	1	29.20	0	0.00	29.25	1	344	0.29%
2022/04/27	2	28.55	2	28.55	28.75	0	373	0.00%
2022/04/25	10	29.70	2	29.75	29.60	8	400	2.00%
2022/04/22	9	30.49	0	0.00	30.40	9	401	2.24%
2022/04/20	2	30.85	0	0.00	30.95	2	415	0.48%
2022/04/18	5	30.65	3	30.80	30.85	2	428	0.47%
2022/04/15	15	31.25	0.1	31.25	31.10	14.9	429	3.47%
2022/04/14	4	32.05	4	32.18	31.75	0	434	0.00%
2022/04/13	4	31.68	10	31.90	31.80	-6	438	-1.37%
2022/04/12	17	30.49	2	30.50	30.45	15	436	3.44%
2022/04/11	10	30.70	79	29.85	29.95	-69	436	-15.80%
2022/04/08	6	30.93	0	0.00	31.00	6	439	1.37%
2022/04/06	2	32.00	0	0.00	32.00	2	472	0.42%
2022/04/01	5	32.15	0	0.00	32.00	5	482	1.04%
2022/03/31	7	32.16	0	0.00	32.15	7	487	1.44%
2022/03/30	1	32.30	7	32.62	32.60	-6	496	-1.21%
2022/03/29	0	32.20	2	32.10	32.20	-2	499	-0.40%
2022/03/28	1	31.55	0	0.00	31.95	1	500	0.20%
2022/03/25	5.8	32.37	63	32.15	32.30	-57.2	500	-11.43%
2022/03/24	7	32.05	2	32.18	32.10	5	499	1.00%
2022/03/23	5	32.48	20	32.43	32.45	-15	504	-2.97%
2022/03/22	23.1	32.52	23	33.08	32.70	0.1	502	0.01%
2022/03/21	0	31.25	0.1	31.25	31.30	-0.1	477	-0.02%
2022/03/18	0	0.00	11.1	30.78	31.00	-11.1	485	-2.28%
2022/03/17	11	30.00	7.3	29.79	30.20	3.7	500	0.74%
2022/03/15	2	28.95	1	29.55	28.75	1	510	0.20%
2022/03/14	5	29.50	0	30.00	29.55	5	515	0.96%
2022/03/11	1	29.85	0	30.10	29.60	1	523	0.19%
2022/03/10	2	30.00	4	30.06	29.95	-2	529	-0.38%
2022/03/08	3.2	28.80	21	28.76	28.75	-17.8	548	-3.24%
2022/03/07	0	29.90	11	29.70	29.65	-11	556	-1.97%
2022/03/04	0	30.85	0	0.00	30.30	0	577	0.00%
2022/03/03	5	30.55	50	30.65	30.55	-45	622	-7.23%
2022/03/02	5.5	30.32	1	30.45	30.60	4.5	716	0.62%
2022/03/01	3.1	30.45	107	30.28	30.45	-103.9	1,094	-9.50%	大賣/鉅額交易
2022/02/25	10	30.46	18.2	30.67	30.20	-8.2	1,215	-0.67%
2022/02/24	6	30.77	98	30.93	30.20	-92	1,220	-7.54%
2022/02/23	1.1	31.35	1	31.35	31.50	0.1	1,227	0.01%
2022/02/22	10	31.40	1	31.15	31.20	9	1,234	0.73%
2022/02/21	2.1	32.18	4	32.14	32.15	-1.9	1,236	-0.16%
2022/02/18	2	32.50	0	0.00	32.50	2	1,249	0.16%
2022/02/17	11	32.71	3	33.03	32.45	8	1,256	0.64%
2022/02/16	0	35.00	9	32.78	32.80	-9	1,269	-0.71%
2022/02/15	0	0.00	3	32.83	32.60	-3	1,275	-0.24%
2022/02/14	9	32.56	1	32.65	32.55	8	1,278	0.63%
2022/02/11	7	33.61	7	33.60	33.70	0	1,279	0.00%
2022/02/10	7	33.89	1.2	33.82	33.65	5.8	1,281	0.45%
2022/02/09	2	33.30	2	33.55	33.70	0	1,280	0.00%
2022/02/08	4	33.00	10	33.18	33.10	-6	1,279	-0.47%
2022/02/07	3	32.37	12	32.35	32.75	-9	1,280	-0.70%
2022/01/26	0	0.00	3.1	30.96	31.10	-3.1	1,283	-0.24%
2022/01/25	6.3	30.92	1	31.40	30.80	5.3	1,311	0.41%
2022/01/24	12.1	30.98	8.3	30.89	31.20	3.8	1,316	0.29%
2022/01/21	16	31.99	3.7	32.00	31.80	12.3	1,314	0.94%
2022/01/20	8.2	32.57	2	32.75	32.80	6.2	1,308	0.48%
2022/01/19	26	33.19	11	33.09	33.15	15	1,308	1.15%
2022/01/18	6	33.87	87	33.52	33.75	-81	1,306	-6.20%
2022/01/17	0	0.00	2	32.55	32.90	-2	1,284	-0.16%
2022/01/14	6.1	32.47	8	32.43	32.40	-1.9	1,288	-0.15%
2022/01/13	4	32.85	8	32.98	32.90	-4	1,289	-0.31%
2022/01/12	1	33.80	10	33.40	33.15	-9	1,289	-0.70%
2022/01/11	2	33.63	9	33.40	33.30	-7	1,289	-0.54%
2022/01/10	3	33.00	0	0.00	33.20	3	1,285	0.23%
2022/01/07	25	33.27	2	33.18	33.15	23	1,284	1.79%
2022/01/06	1	33.95	11	33.97	33.90	-10	1,280	-0.78%
2022/01/05	5	34.23	8	34.34	34.25	-3	1,282	-0.23%
2022/01/04	0	0.00	2	34.50	34.15	-2	1,281	-0.16%
2022/01/03	3	34.50	2	34.58	34.35	1	1,279	0.08%
2021/12/30	7	34.61	9	34.87	34.45	-2	1,278	-0.16%
2021/12/29	16	34.46	20	34.77	34.50	-4	1,264	-0.32%
2021/12/28	17	34.11	12	33.93	33.85	5	1,260	0.40%
2021/12/24	0	0.00	2	33.55	33.40	-2	1,276	-0.16%
2021/12/23	2	33.05	8	33.15	33.05	-6	1,273	-0.47%
2021/12/22	13	33.10	13	33.38	33.10	0	1,278	0.00%
2021/12/21	0	0.00	3	33.02	33.05	-3	1,277	-0.23%
2021/12/17	13	32.89	9	32.89	32.80	4	1,279	0.31%
2021/12/16	0	0.00	1	33.30	33.30	-1	1,282	-0.08%
2021/12/15	3	32.83	105	32.89	32.90	-102	1,285	-7.94%	大賣/鉅額交易
2021/12/14	20	33.15	1	33.00	33.00	19	1,287	1.48%
2021/12/13	18	33.90	41	34.18	33.85	-23	1,285	-1.79%
2021/12/10	3	35.10	2.6	34.98	35.00	0.4	1,272	0.03%
2021/12/09	1	34.60	4	34.74	34.75	-3	1,274	-0.24%
2021/12/08	4	34.53	3	34.58	34.55	1	1,276	0.08%
2021/12/07	25	34.76	2	34.50	34.40	23	1,271	1.81%
2021/12/06	6	34.77	10	34.85	34.70	-4	1,275	-0.31%
2021/12/03	2	34.70	9.2	34.91	34.85	-7.2	1,279	-0.56%
2021/12/02	7.1	34.71	11	34.71	34.50	-3.9	1,280	-0.31%
2021/12/01	14	34.77	10	34.69	34.95	4	1,280	0.31%
2021/11/30	15	35.28	5	35.40	35.10	10	1,273	0.79%
2021/11/29	37	34.84	24.2	34.66	35.00	12.8	1,257	1.02%
2021/11/26	128.1	37.48	148.1	37.21	36.50	-20	1,225	-1.63%	大買/大賣/
2021/11/25	292	39.63	303.5	39.79	39.20	-11.5	1,131	-1.02%	大買/大賣/
2021/11/24	84	36.48	122.1	37.09	37.95	-38.1	757	-5.03%	大賣/
2021/11/23	5	34.51	3	34.48	34.50	2	639	0.31%
2021/11/22	11	35.05	9	34.97	34.90	2	643	0.30%
2021/11/19	14	34.40	6	34.44	34.00	8	644	1.24%
2021/11/18	3	34.60	1	34.45	34.45	2	650	0.31%
2021/11/17	5	35.05	8	34.79	34.90	-3	653	-0.47%
2021/11/16	14	34.37	1	34.55	34.05	13	651	2.00%
2021/11/15	11	34.41	8	34.26	34.45	3	658	0.46%
2021/11/12	11.3	33.53	8	33.66	34.00	3.3	669	0.50%
2021/11/11	1	33.15	6	33.36	33.15	-5	686	-0.73%
2021/11/10	3	32.70	3	33.08	32.80	0	708	0.00%
2021/11/09	8	33.23	2	33.05	32.90	6	750	0.80%
2021/11/08	4	33.10	19	33.01	33.00	-15	758	-1.97%
2021/11/05	0	0.00	5	33.40	33.30	-5	818	-0.61%
2021/11/04	3	33.60	4	33.88	33.70	-1	840	-0.12%
2021/11/03	10	33.58	2	33.45	33.45	8	864	0.93%
2021/11/02	38	35.04	32.1	34.23	33.85	5.9	900	0.66%
2021/11/01	0	0.00	3	33.37	33.45	-3	881	-0.34%
2021/10/29	2	32.15	1	32.15	32.50	1	883	0.11%
2021/10/28	3	32.45	0	0.00	32.35	3	896	0.33%
2021/10/27	0	0.00	7	32.54	32.55	-7	902	-0.78%
2021/10/26	26	32.40	2	32.60	32.15	24	929	2.58%
2021/10/22	3	32.32	41	32.45	32.40	-38	1,028	-3.69%
2021/10/21	11	32.22	2.2	32.75	32.00	8.8	1,071	0.83%
2021/10/20	3	31.85	3	31.97	31.90	0	1,123	0.00%
2021/10/19	0	0.00	12.1	31.58	31.45	-12.1	1,167	-1.04%
2021/10/18	9	30.78	1	30.80	30.75	8	1,229	0.65%
2021/10/15	7	30.64	0	0.00	30.65	7	1,362	0.51%
2021/10/13	6.3	29.65	2	29.60	29.55	4.3	1,653	0.26%
2021/10/12	8	30.86	2	31.30	30.40	6	1,763	0.34%
2021/10/08	3.2	31.91	0	0.00	31.85	3.2	2,260	0.14%
2021/10/07	0.1	31.80	6	31.35	31.85	-5.9	2,677	-0.22%
2021/10/06	9	31.38	2	31.60	30.85	7	2,892	0.24%
2021/10/05	4.1	29.69	6	29.63	31.00	-1.9	3,090	-0.06%
2021/10/04	47	31.00	9	30.57	30.25	38	3,167	1.20%
2021/10/01	14.3	32.25	5	31.35	31.35	9.3	3,465	0.27%
2021/09/30	3	32.23	8	32.35	32.35	-5	3,617	-0.14%
2021/09/29	29	32.22	8.5	32.25	31.90	20.5	3,799	0.54%
2021/09/28	3	32.82	2	32.80	32.90	1	4,000	0.03%
2021/09/27	12.1	33.26	4	33.29	33.25	8.1	4,019	0.20%
2021/09/24	0	0.00	2	33.13	33.25	-2	4,040	-0.05%
2021/09/23	15	32.50	1.1	32.59	32.30	13.9	4,050	0.34%
2021/09/22	6.1	32.30	2	32.48	32.40	4.1	4,060	0.10%
2021/09/17	0	0.00	3	33.25	33.20	-3	4,069	-0.07%
2021/09/16	2	33.30	5	33.45	33.00	-3	4,082	-0.07%
2021/09/15	2	33.03	10	33.19	33.70	-8	4,162	-0.19%
2021/09/14	14	33.83	43	33.33	33.30	-29	4,192	-0.69%
2021/09/13	4	33.95	8	34.00	33.80	-4	4,207	-0.09%
2021/09/10	0	0.00	6	34.62	34.70	-6	4,240	-0.14%
2021/09/09	5.2	34.80	6	34.71	35.00	-0.8	4,281	-0.02%
2021/09/08	14	33.72	15.2	33.99	33.35	-1.1	4,297	-0.03%
2021/09/07	5	34.29	3	34.47	34.15	2	4,365	0.05%
2021/09/06	8	35.18	13	35.26	34.95	-5	4,453	-0.11%
2021/09/03	3	36.13	8	36.24	36.40	-5	4,589	-0.11%
2021/09/02	9	36.42	4	36.24	35.90	5	4,605	0.11%
2021/09/01	3.1	36.40	4	36.54	36.60	-0.9	4,607	-0.02%
2021/08/31	11	35.80	0	0.00	35.80	11	4,647	0.24%
2021/08/30	0	0.00	4	35.75	35.75	-4	4,654	-0.09%
2021/08/27	11	35.88	7.5	35.76	35.75	3.5	4,660	0.08%
2021/08/26	11.5	36.02	19	35.76	35.85	-7.5	4,664	-0.16%
2021/08/25	10	36.35	12	36.15	36.00	-2	4,676	-0.04%
2021/08/24	16	35.02	13	35.13	35.05	3	4,697	0.06%
2021/08/23	6	35.17	4	35.36	35.10	2	4,738	0.04%
2021/08/20	0	0.00	3	34.22	34.15	-3	4,755	-0.06%
2021/08/19	22	34.99	19.1	34.67	34.30	2.9	4,750	0.06%
2021/08/18	16.3	34.86	16.6	34.78	35.40	-0.3	4,761	-0.01%
2021/08/17	15	34.02	5.7	34.15	33.50	9.3	4,759	0.20%
2021/08/16	5.1	35.20	50.1	35.39	35.00	-45	4,746	-0.95%
2021/08/13	12.1	35.60	37.3	35.70	35.35	-25.3	4,734	-0.53%
2021/08/12	4.3	37.30	1	37.35	37.25	3.3	4,700	0.07%
2021/08/11	78.1	36.82	71	37.05	36.80	7.1	4,712	0.15%
2021/08/10	55.2	38.74	16	38.35	38.20	39.2	4,679	0.84%
2021/08/09	27	40.39	5	39.72	39.65	22	4,709	0.47%
2021/08/06	14	40.60	43.2	41.05	41.10	-29.2	4,721	-0.62%
2021/08/05	7.1	39.72	48.2	39.83	39.70	-41.1	4,742	-0.87%
2021/08/04	4	40.01	2	39.95	39.80	2	4,822	0.04%
2021/08/03	23	39.98	22	39.77	39.70	1	4,845	0.02%
2021/08/02	29	39.42	46	39.29	39.60	-17	4,872	-0.35%
2021/07/30	11.3	39.99	32	40.11	39.30	-20.7	4,927	-0.42%
2021/07/29	20	39.44	22.1	39.41	39.70	-2.1	4,919	-0.04%
2021/07/28	37.4	38.49	44.3	38.56	39.00	-7	4,917	-0.14%
2021/07/27	66.1	42.50	59.7	42.03	41.00	6.4	4,914	0.13%
2021/07/26	45	42.56	102.1	42.68	42.80	-57.1	4,923	-1.16%	大賣/
2021/07/23	57	42.89	22.3	42.34	42.00	34.7	4,886	0.71%
2021/07/22	60.4	42.76	93.9	42.60	42.80	-33.6	4,867	-0.69%
2021/07/21	134.4	42.15	77.3	42.23	41.65	57.1	4,820	1.18%	大買/
2021/07/20	96	43.53	124.3	43.64	43.10	-28.3	4,713	-0.60%	大賣/
2021/07/19	162.4	43.50	81	43.48	42.85	81.4	4,634	1.76%	大買/
2021/07/16	161.1	45.76	118.8	45.82	45.35	42.3	4,532	0.93%	大買/大賣/
2021/07/15	610.1	47.52	647.1	47.49	47.00	-37	4,444	-0.83%	大買/大賣/
2021/07/14	585.9	45.64	529.7	46.49	48.15	56.1	3,963	1.42%	大買/大賣/
2021/07/13	425.5	43.91	230.2	44.27	44.40	195.3	3,591	5.44%	大買/大賣/鉅額交易
2021/07/12	257.4	42.71	272	42.81	42.10	-14.6	3,424	-0.43%	大買/大賣/
2021/07/09	111	45.30	70.5	45.35	45.15	40.5	3,286	1.23%	大買/
2021/07/08	186	45.49	203.6	45.80	45.60	-17.6	3,291	-0.53%	大買/大賣/
2021/07/07	110.4	44.32	116.2	44.34	43.70	-5.9	3,065	-0.19%	大買/大賣/
2021/07/06	149.1	43.21	122.1	43.25	43.45	27	3,025	0.89%	大買/大賣/
2021/07/05	154.2	41.76	181.5	41.98	43.00	-27.3	3,006	-0.91%	大買/大賣/
2021/07/02	28.5	39.05	32.4	38.92	39.30	-3.9	2,855	-0.14%
2021/07/01	25.6	38.57	34	38.54	38.10	-8.4	2,928	-0.29%
2021/06/30	16	39.28	36	39.09	39.05	-20	3,014	-0.66%
2021/06/29	34	39.65	71.2	39.68	39.40	-37.2	3,136	-1.19%
2021/06/28	29	39.57	5	39.62	39.45	24	3,218	0.75%
2021/06/25	14	39.89	1	40.00	39.70	13	3,231	0.40%
2021/06/24	145.7	40.59	52	40.16	39.85	93.7	3,253	2.88%	大買/
2021/06/23	26	39.00	21.1	38.96	38.65	4.9	3,361	0.15%
2021/06/22	54	38.20	6	38.75	37.90	48	3,373	1.42%
2021/06/21	34	38.11	39	37.95	37.90	-5	3,368	-0.15%
2021/06/18	37	40.03	17	39.65	39.30	20	3,384	0.59%
2021/06/17	31	40.52	16	40.68	40.80	15	3,415	0.44%
2021/06/16	59.3	40.52	28	40.60	40.20	31.3	3,428	0.91%
2021/06/15	46	39.55	117	39.99	40.90	-71	3,404	-2.09%	大賣/
2021/06/11	180	40.36	165.5	39.59	38.65	14.5	3,391	0.43%	大買/大賣/
2021/06/10	22	38.15	20	38.25	38.15	2	3,327	0.06%
2021/06/09	26	37.35	6	37.53	37.15	20	3,354	0.60%
2021/06/08	22	38.24	83.2	38.30	37.80	-61.2	3,392	-1.80%
2021/06/07	18.1	36.30	14	35.50	36.30	4.1	3,374	0.12%
2021/06/04	21.5	36.66	4	36.61	36.45	17.5	3,379	0.52%
2021/06/03	12	37.53	1	37.40	37.30	11	3,406	0.32%
2021/06/02	33	37.35	18.2	37.69	37.70	14.8	3,437	0.43%
2021/06/01	86	37.91	42.2	37.87	38.00	43.9	3,446	1.27%
2021/05/31	64.2	37.48	103.1	37.36	38.00	-38.8	3,433	-1.13%	大賣/
2021/05/28	14.1	35.94	15	36.04	36.20	-1	3,425	-0.03%
2021/05/27	6	35.30	18	35.49	35.25	-12	3,430	-0.35%
2021/05/26	30	35.72	14	35.87	35.55	16	3,456	0.46%
2021/05/25	55	35.80	56	35.15	35.90	-1	3,469	-0.03%
2021/05/24	11	34.21	37	34.58	34.60	-26	3,511	-0.74%
2021/05/21	31	33.99	13	34.07	34.15	18	3,566	0.50%
2021/05/20	65.1	33.65	0	0.00	33.00	65.1	3,675	1.77%
2021/05/19	17	33.27	14.2	33.21	34.00	2.8	3,739	0.08%
2021/05/18	16.2	31.95	14.1	32.76	33.40	2.1	3,851	0.05%
2021/05/17	28.1	30.13	10	30.82	30.45	18.1	3,918	0.46%
2021/05/14	15	33.93	18.2	34.13	33.25	-3.2	3,923	-0.08%
2021/05/13	33.2	33.10	56	32.62	33.25	-22.8	3,935	-0.58%
2021/05/12	41.7	32.17	50	32.03	31.35	-8.3	3,910	-0.21%
2021/05/11	37.1	35.41	33	35.95	34.35	4.1	3,858	0.11%
2021/05/10	33	37.16	27.5	37.39	36.90	5.5	3,881	0.14%
2021/05/07	71.2	37.47	55.5	37.32	38.50	15.7	3,925	0.40%
2021/05/06	16.8	35.10	14	35.35	35.00	2.8	3,918	0.07%
2021/05/05	51	35.67	39	36.02	34.85	12	3,960	0.30%
2021/05/04	40	35.55	26.3	35.58	35.45	13.7	4,039	0.34%
2021/05/03	33	38.67	33.8	39.07	37.80	-0.7	4,067	-0.02%
2021/04/29	13	40.41	17	40.70	40.20	-4	4,100	-0.10%
2021/04/28	34.2	41.47	38	41.37	41.20	-3.8	4,206	-0.09%
2021/04/27	16.1	40.63	30	40.69	40.55	-13.9	4,369	-0.32%
2021/04/26	26	40.81	18	40.98	40.75	8	4,624	0.17%
2021/04/23	14	40.26	107	40.25	40.70	-93	4,853	-1.92%	大賣/
2021/04/22	44.5	40.92	233	40.74	40.20	-188.5	5,435	-3.47%	大賣/鉅額交易
2021/04/21	26	42.10	23.1	42.15	42.00	2.9	5,490	0.05%
2021/04/20	17.6	42.86	14.4	42.90	42.60	3.3	5,573	0.06%
2021/04/19	31.1	42.95	57	43.06	42.60	-25.9	5,781	-0.45%
2021/04/16	46.4	44.08	35.2	44.48	43.90	11.2	5,883	0.19%
2021/04/15	69.7	43.83	89.1	43.56	44.60	-19.5	6,141	-0.32%
2021/04/14	130.1	41.97	119.8	42.50	41.95	10.3	6,526	0.16%	大買/大賣/
2021/04/13	85.1	43.93	60	44.19	43.80	25.1	7,002	0.36%
2021/04/12	113	45.58	58.1	45.60	45.10	54.9	7,240	0.76%	大買/
2021/04/09	101	46.76	93.4	46.56	46.15	7.6	7,508	0.10%	大買/
2021/04/08	60.4	45.49	101	45.59	45.40	-40.6	7,424	-0.55%	大賣/
2021/04/07	112	45.68	78	45.66	45.80	34	7,624	0.45%	大買/
2021/04/06	137	45.17	53.1	45.20	44.65	83.9	7,737	1.08%	大買/
2021/04/01	77.1	45.34	75	45.46	45.50	2.1	7,723	0.03%
2021/03/31	57.1	44.58	129.1	44.30	44.65	-72	7,657	-0.94%	大賣/
2021/03/30	60.1	43.58	7	43.59	43.25	53.1	7,673	0.69%
2021/03/29	161	43.60	61	43.85	43.40	100	7,754	1.29%	大買/
2021/03/26	159	44.44	112.1	44.91	44.00	46.9	7,845	0.60%	大買/大賣/
2021/03/25	52	43.96	77	43.78	44.25	-25	7,833	-0.32%
2021/03/24	69	42.98	50	43.04	43.15	19	7,934	0.24%
2021/03/23	88	43.84	71.3	44.08	42.90	16.7	8,081	0.21%
2021/03/22	63	44.43	70	44.43	44.05	-7	8,543	-0.08%
2021/03/19	55.1	43.49	61.1	43.51	43.45	-6	8,878	-0.07%
2021/03/18	42	43.09	26	43.40	43.25	16	9,398	0.17%
2021/03/17	73.1	43.33	61.1	43.67	43.50	12	10,221	0.12%
2021/03/16	72.3	42.65	114	42.92	43.20	-41.7	10,371	-0.40%	大賣/
2021/03/15	16	41.58	67	41.65	41.75	-51	10,416	-0.49%
2021/03/12	28	40.67	20	40.85	40.50	8	10,551	0.08%
2021/03/11	12.5	40.98	8	40.92	41.05	4.5	10,575	0.04%
2021/03/10	12	39.68	15	39.85	39.80	-3	10,617	-0.03%
2021/03/09	30	38.62	42	39.13	39.40	-12	10,667	-0.11%
2021/03/08	63	39.61	30.1	40.42	39.00	32.9	10,708	0.31%
2021/03/05	15	40.25	10	40.10	40.10	5	10,868	0.05%
2021/03/04	37	41.14	9	41.46	40.80	28	10,952	0.26%
2021/03/03	47	41.13	98	41.67	42.20	-51	11,013	-0.46%
2021/03/02	44	42.49	13	42.97	41.50	31	11,111	0.28%
2021/02/26	42.3	42.68	62	42.80	42.65	-19.7	11,186	-0.18%
2021/02/25	36	43.73	39.1	43.95	43.45	-3.1	11,279	-0.03%
2021/02/24	102.3	44.51	65.1	44.71	43.90	37.2	11,349	0.33%	大買/
2021/02/23	56.1	44.96	65	44.84	45.20	-8.9	11,399	-0.08%
2021/02/22	115.1	44.50	169.2	44.64	45.15	-54.1	11,416	-0.47%	大買/大賣/
2021/02/19	91.1	42.45	158.5	42.47	43.15	-67.4	11,524	-0.58%	大賣/
2021/02/18	138.1	41.51	115.6	41.61	42.55	22.5	12,247	0.18%	大買/大賣/
2021/02/17	47	39.12	103.3	39.28	39.25	-56.3	12,909	-0.44%	大賣/
2021/02/05	85.1	40.18	106	40.23	39.85	-20.9	13,400	-0.16%	大賣/
2021/02/04	60	40.12	72.4	40.02	40.90	-12.4	13,445	-0.09%
2021/02/03	47.1	41.02	36.9	41.18	40.40	10.2	13,630	0.07%
2021/02/02	82.1	42.25	16	42.17	41.80	66.1	13,717	0.48%
2021/02/01	51	41.06	77	40.57	41.70	-26	13,841	-0.19%
2021/01/29	98.4	41.90	71	41.99	41.35	27.4	13,919	0.20%
2021/01/28	121	43.25	64	43.58	42.90	57	14,037	0.41%	大買/
2021/01/27	47.1	44.06	62.1	44.39	44.95	-15.1	14,143	-0.11%
2021/01/26	64	43.74	96.5	43.86	43.55	-32.5	14,311	-0.23%
2021/01/25	122.3	45.20	123.8	45.38	44.65	-1.5	14,844	-0.01%	大買/大賣/
2021/01/22	97.7	46.24	87.8	46.65	46.95	9.9	15,673	0.06%
2021/01/21	177.1	46.07	230.2	46.36	46.20	-53.2	16,685	-0.32%	大買/大賣/
2021/01/20	272.2	46.79	164.9	46.68	46.00	107.3	16,752	0.64%	大買/大賣/鉅額交易
2021/01/19	335.7	49.06	281.5	49.25	48.95	54.2	16,622	0.33%	大買/大賣/
2021/01/18	196.5	48.74	303	48.23	49.00	-106.5	16,440	-0.65%	大買/大賣/鉅額交易
2021/01/15	829.1	49.43	777	49.31	47.10	52	16,321	0.32%	大買/大賣/
2021/01/14	124.9	47.09	89	47.68	47.00	35.9	16,056	0.22%	大買/
2021/01/13	144.1	47.53	102	47.48	47.15	42.1	16,466	0.26%	大買/大賣/
2021/01/12	200	47.57	243	47.56	46.45	-43	16,505	-0.26%	大買/大賣/
2021/01/11	231	46.71	87	47.04	46.85	144	16,438	0.88%	大買/鉅額交易
2021/01/08	414.3	47.26	300.1	47.34	47.20	114.2	16,715	0.68%	大買/大賣/鉅額交易
2021/01/07	556.1	49.10	452	49.31	49.25	104.1	17,142	0.61%	大買/大賣/鉅額交易
2021/01/06	581.2	46.88	612.2	46.93	47.55	-31	17,061	-0.18%	大買/大賣/
2021/01/05	344.1	45.59	332	45.67	44.85	12.1	16,741	0.07%	大買/大賣/
2021/01/04	342	44.02	302.5	44.26	44.30	39.5	16,493	0.24%	大買/大賣/
2020/12/31	43	41.86	48	42.06	41.85	-5	16,127	-0.03%
2020/12/30	216	42.62	235	42.41	41.70	-19	16,062	-0.12%	大買/大賣/
2020/12/29	109	42.03	169.5	41.80	42.30	-60.5	15,875	-0.38%	大買/大賣/
2020/12/28	79	40.79	82	41.01	40.60	-3	15,701	-0.02%
2020/12/25	77	40.18	81	40.37	40.75	-4	15,622	-0.03%
2020/12/24	109	40.45	90	40.70	40.00	19	15,599	0.12%	大買/
2020/12/23	96	40.10	202	40.12	41.00	-106	15,532	-0.68%	大賣/鉅額交易
2020/12/22	172.3	40.64	244.1	40.12	39.10	-71.8	15,681	-0.46%	大買/大賣/
2020/12/21	162.3	40.19	225	40.23	41.30	-62.7	16,101	-0.39%	大買/大賣/
2020/12/18	205.1	40.55	142	40.49	40.25	63.1	16,590	0.38%	大買/大賣/
2020/12/17	200.1	41.53	114	41.40	41.05	86.1	16,780	0.51%	大買/大賣/
2020/12/16	563	42.36	488	42.54	41.90	75	16,637	0.45%	大買/大賣/
2020/12/15	420	41.81	469.7	41.83	40.10	-49.7	16,134	-0.31%	大買/大賣/
2020/12/14	649.4	41.69	630	41.66	42.00	19.4	15,745	0.12%	大買/大賣/
2020/12/11	510.8	40.15	514.2	40.42	39.60	-3.4	15,269	-0.02%	大買/大賣/
2020/12/10	207	38.50	198.4	38.50	38.00	8.6	14,400	0.06%	大買/大賣/
2020/12/09	144.8	37.70	151	37.73	37.85	-6.2	14,175	-0.04%	大買/大賣/
2020/12/08	127	37.07	178	37.40	38.40	-51	14,060	-0.36%	大買/大賣/
2020/12/07	32.1	35.13	59.3	35.38	35.60	-27.1	13,878	-0.20%
2020/12/04	40	34.81	177	34.94	34.50	-137	13,808	-0.99%	大賣/鉅額交易
2020/12/03	73	35.61	77	36.03	35.30	-4	13,736	-0.03%
2020/12/02	78	36.11	89	36.03	36.20	-11	13,687	-0.08%
2020/12/01	157	35.35	313	35.21	35.30	-156	13,656	-1.14%	大買/大賣/鉅額交易
2020/11/30	222	37.17	137.1	37.64	36.50	84.9	13,470	0.63%	大買/大賣/
2020/11/27	70	38.10	38	38.04	37.90	32	13,375	0.24%
2020/11/26	102	38.19	150	38.14	38.20	-48	13,324	-0.36%	大買/大賣/
2020/11/25	155	37.59	121	37.78	37.25	34	13,226	0.26%	大買/大賣/
2020/11/24	181	37.41	271	37.73	37.45	-90	13,345	-0.67%	大買/大賣/
2020/11/23	132	37.49	88	37.58	37.40	44	13,257	0.33%	大買/
2020/11/20	119	37.67	99	37.56	37.45	20	13,199	0.15%	大買/
2020/11/19	72	37.17	72	37.28	37.40	0	13,198	0.00%
2020/11/18	255	37.69	260	37.61	37.15	-5	13,134	-0.04%	大買/大賣/
2020/11/17	1,010.5	38.94	790	39.09	37.60	220.5	12,910	1.71%	大買/大賣/鉅額交易
2020/11/16	699.1	38.45	724.1	38.57	39.75	-25	12,129	-0.21%	大買/大賣/
2020/11/13	519	36.50	498	36.50	36.15	21	11,348	0.19%	大買/大賣/
2020/11/12	124	34.68	56	34.73	34.70	68	10,779	0.63%	大買/
2020/11/11	125	35.16	208.3	35.25	34.90	-83.3	10,680	-0.78%	大買/大賣/
2020/11/10	124	34.69	63.2	34.95	34.10	60.8	10,446	0.58%	大買/
2020/11/09	102.3	34.92	155	35.08	35.40	-52.7	10,320	-0.51%	大買/大賣/
2020/11/06	116	34.46	60.1	34.41	34.20	55.9	10,162	0.55%	大買/
2020/11/05	275	34.58	120	34.70	34.10	155	10,055	1.54%	大買/大賣/鉅額交易
2020/11/04	95	33.90	181	33.83	34.00	-86	9,872	-0.87%	大賣/
2020/11/03	191.5	34.11	378	34.15	34.25	-186.5	9,733	-1.92%	大買/大賣/鉅額交易
2020/11/02	436	35.39	497	35.47	34.50	-61	9,506	-0.64%	大買/大賣/
2020/10/30	909	35.19	934.1	35.19	35.45	-25.1	8,876	-0.28%	大買/大賣/
2020/10/29	1,560.1	33.90	1,341	34.12	33.90	219.1	7,943	2.76%	大買/大賣/鉅額交易
2020/10/28	51	32.14	207.9	32.47	33.35	-156.9	6,845	-2.29%	大賣/鉅額交易
2020/10/27	36	30.37	64	30.60	30.35	-28	6,655	-0.42%
2020/10/26	137	30.62	75	30.63	30.45	62	6,597	0.94%	大買/
2020/10/23	223	31.07	225	31.18	31.30	-2	6,518	-0.03%	大買/大賣/
2020/10/22	396	30.91	372	30.87	30.90	24	6,408	0.37%	大買/大賣/
2020/10/21	460	31.45	485.6	31.28	30.15	-25.6	6,145	-0.42%	大買/大賣/
2020/10/20	214.1	30.87	193	30.61	30.60	21.1	5,644	0.37%	大買/大賣/
2020/10/19	114	30.40	166	30.48	30.95	-52	5,526	-0.94%	大買/大賣/
2020/10/16	472	30.95	328	31.10	30.50	144	5,385	2.67%	大買/大賣/鉅額交易
2020/10/15	631	31.05	466	31.33	31.90	165	4,981	3.31%	大買/大賣/鉅額交易
2020/10/14	172	27.83	281	28.49	29.00	-109	4,259	-2.56%	大買/大賣/鉅額交易
2020/10/13	284	26.63	154	26.59	26.40	130	3,957	3.28%	大買/大賣/鉅額交易
2020/10/12	92	25.44	31	25.27	25.65	61	3,728	1.64%
2020/10/08	43	25.09	33	25.10	24.50	10	3,690	0.27%
2020/10/07	7	25.00	3	25.03	25.00	4	3,793	0.11%
2020/10/06	69	25.24	65	25.25	25.20	4	3,806	0.11%
2020/10/05	38	24.29	43	24.39	24.50	-5	3,824	-0.13%
2020/09/30	32	23.81	9	23.88	23.90	23	3,909	0.59%
2020/09/29	13	23.95	85	23.91	23.75	-72	3,900	-1.85%
2020/09/28	41	24.37	52	24.28	24.35	-11	3,861	-0.28%
2020/09/25	287	24.83	222	25.08	23.80	65	3,853	1.69%	大買/大賣/
2020/09/24	726	26.55	766	26.49	25.60	-40	3,598	-1.11%	大買/大賣/
2020/09/23	812	25.67	862	25.75	26.05	-50	3,046	-1.64%	大買/大賣/
2020/09/22	149	24.80	270	25.01	25.65	-121	2,376	-5.09%	大買/大賣/鉅額交易
2020/09/21	17	23.28	53	23.21	23.35	-36	2,033	-1.77%
2020/09/18	35	23.07	26	23.04	23.10	9	2,011	0.45%
2020/09/17	19	22.84	11	22.95	22.85	8	1,997	0.40%
2020/09/16	65	23.23	69	23.45	23.00	-4	1,979	-0.20%
2020/09/15	0	0.00	1	22.35	22.60	-1	1,898	-0.05%
2020/09/14	1	21.20	3	21.98	22.00	-2	1,933	-0.10%
2020/09/11	8	21.73	0	0.00	21.55	8	1,929	0.41%
2020/09/10	1	22.00	0	0.00	21.85	1	1,912	0.05%
2020/09/09	3	21.72	5	21.79	22.20	-2	1,908	-0.10%
2020/09/08	3	22.07	0	0.00	22.05	3	1,902	0.16%
2020/09/07	11	22.48	16	22.62	22.30	-5	1,900	-0.26%
2020/09/04	38	22.32	26	22.41	22.55	12	1,887	0.64%
2020/09/03	4	22.04	43	21.99	22.00	-39	1,842	-2.12%
2020/09/02	6	22.10	22	22.00	22.00	-16	1,827	-0.88%
2020/09/01	22	22.39	18	22.54	22.30	4	1,810	0.22%
2020/08/31	58	23.16	26	23.49	23.05	32	1,783	1.79%
2020/08/28	220	23.80	191	23.91	23.45	29	1,745	1.66%	大買/大賣/
2020/08/27	51	22.50	10	22.53	22.70	41	1,517	2.70%
2020/08/26	26	22.47	49	22.55	22.65	-23	1,478	-1.56%
2020/08/25	53	22.46	41	22.36	22.15	12	1,429	0.84%
2020/08/24	1	21.70	18	21.59	21.70	-17	1,313	-1.29%
2020/08/21	3	20.75	11	21.02	20.85	-8	1,295	-0.62%
2020/08/20	9	20.92	1	20.90	20.35	8	1,287	0.62%
2020/08/19	24	21.65	13	21.56	21.30	11	1,267	0.87%
2020/08/18	7	21.71	13	21.61	22.00	-6	1,253	-0.48%
2020/08/17	0	0.00	1	21.30	21.30	-1	1,241	-0.08%
2020/08/13	2	21.20	10	21.18	21.10	-8	1,263	-0.63%
2020/08/12	28	21.29	3	21.25	21.10	25	1,262	1.98%
2020/08/11	22	21.63	42	21.68	21.55	-20	1,255	-1.59%
2020/08/10	1	21.90	25	21.48	21.80	-24	1,230	-1.95%
2020/08/07	5	21.20	44	21.05	21.35	-39	1,210	-3.22%
2020/08/06	25	20.96	38	20.99	20.85	-13	1,187	-1.09%
2020/08/05	26	20.94	26	21.12	20.90	0	1,192	0.00%
2020/08/04	0	0.00	6	20.75	20.65	-6	1,188	-0.50%
2020/08/03	28	20.73	1	20.90	20.60	27	1,191	2.27%
2020/07/31	0	0.00	5	20.72	20.95	-5	1,189	-0.42%
2020/07/30	3	20.72	3	20.67	20.70	0	1,183	0.00%
2020/07/29	10	20.69	6	20.60	20.60	4	1,179	0.34%
2020/07/28	38	20.79	16	20.76	20.10	22	1,165	1.89%
2020/07/27	122	22.13	87	22.12	21.15	35	1,143	3.06%	大買/
2020/07/24	21	20.73	16	20.72	20.60	5	1,052	0.47%
2020/07/23	22	22.46	13	22.44	22.40	9	1,017	0.88%
2020/07/22	0	0.00	1	22.45	22.50	-1	989	-0.10%
2020/07/21	0	0.00	8	22.75	22.50	-8	973	-0.82%
2020/07/20	5	22.43	4	22.46	22.45	1	954	0.10%
2020/07/17	27	23.07	44	22.57	22.40	-17	944	-1.80%
2020/07/16	11	22.00	13	22.08	22.05	-2	888	-0.23%
2020/07/15	28	22.49	10	22.28	22.20	18	878	2.05%
2020/07/14	119	23.42	93	23.29	22.85	26	850	3.06%	大買/
2020/07/13	20	22.11	5	22.07	22.05	15	725	2.07%
2020/07/10	134	23.14	100	23.04	22.70	34	704	4.82%	大買/
2020/07/09	71	22.11	30	22.51	22.90	41	619	6.62%
2020/07/08	1	20.75	0	0.00	20.85	1	503	0.20%
2020/07/07	2	20.55	5	20.61	20.55	-3	496	-0.60%
2020/07/06	5	20.75	0	0.00	20.60	5	492	1.02%
2020/07/02	1	20.30	3	20.25	20.25	-2	459	-0.44%
2020/07/01	2	20.08	1	20.05	20.20	1	462	0.22%
2020/06/30	1	20.05	0	0.00	20.00	1	462	0.22%
2020/06/29	3	19.98	0	0.00	20.00	3	475	0.63%
2020/06/23	2	20.15	2	20.15	20.05	0	553	0.00%
2020/06/22	6	20.14	9	20.23	20.10	-3	562	-0.53%
2020/06/19	17	20.66	22	20.53	20.45	-5	559	-0.89%
2020/06/18	5	19.25	4	19.71	19.85	1	517	0.19%
2020/06/17	2	19.38	1.4	19.36	19.25	0.6	514	0.12%
2020/06/16	2	19.03	9	19.24	19.20	-7	526	-1.33%
2020/06/15	1	19.30	1	19.30	19.05	0	547	0.00%
2020/06/12	6	18.86	33	19.00	19.10	-27	553	-4.88%
2020/06/11	12	19.41	26	19.58	19.25	-14	558	-2.51%
2020/06/10	5	19.90	10	19.95	20.00	-5	564	-0.89%
2020/06/08	16	20.12	18	20.16	20.15	-2	604	-0.33%
2020/06/05	2	19.90	13	20.10	20.00	-11	603	-1.82%
2020/06/04	1	19.70	6	19.67	19.70	-5	598	-0.84%
2020/06/03	1	19.20	6	19.43	19.55	-5	601	-0.83%
2020/06/01	1	18.90	0	0.00	19.05	1	615	0.16%
2020/05/29	4	18.90	0	0.00	19.00	4	633	0.63%
2020/05/28	1	19.00	0	0.00	18.85	1	644	0.16%
2020/05/25	23	18.94	4	18.85	19.00	19	653	2.91%
2020/05/22	7	19.31	2	19.55	19.15	5	655	0.76%
2020/05/21	13	19.30	11	19.55	19.55	2	649	0.31%
2020/05/20	6	19.41	6	19.28	19.30	0	636	0.00%
2020/05/19	1	18.55	0	0.00	18.60	1	617	0.16%
2020/05/18	1	18.60	0	0.00	18.50	1	617	0.16%
2020/05/15	3	18.50	0	0.00	18.75	3	619	0.48%
2020/05/14	2	18.83	0	0.00	18.75	2	616	0.32%
2020/05/08	6	18.43	0	0.00	18.45	6	601	1.00%
2020/05/06	2	18.40	0	0.00	18.30	2	599	0.33%
2020/05/05	5	18.45	0	0.00	18.50	5	600	0.83%
2020/04/30	6	18.48	0	0.00	18.45	6	604	0.99%
2020/04/29	0	0.00	1	18.45	18.40	-1	606	-0.16%
2020/04/27	1	18.30	2	18.40	18.45	-1	620	-0.16%
2020/04/24	3	18.25	0	0.00	18.25	3	616	0.49%
2020/04/22	0	0.00	1	18.10	18.10	-1	612	-0.16%
2020/04/21	39	17.94	1	18.05	17.85	38	606	6.26%
2020/04/20	6	18.06	0	0.00	18.15	6	598	1.00%
2020/04/17	33	17.90	3	17.90	17.95	30	590	5.08%
2020/04/16	1	17.85	1	18.05	17.80	0	579	0.00%
2020/04/15	0	18.20	1	18.15	18.15	-1	572	-0.17%
2020/04/14	8	17.55	7	17.56	17.65	1	562	0.18%
2020/04/13	1	17.55	1	17.55	17.55	0	562	0.00%
2020/04/10	0	17.40	0	0.00	17.35	0	562	0.00%
2020/04/09	0	19.10	0	0.00	17.40	0	569	0.00%
2020/04/08	0	0.00	7	17.33	17.40	-7	568	-1.23%
2020/04/07	0	0.00	29	17.18	17.00	-29	567	-5.11%
2020/04/06	0	0.00	29	16.90	17.10	-29	565	-5.13%
2020/04/01	1	17.35	6	17.65	17.25	-5	566	-0.88%
2020/03/31	5	17.55	17	17.54	17.40	-12	566	-2.12%
2020/03/30	18	17.07	37	16.80	17.85	-19	558	-3.40%
2020/03/27	0	0.00	41	17.26	17.30	-41	529	-7.75%
2020/03/25	0	0.00	5	14.35	14.35	-5	506	-0.99%
2020/03/24	0	0.00	38	13.07	13.05	-38	643	-5.91%
2020/03/23	5	11.85	0	0.00	12.35	5	679	0.74%
2020/03/20	0	0.00	11	12.20	12.65	-11	683	-1.61%
2020/03/19	10	11.83	4	11.80	11.50	6	675	0.89%
2020/03/18	0	0.00	4	12.80	12.75	-4	655	-0.61%
2020/03/17	0	0.00	2	12.75	12.70	-2	653	-0.31%
2020/03/16	5	13.77	8	14.24	13.20	-3	652	-0.46%
2020/03/13	47	13.51	22	13.67	13.70	25	645	3.87%
2020/03/12	6	15.16	13	15.58	14.95	-7	629	-1.11%
2020/03/11	0	0.00	1	16.40	16.00	-1	612	-0.16%
2020/03/10	5	15.60	56	15.86	16.30	-51	617	-8.26%
2020/03/09	17	16.35	8	16.45	16.10	9	626	1.44%
2020/03/06	4	17.10	10	17.12	17.05	-6	750	-0.80%
2020/03/05	1	17.30	18	17.32	17.30	-17	768	-2.21%
2020/03/04	21	17.20	13	17.40	17.10	8	763	1.05%
2020/03/03	6	17.70	1	17.75	17.65	5	748	0.67%
2020/03/02	0	0.00	1	17.75	17.60	-1	742	-0.13%
2020/02/27	13	18.02	0	0.00	18.00	13	748	1.74%
2020/02/26	0	0.00	15	18.45	18.45	-15	749	-2.00%
2020/02/25	0	0.00	1	18.40	18.45	-1	761	-0.13%
2020/02/24	6	18.60	0	0.00	18.60	6	769	0.78%
2020/02/18	8	19.03	0	0.00	19.00	8	907	0.88%
2020/02/17	3	19.05	1	19.00	19.00	2	922	0.22%
2020/02/14	0	0.00	1	19.20	19.15	-1	920	-0.11%
2020/02/13	0	19.35	0	0.00	19.20	0	919	0.00%
2020/02/12	0	0.00	18	19.15	19.30	-18	922	-1.95%
2020/02/11	3	19.05	5	19.22	19.00	-2	919	-0.22%
2020/02/10	5	18.97	0	0.00	19.00	5	921	0.54%
2020/02/07	7	19.06	0	0.00	19.20	7	918	0.76%
2020/02/05	3	19.05	0	0.00	18.90	3	914	0.33%
2020/01/31	1	19.15	1	18.85	19.00	0	910	0.00%
2020/01/30	30	19.18	17	19.25	18.85	13	905	1.44%
2020/01/20	6	20.80	0	0.00	20.85	6	897	0.67%
2020/01/16	3	20.85	0	0.00	20.85	3	896	0.33%
2020/01/15	4	20.90	0	0.00	20.85	4	900	0.44%
2020/01/14	5	20.95	3	21.00	20.90	2	904	0.22%
2020/01/13	0	0.00	1	20.95	20.95	-1	904	-0.11%
2020/01/09	2	20.80	0	0.00	20.80	2	904	0.22%
2020/01/08	2	20.75	0	0.00	20.70	2	903	0.22%
2020/01/07	30	20.86	0	0.00	20.85	30	900	3.33%
2020/01/06	2	21.05	3	21.20	21.05	-1	899	-0.11%
2020/01/03	14	21.35	0	0.00	21.30	14	898	1.56%
2019/12/31	0	0.00	3	21.53	21.50	-3	896	-0.33%
2019/12/26	1	21.75	0	0.00	21.55	1	891	0.11%
2019/12/25	3	21.92	1	21.95	21.75	2	909	0.22%
2019/12/23	0	0.00	3	22.05	21.75	-3	900	-0.33%
2019/12/20	6	21.90	10	21.95	21.90	-4	901	-0.44%
2019/12/19	84	22.44	88	22.43	22.20	-4	891	-0.45%
2019/12/18	5	21.53	13	21.48	21.95	-8	764	-1.05%
2019/12/17	2	20.98	0	0.00	20.85	2	737	0.27%
2019/12/13	0	0.00	1	21.00	20.90	-1	752	-0.13%
2019/12/12	7	20.95	0	0.00	21.00	7	767	0.91%
2019/12/11	11	21.00	8	20.84	20.95	3	814	0.37%
2019/12/10	5	21.06	2	21.05	21.15	3	859	0.35%
2019/12/09	6	21.18	4	21.36	21.10	2	865	0.23%
2019/12/06	5	21.49	11	21.48	21.45	-6	859	-0.70%
2019/12/05	4	21.64	8	21.53	21.50	-4	868	-0.46%
2019/12/04	15	21.57	26	21.58	21.45	-11	863	-1.27%
2019/12/03	127	22.14	156	22.34	22.05	-29	853	-3.40%	大買/大賣/
2019/12/02	2	20.58	22	20.91	21.65	-20	720	-2.78%
2019/11/29	0	0.00	3	20.92	20.85	-3	698	-0.43%
2019/11/28	0	0.00	5	21.05	20.95	-5	702	-0.71%
2019/11/27	1	21.05	9	20.94	20.90	-8	713	-1.12%
2019/11/26	7	20.87	0	0.00	20.80	7	716	0.98%
2019/11/25	3	21.15	9	21.19	21.10	-6	714	-0.84%
2019/11/22	17	21.54	38	21.43	21.35	-21	713	-2.95%
2019/11/21	24	21.53	22	21.63	21.75	2	709	0.28%
2019/11/20	131	22.05	112	21.95	21.80	19	701	2.71%	大買/大賣/
2019/11/19	12	21.28	19	21.07	21.35	-7	598	-1.17%
2019/11/18	0	0.00	10	20.69	20.75	-10	592	-1.69%
2019/11/15	8	20.75	10	20.70	20.80	-2	695	-0.29%
2019/11/14	17	21.02	26	21.10	20.65	-9	698	-1.29%
2019/11/11	10	19.99	0	0.00	20.00	10	692	1.44%
2019/11/07	15	20.01	10	20.15	20.25	5	693	0.72%
2019/11/05	2	20.45	3	20.45	20.35	-1	692	-0.14%
2019/11/01	0	0.00	3	20.10	20.15	-3	700	-0.43%
2019/10/31	5	20.05	0	0.00	20.10	5	707	0.71%
2019/10/30	10	20.30	1	20.40	20.30	9	823	1.09%
2019/10/29	0	0.00	20	20.50	20.35	-20	824	-2.43%
2019/10/28	22	20.40	0	0.00	20.35	22	829	2.65%
2019/10/24	5	20.90	0	0.00	20.90	5	842	0.59%
2019/10/23	0	0.00	6	20.98	21.10	-6	860	-0.70%
2019/10/22	14	20.87	0	0.00	20.85	14	864	1.62%
2019/10/18	1	20.60	0	0.00	20.50	1	872	0.11%
2019/10/17	1	20.40	6	20.47	20.55	-5	874	-0.57%
2019/10/16	5	20.35	0	0.00	20.35	5	877	0.57%
2019/10/14	10	20.80	12	20.70	20.60	-2	877	-0.23%
2019/10/09	1	20.30	1	20.45	20.30	0	879	0.00%
2019/10/08	5	20.49	2	20.40	20.30	3	878	0.34%
2019/10/04	4	20.90	1	20.90	20.80	3	872	0.34%
2019/10/03	1	20.95	0	0.00	20.90	1	870	0.11%
2019/10/02	0	0.00	2	20.90	21.15	-2	873	-0.23%
2019/10/01	8	20.86	2	21.18	20.95	6	879	0.68%
2019/09/27	5	21.75	5	21.84	21.65	0	862	0.00%
2019/09/26	3	21.90	0	0.00	21.85	3	858	0.35%
2019/09/25	5	21.92	5	21.95	21.85	0	860	0.00%
2019/09/24	6	22.45	6	22.31	22.20	0	859	0.00%
2019/09/23	1	22.60	7	22.82	22.60	-6	851	-0.70%
2019/09/20	2	22.45	12	22.40	22.70	-10	843	-1.19%
2019/09/19	33	22.72	12	22.83	22.55	21	833	2.52%
2019/09/18	27	22.54	26	22.53	22.50	1	826	0.12%
2019/09/17	18	22.50	30	22.40	22.60	-12	821	-1.46%
2019/09/16	82	22.71	54	22.70	22.85	28	810	3.46%
2019/09/12	14	22.05	30	22.11	22.35	-16	766	-2.09%
2019/09/11	0	0.00	6	21.20	21.15	-6	715	-0.84%
2019/09/10	13	20.85	0	0.00	20.75	13	707	1.84%
2019/09/09	8	21.01	13	21.10	21.10	-5	704	-0.71%
2019/09/06	15	21.12	0	0.00	21.20	15	695	2.16%
2019/09/05	2	21.10	2	21.10	21.10	0	689	0.00%
2019/09/04	2	20.95	0	0.00	21.05	2	687	0.29%
2019/09/03	0	0.00	7	21.05	20.95	-7	685	-1.02%
2019/09/02	0	0.00	3	21.27	21.25	-3	683	-0.44%
2019/08/30	3	21.15	0	0.00	21.00	3	678	0.44%
2019/08/29	7	20.89	19	20.89	20.85	-12	666	-1.80%
2019/08/28	5	20.65	6	20.69	20.70	-1	656	-0.15%
2019/08/27	6	20.48	17	20.51	20.50	-11	653	-1.68%
2019/08/26	7	20.23	0	0.00	20.15	7	656	1.07%
2019/08/22	3	20.78	9	20.80	20.50	-6	651	-0.92%
2019/08/21	11	20.88	18	21.02	20.75	-7	643	-1.09%
2019/08/20	52	20.76	64	20.64	20.90	-12	632	-1.90%
2019/08/19	5	20.00	0	0.00	19.95	5	530	0.94%
2019/08/14	1	19.90	0	0.00	19.90	1	540	0.19%
2019/08/13	0	0.00	27	19.79	19.75	-27	553	-4.88%
2019/08/12	2	19.70	0	0.00	19.90	2	572	0.35%
2019/08/08	0	0.00	3	19.60	19.60	-3	578	-0.52%
2019/08/07	3	19.52	0	0.00	19.70	3	587	0.51%
2019/08/06	0	0.00	2	19.00	19.20	-2	588	-0.34%
2019/08/05	3	19.05	20	19.05	19.05	-17	591	-2.88%
2019/08/02	7	19.55	8	19.79	19.50	-1	594	-0.17%
2019/08/01	29	20.22	4	19.65	20.05	25	602	4.15%
2019/07/31	0	0.00	1	19.60	19.60	-1	487	-0.21%
2019/07/30	4	19.61	1	19.95	19.55	3	489	0.61%
2019/07/29	9	20.12	0	0.00	19.95	9	493	1.82%
2019/07/26	1	20.30	31	20.21	20.25	-30	492	-6.09%
2019/07/25	31	21.48	11	21.53	21.50	20	480	4.16%
2019/07/24	10	21.47	2	21.50	21.40	8	466	1.71%
2019/07/23	8	21.41	4	21.24	21.35	4	472	0.85%
2019/07/22	0	0.00	2	21.13	21.25	-2	469	-0.43%
2019/07/19	3	21.03	0	0.00	20.95	3	469	0.64%
2019/07/18	5	20.95	1	21.05	21.00	4	473	0.84%
2019/07/17	31	21.09	0	0.00	21.00	31	488	6.35%
2019/07/15	1	20.90	0	0.00	20.90	1	507	0.20%
2019/07/12	1	21.20	1	21.15	21.20	0	521	0.00%
2019/07/09	1	21.20	15	21.01	20.90	-14	692	-2.02%
2019/07/08	3	21.23	0	0.00	21.20	3	698	0.43%
2019/07/05	4	21.25	1	21.25	21.20	3	717	0.42%
2019/07/04	5	20.90	1	20.90	20.90	4	742	0.54%
2019/07/02	5.6	20.74	12	20.73	20.70	-6.4	977	-0.65%
2019/07/01	7	20.71	11	20.72	20.65	-4	988	-0.40%
2019/06/28	1	20.35	6	20.31	20.40	-5	1,008	-0.50%
2019/06/27	0	0.00	1	20.30	20.45	-1	1,028	-0.10%
2019/06/25	5	20.35	83	20.35	20.15	-78	1,109	-7.03%
2019/06/24	80	19.91	0	0.00	19.95	80	1,144	6.99%
2019/06/21	5	20.20	65	20.13	20.00	-60	1,166	-5.14%
2019/06/20	65	19.91	3	19.97	19.95	62	1,210	5.12%
2019/06/18	3	19.55	7	19.84	19.55	-4	1,444	-0.28%
2019/06/17	1	19.75	1	19.85	19.80	0	1,449	0.00%
2019/06/14	0	0.00	4	19.90	19.80	-4	1,481	-0.27%
2019/06/13	0	0.00	3	19.60	19.65	-3	1,492	-0.20%
2019/06/12	3	19.67	0	0.00	19.65	3	1,571	0.19%
2019/06/11	0	0.00	1	19.55	19.65	-1	1,608	-0.06%
2019/06/10	11	19.53	4	19.50	19.40	7	1,618	0.43%
2019/06/06	0	0.00	1	19.80	19.45	-1	1,665	-0.06%
2019/06/05	1	20.00	0	0.00	19.80	1	1,672	0.06%
2019/06/04	1	19.80	0	0.00	19.85	1	1,675	0.06%
2019/06/03	13	19.92	11	19.88	19.80	2	1,683	0.12%
2019/05/31	12	19.73	5	20.10	20.10	7	1,681	0.42%
2019/05/30	1	19.25	3	19.63	19.65	-2	1,676	-0.12%
2019/05/29	0	0.00	4	19.23	19.25	-4	1,675	-0.24%
2019/05/28	3	19.30	0	0.00	19.30	3	1,679	0.18%
2019/05/27	1	19.20	0	0.00	19.30	1	1,694	0.06%
2019/05/24	0	0.00	1	19.10	19.20	-1	1,769	-0.06%
2019/05/23	1	19.15	0	0.00	19.10	1	1,787	0.06%
2019/05/22	1	19.70	0	0.00	19.70	1	1,782	0.06%
2019/05/21	3	19.55	0	0.00	19.60	3	1,786	0.17%
2019/05/20	8	19.78	8	19.84	19.40	0	1,785	0.00%
2019/05/17	33	20.42	26	20.29	20.05	7	1,812	0.39%
2019/05/16	6	21.12	10	21.26	21.00	-4	1,805	-0.22%
2019/05/15	5	21.70	10	21.90	21.70	-5	1,843	-0.27%
2019/05/14	5	21.58	7	21.90	21.90	-2	1,842	-0.11%
2019/05/13	10	21.64	3	21.68	21.70	7	1,870	0.37%
2019/05/10	8	22.38	6	22.45	22.25	2	1,867	0.11%
2019/05/09	15	22.39	8	22.43	22.25	7	1,862	0.38%
2019/05/08	20	22.93	13	22.93	23.00	7	1,849	0.38%
2019/05/07	5	23.68	21	23.68	23.55	-16	1,848	-0.87%
2019/05/06	4	23.71	2	23.65	23.50	2	1,854	0.11%
2019/05/03	0	0.00	4	24.18	24.15	-4	1,849	-0.22%
2019/05/02	0	0.00	5	24.15	24.15	-5	1,848	-0.27%
2019/04/30	4	23.90	11	24.05	24.20	-7	1,852	-0.38%
2019/04/29	49	24.10	0	0.00	23.90	49	1,851	2.65%
2019/04/26	0	0.00	2	24.50	24.50	-2	1,858	-0.11%
2019/04/25	0	0.00	1	24.65	24.80	-1	1,861	-0.05%
2019/04/24	8	24.83	3	25.03	24.70	5	1,860	0.27%
2019/04/23	31	24.93	5	24.90	24.85	26	1,864	1.39%
2019/04/22	21	25.31	6	25.29	25.30	15	1,885	0.80%
2019/04/19	3	25.57	18	25.51	25.35	-15	1,893	-0.79%
2019/04/18	29	25.55	13	25.30	25.20	16	1,882	0.85%
2019/04/17	58	26.07	71	25.90	25.60	-13	1,878	-0.69%
2019/04/16	50	25.57	7	25.52	25.80	43	1,814	2.37%
2019/04/15	52	25.92	65.1	25.95	26.00	-13.1	1,780	-0.74%
2019/04/12	56	25.01	3	24.95	24.80	53	1,715	3.09%
2019/04/11	18	24.97	7	24.85	24.85	11	1,709	0.64%
2019/04/10	32	25.33	2	25.43	25.30	30	1,688	1.78%
2019/04/09	94	26.14	109	26.25	25.90	-15	1,658	-0.90%	大賣/
2019/04/08	77	25.46	121	25.35	26.20	-44	1,550	-2.84%	大賣/
2019/04/03	5	24.45	5	24.50	24.40	0	1,425	0.00%
2019/04/02	29	24.62	36	24.56	24.70	-7	1,417	-0.49%
2019/04/01	40	24.25	23	24.45	24.15	17	1,392	1.22%
2019/03/29	21	24.59	8	24.57	24.45	13	1,369	0.95%
2019/03/28	36	25.06	31	25.17	24.60	5	1,357	0.37%
2019/03/27	48	24.38	261	24.20	24.90	-213	1,298	-16.40%	大賣/鉅額交易
2019/03/26	84	24.86	53	24.98	24.85	31	1,285	2.41%
2019/03/25	66	25.16	64	25.29	25.00	2	1,274	0.16%
2019/03/22	144	25.43	109	25.45	25.95	35	1,227	2.85%	大買/大賣/
2019/03/21	15	24.53	54	24.57	24.90	-39	1,050	-3.71%
2019/03/20	3	23.85	7	23.84	23.75	-4	1,029	-0.39%
2019/03/19	6	24.18	11	24.20	24.05	-5	1,030	-0.49%
2019/03/18	7	23.78	9	23.86	23.85	-2	1,001	-0.20%
2019/03/15	75	24.08	37	23.99	23.95	38	1,000	3.80%
2019/03/14	36	23.65	31	23.80	24.05	5	928	0.54%
2019/03/13	10	23.13	7	23.24	23.10	3	907	0.33%
2019/03/12	62	23.84	66	23.62	23.40	-4	901	-0.44%
2019/03/11	0	0.00	11	23.00	23.35	-11	861	-1.28%
2019/03/08	1	22.45	0	0.00	22.65	1	873	0.11%
2019/03/07	6	23.15	2	23.20	22.75	4	875	0.46%
2019/03/06	4	23.25	2	23.30	23.25	2	878	0.23%
2019/03/05	0	0.00	8	23.11	23.15	-8	887	-0.90%
2019/03/04	16	23.29	5	23.30	23.30	11	900	1.22%
2019/02/27	5	23.25	15	23.23	23.40	-10	906	-1.10%
2019/02/26	17	23.46	2	23.80	23.35	15	906	1.66%
2019/02/25	34	23.89	51	23.89	23.80	-17	899	-1.89%
2019/02/22	12	22.80	5	22.80	23.35	7	823	0.85%
2019/02/21	1	22.55	20	22.55	22.60	-19	810	-2.34%
2019/02/20	2	22.60	23	22.65	22.70	-21	817	-2.57%
2019/02/19	3	22.43	2	22.45	22.40	1	840	0.12%
2019/02/18	20	22.52	3	22.87	22.25	17	917	1.85%
2019/02/15	4	23.90	11	23.70	23.75	-7	907	-0.77%
2019/02/14	97	23.57	28	23.73	24.10	69	900	7.66%
2019/02/13	20	23.29	0	0.00	23.35	20	866	2.31%
2019/02/12	1	23.35	51	23.41	23.40	-50	864	-5.78%
2019/02/11	0	0.00	1	22.80	22.85	-1	839	-0.12%
2019/01/30	41	22.84	6	22.75	22.75	35	841	4.16%
2019/01/29	51	22.89	16	22.88	22.95	35	844	4.14%
2019/01/28	10	23.05	0	0.00	22.90	10	850	1.18%
2019/01/25	0	0.00	8	23.06	23.10	-8	887	-0.90%
2019/01/24	0	0.00	10	22.80	22.85	-10	893	-1.12%
2019/01/23	3	22.65	2	22.75	22.70	1	903	0.11%
2019/01/22	5	22.80	22	22.85	22.65	-17	913	-1.86%
2019/01/21	23	23.11	12	23.15	23.15	11	944	1.16%
2019/01/18	25	23.18	4	23.23	23.10	21	966	2.17%
2019/01/17	6	22.88	3	22.88	22.85	3	961	0.31%
2019/01/16	5	22.75	2	22.75	22.75	3	959	0.31%
2019/01/15	4	22.63	14	22.65	22.75	-10	959	-1.04%
2019/01/14	37	22.71	24	22.75	22.75	13	952	1.37%
2019/01/11	0	0.00	21	22.55	22.35	-21	923	-2.27%
2019/01/10	4	21.85	0	0.00	22.30	4	911	0.44%
2019/01/09	7	21.82	3	21.75	22.00	4	917	0.44%
2019/01/07	1	21.30	0	0.00	21.35	1	930	0.11%
2019/01/04	1	20.90	0	0.00	21.05	1	945	0.11%
2018/12/28	6	21.71	0	0.00	21.70	6	1,019	0.59%
2018/12/27	0	0.00	8	22.04	22.05	-8	1,075	-0.74%
2018/12/26	4	21.73	3	22.08	21.60	1	1,084	0.09%
2018/12/25	28	21.96	5	21.90	21.90	23	1,099	2.09%
2018/12/22	3	22.30	10	22.30	22.30	-7	1,129	-0.62%
2018/12/21	2	22.00	0	0.00	22.45	2	1,174	0.17%
2018/12/20	12	22.47	3	22.65	22.35	9	1,175	0.77%
2018/12/19	28	23.47	6	23.20	23.00	22	1,169	1.88%
2018/12/18	5	22.61	6	23.01	23.25	-1	1,149	-0.09%
2018/12/17	4	22.75	0	0.00	22.75	4	1,148	0.35%
2018/12/14	8	22.88	0	0.00	22.85	8	1,152	0.69%
2018/12/13	8	23.26	16	23.35	23.20	-8	1,166	-0.69%
2018/12/12	9	22.79	7	22.83	22.75	2	1,144	0.17%
2018/12/11	0	0.00	5	22.65	22.55	-5	1,170	-0.43%
2018/12/10	12	22.47	3	22.80	22.35	9	1,179	0.76%
2018/12/07	3	23.15	20	23.17	23.15	-17	1,179	-1.44%
2018/12/06	35	23.26	16	23.30	22.85	19	1,192	1.59%
2018/12/05	2	23.75	3	23.92	23.95	-1	1,216	-0.08%
2018/12/04	14	24.60	16	24.65	24.20	-2	1,250	-0.16%
2018/12/03	7	24.54	36	24.61	24.50	-29	1,277	-2.27%
2018/11/30	10	24.22	17	24.14	24.10	-7	1,290	-0.54%
2018/11/29	15	24.37	7	24.26	24.00	8	1,336	0.60%
2018/11/28	0	0.00	14	24.27	24.25	-14	1,346	-1.04%
2018/11/27	11	23.96	18	24.08	23.95	-7	1,376	-0.51%
2018/11/26	3	23.73	5	23.68	23.70	-2	1,393	-0.14%
2018/11/23	0	0.00	14	22.90	22.90	-14	1,423	-0.98%
2018/11/22	9	23.69	0	0.00	23.20	9	1,496	0.60%
2018/11/21	10	24.10	11	23.92	23.85	-1	1,687	-0.06%
2018/11/20	0	0.00	2	24.00	24.05	-2	1,723	-0.12%
2018/11/19	0	0.00	11	24.08	24.00	-11	1,777	-0.62%
2018/11/16	8	23.96	26	24.01	23.90	-18	1,806	-1.00%
2018/11/15	73	23.96	33	24.04	23.80	40	1,797	2.23%
2018/11/14	5	23.70	18	23.04	23.90	-13	1,734	-0.75%
2018/11/13	0	0.00	6	22.11	22.35	-6	1,742	-0.34%
2018/11/12	14	22.61	12	22.98	22.50	2	1,774	0.11%
2018/11/09	0	0.00	3	23.05	23.35	-3	1,796	-0.17%
2018/11/08	9	23.40	4	23.38	23.20	5	1,854	0.27%
2018/11/07	0	0.00	4	23.28	23.25	-4	1,922	-0.21%
2018/11/06	16	22.88	2	22.80	22.80	14	2,060	0.68%
2018/11/05	15	23.16	33	23.30	23.25	-18	2,152	-0.84%
2018/11/02	26	23.93	19	23.91	23.55	7	2,225	0.31%
2018/11/01	1	23.10	34	23.41	23.50	-33	2,284	-1.44%
2018/10/31	3	23.13	17	23.08	22.85	-14	2,340	-0.60%
2018/10/30	2	21.60	11	22.15	22.35	-9	2,399	-0.38%
2018/10/29	20	22.01	23	22.04	21.95	-3	2,541	-0.12%
2018/10/26	50	21.47	5	21.03	21.40	45	2,573	1.75%
2018/10/25	20	22.59	0	0.00	22.40	20	2,614	0.77%
2018/10/24	1	22.95	5	22.97	23.20	-4	2,644	-0.15%
2018/10/23	10	23.39	14	23.45	23.20	-4	2,756	-0.15%
2018/10/22	3	23.60	20	23.44	23.85	-17	2,959	-0.57%
2018/10/19	6	22.92	2	23.15	23.35	4	3,060	0.13%
2018/10/18	18	23.95	12	24.02	23.80	6	3,140	0.19%
2018/10/17	11	24.32	10	24.34	24.05	1	3,158	0.03%
2018/10/16	31	24.52	31	24.45	24.25	0	3,187	0.00%
2018/10/15	0	0.00	1	23.40	23.50	-1	3,240	-0.03%
2018/10/12	6	22.94	30	23.19	23.30	-24	3,291	-0.73%
2018/10/11	43	22.94	7	23.05	22.90	36	3,359	1.07%
2018/10/09	30	25.74	9	25.77	25.40	21	3,406	0.62%
2018/10/08	19	26.31	10	26.20	26.45	9	3,735	0.24%
2018/10/05	31	26.73	17	27.06	26.55	14	3,965	0.35%
2018/10/04	0	0.00	28	27.02	27.30	-28	3,925	-0.71%
2018/10/03	13	27.45	24	27.22	27.00	-11	3,925	-0.28%
2018/10/02	4	27.05	17	27.45	27.40	-13	3,930	-0.33%
2018/10/01	2	27.20	2	27.35	27.35	0	3,945	0.00%
2018/09/28	43	27.03	57	26.96	26.90	-14	3,968	-0.35%
2018/09/27	10	26.56	7	26.51	26.40	3	3,955	0.08%
2018/09/26	19	26.59	9	26.56	26.50	10	3,965	0.25%
2018/09/25	3	26.42	18	26.35	26.75	-15	4,016	-0.37%
2018/09/21	26	26.42	5	26.55	26.40	21	4,047	0.52%
2018/09/20	2	26.68	5	26.67	26.55	-3	4,065	-0.07%
2018/09/19	25	26.66	29	26.87	26.80	-4	4,099	-0.10%
2018/09/18	17	26.81	10	26.99	26.80	7	4,134	0.17%
2018/09/17	35	27.55	40	27.47	27.20	-5	4,179	-0.12%
2018/09/14	10	26.76	36	26.91	27.05	-26	4,238	-0.61%
2018/09/13	13	26.49	4	26.58	26.40	9	4,298	0.21%
2018/09/12	29	26.38	7	26.64	26.40	22	4,461	0.49%
2018/09/11	25	26.69	85	26.61	26.75	-60	4,527	-1.33%
2018/09/10	69	26.21	15	26.10	25.60	54	4,559	1.18%
2018/09/07	52	27.33	31	27.18	27.40	21	4,666	0.45%
2018/09/06	36	28.12	14	28.27	27.95	22	5,046	0.44%
2018/09/05	39	28.13	66	28.25	28.25	-27	5,163	-0.52%
2018/09/04	1	27.60	21	27.56	27.75	-20	5,179	-0.39%
2018/09/03	33	27.61	13	27.92	27.50	20	5,272	0.38%
2018/08/31	15	27.51	11	27.96	27.95	4	5,279	0.08%
2018/08/30	57	27.90	28	27.89	27.60	29	5,290	0.55%
2018/08/29	53	28.16	41	28.16	28.20	12	5,335	0.22%
2018/08/28	140	29.15	185	29.09	28.70	-45	5,308	-0.85%	大買/大賣/
2018/08/27	29	28.50	39	28.59	28.50	-10	5,183	-0.19%
2018/08/24	35	27.75	70	28.19	28.50	-35	5,206	-0.67%
2018/08/23	29	28.33	6	28.19	28.15	23	5,347	0.43%
2018/08/22	13	28.28	1	28.40	28.25	12	5,508	0.22%
2018/08/21	6	27.99	23	28.15	28.20	-17	5,650	-0.30%
2018/08/20	37	28.42	47	28.15	28.20	-10	5,783	-0.17%
2018/08/17	34	28.19	7	28.04	27.90	27	5,788	0.47%
2018/08/16	34	27.90	20	28.19	28.15	14	5,768	0.24%
2018/08/15	36	27.58	23	27.99	28.15	13	5,770	0.23%
2018/08/14	37	27.45	109	27.25	27.90	-72	5,812	-1.24%	大賣/
2018/08/13	183	26.75	191	26.98	26.30	-8	5,798	-0.14%	大買/大賣/
2018/08/10	130	28.60	108	28.39	28.25	22	5,696	0.39%	大買/大賣/
2018/08/09	59	28.52	165	28.94	29.25	-106	5,706	-1.86%	大賣/鉅額交易
2018/08/08	139	29.07	254	29.17	28.70	-115	5,648	-2.04%	大買/大賣/鉅額交易
2018/08/07	41	30.06	62	30.55	29.90	-21	5,587	-0.38%
2018/08/06	52	30.30	92	30.27	30.30	-40	5,588	-0.72%
2018/08/03	190	30.23	114	30.30	30.25	76	5,528	1.37%	大買/大賣/
2018/08/02	166	29.54	53	29.49	29.75	113	5,409	2.09%	大買/鉅額交易
2018/08/01	61	29.63	81	29.37	29.15	-20	5,353	-0.37%
2018/07/31	73	29.37	77	29.51	29.80	-4	5,296	-0.08%
2018/07/30	121	29.43	97	29.70	28.95	24	5,267	0.46%	大買/
2018/07/27	329	29.99	124	30.21	30.00	205	5,160	3.97%	大買/大賣/鉅額交易
2018/07/26	181	28.85	164	29.18	29.75	17	4,963	0.34%	大買/大賣/
2018/07/25	247	28.76	77	28.80	28.50	170	4,865	3.49%	大買/鉅額交易
2018/07/24	5	27.74	19	27.70	27.80	-14	4,781	-0.29%
2018/07/23	34	27.35	31	27.29	27.20	3	4,771	0.06%
2018/07/20	41	28.23	45	28.28	28.00	-4	4,774	-0.08%
2018/07/19	72	28.18	32	28.18	28.10	40	4,740	0.84%
2018/07/18	78	29.28	104	29.26	28.80	-26	4,706	-0.55%	大賣/
2018/07/17	168	29.64	58	29.56	29.20	110	4,671	2.35%	大買/鉅額交易
2018/07/16	495	30.15	466	29.96	30.70	29	4,591	0.63%	大買/大賣/
2018/07/13	131	28.91	165	29.02	29.35	-34	4,243	-0.80%	大買/大賣/
2018/07/12	5	26.08	9	26.52	26.70	-4	4,006	-0.10%
2018/07/11	11	26.02	0	0.00	26.00	11	4,008	0.27%
2018/07/10	6	26.14	21	26.04	26.30	-15	4,009	-0.37%
2018/07/09	30	26.49	4	26.61	26.90	26	4,027	0.65%
2018/07/06	11	26.12	60	26.27	26.50	-49	4,019	-1.22%
2018/07/05	47	26.35	192	26.47	25.70	-145	4,005	-3.62%	大賣/鉅額交易
2018/07/04	3	27.00	2.1	27.05	27.00	0.9	3,975	0.02%
2018/07/03	224	27.75	76	27.71	27.05	148	3,965	3.73%	大買/鉅額交易
2018/07/02	64	26.96	15	27.61	26.80	49	3,909	1.25%
2018/06/29	24	27.56	12	27.59	27.45	12	3,868	0.31%
2018/06/28	17	27.82	27	28.11	27.70	-10	3,849	-0.26%
2018/06/27	23	28.47	31	28.54	27.85	-8	3,826	-0.21%
2018/06/26	53	27.12	85	27.18	27.85	-32	3,773	-0.85%
2018/06/25	70	27.71	121	28.04	27.25	-51	3,717	-1.37%	大賣/
2018/06/22	60	29.88	129	29.73	29.60	-69	3,627	-1.90%	大賣/
2018/06/21	234	30.27	189	30.02	30.80	45	3,558	1.26%	大買/大賣/
2018/06/20	30	28.44	28	28.54	28.60	2	3,388	0.06%
2018/06/19	43	29.53	39	29.59	29.05	4	3,308	0.12%
2018/06/15	263	31.04	172	30.87	30.60	91	3,237	2.81%	大買/大賣/
2018/06/14	233	30.68	234	30.65	30.60	-1	3,094	-0.03%	大買/大賣/
2018/06/13	82	28.42	128	28.56	28.80	-46	2,682	-1.72%	大賣/
2018/06/12	32	27.50	121.1	27.51	27.20	-89.1	2,561	-3.48%	大賣/
2018/06/11	55	28.24	93	28.17	27.90	-38	2,497	-1.52%
2018/06/08	59	27.87	35	28.02	28.15	24	2,393	1.00%
2018/06/07	49	28.06	35	28.24	28.10	14	2,365	0.59%
2018/06/06	68	28.23	90	28.22	27.95	-22	2,328	-0.94%
2018/06/05	9	27.63	18	27.75	27.75	-9	2,245	-0.40%
2018/06/04	97	27.65	49	27.69	27.70	48	2,196	2.19%
2018/06/01	50	27.47	89	27.61	27.40	-39	2,120	-1.84%
2018/05/31	198.1	28.50	166	28.38	27.40	32.1	2,054	1.56%	大買/大賣/
2018/05/30	166	27.86	201.5	28.07	28.40	-35.5	1,855	-1.91%	大買/大賣/
2018/05/29	203	27.45	122	27.65	27.15	81	1,654	4.90%	大買/大賣/
2018/05/28	131	26.23	307	26.41	27.00	-176	1,494	-11.78%	大買/大賣/鉅額交易
2018/05/25	13	25.56	16.8	25.57	25.65	-3.8	1,343	-0.28%
2018/05/24	36	25.17	23	25.21	25.10	13	1,311	0.99%
2018/05/23	23	24.96	81	24.82	25.15	-58	1,301	-4.46%
2018/05/22	193	25.69	90	25.85	25.00	103	1,268	8.12%	大買/鉅額交易
2018/05/21	31	25.11	29	25.11	24.80	2	1,168	0.17%
2018/05/18	54	24.74	45	24.73	24.70	9	1,113	0.81%
2018/05/17	64	24.92	284	24.96	25.10	-220	1,078	-20.40%	大賣/鉅額交易
2018/05/16	57	24.24	61	24.17	24.05	-4	973	-0.41%
2018/05/15	109	23.75	127	24.06	24.25	-18	959	-1.88%	大買/大賣/
2018/05/14	167	24.57	29	24.71	24.05	138	941	14.65%	大買/鉅額交易
2018/05/11	11	23.87	3	24.00	23.80	8	874	0.91%
2018/05/10	32	23.80	8	23.94	23.85	24	890	2.70%
2018/05/09	2	23.80	6	23.75	23.80	-4	857	-0.47%
2018/05/08	6	23.55	1	23.70	23.60	5	847	0.59%
2018/05/07	0	0.00	11	22.98	23.40	-11	838	-1.31%
2018/05/04	4	22.24	79	22.20	22.20	-75	824	-9.10%
2018/05/03	3	22.62	83	22.53	22.50	-80	816	-9.79%
2018/05/02	6	23.13	1	23.10	23.10	5	814	0.61%
2018/04/30	7	23.21	0	0.00	23.15	7	815	0.86%
2018/04/27	30	23.05	5.6	23.17	23.30	24.4	825	2.96%
2018/04/26	60	23.87	6	24.08	23.40	54	818	6.60%
2018/04/25	12	23.83	36	24.01	24.20	-24	780	-3.07%
2018/04/24	0	0.00	4	23.36	23.35	-4	744	-0.54%
2018/04/23	74	23.83	98	23.47	23.55	-24	727	-3.30%
2018/04/20	15	22.89	1	23.15	23.15	14	681	2.06%
2018/04/19	0	0.00	5	23.00	22.90	-5	672	-0.74%
2018/04/18	17	23.00	0	0.00	22.75	17	672	2.53%
2018/04/17	90	23.14	45	23.09	23.15	45	664	6.78%
2018/04/16	7	22.89	3	23.05	23.00	4	650	0.62%
2018/04/13	13	23.22	17	23.24	23.15	-4	647	-0.62%
2018/04/12	33	22.73	12	22.74	23.00	21	622	3.37%
2018/04/11	0	22.25	32	22.15	22.25	-32	654	-4.89%
2018/04/10	5	21.80	0	0.00	21.75	5	649	0.77%
2018/04/09	25	21.71	0	0.00	21.55	25	653	3.82%
2018/04/03	14	21.55	0	0.00	21.50	14	652	2.15%
2018/04/02	5	21.63	1	21.75	21.80	4	657	0.61%
2018/03/31	15	21.97	1	22.10	21.70	14	660	2.12%
2018/03/30	12	21.53	25	21.64	21.95	-13	651	-1.99%
2018/03/29	12	21.19	0.1	20.95	21.10	11.9	637	1.87%
2018/03/28	15	20.83	1	21.05	21.00	14	639	2.19%
2018/03/27	2	20.63	6	20.70	20.60	-4	635	-0.63%
2018/03/26	13	20.39	1	20.50	20.35	12	662	1.81%
2018/03/23	7	20.87	9	20.81	20.75	-2	659	-0.30%
2018/03/22	4	21.50	0	0.00	21.25	4	658	0.61%
2018/03/21	0	0.00	20	21.70	21.65	-20	664	-3.01%
2018/03/20	6	21.52	1	21.45	21.65	5	662	0.75%
2018/03/19	13	21.76	1	21.75	21.70	12	662	1.81%
2018/03/16	8	21.88	12	22.10	21.90	-4	661	-0.60%
2018/03/15	2	21.85	4	21.90	21.85	-2	635	-0.31%
2018/03/14	6	21.98	1	21.60	21.90	5	637	0.78%
2018/03/13	11	21.99	49	21.60	21.70	-38	632	-6.01%
2018/03/09	0	0.00	62	21.06	21.10	-62	618	-10.03%
2018/03/07	0	0.00	3	20.85	20.85	-3	622	-0.48%
2018/03/05	1	20.85	10	20.95	20.85	-9	637	-1.41%
2018/03/01	0	0.00	1	21.10	21.10	-1	647	-0.15%
2018/02/27	18	21.29	4	21.60	21.30	14	672	2.08%
2018/02/26	6	21.33	27	21.45	21.45	-21	671	-3.13%
2018/02/23	0	20.90	19	20.80	21.05	-19	664	-2.86%
2018/02/22	0	20.70	0	0.00	20.70	0	668	0.00%
2018/02/21	28	20.83	0	0.00	20.75	28	677	4.13%
2018/02/09	0	0.00	3	19.95	20.45	-3	678	-0.44%
2018/02/08	1	20.40	1	20.60	20.65	0	681	0.00%
2018/02/07	5	20.50	0	0.00	20.65	5	692	0.72%
2018/02/06	3	20.50	11	20.60	20.20	-8	751	-1.06%
2018/02/05	0	0.00	7	21.42	21.45	-7	743	-0.94%
2018/02/02	9	21.72	11	21.62	21.70	-2	768	-0.26%
2018/02/01	0	21.25	0.5	21.25	21.10	-0.5	757	-0.07%
2018/01/31	0	0.00	1	21.35	21.25	-1	765	-0.13%
2018/01/30	4	21.24	26	21.25	21.20	-22	769	-2.86%
2018/01/29	7	21.20	87	21.21	21.20	-80	777	-10.29%
2018/01/26	0	0.00	2	21.35	21.10	-2	784	-0.25%
2018/01/25	2	21.10	152	21.17	21.15	-150	803	-18.67%	大賣/鉅額交易
2018/01/23	15	21.60	2	21.80	21.55	13	895	1.45%
2018/01/22	0	0.00	5	21.65	21.60	-5	896	-0.56%
2018/01/19	0	0.00	4	21.55	21.45	-4	918	-0.44%
2018/01/18	9	21.60	20	21.59	21.50	-11	990	-1.11%
2018/01/17	2	21.45	21	21.42	21.40	-19	997	-1.90%
2018/01/16	1	21.40	0	0.00	21.45	1	1,006	0.10%
2018/01/15	5	21.35	0	0.00	21.40	5	1,024	0.49%
2018/01/12	4	21.39	0	0.00	21.50	4	1,052	0.38%
2018/01/11	0	0.00	1	21.40	21.30	-1	1,062	-0.09%
2018/01/09	1	22.00	4	22.08	22.05	-3	1,109	-0.27%
2018/01/08	87	22.25	1	22.20	22.10	86	1,118	7.69%
2018/01/05	49	22.53	46	22.24	22.45	3	1,112	0.27%
2018/01/04	1	22.00	21	21.69	21.65	-20	1,093	-1.83%
2018/01/03	4	21.25	1	21.30	21.40	3	1,101	0.27%