長興 (1717)-新光券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556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

長興 (1717)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
2024/05/10	1	31.45	38	31.32	31.70	-37	3,685	-1.00%
2024/05/09	20	31.48	16.4	31.43	31.25	3.6	3,671	0.10%
2024/05/08	31.2	31.62	3.7	31.62	31.55	27.5	3,669	0.75%
2024/05/07	17	31.71	0	0.00	31.70	17	3,673	0.46%
2024/05/06	25.1	31.86	11.1	31.99	31.90	14	3,667	0.38%
2024/05/03	21	31.87	4	32.09	31.75	17	3,663	0.46%
2024/05/02	3.2	31.69	23	31.83	31.90	-19.8	3,651	-0.54%
2024/04/30	17.1	31.69	19.4	31.67	31.70	-2.3	3,636	-0.06%
2024/04/29	6.1	31.38	48	31.23	31.50	-41.9	3,600	-1.16%
2024/04/26	13.2	30.55	13.1	30.70	30.55	0.1	3,562	0.00%
2024/04/25	6.1	30.61	11	30.61	30.55	-4.9	3,558	-0.14%
2024/04/24	31.3	31.32	116	31.34	31.25	-84.7	3,556	-2.38%	大賣/
2024/04/23	5	31.29	12.1	31.28	31.35	-7.1	3,559	-0.20%
2024/04/22	7	30.97	4.1	31.17	31.00	2.9	3,580	0.08%
2024/04/19	15.3	30.57	41.8	30.53	30.50	-26.6	3,566	-0.74%
2024/04/18	4	31.05	13	31.23	31.15	-9	3,512	-0.26%
2024/04/17	10	31.28	3	31.43	31.30	7	3,506	0.20%
2024/04/16	29.2	31.22	24	31.03	31.15	5.2	3,503	0.15%
2024/04/15	14	32.29	17	32.32	32.25	-3	3,465	-0.09%
2024/04/12	9.4	32.04	6.1	32.05	32.10	3.3	3,434	0.10%
2024/04/11	18.2	32.17	27	32.18	32.20	-8.8	3,412	-0.26%
2024/04/10	95.2	33.16	67.3	33.03	32.75	27.9	3,393	0.82%
2024/04/09	9	32.48	25.8	32.49	32.60	-16.8	3,263	-0.51%
2024/04/08	7.3	31.91	40	31.90	31.90	-32.8	3,232	-1.01%
2024/04/03	35	32.07	26.1	32.14	32.10	8.9	3,220	0.28%
2024/04/02	211.1	32.91	158.6	32.78	32.70	52.5	3,199	1.64%	大買/大賣/
2024/04/01	2	31.60	13.7	31.71	31.85	-11.7	2,977	-0.39%
2024/03/29	1	31.30	2	31.30	31.35	-1	2,970	-0.03%
2024/03/28	27.4	31.37	3	31.70	31.30	24.4	2,968	0.82%
2024/03/27	2.2	31.57	21	31.65	31.60	-18.8	2,973	-0.63%
2024/03/26	31.2	31.21	10.1	31.11	31.00	21.1	2,951	0.71%
2024/03/25	113.1	31.81	62	31.89	31.75	51.1	2,936	1.74%	大買/
2024/03/22	3.1	30.79	7.6	30.83	31.05	-4.5	2,830	-0.16%
2024/03/21	12	31.10	8	31.13	31.20	4	2,833	0.14%
2024/03/20	6.1	30.81	46	30.79	30.75	-39.9	2,859	-1.40%
2024/03/19	5.2	31.08	11.4	31.13	31.00	-6.2	2,855	-0.22%
2024/03/18	11.1	30.94	8.1	31.00	31.00	3	2,849	0.10%
2024/03/15	25.2	30.82	36.3	30.74	31.00	-11.1	2,845	-0.39%
2024/03/14	8.1	31.14	14	31.19	31.10	-5.9	2,814	-0.21%
2024/03/13	16	31.48	4	31.38	31.30	12	2,804	0.43%
2024/03/12	15.6	31.82	8.7	31.82	31.75	6.9	2,776	0.25%
2024/03/11	18	32.13	6.4	31.95	31.80	11.6	2,767	0.42%
2024/03/08	359.8	32.62	99	32.68	32.60	260.8	2,725	9.57%	大買/鉅額交易
2024/03/07	228.6	33.19	543.4	33.07	33.05	-314.8	2,615	-12.03%	大買/大賣/鉅額交易
2024/03/06	63.4	32.25	44.6	32.40	32.50	18.8	2,320	0.81%
2024/03/05	4.3	31.90	9.3	31.95	31.90	-5	2,274	-0.22%
2024/03/04	3.8	31.95	15	31.99	31.95	-11.2	2,271	-0.49%
2024/03/01	39.1	31.74	5	31.86	31.95	34.1	2,245	1.52%
2024/02/29	3.2	32.06	37.8	31.97	32.15	-34.6	2,247	-1.54%
2024/02/27	60.2	32.01	36.3	31.94	32.00	23.9	2,208	1.08%
2024/02/26	171	33.15	187.3	33.18	32.55	-16.3	2,096	-0.78%	大買/大賣/
2024/02/23	126.6	31.76	122.1	31.91	31.75	4.5	1,742	0.26%	大買/大賣/
2024/02/22	24.3	30.37	6.1	30.44	30.30	18.2	1,500	1.21%
2024/02/21	236.5	30.95	166.1	30.68	30.60	70.4	1,477	4.76%	大買/大賣/
2024/02/20	39	30.26	54.3	30.22	30.10	-15.3	1,288	-1.19%
2024/02/19	2.3	29.62	32	29.76	29.80	-29.7	1,234	-2.41%
2024/02/16	2.1	29.35	9.1	29.23	29.40	-7	1,246	-0.56%
2024/02/15	3.1	28.80	32.4	28.77	28.95	-29.3	1,277	-2.30%
2024/02/05	1.3	28.49	2.5	28.56	28.60	-1.3	1,259	-0.10%
2024/02/02	3.1	28.65	27	28.77	28.80	-23.9	1,253	-1.91%
2024/02/01	1	28.75	1	28.80	28.70	0	1,251	0.00%
2024/01/31	10	28.55	2	28.80	28.70	8	1,256	0.64%
2024/01/30	10	28.50	19	28.49	28.60	-9	1,259	-0.71%
2024/01/29	5	28.80	31.3	28.73	28.75	-26.3	1,267	-2.08%
2024/01/26	7	28.46	8	28.62	28.55	-1	1,269	-0.08%
2024/01/25	4.1	28.38	4	28.50	28.40	0.1	1,263	0.01%
2024/01/24	8	28.21	10	28.21	28.25	-2	1,260	-0.16%
2024/01/23	6.2	27.95	25	28.05	28.10	-18.8	1,268	-1.48%
2024/01/22	8	27.83	1	27.80	27.85	7	1,267	0.55%
2024/01/19	34.1	27.68	23	27.85	27.85	11.2	1,271	0.88%
2024/01/18	30	27.95	14	27.88	27.95	16	1,276	1.25%
2024/01/17	24.2	27.59	52	27.70	27.50	-27.8	1,269	-2.19%
2024/01/16	29.3	27.95	0	0.00	27.95	29.3	1,233	2.37%
2024/01/15	2	28.35	0	0.00	28.25	2	1,205	0.17%
2024/01/12	0.3	28.35	0	0.00	28.35	0.3	1,224	0.02%
2024/01/11	2.1	28.30	0	0.00	28.30	2.1	1,240	0.17%
2024/01/10	16	28.38	30	28.35	28.30	-14	1,316	-1.06%
2024/01/09	25.4	28.68	60	28.69	28.65	-34.6	1,310	-2.64%
2024/01/08	1	28.95	33	28.97	28.90	-32	1,313	-2.44%
2024/01/05	10.2	28.88	1	28.90	28.90	9.2	1,319	0.70%
2024/01/04	14.3	28.95	1	28.95	28.95	13.3	1,326	1.00%
2024/01/03	5	28.90	46	29.10	29.15	-41	1,345	-3.05%
2024/01/02	1.1	29.00	0	0.00	29.15	1.1	1,333	0.08%
2023/12/29	0	0.00	2	29.10	29.10	-2	1,330	-0.15%
2023/12/28	1	29.15	5	29.21	29.30	-4	1,343	-0.30%
2023/12/27	1	28.95	13	29.00	28.95	-12	1,331	-0.90%
2023/12/26	16	28.77	3.2	28.85	28.85	12.8	1,318	0.97%
2023/12/25	18	28.51	1.4	28.56	28.50	16.6	1,313	1.26%
2023/12/22	11.5	28.62	0	0.00	28.50	11.5	1,311	0.88%
2023/12/21	2	28.83	13.2	28.94	28.90	-11.2	1,303	-0.86%
2023/12/20	0.3	29.00	2	28.85	29.00	-1.7	1,372	-0.12%
2023/12/19	49	28.74	11	28.85	28.85	38	1,375	2.76%
2023/12/18	26.2	29.10	0.4	29.20	29.00	25.8	1,436	1.79%
2023/12/15	0.2	29.00	0	0.00	29.00	0.2	1,455	0.01%
2023/12/14	1	29.45	2	29.37	29.20	-1	1,431	-0.07%
2023/12/13	1.2	28.84	0	0.00	28.85	1.2	1,434	0.08%
2023/12/12	0.4	28.99	8	28.98	28.90	-7.7	1,453	-0.53%
2023/12/11	6.1	29.05	2	29.10	28.95	4.1	1,458	0.28%
2023/12/08	3.1	29.15	16	29.21	29.20	-12.9	1,462	-0.88%
2023/12/07	10.3	29.31	23	29.37	29.20	-12.7	1,464	-0.87%
2023/12/06	0.1	29.60	22	29.67	29.65	-21.9	1,469	-1.49%
2023/12/05	8	29.49	2.4	29.48	29.40	5.6	1,478	0.38%
2023/12/04	42	29.75	0.1	29.75	29.65	41.9	1,488	2.81%
2023/12/01	14	29.68	0	0.00	29.60	14	1,497	0.94%
2023/11/30	10.4	29.62	9	29.70	29.60	1.4	1,496	0.09%
2023/11/29	12.2	29.87	0	0.00	29.85	12.2	1,477	0.82%
2023/11/28	5	30.00	6	30.05	30.00	-1	1,473	-0.07%
2023/11/27	13	30.10	17.2	30.56	30.00	-4.2	1,464	-0.28%
2023/11/24	0.2	29.85	40	30.01	30.00	-39.8	1,435	-2.77%
2023/11/22	0	0.00	10	29.65	29.90	-10	1,407	-0.71%
2023/11/21	13.2	29.78	5	29.92	29.70	8.2	1,403	0.59%
2023/11/20	18	29.50	2	29.73	29.80	16	1,380	1.16%
2023/11/17	13	29.66	1	29.55	29.60	12.1	1,373	0.88%
2023/11/16	6	29.67	9	29.65	29.75	-3	1,360	-0.22%
2023/11/15	29	29.41	46.2	29.47	29.45	-17.2	1,335	-1.29%
2023/11/14	7.1	28.94	18.1	28.96	29.05	-11	1,298	-0.85%
2023/11/13	11.1	28.15	10.3	28.20	28.15	0.8	1,268	0.06%
2023/11/10	18	28.29	0	0.00	28.15	18	1,330	1.35%
2023/11/09	2	28.50	0	0.00	28.50	2	1,336	0.15%
2023/11/08	2.1	28.67	1	28.75	28.65	1.1	1,368	0.08%
2023/11/07	15.1	28.55	0	0.00	28.65	15.1	1,375	1.10%
2023/11/06	0.1	28.40	3	28.58	28.50	-2.9	1,386	-0.21%
2023/11/03	5	28.23	3	28.42	28.30	2	1,381	0.14%
2023/11/02	7	28.30	2	28.35	28.20	5	1,390	0.36%
2023/11/01	1	28.00	7	28.07	28.15	-6	1,405	-0.43%
2023/10/31	13.1	28.00	4	27.96	27.80	9.1	1,417	0.64%
2023/10/30	6	28.23	22	28.20	28.20	-16	1,439	-1.11%
2023/10/27	5.1	28.30	5	28.29	28.40	0.1	1,447	0.01%
2023/10/26	6.6	28.04	0	0.00	27.95	6.6	1,463	0.45%
2023/10/25	6.3	28.25	6.9	28.28	28.40	-0.6	1,460	-0.04%
2023/10/24	2.1	27.95	2	28.08	28.00	0.1	1,465	0.01%
2023/10/23	5.2	28.05	0	0.00	28.00	5.2	1,471	0.35%
2023/10/20	8.3	27.74	2.8	28.12	28.10	5.5	1,475	0.37%
2023/10/19	14	27.91	2	27.90	28.00	12	1,469	0.82%
2023/10/18	18.4	27.98	40	28.05	28.55	-21.6	1,460	-1.48%
2023/10/17	30	28.55	5	28.60	28.50	25	1,385	1.80%
2023/10/16	0.1	28.60	0	0.00	28.70	0.1	1,388	0.01%
2023/10/13	8.5	28.54	20	28.50	28.60	-11.5	1,398	-0.82%
2023/10/12	13.2	28.68	8	28.78	28.85	5.2	1,406	0.37%
2023/10/11	5	28.80	7.8	28.82	28.85	-2.8	1,405	-0.20%
2023/10/06	23.1	28.40	8	28.49	28.50	15.1	1,394	1.08%
2023/10/05	7.3	28.11	3	28.02	28.25	4.3	1,396	0.31%
2023/10/04	4	27.88	0	0.00	27.85	4	1,397	0.29%
2023/10/03	4.1	28.20	0	0.00	28.20	4.1	1,398	0.29%
2023/10/02	13	28.35	0	0.00	28.35	13	1,409	0.92%
2023/09/28	1	28.35	0	0.00	28.35	1	1,441	0.07%
2023/09/27	6.1	28.22	18	28.25	28.25	-11.9	1,446	-0.82%
2023/09/26	9.3	28.36	27.5	28.39	28.30	-18.2	1,451	-1.26%
2023/09/25	99	28.82	54	29.29	28.55	45	1,441	3.12%
2023/09/22	7.2	27.95	0	0.00	28.00	7.2	1,389	0.52%
2023/09/21	42.2	28.02	1	28.00	28.20	41.2	1,382	2.98%
2023/09/20	7	28.41	123	28.42	28.55	-116	1,310	-8.85%	大賣/鉅額交易
2023/09/19	40	28.61	101	28.65	28.55	-61	1,276	-4.78%	大賣/
2023/09/18	3	28.90	0	0.00	28.95	3	1,264	0.24%
2023/09/15	14.6	28.95	0	0.00	28.85	14.6	1,257	1.16%
2023/09/14	8	29.27	0	0.00	29.35	8	1,242	0.64%
2023/09/13	3.1	29.03	20	29.11	29.10	-16.9	1,237	-1.37%
2023/09/12	3.8	28.75	30	28.86	28.95	-26.2	1,238	-2.11%
2023/09/11	15.1	28.57	1	28.55	28.50	14.1	1,239	1.14%
2023/09/08	3.4	28.46	0	0.00	28.55	3.4	1,223	0.28%
2023/09/07	19.2	28.51	1	28.70	28.70	18.2	1,218	1.49%
2023/09/06	2	29.10	1	29.00	29.00	1	1,205	0.08%
2023/09/05	5.1	29.45	5	29.25	29.30	0.1	1,198	0.01%
2023/09/04	1	29.30	10	29.40	29.35	-9	1,213	-0.74%
2023/09/01	2	29.28	3.9	29.28	29.50	-1.9	1,234	-0.16%
2023/08/31	0.1	29.00	5	29.23	29.05	-4.9	1,239	-0.39%
2023/08/30	2.1	29.05	1	28.95	29.05	1.1	1,305	0.09%
2023/08/29	22	28.75	32.3	28.89	28.95	-10.3	1,414	-0.73%
2023/08/28	0.2	28.65	0.8	28.80	28.65	-0.6	1,427	-0.04%
2023/08/25	2.3	28.73	0.5	28.75	28.60	1.8	1,438	0.13%
2023/08/24	9.4	28.58	0	0.00	28.65	9.4	1,445	0.65%
2023/08/23	1.8	28.60	10.9	28.50	28.60	-9.1	1,450	-0.63%
2023/08/22	0.2	28.38	2.1	28.40	28.35	-2	1,472	-0.14%
2023/08/21	5	28.31	0	0.00	28.40	5	1,501	0.33%
2023/08/18	16.1	28.56	42.2	28.65	28.50	-26.1	1,512	-1.72%
2023/08/17	8.5	28.30	0	0.00	28.80	8.5	1,511	0.56%
2023/08/16	36.5	28.56	30.8	28.70	28.60	5.7	1,508	0.38%
2023/08/15	8.2	29.15	17.2	29.16	29.15	-9	1,541	-0.59%
2023/08/14	36.8	29.26	14.7	29.44	29.15	22.1	1,554	1.42%
2023/08/11	12.1	29.80	0	0.00	29.95	12.1	1,544	0.78%
2023/08/10	21.1	30.03	35.1	30.05	30.00	-14	1,539	-0.91%
2023/08/09	9.1	30.08	2	30.30	30.15	7.1	1,521	0.47%
2023/08/08	11.2	30.45	2	30.38	30.30	9.2	1,512	0.61%
2023/08/07	1.2	30.51	17	30.55	30.55	-15.8	1,509	-1.05%
2023/08/04	2.1	30.66	3	30.83	30.60	-0.9	1,502	-0.06%
2023/08/02	24.6	30.90	4	31.24	30.75	20.6	1,500	1.37%
2023/08/01	25.2	31.01	7.6	31.00	31.05	17.6	1,486	1.19%
2023/07/31	25.6	31.19	6.3	31.06	31.05	19.3	1,483	1.30%
2023/07/28	12.3	31.31	0	0.00	31.40	12.3	1,469	0.84%
2023/07/27	3	31.45	30	31.53	31.45	-27	1,477	-1.83%
2023/07/26	12	31.34	2.9	31.30	31.35	9.1	1,488	0.61%
2023/07/25	16	31.25	125.5	31.34	31.25	-109.5	1,518	-7.21%	大賣/鉅額交易
2023/07/24	11.3	31.24	1	31.30	31.25	10.3	1,744	0.59%
2023/07/21	0.1	31.50	0	0.00	31.45	0.1	1,766	0.01%
2023/07/20	11.1	31.35	35	31.46	31.55	-23.9	1,816	-1.32%
2023/07/19	7.1	31.31	11.7	31.40	31.25	-4.6	1,839	-0.25%
2023/07/18	13.1	31.56	4	31.64	31.45	9.1	1,882	0.49%
2023/07/17	2.3	31.91	6	31.94	31.80	-3.8	1,898	-0.20%
2023/07/14	0	31.45	0	0.00	31.45	0	1,918	0.00%
2023/07/13	0.1	31.31	5	31.48	31.45	-4.8	1,997	-0.24%
2023/07/12	2.2	31.30	3	31.25	31.25	-0.8	2,209	-0.03%
2023/07/11	3	31.33	14	31.41	31.40	-11	2,211	-0.50%
2023/07/10	22	31.43	21	31.43	31.25	1	2,212	0.05%
2023/07/07	8.6	31.21	16	31.22	31.35	-7.4	2,204	-0.34%
2023/07/06	20.5	31.61	4	31.55	31.55	16.5	2,206	0.75%
2023/07/05	5	32.15	4	32.10	32.00	1	2,206	0.05%
2023/07/04	14.2	32.17	3	32.20	32.10	11.2	2,210	0.51%
2023/07/03	1.1	32.35	1	32.30	32.30	0.1	2,202	0.00%
2023/06/30	6	32.29	2.7	32.32	32.30	3.4	2,204	0.15%
2023/06/29	1	32.45	2	32.75	32.40	-1	2,200	-0.05%
2023/06/28	4	32.62	6	32.57	32.60	-2	2,208	-0.09%
2023/06/27	3	32.65	0.1	32.60	32.65	2.9	2,223	0.13%
2023/06/26	11	32.65	171.5	32.63	32.60	-160.4	2,237	-7.17%	大賣/鉅額交易
2023/06/21	2	33.00	2	33.10	33.00	0	2,235	0.00%
2023/06/20	2.1	32.92	1.6	32.99	33.05	0.5	2,241	0.02%
2023/06/19	0	0.00	0.9	32.70	32.90	-0.9	2,235	-0.04%
2023/06/16	3	32.80	32	32.83	32.75	-29	2,234	-1.30%
2023/06/15	4	32.85	63.1	32.75	32.75	-59.1	2,230	-2.65%
2023/06/14	0	0.00	9	32.86	32.90	-9	2,235	-0.40%
2023/06/13	6	32.84	5	32.90	32.85	1	2,242	0.04%
2023/06/12	8	32.69	1	32.60	32.70	7	2,234	0.31%
2023/06/09	2.2	33.06	1	33.05	33.00	1.2	2,236	0.05%
2023/06/08	6.1	33.07	8	32.93	32.95	-1.9	2,240	-0.08%
2023/06/07	31.1	33.35	2.7	33.38	33.30	28.4	2,237	1.27%
2023/06/06	10.1	33.38	43	33.44	33.55	-32.9	2,223	-1.48%
2023/06/05	131	33.65	7.6	33.55	33.35	123.4	2,209	5.59%	大買/鉅額交易
2023/06/02	215.2	33.60	359.1	33.99	34.10	-144	2,151	-6.69%	大買/大賣/鉅額交易
2023/06/01	1	32.80	62	33.15	33.15	-61	2,040	-2.99%
2023/05/31	0.6	32.79	2	33.00	32.80	-1.4	2,024	-0.07%
2023/05/30	1.1	32.99	205	32.92	32.80	-203.9	2,012	-10.13%	大賣/鉅額交易
2023/05/29	2	33.00	67	33.09	32.90	-65	2,006	-3.24%
2023/05/26	84.3	32.69	15	32.76	32.55	69.3	2,002	3.46%
2023/05/25	7.5	33.41	138	33.39	33.25	-130.5	1,983	-6.58%	大賣/鉅額交易
2023/05/24	8.6	33.16	15.1	33.24	33.30	-6.4	1,955	-0.33%
2023/05/23	1.2	33.12	134	33.17	33.15	-132.8	1,935	-6.86%	大賣/鉅額交易
2023/05/22	10.4	32.87	20	33.02	33.00	-9.6	1,925	-0.50%
2023/05/19	38.1	33.45	329.5	33.31	33.30	-291.4	1,902	-15.32%	大賣/鉅額交易
2023/05/18	2	32.73	128.5	32.74	32.70	-126.5	1,807	-7.00%	大賣/鉅額交易
2023/05/17	2	32.65	213	32.61	32.65	-211	1,796	-11.75%	大賣/鉅額交易
2023/05/16	1.4	32.21	44	32.26	32.15	-42.6	1,771	-2.40%
2023/05/15	1	32.10	0	0.00	32.15	1	1,765	0.06%
2023/05/12	31	32.02	3	32.08	32.00	28	1,774	1.58%
2023/05/11	31	32.02	3	32.08	31.95	28	1,775	1.58%
2023/05/10	18	32.39	2.5	32.57	32.40	15.6	1,772	0.88%
2023/05/09	2	32.53	55	32.62	32.60	-53	1,773	-2.99%
2023/05/08	2	32.75	90	32.62	32.65	-88	1,768	-4.98%
2023/05/05	3.3	32.14	16	32.33	32.20	-12.7	1,763	-0.72%
2023/05/04	18	32.19	2	32.28	32.25	16	1,786	0.90%
2023/05/03	47	32.35	162	32.22	32.25	-115	1,785	-6.44%	大賣/鉅額交易
2023/05/02	25.2	32.36	101.5	32.64	32.70	-76.3	1,788	-4.27%	大賣/
2023/04/28	55.2	32.52	41	32.73	32.35	14.2	1,806	0.79%
2023/04/27	156.4	33.43	139.7	33.34	32.80	16.7	1,775	0.94%	大買/大賣/
2023/04/26	24.1	32.31	4.1	32.33	32.40	20.1	1,546	1.30%
2023/04/25	34.1	32.15	21	31.72	31.70	13.1	1,515	0.86%
2023/04/24	60.5	32.77	56	32.66	32.30	4.5	1,469	0.31%
2023/04/21	41	32.95	24.2	32.67	32.20	16.8	1,443	1.16%
2023/04/20	29.1	33.59	14	33.50	33.30	15.1	1,400	1.08%
2023/04/19	37	33.65	39.2	33.83	33.75	-2.2	1,393	-0.16%
2023/04/18	276.9	34.07	293.6	34.22	33.80	-16.7	1,361	-1.23%	大買/大賣/
2023/04/17	72.5	34.27	538.8	34.33	34.60	-466.3	1,277	-36.50%	大賣/鉅額交易
2023/04/14	11.1	32.06	2	32.00	32.15	9.1	1,055	0.86%
2023/04/13	11.7	32.15	1	32.30	32.15	10.7	1,053	1.02%
2023/04/12	21.1	32.25	1	32.35	32.30	20.1	1,055	1.90%
2023/04/11	134.2	32.18	34.6	32.32	32.40	99.6	1,057	9.42%	大買/
2023/04/10	55.1	32.27	150.1	32.26	32.20	-95	1,047	-9.07%	大賣/
2023/04/07	10	31.88	16.5	31.95	31.85	-6.5	1,028	-0.63%
2023/04/06	7.1	31.32	4.3	31.36	31.40	2.8	1,030	0.27%
2023/03/31	12	31.41	0	0.00	31.35	12	1,036	1.16%
2023/03/30	12.3	31.17	0	0.00	31.20	12.3	1,082	1.14%
2023/03/29	14.1	31.25	12	31.37	31.25	2.1	1,109	0.19%
2023/03/28	30.5	32.34	15	32.40	32.45	15.4	1,127	1.37%
2023/03/27	11.6	32.28	1	32.35	32.35	10.6	1,157	0.91%
2023/03/24	4	32.23	2	32.25	32.15	2	1,192	0.17%
2023/03/23	0	0.00	5	32.21	32.20	-5	1,203	-0.42%
2023/03/22	0.3	32.00	0	0.00	32.00	0.3	1,206	0.02%
2023/03/21	3	31.95	2	31.85	31.90	1	1,217	0.08%
2023/03/20	7	31.71	0	0.00	31.65	7	1,225	0.57%
2023/03/17	0	0.00	3	31.80	31.60	-3	1,227	-0.24%
2023/03/16	2	31.37	8	31.39	31.35	-6	1,227	-0.49%
2023/03/15	6.1	31.67	0	0.00	31.60	6.1	1,238	0.49%
2023/03/14	4.3	31.63	9	31.55	31.60	-4.7	1,291	-0.36%
2023/03/13	4	31.73	8	31.69	31.85	-4	1,351	-0.29%
2023/03/10	4.3	32.11	2.5	32.08	32.00	1.8	1,352	0.14%
2023/03/09	0	0.00	9.5	32.64	32.50	-9.5	1,377	-0.69%
2023/03/08	4.3	32.55	2	32.58	32.55	2.3	1,394	0.16%
2023/03/07	1	32.70	39	32.73	32.90	-38	1,402	-2.71%
2023/03/06	1	32.65	18	32.55	32.65	-17	1,405	-1.21%
2023/03/03	8	32.26	1	32.35	32.40	7	1,417	0.49%
2023/03/02	2	32.08	1	32.05	32.15	1	1,448	0.07%
2023/03/01	4.3	32.08	2.4	32.06	32.05	1.9	1,455	0.13%
2023/02/24	1	32.35	17	32.53	32.30	-16	1,457	-1.10%
2023/02/23	2.1	32.39	27	32.56	32.40	-24.9	1,457	-1.71%
2023/02/22	8.2	32.20	8	32.20	32.25	0.2	1,455	0.01%
2023/02/21	8	32.36	15.2	32.48	32.45	-7.2	1,453	-0.49%
2023/02/20	1.2	32.15	1	32.35	32.35	0.2	1,460	0.01%
2023/02/17	5.2	32.15	2	32.10	32.20	3.2	1,472	0.21%
2023/02/16	3.1	32.20	0	0.00	32.15	3.1	1,488	0.20%
2023/02/15	8	32.06	0	0.00	31.90	8	1,513	0.53%
2023/02/14	3.4	32.17	0	0.00	32.15	3.4	1,511	0.22%
2023/02/13	4	32.16	0	0.00	32.10	4	1,529	0.26%
2023/02/10	7	32.52	6	32.63	32.50	1	1,529	0.07%
2023/02/09	5	32.95	1	32.95	32.80	4	1,527	0.26%
2023/02/08	5	32.98	0	0.00	32.95	5	1,526	0.33%
2023/02/07	5	32.91	1	32.95	32.95	4	1,521	0.26%
2023/02/06	1.4	32.93	0.1	33.00	32.75	1.3	1,517	0.09%
2023/02/03	5	32.92	20	33.05	33.05	-15	1,511	-0.99%
2023/02/02	6.1	32.78	16.4	32.89	32.95	-10.3	1,501	-0.68%
2023/02/01	1.1	32.50	27	32.61	32.50	-25.9	1,484	-1.74%
2023/01/31	3.1	32.45	3	32.70	32.45	0.1	1,483	0.00%
2023/01/30	0	0.00	12.1	32.63	32.45	-12.1	1,477	-0.82%
2023/01/17	10.1	32.00	30	32.05	32.00	-19.9	1,438	-1.39%
2023/01/16	13	32.31	13	32.17	32.10	0	1,435	0.00%
2023/01/13	12	32.22	0	0.00	32.00	12	1,465	0.82%
2023/01/12	10.2	32.10	23	32.24	32.15	-12.8	1,517	-0.84%
2023/01/11	14	31.98	0	0.00	32.00	14	1,512	0.93%
2023/01/10	10.2	32.00	11	32.20	31.90	-0.8	1,525	-0.05%
2023/01/09	19.1	32.04	18	32.01	32.15	1.1	1,528	0.07%
2023/01/06	13	31.62	10	31.65	31.60	3	1,532	0.20%
2023/01/05	10.1	31.60	0	0.00	31.55	10.1	1,552	0.65%
2023/01/04	19.1	31.45	11	31.50	31.50	8.1	1,570	0.52%
2023/01/03	4	31.20	2.3	31.18	31.20	1.8	1,613	0.11%
2022/12/30	15	31.29	22	31.52	31.25	-7	1,632	-0.43%
2022/12/29	21	31.22	2.1	31.25	31.10	19	1,639	1.16%
2022/12/28	26	31.50	6	31.73	31.40	20	1,644	1.22%
2022/12/27	34	31.75	41	31.92	31.75	-7	1,657	-0.42%
2022/12/26	15.4	31.59	5	31.55	31.50	10.4	1,675	0.62%
2022/12/23	31.7	31.50	0	0.00	31.50	31.7	1,675	1.89%
2022/12/22	37	31.92	97.3	31.99	31.90	-60.3	1,689	-3.57%
2022/12/21	14	31.37	36	31.46	31.30	-22	1,660	-1.32%
2022/12/20	49.5	31.41	24	31.51	31.10	25.5	1,655	1.54%
2022/12/19	13	31.50	13	31.43	31.85	0	1,651	0.00%
2022/12/16	57.5	31.33	0	0.00	31.05	57.5	1,643	3.50%
2022/12/15	38	31.83	67	32.07	31.70	-29	1,689	-1.72%
2022/12/14	31	31.82	37.1	32.01	31.65	-6	1,808	-0.33%
2022/12/13	20.3	31.65	35	31.89	31.55	-14.8	1,801	-0.82%
2022/12/12	33.1	31.52	7	31.65	31.75	26.1	1,808	1.45%
2022/12/09	17.1	31.55	0	0.00	31.55	17.1	1,808	0.94%
2022/12/08	31.1	31.22	50	31.53	31.50	-19	1,798	-1.05%
2022/12/07	3	31.25	82	31.22	31.20	-79	1,798	-4.39%
2022/12/06	111.2	31.54	87.7	31.79	31.40	23.5	1,809	1.30%	大買/
2022/12/05	97.2	32.29	38	32.13	32.00	59.2	1,855	3.19%
2022/12/02	16.1	33.23	3	33.10	33.10	13.1	1,797	0.73%
2022/12/01	42.8	33.70	26.1	33.82	33.60	16.7	1,804	0.92%
2022/11/30	31.5	32.99	68.5	33.20	33.25	-37	1,782	-2.08%
2022/11/29	57	32.39	34.4	32.80	32.90	22.6	1,775	1.27%
2022/11/28	16	32.25	22	32.46	32.55	-6	1,773	-0.34%
2022/11/25	18.5	32.69	15	32.90	32.55	3.5	1,776	0.20%
2022/11/24	4.4	32.49	54.5	32.48	32.65	-50.1	1,779	-2.82%
2022/11/23	0	32.05	46.7	32.15	32.05	-46.7	1,760	-2.65%
2022/11/22	26.1	31.93	10	32.00	31.95	16.1	1,763	0.91%
2022/11/21	0	0.00	13	31.89	31.90	-13	1,765	-0.74%
2022/11/18	0	0.00	10	31.85	31.65	-10	1,775	-0.56%
2022/11/17	1	31.65	15	31.67	31.65	-14	1,787	-0.78%
2022/11/16	0.1	31.50	3	31.57	31.50	-3	1,805	-0.16%
2022/11/15	11.1	31.14	16.9	31.49	31.35	-5.8	1,818	-0.32%
2022/11/14	4.4	31.34	1.7	31.52	31.35	2.7	1,829	0.15%
2022/11/11	10.1	31.15	45.6	31.31	31.50	-35.5	1,822	-1.95%
2022/11/10	1.3	30.72	0	0.00	30.70	1.3	1,803	0.07%
2022/11/09	3.8	30.90	18.5	30.96	30.90	-14.7	1,812	-0.81%
2022/11/08	4.2	30.68	5	30.74	30.55	-0.8	1,823	-0.05%
2022/11/07	5.2	30.60	23	30.50	30.70	-17.8	1,829	-0.97%
2022/11/04	2.3	29.92	6	30.23	30.35	-3.8	1,848	-0.20%
2022/11/03	16.1	30.07	4	30.08	30.00	12.1	1,856	0.65%
2022/11/02	0.1	30.30	1.9	30.23	30.25	-1.8	1,884	-0.09%
2022/11/01	3.1	29.94	0	0.00	30.10	3.1	1,902	0.16%
2022/10/31	0.2	30.00	1.9	30.05	29.90	-1.7	1,950	-0.09%
2022/10/28	12.6	30.31	0	0.00	29.90	12.6	1,994	0.63%
2022/10/27	1	30.75	4.1	30.89	30.85	-3.1	2,030	-0.15%
2022/10/26	1	29.80	4	30.46	30.50	-3	2,138	-0.14%
2022/10/25	0.2	30.10	13	30.12	30.00	-12.8	2,182	-0.59%
2022/10/24	11	30.18	14	30.31	30.20	-3	2,249	-0.13%
2022/10/21	34.6	30.05	30	29.89	29.85	4.6	2,298	0.20%
2022/10/20	20.2	30.21	25.7	30.59	31.05	-5.5	2,302	-0.24%
2022/10/19	4.1	30.64	1	30.90	30.55	3.1	2,281	0.13%
2022/10/18	10.1	30.78	3	30.49	30.85	7.1	2,307	0.31%
2022/10/17	4	29.49	1	29.85	29.85	3	2,305	0.13%
2022/10/14	20.2	29.93	11.9	30.07	29.85	8.3	2,338	0.35%
2022/10/13	38.5	30.32	3.1	30.16	29.90	35.4	2,323	1.52%
2022/10/12	6.3	29.74	37	30.69	31.20	-30.7	2,319	-1.32%
2022/10/11	34.6	30.44	4	30.35	30.00	30.6	2,321	1.32%
2022/09/28	45.3	30.68	20	30.55	30.30	25.3	2,302	1.10%
2022/09/27	47	31.52	1	31.90	31.40	46	2,310	1.99%
2022/09/26	39.3	31.58	31	31.54	31.60	8.3	2,316	0.36%
2022/09/23	57.1	32.55	54.7	32.60	32.20	2.4	2,336	0.10%
2022/09/22	132	33.20	29.4	33.28	33.10	102.6	2,344	4.38%	大買/鉅額交易
2022/09/21	70.1	33.41	18	33.40	33.20	52.1	2,345	2.22%
2022/09/20	63	33.72	21.1	33.75	33.85	41.9	2,358	1.78%
2022/09/19	73	33.14	8	33.20	33.25	65	2,378	2.73%
2022/09/16	71.1	33.83	1	33.60	33.30	70.1	2,394	2.93%
2022/09/15	64	34.23	23.5	34.15	34.15	40.5	2,401	1.69%
2022/09/14	17.1	34.11	19	34.43	34.40	-1.9	2,456	-0.08%
2022/09/13	35.6	34.21	81.5	34.39	34.55	-46	2,477	-1.86%
2022/09/12	7.6	33.82	264.2	33.66	34.05	-256.6	2,433	-10.55%	大賣/鉅額交易
2022/09/08	2	31.83	56	32.05	32.15	-54	2,345	-2.30%
2022/09/07	55.2	31.65	6	31.58	31.60	49.2	2,367	2.08%
2022/09/06	80.4	32.54	9	32.48	32.35	71.4	2,364	3.02%
2022/09/05	1	32.85	4.4	32.82	32.75	-3.4	2,378	-0.14%
2022/09/02	21.1	32.90	81	33.01	32.90	-59.9	2,404	-2.49%
2022/09/01	76	33.29	5.2	33.37	33.25	70.8	2,405	2.94%
2022/08/31	64.1	33.62	171.1	33.65	33.90	-107	2,394	-4.47%	大賣/鉅額交易
2022/08/30	20	32.93	52	33.00	33.10	-32	2,320	-1.38%
2022/08/29	131	32.65	15	32.70	32.85	116	2,325	4.99%	大買/鉅額交易
2022/08/26	3.4	33.30	159.1	33.27	33.30	-155.7	2,321	-6.71%	大賣/鉅額交易
2022/08/25	11	33.04	76	33.02	33.10	-65	2,330	-2.79%
2022/08/24	14.1	32.88	158	32.81	32.75	-143.9	2,335	-6.16%	大賣/鉅額交易
2022/08/23	58	33.16	24	33.31	32.95	34	2,360	1.44%
2022/08/22	7	32.49	22.3	32.83	33.15	-15.3	2,394	-0.64%
2022/08/19	28	32.57	8	32.79	32.80	20	2,393	0.84%
2022/08/18	74.1	32.69	3	32.72	32.75	71.1	2,400	2.96%
2022/08/17	11.1	32.87	5.1	33.00	33.00	6	2,416	0.25%
2022/08/16	53	32.94	4	32.94	32.80	49	2,437	2.01%
2022/08/15	72.2	32.86	20	32.93	32.85	52.2	2,450	2.13%
2022/08/12	0	0.00	49	32.74	32.80	-49	2,472	-1.98%
2022/08/11	7	32.31	113	32.44	32.30	-106	2,486	-4.26%	大賣/鉅額交易
2022/08/10	12	32.27	106.1	32.09	32.20	-94.1	2,506	-3.75%	大賣/
2022/08/09	0	0.00	7.1	31.52	31.80	-7.1	2,505	-0.28%
2022/08/08	13.1	31.17	13	31.48	31.55	0.1	2,539	0.00%
2022/08/05	32	31.40	2	31.35	31.45	30	2,564	1.17%
2022/08/04	93.4	31.28	15	31.18	31.10	78.4	2,676	2.93%
2022/08/03	65	31.60	5	31.58	31.55	60	2,734	2.19%
2022/08/02	97.1	31.66	2	31.68	31.80	95.1	2,857	3.33%
2022/08/01	76	32.03	9	31.88	32.15	67	2,959	2.26%
2022/07/29	113	32.25	0	0.00	32.10	113	3,101	3.64%	大買/鉅額交易
2022/07/28	146.1	32.15	33	32.24	32.30	113.1	3,184	3.55%	大買/鉅額交易
2022/07/27	47.1	33.23	439	33.27	33.30	-391.9	3,485	-11.24%	大賣/鉅額交易
2022/07/26	50	33.48	13	33.42	33.35	37	3,887	0.95%
2022/07/25	34	33.45	234	33.55	33.80	-200	4,016	-4.98%	大賣/鉅額交易
2022/07/22	166.1	34.13	136	34.12	34.00	30.1	4,442	0.68%	大買/大賣/
2022/07/21	89.1	33.59	20	33.83	33.65	69.1	4,689	1.47%
2022/07/20	53	33.90	92.1	33.76	33.65	-39.1	5,300	-0.74%
2022/07/19	34.4	33.50	81	33.67	33.55	-46.6	7,249	-0.64%
2022/07/18	9	32.69	40	33.02	33.20	-31	7,719	-0.40%
2022/07/15	12.1	32.34	30.1	32.56	32.60	-18.1	7,741	-0.23%
2022/07/14	2	31.70	16	32.26	32.40	-14	7,785	-0.18%
2022/07/13	1.1	31.75	31	31.85	31.80	-29.9	7,918	-0.38%
2022/07/12	29.3	31.67	9	31.43	31.30	20.3	8,170	0.25%
2022/07/11	65	32.32	61	32.26	32.15	4	8,587	0.05%
2022/07/08	45	32.85	15	32.85	32.70	30	9,235	0.32%
2022/07/07	29	32.39	105	32.66	32.85	-76	9,251	-0.82%	大賣/
2022/07/06	73	32.55	31	32.64	32.50	42	9,367	0.45%
2022/07/05	33	32.89	115	33.12	32.95	-82	9,618	-0.85%	大賣/
2022/07/04	36.1	32.23	14	32.33	32.25	22.1	9,662	0.23%
2022/07/01	57.1	32.53	62.1	32.76	32.15	-5	9,716	-0.05%
2022/06/30	37	32.66	56	32.72	32.35	-19	9,846	-0.19%
2022/06/29	105.2	33.16	30	33.37	33.10	75.2	9,917	0.76%	大買/
2022/06/28	97.3	33.57	14	33.58	33.55	83.3	9,906	0.84%
2022/06/27	21	33.25	80.7	33.42	33.40	-59.7	9,899	-0.60%
2022/06/24	18	32.53	55	32.70	32.70	-37	9,862	-0.38%
2022/06/23	34	32.26	19	32.05	32.00	15	9,845	0.15%
2022/06/22	418	31.78	424	31.74	31.60	-6	9,861	-0.06%	大買/大賣/
2022/06/21	45	32.30	77	32.52	32.50	-32	9,805	-0.33%
2022/06/20	95.1	32.67	102.1	32.93	32.50	-7	9,776	-0.07%	大賣/
2022/06/17	77.3	33.28	12	33.15	33.10	65.3	9,755	0.67%
2022/06/16	168	34.08	14	34.04	33.65	154	9,729	1.58%	大買/鉅額交易
2022/06/15	31	34.41	44	34.24	34.25	-13	9,734	-0.13%
2022/06/14	48.1	33.88	72	34.11	34.05	-23.9	9,741	-0.25%
2022/06/13	63	34.50	6	34.44	34.35	57	9,752	0.58%
2022/06/10	29	35.29	56	35.34	35.30	-27	9,750	-0.28%
2022/06/09	33	35.54	47.1	35.71	35.70	-14.1	9,786	-0.14%
2022/06/08	53.1	35.69	27	35.65	35.55	26.1	9,781	0.27%
2022/06/07	25	35.26	43	35.44	35.45	-18	9,780	-0.18%
2022/06/06	11	35.23	33	35.42	35.40	-22	9,782	-0.23%
2022/06/02	57	35.29	3	35.17	35.30	54	9,816	0.55%
2022/06/01	61.1	35.32	9	35.28	35.20	52	9,860	0.53%
2022/05/31	7	35.31	58.3	35.42	35.30	-51.3	9,855	-0.52%
2022/05/30	36	35.38	103.2	35.29	35.30	-67.2	9,839	-0.68%	大賣/
2022/05/27	40.1	34.96	49	35.10	35.00	-8.9	9,804	-0.09%
2022/05/26	45	34.75	7.1	34.82	34.90	37.9	9,805	0.39%
2022/05/25	27.2	34.62	40.8	34.81	34.75	-13.6	9,818	-0.14%
2022/05/24	36	34.59	22.2	34.84	34.40	13.9	9,869	0.14%
2022/05/23	27.5	34.90	20.9	34.92	34.85	6.6	9,846	0.07%
2022/05/20	55	34.83	58.1	34.74	34.75	-3.1	9,862	-0.03%
2022/05/19	27.1	34.13	20	34.32	34.50	7.1	9,847	0.07%
2022/05/18	9	34.63	7.1	34.78	34.80	1.9	9,829	0.02%
2022/05/17	23	34.45	31	34.47	34.50	-8	9,817	-0.08%
2022/05/16	4.2	34.23	42	34.30	34.20	-37.9	9,829	-0.39%
2022/05/13	35	33.78	86.1	33.84	33.80	-51.1	9,815	-0.52%
2022/05/12	126.4	33.82	56	34.03	33.30	70.4	9,833	0.72%	大買/
2022/05/11	54.1	34.91	8	34.84	34.80	46.1	9,794	0.47%
2022/05/10	116.1	35.08	65.4	35.16	35.20	50.7	9,887	0.51%	大買/
2022/05/09	151	36.51	81	36.51	35.85	70	9,916	0.71%	大買/
2022/05/06	134	37.15	293	37.29	37.00	-159	9,878	-1.61%	大買/大賣/鉅額交易
2022/05/05	207.7	37.54	161	37.48	37.15	46.6	9,778	0.48%	大買/大賣/
2022/05/04	436.3	37.49	271.5	37.63	37.45	164.8	9,699	1.70%	大買/大賣/鉅額交易
2022/05/03	454	38.78	612.1	38.95	38.30	-158.1	9,437	-1.67%	大買/大賣/鉅額交易
2022/04/29	189.7	38.24	126	38.16	38.00	63.7	9,039	0.70%	大買/大賣/
2022/04/28	699.5	38.51	435	38.42	37.80	264.5	8,910	2.97%	大買/大賣/鉅額交易
2022/04/27	461	37.36	659.4	37.90	37.90	-198.3	8,463	-2.34%	大買/大賣/鉅額交易
2022/04/26	1,235.3	39.08	663.3	39.40	37.45	571.9	8,162	7.01%	大買/大賣/鉅額交易
2022/04/25	2,529.8	41.77	2,642.2	42.00	39.40	-112.4	7,560	-1.49%	大買/大賣/鉅額交易
2022/04/22	77	39.43	626.6	40.20	40.45	-549.6	5,563	-9.88%	大賣/鉅額交易
2022/04/21	56.6	37.09	9.5	36.96	36.80	47.1	5,109	0.92%
2022/04/20	105	37.09	119	37.18	37.00	-14	5,109	-0.27%	大買/大賣/
2022/04/19	210	37.54	185.2	37.61	37.10	24.9	5,200	0.48%	大買/大賣/
2022/04/18	372.3	37.60	345.1	37.50	37.05	27.2	5,156	0.53%	大買/大賣/
2022/04/15	669	38.77	454	38.81	37.50	215	5,031	4.27%	大買/大賣/鉅額交易
2022/04/14	428.4	38.96	774.9	38.86	39.40	-346.5	4,863	-7.12%	大買/大賣/鉅額交易
2022/04/13	62	37.27	46	37.14	37.10	16	4,329	0.37%
2022/04/12	261	37.40	256	37.36	37.30	5	4,532	0.11%	大買/大賣/
2022/04/11	480.5	37.62	384.3	37.61	37.55	96.2	4,599	2.09%	大買/大賣/
2022/04/08	52.1	36.62	66.2	36.73	36.75	-14.1	4,596	-0.31%
2022/04/07	40.1	36.33	11	36.20	36.05	29.1	5,033	0.58%
2022/04/06	110	37.25	110.1	37.20	37.10	-0.1	5,589	0.00%	大買/大賣/
2022/04/01	126.2	36.62	99	36.64	36.55	27.2	5,463	0.50%	大買/
2022/03/31	34	36.74	35	36.56	36.35	-1	5,389	-0.02%
2022/03/30	27	36.71	27	36.68	36.60	0	5,405	0.00%
2022/03/29	45.2	36.56	34	36.52	36.60	11.2	5,414	0.21%
2022/03/28	58.5	36.50	66	36.57	36.60	-7.5	5,425	-0.14%
2022/03/25	83	37.13	65	36.96	36.85	18	5,428	0.33%
2022/03/24	46	36.92	10.1	36.98	36.95	35.9	5,382	0.67%
2022/03/23	141.1	36.93	4	37.11	36.75	137.1	5,372	2.55%	大買/鉅額交易
2022/03/22	131	36.67	16.6	36.75	36.75	114.4	5,353	2.14%	大買/鉅額交易
2022/03/21	139.2	36.46	17.3	36.52	36.40	122	5,329	2.29%	大買/鉅額交易
2022/03/18	116	36.16	33.6	36.23	36.30	82.4	5,327	1.55%	大買/
2022/03/17	33	36.01	43.9	36.06	36.05	-10.9	5,304	-0.21%
2022/03/16	26	35.30	71	35.45	35.45	-45	5,289	-0.85%
2022/03/15	47.2	35.71	3	35.73	35.60	44.2	5,281	0.84%
2022/03/14	63	36.34	95	36.08	36.05	-32	5,281	-0.61%
2022/03/11	21.2	36.35	0	0.00	36.30	21.2	5,256	0.40%
2022/03/10	2	36.40	39.1	36.58	36.75	-37.1	5,255	-0.71%
2022/03/09	1	35.70	21	35.85	35.70	-20	5,241	-0.38%
2022/03/08	19	35.73	13.7	35.72	35.60	5.3	5,241	0.10%
2022/03/07	59.2	36.03	2	35.98	35.90	57.2	5,209	1.10%
2022/03/04	26.2	36.96	6.1	36.94	36.90	20.1	5,177	0.39%
2022/03/03	0	0.00	28.1	37.24	37.30	-28.1	5,200	-0.54%
2022/03/02	12	36.98	29.1	36.95	37.00	-17.1	5,230	-0.33%
2022/03/01	13.1	36.87	69	36.74	36.90	-55.9	5,232	-1.07%
2022/02/25	74	36.28	107	36.26	36.10	-33	5,241	-0.63%	大賣/
2022/02/24	79.2	36.49	63	36.19	36.25	16.2	5,260	0.31%
2022/02/23	11	36.91	8	36.98	37.00	3	5,234	0.06%
2022/02/22	44.2	36.96	67	36.93	36.80	-22.8	5,271	-0.43%
2022/02/21	58.4	37.55	24	37.42	37.50	34.4	5,262	0.65%
2022/02/18	9.1	37.14	12	37.27	37.30	-2.9	5,330	-0.05%
2022/02/17	27.7	37.24	104	37.31	37.30	-76.3	5,402	-1.41%	大賣/
2022/02/16	6	37.21	225	37.16	37.20	-219	5,461	-4.01%	大賣/鉅額交易
2022/02/15	53	36.89	5	36.87	36.80	48	5,516	0.87%
2022/02/14	35	36.65	10	36.75	36.80	25	5,640	0.44%
2022/02/11	91	37.13	18	37.12	37.05	73	5,876	1.24%
2022/02/10	86	37.62	135	37.72	37.50	-49	6,285	-0.78%	大賣/
2022/02/09	184.2	36.84	18	37.00	37.10	166.2	6,297	2.64%	大買/鉅額交易
2022/02/08	98.1	37.05	27	37.10	37.05	71.1	6,833	1.04%
2022/02/07	24.1	37.01	68	37.24	37.35	-43.9	6,832	-0.64%
2022/01/26	8	36.28	105	36.39	36.45	-97	6,797	-1.43%	大賣/
2022/01/25	27.1	36.47	8	36.40	36.40	19.1	6,837	0.28%
2022/01/24	19.1	36.78	16	36.86	36.85	3.1	6,849	0.05%
2022/01/21	43.2	37.62	18	37.54	37.35	25.2	6,956	0.36%
2022/01/20	9.1	37.90	53.2	38.06	38.10	-44.1	6,971	-0.63%
2022/01/19	27	37.69	54	37.56	37.70	-27	7,020	-0.38%
2022/01/18	37	38.09	24.1	37.96	37.90	13	7,211	0.18%
2022/01/17	21.1	38.26	8	38.25	38.20	13.1	7,184	0.18%
2022/01/14	49.2	38.23	25.1	38.37	38.30	24.1	7,221	0.33%
2022/01/13	66	39.07	22	39.05	39.00	44	7,230	0.61%
2022/01/12	91.1	39.51	159.1	39.57	39.70	-68	7,212	-0.94%	大賣/
2022/01/11	43.2	38.76	997.2	38.45	38.80	-954	7,209	-13.23%	大賣/鉅額交易
2022/01/10	163.2	39.67	138.1	39.57	39.35	25.1	7,340	0.34%	大買/大賣/
2022/01/07	217.2	40.27	173	40.60	39.45	44.2	7,249	0.61%	大買/大賣/
2022/01/06	105.4	40.04	60.2	40.10	40.15	45.2	7,005	0.64%	大買/
2022/01/05	139	40.77	281.6	40.67	40.30	-142.6	6,914	-2.06%	大買/大賣/鉅額交易
2022/01/04	83.2	40.12	146	40.37	40.55	-62.8	6,715	-0.94%	大賣/
2022/01/03	208.2	40.46	150.1	40.56	40.30	58.2	6,525	0.89%	大買/大賣/
2021/12/30	680.8	40.43	388.2	40.24	40.50	292.6	6,279	4.66%	大買/大賣/鉅額交易
2021/12/29	881.3	39.66	423.2	39.51	40.55	458	5,802	7.89%	大買/大賣/鉅額交易
2021/12/28	40.2	37.29	70	37.37	37.35	-29.8	5,204	-0.57%
2021/12/27	26.1	37.30	17.1	37.26	37.25	9	5,213	0.17%
2021/12/24	9.1	37.23	34	37.26	37.15	-24.9	5,269	-0.47%
2021/12/23	15	37.00	43.2	37.05	37.05	-28.2	5,283	-0.53%
2021/12/22	14.2	36.85	21	36.86	36.85	-6.8	5,318	-0.13%
2021/12/21	3	36.68	42	36.58	36.75	-39	5,332	-0.73%
2021/12/20	10	36.21	12.1	36.36	36.25	-2	5,364	-0.04%
2021/12/17	0	0.00	21	36.25	36.55	-21	5,422	-0.39%
2021/12/16	45	36.37	96.1	36.34	36.25	-51.1	5,437	-0.94%
2021/12/15	18	36.26	0.1	36.35	36.30	17.9	5,516	0.32%
2021/12/14	54	36.35	4.1	36.40	36.20	50	5,657	0.88%
2021/12/13	20.1	36.60	21	36.59	36.75	-1	5,851	-0.02%
2021/12/10	10.2	36.67	20	36.74	36.80	-9.8	6,028	-0.16%
2021/12/09	76	36.65	56	36.84	36.60	20	6,561	0.30%
2021/12/08	9.9	36.64	73	36.69	36.70	-63.1	6,695	-0.94%
2021/12/07	20.1	36.37	3.1	36.55	36.50	17	6,850	0.25%
2021/12/06	5	36.30	21	36.53	36.70	-16	6,893	-0.23%
2021/12/03	10	36.34	33.2	36.44	36.45	-23.2	6,912	-0.34%
2021/12/02	11	36.21	10	36.18	36.15	1	6,918	0.01%
2021/12/01	4.2	36.07	6.1	36.07	36.25	-1.8	6,911	-0.03%
2021/11/30	30.1	36.19	8	36.36	36.05	22.1	6,912	0.32%
2021/11/29	47.1	36.06	29.1	36.15	36.10	18	6,886	0.26%
2021/11/26	34	36.52	36	36.53	36.50	-2	6,861	-0.03%
2021/11/25	18.1	36.85	25	36.80	36.80	-6.9	6,827	-0.10%
2021/11/24	37	36.92	67	36.99	36.95	-30	6,819	-0.44%
2021/11/23	112	36.91	136	36.80	36.50	-24	6,805	-0.35%	大買/大賣/
2021/11/22	136.2	36.67	117	36.67	36.70	19.2	6,782	0.28%	大買/大賣/
2021/11/19	75.4	36.95	46.1	36.98	36.95	29.3	6,748	0.43%
2021/11/18	71.1	37.04	97	37.28	37.15	-25.9	6,741	-0.38%
2021/11/17	135	37.07	45.1	37.17	37.05	89.9	6,718	1.34%	大買/
2021/11/16	181.2	37.44	88	37.34	37.20	93.2	6,654	1.40%	大買/
2021/11/15	89.1	37.74	68	37.89	37.75	21.1	6,598	0.32%
2021/11/12	65	38.03	35	38.14	37.90	30	6,544	0.46%
2021/11/11	119.1	38.27	107	38.40	38.00	12.1	6,495	0.19%	大買/大賣/
2021/11/10	289.1	38.84	189.2	38.97	38.60	99.8	6,392	1.56%	大買/大賣/
2021/11/09	332.4	38.37	387.4	38.45	39.30	-55	6,157	-0.89%	大買/大賣/
2021/11/08	237.4	38.08	193.2	38.11	37.65	44.2	5,693	0.78%	大買/大賣/
2021/11/05	728.2	38.54	681.3	38.52	38.25	46.9	5,568	0.84%	大買/大賣/
2021/11/04	60.1	37.04	333	37.16	37.10	-272.9	4,944	-5.52%	大賣/鉅額交易
2021/11/03	40	36.53	5.3	36.54	36.55	34.7	4,885	0.71%
2021/11/02	139.1	36.54	38	36.67	36.35	101.1	4,893	2.07%	大買/鉅額交易
2021/11/01	400.2	36.67	96	36.79	36.60	304.2	4,862	6.26%	大買/鉅額交易
2021/10/29	210	37.20	537.2	36.93	36.80	-327.2	4,802	-6.81%	大買/大賣/鉅額交易
2021/10/28	85.1	36.78	115	36.87	36.80	-29.9	4,658	-0.64%	大賣/
2021/10/27	136.1	36.79	69.3	36.79	36.80	66.8	4,625	1.44%	大買/
2021/10/26	370	37.66	332.1	37.55	37.30	37.9	4,573	0.83%	大買/大賣/
2021/10/25	25.1	36.57	32	36.53	36.65	-6.9	4,349	-0.16%
2021/10/22	76.1	36.31	31	36.20	36.20	45.1	4,385	1.03%
2021/10/21	92.3	37.09	38	37.10	36.60	54.3	4,386	1.24%
2021/10/20	84	37.58	43	37.71	37.50	41	4,448	0.92%
2021/10/19	218	37.61	264	37.75	37.55	-46	4,496	-1.02%	大買/大賣/
2021/10/18	412.1	37.77	337.1	37.84	37.55	75	4,388	1.71%	大買/大賣/
2021/10/15	21	36.23	112	36.56	36.65	-91	4,222	-2.16%	大賣/
2021/10/14	65	36.06	56	36.21	35.80	9	4,242	0.21%
2021/10/13	82.1	36.12	71	36.04	35.50	11.1	4,267	0.26%
2021/10/12	48	35.84	37	35.76	35.65	11	4,307	0.26%
2021/10/08	34	36.22	15	36.27	36.30	19	4,480	0.42%
2021/10/07	27	36.35	54	36.33	36.30	-27	4,701	-0.57%
2021/10/06	60.1	36.16	20	36.09	36.05	40.1	4,844	0.83%
2021/10/05	45	35.59	24	35.70	35.95	21	4,993	0.42%
2021/10/04	77.2	35.88	92.4	35.69	35.60	-15.3	5,044	-0.30%
2021/10/01	201.3	36.86	33	36.34	36.35	168.3	5,064	3.32%	大買/鉅額交易
2021/09/30	41.1	37.52	62.1	37.82	37.65	-21	5,040	-0.42%
2021/09/29	187.1	37.52	21	37.57	37.40	166.1	5,070	3.28%	大買/鉅額交易
2021/09/28	130.1	38.43	23	38.43	38.40	107.1	5,081	2.11%	大買/鉅額交易
2021/09/27	16	38.93	166	39.03	39.05	-150	5,171	-2.90%	大賣/鉅額交易
2021/09/24	172	38.71	402	38.44	38.30	-230	5,240	-4.39%	大買/大賣/鉅額交易
2021/09/23	37	38.22	48	38.24	38.25	-11	5,235	-0.21%
2021/09/22	195	37.80	158	37.91	37.90	37	5,259	0.70%	大買/大賣/
2021/09/17	402	39.20	134	38.94	38.65	268	5,216	5.14%	大買/大賣/鉅額交易
2021/09/16	278	39.32	674.1	39.54	39.80	-396.1	5,160	-7.68%	大買/大賣/鉅額交易
2021/09/15	350.1	39.30	364.1	39.30	38.85	-14	5,037	-0.28%	大買/大賣/
2021/09/14	885.1	39.66	862.2	39.96	39.30	22.9	4,911	0.47%	大買/大賣/
2021/09/13	132.1	38.47	221.1	38.66	38.85	-89	4,419	-2.01%	大買/大賣/
2021/09/10	254	38.06	265.4	37.88	38.10	-11.4	4,348	-0.26%	大買/大賣/
2021/09/09	165	36.36	108	36.47	36.95	57	4,228	1.35%	大買/大賣/
2021/09/08	109	36.52	109	36.50	36.75	0	4,204	0.00%	大買/大賣/
2021/09/07	8	36.79	55	36.88	37.00	-47	4,275	-1.10%
2021/09/06	56	36.69	82	36.60	36.45	-26	4,356	-0.60%
2021/09/03	3	36.73	85	36.90	36.90	-82	4,468	-1.84%
2021/09/02	87.1	36.78	15	36.60	36.50	72.1	4,624	1.56%
2021/09/01	70	36.91	33	36.93	37.00	37	4,986	0.74%
2021/08/31	99	36.55	81	36.81	36.70	18	5,152	0.35%
2021/08/30	29	36.71	42	36.78	36.80	-13	5,372	-0.24%
2021/08/27	56	36.68	103	36.70	36.60	-47	5,547	-0.85%	大賣/
2021/08/26	200.2	36.59	57	36.70	36.50	143.2	5,786	2.47%	大買/鉅額交易
2021/08/25	123.2	36.43	86	36.56	36.55	37.2	5,970	0.62%	大買/
2021/08/24	139.1	36.14	170.1	36.21	36.20	-31.1	6,093	-0.51%	大買/大賣/
2021/08/23	94.2	35.58	10	35.49	35.60	84.2	6,195	1.36%
2021/08/20	128.1	34.98	65	35.04	35.00	63.1	6,302	1.00%	大買/
2021/08/19	174.2	35.57	21	35.41	35.40	153.2	6,407	2.39%	大買/鉅額交易
2021/08/18	245	35.52	60	36.06	36.20	185	6,524	2.84%	大買/鉅額交易
2021/08/17	233.1	35.79	48.1	35.70	35.35	185	6,722	2.75%	大買/鉅額交易
2021/08/16	281.1	35.25	11	35.43	35.05	270.1	7,058	3.83%	大買/鉅額交易
2021/08/13	49.1	35.88	34.5	35.96	35.80	14.6	7,418	0.20%
2021/08/12	117.3	36.36	84	36.30	36.35	33.3	7,688	0.43%	大買/
2021/08/11	40.2	36.81	24.6	36.78	36.40	15.6	8,155	0.19%
2021/08/10	217.1	37.28	173	36.97	36.75	44.1	8,130	0.54%	大買/大賣/
2021/08/09	74	37.62	106	37.57	37.55	-32	8,235	-0.39%	大賣/
2021/08/06	104	38.07	70	38.03	38.00	34	8,329	0.41%	大買/
2021/08/05	116.1	38.29	106	38.22	38.20	10.1	8,488	0.12%	大買/大賣/
2021/08/04	54.1	38.60	21	38.59	38.60	33.1	8,742	0.38%
2021/08/03	82	38.67	6	38.80	38.55	76	9,043	0.84%
2021/08/02	88.1	38.78	81	38.93	38.95	7.1	9,145	0.08%
2021/07/30	5	39.00	16	38.83	38.80	-11	9,248	-0.12%
2021/07/29	103.1	38.58	38	38.66	38.70	65.1	9,396	0.69%	大買/
2021/07/28	113.4	38.34	57	38.27	38.25	56.4	9,677	0.58%	大買/
2021/07/27	49.3	39.39	46	39.53	39.20	3.3	9,954	0.03%
2021/07/26	284.3	40.71	27.2	40.59	40.50	257.1	10,278	2.50%	大買/鉅額交易
2021/07/23	102	41.30	145.3	41.43	41.25	-43.3	10,812	-0.40%	大買/大賣/
2021/07/22	6	40.87	288.2	41.02	41.00	-282.2	11,246	-2.51%	大賣/鉅額交易
2021/07/21	188.4	40.58	57	40.56	40.25	131.4	11,639	1.13%	大買/鉅額交易
2021/07/20	96.1	41.23	57.5	41.31	41.05	38.6	11,724	0.33%
2021/07/19	67.2	41.73	57.1	41.83	41.85	10.1	11,757	0.09%
2021/07/16	99	42.11	61.1	42.29	42.25	37.9	11,989	0.32%
2021/07/15	484	42.56	95.1	42.67	42.50	388.9	12,058	3.23%	大買/鉅額交易
2021/07/14	200.1	42.10	595.2	42.41	43.00	-395.1	12,171	-3.25%	大買/大賣/鉅額交易
2021/07/13	181	41.66	154.4	42.06	41.45	26.6	12,287	0.22%	大買/大賣/
2021/07/12	132.1	41.70	276.3	41.73	41.60	-144.2	12,409	-1.16%	大買/大賣/鉅額交易
2021/07/09	129	41.23	203.2	41.18	41.00	-74.2	12,451	-0.60%	大買/大賣/
2021/07/08	49.3	40.98	218.1	41.20	41.30	-168.8	12,446	-1.36%	大賣/鉅額交易
2021/07/07	68.2	40.93	43	40.91	41.00	25.2	12,480	0.20%
2021/07/06	150.4	41.31	107	41.30	41.40	43.4	12,561	0.35%	大買/大賣/
2021/07/05	90.1	41.00	33	41.10	41.05	57.1	12,640	0.45%
2021/07/02	118	41.09	97	41.14	40.75	21	12,634	0.17%	大買/
2021/07/01	103	40.84	230	40.58	40.45	-127	12,585	-1.01%	大買/大賣/鉅額交易
2021/06/30	83	40.51	157.1	40.69	40.50	-74.1	12,575	-0.59%	大賣/
2021/06/29	58.1	40.32	25.3	40.36	40.05	32.8	12,571	0.26%
2021/06/28	60	40.37	71.1	40.42	40.40	-11.1	12,561	-0.09%
2021/06/25	80.1	40.75	100.2	41.06	40.50	-20.1	12,563	-0.16%
2021/06/24	67.2	40.40	196	40.55	40.70	-128.8	12,537	-1.03%	大賣/鉅額交易
2021/06/23	6	39.43	67	39.61	39.65	-61	12,521	-0.49%
2021/06/22	50.1	39.09	38.2	38.98	38.90	11.9	12,490	0.10%
2021/06/21	228.2	39.14	125	39.02	38.80	103.2	12,473	0.83%	大買/大賣/鉅額交易
2021/06/18	54.1	39.86	11	39.89	40.00	43.1	12,412	0.35%
2021/06/17	37	39.95	27	39.99	40.10	10	12,439	0.08%
2021/06/16	121	40.11	38	40.15	39.90	83	12,472	0.67%	大買/
2021/06/15	169.2	40.35	46	40.59	40.25	123.2	12,401	0.99%	大買/鉅額交易
2021/06/11	232.1	40.82	169	40.70	40.50	63.1	12,351	0.51%	大買/大賣/
2021/06/10	355	41.23	130	41.20	41.05	225	12,266	1.83%	大買/大賣/鉅額交易
2021/06/09	443.4	41.72	543.1	41.80	41.85	-99.7	12,136	-0.82%	大買/大賣/
2021/06/08	195	41.38	64.4	41.64	41.10	130.6	11,819	1.10%	大買/鉅額交易
2021/06/07	176.1	41.25	170	41.44	41.70	6.1	11,738	0.05%	大買/大賣/
2021/06/04	406.1	41.36	219	41.54	41.10	187.1	11,522	1.62%	大買/大賣/鉅額交易
2021/06/03	432	41.07	172.2	41.24	41.85	259.9	11,368	2.29%	大買/大賣/鉅額交易
2021/06/02	566.1	41.14	104.1	41.06	40.40	462	11,158	4.14%	大買/大賣/鉅額交易
2021/06/01	164	40.54	132.4	40.92	41.30	31.6	10,980	0.29%	大買/大賣/
2021/05/31	273.3	40.75	112.6	40.85	40.50	160.7	10,899	1.47%	大買/大賣/鉅額交易
2021/05/28	190.1	40.09	34.2	40.13	40.20	155.9	10,819	1.44%	大買/鉅額交易
2021/05/27	508	40.28	76.1	40.39	40.00	431.9	10,778	4.01%	大買/鉅額交易
2021/05/26	221	40.13	258.1	40.38	40.55	-37	10,851	-0.34%	大買/大賣/
2021/05/25	485.4	40.25	154.1	40.59	39.95	331.3	10,734	3.09%	大買/大賣/鉅額交易
2021/05/24	592.5	41.17	195.3	41.35	40.75	397.2	10,541	3.77%	大買/大賣/鉅額交易
2021/05/21	543	40.21	216.2	40.36	40.00	326.8	10,210	3.20%	大買/大賣/鉅額交易
2021/05/20	649.2	38.65	160.2	39.01	38.95	489	9,842	4.97%	大買/大賣/鉅額交易
2021/05/19	536	39.12	124.2	39.08	39.20	411.8	9,581	4.30%	大買/大賣/鉅額交易
2021/05/18	3	36.65	34.4	36.70	36.70	-31.4	9,141	-0.34%
2021/05/17	315.2	34.20	83	33.88	33.40	232.2	9,164	2.53%	大買/鉅額交易
2021/05/14	152	35.53	55.1	35.20	35.30	96.9	9,011	1.08%	大買/
2021/05/13	749	35.33	118.2	35.27	35.40	630.8	8,895	7.09%	大買/大賣/鉅額交易
2021/05/12	827.8	37.42	112.6	36.28	36.20	715.2	8,736	8.19%	大買/大賣/鉅額交易
2021/05/11	211.1	39.41	202.1	39.21	38.30	9	8,460	0.11%	大買/大賣/
2021/05/10	44.1	41.23	93.2	41.16	40.90	-49.1	8,190	-0.60%
2021/05/07	89	40.34	88.5	40.79	41.10	0.5	8,110	0.01%
2021/05/06	120.2	40.58	158.2	40.64	40.50	-38	8,015	-0.47%	大買/大賣/
2021/05/05	199.4	40.96	390.3	40.43	40.75	-190.9	7,891	-2.42%	大買/大賣/鉅額交易
2021/05/04	279	41.85	305.4	40.64	39.85	-26.3	7,635	-0.35%	大買/大賣/
2021/05/03	440.5	44.12	177.1	43.73	43.00	263.4	7,359	3.58%	大買/大賣/鉅額交易
2021/04/29	532.2	45.57	423.3	45.19	45.80	108.9	7,030	1.55%	大買/大賣/鉅額交易
2021/04/28	414	43.23	302.3	43.64	43.55	111.7	6,406	1.74%	大買/大賣/鉅額交易
2021/04/27	303.3	41.85	302.5	42.10	43.30	0.8	5,978	0.01%	大買/大賣/
2021/04/26	62.4	39.94	68.4	40.07	40.35	-6	5,595	-0.11%
2021/04/23	61.1	39.33	69	39.41	39.05	-7.9	5,497	-0.14%
2021/04/22	72.5	39.53	247.3	40.01	38.55	-174.8	5,533	-3.16%	大賣/鉅額交易
2021/04/21	33.1	40.18	155.2	40.08	40.45	-122.1	5,280	-2.31%	大賣/鉅額交易
2021/04/20	465.9	40.69	1,797	40.27	39.90	-1,331.1	5,180	-25.69%	大買/大賣/鉅額交易
2021/04/19	350.3	40.84	724	40.93	40.70	-373.7	4,958	-7.54%	大買/大賣/鉅額交易
2021/04/16	441.6	38.48	428.6	39.07	39.70	13	4,709	0.28%	大買/大賣/
2021/04/15	345.7	38.35	398.1	38.58	38.45	-52.4	4,509	-1.16%	大買/大賣/
2021/04/14	266	37.30	76	37.16	37.40	190	4,473	4.25%	大買/鉅額交易
2021/04/13	250.1	37.70	35.5	37.66	37.25	214.6	4,579	4.69%	大買/鉅額交易
2021/04/12	555.5	37.85	55	37.96	37.45	500.5	4,600	10.88%	大買/鉅額交易
2021/04/09	354	37.39	106	37.42	37.60	248	4,573	5.42%	大買/大賣/鉅額交易
2021/04/08	125	36.72	48.5	36.89	37.00	76.5	4,469	1.71%	大買/
2021/04/07	167.1	36.75	60	36.85	36.95	107.1	4,472	2.39%	大買/鉅額交易
2021/04/06	204	36.64	145.6	36.66	37.00	58.5	4,484	1.30%	大買/大賣/
2021/04/01	255	36.12	56	36.17	36.25	199	4,487	4.43%	大買/鉅額交易
2021/03/31	119	35.95	4	35.95	35.95	115	4,562	2.52%	大買/鉅額交易
2021/03/30	77	35.78	1	35.75	35.95	76	4,958	1.53%
2021/03/29	48	35.94	43	35.91	35.85	5	5,019	0.10%
2021/03/26	8	35.89	45.3	36.13	36.20	-37.3	5,178	-0.72%
2021/03/25	4	35.74	6	35.73	35.70	-2	5,165	-0.04%
2021/03/24	10.3	35.68	12	35.62	35.90	-1.7	5,159	-0.03%
2021/03/23	26	35.60	10	35.66	35.75	16	5,165	0.31%
2021/03/22	25	35.76	92	35.58	35.90	-67	5,179	-1.29%
2021/03/19	63.5	35.00	27	35.02	34.85	36.5	5,170	0.71%
2021/03/18	15	35.30	6	35.34	35.40	9	5,142	0.18%
2021/03/17	20.1	35.27	29	35.42	35.25	-8.9	5,161	-0.17%
2021/03/16	37	35.52	2	35.55	35.45	35	5,185	0.67%
2021/03/15	63	35.52	20	35.58	35.65	43	5,187	0.83%
2021/03/12	14	35.52	5	35.64	35.60	9	5,225	0.17%
2021/03/11	5.1	35.82	39	35.87	35.70	-33.9	5,334	-0.64%
2021/03/10	4	34.99	29	35.05	35.00	-25	5,422	-0.46%
2021/03/09	11	35.03	48	35.04	35.10	-37	5,552	-0.67%
2021/03/08	43	35.00	17	35.04	34.90	26	5,558	0.47%
2021/03/05	29	35.02	24	35.05	34.95	5	5,564	0.09%
2021/03/04	26	35.29	10	35.41	35.50	16	5,604	0.29%
2021/03/03	31	35.59	23	35.74	35.75	8	5,666	0.14%
2021/03/02	30	35.79	17	36.24	35.60	13	5,648	0.23%
2021/02/26	85	36.06	64.1	36.06	36.00	20.9	5,663	0.37%
2021/02/25	19	35.12	7	35.17	35.20	12	5,563	0.22%
2021/02/24	22	35.23	15	35.18	35.00	7	5,580	0.13%
2021/02/23	7.3	35.26	9	35.30	35.35	-1.7	5,566	-0.03%
2021/02/22	28.2	35.17	16	35.22	35.20	12.2	5,556	0.22%
2021/02/19	18	35.20	49.1	35.26	35.20	-31.1	5,648	-0.55%
2021/02/18	27	34.88	33	34.99	34.95	-6	5,675	-0.11%
2021/02/17	37	34.14	24	34.45	34.30	13	5,635	0.23%
2021/02/05	17	33.64	18.2	33.85	33.65	-1.2	5,607	-0.02%
2021/02/04	0	0.00	4	33.81	33.60	-4	5,643	-0.07%
2021/02/03	15.1	33.76	23	33.83	33.60	-7.9	5,717	-0.14%
2021/02/02	17	34.09	27	34.16	33.90	-10	5,737	-0.17%
2021/02/01	7	33.69	32	33.88	34.05	-25	5,755	-0.43%
2021/01/29	41	33.50	11	33.26	33.25	30	5,739	0.52%
2021/01/28	19	33.81	8	33.94	33.95	11	5,741	0.19%
2021/01/27	25.5	34.40	8	34.57	34.25	17.5	5,888	0.30%
2021/01/26	33	34.03	36	34.00	34.20	-3	5,892	-0.05%
2021/01/25	64	34.31	14	34.53	34.45	50	5,882	0.85%
2021/01/22	54.2	33.27	7	33.36	33.70	47.2	5,851	0.81%
2021/01/21	24	33.56	10	33.63	33.40	14	5,847	0.24%
2021/01/20	57.2	33.71	104	33.70	33.60	-46.8	5,863	-0.80%	大賣/
2021/01/19	48.3	34.62	53	34.49	34.50	-4.7	5,788	-0.08%
2021/01/18	18.2	34.53	30	34.69	34.90	-11.8	5,752	-0.21%
2021/01/15	165	35.68	75	35.68	35.15	90	5,701	1.58%	大買/
2021/01/14	24.7	36.24	4.6	36.37	36.25	20.1	5,586	0.36%
2021/01/13	22.5	36.50	44	36.62	36.30	-21.5	5,553	-0.39%
2021/01/12	124.5	36.62	128.5	36.53	36.25	-4	5,518	-0.07%	大買/大賣/
2021/01/11	208.8	37.41	65	37.24	37.25	143.8	5,427	2.65%	大買/鉅額交易
2021/01/08	99.1	37.98	54	37.91	37.90	45.1	5,352	0.84%
2021/01/07	85.4	38.01	90.1	38.07	38.15	-4.7	5,277	-0.09%
2021/01/06	73.2	37.70	97	37.76	37.15	-23.8	5,139	-0.46%
2021/01/05	48	37.54	78	37.42	37.80	-30	4,996	-0.60%
2021/01/04	71	36.59	139	36.93	37.20	-68	4,904	-1.39%	大賣/
2020/12/31	41.8	36.70	16	36.67	36.55	25.8	4,825	0.53%
2020/12/30	37	36.84	84.1	36.62	37.10	-47.1	4,785	-0.98%
2020/12/29	88	36.78	78.6	36.74	36.55	9.4	4,728	0.20%
2020/12/28	69.7	37.26	64	37.27	37.20	5.7	4,669	0.12%
2020/12/25	68.4	38.02	84.6	37.97	37.70	-16.2	4,564	-0.36%
2020/12/24	310	38.08	272.2	38.20	38.05	37.8	4,446	0.85%	大買/大賣/
2020/12/23	55.5	36.61	37	36.85	36.90	18.5	4,039	0.46%
2020/12/22	137	36.69	107	36.67	36.25	30	4,013	0.75%	大買/大賣/
2020/12/21	52	35.68	44	35.83	36.10	8	3,927	0.20%
2020/12/18	35	35.72	6	35.78	35.80	29	3,972	0.73%
2020/12/17	7	35.86	15	35.94	35.90	-8	4,029	-0.20%
2020/12/16	15.1	35.65	19.4	35.62	35.75	-4.3	4,272	-0.10%
2020/12/15	53	35.55	21	35.71	35.35	32	4,342	0.74%
2020/12/14	45	35.59	62	35.67	35.65	-17	4,326	-0.39%
2020/12/11	60.5	35.48	57	35.40	35.40	3.5	4,345	0.08%
2020/12/10	22.1	35.92	109	36.11	35.85	-86.9	4,496	-1.93%	大賣/
2020/12/09	15	35.72	40	35.67	35.75	-25	4,555	-0.55%
2020/12/08	20.1	35.91	63.4	35.87	35.70	-43.3	4,620	-0.94%
2020/12/07	101	36.24	94	36.34	36.35	7	4,609	0.15%	大買/
2020/12/04	75.3	35.92	81	35.83	36.10	-5.7	4,518	-0.13%
2020/12/03	43	35.23	144	35.45	35.20	-101	4,442	-2.27%	大賣/鉅額交易
2020/12/02	30	34.64	33	34.72	34.65	-3	4,524	-0.07%
2020/12/01	96	34.46	88	34.69	34.90	8	4,547	0.18%
2020/11/30	102	35.14	45	35.17	34.80	57	4,538	1.26%	大買/
2020/11/27	81	35.75	46.3	35.85	35.60	34.7	4,547	0.76%
2020/11/26	17	35.33	11.6	35.33	35.50	5.4	4,467	0.12%
2020/11/25	46	35.30	101	35.53	35.20	-55	4,507	-1.22%	大賣/
2020/11/24	99	35.31	103.2	35.38	35.10	-4.2	4,546	-0.09%	大賣/
2020/11/23	13	34.90	42	34.99	34.90	-29	4,552	-0.64%
2020/11/20	8	34.62	19	34.58	34.70	-11	4,604	-0.24%
2020/11/19	6	34.49	27	34.45	34.60	-21	4,714	-0.45%
2020/11/18	90.1	34.93	51.2	34.84	34.30	38.9	5,006	0.78%
2020/11/17	27	34.76	38	34.73	34.85	-11	4,962	-0.22%
2020/11/16	16	34.18	18.4	34.34	34.30	-2.4	5,106	-0.05%
2020/11/13	33	34.04	19	34.13	34.10	14	5,212	0.27%
2020/11/12	112	34.25	29	33.91	33.80	83	5,286	1.57%	大買/
2020/11/11	34	34.80	94	34.68	34.80	-60	5,312	-1.13%
2020/11/10	54	34.03	7.2	34.21	34.00	46.8	5,374	0.87%
2020/11/09	15	34.24	56	34.58	34.20	-41	5,495	-0.75%
2020/11/06	35	34.25	16	34.20	34.20	19	5,615	0.34%
2020/11/05	6	34.32	61	34.46	34.45	-55	5,810	-0.95%
2020/11/04	142.2	34.48	139	34.50	34.45	3.2	6,054	0.05%	大買/大賣/
2020/11/03	3	33.55	33	33.77	33.85	-30	6,283	-0.48%
2020/11/02	45	33.65	11	33.81	33.40	34	7,248	0.47%
2020/10/30	8	33.48	24	33.61	33.65	-16	8,060	-0.20%
2020/10/29	23	32.98	24.1	33.16	33.50	-1.1	8,135	-0.01%
2020/10/28	27	33.55	28	33.77	33.00	-1	8,225	-0.01%
2020/10/27	4	33.51	10	33.54	33.65	-6	8,195	-0.07%
2020/10/26	15	33.73	7	33.72	33.45	8	8,214	0.10%
2020/10/23	1	33.45	18	33.38	33.45	-17	8,255	-0.21%
2020/10/22	11	33.00	15	33.03	33.15	-4	8,340	-0.05%
2020/10/21	10	32.78	50	32.73	32.80	-40	8,407	-0.48%
2020/10/20	1	32.80	5	32.85	32.90	-4	8,485	-0.05%
2020/10/19	5.1	32.86	8	33.09	32.90	-2.9	8,728	-0.03%
2020/10/16	43	32.87	3	32.73	32.60	40	8,930	0.45%
2020/10/15	8	33.28	4	33.23	33.20	4	8,972	0.04%
2020/10/14	12	33.33	13	33.47	33.20	-1	9,004	-0.01%
2020/10/13	39	33.17	18	33.74	33.00	21	9,099	0.23%
2020/10/12	18	33.59	14	33.65	33.35	4	9,108	0.04%
2020/10/08	7	33.34	18	33.50	33.50	-11	9,174	-0.12%
2020/10/07	19	33.32	62	33.31	33.35	-43	9,234	-0.47%
2020/10/06	14	33.43	6	33.64	33.40	8	9,424	0.08%
2020/10/05	13	32.89	35	33.06	33.30	-22	9,615	-0.23%
2020/09/30	38	32.56	3	32.53	32.75	35	9,826	0.36%
2020/09/29	19	32.74	18	32.69	32.60	1	10,027	0.01%
2020/09/28	4	32.76	30	32.67	33.10	-26	10,233	-0.25%
2020/09/25	35	32.28	61	32.30	31.95	-26	10,520	-0.25%
2020/09/24	106	33.01	83	33.18	32.75	23	10,544	0.22%	大買/
2020/09/23	98	34.21	42	34.12	34.00	56	10,559	0.53%
2020/09/22	33	34.57	58	35.05	34.70	-25	10,504	-0.24%
2020/09/21	290	35.47	177	35.61	34.65	113	10,457	1.08%	大買/大賣/鉅額交易
2020/09/18	17	34.96	35	35.03	35.20	-18	10,212	-0.18%
2020/09/17	114	34.87	15	34.78	34.55	99	10,150	0.98%	大買/
2020/09/16	110	34.95	32	34.89	34.70	78	10,130	0.77%	大買/
2020/09/15	147	35.24	130	35.24	35.10	17	10,227	0.17%	大買/大賣/
2020/09/14	22	34.57	80.6	34.51	35.05	-58.6	10,127	-0.58%
2020/09/11	67	33.90	56.1	33.76	33.65	10.9	10,028	0.11%
2020/09/10	50	34.69	78	34.83	34.50	-28	9,978	-0.28%
2020/09/09	43	34.44	36	34.92	35.20	7	9,999	0.07%
2020/09/08	137	34.98	67	34.93	34.95	70	10,175	0.69%	大買/
2020/09/07	173.2	35.24	171	35.04	34.80	2.2	10,151	0.02%	大買/大賣/
2020/09/04	47.7	34.02	21	34.04	34.25	26.7	10,013	0.27%
2020/09/03	62	34.43	22	34.51	34.30	40	10,167	0.39%
2020/09/02	61	34.71	70	34.85	34.60	-9	10,198	-0.09%
2020/09/01	58	34.19	23	34.24	34.20	35	10,228	0.34%
2020/08/31	98.5	34.90	67	34.95	34.55	31.5	10,285	0.31%
2020/08/28	74	34.59	140	34.68	34.45	-66	10,267	-0.64%	大賣/
2020/08/27	81	34.45	38	34.85	34.00	43	10,318	0.42%
2020/08/26	62	34.92	50	35.06	34.80	12	10,375	0.12%
2020/08/25	111	34.94	130	34.93	35.00	-19	10,454	-0.18%	大買/大賣/
2020/08/24	133.8	35.24	109	35.23	35.30	24.8	10,474	0.24%	大買/大賣/
2020/08/21	69.1	32.90	12	33.16	33.35	57.1	10,458	0.55%
2020/08/20	105	32.79	105	32.58	32.20	0	10,576	0.00%	大買/大賣/
2020/08/19	67	34.90	56	35.02	34.55	11	10,733	0.10%
2020/08/18	65	34.62	45	34.64	34.40	20	10,694	0.19%
2020/08/17	47	34.18	61	34.18	34.40	-14	10,644	-0.13%
2020/08/14	92.5	33.88	55	34.14	34.00	37.5	10,641	0.35%
2020/08/13	141	34.55	118	34.45	34.00	23	10,562	0.22%	大買/大賣/
2020/08/12	90	35.24	61	35.25	35.35	29	10,546	0.27%
2020/08/11	86	35.32	154	35.41	35.05	-68	10,608	-0.64%	大賣/
2020/08/10	175	37.35	154.3	37.13	36.55	20.7	10,481	0.20%	大買/大賣/
2020/08/07	177.5	38.39	199.2	38.28	38.30	-21.7	10,292	-0.21%	大買/大賣/
2020/08/06	531	39.35	466	39.11	38.00	65	9,931	0.65%	大買/大賣/
2020/08/05	329	37.52	418.6	37.64	38.10	-89.6	8,984	-1.00%	大買/大賣/
2020/08/04	0	0.00	47	34.65	34.65	-47	8,244	-0.57%
2020/08/03	48	31.80	145.4	31.78	31.50	-97.4	8,240	-1.18%	大賣/
2020/07/31	68	31.00	133	31.14	30.95	-65	8,168	-0.80%	大賣/
2020/07/30	227.2	31.18	21	31.22	31.15	206.2	8,366	2.46%	大買/鉅額交易
2020/07/29	44	31.08	37	31.20	31.00	7	8,506	0.08%
2020/07/28	91	30.94	102	30.99	30.05	-11	8,444	-0.13%	大賣/
2020/07/27	76	31.38	49	31.18	31.00	27	8,360	0.32%
2020/07/24	121	32.13	149	31.99	31.85	-28	8,278	-0.34%	大買/大賣/
2020/07/23	159	32.15	225	32.45	32.55	-66	8,217	-0.80%	大買/大賣/
2020/07/22	170	31.38	183	31.49	31.35	-13	8,010	-0.16%	大買/大賣/
2020/07/21	72	30.08	46	30.03	30.25	26	7,820	0.33%
2020/07/20	31	29.24	19	29.35	29.90	12	7,779	0.15%
2020/07/17	130	29.79	96	29.76	29.15	34	7,741	0.44%	大買/
2020/07/16	27	30.73	91.4	30.63	30.80	-64.4	7,601	-0.85%
2020/07/15	52	31.30	57	31.45	30.85	-5	7,554	-0.07%
2020/07/14	65	31.97	61	32.13	31.55	4	7,468	0.05%
2020/07/13	101	32.41	149.9	32.54	32.30	-48.9	7,387	-0.66%	大買/大賣/
2020/07/10	239	32.53	80	33.04	32.15	159	7,204	2.21%	大買/鉅額交易
2020/07/09	145	33.44	144.1	33.26	33.85	0.9	7,004	0.01%	大買/大賣/
2020/07/08	161	34.19	213	34.45	34.30	-52	6,774	-0.77%	大買/大賣/
2020/07/07	252	34.31	193.5	34.62	33.65	58.5	6,565	0.89%	大買/大賣/
2020/07/06	170	34.12	310	34.17	34.85	-140	6,345	-2.21%	大買/大賣/鉅額交易
2020/07/03	64	32.76	130.1	32.67	32.75	-66.1	6,027	-1.10%	大賣/
2020/07/02	148	32.17	154.3	32.21	32.50	-6.3	5,921	-0.11%	大買/大賣/
2020/07/01	36	31.46	21	31.46	31.35	15	5,773	0.26%
2020/06/30	6	30.78	30	31.05	31.25	-24	5,716	-0.42%
2020/06/29	16	30.74	47	30.69	30.80	-31	5,680	-0.55%
2020/06/24	55	30.92	9	30.96	31.10	46	5,641	0.82%
2020/06/23	55	31.34	54	31.33	31.30	1	5,592	0.02%
2020/06/22	50	31.56	92.3	31.62	31.65	-42.3	5,549	-0.76%
2020/06/19	69.1	31.18	38	31.64	30.70	31.1	5,389	0.58%
2020/06/18	18	31.21	6	31.39	31.25	12	5,295	0.23%
2020/06/17	39	31.26	33	31.14	31.50	6	5,268	0.11%
2020/06/16	45	31.08	58	31.14	30.90	-13	5,237	-0.25%
2020/06/15	212	32.09	138	32.07	31.40	74	5,175	1.43%	大買/大賣/
2020/06/12	31.3	30.32	33	30.10	30.70	-1.7	4,947	-0.03%
2020/06/11	38	30.62	67.1	30.85	30.50	-29.1	4,873	-0.60%
2020/06/10	151.2	30.55	167.4	30.49	30.30	-16.2	4,793	-0.34%	大買/大賣/
2020/06/09	51.1	31.89	61	32.08	31.95	-9.9	4,608	-0.21%
2020/06/08	37	31.75	125	31.76	31.95	-88	4,549	-1.93%	大賣/
2020/06/05	53	32.32	59	32.27	32.20	-6	4,437	-0.14%
2020/06/04	46.3	32.64	47	32.74	32.70	-0.7	4,350	-0.02%
2020/06/03	146	32.99	95.2	32.88	32.95	50.8	4,300	1.18%	大買/
2020/06/02	71	33.35	44.2	33.26	33.30	26.8	4,118	0.65%
2020/06/01	90	33.34	186	33.44	33.50	-96	3,946	-2.43%	大賣/
2020/05/29	98	32.70	79.5	32.73	32.00	18.5	3,768	0.49%
2020/05/28	289	33.46	188	33.62	33.00	101	3,624	2.79%	大買/大賣/鉅額交易
2020/05/27	95	32.62	122.1	32.65	32.85	-27.1	3,331	-0.81%	大賣/
2020/05/26	275	32.92	180.5	32.78	33.45	94.5	3,141	3.01%	大買/大賣/
2020/05/25	26	30.62	56	31.07	31.20	-30	2,762	-1.09%
2020/05/22	35.3	30.29	50.4	30.33	30.20	-15	2,684	-0.56%
2020/05/21	49	31.05	35	31.03	30.80	14	2,639	0.53%
2020/05/20	50	30.70	69	30.82	30.70	-19	2,565	-0.74%
2020/05/19	67	31.20	110	31.21	31.35	-43	2,501	-1.72%	大賣/
2020/05/18	65	30.09	171	30.20	30.70	-106	2,357	-4.50%	大賣/鉅額交易
2020/05/15	105	29.59	47	29.44	29.30	58	2,135	2.72%	大買/
2020/05/14	66	29.21	102.6	29.32	29.20	-36.6	2,043	-1.79%	大賣/
2020/05/13	71	28.85	53	28.27	28.95	18	1,951	0.92%
2020/05/12	36	28.50	20	28.61	28.40	16	1,904	0.84%
2020/05/11	95	29.12	59.1	29.03	29.15	35.9	1,838	1.95%
2020/05/08	45	29.04	44	29.34	28.70	1	1,723	0.06%
2020/05/07	30	28.32	36	28.30	28.50	-6	1,630	-0.37%
2020/05/06	262	29.47	119	29.34	28.45	143	1,575	9.08%	大買/大賣/鉅額交易
2020/05/05	147	28.60	101.1	28.17	28.90	45.9	1,346	3.41%	大買/大賣/
2020/05/04	13	26.42	0	0.00	26.40	13	1,178	1.10%
2020/04/30	4	26.86	1.1	26.70	26.75	2.9	1,178	0.25%
2020/04/29	6	27.10	13	27.20	27.15	-7	1,173	-0.60%
2020/04/28	12	27.72	66	27.62	27.20	-54	1,178	-4.58%
2020/04/27	49	26.77	62	27.04	27.25	-13	1,188	-1.09%
2020/04/24	9	26.21	27	26.52	26.40	-18	1,156	-1.56%
2020/04/23	9	26.07	84	25.95	25.75	-75	1,160	-6.46%
2020/04/22	12	25.15	9	25.18	25.40	3	1,179	0.25%
2020/04/21	2	24.65	6	24.60	24.70	-4	1,187	-0.34%
2020/04/20	0	0.00	7	24.79	24.90	-7	1,212	-0.58%
2020/04/17	1	24.95	5	25.00	24.75	-4	1,216	-0.33%
2020/04/16	1	24.50	0	0.00	24.65	1	1,205	0.08%
2020/04/15	1	25.00	3	24.62	25.00	-2	1,200	-0.17%
2020/04/14	0	0.00	2	24.00	24.25	-2	1,191	-0.17%
2020/04/13	26	23.83	0	0.00	23.80	26	1,185	2.19%
2020/04/10	2	23.90	0	0.00	24.10	2	1,181	0.17%
2020/04/09	10	23.80	0	0.00	23.80	10	1,186	0.84%
2020/04/08	6	23.62	5	23.90	23.90	1	1,180	0.08%
2020/04/07	16	23.30	0	0.00	23.45	16	1,171	1.37%
2020/04/06	8	23.08	5	23.15	23.15	3	1,166	0.26%
2020/04/01	4	22.76	5	22.76	22.85	-1	1,161	-0.09%
2020/03/31	0	0.00	1	22.75	22.55	-1	1,164	-0.09%
2020/03/27	1	22.55	0	0.00	22.70	1	1,185	0.08%
2020/03/26	0.3	22.30	0	0.00	22.30	0.3	1,183	0.02%
2020/03/25	1	22.55	0	0.00	22.50	1	1,196	0.08%
2020/03/24	7.2	22.56	12	22.42	22.25	-4.8	1,191	-0.40%
2020/03/23	1	21.85	1	21.95	22.05	0	1,190	0.00%
2020/03/20	10	22.20	6	22.00	21.95	4	1,184	0.34%
2020/03/19	1	21.40	6.6	20.55	20.50	-5.6	1,159	-0.49%
2020/03/18	0.3	22.35	2	22.20	22.40	-1.7	1,129	-0.15%
2020/03/17	8	21.87	18.6	22.42	22.40	-10.6	1,110	-0.95%
2020/03/16	11	22.99	24.4	23.04	22.90	-13.4	1,093	-1.22%
2020/03/13	13	23.00	14.5	22.87	23.60	-1.5	1,077	-0.14%
2020/03/12	4	24.88	10.2	24.65	24.50	-6.2	1,044	-0.59%
2020/03/11	0	0.00	20	25.50	25.10	-20	1,028	-1.95%
2020/03/10	3	25.07	15	25.16	25.40	-12	1,022	-1.17%
2020/03/09	16.3	26.02	1	26.00	25.60	15.3	1,006	1.52%
2020/03/06	3	26.08	0	0.00	26.15	3	993	0.30%
2020/03/05	10	26.28	1	26.30	26.25	9	989	0.91%
2020/03/04	1	26.15	16	26.19	26.20	-15	992	-1.51%
2020/03/03	1	26.50	0	0.00	26.50	1	1,001	0.10%
2020/03/02	0	0.00	5	26.80	26.65	-5	1,007	-0.50%
2020/02/27	2	27.15	15	27.02	26.95	-13	998	-1.30%
2020/02/26	3	26.92	30	26.85	27.05	-27	997	-2.71%
2020/02/25	2	26.70	5	26.65	26.75	-3	991	-0.30%
2020/02/24	2	26.60	5	26.65	26.75	-3	980	-0.31%
2020/02/21	5	26.74	0	0.00	26.75	5	969	0.52%
2020/02/20	10	26.69	1	26.65	26.80	9	952	0.94%
2020/02/19	4	26.65	0	0.00	26.70	4	948	0.42%
2020/02/18	1.3	26.65	2	26.60	26.65	-0.7	941	-0.08%
2020/02/17	2	26.55	5.2	26.65	26.65	-3.2	938	-0.34%
2020/02/14	19.5	26.91	0	0.00	26.85	19.5	931	2.09%
2020/02/13	15	27.03	0.1	27.00	27.00	14.9	927	1.61%
2020/02/12	14	27.05	0	0.00	27.00	14	922	1.52%
2020/02/11	7	27.06	2	27.08	27.10	5	919	0.54%
2020/02/10	2	26.65	10	27.00	26.90	-8	924	-0.87%
2020/02/07	6	27.02	0	0.00	27.00	6	901	0.67%
2020/02/06	22	27.22	13	27.24	27.25	9	893	1.01%
2020/02/05	2.4	26.92	3.3	26.95	27.05	-0.9	888	-0.11%
2020/02/04	2	26.85	10	27.00	26.95	-8	875	-0.91%
2020/02/03	17	26.45	8.2	26.47	26.55	8.8	872	1.00%
2020/01/31	13	27.04	25	27.16	26.95	-12	851	-1.41%
2020/01/30	27.6	26.99	12	26.86	26.85	15.6	834	1.87%
2020/01/20	27	28.43	56.3	28.60	28.30	-29.3	785	-3.73%
2020/01/17	32	28.59	38	28.51	28.55	-6	770	-0.78%
2020/01/16	62.1	27.81	115	28.36	28.40	-52.9	740	-7.14%	大賣/
2020/01/15	21	27.53	5	27.57	27.45	16	702	2.28%
2020/01/14	43	27.39	22.4	27.42	27.45	20.6	682	3.01%
2020/01/13	4	26.93	0	0.00	26.95	4	657	0.61%
2020/01/09	3	26.85	1	26.85	26.80	2	688	0.29%
2020/01/08	24	26.80	4.1	26.77	26.90	19.9	698	2.85%
2020/01/07	13	26.74	0	0.00	26.75	13	690	1.88%
2020/01/06	4	26.64	2	26.70	26.65	2	699	0.29%
2020/01/03	1	26.70	0	0.00	26.75	1	696	0.14%
2020/01/02	10	26.55	1	26.60	26.60	9	689	1.31%
2019/12/31	12	26.60	1	26.55	26.60	11	684	1.61%
2019/12/30	12	26.63	0	26.60	26.60	12	679	1.76%
2019/12/27	12	26.65	4	26.65	26.70	8	676	1.18%
2019/12/26	3	26.68	2	26.75	26.70	1	673	0.15%
2019/12/25	8	26.64	56.3	26.71	26.70	-48.3	675	-7.15%
2019/12/23	1	26.15	2	26.20	26.20	-1	665	-0.15%
2019/12/20	21	25.86	0	0.00	25.85	21	662	3.17%
2019/12/19	2	26.35	0	0.00	26.35	2	643	0.31%
2019/12/18	3	26.40	0.5	26.40	26.45	2.5	640	0.40%
2019/12/17	12	26.15	1	26.30	26.20	11	641	1.72%
2019/12/16	3	26.15	0	0.00	26.15	3	633	0.47%
2019/12/13	1	26.15	32	26.15	26.25	-31	634	-4.89%
2019/12/12	7	26.24	2	26.35	26.25	5	630	0.79%
2019/12/11	3	26.13	0	0.00	26.10	3	626	0.48%
2019/12/10	16	26.11	1	26.10	26.05	15	631	2.37%
2019/12/09	0	0.00	1	26.00	26.05	-1	634	-0.16%
2019/12/06	3	26.07	7	26.05	26.05	-4	636	-0.63%
2019/12/05	4	26.20	0	0.00	26.20	4	636	0.63%
2019/12/03	1	26.10	0	0.00	26.05	1	649	0.15%
2019/12/02	0.1	26.10	0	0.00	26.10	0.1	648	0.02%
2019/11/29	4	26.31	5	26.38	26.30	-1	645	-0.15%
2019/11/28	13.2	26.67	0	0.00	26.60	13.2	644	2.05%
2019/11/27	30	26.83	29	26.79	26.85	1	640	0.16%
2019/11/26	18	26.66	11	26.73	26.70	7	628	1.11%
2019/11/25	5	26.58	23	26.39	26.55	-18	623	-2.89%
2019/11/22	16	26.17	10	26.20	26.25	6	613	0.98%
2019/11/21	14	26.04	1	26.05	26.05	13	606	2.14%
2019/11/20	29	26.10	11	26.10	26.10	18	606	2.97%
2019/11/19	5	25.70	0	0.00	25.75	5	600	0.83%
2019/11/18	2	25.80	0	0.00	25.80	2	606	0.33%
2019/11/14	3	25.80	0	0.00	25.80	3	606	0.49%
2019/11/13	4.6	25.81	2	25.80	25.95	2.6	608	0.43%
2019/11/11	10	25.95	4	25.95	26.00	6	625	0.96%
2019/11/08	0	0.00	3	25.97	26.00	-3	626	-0.48%
2019/11/07	10	25.85	3	25.90	25.90	7	624	1.12%
2019/11/06	12	25.79	3	25.80	25.75	9	614	1.46%
2019/11/04	0	0.00	3	25.88	25.90	-3	608	-0.49%
2019/11/01	0	0.00	1	25.90	25.85	-1	606	-0.16%
2019/10/31	17	25.88	14	25.99	25.90	3	605	0.50%
2019/10/30	2	25.55	4	25.65	25.65	-2	591	-0.34%
2019/10/29	6	25.50	0	0.00	25.55	6	595	1.01%
2019/10/28	4	25.55	0	0.00	25.60	4	596	0.67%
2019/10/25	32	25.60	18	25.62	25.65	14	595	2.35%
2019/10/24	5	25.50	5	25.70	25.70	0	596	0.00%
2019/10/23	7	25.54	0.4	25.50	25.45	6.6	599	1.10%
2019/10/22	2	25.65	0	0.00	25.80	2	602	0.33%
2019/10/21	26	25.98	4	26.00	26.00	22	601	3.66%
2019/10/18	5.1	25.91	12	26.06	26.30	-6.9	598	-1.15%
2019/10/17	2	25.00	1	25.10	25.10	1	583	0.17%
2019/10/16	6	24.98	0	0.00	25.00	6	581	1.03%
2019/10/15	39	25.16	2	25.15	25.20	37	560	6.60%
2019/10/14	0	0.00	11	25.20	25.25	-11	563	-1.95%
2019/10/09	0	0.00	1	25.45	25.35	-1	574	-0.17%
2019/10/08	2	25.68	13	25.60	25.55	-11	590	-1.86%
2019/10/04	10	25.40	0	0.00	25.45	10	615	1.63%
2019/10/03	1	25.50	0	0.00	25.50	1	616	0.16%
2019/10/01	1	25.55	0	0.00	25.55	1	620	0.16%
2019/09/27	13	25.27	0	0.00	25.35	13	617	2.11%
2019/09/26	21	25.50	0	0.00	25.50	21	611	3.44%
2019/09/25	0	0.00	3	25.40	25.45	-3	610	-0.49%
2019/09/24	0.5	25.45	0	0.00	25.45	0.5	621	0.08%
2019/09/18	0	0.00	1	25.20	25.25	-1	625	-0.16%
2019/09/16	0	0.00	3	25.28	25.20	-3	644	-0.47%
2019/09/12	2	25.10	1	25.20	25.20	1	647	0.15%
2019/09/11	20	24.95	1	25.00	25.00	19	651	2.91%
2019/09/09	0	0.00	3	25.13	25.10	-3	651	-0.46%
2019/09/06	2	25.20	0	0.00	25.20	2	653	0.31%
2019/09/05	3	25.12	3	25.25	25.15	0	645	0.00%
2019/09/04	1	25.10	5	25.06	25.15	-4	642	-0.62%
2019/09/03	1	25.15	0	0.00	25.00	1	641	0.16%
2019/09/02	0	0.00	2	25.00	25.00	-2	642	-0.31%
2019/08/29	8	24.59	5	24.55	24.55	3	634	0.47%
2019/08/28	5	24.65	0	0.00	24.75	5	642	0.78%
2019/08/27	11	24.82	0	0.00	24.80	11	642	1.72%
2019/08/23	0	0.00	1	25.10	25.45	-1	644	-0.16%
2019/08/22	4	25.05	0	0.00	25.20	4	652	0.61%
2019/08/21	8	24.94	10	25.12	25.20	-2	664	-0.30%
2019/08/20	5.5	24.96	0	0.00	25.00	5.5	677	0.81%
2019/08/19	3	24.95	1.6	24.88	24.80	1.4	699	0.20%
2019/08/16	10	24.67	1	25.00	24.80	9	699	1.29%
2019/08/15	24	24.83	0	0.00	24.55	24	695	3.45%
2019/08/14	7	25.14	0	0.00	25.05	7	689	1.02%
2019/08/08	1	25.65	0	0.00	25.70	1	677	0.15%
2019/08/06	4	25.05	3	24.90	25.30	1	684	0.15%
2019/08/05	2	25.75	25.2	25.71	25.65	-23.2	686	-3.38%
2019/08/02	2	25.95	4.5	25.90	26.10	-2.5	691	-0.36%
2019/08/01	3	26.18	3	26.20	26.25	0	697	0.00%
2019/07/31	31	26.36	1	26.55	26.20	30	704	4.26%
2019/07/30	5	26.60	0	0.00	26.65	5	716	0.70%
2019/07/29	2	26.73	4	26.69	26.65	-2	737	-0.27%
2019/07/26	0	0.00	1	26.60	26.60	-1	744	-0.13%
2019/07/25	0	0.00	5	26.50	26.55	-5	750	-0.67%
2019/07/23	0	0.00	10	26.45	26.40	-10	744	-1.34%
2019/07/22	0	0.00	14	26.51	26.55	-14	742	-1.89%
2019/07/19	7	26.29	15	26.16	26.40	-8	733	-1.09%
2019/07/17	3	25.85	6	25.80	25.90	-3	709	-0.42%
2019/07/16	5	25.77	0	0.00	25.75	5	707	0.71%
2019/07/15	5	26.65	4	26.69	26.65	1	701	0.14%
2019/07/12	15	26.77	98	26.78	26.75	-83	680	-12.20%
2019/07/11	6	26.86	0.2	26.80	26.85	5.8	666	0.87%
2019/07/10	7	26.74	0	0.00	26.95	7	660	1.06%
2019/07/09	2	26.75	0	0.00	26.70	2	655	0.31%
2019/07/08	2	26.80	0	0.00	26.85	2	658	0.30%
2019/07/05	8	26.85	13	26.93	26.90	-5	665	-0.75%
2019/07/04	8	26.70	38	26.70	26.75	-30	675	-4.44%
2019/07/03	4	26.69	15	26.70	26.70	-11	683	-1.61%
2019/07/02	15	26.60	2	26.65	26.65	13	686	1.90%
2019/07/01	7	26.79	4	26.70	26.85	3	685	0.44%
2019/06/28	44	26.95	0	0.00	27.05	44	682	6.45%
2019/06/27	2	27.05	0	0.00	27.10	2	687	0.29%
2019/06/26	0.4	26.95	0	0.00	27.05	0.4	691	0.05%
2019/06/25	0	0.00	2.1	27.00	27.00	-2.1	693	-0.30%
2019/06/24	0	0.00	1	26.90	26.95	-1	691	-0.14%
2019/06/21	6	26.89	0	0.00	26.75	6	684	0.88%
2019/06/20	12	26.98	4	26.99	27.00	8	666	1.20%
2019/06/19	2	26.75	8	26.88	26.95	-6	662	-0.91%
2019/06/18	6	26.89	0	0.00	26.85	6	655	0.92%
2019/06/17	0	0.00	1	26.85	26.85	-1	655	-0.15%
2019/06/14	0	0.00	2	26.85	26.85	-2	652	-0.31%
2019/06/13	3	26.48	2	26.65	26.55	1	651	0.15%
2019/06/12	0	0.00	7.3	26.42	26.60	-7.3	671	-1.09%
2019/06/10	2	26.65	6	26.68	26.75	-4	672	-0.59%
2019/06/06	0	0.00	1	26.80	26.80	-1	673	-0.15%
2019/06/05	2	27.03	7	27.05	26.90	-5	679	-0.74%
2019/06/04	6	26.98	10	26.90	27.00	-4	672	-0.59%
2019/06/03	1	26.60	0	0.00	26.70	1	657	0.15%
2019/05/31	1	26.55	0	0.00	26.60	1	651	0.15%
2019/05/30	1	26.50	1	26.55	26.60	0	646	0.00%
2019/05/29	0	0.00	7	26.43	26.55	-7	645	-1.08%
2019/05/28	40	26.55	3	26.55	26.30	37	639	5.79%
2019/05/24	5	26.38	25	26.35	26.25	-20	613	-3.26%
2019/05/23	0	0.00	1	25.80	26.00	-1	593	-0.17%
2019/05/22	10	25.90	0	0.00	26.00	10	598	1.67%
2019/05/21	1	26.05	18	25.99	26.10	-17	612	-2.78%
2019/05/20	0	0.00	11	25.70	25.75	-11	604	-1.82%
2019/05/17	5	25.42	0	0.00	25.50	5	598	0.84%
2019/05/16	1	25.45	0	0.00	25.30	1	597	0.17%
2019/05/15	0	0.00	1	25.45	25.50	-1	601	-0.17%
2019/05/14	0	0.00	43	24.96	25.50	-43	603	-7.12%
2019/05/13	1	25.35	25	25.40	25.35	-24	593	-4.04%
2019/05/10	2	26.00	7	26.14	25.65	-5	590	-0.85%
2019/05/09	0	0.00	10	25.98	26.25	-10	583	-1.71%
2019/05/08	0	0.00	1	26.10	26.20	-1	578	-0.17%
2019/05/07	0	0.00	2	26.20	26.20	-2	571	-0.35%
2019/05/06	4	25.98	74	25.74	26.10	-70	558	-12.54%
2019/05/03	0	0.00	3	25.83	25.80	-3	542	-0.55%
2019/05/02	7	25.70	2	25.65	25.80	5	536	0.93%
2019/04/30	47	25.43	13	25.38	25.55	34	525	6.47%
2019/04/29	15	25.20	4	25.25	25.20	11	518	2.12%
2019/04/25	12	25.10	2	25.10	25.15	10	518	1.93%
2019/04/24	4	25.25	0	0.00	25.25	4	523	0.76%
2019/04/22	5	25.15	0	0.00	25.10	5	521	0.96%
2019/04/19	10	25.05	0	0.00	25.10	10	520	1.92%
2019/04/18	5	25.05	2	25.15	25.05	3	518	0.58%
2019/04/17	5	25.19	0	0.00	25.30	5	519	0.96%
2019/04/16	15	25.39	3.1	25.35	25.30	11.9	514	2.30%
2019/04/15	3	25.50	0	0.00	25.45	3	516	0.58%
2019/04/12	5	25.07	0	0.00	25.05	5	501	1.00%
2019/04/11	3	25.08	0	0.00	25.10	3	495	0.61%
2019/04/10	31	25.11	3	25.12	25.25	28	486	5.76%
2019/04/09	10	25.00	5.4	24.95	25.05	4.7	474	0.98%
2019/04/08	2	24.50	0	0.00	24.95	2	463	0.43%
2019/04/03	1	24.45	0	0.00	24.60	1	456	0.22%
2019/04/02	15	24.45	0	0.00	24.50	15	451	3.32%
2019/04/01	0	0.00	21	24.39	24.45	-21	442	-4.74%
2019/03/29	8.4	24.53	5	24.65	24.50	3.4	433	0.79%
2019/03/28	2.6	24.62	0	0.00	24.75	2.6	428	0.60%
2019/03/27	2	25.05	0.1	25.00	25.05	1.9	417	0.46%
2019/03/26	7	24.96	0	0.00	25.15	7	418	1.67%
2019/03/22	0	0.00	3	25.15	25.15	-3	423	-0.71%
2019/03/21	2	25.00	2	25.10	25.05	0	427	0.00%
2019/03/19	6	24.99	3	25.15	24.90	3	426	0.70%
2019/03/18	2	24.95	2	25.00	25.05	0	425	0.00%
2019/03/15	25	24.93	0	0.00	24.80	25	422	5.92%
2019/03/14	9	25.25	1	25.30	25.20	8	407	1.96%
2019/03/13	1	25.90	0	0.00	25.85	1	404	0.25%
2019/03/12	0	0.00	2	25.90	25.95	-2	408	-0.49%
2019/03/11	0	0.00	6	25.77	25.90	-6	412	-1.46%
2019/03/08	1	25.40	7	25.49	25.55	-6	413	-1.45%
2019/03/07	5	25.60	0	0.00	25.55	5	417	1.20%
2019/03/06	0	0.00	3.1	25.60	25.60	-3.1	418	-0.73%
2019/03/05	0	0.00	1	25.65	25.65	-1	418	-0.24%
2019/02/26	1	25.50	16	25.60	25.50	-15	412	-3.63%
2019/02/25	0	0.00	6	25.45	25.60	-6	412	-1.46%
2019/02/22	1	25.50	0	0.00	25.45	1	412	0.24%
2019/02/21	0	0.00	5	25.40	25.45	-5	413	-1.21%
2019/02/20	16	25.35	4	25.15	25.40	12	411	2.91%
2019/02/18	30	24.81	2.1	24.85	24.90	27.9	402	6.94%
2019/02/15	6	24.75	10.3	24.81	24.90	-4.3	403	-1.05%
2019/02/14	9	24.77	1	25.00	24.75	8	405	1.97%
2019/02/13	1	25.00	0	0.00	25.00	1	404	0.25%
2019/02/12	6	24.65	0	0.00	24.70	6	406	1.48%
2019/02/11	12	24.80	0	0.00	24.70	12	410	2.92%
2019/01/30	13.1	24.85	0	0.00	24.95	13.1	414	3.16%
2019/01/29	13	24.86	0	0.00	25.00	13	419	3.10%
2019/01/28	0	0.00	3	25.05	25.15	-3	419	-0.71%
2019/01/25	1	25.00	3	25.05	25.10	-2	421	-0.47%
2019/01/24	16	25.06	5.7	25.00	25.10	10.3	419	2.45%
2019/01/23	1	24.85	0	0.00	24.95	1	417	0.24%
2019/01/21	0	0.00	3	24.68	24.85	-3	421	-0.71%
2019/01/18	5	24.45	1	24.45	24.50	4	429	0.93%
2019/01/17	11	24.29	3	24.32	24.30	8	433	1.84%
2019/01/16	1	24.40	3	24.20	24.10	-2	447	-0.45%
2019/01/15	3	24.05	0.1	24.10	24.10	2.9	453	0.64%
2019/01/14	1	24.00	0	0.00	24.10	1	459	0.22%
2019/01/09	1	24.15	0	0.00	24.20	1	518	0.19%
2019/01/07	1	23.80	1	24.00	24.00	0	532	0.00%
2019/01/04	1	23.60	0	0.00	23.55	1	539	0.19%
2019/01/02	1	23.55	3	23.60	23.45	-2	576	-0.35%
2018/12/27	4	23.44	2	23.70	23.40	2	585	0.34%
2018/12/26	4	23.45	0	0.00	23.35	4	587	0.68%
2018/12/25	0	0.00	13	23.46	23.55	-13	591	-2.20%
2018/12/22	17.3	23.50	41.2	23.51	23.60	-23.9	591	-4.04%
2018/12/21	24	23.65	0	0.00	23.65	24	598	4.01%
2018/12/19	55	23.86	3.5	23.87	23.95	51.5	601	8.55%
2018/12/18	4	23.90	0	0.00	23.95	4	599	0.67%
2018/12/17	2	24.00	4	24.16	24.25	-2	600	-0.33%
2018/12/14	0	0.00	4	24.01	24.05	-4	593	-0.67%
2018/12/12	2	23.65	0	0.00	23.70	2	592	0.34%
2018/12/11	10	23.65	0	0.00	23.70	10	591	1.69%
2018/12/10	4	23.69	0	0.00	23.65	4	591	0.68%
2018/12/07	0	0.00	1	23.75	23.85	-1	595	-0.17%
2018/12/06	1	23.65	0	0.00	23.70	1	595	0.17%
2018/12/05	1	23.80	0	0.00	23.80	1	593	0.17%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/12/03	9	24.17	3	24.37	24.10	6	596	1.01%
2018/11/30	8	23.94	0	0.00	24.00	8	591	1.35%
2018/11/29	1	23.90	0	0.00	23.90	1	594	0.17%
2018/11/27	14	23.50	0	0.00	23.60	14	599	2.34%
2018/11/23	2	23.40	0	0.00	23.60	2	609	0.33%
2018/11/22	2	23.68	0	0.00	23.55	2	625	0.32%
2018/11/21	12	23.46	0	0.00	23.60	12	622	1.93%
2018/11/20	12	23.95	0.5	24.10	23.75	11.5	615	1.86%
2018/11/19	26	24.19	14	24.31	24.20	12	612	1.96%
2018/11/16	1	23.50	0	0.00	23.90	1	603	0.17%
2018/11/15	8	23.46	0	0.00	23.45	8	598	1.34%
2018/11/14	16	23.50	0	0.00	23.55	16	600	2.67%
2018/11/12	5.1	23.45	0	0.00	23.60	5.1	598	0.84%
2018/11/09	2.4	23.54	2	23.55	23.50	0.4	598	0.06%
2018/11/08	2	23.60	6	23.60	23.60	-4	598	-0.67%
2018/11/07	52.3	23.58	0	0.00	23.60	52.3	598	8.73%
2018/11/06	2	23.55	1	23.45	23.60	1	603	0.17%
2018/11/05	5	23.25	0	0.00	23.50	5	600	0.83%
2018/11/02	2	23.35	0	0.00	23.40	2	599	0.33%
2018/11/01	5.1	23.22	1	23.20	23.35	4.1	604	0.68%
2018/10/30	0.4	23.20	0	0.00	23.00	0.4	606	0.07%
2018/10/29	2	23.00	3	23.10	23.05	-1	611	-0.16%
2018/10/26	8	23.20	2	23.45	23.10	6	619	0.97%
2018/10/25	7	23.34	0	0.00	23.30	7	617	1.13%
2018/10/24	5	23.67	0	0.00	23.80	5	629	0.79%
2018/10/23	6	24.03	0	0.00	24.05	6	628	0.95%
2018/10/22	0.2	24.75	2	24.50	24.65	-1.8	626	-0.28%
2018/10/19	13	23.99	0	0.00	24.80	13	639	2.03%
2018/10/18	5	24.58	0	0.00	24.55	5	634	0.79%
2018/10/17	1	24.90	0	0.00	24.90	1	644	0.16%
2018/10/16	0	0.00	10.7	24.90	24.95	-10.7	652	-1.64%
2018/10/15	2	24.93	0	0.00	24.90	2	690	0.29%
2018/10/12	1.2	25.01	1	25.05	25.15	0.2	694	0.03%
2018/10/11	13	25.18	71	25.23	25.20	-58	732	-7.91%
2018/10/09	1	26.00	0	0.00	26.20	1	728	0.14%
2018/10/08	10	26.05	0	0.00	26.00	10	740	1.35%
2018/10/05	7	26.21	1	26.30	26.15	6	752	0.80%
2018/10/03	1	26.60	0	0.00	26.70	1	795	0.13%
2018/09/28	20	26.63	1	26.75	26.50	19	831	2.28%
2018/09/27	0.9	26.80	3.3	26.68	26.65	-2.4	832	-0.29%
2018/09/26	1	26.75	0	0.00	26.75	1	833	0.12%
2018/09/25	6	26.75	0	0.00	26.80	6	843	0.71%
2018/09/21	12	26.88	14	26.92	26.80	-2	845	-0.24%
2018/09/20	0	0.00	2.2	26.76	26.70	-2.2	844	-0.27%
2018/09/19	2	26.70	0	0.00	26.90	2	887	0.23%
2018/09/18	0	0.00	5	26.64	26.75	-5	883	-0.57%
2018/09/17	2.9	26.70	0	0.00	26.55	2.9	882	0.33%
2018/09/14	7	26.70	0	0.00	26.75	7	887	0.79%
2018/09/13	5	26.45	10	26.93	26.80	-5	890	-0.56%
2018/09/12	2	26.43	0	0.00	26.55	2	892	0.22%
2018/09/11	5	26.40	0	0.00	26.40	5	923	0.54%
2018/09/10	4	26.70	0	0.00	26.30	4	928	0.43%
2018/09/07	3	26.77	0	0.00	26.85	3	945	0.32%
2018/09/06	2	26.85	1	26.95	26.85	1	947	0.11%
2018/09/05	1.5	26.98	0	0.00	26.95	1.5	950	0.16%
2018/09/04	2	26.95	0	0.00	26.95	2	944	0.21%
2018/09/03	0.7	27.10	2	27.05	27.00	-1.3	965	-0.13%
2018/08/31	14	27.01	4.2	27.04	26.90	9.8	963	1.01%
2018/08/30	1.3	27.01	1.1	27.00	27.00	0.2	961	0.02%
2018/08/29	1	27.35	1	27.25	27.30	0	969	0.00%
2018/08/22	1	26.95	0	0.00	26.80	1	1,008	0.10%
2018/08/21	11	27.00	3	27.03	27.00	8	1,006	0.79%
2018/08/20	0	0.00	2	27.00	27.00	-2	1,010	-0.20%
2018/08/16	1	26.85	1	27.00	26.95	0	1,028	0.00%
2018/08/15	1	27.05	2	27.30	27.00	-1	1,037	-0.10%
2018/08/14	1	27.05	2	27.15	27.20	-1	1,040	-0.10%
2018/08/13	17	26.94	0	0.00	26.85	17	1,041	1.63%
2018/08/08	1	27.10	1	27.20	27.35	0	1,050	0.00%
2018/08/06	2	27.30	4	27.40	27.30	-2	1,065	-0.19%
2018/08/02	2	27.15	5	27.10	27.15	-3	1,071	-0.28%
2018/08/01	0	0.00	1	27.30	27.40	-1	1,061	-0.09%
2018/07/31	1	27.15	1	26.85	27.40	0	1,054	0.00%
2018/07/27	4.5	26.66	0	0.00	26.60	4.5	1,035	0.44%
2018/07/26	10	26.39	18	26.36	26.65	-8	1,037	-0.77%
2018/07/25	2	28.15	53	28.21	28.15	-51	1,024	-4.98%
2018/07/24	16	28.05	1	28.15	28.15	15	994	1.51%
2018/07/23	2.1	28.10	4	28.04	28.05	-1.9	985	-0.19%
2018/07/20	1	27.75	3	27.67	27.75	-2	978	-0.20%
2018/07/19	2	27.55	1	27.50	27.50	1	944	0.11%
2018/07/18	0	0.00	29.7	27.61	27.65	-29.7	939	-3.16%
2018/07/17	15	26.95	0	0.00	27.00	15	899	1.67%
2018/07/16	3	27.00	0	0.00	27.00	3	886	0.34%
2018/07/13	5	27.05	10	27.00	27.05	-5	876	-0.57%
2018/07/12	1	26.95	0	0.00	27.00	1	870	0.11%
2018/07/11	21	27.00	0	0.00	27.00	21	876	2.40%
2018/07/10	4	27.00	0	0.00	27.05	4	843	0.47%
2018/07/09	9	26.99	15	26.95	27.00	-6	831	-0.73%
2018/07/06	8	27.01	0	0.00	26.95	8	826	0.97%
2018/07/05	2	27.28	0	0.00	27.20	2	814	0.25%
2018/07/02	21	27.72	0	0.00	27.60	21	797	2.63%
2018/06/29	1	27.75	1	28.05	27.85	0	796	0.00%
2018/06/28	0	0.00	12	28.10	27.70	-12	793	-1.51%
2018/06/26	5	27.70	0	0.00	27.80	5	764	0.65%
2018/06/25	3	28.00	10	28.08	28.00	-7	770	-0.91%
2018/06/22	5	27.75	0	0.00	27.60	5	770	0.65%
2018/06/20	3	27.38	0	0.00	27.35	3	776	0.39%
2018/06/19	10	27.53	1	27.50	27.50	9	743	1.21%
2018/06/15	9	27.81	0	0.00	27.70	9	736	1.22%
2018/06/14	6	28.13	0	0.00	27.90	6	712	0.84%
2018/06/13	5	28.26	0	0.00	28.20	5	703	0.71%
2018/06/12	2	28.50	3	28.55	28.60	-1	707	-0.14%
2018/06/11	2	28.55	0	0.00	28.35	2	704	0.28%
2018/06/08	5	28.41	2	28.40	28.40	3	685	0.44%
2018/06/06	2	28.75	0	0.00	28.65	2	678	0.29%
2018/06/05	6	28.71	7	28.81	28.85	-1	665	-0.15%
2018/06/04	4	28.70	2	28.95	28.70	2	664	0.30%
2018/06/01	3	28.80	5	28.73	28.65	-2	662	-0.30%
2018/05/31	2	28.20	9	28.60	29.40	-7	654	-1.07%
2018/05/30	4	27.94	1	27.95	27.95	3	623	0.48%
2018/05/28	14	28.01	0	0.00	28.00	14	619	2.26%
2018/05/25	10	28.30	0	0.00	28.30	10	617	1.62%
2018/05/24	1	28.40	4	28.45	28.40	-3	612	-0.49%
2018/05/23	8	28.15	0	0.00	28.10	8	597	1.34%
2018/05/22	0	0.00	2	28.10	28.10	-2	586	-0.34%
2018/05/21	2	27.73	1	27.75	27.85	1	586	0.17%
2018/05/18	10	27.73	0	0.00	27.65	10	582	1.72%
2018/05/17	0	0.00	0.2	27.70	27.65	-0.2	581	-0.03%
2018/05/16	10	27.50	2	27.50	27.50	8	573	1.40%
2018/05/15	7	28.00	0	0.00	27.60	7	576	1.21%
2018/05/14	4	28.01	2	28.05	27.95	2	579	0.35%
2018/05/11	2.9	27.63	0	0.00	27.65	2.9	574	0.50%
2018/05/10	1	27.60	0	0.00	27.65	1	568	0.18%
2018/05/09	9	27.29	0	0.00	27.30	9	555	1.62%
2018/05/08	1	27.30	3	27.40	27.45	-2	554	-0.36%
2018/05/07	1.1	27.17	1	27.16	27.20	0	550	0.01%
2018/05/04	14	27.29	3	27.27	27.20	11	547	2.01%
2018/05/03	18	27.59	0	27.95	27.45	18	542	3.32%
2018/05/02	12	28.15	0.8	28.00	27.95	11.2	534	2.10%
2018/04/30	4	27.78	0	0.00	28.40	4	531	0.75%
2018/04/27	5	27.51	1	27.50	27.60	4	530	0.75%
2018/04/26	7.2	27.74	0	0.00	27.55	7.2	522	1.38%
2018/04/25	28	27.85	0	0.00	27.80	28	515	5.43%
2018/04/24	5	28.04	5	28.05	28.00	0	513	0.00%
2018/04/23	11	28.49	2	28.45	28.45	9	512	1.76%
2018/04/20	5	28.71	0	0.00	28.70	5	506	0.99%
2018/04/19	11	28.70	1	28.70	28.70	10	495	2.02%
2018/04/18	6	28.93	0	0.00	28.80	6	485	1.23%
2018/04/17	4	28.96	0	0.00	28.95	4	477	0.84%
2018/04/16	3	29.18	0.2	29.20	29.05	2.8	465	0.61%
2018/04/13	11	29.30	10	29.30	29.35	1	462	0.22%
2018/04/12	4	29.50	0.6	29.60	29.55	3.4	461	0.74%
2018/04/11	1	29.50	0	0.00	29.70	1	463	0.22%
2018/04/10	0.4	29.50	0	0.00	29.40	0.4	470	0.09%
2018/04/09	7.2	29.40	0	0.00	29.50	7.2	477	1.51%
2018/04/02	4.2	29.58	0.1	29.65	29.65	4.1	475	0.86%
2018/03/31	1	29.55	0	0.00	29.55	1	477	0.21%
2018/03/30	2	29.30	1	29.35	29.50	1	478	0.21%
2018/03/29	1	29.40	17	29.30	29.30	-16	472	-3.38%
2018/03/28	0	0.00	3.6	29.53	29.55	-3.6	463	-0.78%
2018/03/27	3	29.85	0	0.00	29.80	3	455	0.66%
2018/03/26	5	29.92	1	30.05	29.85	4	451	0.89%
2018/03/23	45	30.00	0	0.00	30.20	45	444	10.13%
2018/03/22	2	30.30	0	0.00	30.35	2	433	0.46%
2018/03/21	10	30.18	0	0.00	30.30	10	435	2.30%
2018/03/16	12	30.14	0.9	30.20	30.20	11.1	449	2.47%
2018/03/15	0.6	30.25	0	0.00	30.20	0.6	437	0.13%
2018/03/14	1	30.20	0	0.00	30.35	1	436	0.23%
2018/03/13	5	30.10	0	0.00	30.35	5	432	1.16%
2018/03/12	5.7	30.15	1	30.15	30.20	4.7	427	1.10%
2018/03/09	12	30.15	0	0.00	30.25	12	426	2.81%
2018/03/08	2	30.10	2	30.05	30.15	0	425	0.00%
2018/03/07	2	30.18	3.5	30.30	30.15	-1.5	429	-0.35%
2018/03/06	1	30.40	0	0.00	30.30	1	431	0.23%
2018/03/05	0	0.00	10	30.40	30.45	-10	446	-2.24%
2018/03/02	11	30.54	8	30.70	30.45	3	450	0.67%
2018/03/01	10	30.75	0	0.00	30.80	10	451	2.22%
2018/02/27	0	0.00	2	31.10	31.10	-2	454	-0.44%
2018/02/26	2	30.30	0	0.00	30.50	2	455	0.44%
2018/02/23	10	30.30	0	0.00	30.45	10	466	2.14%
2018/02/22	0	0.00	1	30.35	30.45	-1	472	-0.21%
2018/02/21	7	30.14	0	0.00	30.60	7	479	1.46%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/09	2	29.50	2	29.45	29.75	0	474	0.00%
2018/02/08	6.9	29.96	43.4	29.93	30.00	-36.6	470	-7.77%
2018/02/07	13	30.02	17	29.95	30.10	-4	468	-0.85%
2018/02/06	21	29.98	6	30.01	30.00	15	458	3.27%
2018/02/05	1	30.50	3	30.72	30.80	-2	439	-0.45%
2018/02/02	7	30.78	2	30.70	30.85	5	437	1.14%
2018/02/01	1	30.90	10	30.95	30.80	-9	437	-2.06%
2018/01/31	1	30.95	0	0.00	30.90	1	435	0.23%
2018/01/30	7	30.94	3	30.90	31.00	4	440	0.91%
2018/01/29	3	30.95	0	0.00	30.95	3	440	0.68%
2018/01/26	5	31.00	1	31.10	31.00	4	440	0.91%
2018/01/25	8	31.19	3	31.15	31.20	5	435	1.15%
2018/01/24	20	31.20	0	0.00	31.35	20	434	4.61%
2018/01/23	4	31.23	0	0.00	31.35	4	432	0.93%
2018/01/22	4	31.33	0	0.00	31.40	4	426	0.94%
2018/01/19	0	0.00	2	31.30	31.50	-2	423	-0.47%
2018/01/18	11	31.62	2	31.45	31.50	9	419	2.15%
2018/01/17	10	31.34	15	31.33	31.50	-5	410	-1.22%
2018/01/16	12	30.98	11	31.00	31.05	1	399	0.25%
2018/01/15	1	31.00	0	0.00	31.05	1	396	0.25%
2018/01/11	2	31.05	0	0.00	31.15	2	404	0.49%
2018/01/10	0	0.00	2	31.15	31.25	-2	401	-0.50%
2018/01/09	2	31.15	2	31.25	31.25	0	398	0.00%
2018/01/08	4	31.13	11	31.11	31.15	-7	395	-1.77%
2018/01/05	0.9	31.10	11	31.05	31.10	-10.2	390	-2.60%
2018/01/04	5	31.00	22	31.04	31.10	-17	390	-4.36%
2018/01/03	15	30.96	1	30.95	30.90	14	384	3.64%
2018/01/02	10	30.80	0.5	30.80	30.85	9.5	382	2.49%