南茂 (8150)-元大-新莊券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
2,553張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/16	3	43.77	0	0.00	43.65	3	4,821	0.06%
2024/05/15	2	43.75	0	0.00	43.45	2	4,826	0.04%
2024/05/14	1	43.25	1	43.25	43.45	0	4,860	0.00%
2024/05/13	8	42.92	1	43.40	42.90	7	4,828	0.14%
2024/05/10	18	43.55	0	0.00	43.40	18	4,785	0.38%
2024/05/09	0	0.00	1	45.75	45.20	-1	4,670	-0.02%
2024/05/08	2	45.13	1	45.75	45.50	1	4,636	0.02%
2024/05/07	1	45.20	2	45.63	45.60	-1	4,603	-0.02%
2024/05/06	2	45.73	15	45.42	45.40	-13	4,562	-0.28%
2024/05/03	2	46.00	4	46.76	45.50	-2	4,557	-0.04%
2024/05/02	5	46.20	1	46.10	46.40	4	4,532	0.09%
2024/04/30	1	46.75	0	0.00	45.90	1	4,527	0.02%
2024/04/29	0	0.00	8	46.89	47.00	-8	4,522	-0.18%
2024/04/26	0	0.00	2	46.60	46.60	-2	4,558	-0.04%
2024/04/24	1	46.60	3	46.75	47.30	-2	4,678	-0.04%
2024/04/23	5	45.05	0	0.00	45.85	5	4,714	0.11%
2024/04/22	2	45.35	12	45.10	45.35	-10	4,707	-0.21%
2024/04/19	13	45.80	0	0.00	45.65	13	4,735	0.27%
2024/04/18	0	0.00	2	46.95	46.85	-2	4,811	-0.04%
2024/04/17	10	47.60	1	47.45	47.45	9	4,924	0.18%
2024/04/16	2	47.03	0	0.00	46.85	2	4,932	0.04%
2024/04/12	1	49.10	1	48.80	48.70	0	4,891	0.00%
2024/04/11	1	48.05	2	48.35	48.75	-1	4,866	-0.02%
2024/04/10	3	48.77	0	0.00	48.75	3	4,843	0.06%
2024/04/09	1	48.60	0	0.00	48.85	1	4,812	0.02%
2024/04/08	13	48.61	0	0.00	48.65	13	4,773	0.27%
2024/04/03	1	49.25	1	48.90	49.25	0	4,736	0.00%
2024/04/02	5	49.30	0	0.00	49.25	5	4,707	0.11%
2024/04/01	12	49.58	2	49.68	49.35	10	4,709	0.21%
2024/03/29	11	49.65	4	50.13	50.00	7	4,671	0.15%
2024/03/28	2	51.45	53.1	51.57	51.00	-51.1	4,426	-1.15%
2024/03/27	3.4	48.21	16	48.74	50.70	-12.6	4,216	-0.30%
2024/03/26	5	48.03	0.6	48.50	48.40	4.4	4,105	0.11%
2024/03/25	0	0.00	0.3	49.35	49.95	-0.3	4,057	-0.01%
2024/03/22	3	50.25	6	51.08	50.90	-3	4,012	-0.07%
2024/03/21	2	50.00	5	50.88	51.00	-3	3,964	-0.08%
2024/03/20	8.3	51.11	17.1	50.95	50.10	-8.8	3,935	-0.22%
2024/03/19	5.1	49.79	5.3	49.50	49.75	-0.2	3,747	-0.01%
2024/03/18	2.4	48.47	4	48.48	48.65	-1.6	3,715	-0.04%
2024/03/14	1	46.95	2	47.20	47.55	-1	3,703	-0.03%
2024/03/13	0	48.58	1	48.75	48.50	-1	3,701	-0.03%
2024/03/12	1	47.80	15	47.96	48.10	-14	3,660	-0.38%
2024/03/11	1	47.30	17	47.38	46.90	-16	3,618	-0.44%
2024/03/08	2	48.00	38	47.48	46.90	-36	3,605	-1.00%
2024/03/07	5	46.14	23.5	47.00	47.15	-18.5	3,582	-0.52%
2024/03/06	32	45.90	29	46.38	46.65	3	3,501	0.09%
2024/03/05	2	45.05	7.2	45.51	45.10	-5.2	3,439	-0.15%
2024/03/04	9	45.39	27	45.37	45.10	-18	3,411	-0.53%
2024/03/01	4	44.18	3.5	44.31	43.95	0.5	3,303	0.02%
2024/02/29	2	44.03	0	0.00	44.10	2	3,258	0.06%
2024/02/27	0	0.00	1	43.80	43.65	-1	3,193	-0.03%
2024/02/26	0	0.00	3	42.95	43.45	-3	3,173	-0.09%
2024/02/23	4	43.01	11.3	43.37	43.25	-7.3	3,197	-0.23%
2024/02/22	0	0.00	16	43.83	44.00	-16	3,140	-0.51%
2024/02/21	2	42.75	7	43.24	43.15	-5	3,103	-0.16%
2024/02/20	0	0.00	3	43.60	43.50	-3	3,101	-0.10%
2024/02/19	1	43.55	1	43.60	43.60	0	3,098	0.00%
2024/02/16	0	0.00	0.1	43.55	43.50	-0.1	3,115	0.00%
2024/02/15	0.1	43.52	10.1	43.00	43.65	-10	3,104	-0.32%
2024/02/05	1	41.70	0	0.00	41.70	1	3,058	0.03%
2024/02/02	0	42.10	1	42.25	41.95	-1	3,094	-0.03%
2024/02/01	0.1	42.49	3	42.20	42.25	-2.9	3,111	-0.09%
2024/01/31	0	0.00	1	42.35	42.80	-1	3,169	-0.03%
2024/01/29	0	0.00	11	42.09	42.25	-11	3,291	-0.33%
2024/01/25	0	0.00	7	42.89	42.80	-7	3,605	-0.19%
2024/01/24	3	43.40	0	0.00	43.15	3	3,620	0.08%
2024/01/23	10	43.10	0	0.00	43.10	10	3,637	0.27%
2024/01/22	3	44.30	2	44.10	43.95	1	3,630	0.03%
2024/01/19	7	43.70	18.5	43.68	43.70	-11.5	3,632	-0.32%
2024/01/18	0	0.00	17	42.71	42.95	-17	3,565	-0.48%
2024/01/17	4	42.83	6.1	43.01	43.00	-2.1	3,746	-0.06%
2024/01/16	8	42.94	0.1	43.05	42.80	7.9	3,897	0.20%
2024/01/15	1.1	43.29	0	0.00	43.20	1.1	4,088	0.03%
2024/01/12	31	43.07	5	43.03	42.80	26	4,073	0.64%
2024/01/11	8	43.46	12.1	43.20	43.50	-4.1	3,950	-0.10%
2024/01/08	1.5	41.15	0	0.00	41.15	1.5	3,859	0.04%
2024/01/05	2.1	41.50	0	0.00	41.40	2.1	3,859	0.05%
2024/01/04	5	42.00	5	41.95	42.10	0	3,845	0.00%
2024/01/03	0	0.00	15	41.88	41.85	-15	3,854	-0.39%
2024/01/02	1	42.20	0	0.00	42.00	1	3,839	0.03%
2023/12/29	0.1	42.45	0.1	42.50	42.25	0.1	3,828	0.00%
2023/12/28	12	43.11	7.1	43.30	43.00	4.9	3,814	0.13%
2023/12/27	0.3	43.70	0	0.00	43.70	0.3	3,799	0.01%
2023/12/26	1.1	42.99	6	43.05	43.10	-4.9	3,769	-0.13%
2023/12/25	0	0.00	4	42.75	42.40	-4	3,750	-0.11%
2023/12/21	0	0.00	3	42.62	42.45	-3	3,729	-0.08%
2023/12/20	0	0.00	1	42.30	42.45	-1	3,712	-0.03%
2023/12/19	2	43.65	7	42.69	42.90	-5	3,654	-0.14%
2023/12/18	5.1	44.25	3	44.23	43.70	2.1	3,609	0.06%
2023/12/15	2.1	44.50	11	43.77	43.10	-8.9	3,550	-0.25%
2023/12/14	0.6	43.40	7	43.49	43.35	-6.4	3,466	-0.18%
2023/12/13	22	42.24	2.1	42.98	43.15	20	3,404	0.59%
2023/12/12	2	42.50	1	42.45	42.45	1	3,348	0.03%
2023/12/11	1	42.50	6	42.76	42.40	-5	3,319	-0.15%
2023/12/08	2.1	42.40	14	42.40	42.45	-11.9	3,282	-0.36%
2023/12/07	5	42.00	25	41.92	41.75	-20	3,220	-0.62%
2023/12/06	12	41.56	1	41.60	41.70	11	3,211	0.34%
2023/12/05	7.1	41.66	2.2	41.62	41.85	5	3,206	0.15%
2023/12/04	4	42.12	25	41.92	42.00	-21	3,208	-0.65%
2023/12/01	25.3	41.05	11	41.23	41.10	14.3	3,234	0.44%
2023/11/30	0	0.00	1	40.50	40.80	-1	3,201	-0.03%
2023/11/29	3	40.28	0	0.00	40.35	3	3,166	0.09%
2023/11/28	1	40.00	2	40.08	40.20	-1	3,156	-0.03%
2023/11/27	1	39.60	1	39.85	39.55	0	3,157	0.00%
2023/11/24	23.5	39.45	0	0.00	39.40	23.5	3,174	0.74%
2023/11/22	5	39.85	7	39.95	39.85	-2	3,338	-0.06%
2023/11/21	0	0.00	1	39.50	39.50	-1	3,305	-0.03%
2023/11/20	5	39.08	0	0.00	39.05	5	3,285	0.15%
2023/11/16	6	38.49	0	0.00	38.45	6	3,273	0.18%
2023/11/15	0	38.70	0	0.00	38.60	0	3,264	0.00%
2023/11/14	2	38.15	0	0.00	38.15	2	3,238	0.06%
2023/11/13	0	0.00	5	38.20	38.15	-5	3,226	-0.15%
2023/11/10	2.2	37.67	5	38.04	37.75	-2.8	3,212	-0.09%
2023/11/09	0	0.00	12	37.77	37.40	-12	3,172	-0.38%
2023/11/08	6	37.20	5	37.32	37.35	1	3,149	0.03%
2023/11/07	3.2	37.61	0	0.00	37.35	3.2	3,090	0.10%
2023/11/06	2.6	37.90	5	37.92	37.80	-2.4	3,057	-0.08%
2023/11/03	32.5	38.39	16	38.17	37.95	16.5	2,995	0.55%
2023/11/02	3.1	41.98	3.1	41.66	42.05	0	2,742	0.00%
2023/11/01	2	41.58	1	40.90	41.30	1	2,770	0.04%
2023/10/31	2	40.95	2	40.80	40.95	0	2,819	0.00%
2023/10/30	11	40.74	1	41.05	40.65	10	2,800	0.36%
2023/10/26	3.9	41.39	1	41.50	41.45	2.9	2,757	0.10%
2023/10/25	18	42.87	13	42.59	42.00	5	2,710	0.18%
2023/10/24	61.5	41.87	56	41.95	42.15	5.5	2,516	0.22%
2023/10/23	7	41.71	24	41.74	41.40	-17	2,312	-0.73%
2023/10/20	2	39.90	0	0.00	39.85	2	2,121	0.09%
2023/10/19	4	39.58	3	39.62	39.55	1	2,097	0.05%
2023/10/18	2	38.80	15	39.20	39.95	-13	2,111	-0.62%
2023/10/17	2	39.20	1	39.25	39.00	1	2,098	0.05%
2023/10/16	0	0.00	0.1	38.60	38.70	-0.1	2,101	0.00%
2023/10/13	0	39.20	3	39.15	39.05	-3	2,128	-0.14%
2023/10/12	0	0.00	2	38.30	38.50	-2	2,120	-0.09%
2023/10/11	0.1	38.25	0	0.00	38.20	0.1	2,129	0.00%
2023/10/04	0.2	37.30	0	0.00	37.50	0.2	2,157	0.01%
2023/10/03	0	37.90	2	37.80	37.90	-2	2,178	-0.09%
2023/10/02	2	37.60	0	0.00	37.70	2	2,213	0.09%
2023/09/22	0.1	38.40	0.1	38.25	38.50	0	2,386	0.00%
2023/09/21	2	38.65	5.2	38.37	38.30	-3.2	2,483	-0.13%
2023/09/19	0	0.00	1	39.30	39.20	-1	2,594	-0.04%
2023/09/15	3	39.20	1	39.35	39.20	2	2,641	0.08%
2023/09/14	3	38.97	2	39.00	39.00	1	2,678	0.04%
2023/09/13	1	39.05	0	0.00	38.95	1	2,713	0.04%
2023/09/12	4	39.70	0	0.00	39.70	4	2,728	0.15%
2023/09/11	0	0.00	27	39.10	39.00	-27	2,770	-0.97%
2023/09/08	21	39.65	3.2	39.48	39.60	17.9	2,798	0.64%
2023/09/07	5	40.26	9	40.31	40.35	-4	2,809	-0.14%
2023/09/06	5.1	39.77	40.3	39.76	40.00	-35.2	2,775	-1.27%
2023/09/01	10.1	38.30	1	38.60	38.50	9.1	2,726	0.33%
2023/08/30	20	37.60	3	37.65	37.90	17	2,726	0.62%
2023/08/29	1	38.50	2	38.30	37.75	-1	2,723	-0.04%
2023/08/28	19.8	38.49	16.3	37.96	37.95	3.5	2,689	0.13%
2023/08/25	0.1	37.10	0	0.00	37.05	0.1	2,583	0.00%
2023/08/24	5.6	37.25	0.1	37.20	36.90	5.5	2,618	0.21%
2023/08/23	2.3	37.17	3	37.17	37.00	-0.7	2,712	-0.02%
2023/08/22	3	36.42	0.1	36.35	36.35	2.9	2,766	0.10%
2023/08/21	0	0.00	0.1	36.65	36.60	-0.1	2,779	0.00%
2023/08/18	1.1	36.55	4	36.39	36.30	-3	2,789	-0.11%
2023/08/17	2	35.85	0	0.00	35.85	2	2,778	0.07%
2023/08/16	4	35.86	3	35.85	35.75	1	2,766	0.04%
2023/08/15	0	0.00	4	36.38	36.45	-4	2,753	-0.15%
2023/08/14	2.1	36.40	0	0.00	36.55	2.1	2,755	0.07%
2023/08/11	1	36.85	0	0.00	37.05	1	2,765	0.04%
2023/08/10	0.1	36.70	13	36.71	36.70	-13	2,765	-0.47%
2023/08/09	0	0.00	1	36.90	36.90	-1	2,743	-0.04%
2023/08/08	0	0.00	2	37.00	37.05	-2	2,735	-0.07%
2023/08/07	11.1	37.38	7.7	37.35	37.35	3.4	2,714	0.12%
2023/08/04	1.1	36.50	2	36.50	36.30	-0.9	2,659	-0.04%
2023/08/02	5	35.63	0	0.00	35.70	5	2,606	0.19%
2023/08/01	1	35.95	0	0.00	35.75	1	2,645	0.04%
2023/07/31	5.4	36.20	1.2	35.89	35.75	4.2	2,669	0.16%
2023/07/28	0	36.10	1	36.10	36.10	-1	2,641	-0.04%
2023/07/27	0	0.00	0.1	35.85	35.75	-0.1	2,642	0.00%
2023/07/26	0	0.00	1.1	35.20	35.20	-1.1	2,635	-0.04%
2023/07/25	2	35.40	0	0.00	35.45	2	2,677	0.07%
2023/07/24	1	35.35	2.1	35.51	35.55	-1.1	2,680	-0.04%
2023/07/21	0	0.00	1	35.80	36.00	-1	2,661	-0.04%
2023/07/20	7	35.64	0	0.00	35.70	7	2,652	0.26%
2023/07/19	0	36.20	11	36.03	36.20	-11	2,626	-0.42%
2023/07/18	1.1	36.44	8	36.18	36.00	-7	2,620	-0.27%
2023/07/17	3	35.72	3	35.78	35.75	0	2,592	0.00%
2023/07/14	5.1	35.40	57	35.02	35.45	-51.9	2,609	-1.99%
2023/07/13	15.1	34.67	10.1	34.68	34.60	5	2,607	0.19%
2023/07/12	9	34.98	33	34.90	34.80	-24	2,593	-0.93%
2023/07/11	8	35.10	6	35.18	35.10	2	2,604	0.08%
2023/07/10	9.2	34.72	0	0.00	34.70	9.2	2,638	0.35%
2023/07/07	2.1	35.23	82	35.43	35.25	-80	2,650	-3.02%
2023/07/06	49.1	36.39	0	0.00	36.10	49.1	2,648	1.85%
2023/07/05	2	35.85	0	0.00	35.95	2	2,646	0.08%
2023/07/04	2.2	35.88	2	36.03	35.70	0.2	2,677	0.01%
2023/07/03	18.3	35.68	1	35.65	35.60	17.3	2,706	0.64%
2023/06/30	7	36.43	1	36.60	36.50	6	2,701	0.22%
2023/06/29	4	36.74	20	37.30	36.35	-16	2,720	-0.59%
2023/06/28	17	39.05	0	0.00	38.95	17	2,620	0.65%
2023/06/27	42	39.29	4	39.46	39.15	38	2,536	1.50%
2023/06/26	3	39.60	13	39.81	39.70	-10	2,484	-0.40%
2023/06/20	1	38.80	0	0.00	39.15	1	2,428	0.04%
2023/06/19	2.3	38.81	14	39.31	38.75	-11.7	2,383	-0.49%
2023/06/16	0.1	39.45	0	0.00	39.45	0.1	2,348	0.00%
2023/06/15	5.1	38.94	4	39.12	39.00	1	2,320	0.04%
2023/06/14	72	39.87	0.2	39.58	39.35	71.8	2,306	3.11%
2023/06/13	2	39.95	0	0.00	39.80	2	2,278	0.09%
2023/06/09	3.3	40.19	28.1	39.96	40.05	-24.9	2,239	-1.11%
2023/06/08	2	40.85	3	40.88	40.70	-1	2,223	-0.04%
2023/06/07	1.1	40.65	0.1	40.75	40.85	1	2,230	0.04%
2023/06/05	0.1	40.74	1.1	40.55	40.55	-1	2,226	-0.04%
2023/06/02	0	0.00	10.1	40.17	40.15	-10.1	2,252	-0.45%
2023/06/01	2.2	39.95	11	39.74	40.00	-8.8	2,247	-0.39%
2023/05/31	2.1	39.46	0.1	39.95	39.50	2	2,257	0.09%
2023/05/30	3.4	39.13	4.1	39.37	39.05	-0.7	2,248	-0.03%
2023/05/29	5.1	40.43	3.1	40.09	39.55	2	2,282	0.09%
2023/05/26	4.1	39.38	5	39.40	39.50	-1	2,283	-0.04%
2023/05/25	0.1	38.55	0.1	38.70	38.70	0	2,255	0.00%
2023/05/24	1	38.40	0	0.00	38.35	1	2,278	0.04%
2023/05/23	3.1	38.50	2	38.48	38.55	1.1	2,301	0.05%
2023/05/22	0	0.00	1	38.40	38.45	-1	2,307	-0.04%
2023/05/18	1	38.50	0	38.50	38.50	1	2,324	0.04%
2023/05/17	3.1	38.40	12	38.40	38.50	-8.9	2,333	-0.38%
2023/05/16	0	0.00	1.1	37.90	37.75	-1.1	2,324	-0.05%
2023/05/15	0	0.00	0.1	37.85	37.85	-0.1	2,334	0.00%
2023/05/12	0	0.00	2	37.60	37.75	-2	2,346	-0.09%
2023/05/11	0	0.00	3	37.65	37.70	-3	2,366	-0.13%
2023/05/10	1	37.75	1.2	37.84	38.30	-0.2	2,377	-0.01%
2023/05/09	4	38.20	9	38.46	38.20	-5	2,375	-0.21%
2023/05/08	2.2	38.71	5.1	38.77	38.85	-2.9	2,384	-0.12%
2023/05/05	0	0.00	2	38.18	38.10	-2	2,412	-0.08%
2023/05/04	0	0.00	0.1	37.70	37.55	-0.1	2,478	0.00%
2023/05/03	3.1	37.60	0	0.00	37.65	3.1	2,523	0.12%
2023/05/02	0	0.00	3	37.30	37.35	-3	2,582	-0.12%
2023/04/28	0	0.00	3	36.98	37.00	-3	2,618	-0.11%
2023/04/27	0	0.00	1	36.50	36.40	-1	2,568	-0.04%
2023/04/26	3	36.38	0	0.00	36.85	3	2,570	0.12%
2023/04/25	4	36.75	0	0.00	36.60	4	2,572	0.16%
2023/04/21	0	0.00	2	37.65	37.30	-2	2,560	-0.08%
2023/04/20	0	0.00	4	38.40	38.05	-4	2,554	-0.16%
2023/04/18	1	38.80	3	39.05	38.90	-2	2,532	-0.08%
2023/04/17	1	39.00	1	38.85	38.85	0	2,528	0.00%
2023/04/13	0	0.00	1	38.95	38.70	-1	2,528	-0.04%
2023/04/12	0	0.00	8	39.07	39.15	-8	2,502	-0.32%
2023/04/11	2	38.75	5	38.75	39.05	-3	2,474	-0.12%
2023/04/07	1	38.90	0	0.00	38.60	1	2,421	0.04%
2023/04/06	1	39.00	9	38.97	39.10	-8	2,365	-0.34%
2023/03/31	0	0.00	9	38.38	38.35	-9	2,317	-0.39%
2023/03/30	0	0.00	4	37.40	37.50	-4	2,223	-0.18%
2023/03/28	0	0.00	10	36.80	36.90	-10	2,230	-0.45%
2023/03/27	2.1	36.90	1	37.05	36.90	1.1	2,253	0.05%
2023/03/23	1	37.05	0.6	36.90	36.90	0.4	2,269	0.02%
2023/03/22	0	0.00	6	37.10	37.10	-6	2,276	-0.26%
2023/03/21	1	36.85	0	0.00	37.00	1	2,272	0.04%
2023/03/15	1	36.50	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0	36.65	0	0.00	36.60	0	2,250	0.00%
2023/03/13	7.7	36.33	0.1	36.90	36.95	7.6	2,276	0.33%
2023/03/10	0	37.05	8.2	37.20	37.30	-8.2	2,264	-0.36%
2023/03/09	0	0.00	9.1	37.49	37.60	-9.1	2,269	-0.40%
2023/03/08	0	37.60	15	37.51	37.65	-15	2,280	-0.66%
2023/03/07	1.1	37.55	5	37.35	37.70	-3.9	2,256	-0.17%
2023/03/06	1	36.95	0	0.00	37.00	1	2,209	0.05%
2023/03/03	0.1	36.75	10	36.70	36.70	-9.9	2,209	-0.45%
2023/03/02	0	0.00	1	36.30	36.35	-1	2,212	-0.05%
2023/03/01	11	35.40	12	35.68	36.05	-1	2,198	-0.05%
2023/02/24	2.1	35.86	57	36.26	36.40	-54.9	2,134	-2.57%
2023/02/23	2.1	37.00	0.1	36.80	37.00	2	2,057	0.09%
2023/02/22	3.2	36.18	1	36.50	36.55	2.2	2,048	0.11%
2023/02/21	6	36.28	14	36.24	36.55	-8	2,049	-0.39%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/17	6	35.55	0.1	35.50	35.60	5.9	2,148	0.27%
2023/02/16	8	35.74	0	0.00	35.65	8	2,170	0.37%
2023/02/15	5	35.80	0	0.00	35.35	5	2,208	0.23%
2023/02/14	2	35.35	0	0.00	35.60	2	2,218	0.09%
2023/02/13	18.3	35.26	0	0.00	35.30	18.3	2,267	0.81%
2023/02/10	0	0.00	10	35.90	35.90	-10	2,307	-0.43%
2023/02/09	5	35.83	0	0.00	35.80	5	2,317	0.22%
2023/02/08	0	0.00	4.1	35.88	35.85	-4.1	2,344	-0.17%
2023/02/07	1	35.40	1	35.40	35.50	0	2,334	0.00%
2023/02/06	8.2	35.59	4	36.00	35.50	4.2	2,331	0.18%
2023/02/03	17.1	35.88	3.1	35.85	36.20	14	2,314	0.60%
2023/02/02	0	0.00	11	35.50	35.80	-11	2,255	-0.49%
2023/02/01	3.2	34.63	1	34.85	34.65	2.2	2,211	0.10%
2023/01/31	10	34.73	15	34.79	34.60	-5	2,197	-0.23%
2023/01/30	1	34.00	28	33.97	34.05	-27	2,153	-1.25%
2023/01/17	0	0.00	5	33.60	33.65	-5	2,158	-0.23%
2023/01/16	0	0.00	1.1	33.53	33.65	-1.1	2,219	-0.05%
2023/01/13	0	0.00	1	33.20	32.95	-1	2,245	-0.04%
2023/01/12	13	33.42	0	0.00	33.10	13	2,357	0.55%
2023/01/11	0	0.00	3	33.75	33.80	-3	2,545	-0.12%
2023/01/10	0	0.00	9	34.11	33.80	-9	2,593	-0.35%
2023/01/09	1	33.70	13	33.66	33.70	-12	2,612	-0.46%
2023/01/06	0	0.00	1	33.35	33.35	-1	2,612	-0.04%
2023/01/04	2	33.28	0	0.00	33.40	2	2,666	0.07%
2023/01/03	8	33.58	10	33.45	33.70	-2	2,694	-0.07%
2022/12/30	0	0.00	5	32.95	33.50	-5	2,668	-0.19%
2022/12/28	5	32.15	0	0.00	32.30	5	2,682	0.19%
2022/12/27	5	32.75	5	32.95	32.65	0	2,701	0.00%
2022/12/22	0	0.00	4	32.50	32.50	-4	2,761	-0.14%
2022/12/21	3.1	32.14	0	0.00	32.20	3.1	2,786	0.11%
2022/12/20	1	32.50	5	32.25	32.45	-4	2,801	-0.14%
2022/12/16	5	32.75	0	0.00	33.05	5	2,833	0.18%
2022/12/14	2	33.33	0	0.00	33.40	2	2,852	0.07%
2022/12/12	5	33.00	0	0.00	33.00	5	2,862	0.17%
2022/12/09	0	0.00	1	33.55	33.30	-1	2,906	-0.03%
2022/12/08	3	33.07	0	0.00	33.10	3	2,922	0.10%
2022/12/06	10.5	33.73	5	34.18	33.70	5.5	2,928	0.19%
2022/12/05	1	34.85	0	0.00	34.70	1	2,933	0.03%
2022/12/02	2	34.10	0	0.00	34.20	2	2,933	0.07%
2022/12/01	0	0.00	5	34.15	34.10	-5	2,937	-0.17%
2022/11/30	1	33.60	1.1	33.51	33.60	-0.1	2,935	0.00%
2022/11/29	11.1	32.81	10	33.15	33.30	1.1	2,910	0.04%
2022/11/28	7	33.04	6	33.36	33.15	1	2,943	0.03%
2022/11/25	10	33.68	1.1	33.89	33.50	8.9	2,954	0.30%
2022/11/24	1.1	33.31	10	33.58	33.65	-8.9	2,977	-0.30%
2022/11/21	10	33.15	1	33.55	33.20	9	2,961	0.30%
2022/11/18	30	33.80	8	33.93	33.80	22	2,928	0.75%
2022/11/17	1	33.75	3	33.85	33.95	-2	2,898	-0.07%
2022/11/16	7	33.65	4	33.59	33.60	3	2,875	0.10%
2022/11/15	0	0.00	1	32.95	33.15	-1	2,814	-0.04%
2022/11/14	12	32.46	0	0.00	32.70	12	2,801	0.43%
2022/11/11	3	32.73	1	32.60	32.50	2	2,784	0.07%
2022/11/10	0	0.00	8	31.95	32.20	-8	2,760	-0.29%
2022/11/09	9.2	32.58	4	32.46	32.30	5.2	2,752	0.19%
2022/11/08	5	31.95	9	32.06	32.00	-4	2,728	-0.15%
2022/11/07	1	31.75	5	31.65	31.60	-4	2,706	-0.15%
2022/11/04	15.3	31.35	4	31.58	31.60	11.3	2,715	0.42%
2022/11/03	0	0.00	1	32.15	32.25	-1	2,679	-0.04%
2022/11/01	0.3	31.80	1	31.90	31.65	-0.7	2,720	-0.03%
2022/10/31	0	0.00	0.4	32.00	31.75	-0.4	2,776	-0.01%
2022/10/28	0	0.00	0	31.35	31.40	0	2,801	0.00%
2022/10/27	0	31.70	3	31.33	31.70	-3	2,773	-0.11%
2022/10/26	1	30.80	1	31.20	30.60	0	2,791	0.00%
2022/10/25	4	31.04	3	31.20	30.70	1	2,774	0.04%
2022/10/24	0.5	31.70	3	31.65	31.25	-2.5	2,808	-0.09%
2022/10/21	4	32.19	0	0.00	31.85	4	2,761	0.14%
2022/10/20	5	31.68	7	32.04	32.20	-2	2,735	-0.07%
2022/10/19	34	32.12	33	32.29	32.30	1	2,646	0.04%
2022/10/18	6	30.51	14	30.80	31.00	-8	2,465	-0.32%
2022/10/17	1	30.00	0	0.00	30.00	1	2,476	0.04%
2022/10/14	0	0.00	1	29.10	29.30	-1	2,507	-0.04%
2022/10/13	0	0.00	13	28.46	28.40	-13	2,567	-0.51%
2022/10/12	3.1	29.43	0	0.00	29.45	3.1	2,564	0.12%
2022/10/11	5.3	29.61	0	0.00	29.50	5.3	2,598	0.20%
2022/10/07	0	0.00	10	30.80	30.90	-10	2,649	-0.38%
2022/10/06	1	30.85	1	30.95	31.00	0	2,689	0.00%
2022/10/05	3	31.05	6	31.11	30.95	-3	2,703	-0.11%
2022/10/04	2	30.35	10	30.30	30.60	-8	2,718	-0.30%
2022/10/03	2	29.38	6.1	29.77	29.70	-4.1	2,752	-0.15%
2022/09/30	0	0.00	3.1	29.64	30.00	-3.1	2,829	-0.11%
2022/09/29	7	29.77	0.1	29.50	29.70	6.9	2,886	0.24%
2022/09/28	17.5	30.04	2.1	29.45	29.25	15.4	2,924	0.53%
2022/09/27	0.1	30.30	0.1	30.00	30.30	0	2,965	0.00%
2022/09/26	7.3	30.64	9.1	30.62	29.85	-1.8	3,054	-0.06%
2022/09/22	3.1	31.90	1.1	31.95	32.00	2	3,218	0.06%
2022/09/21	4	32.36	0.1	32.45	32.25	3.9	3,330	0.12%
2022/09/19	0	0.00	1.1	32.95	32.70	-1.1	3,500	-0.03%
2022/09/16	4	32.96	1	33.00	32.75	3	3,540	0.08%
2022/09/15	1.1	33.41	0	0.00	33.25	1.1	3,556	0.03%
2022/09/14	7.1	33.00	1.1	33.21	33.30	6	3,606	0.17%
2022/09/13	0	0.00	1.1	33.97	33.80	-1.1	3,611	-0.03%
2022/09/12	4.1	33.80	0.1	34.05	33.80	4.1	3,635	0.11%
2022/09/08	1.1	33.26	2	34.30	34.25	-0.9	3,649	-0.03%
2022/09/07	2.3	33.16	2	33.15	33.00	0.3	3,673	0.01%
2022/09/06	4.1	33.67	1	33.60	33.40	3.1	3,690	0.08%
2022/09/05	2	34.25	1	34.15	34.20	1	3,677	0.03%
2022/09/02	10.2	34.51	1	34.50	34.50	9.2	3,692	0.25%
2022/09/01	7.1	35.42	3	35.55	35.10	4.1	3,657	0.11%
2022/08/31	8.2	35.73	5	35.60	35.75	3.2	3,671	0.09%
2022/08/29	4	35.95	2	35.98	36.00	2	3,680	0.05%
2022/08/26	0	0.00	17	36.97	36.80	-17	3,705	-0.46%
2022/08/25	0.1	36.45	0	0.00	36.40	0.1	3,712	0.00%
2022/08/24	5	36.34	30	36.20	36.10	-25	3,763	-0.66%
2022/08/23	2	36.38	0	0.00	36.35	2	3,790	0.05%
2022/08/22	7	36.96	4	36.91	36.85	3	3,793	0.08%
2022/08/19	18.2	36.82	13	36.89	37.15	5.2	3,802	0.14%
2022/08/18	11	36.35	11	36.13	36.40	0	3,773	0.00%
2022/08/17	2.1	36.40	0	0.00	36.45	2.1	3,775	0.06%
2022/08/16	0	0.00	30	36.45	36.50	-30	3,765	-0.80%
2022/08/15	1	36.50	4	36.63	36.70	-3	3,765	-0.08%
2022/08/12	1	36.30	0	0.00	36.30	1	3,747	0.03%
2022/08/11	15	35.70	2	35.70	35.70	13	3,764	0.35%
2022/08/10	0	0.00	2	35.20	35.10	-2	3,769	-0.05%
2022/08/09	4	35.28	2	35.35	35.45	2	3,776	0.05%
2022/08/08	44	35.45	1	35.30	35.60	43	3,783	1.14%
2022/08/05	36	34.88	8	34.94	34.90	28	3,757	0.75%
2022/08/04	14.1	34.48	4	34.44	34.20	10.1	3,723	0.27%
2022/08/03	0	0.00	6	33.92	34.00	-6	3,721	-0.16%
2022/08/02	9	34.16	0	0.00	34.15	9	3,742	0.24%
2022/08/01	0.1	35.05	0	0.00	35.20	0.1	3,763	0.00%
2022/07/29	4	35.48	2	35.55	35.30	2	3,797	0.05%
2022/07/28	1	35.25	0	0.00	35.30	1	3,763	0.03%
2022/07/27	1	35.30	1	35.25	35.40	0	3,794	0.00%
2022/07/26	1.1	35.14	6	35.20	35.15	-4.9	3,804	-0.13%
2022/07/25	4	35.76	3	35.50	35.80	1	3,829	0.03%
2022/07/22	9	35.94	1	36.05	35.95	8	3,843	0.21%
2022/07/21	1	36.15	9	36.15	36.30	-8	3,839	-0.21%
2022/07/20	8	35.71	0	0.00	35.40	8	3,835	0.21%
2022/07/19	5	34.80	3	34.97	35.20	2	3,839	0.05%
2022/07/18	13	34.83	7	34.77	35.00	6	3,864	0.16%
2022/07/15	5	33.82	3	33.80	33.85	2	3,843	0.05%
2022/07/14	3	32.93	0	0.00	32.95	3	3,835	0.08%
2022/07/13	4	32.74	6	32.84	32.90	-2	3,822	-0.05%
2022/07/12	4.6	32.56	3	32.32	32.25	1.6	3,819	0.04%
2022/07/11	38.7	34.01	0	0.00	33.90	38.7	3,800	1.02%
2022/07/08	6	35.18	9.4	35.35	35.45	-3.4	3,775	-0.09%
2022/07/07	0.1	32.88	1	32.60	34.15	-0.9	3,746	-0.02%
2022/07/06	3	33.99	1	33.95	33.15	2	3,749	0.05%
2022/07/05	6.2	33.66	1	33.30	33.95	5.2	3,748	0.14%
2022/07/04	12.5	34.51	3	33.68	33.60	9.5	3,727	0.25%
2022/07/01	3.1	36.15	2	35.85	35.45	1.1	3,711	0.03%
2022/06/30	13.8	37.88	4	36.80	36.95	9.8	3,623	0.27%
2022/06/29	24.1	39.26	12	39.30	39.10	12.1	3,526	0.34%
2022/06/28	34.4	45.13	5	45.35	44.80	29.4	3,423	0.86%
2022/06/27	8	46.10	5	46.13	46.15	3	3,302	0.09%
2022/06/24	2	45.68	1	46.00	45.60	1	3,282	0.03%
2022/06/23	10.4	45.65	2	46.10	45.75	8.4	3,261	0.26%
2022/06/22	8.3	46.86	0	0.00	46.80	8.3	3,238	0.26%
2022/06/21	2	47.80	1	47.65	47.80	1	3,213	0.03%
2022/06/20	0	47.15	9	47.42	47.10	-9	3,226	-0.28%
2022/06/17	3	47.92	2	47.98	48.50	1	3,218	0.03%
2022/06/16	5.3	49.55	0	0.00	48.70	5.3	3,252	0.16%
2022/06/15	2	49.95	3	49.95	49.90	-1	3,323	-0.03%
2022/06/14	4	49.40	1	49.00	49.40	3	3,365	0.09%
2022/06/13	1.4	49.69	2	49.85	49.60	-0.6	3,460	-0.02%
2022/06/10	0.1	50.18	3	50.23	50.30	-2.9	3,515	-0.08%
2022/06/09	9	50.31	0	0.00	50.40	9	3,580	0.25%
2022/06/08	1.1	50.30	3	50.40	50.50	-1.9	3,600	-0.05%
2022/06/07	2	50.30	3	50.18	50.30	-1	3,685	-0.03%
2022/06/06	1	50.20	6.5	50.29	50.20	-5.4	3,746	-0.14%
2022/06/02	0	49.75	3	49.83	49.75	-3	3,840	-0.08%
2022/06/01	7	49.54	6	49.40	49.60	1	4,021	0.02%
2022/05/31	1.1	48.60	2	49.00	48.55	-0.9	4,144	-0.02%
2022/05/30	3	48.90	4	48.90	48.90	-1	4,315	-0.02%
2022/05/27	0	0.00	1.5	48.63	48.60	-1.5	4,516	-0.03%
2022/05/26	0	0.00	6	48.18	47.95	-6	5,446	-0.11%
2022/05/25	1	48.00	1	47.90	48.00	0	6,331	0.00%
2022/05/24	6.1	47.60	5	47.92	47.55	1.1	6,400	0.02%
2022/05/23	1.2	48.08	9	48.00	48.00	-7.8	6,431	-0.12%
2022/05/20	0	0.00	12	48.45	48.35	-12	6,532	-0.18%
2022/05/19	1	48.35	4.4	47.57	48.35	-3.4	6,686	-0.05%
2022/05/18	2	47.65	2	47.73	47.85	0	6,697	0.00%
2022/05/17	1	47.10	0	0.00	47.30	1	6,838	0.01%
2022/05/13	2	45.83	4	45.89	45.95	-2	6,866	-0.03%
2022/05/12	11	45.53	3	45.73	45.35	8	6,896	0.12%
2022/05/11	3	45.92	54	45.95	45.85	-51	6,903	-0.74%
2022/05/09	6	47.08	1	46.50	46.35	5	6,936	0.07%
2022/05/06	10	47.80	1	47.85	48.10	9	6,993	0.13%
2022/05/05	5	47.97	1	48.00	48.15	4	7,055	0.06%
2022/05/04	2	47.35	0	0.00	47.25	2	7,083	0.03%
2022/05/03	2	47.35	0	0.00	47.25	2	7,167	0.03%
2022/04/29	2.1	47.19	2	46.85	46.70	0.1	7,237	0.00%
2022/04/28	1	46.60	3	46.77	46.60	-2	7,311	-0.03%
2022/04/27	3	45.78	24	46.39	46.50	-21	7,377	-0.28%
2022/04/26	12	47.07	0	0.00	46.55	12	7,462	0.16%
2022/04/25	9	47.28	0	0.00	46.95	9	7,652	0.12%
2022/04/22	1	48.50	0	0.00	48.60	1	7,729	0.01%
2022/04/21	4	48.99	12	48.92	48.50	-8	8,139	-0.10%
2022/04/20	7	48.53	2	48.93	48.35	5	8,983	0.06%
2022/04/19	2	48.90	1	48.90	48.90	1	9,250	0.01%
2022/04/18	2	48.13	4	48.05	48.00	-2	9,292	-0.02%
2022/04/15	16	47.87	0	0.00	47.85	16	9,303	0.17%
2022/04/14	2	48.43	0	0.00	48.35	2	9,365	0.02%
2022/04/13	6.5	48.18	0	0.00	48.30	6.5	9,407	0.07%
2022/04/12	32	47.96	10	47.90	48.00	22	9,395	0.23%
2022/04/11	16	49.04	1	49.00	48.85	15	9,381	0.16%
2022/04/08	9	49.84	1	49.95	50.10	8	9,381	0.09%
2022/04/07	17	50.03	3	50.17	49.80	14	9,391	0.15%
2022/04/06	1	50.60	1	50.80	50.70	0	9,365	0.00%
2022/04/01	13	50.87	32	51.00	51.20	-19	9,445	-0.20%
2022/03/31	0	0.00	2.2	51.41	51.40	-2.2	9,529	-0.02%
2022/03/30	4	51.75	6	51.77	51.70	-2	9,584	-0.02%
2022/03/29	2	51.90	0	0.00	51.70	2	9,654	0.02%
2022/03/28	0	0.00	2	51.45	51.90	-2	9,789	-0.02%
2022/03/25	3	51.80	2	51.65	51.70	1	9,890	0.01%
2022/03/24	4	51.60	3	51.87	51.90	1	9,896	0.01%
2022/03/23	55	52.00	19	52.04	52.20	36	9,951	0.36%
2022/03/22	0	0.00	2	52.00	52.10	-2	10,013	-0.02%
2022/03/21	3	52.13	5	52.30	52.10	-2	10,032	-0.02%
2022/03/18	3	51.90	67	51.75	51.70	-64	10,045	-0.64%
2022/03/17	0	51.40	11	51.29	51.40	-11	9,960	-0.11%
2022/03/16	58	50.28	1	50.30	50.30	57	9,904	0.58%
2022/03/15	16	50.91	27	50.79	50.80	-11	9,856	-0.11%
2022/03/14	5	51.74	1	51.60	51.80	4	9,852	0.04%
2022/03/11	3.3	51.56	3	51.57	51.50	0.3	9,861	0.00%
2022/03/10	1	51.90	26	51.72	51.30	-25	9,886	-0.25%
2022/03/09	7	50.76	20	50.88	51.10	-13	9,853	-0.13%
2022/03/08	31	50.03	2	50.40	50.20	29	9,866	0.29%
2022/03/07	30	50.28	12	50.21	50.30	18	9,792	0.18%
2022/03/04	3	51.63	12	51.75	51.60	-9	9,667	-0.09%
2022/03/03	25	51.81	20.1	52.00	51.80	5	9,586	0.05%
2022/03/02	12.1	51.27	14	51.17	51.40	-2	9,508	-0.02%
2022/03/01	102.2	51.88	44	51.71	51.20	58.2	9,347	0.62%	大買/
2022/02/25	25	51.54	51	51.36	52.00	-26	8,431	-0.31%
2022/02/24	9	47.97	10.1	47.14	47.35	-1.1	7,667	-0.01%
2022/02/23	0.1	48.70	7	48.28	48.50	-6.9	7,671	-0.09%
2022/02/22	30.6	48.06	15	47.71	48.15	15.6	7,780	0.20%
2022/02/21	37	49.09	34	49.28	49.15	3	7,954	0.04%
2022/02/18	25	48.30	5	47.80	48.75	20	8,077	0.25%
2022/02/17	14	48.45	38	48.10	48.25	-24	8,172	-0.29%
2022/02/16	20	47.25	3	47.15	46.95	17	8,150	0.21%
2022/02/15	2	46.55	1	46.45	46.30	1	8,186	0.01%
2022/02/14	4	46.29	1	46.20	46.50	3	8,258	0.04%
2022/02/11	7	47.32	6	47.47	47.40	1	8,348	0.01%
2022/02/10	7	47.15	4	47.53	47.40	3	8,586	0.03%
2022/02/09	46	46.98	15	46.94	47.10	31	8,604	0.36%
2022/02/08	19	45.86	2	46.43	46.35	17	8,631	0.20%
2022/02/07	11	45.82	2	45.75	45.80	9	8,580	0.10%
2022/01/26	5	45.98	0	0.00	46.00	5	8,515	0.06%
2022/01/25	18.1	46.30	7	46.56	45.75	11.1	8,508	0.13%
2022/01/24	20	46.86	0	0.00	47.00	20	8,428	0.24%
2022/01/21	13	47.65	8.1	47.84	47.60	5	8,450	0.06%
2022/01/20	6	48.31	5	48.26	48.45	1	8,401	0.01%
2022/01/19	3	48.03	11	48.33	47.80	-8	8,344	-0.10%
2022/01/18	11	49.40	9	49.62	48.80	2	8,256	0.02%
2022/01/17	15	49.60	5	49.49	49.50	10	8,058	0.12%
2022/01/14	51.2	49.92	17	50.20	49.15	34.2	7,963	0.43%
2022/01/13	31.1	51.61	84.8	51.82	51.30	-53.7	7,572	-0.71%
2022/01/12	15.3	48.84	31	48.76	49.70	-15.7	6,735	-0.23%
2022/01/11	2	47.70	0	0.00	47.10	2	6,510	0.03%
2022/01/10	2	47.15	0	0.00	47.40	2	6,531	0.03%
2022/01/07	11	47.15	2	47.35	47.10	9	6,572	0.14%
2022/01/06	3	48.15	7	47.73	48.30	-4	6,564	-0.06%
2022/01/05	1	47.85	5	47.93	48.10	-4	6,602	-0.06%
2022/01/04	0	0.00	1	48.10	48.05	-1	6,610	-0.02%
2022/01/03	11	48.27	1	48.95	47.95	10	6,616	0.15%
2021/12/30	4	48.76	5	48.67	48.60	-1	6,584	-0.02%
2021/12/29	2	48.38	7	48.49	48.60	-5	6,595	-0.08%
2021/12/28	9	48.82	3.3	48.90	48.50	5.7	6,615	0.09%
2021/12/27	6.1	49.03	28	49.14	49.10	-21.9	6,588	-0.33%
2021/12/24	0	0.00	2	48.33	48.30	-2	6,555	-0.03%
2021/12/23	8	47.86	34	48.01	48.10	-26	6,556	-0.40%
2021/12/22	9.2	47.98	17	47.97	48.10	-7.8	6,690	-0.12%
2021/12/21	114	47.46	25	47.15	47.50	89	6,587	1.35%	大買/
2021/12/17	4	46.43	3	46.82	46.20	1	6,547	0.02%
2021/12/16	22	46.75	6	46.63	46.65	16	6,626	0.24%
2021/12/15	4	45.30	1	45.50	45.30	3	6,646	0.05%
2021/12/14	27	45.54	2	45.10	45.05	25	6,732	0.37%
2021/12/13	3	46.70	2	46.85	46.45	1	6,835	0.01%
2021/12/10	10	45.90	2	46.40	46.40	8	6,850	0.12%
2021/12/09	4	46.60	100	46.55	46.30	-96	6,874	-1.40%
2021/12/08	1	47.25	1	46.90	46.90	0	6,888	0.00%
2021/12/07	3	46.80	0	0.00	46.80	3	6,964	0.04%
2021/12/06	7	47.25	2	47.05	47.25	5	7,034	0.07%
2021/12/03	2.5	46.42	6	46.50	46.55	-3.5	7,241	-0.05%
2021/12/02	76	46.36	3	45.93	45.70	73	7,455	0.98%
2021/12/01	5	45.86	7	45.91	46.10	-2	7,688	-0.03%
2021/11/30	4	45.55	2	45.63	46.15	2	8,094	0.03%
2021/11/29	4	44.01	3	44.30	44.65	1	8,271	0.01%
2021/11/26	13.2	45.38	53	45.95	45.20	-39.8	8,644	-0.46%
2021/11/25	21	46.40	11	46.32	46.25	10	8,670	0.12%
2021/11/24	2	46.30	1	46.60	46.55	1	8,842	0.01%
2021/11/23	5	46.65	1	46.25	46.25	4	9,368	0.04%
2021/11/22	32	47.11	0	0.00	47.45	32	9,438	0.34%
2021/11/19	7	47.50	6.1	47.32	47.30	0.9	9,517	0.01%
2021/11/18	53.5	48.47	13	48.75	48.40	40.5	9,498	0.43%
2021/11/17	12.1	47.53	27.1	47.73	48.35	-15	9,347	-0.16%
2021/11/16	9	46.59	3	46.45	46.30	6	9,213	0.07%
2021/11/15	4	46.88	26	47.11	47.15	-22	9,247	-0.24%
2021/11/12	14	45.78	11	45.86	45.75	3	9,353	0.03%
2021/11/11	14	45.55	2	45.50	45.45	12	9,543	0.13%
2021/11/10	15.2	45.84	11	45.82	45.80	4.2	9,771	0.04%
2021/11/09	78	47.19	3	47.55	46.55	75	10,257	0.73%
2021/11/08	1	46.90	0	0.00	46.90	1	11,219	0.01%
2021/11/05	2	45.93	0	0.00	46.70	2	12,495	0.02%
2021/11/03	0	0.00	2	46.05	46.15	-2	12,808	-0.02%
2021/11/02	6.1	46.15	3	46.35	45.65	3.1	13,311	0.02%
2021/11/01	1	46.00	14	46.49	46.65	-13	13,817	-0.09%
2021/10/29	15	46.42	4	46.46	46.15	11	14,127	0.08%
2021/10/28	8	46.74	23	46.76	47.10	-15	14,375	-0.10%
2021/10/27	1	46.00	2	45.45	46.15	-1	14,447	-0.01%
2021/10/26	96	45.83	1	46.15	45.65	95	14,582	0.65%
2021/10/25	1	44.40	1	44.80	45.50	0	14,576	0.00%
2021/10/22	1	45.00	1	45.55	45.20	0	14,631	0.00%
2021/10/21	2	45.23	1	45.80	44.90	1	14,726	0.01%
2021/10/20	7	45.79	4	45.70	45.45	3	14,803	0.02%
2021/10/19	1	45.30	10	45.19	45.85	-9	14,875	-0.06%
2021/10/18	8	44.23	6	44.25	44.20	2	14,949	0.01%
2021/10/15	9	44.71	5	44.83	45.10	4	15,039	0.03%
2021/10/14	6	43.40	1	43.00	43.70	5	15,270	0.03%
2021/10/13	5	43.25	10	42.90	42.90	-5	15,398	-0.03%
2021/10/12	2	44.35	45	44.29	44.30	-43	15,531	-0.28%
2021/10/08	5	46.12	2.1	46.00	45.20	2.9	15,779	0.02%
2021/10/07	3	46.45	5	46.33	46.10	-2	15,972	-0.01%
2021/10/06	5	45.52	4	46.03	44.95	1	16,352	0.01%
2021/10/05	6	45.37	1	44.95	46.45	5	16,496	0.03%
2021/10/04	4	45.45	3.3	45.93	44.90	0.8	16,513	0.00%
2021/10/01	3	46.18	19	46.53	46.10	-16	16,612	-0.10%
2021/09/30	4	48.18	19	47.97	47.70	-15	16,782	-0.09%
2021/09/29	62	47.79	11	48.05	47.55	51	16,754	0.30%
2021/09/28	7	50.60	1	50.90	50.50	6	16,683	0.04%
2021/09/27	10	51.80	2	51.70	51.60	8	16,736	0.05%
2021/09/24	5	52.08	6	51.57	52.10	-1	16,784	-0.01%
2021/09/23	15	51.71	6	51.95	51.80	9	16,730	0.05%
2021/09/22	4	51.30	7	51.61	52.50	-3	16,601	-0.02%
2021/09/17	29	53.63	2	53.40	53.30	27	16,502	0.16%
2021/09/16	11.3	53.29	1	53.20	53.20	10.3	16,407	0.06%
2021/09/15	2	54.50	1	54.90	54.90	1	16,242	0.01%
2021/09/14	8	55.48	2	55.10	55.20	6	16,241	0.04%
2021/09/13	11	55.81	2	55.30	55.60	9	16,251	0.06%
2021/09/10	7	55.84	16	55.52	57.00	-9	16,254	-0.06%
2021/09/09	23	54.58	10	54.62	54.90	13	16,218	0.08%
2021/09/08	95	54.07	18	54.26	53.60	77	16,168	0.48%
2021/09/07	34	58.03	24	56.99	56.90	10	16,026	0.06%
2021/09/06	37	59.36	13	58.91	59.00	24	15,808	0.15%
2021/09/03	7	60.13	83.5	60.00	60.90	-76.5	15,565	-0.49%
2021/09/02	13	58.57	63.1	58.39	57.10	-50	15,242	-0.33%
2021/09/01	73	59.75	14	59.66	59.80	59	15,195	0.39%
2021/08/31	7	58.06	30	58.33	58.80	-23	15,020	-0.15%
2021/08/30	9	57.83	13	57.95	58.10	-4	14,967	-0.03%
2021/08/27	51	57.42	105.3	58.05	56.60	-54.3	14,812	-0.37%	大賣/
2021/08/26	13	56.07	11	56.14	56.50	2	14,355	0.01%
2021/08/25	9	55.66	23	56.33	55.30	-14	14,292	-0.10%
2021/08/24	29.2	55.40	6	55.65	55.30	23.2	14,183	0.16%
2021/08/23	2	54.60	8	54.84	55.60	-6	14,114	-0.04%
2021/08/20	17.1	54.48	19	54.25	53.50	-1.9	14,033	-0.01%
2021/08/19	9	54.88	11.2	54.82	54.00	-2.2	13,916	-0.02%
2021/08/18	44.1	53.52	51.3	54.01	55.20	-7.1	13,872	-0.05%
2021/08/17	30.1	52.49	18.4	51.99	51.50	11.7	13,745	0.08%
2021/08/16	79	55.30	49	54.12	53.90	30	13,497	0.22%
2021/08/13	59.3	57.16	42	57.30	56.40	17.3	13,206	0.13%
2021/08/12	100	56.68	69.1	56.88	57.30	31	12,622	0.25%
2021/08/11	84	56.13	90.3	55.84	54.00	-6.3	11,454	-0.05%
2021/08/10	22	53.13	13	53.31	54.00	9	10,213	0.09%
2021/08/09	17	54.97	36	54.80	54.20	-19	10,159	-0.19%
2021/08/06	46.2	56.78	18.1	56.70	56.20	28.1	10,026	0.28%
2021/08/05	37.6	58.47	44.3	58.68	59.20	-6.6	9,673	-0.07%
2021/08/04	33	56.51	109.2	56.41	56.80	-76.2	9,365	-0.81%	大賣/
2021/08/03	24.2	55.02	33.1	54.87	56.20	-8.8	9,201	-0.10%
2021/08/02	6	53.07	2	53.50	53.00	4	8,902	0.04%
2021/07/30	27.5	53.02	32	53.22	53.30	-4.5	8,827	-0.05%
2021/07/29	11.2	51.10	9	51.56	51.80	2.2	8,735	0.02%
2021/07/28	16	50.45	10	50.62	50.80	6	8,793	0.07%
2021/07/27	17	51.96	6	52.07	51.50	11	8,871	0.12%
2021/07/26	56	52.55	49	52.07	52.80	7	8,887	0.08%
2021/07/23	6	51.48	12.2	51.42	50.70	-6.2	9,021	-0.07%
2021/07/22	55	51.66	27	51.95	51.50	28	9,177	0.31%
2021/07/21	21	51.33	26	51.31	51.60	-5	9,119	-0.05%
2021/07/20	31	51.16	11.1	51.15	50.50	19.9	9,067	0.22%
2021/07/19	39	53.58	5.3	53.71	53.30	33.7	8,878	0.38%
2021/07/16	19	54.14	22	54.54	55.20	-3	9,090	-0.03%
2021/07/15	27.1	53.75	23.8	53.81	54.30	3.3	9,320	0.04%
2021/07/14	34.3	52.38	79	52.45	52.60	-44.7	9,389	-0.48%
2021/07/13	128.1	53.60	69.1	51.78	51.60	59	9,269	0.64%	大買/
2021/07/12	18.1	50.58	26	50.91	51.00	-7.9	9,017	-0.09%
2021/07/09	24.1	49.50	2	49.90	49.75	22.1	8,937	0.25%
2021/07/08	20	50.04	3	50.33	50.10	17	9,061	0.19%
2021/07/07	22	50.21	35.1	49.81	51.20	-13	9,058	-0.14%
2021/07/06	5	49.04	0	0.00	48.80	5	8,977	0.06%
2021/07/05	22	49.23	25	48.65	49.25	-3	9,205	-0.03%
2021/07/02	22	48.12	0	0.00	47.55	22	9,422	0.23%
2021/07/01	5	47.58	11	48.08	48.20	-6	9,486	-0.06%
2021/06/30	1	47.35	4	47.41	47.60	-3	9,534	-0.03%
2021/06/29	6	47.03	2	47.10	47.10	4	9,631	0.04%
2021/06/28	0	0.00	6	47.86	47.80	-6	9,965	-0.06%
2021/06/25	7	48.29	5	48.08	47.55	2	10,123	0.02%
2021/06/24	7	48.14	8	48.34	48.20	-1	10,326	-0.01%
2021/06/23	6.1	47.51	3	47.78	47.80	3.1	10,547	0.03%
2021/06/22	2.1	47.26	0	0.00	47.10	2.1	10,673	0.02%
2021/06/21	5.1	47.52	1	47.25	47.15	4.1	10,830	0.04%
2021/06/18	21.1	48.90	1	49.10	48.25	20.1	11,158	0.18%
2021/06/17	5.1	48.98	10.1	49.33	49.65	-4.9	11,326	-0.04%
2021/06/16	15	48.65	10	49.03	48.65	5	11,718	0.04%
2021/06/15	3	48.50	22	48.53	48.50	-19	12,590	-0.15%
2021/06/11	2	48.08	8	48.22	48.10	-6	13,633	-0.04%
2021/06/10	9.2	47.84	8	48.48	48.10	1.2	13,816	0.01%
2021/06/09	20.1	48.25	14	48.40	47.85	6.1	14,069	0.04%
2021/06/08	17	48.30	39.1	48.14	49.00	-22.1	14,010	-0.16%
2021/06/07	1	46.40	4	45.74	46.15	-3	13,821	-0.02%
2021/06/04	0	0.00	8	45.68	45.20	-8	13,751	-0.06%
2021/06/03	4	46.68	15	46.50	46.45	-11	13,755	-0.08%
2021/06/02	0	47.00	8	46.66	47.05	-8	13,713	-0.06%
2021/06/01	3	45.97	7	45.66	45.70	-4	13,645	-0.03%
2021/05/31	3	45.57	2	45.20	45.55	1	13,783	0.01%
2021/05/28	36	44.91	5	44.94	44.95	31	13,867	0.22%
2021/05/27	0.3	44.07	7	44.28	44.35	-6.7	13,998	-0.05%
2021/05/26	10	44.51	1	45.55	44.25	9	14,215	0.06%
2021/05/25	6	44.65	2.1	44.57	44.95	4	14,463	0.03%
2021/05/21	2	42.30	1	42.45	42.35	1	14,601	0.01%
2021/05/20	3	42.37	18	42.38	41.70	-15	14,780	-0.10%
2021/05/19	1	42.25	21	42.47	42.30	-20	14,983	-0.13%
2021/05/18	10.1	42.20	6.1	41.59	42.55	4	15,159	0.03%
2021/05/17	10	40.94	14	40.40	39.65	-4	15,295	-0.03%
2021/05/14	32	43.14	42.1	42.91	42.35	-10.1	15,213	-0.07%
2021/05/13	19.1	42.38	12.3	42.19	42.50	6.8	15,101	0.04%
2021/05/12	15	42.15	34	41.59	41.65	-19	14,970	-0.13%
2021/05/11	13.1	41.97	17	42.36	41.80	-3.9	14,889	-0.03%
2021/05/10	6.2	44.98	2	45.33	44.85	4.2	14,764	0.03%
2021/05/07	8	45.68	2.5	45.55	45.90	5.5	14,805	0.04%
2021/05/06	1.5	43.90	3	44.88	43.90	-1.5	14,811	-0.01%
2021/05/05	21	44.36	3	45.15	43.90	18	14,819	0.12%
2021/05/04	5	45.47	36	44.99	45.00	-31	14,918	-0.21%
2021/05/03	15	47.33	16	47.25	46.30	-1	14,913	-0.01%
2021/04/29	39	48.16	8	49.07	47.70	31	14,963	0.21%
2021/04/28	35	50.09	44.4	50.08	50.30	-9.4	14,973	-0.06%
2021/04/27	45.7	49.15	9.4	49.11	48.85	36.4	15,031	0.24%
2021/04/26	9	48.83	42.3	49.06	48.80	-33.3	15,380	-0.22%
2021/04/23	35.3	47.84	47	47.71	48.00	-11.7	15,402	-0.08%
2021/04/22	34	49.61	42	49.23	47.30	-8	15,496	-0.05%
2021/04/21	34	49.53	42.1	49.49	49.70	-8.1	15,210	-0.05%
2021/04/20	8.3	47.53	16.5	47.76	47.50	-8.2	14,944	-0.05%
2021/04/19	21.3	46.94	4	46.68	46.70	17.3	15,115	0.11%
2021/04/16	2.1	46.25	37.5	46.48	46.65	-35.4	15,137	-0.23%
2021/04/15	18	45.09	6	44.83	45.25	12	15,095	0.08%
2021/04/14	35	44.92	10	44.86	44.75	25	15,118	0.17%
2021/04/13	26	46.86	43	45.97	45.70	-17	15,079	-0.11%
2021/04/12	27.2	47.32	11.5	47.45	46.90	15.7	14,988	0.10%
2021/04/09	13.1	46.97	14	47.36	46.85	-0.9	14,866	-0.01%
2021/04/08	42.2	46.71	73	46.68	47.50	-30.8	14,645	-0.21%
2021/04/07	30.5	45.45	27	45.83	45.30	3.5	14,326	0.02%
2021/04/06	26.8	45.19	10	45.16	45.30	16.8	14,332	0.12%
2021/04/01	35	44.19	2	44.25	44.20	33	14,267	0.23%
2021/03/31	31	45.07	16	45.04	44.25	15	14,237	0.11%
2021/03/30	23.5	44.58	6	44.63	44.90	17.5	13,925	0.13%
2021/03/29	58	44.46	18	44.48	44.15	40	13,837	0.29%
2021/03/26	18	44.57	22	44.57	44.65	-4	13,744	-0.03%
2021/03/25	10	42.88	29	43.20	43.30	-19	13,609	-0.14%
2021/03/24	4	43.55	39	43.88	43.05	-35	13,697	-0.26%
2021/03/23	34.1	44.19	25.1	44.24	44.10	9	13,653	0.07%
2021/03/22	26	43.07	11	42.98	42.95	15	13,468	0.11%
2021/03/19	37	43.88	28.3	43.43	43.50	8.7	13,552	0.06%
2021/03/18	81	42.74	159.8	43.26	43.75	-78.8	13,281	-0.59%	大賣/
2021/03/17	53.4	39.85	152.1	40.39	40.65	-98.7	12,769	-0.77%	大賣/
2021/03/16	13	38.14	15	38.18	38.60	-2	11,893	-0.02%
2021/03/15	38	38.72	20	38.50	38.20	18	11,979	0.15%
2021/03/12	0	37.30	4	37.03	37.40	-4	11,844	-0.03%
2021/03/11	5	36.40	1	36.70	36.80	4	12,524	0.03%
2021/03/10	1	36.75	2	36.88	36.50	-1	13,196	-0.01%
2021/03/09	1	36.65	1	37.00	36.65	0	13,568	0.00%
2021/03/08	7	37.54	5	37.42	36.70	2	13,606	0.01%
2021/03/05	2	37.20	4	37.00	37.10	-2	13,632	-0.01%
2021/03/04	2	37.70	0	0.00	37.35	2	13,696	0.01%
2021/03/03	1	37.50	2	37.60	37.75	-1	13,544	-0.01%
2021/03/02	9	38.13	4	38.35	37.30	5	13,437	0.04%
2021/02/26	21	37.82	0.2	37.75	37.70	20.8	13,320	0.16%
2021/02/25	14	38.74	44	38.13	38.95	-30	13,274	-0.23%
2021/02/24	1	37.30	20	37.41	37.00	-19	13,110	-0.14%
2021/02/23	31	36.47	3	36.78	36.50	28	12,989	0.22%
2021/02/22	100	37.43	15	37.26	37.25	85	12,899	0.66%
2021/02/19	16	37.02	24.5	37.07	37.35	-8.5	12,757	-0.07%
2021/02/18	2	36.30	25	35.82	36.45	-23	12,566	-0.18%
2021/02/17	14	35.56	12	35.65	35.25	2	12,409	0.02%
2021/02/05	13	34.43	4	34.59	34.35	9	12,224	0.07%
2021/02/04	12	34.00	6	34.18	34.00	6	12,219	0.05%
2021/02/03	5	34.24	21	34.19	34.35	-16	12,306	-0.13%
2021/02/02	19	34.98	13	34.92	34.70	6	12,344	0.05%
2021/02/01	13	33.15	21	33.32	33.65	-8	12,206	-0.07%
2021/01/29	6	33.83	13	34.00	33.65	-7	12,151	-0.06%
2021/01/28	10	34.58	7	34.70	34.50	3	12,056	0.02%
2021/01/27	16	35.34	21	35.63	35.25	-5	11,987	-0.04%
2021/01/26	34	35.46	65.1	35.11	35.00	-31.1	11,917	-0.26%
2021/01/25	23	36.35	12	36.41	36.30	11	11,730	0.09%
2021/01/22	9.5	37.13	10	36.98	37.25	-0.5	11,588	0.00%
2021/01/21	23.2	36.82	28.4	36.84	37.10	-5.1	11,389	-0.04%
2021/01/20	11.1	36.82	13.3	36.48	35.70	-2.1	11,107	-0.02%
2021/01/19	23.3	37.17	73	37.25	37.05	-49.7	10,777	-0.46%
2021/01/18	16	36.25	15	35.58	36.35	1	10,311	0.01%
2021/01/15	18	36.39	21	36.09	35.55	-3	10,167	-0.03%
2021/01/14	12	36.21	16	36.19	36.30	-4	9,987	-0.04%
2021/01/13	18	36.29	19	36.30	36.40	-1	9,871	-0.01%
2021/01/12	129.1	36.35	12	36.33	35.80	117.1	9,708	1.21%	大買/鉅額交易
2021/01/11	8	35.31	42	35.45	35.65	-34	9,181	-0.37%
2021/01/08	4	34.99	5	35.10	35.10	-1	9,041	-0.01%
2021/01/07	3	35.20	15	35.28	35.25	-12	8,917	-0.13%
2021/01/06	13	34.83	8	35.13	34.45	5	8,790	0.06%
2021/01/05	1	34.50	9	34.91	34.85	-8	8,607	-0.09%
2021/01/04	6	34.37	0	0.00	34.70	6	8,560	0.07%
2020/12/31	0	34.80	0	0.00	34.35	0	8,526	0.00%
2020/12/30	17	34.76	1	34.65	34.70	16	8,473	0.19%
2020/12/29	22	34.88	9	34.96	35.00	13	8,439	0.15%
2020/12/28	8	34.41	3	34.55	34.50	5	8,260	0.06%
2020/12/25	14	34.58	11	34.57	34.40	3	8,197	0.04%
2020/12/24	4	33.61	1	33.70	34.05	3	8,103	0.04%
2020/12/23	6.3	33.52	0	0.00	33.50	6.3	8,069	0.08%
2020/12/22	5	34.30	6	34.35	33.50	-1	8,055	-0.01%
2020/12/21	9.2	33.87	10	34.22	34.35	-0.8	7,954	-0.01%
2020/12/18	22.1	35.11	18	34.47	34.70	4.1	7,861	0.05%
2020/12/17	3.2	34.91	7	34.64	34.95	-3.8	7,605	-0.05%
2020/12/16	3	34.75	34	35.01	34.55	-31	7,451	-0.42%
2020/12/15	40	35.73	65.5	35.11	34.65	-25.5	7,247	-0.35%
2020/12/14	54	37.11	26	36.98	36.60	28	6,932	0.40%
2020/12/11	29.5	36.64	25	36.89	37.15	4.5	6,728	0.07%
2020/12/10	28	36.75	46	36.77	36.75	-18	6,262	-0.29%
2020/12/09	35	36.63	58	36.94	37.05	-23	6,067	-0.38%
2020/12/08	43	35.92	121	35.94	36.25	-78	5,772	-1.35%	大賣/
2020/12/07	117	37.06	69	37.30	36.50	48	5,536	0.87%	大買/
2020/12/04	54	34.82	51	35.13	35.70	3	4,719	0.06%
2020/12/03	29	33.56	95	33.48	33.20	-66	3,957	-1.67%
2020/12/02	1	32.30	42	32.33	32.30	-41	3,599	-1.14%
2020/12/01	0	0.00	31	31.98	32.00	-31	3,505	-0.88%
2020/11/30	10	31.80	10	31.88	31.85	0	3,431	0.00%
2020/11/27	5	31.37	0	0.00	31.25	5	3,315	0.15%
2020/11/26	22	31.18	1	31.35	31.50	21	3,295	0.64%
2020/11/25	3	31.25	3	31.57	31.20	0	3,292	0.00%
2020/11/24	62	31.91	31	31.90	31.65	31	3,235	0.96%
2020/11/23	7	31.69	48	31.24	31.95	-41	3,045	-1.35%
2020/11/20	0	0.00	2	30.10	30.20	-2	2,843	-0.07%
2020/11/19	1	30.50	2	30.50	30.35	-1	2,834	-0.04%
2020/11/18	7	30.44	5.1	30.49	30.45	1.9	2,811	0.07%
2020/11/17	1	30.20	1	30.20	30.05	0	2,786	0.00%
2020/11/13	3	29.20	1	29.80	29.50	2	2,841	0.07%
2020/11/12	5	29.64	4	29.61	29.30	1	2,825	0.04%
2020/11/11	9	29.87	4	30.03	30.00	5	2,791	0.18%
2020/11/10	2	29.83	20.5	29.72	29.85	-18.5	2,697	-0.69%
2020/11/05	2	28.70	0	0.00	28.75	2	2,712	0.07%
2020/11/04	21	28.70	1	28.75	28.85	20	2,722	0.73%
2020/11/03	1	28.65	2	28.68	28.65	-1	2,729	-0.04%
2020/11/02	2	28.05	0	0.00	28.05	2	2,762	0.07%
2020/10/30	10	28.18	0	0.00	28.15	10	2,794	0.36%
2020/10/29	15	28.33	0	0.00	28.40	15	2,774	0.54%
2020/10/28	0	0.00	10	28.90	28.75	-10	2,779	-0.36%
2020/10/23	0	0.00	4	29.30	29.35	-4	2,911	-0.14%
2020/10/22	0	0.00	11	29.37	29.40	-11	2,968	-0.37%
2020/10/21	0	0.00	12	29.06	29.10	-12	2,991	-0.40%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/16	1	28.85	0	0.00	28.85	1	3,060	0.03%
2020/10/15	1	29.05	0	0.00	29.05	1	3,078	0.03%
2020/10/13	0	0.00	1	28.85	28.90	-1	3,134	-0.03%
2020/10/12	0	0.00	1	29.00	29.10	-1	3,197	-0.03%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/07	3	28.65	3	28.65	28.65	0	3,229	0.00%
2020/10/06	0	0.00	1	28.70	28.75	-1	3,276	-0.03%
2020/10/05	11	28.53	0	0.00	28.40	11	3,325	0.33%
2020/09/30	0.1	28.55	6	28.33	28.55	-5.9	3,383	-0.17%
2020/09/29	0	0.00	6	28.30	28.30	-6	3,453	-0.17%
2020/09/28	3	28.18	20	28.25	28.30	-17	3,589	-0.47%
2020/09/25	39	27.38	0	0.00	27.25	39	3,869	1.01%
2020/09/24	10	28.06	17	28.04	28.05	-7	4,006	-0.17%
2020/09/23	2	28.58	0	0.00	28.55	2	4,036	0.05%
2020/09/22	2	28.98	2	29.10	28.95	0	4,251	0.00%
2020/09/21	1	29.70	10	29.50	29.45	-9	4,412	-0.20%
2020/09/18	37	29.75	8	29.80	29.90	29	4,444	0.65%
2020/09/17	0	0.00	42	29.99	29.90	-42	4,521	-0.93%
2020/09/16	0	0.00	9	29.60	29.50	-9	4,532	-0.20%
2020/09/15	3	29.73	1	29.75	29.65	2	4,594	0.04%
2020/09/14	35	29.55	3	29.35	29.50	32	4,750	0.67%
2020/09/11	9	28.68	0	0.00	28.55	9	4,866	0.18%
2020/09/10	4	29.15	0	0.00	28.95	4	4,959	0.08%
2020/09/09	5	29.11	10	29.00	29.30	-5	5,069	-0.10%
2020/09/08	12	29.39	2	29.35	29.30	10	5,150	0.19%
2020/09/07	2	29.60	0	0.00	29.30	2	5,260	0.04%
2020/09/04	0	0.00	3	29.00	29.10	-3	5,470	-0.05%
2020/09/03	12	29.47	1	29.60	29.35	11	5,531	0.20%
2020/09/02	43	29.23	0.8	29.40	29.40	42.2	5,595	0.75%
2020/09/01	6	29.20	0	0.00	29.15	6	5,690	0.11%
2020/08/31	15	29.31	0	0.00	29.10	15	5,780	0.26%
2020/08/28	11	29.45	0	0.00	29.40	11	5,920	0.19%
2020/08/27	3	29.75	1	29.90	29.65	2	6,192	0.03%
2020/08/26	2	29.65	0	0.00	29.65	2	6,893	0.03%
2020/08/25	0	0.00	3	29.52	29.80	-3	6,970	-0.04%
2020/08/24	0	0.00	3	29.15	29.20	-3	6,975	-0.04%
2020/08/21	0	0.00	4	29.29	29.25	-4	7,034	-0.06%
2020/08/20	11	29.46	6	29.43	29.10	5	7,055	0.07%
2020/08/19	46	30.81	6	30.60	30.60	40	7,002	0.57%
2020/08/18	4	31.48	0	0.00	31.45	4	6,951	0.06%
2020/08/17	2	31.88	4	31.85	31.95	-2	6,996	-0.03%
2020/08/14	0	0.00	11	31.87	31.90	-11	7,147	-0.15%
2020/08/13	0	0.00	2	32.00	31.85	-2	7,177	-0.03%
2020/08/12	0	0.00	13	31.98	32.15	-13	7,191	-0.18%
2020/08/11	12	31.96	1	31.75	31.75	11	7,203	0.15%
2020/08/10	1	32.55	2	32.13	32.15	-1	7,257	-0.01%
2020/08/07	2	32.15	0	0.00	31.90	2	7,338	0.03%
2020/08/06	28	32.38	3	32.20	32.20	25	7,384	0.34%
2020/08/05	2	32.58	29	32.59	32.55	-27	7,428	-0.36%
2020/08/04	1	32.00	3	32.00	32.05	-2	7,553	-0.03%
2020/08/03	13	31.98	0	0.00	31.95	13	7,742	0.17%
2020/07/31	5	31.85	1	32.25	31.90	4	8,030	0.05%
2020/07/30	2	32.03	6	32.04	32.00	-4	8,114	-0.05%
2020/07/29	4	31.15	3	31.07	31.15	1	8,296	0.01%
2020/07/28	5	30.73	1	31.70	30.35	4	8,465	0.05%
2020/07/27	1	30.95	5	31.48	31.20	-4	8,491	-0.05%
2020/07/24	14	31.64	1.1	32.18	31.45	12.9	8,488	0.15%
2020/07/23	6	32.37	0	0.00	32.35	6	8,495	0.07%
2020/07/22	4	32.58	2	32.60	32.65	2	8,636	0.02%
2020/07/21	0	0.00	21	32.06	32.00	-21	8,655	-0.24%
2020/07/20	4	31.36	14	31.61	31.65	-10	8,689	-0.12%
2020/07/17	2	32.03	1	32.00	31.75	1	8,692	0.01%
2020/07/16	7	32.39	0	0.00	32.15	7	8,729	0.08%
2020/07/15	0	0.00	85	32.50	32.30	-85	8,733	-0.97%
2020/07/14	28	32.23	125	32.47	32.25	-97	8,813	-1.10%	大賣/
2020/07/13	2	32.73	3.1	32.64	32.80	-1.1	8,851	-0.01%
2020/07/10	17	32.38	20	32.46	32.00	-3	8,986	-0.03%
2020/07/09	15	33.11	39	33.20	32.90	-24	8,967	-0.27%
2020/07/08	25	33.30	1	33.35	33.30	24	8,993	0.27%
2020/07/07	41	33.71	57	33.78	33.65	-16	9,043	-0.18%
2020/07/06	83	34.16	54.1	34.05	34.00	28.9	9,022	0.32%
2020/07/03	24	33.27	239	33.36	33.40	-215	8,798	-2.44%	大賣/鉅額交易
2020/07/02	7	31.95	19	32.14	32.40	-12	8,730	-0.14%
2020/07/01	48	31.99	1	32.14	31.60	47	8,715	0.54%
2020/06/30	27	33.70	58	33.71	33.80	-31	8,505	-0.36%
2020/06/29	100	33.41	3.5	33.37	33.50	96.5	8,367	1.15%
2020/06/24	14	33.46	0	0.00	33.55	14	8,360	0.17%
2020/06/23	3	33.85	0	0.00	33.85	3	8,358	0.04%
2020/06/22	10	34.33	55	34.18	34.20	-45	8,367	-0.54%
2020/06/19	15	34.53	5	34.58	34.80	10	8,473	0.12%
2020/06/18	3	34.15	41	34.27	34.50	-38	8,355	-0.45%
2020/06/17	17	33.90	34	34.18	33.75	-17	8,233	-0.21%
2020/06/16	19	33.26	9	33.13	33.60	10	8,204	0.12%
2020/06/15	5	32.83	5	32.95	32.55	0	8,277	0.00%
2020/06/12	66	32.83	31	32.96	33.25	35	8,262	0.42%
2020/06/11	24	33.69	37	33.85	33.45	-13	8,238	-0.16%
2020/06/10	2	33.50	5	33.46	33.35	-3	8,093	-0.04%
2020/06/09	17	33.29	2	33.30	33.10	15	8,205	0.18%
2020/06/08	25	33.48	47	33.64	33.65	-22	8,314	-0.26%
2020/06/05	41	33.46	9	33.41	33.35	32	8,602	0.37%
2020/06/04	25	32.86	28	33.08	32.90	-3	8,829	-0.03%
2020/06/03	39	33.27	12	33.23	33.25	27	8,871	0.30%
2020/06/02	92	34.34	76	34.13	34.05	16	8,641	0.18%
2020/06/01	0	0.00	34	31.96	32.15	-34	8,011	-0.42%
2020/05/29	2	31.03	0	0.00	30.90	2	7,960	0.03%
2020/05/28	10	31.31	11	31.31	30.90	-1	7,960	-0.01%
2020/05/27	2	31.58	1	31.60	31.55	1	7,943	0.01%
2020/05/26	5	31.45	3	31.40	31.35	2	7,928	0.03%
2020/05/22	1	31.50	3	31.40	31.40	-2	7,883	-0.03%
2020/05/21	13	31.71	1	32.00	32.05	12	7,858	0.15%
2020/05/20	8	30.87	1	31.00	31.10	7	7,707	0.09%
2020/05/18	14	30.51	17	30.28	30.25	-3	7,642	-0.04%
2020/05/15	1	31.50	9	31.21	30.80	-8	7,614	-0.11%
2020/05/14	26	31.90	19	31.55	31.15	7	7,541	0.09%
2020/05/12	3	32.55	6	32.37	32.30	-3	7,429	-0.04%
2020/05/11	13	32.66	22.1	32.83	32.55	-9.1	7,377	-0.12%
2020/05/08	14	32.07	31	32.08	32.20	-17	7,245	-0.23%
2020/05/07	75	32.13	22	31.92	31.60	53	7,055	0.75%
2020/05/06	23	31.50	22	31.67	31.75	1	6,778	0.01%
2020/05/05	38	32.17	28	32.01	32.00	10	6,687	0.15%
2020/05/04	17	30.58	31	31.51	31.50	-14	6,462	-0.22%
2020/04/30	22	30.42	32	30.41	30.70	-10	6,301	-0.16%
2020/04/29	21	30.34	3	30.13	30.15	18	6,271	0.29%
2020/04/28	10	29.95	0	0.00	30.10	10	6,275	0.16%
2020/04/27	23	30.41	4	30.25	30.35	19	6,328	0.30%
2020/04/24	0.1	29.30	35	29.25	29.30	-34.9	6,208	-0.56%
2020/04/23	1	28.80	4	28.81	28.55	-3	6,138	-0.05%
2020/04/21	2	29.28	4	28.95	28.60	-2	6,050	-0.03%
2020/04/20	1	29.45	20	29.55	29.30	-19	5,994	-0.32%
2020/04/17	1	29.20	20	29.68	29.00	-19	5,936	-0.32%
2020/04/16	16	29.59	5	29.30	29.25	11	5,879	0.19%
2020/04/15	1	29.75	42	29.37	29.60	-41	5,868	-0.70%
2020/04/14	0	0.00	2	28.40	28.55	-2	5,710	-0.04%
2020/04/13	12	28.00	6	28.18	27.90	6	5,703	0.11%
2020/04/10	78	28.56	0	0.00	28.45	78	5,665	1.38%
2020/04/09	0	0.00	24	29.16	29.25	-24	5,567	-0.43%
2020/04/08	2	28.00	27	27.70	28.35	-25	5,455	-0.46%
2020/04/07	16	27.23	41.2	27.28	27.55	-25.2	5,460	-0.46%
2020/04/06	20	26.65	0	0.00	26.75	20	5,338	0.37%
2020/04/01	1	26.80	8	26.80	26.95	-7	5,322	-0.13%
2020/03/31	1	26.65	1	27.00	26.60	0	5,317	0.00%
2020/03/30	0	0.00	11	26.57	26.60	-11	5,286	-0.21%
2020/03/27	20	26.91	11	26.90	26.15	9	5,279	0.17%
2020/03/26	43	26.79	21	26.79	26.60	22	5,191	0.42%
2020/03/25	14	26.73	10	26.91	26.55	4	5,159	0.08%
2020/03/24	8	26.13	12	26.06	25.80	-4	5,009	-0.08%
2020/03/23	7	25.20	1	25.35	25.20	6	4,975	0.12%
2020/03/20	11	26.04	10	25.47	25.95	1	5,061	0.02%
2020/03/19	16	23.74	3	24.12	24.30	13	4,986	0.26%
2020/03/18	10	25.80	13	25.70	25.00	-3	4,972	-0.06%
2020/03/17	52	25.56	1	25.75	25.45	51	4,949	1.03%
2020/03/16	65	26.38	2	27.03	25.50	63	4,935	1.28%
2020/03/13	21	26.20	2	25.85	26.95	19	4,851	0.39%
2020/03/12	50	28.37	12	28.55	28.10	38	4,697	0.81%
2020/03/11	146	31.24	19	30.69	29.80	127	4,571	2.78%	大買/鉅額交易
2020/03/10	39	30.71	102	32.00	32.50	-63	4,266	-1.48%	大賣/
2020/03/09	76	31.03	29	31.04	30.70	47	4,076	1.15%
2020/03/06	0	0.00	11	29.95	30.55	-11	3,927	-0.28%
2020/03/05	2	29.85	8	29.98	30.10	-6	3,952	-0.15%
2020/03/04	16	29.42	0	0.00	29.40	16	4,006	0.40%
2020/03/03	20	29.85	0	0.00	30.00	20	4,069	0.49%
2020/03/02	3	29.05	8	28.70	29.15	-5	4,070	-0.12%
2020/02/27	8	30.14	45	29.61	29.45	-37	4,078	-0.91%
2020/02/25	2	30.75	1	30.50	30.65	1	4,183	0.02%
2020/02/24	1	30.90	9	30.96	31.00	-8	4,323	-0.19%
2020/02/21	2	30.90	0	0.00	30.85	2	4,351	0.05%
2020/02/20	12	31.46	0	0.00	31.25	12	4,427	0.27%
2020/02/19	10	31.15	0	0.00	31.10	10	4,564	0.22%
2020/02/18	20	31.09	8	31.30	31.25	12	4,850	0.25%
2020/02/17	4	30.80	0	0.00	30.75	4	5,074	0.08%
2020/02/14	2	30.90	1	31.10	31.05	1	5,331	0.02%
2020/02/13	4	31.03	3	31.30	30.65	1	5,861	0.02%
2020/02/12	3	30.58	1	30.80	30.75	2	6,180	0.03%
2020/02/11	59	30.67	0	30.60	30.75	59	7,164	0.82%
2020/02/07	1	30.25	0	0.00	30.00	1	7,673	0.01%
2020/02/06	5	30.55	4	30.28	30.60	1	7,685	0.01%
2020/02/05	1	29.65	13	29.71	29.70	-12	7,674	-0.16%
2020/02/04	4	29.36	0	0.00	29.55	4	7,664	0.05%
2020/02/03	15	28.14	0	0.00	28.90	15	7,674	0.20%
2020/01/31	1	30.19	6	30.04	30.00	-5	7,640	-0.07%
2020/01/30	41	30.99	6	30.16	29.95	35	7,627	0.46%
2020/01/20	32	33.50	0	0.00	33.25	32	7,551	0.42%
2020/01/16	0	33.80	0	0.00	33.85	0	7,616	0.00%
2020/01/14	0	0.00	2	34.30	34.15	-2	7,714	-0.03%
2020/01/10	1	33.75	2	33.78	34.00	-1	7,806	-0.01%
2020/01/09	4	34.26	4	34.06	34.25	0	7,821	0.00%
2020/01/07	3	32.78	2.2	32.66	32.70	0.8	7,993	0.01%
2020/01/06	24	33.50	12	33.63	33.40	12	8,007	0.15%
2020/01/03	3	34.25	3	34.35	34.20	0	8,018	0.00%
2020/01/02	2	34.45	4	34.53	34.55	-2	8,026	-0.02%
2019/12/31	27	34.41	10	34.73	34.25	17	8,043	0.21%
2019/12/30	2	34.88	3	35.23	35.10	-1	7,973	-0.01%
2019/12/27	14	34.58	17	35.02	35.30	-3	7,972	-0.04%
2019/12/26	6	34.36	2	34.30	34.40	4	7,974	0.05%
2019/12/25	9	34.66	2	34.75	34.75	7	8,056	0.09%
2019/12/24	14	34.90	20	34.91	34.60	-6	8,197	-0.07%
2019/12/23	2	35.28	7	35.32	35.20	-5	8,229	-0.06%
2019/12/20	9	35.75	13	35.49	35.20	-4	8,280	-0.05%
2019/12/19	6	35.57	8	35.53	35.55	-2	8,291	-0.02%
2019/12/18	4	35.96	16	35.91	35.90	-12	8,293	-0.14%
2019/12/17	14	36.23	13	36.27	36.25	1	8,288	0.01%
2019/12/16	2	35.50	0	0.00	35.55	2	8,217	0.02%
2019/12/13	13	35.53	10	35.81	35.30	3	8,241	0.04%
2019/12/12	1	35.60	2	35.65	35.85	-1	8,124	-0.01%
2019/12/11	0	0.00	1	35.60	35.45	-1	8,152	-0.01%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/09	2.5	35.12	3	35.32	35.15	-0.5	8,308	-0.01%
2019/12/06	20	35.25	2	35.20	34.85	18	8,344	0.22%
2019/12/05	14	35.01	5	35.15	35.20	9	8,441	0.11%
2019/12/04	6	34.36	16	34.85	35.05	-10	8,507	-0.12%
2019/12/03	8	34.19	4	34.35	34.20	4	8,557	0.05%
2019/12/02	17	33.77	11	33.71	34.00	6	8,711	0.07%
2019/11/29	46.5	34.42	59	34.39	34.25	-12.5	8,695	-0.14%
2019/11/28	54.5	35.38	42	35.22	35.20	12.5	8,632	0.14%
2019/11/27	16	35.60	2	35.45	35.45	14	8,629	0.16%
2019/11/26	40.1	35.71	7	35.69	35.80	33.1	8,686	0.38%
2019/11/25	2	35.25	43	35.73	35.65	-41	8,679	-0.47%
2019/11/22	44.5	35.43	8	35.18	35.15	36.5	8,752	0.42%
2019/11/21	72	35.94	99.4	35.93	36.00	-27.5	8,769	-0.31%
2019/11/20	17	36.58	16	36.83	36.95	1	8,683	0.01%
2019/11/19	6	36.59	8.5	36.88	37.10	-2.5	8,699	-0.03%
2019/11/18	6	36.83	22	36.79	36.75	-16	8,677	-0.18%
2019/11/15	55	37.46	36.9	37.12	36.25	18.1	8,639	0.21%
2019/11/14	53	37.02	78	36.35	36.70	-25	8,431	-0.30%
2019/11/13	15	38.23	7	37.92	37.80	8	8,297	0.10%
2019/11/12	77	37.34	89.7	37.79	38.00	-12.7	8,142	-0.16%
2019/11/11	34	35.89	46	35.88	35.95	-12	7,823	-0.15%
2019/11/08	188	35.27	255	35.14	35.80	-67	7,792	-0.86%	大買/大賣/
2019/11/07	128	33.02	69	33.08	33.40	59	7,242	0.81%	大買/
2019/11/06	1	30.55	0	0.00	30.40	1	6,951	0.01%
2019/11/05	4	30.65	5	30.80	30.50	-1	7,313	-0.01%
2019/11/04	3	30.80	52	30.70	30.80	-49	7,415	-0.66%
2019/11/01	42	30.24	0	0.00	30.55	42	7,566	0.56%
2019/10/31	1	30.20	0	0.00	30.20	1	7,695	0.01%
2019/10/29	5	30.40	14	30.90	30.30	-9	7,851	-0.11%
2019/10/28	7	30.79	0	30.70	30.70	7	7,960	0.09%
2019/10/25	0	0.00	2	31.05	31.20	-2	8,022	-0.02%
2019/10/24	2	31.60	25.2	31.39	31.70	-23.2	8,071	-0.29%
2019/10/23	10.2	31.25	1	31.25	31.45	9.2	8,127	0.11%
2019/10/22	9	30.75	0	0.00	30.75	9	8,168	0.11%
2019/10/21	0.2	31.00	0	0.00	31.00	0.2	8,206	0.00%
2019/10/18	7	31.20	0	0.00	31.75	7	8,207	0.09%
2019/10/16	0	0.00	2	30.65	30.80	-2	8,214	-0.02%
2019/10/15	3	30.40	1	30.55	30.65	2	8,252	0.02%
2019/10/14	1.2	32.40	1	32.00	31.90	0.2	8,173	0.00%
2019/10/09	14	32.02	20	32.10	32.30	-6	8,148	-0.07%
2019/10/08	11	32.45	10	32.50	32.70	1	8,159	0.01%
2019/10/07	0	0.00	4	32.16	32.40	-4	8,202	-0.05%
2019/10/04	1	32.39	0	0.00	32.30	1	8,180	0.01%
2019/10/02	1	32.35	0	0.00	32.95	1	8,198	0.01%
2019/10/01	0	0.00	5	32.43	32.95	-5	8,163	-0.06%
2019/09/27	36	31.65	12.7	32.07	31.55	23.3	8,072	0.29%
2019/09/26	2	33.50	1	33.45	33.45	1	7,933	0.01%
2019/09/25	1	33.30	3	33.07	33.20	-2	7,902	-0.03%
2019/09/24	3	33.17	2	33.13	33.20	1	7,911	0.01%
2019/09/23	2	33.60	0	0.00	33.45	2	7,902	0.03%
2019/09/20	0.2	33.25	0	0.00	33.40	0.2	7,900	0.00%
2019/09/19	2	33.05	12	32.90	33.10	-10	7,870	-0.13%
2019/09/18	15	33.37	1	33.35	33.30	14	7,826	0.18%
2019/09/17	10	33.25	10	33.13	32.80	0	7,767	0.00%
2019/09/16	6	33.39	9	33.49	33.40	-3	7,735	-0.04%
2019/09/12	0	33.80	1	33.95	34.00	-1	7,669	-0.01%
2019/09/11	3	32.87	7.7	33.30	33.45	-4.7	7,566	-0.06%
2019/09/10	1	32.60	0	0.00	32.50	1	7,436	0.01%
2019/09/09	1	33.55	4	33.01	32.65	-3	7,367	-0.04%
2019/09/06	0	32.60	5.8	32.81	32.90	-5.8	7,200	-0.08%
2019/09/05	10	32.24	12.2	32.47	32.50	-2.2	7,044	-0.03%
2019/09/04	12	32.04	40	31.93	32.15	-28	6,853	-0.41%
2019/09/03	2	31.20	30	31.21	31.20	-28	6,666	-0.42%
2019/09/02	9	31.10	1	31.10	31.20	8	6,637	0.12%
2019/08/30	1	30.85	22	30.74	30.80	-21	6,613	-0.32%
2019/08/29	1	30.69	6	30.63	30.70	-5	6,570	-0.08%
2019/08/28	5	30.24	7	30.51	30.10	-2	6,521	-0.03%
2019/08/27	28	30.83	14	30.86	30.70	14	6,492	0.22%
2019/08/26	10	30.20	16	29.49	30.25	-6	6,376	-0.09%
2019/08/23	2	30.33	11	30.15	30.00	-9	6,289	-0.14%
2019/08/22	2	30.83	4	30.45	30.55	-2	6,232	-0.03%
2019/08/21	6.2	30.53	23	30.56	30.55	-16.8	6,268	-0.27%
2019/08/20	0	30.40	11	30.56	30.60	-11	6,373	-0.17%
2019/08/19	2	30.05	2	30.10	30.15	0	6,273	0.00%
2019/08/16	16	29.77	23	29.84	29.60	-7	6,315	-0.11%
2019/08/15	18	29.37	1	28.80	29.40	17	6,208	0.27%
2019/08/14	55.3	29.63	25	29.30	29.10	30.3	6,132	0.49%
2019/08/13	61	30.35	15	29.82	29.60	46	6,004	0.77%
2019/08/12	10.5	30.61	45	30.90	31.50	-34.5	5,745	-0.60%
2019/08/08	14	28.64	15	28.45	28.95	-1	5,320	-0.02%
2019/08/07	18	28.55	26	28.02	27.70	-8	5,099	-0.16%
2019/08/06	3	27.88	4	28.23	28.25	-1	4,788	-0.02%
2019/08/05	13.5	28.51	12	28.50	28.45	1.5	4,690	0.03%
2019/08/02	33	27.92	2	27.85	27.80	31	4,576	0.68%
2019/08/01	1	28.50	10.1	28.59	28.80	-9.1	4,498	-0.20%
2019/07/31	5	28.76	4.7	28.74	28.65	0.3	4,485	0.01%
2019/07/30	3	28.31	6	28.43	28.20	-3	4,404	-0.07%
2019/07/29	9	28.69	4	28.56	28.65	5	4,356	0.11%
2019/07/26	1	28.30	2	28.25	28.20	-1	4,290	-0.02%
2019/07/25	2	27.90	9	27.87	28.05	-7	4,201	-0.17%
2019/07/24	0	0.00	10	27.52	27.55	-10	4,103	-0.24%
2019/07/23	2	26.85	0	0.00	26.95	2	4,053	0.05%
2019/07/22	2	26.58	5	26.42	26.65	-3	3,997	-0.08%
2019/07/19	1	26.40	3	26.27	26.05	-2	3,961	-0.05%
2019/07/18	2	25.90	12	25.93	26.10	-10	3,956	-0.25%
2019/07/17	15	26.09	12	26.10	25.90	3	3,955	0.08%
2019/07/16	5	25.83	15	25.81	25.70	-10	3,920	-0.26%
2019/07/15	3	25.05	3.2	25.11	25.25	-0.2	3,895	-0.01%
2019/07/12	15	25.49	6	25.42	25.30	9	3,958	0.23%
2019/07/11	1	25.20	8	25.55	25.55	-7	3,970	-0.18%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/08	5	24.84	5	24.75	24.90	0	4,155	0.00%
2019/07/04	0	0.00	2	24.55	24.55	-2	4,529	-0.04%
2019/07/03	6	24.65	4	24.50	24.65	2	4,828	0.04%
2019/07/02	3	24.70	29	24.65	24.70	-26	5,103	-0.51%
2019/07/01	13	24.38	15	24.43	24.50	-2	5,257	-0.04%
2019/06/28	2	23.93	20	24.05	23.85	-18	5,282	-0.34%
2019/06/27	4	24.30	1	24.20	24.30	3	5,388	0.06%
2019/06/24	1	24.20	0	0.00	24.25	1	5,501	0.02%
2019/06/21	1.2	24.02	2	24.33	24.30	-0.8	5,719	-0.01%
2019/06/20	28	24.17	1	24.20	24.15	27	5,828	0.46%
2019/06/19	10	23.80	1	24.00	23.95	9	6,047	0.15%
2019/06/14	2	23.60	0	0.00	23.55	2	7,132	0.03%
2019/06/06	1	23.35	6	24.15	23.35	-5	7,564	-0.07%
2019/06/05	8	24.39	6	24.42	24.35	2	7,642	0.03%
2019/06/04	0	0.00	11	23.76	23.80	-11	8,110	-0.14%
2019/05/31	0	0.00	2	23.20	23.30	-2	8,267	-0.02%
2019/05/29	10	22.55	0	0.00	22.35	10	8,489	0.12%
2019/05/28	0	0.00	8	22.40	22.80	-8	8,484	-0.09%
2019/05/27	21	22.57	1	22.55	22.35	20	8,381	0.24%
2019/05/24	6	23.50	0	0.00	23.50	6	8,241	0.07%
2019/05/23	11	23.51	11	23.50	23.40	0	8,245	0.00%
2019/05/22	0	0.00	1	24.40	24.55	-1	8,131	-0.01%
2019/05/21	14	24.30	0	0.00	24.15	14	8,123	0.17%
2019/05/20	10	24.25	1	24.10	24.20	9	8,099	0.11%
2019/05/17	3	25.43	0	0.00	24.90	3	8,034	0.04%
2019/05/15	0	0.00	5	26.20	26.40	-5	7,973	-0.06%
2019/05/14	0	0.00	11	24.53	26.00	-11	8,024	-0.14%
2019/05/13	1	25.80	0	0.00	25.20	1	7,985	0.01%
2019/05/10	8	25.99	1	26.25	25.95	7	7,966	0.09%
2019/05/09	3	26.15	0	0.00	25.95	3	7,945	0.04%
2019/05/07	2	26.53	0	0.00	26.95	2	7,867	0.03%
2019/05/06	3	26.37	0	0.00	26.20	3	7,826	0.04%
2019/05/03	5	27.30	0	0.00	27.35	5	7,787	0.06%
2019/05/02	0	0.00	5	26.75	27.10	-5	7,744	-0.06%
2019/04/30	6	26.45	0	0.00	26.90	6	7,734	0.08%
2019/04/29	0	0.00	3	26.80	26.70	-3	7,722	-0.04%
2019/04/25	1	27.00	2	26.95	27.15	-1	7,644	-0.01%
2019/04/24	5	27.21	1	27.10	26.85	4	7,630	0.05%
2019/04/23	1	26.80	11	27.00	27.35	-10	7,597	-0.13%
2019/04/22	1	27.20	2	27.15	27.10	-1	7,548	-0.01%
2019/04/19	14	27.04	1	27.40	27.55	13	7,499	0.17%
2019/04/18	35	27.04	0	0.00	26.70	35	7,487	0.47%
2019/04/17	5	27.40	11	27.44	27.40	-6	7,426	-0.08%
2019/04/16	0	0.00	1	27.85	27.60	-1	7,380	-0.01%
2019/04/12	23.3	27.56	21	27.75	27.45	2.3	7,359	0.03%
2019/04/11	20	28.84	7	28.57	28.30	13	7,239	0.18%
2019/04/10	8	28.85	18	28.84	29.20	-10	7,017	-0.14%
2019/04/09	3	28.48	28.2	28.91	29.05	-25.2	6,887	-0.37%
2019/04/08	3	28.35	32	28.20	27.90	-29	6,616	-0.44%
2019/04/03	9	27.19	13.5	27.24	27.20	-4.5	6,382	-0.07%
2019/04/02	2	26.80	0	0.00	26.70	2	6,251	0.03%
2019/04/01	0	0.00	10	26.75	26.90	-10	6,185	-0.16%
2019/03/29	0	0.00	1	26.40	26.20	-1	6,052	-0.02%
2019/03/28	6	26.25	10	26.75	26.10	-4	6,048	-0.07%
2019/03/27	15.1	26.30	6	26.35	26.45	9.1	6,038	0.15%
2019/03/26	5.3	27.13	2	26.98	26.60	3.3	6,024	0.05%
2019/03/25	4.3	27.14	1	27.05	26.95	3.3	5,894	0.06%
2019/03/22	6	27.24	26	27.01	26.95	-20	5,890	-0.34%
2019/03/21	0.1	26.80	149	27.10	26.95	-148.9	5,757	-2.59%	大賣/鉅額交易
2019/03/20	10	26.10	117	26.50	26.45	-107	5,487	-1.95%	大賣/鉅額交易
2019/03/19	8	25.20	27	25.11	25.20	-19	5,169	-0.37%
2019/03/18	10	24.40	3	24.52	24.50	7	4,987	0.14%
2019/03/15	9	24.13	10	24.15	24.30	-1	4,960	-0.02%
2019/03/14	4	23.93	0	0.00	23.90	4	4,976	0.08%
2019/03/13	19	24.27	2	24.35	24.10	17	4,987	0.34%
2019/03/12	13	24.42	2	24.80	24.20	11	5,001	0.22%
2019/03/11	10	24.44	8	24.43	24.55	2	4,931	0.04%
2019/03/08	127	24.33	14	24.65	24.60	113	5,016	2.25%	大買/鉅額交易
2019/03/07	8	26.18	18	26.44	26.70	-10	4,585	-0.22%
2019/03/06	9	26.15	0	0.00	25.90	9	4,513	0.20%
2019/03/05	17	26.38	10	26.76	25.95	7	4,473	0.16%
2019/03/04	5	25.86	11	25.98	26.15	-6	4,406	-0.14%
2019/02/27	2	25.25	0	0.00	25.55	2	4,320	0.05%
2019/02/26	4	25.86	3	25.52	25.50	1	4,380	0.02%
2019/02/25	4	25.50	0.2	25.55	25.65	3.8	4,400	0.09%
2019/02/22	1	25.30	5	25.20	25.20	-4	4,471	-0.09%
2019/02/21	45	25.15	0	0.00	25.05	45	4,667	0.96%
2019/02/19	45	25.35	2	25.65	25.65	43	4,860	0.88%
2019/02/14	1	25.70	3	25.70	25.50	-2	5,080	-0.04%
2019/02/13	3	25.70	5	26.09	25.70	-2	5,207	-0.04%
2019/02/12	1	25.35	0	0.00	25.35	1	5,280	0.02%
2019/02/11	2	24.50	4	24.60	25.05	-2	5,421	-0.04%
2019/01/30	0	0.00	3	24.65	24.65	-3	5,464	-0.05%
2019/01/29	0	0.00	1	25.05	25.20	-1	5,601	-0.02%
2019/01/25	1	25.50	4	25.70	25.50	-3	5,897	-0.05%
2019/01/24	3	25.55	3	25.65	25.10	0	6,015	0.00%
2019/01/23	3	24.90	0	0.00	24.95	3	6,037	0.05%
2019/01/22	2	24.80	0	0.00	24.75	2	6,241	0.03%
2019/01/21	1	24.70	2	24.75	24.65	-1	6,294	-0.02%
2019/01/18	2	24.90	0	0.00	24.90	2	6,485	0.03%
2019/01/17	1	24.95	0	0.00	24.75	1	6,663	0.02%
2019/01/16	0	0.00	2	25.00	24.80	-2	6,763	-0.03%
2019/01/15	49	24.50	0	0.00	24.55	49	6,861	0.71%
2019/01/11	0	0.00	2	24.40	24.40	-2	7,153	-0.03%
2019/01/10	4	24.21	0	0.00	24.05	4	7,215	0.06%
2019/01/09	0	0.00	0.8	25.05	25.05	-0.8	7,208	-0.01%
2019/01/08	1	24.65	0	0.00	24.85	1	7,352	0.01%
2019/01/07	5.5	25.11	5	24.78	24.60	0.5	7,500	0.01%
2019/01/04	5	25.02	2	25.25	25.20	3	7,669	0.04%
2019/01/02	0	0.00	4	26.16	26.30	-4	7,808	-0.05%
2018/12/28	1.1	25.95	3	25.95	26.10	-1.9	7,853	-0.02%
2018/12/27	2	25.38	0	0.00	25.50	2	7,899	0.03%
2018/12/26	5	25.26	1	25.10	25.10	4	8,017	0.05%
2018/12/25	1	25.25	3	25.47	25.55	-2	8,178	-0.02%
2018/12/24	2	26.05	25	26.05	25.95	-23	8,384	-0.27%
2018/12/22	1	25.70	1	25.60	25.70	0	8,510	0.00%
2018/12/21	3	25.58	0	0.00	26.25	3	8,660	0.03%
2018/12/20	5	25.68	0	0.00	25.70	5	8,950	0.06%
2018/12/19	0	0.00	1	26.40	26.30	-1	9,065	-0.01%
2018/12/18	3.2	26.57	1	26.05	26.10	2.2	9,068	0.02%
2018/12/17	11	26.74	8.2	26.37	26.30	2.8	9,002	0.03%
2018/12/14	6	27.11	1	27.00	27.05	5	8,877	0.06%
2018/12/13	1	27.85	0	0.00	27.80	1	8,790	0.01%
2018/12/12	6	28.16	7	28.54	28.30	-1	8,790	-0.01%
2018/12/11	0	0.00	4	27.86	27.75	-4	8,667	-0.05%
2018/12/10	3	27.30	4	26.96	27.50	-1	8,747	-0.01%
2018/12/07	6	27.74	1	28.30	27.30	5	8,732	0.06%
2018/12/06	10	26.97	21	27.46	27.60	-11	8,638	-0.13%
2018/12/05	2	27.70	7	27.61	27.45	-5	8,530	-0.06%
2018/12/04	1	28.30	1	28.30	28.20	0	8,440	0.00%
2018/12/03	2	28.30	16.8	28.24	28.05	-14.8	8,336	-0.18%
2018/11/30	1	27.05	9	27.31	27.30	-8	8,115	-0.10%
2018/11/29	1	27.10	0	0.00	26.70	1	8,013	0.01%
2018/11/28	4	26.95	0	0.00	26.65	4	7,944	0.05%
2018/11/27	4	26.73	8	26.66	26.85	-4	7,892	-0.05%
2018/11/26	1.5	25.73	0	0.00	25.80	1.5	7,782	0.02%
2018/11/23	9	25.80	1	25.70	25.70	8	7,765	0.10%
2018/11/21	3	26.40	2	26.85	27.00	1	7,645	0.01%
2018/11/20	2.5	26.52	27	26.95	26.55	-24.5	7,541	-0.32%
2018/11/19	0	0.00	6	26.88	26.75	-6	7,343	-0.08%
2018/11/16	3	27.10	0	0.00	26.20	3	7,267	0.04%
2018/11/15	0	0.00	10	26.70	26.90	-10	7,149	-0.14%
2018/11/14	1.3	26.75	0	0.00	26.70	1.3	7,168	0.02%
2018/11/13	4.3	26.79	12	27.15	27.20	-7.7	7,135	-0.11%
2018/11/12	3	26.93	8	26.81	26.80	-5	7,010	-0.07%
2018/11/09	2	26.20	2	26.20	26.15	0	6,859	0.00%
2018/11/08	4.1	26.17	12	26.09	25.80	-7.9	6,755	-0.12%
2018/11/07	1	25.30	0	0.00	25.40	1	6,632	0.02%
2018/11/06	6.4	25.56	8.5	25.55	25.25	-2.1	6,595	-0.03%
2018/11/05	5	25.08	0	0.00	25.10	5	6,425	0.08%
2018/11/02	4	24.52	19.5	24.50	24.60	-15.5	6,305	-0.25%
2018/11/01	3	23.38	17.5	23.19	23.45	-14.5	6,071	-0.24%
2018/10/31	1	21.00	3	20.95	21.35	-2	5,914	-0.03%
2018/10/30	6.3	20.77	1.5	21.22	20.20	4.8	5,841	0.08%
2018/10/29	3.3	22.55	0	0.00	22.35	3.3	5,637	0.06%
2018/10/26	5.2	23.39	5	23.33	23.35	0.2	5,586	0.00%
2018/10/17	10	23.39	17	23.33	23.50	-7	5,384	-0.13%
2018/10/16	6	23.45	3	23.48	22.85	3	5,212	0.06%
2018/10/15	0	0.00	4	23.68	23.60	-4	5,116	-0.08%
2018/10/12	2	22.83	7	23.50	23.50	-5	5,047	-0.10%
2018/10/11	4	21.99	8	22.15	22.50	-4	4,911	-0.08%
2018/10/09	3	23.50	1	23.55	23.60	2	4,725	0.04%
2018/10/08	1	23.05	5	23.22	23.25	-4	4,622	-0.09%
2018/10/05	15	23.14	12	23.07	22.60	3	4,572	0.07%
2018/10/04	6	24.11	0	0.00	24.10	6	4,445	0.13%
2018/10/03	9	24.09	12.3	24.11	24.25	-3.3	4,271	-0.08%
2018/10/02	1	23.70	3	24.00	23.65	-2	4,050	-0.05%
2018/10/01	0	0.00	15	23.76	23.80	-15	3,895	-0.39%
2018/09/28	11	23.47	3	23.58	23.65	8	3,853	0.21%
2018/09/27	14	23.38	2	23.50	23.50	12	3,837	0.31%
2018/09/26	11	23.74	6	23.82	23.45	5	3,783	0.13%
2018/09/25	7	23.48	19	23.89	23.90	-12	3,659	-0.33%
2018/09/21	7	23.24	3	23.22	23.40	4	3,469	0.12%
2018/09/20	0	0.00	2	22.95	22.85	-2	3,252	-0.06%
2018/09/19	0	0.00	12	22.80	22.85	-12	3,122	-0.38%
2018/09/18	14	22.41	9	22.81	22.60	5	3,030	0.16%
2018/09/17	13	21.37	23	21.46	21.90	-10	2,783	-0.36%
2018/09/14	1	20.50	0	0.00	20.35	1	2,841	0.04%
2018/09/12	2	20.05	0	0.00	20.00	2	3,180	0.06%
2018/09/11	0	0.00	1	20.45	20.40	-1	3,205	-0.03%
2018/09/10	1	20.30	3	20.20	20.15	-2	3,271	-0.06%
2018/09/07	6	21.12	10	20.80	20.85	-4	3,315	-0.12%
2018/09/06	27	21.79	15	21.74	21.60	12	3,284	0.37%
2018/09/03	3	21.15	3	20.95	20.90	0	3,288	0.00%
2018/08/31	0	0.00	2	21.00	21.05	-2	3,319	-0.06%
2018/08/30	2	21.15	6	21.10	21.15	-4	3,427	-0.12%
2018/08/29	3	21.15	0	0.00	21.15	3	3,491	0.09%
2018/08/27	3	21.30	0	0.00	21.15	3	3,661	0.08%
2018/08/23	3	21.17	0	0.00	21.15	3	3,747	0.08%
2018/08/22	5	21.17	0	0.00	21.20	5	3,816	0.13%
2018/08/21	0	0.00	1	21.15	21.05	-1	3,919	-0.03%
2018/08/20	15	21.00	0	0.00	20.95	15	3,938	0.38%
2018/08/17	2	21.35	0	0.00	21.00	2	4,022	0.05%
2018/08/16	0	0.00	2	21.30	21.25	-2	4,048	-0.05%
2018/08/15	4	21.84	10	21.80	21.40	-6	4,052	-0.15%
2018/08/14	1	21.85	3	21.87	21.85	-2	4,217	-0.05%
2018/08/13	1	21.95	8	22.39	21.75	-7	4,299	-0.16%
2018/08/10	6	22.82	14	22.66	22.60	-8	4,250	-0.19%
2018/08/09	2	23.20	0	0.00	23.00	2	4,234	0.05%
2018/08/08	1	23.25	1	23.30	23.25	0	4,258	0.00%
2018/08/07	7	23.07	1	23.35	23.25	6	4,288	0.14%
2018/08/06	6	22.92	2	23.18	23.00	4	4,307	0.09%
2018/08/03	3	22.65	16	22.70	22.70	-13	4,332	-0.30%
2018/08/02	4	22.24	0	0.00	22.15	4	4,343	0.09%
2018/08/01	7	22.41	0	0.00	22.35	7	4,552	0.15%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/27	1	22.35	0	0.00	22.40	1	4,818	0.02%
2018/07/26	5	22.30	0	0.00	22.30	5	4,850	0.10%
2018/07/20	3	22.78	2	22.55	22.45	1	5,025	0.02%
2018/07/19	0	0.00	6	22.73	22.75	-6	5,139	-0.12%
2018/07/18	1	22.70	0	0.00	22.40	1	5,194	0.02%
2018/07/16	0	0.00	7	22.50	22.40	-7	5,306	-0.13%
2018/07/12	5	22.55	1	22.30	22.35	4	5,446	0.07%
2018/07/11	5	21.80	0	0.00	21.80	5	5,444	0.09%
2018/07/06	2.1	21.14	0	0.00	21.30	2.1	5,541	0.04%
2018/07/05	0	0.00	2	21.40	21.30	-2	5,561	-0.04%
2018/07/04	3	22.20	0	0.00	22.15	3	5,542	0.05%
2018/06/28	4	23.13	0	0.00	23.05	4	5,562	0.07%
2018/06/27	12	23.50	1	23.50	23.30	11	5,630	0.20%
2018/06/26	1	23.30	5	23.62	23.55	-4	5,699	-0.07%
2018/06/25	8	23.94	57	24.05	23.55	-49	5,702	-0.86%
2018/06/22	51	24.28	12	24.27	24.80	39	5,558	0.70%
2018/06/21	0	0.00	2	22.95	23.00	-2	5,293	-0.04%
2018/06/20	2	22.33	0	0.00	22.15	2	5,330	0.04%
2018/06/19	5	22.56	9	22.57	22.85	-4	5,356	-0.07%
2018/06/15	4	22.85	6	23.35	23.20	-2	5,359	-0.04%
2018/06/13	0	0.00	2	23.23	22.95	-2	5,431	-0.04%
2018/06/12	3	23.37	0	0.00	23.00	3	5,734	0.05%
2018/06/11	0	0.00	1	23.05	22.95	-1	5,675	-0.02%
2018/06/08	0	0.00	11	22.89	22.85	-11	5,676	-0.19%
2018/06/07	11	22.96	9	22.99	22.75	2	5,763	0.03%
2018/06/06	0	0.00	40	22.42	22.65	-40	5,743	-0.70%
2018/06/05	30	22.42	1	22.50	22.20	29	5,765	0.50%
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/06/01	6	21.90	21	21.85	21.80	-15	5,661	-0.26%
2018/05/31	0	0.00	3	21.97	22.00	-3	5,661	-0.05%
2018/05/30	1	22.05	21	22.00	22.00	-20	5,602	-0.36%
2018/05/29	50	22.16	6.7	22.06	22.20	43.4	5,563	0.78%
2018/05/28	0	0.00	5	21.65	21.75	-5	5,515	-0.09%
2018/05/25	0	0.00	21	21.78	21.70	-21	5,514	-0.38%
2018/05/24	6	21.80	0	0.00	21.70	6	5,436	0.11%
2018/05/23	3	21.40	0	0.00	21.35	3	5,424	0.06%
2018/05/22	41	21.91	6	21.98	21.60	35	5,416	0.65%
2018/05/21	2	21.95	25	21.50	21.95	-23	5,258	-0.44%
2018/05/18	3	20.65	0	0.00	20.75	3	5,210	0.06%
2018/05/16	5	21.05	0	0.00	21.00	5	5,247	0.10%
2018/05/15	1	21.30	5	21.20	21.10	-4	5,266	-0.08%
2018/05/14	5	21.40	45	21.40	21.40	-40	5,442	-0.73%
2018/05/11	0	0.00	1	21.90	21.75	-1	5,436	-0.02%
2018/05/10	3	22.25	0	0.00	22.30	3	5,382	0.06%
2018/05/09	13	22.10	11	22.06	22.25	2	5,354	0.04%
2018/05/08	5	21.82	4	21.73	22.05	1	5,160	0.02%
2018/05/07	0	0.00	3	20.90	20.70	-3	5,005	-0.06%
2018/05/02	3	21.00	3	20.80	20.95	0	5,090	0.00%
2018/04/30	4	20.59	1	20.50	20.65	3	5,084	0.06%
2018/04/27	32	20.46	0	0.00	20.35	32	5,081	0.63%
2018/04/26	1	20.80	201	20.21	20.30	-200	5,077	-3.94%	大賣/鉅額交易
2018/04/25	3	19.90	0	0.00	20.55	3	5,055	0.06%
2018/04/24	1	21.40	70	21.04	20.95	-69	4,979	-1.39%
2018/04/23	7	22.08	1	22.10	22.05	6	4,942	0.12%
2018/04/20	8	22.00	20	22.05	22.05	-12	5,095	-0.24%
2018/04/19	55	22.23	7	22.37	22.30	48	5,031	0.95%
2018/04/18	0	0.00	5	22.65	22.60	-5	4,983	-0.10%
2018/04/17	13	22.76	0	0.00	22.70	13	4,968	0.26%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	2	23.30	2	23.13	23.10	0	4,987	0.00%
2018/04/12	0	0.00	21	23.35	23.40	-21	4,968	-0.42%
2018/04/11	3	23.55	2	23.50	23.50	1	5,006	0.02%
2018/04/10	1	23.40	0	0.00	23.35	1	5,091	0.02%
2018/04/09	0	0.00	2	23.60	23.55	-2	5,137	-0.04%
2018/04/03	0	0.00	1	23.65	23.85	-1	5,145	-0.02%
2018/04/02	101	24.10	1	23.85	23.85	100	5,155	1.94%	大買/
2018/03/31	52	24.14	1	24.00	24.05	51	5,160	0.99%
2018/03/30	2	23.53	40	23.77	23.85	-38	5,157	-0.74%
2018/03/29	11.2	23.06	0	0.00	23.05	11.2	5,105	0.22%
2018/03/28	12	23.41	1	23.25	23.30	11	4,980	0.22%
2018/03/27	20	23.52	0	0.00	23.50	20	4,916	0.41%
2018/03/26	1	23.50	6	23.50	23.40	-5	4,863	-0.10%
2018/03/23	17	23.55	4	23.66	23.70	13	4,814	0.27%
2018/03/22	43	24.65	0	0.00	24.35	43	4,761	0.90%
2018/03/21	3	24.87	58	24.81	24.65	-55	4,805	-1.14%
2018/03/20	3	24.85	18	24.74	24.85	-15	5,135	-0.29%
2018/03/19	10	25.22	23	24.92	25.05	-13	5,212	-0.25%
2018/03/16	5	25.99	7	26.08	25.70	-2	5,125	-0.04%
2018/03/15	4	25.89	6	25.81	25.80	-2	4,877	-0.04%
2018/03/14	10	26.20	11	26.24	26.10	-1	5,124	-0.02%
2018/03/13	33	26.60	22	26.51	26.20	11	5,199	0.21%
2018/03/12	7	26.16	4	26.38	26.50	3	5,211	0.06%
2018/03/09	17	26.09	12	26.02	26.05	5	5,250	0.10%
2018/03/08	20	25.71	0	0.00	25.55	20	5,441	0.37%
2018/03/07	0	0.00	2	25.15	25.15	-2	5,552	-0.04%
2018/03/01	1	24.85	14	25.43	25.55	-13	6,259	-0.21%
2018/02/27	3	25.10	11	25.11	25.20	-8	6,381	-0.13%
2018/02/26	1	24.95	10	24.90	25.10	-9	6,422	-0.14%
2018/02/23	5	25.15	5	25.05	25.10	0	6,483	0.00%
2018/02/22	21	24.67	1	24.80	24.75	20	6,560	0.30%
2018/02/21	0	0.00	7	24.08	24.35	-7	6,604	-0.11%
2018/02/12	1	23.55	0	0.00	23.50	1	6,677	0.01%
2018/02/09	9	22.97	170	22.85	23.80	-161	6,734	-2.39%	大賣/鉅額交易
2018/02/08	8	24.46	6	24.83	24.30	2	6,911	0.03%
2018/02/07	1	24.60	5	24.58	24.50	-4	7,146	-0.06%
2018/02/06	13	24.41	34	23.96	23.75	-21	7,212	-0.29%
2018/02/05	3	25.95	9	26.04	26.15	-6	7,178	-0.08%
2018/02/02	6	26.71	2	26.55	26.60	4	7,402	0.05%
2018/02/01	2	26.65	3	26.70	26.60	-1	7,511	-0.01%
2018/01/31	4	26.70	3	26.65	26.65	1	7,576	0.01%
2018/01/30	0	0.00	11	27.15	26.90	-11	7,702	-0.14%
2018/01/29	0	0.00	10	26.94	26.75	-10	7,807	-0.13%
2018/01/26	3	26.82	10	26.65	26.55	-7	8,327	-0.08%
2018/01/25	15	27.13	10	26.90	26.85	5	8,491	0.06%
2018/01/24	25	26.92	0	0.00	26.90	25	8,492	0.29%
2018/01/23	5	26.76	4	26.85	26.85	1	8,528	0.01%
2018/01/22	5	26.80	11	26.99	26.75	-6	8,664	-0.07%
2018/01/19	1	26.90	16	27.00	26.90	-15	8,949	-0.17%
2018/01/18	3	27.00	10	27.00	27.00	-7	9,298	-0.08%
2018/01/17	15	27.06	2	27.05	27.05	13	9,505	0.14%
2018/01/16	17	26.98	20	27.04	27.30	-3	9,568	-0.03%
2018/01/15	0	0.00	2	26.40	26.35	-2	9,558	-0.02%
2018/01/12	11	26.36	2	26.30	26.25	9	9,622	0.09%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/10	4	26.21	9	26.05	26.05	-5	9,769	-0.05%
2018/01/09	1	26.70	1	26.70	26.75	0	9,912	0.00%
2018/01/08	14	27.06	13	26.87	26.85	1	10,189	0.01%
2018/01/05	4	26.91	18	27.09	26.90	-14	10,569	-0.13%
2018/01/04	26	27.18	16	27.16	27.05	10	10,909	0.09%
2018/01/03	3	26.80	3	26.85	26.65	0	11,278	0.00%
2018/01/02	0	0.00	3	26.62	26.40	-3	12,507	-0.02%