長興 (1717)-第一金-路竹券商分點個股進出

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
31.50
漲跌
▲0.95
漲幅
+3.11%
成交量
3,026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－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3.4	31.19	31.50	-3.4	3,600	-0.09%
2024/04/26	19	30.55	0	0.00	30.55	19	3,562	0.53%
2024/04/25	0	0.00	4	30.66	30.55	-4	3,558	-0.11%
2024/04/24	28.1	31.39	10	31.30	31.25	18.1	3,556	0.51%
2024/04/22	1	31.15	1	31.15	31.00	0	3,580	0.00%
2024/04/19	45	30.60	0	0.00	30.50	45	3,566	1.26%
2024/04/18	2.1	31.05	0	0.00	31.15	2.1	3,512	0.06%
2024/04/17	1	31.30	0	0.00	31.30	1	3,506	0.03%
2024/04/16	62	31.28	1	31.35	31.15	61	3,503	1.74%
2024/04/15	2.1	32.35	2	32.38	32.25	0.1	3,465	0.00%
2024/04/11	3	32.22	0	0.00	32.20	3	3,412	0.09%
2024/04/10	5	33.00	28	33.07	32.75	-23	3,393	-0.68%
2024/04/09	3	32.38	7	32.49	32.60	-4	3,263	-0.12%
2024/04/08	4	31.90	3	31.85	31.90	1	3,232	0.03%
2024/04/03	8.5	32.17	0	0.00	32.10	8.5	3,220	0.26%
2024/04/02	9	32.90	28.5	32.68	32.70	-19.5	3,199	-0.61%
2024/04/01	0	0.00	2	31.80	31.85	-2	2,977	-0.07%
2024/03/29	1	31.30	0	0.00	31.35	1	2,970	0.03%
2024/03/28	2	31.48	6	31.48	31.30	-4	2,968	-0.13%
2024/03/27	2	31.65	12	31.58	31.60	-10	2,973	-0.34%
2024/03/26	48	31.41	6	31.07	31.00	42	2,951	1.42%
2024/03/25	17	31.83	9	31.69	31.75	8	2,936	0.27%
2024/03/22	1	30.85	1	31.05	31.05	0	2,830	0.00%
2024/03/21	200	31.09	0	0.00	31.20	200	2,833	7.06%	大買/鉅額交易
2024/03/19	6	31.08	0.2	31.00	31.00	5.8	2,855	0.20%
2024/03/18	1	30.80	2.7	31.00	31.00	-1.7	2,849	-0.06%
2024/03/15	25	30.89	0	0.00	31.00	25	2,845	0.88%
2024/03/14	10	31.10	0	0.00	31.10	10	2,814	0.36%
2024/03/13	18	31.52	14	31.36	31.30	4	2,804	0.14%
2024/03/12	5	31.95	1	31.75	31.75	4.1	2,776	0.15%
2024/03/11	13	31.91	5	31.80	31.80	8	2,767	0.29%
2024/03/08	11.2	32.82	8	32.51	32.60	3.2	2,725	0.12%
2024/03/07	9.9	33.06	35.1	32.72	33.05	-25.2	2,615	-0.96%
2024/03/06	2	32.45	11.8	32.39	32.50	-9.8	2,320	-0.42%
2024/03/05	2	31.85	4	32.00	31.90	-2	2,274	-0.09%
2024/03/04	294	32.13	3	32.12	31.95	291	2,271	12.81%	大買/鉅額交易
2024/03/01	8.3	31.85	1	31.95	31.95	7.3	2,245	0.33%
2024/02/29	15	32.00	4	32.14	32.15	11	2,247	0.49%
2024/02/27	85	31.84	27	31.96	32.00	58	2,208	2.63%
2024/02/26	52.3	33.00	125	33.08	32.55	-72.8	2,096	-3.47%	大賣/
2024/02/23	18	31.82	112.9	31.68	31.75	-94.9	1,742	-5.45%	大賣/
2024/02/22	72	30.20	4	30.30	30.30	68	1,500	4.53%
2024/02/21	2.1	30.58	29.4	30.73	30.60	-27.4	1,477	-1.85%
2024/02/20	4	30.35	34	30.34	30.10	-30	1,288	-2.33%
2024/02/19	0	0.00	26.1	29.76	29.80	-26.1	1,234	-2.12%
2024/02/16	20	29.35	67	29.25	29.40	-47	1,246	-3.77%
2024/02/05	1	28.40	0	0.00	28.60	1	1,259	0.08%
2024/02/02	1	28.65	2	28.73	28.80	-1	1,253	-0.08%
2024/01/30	5	28.50	5	28.70	28.60	0	1,259	0.00%
2024/01/25	0	0.00	30	28.50	28.40	-30	1,263	-2.37%
2024/01/22	20	27.85	2	27.90	27.85	18	1,267	1.42%
2024/01/19	10	27.85	0	0.00	27.85	10	1,271	0.79%
2024/01/18	0.6	27.95	0	0.00	27.95	0.6	1,276	0.05%
2024/01/17	31.1	27.67	0	0.00	27.50	31.1	1,269	2.45%
2024/01/16	19	27.99	0	0.00	27.95	19	1,233	1.54%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/12	0	28.40	0	0.00	28.35	0	1,224	0.00%
2024/01/11	2	28.28	0	0.00	28.30	2	1,240	0.16%
2024/01/08	5	28.95	5	28.90	28.90	0	1,313	0.00%
2024/01/05	2	28.88	0	0.00	28.90	2	1,319	0.15%
2024/01/04	10	28.90	0	0.00	28.95	10	1,326	0.75%
2023/12/29	10	29.13	10	29.10	29.10	0	1,330	0.00%
2023/12/28	1	29.25	0	0.00	29.30	1	1,343	0.07%
2023/12/27	5	28.90	6	28.96	28.95	-1	1,331	-0.08%
2023/12/26	1.1	28.80	0	0.00	28.85	1.1	1,318	0.08%
2023/12/22	12.1	28.54	0	0.00	28.50	12.1	1,311	0.92%
2023/12/21	30	28.90	0	0.00	28.90	30	1,303	2.30%
2023/12/20	3	28.80	0	0.00	29.00	3	1,372	0.22%
2023/12/19	1	28.70	0	0.00	28.85	1	1,375	0.07%
2023/12/18	33	29.00	0	0.00	29.00	33	1,436	2.30%
2023/12/15	0	0.00	1	29.15	29.00	-1	1,455	-0.07%
2023/12/12	2	28.95	0	0.00	28.90	2	1,453	0.14%
2023/12/11	5	29.00	5	28.95	28.95	0	1,458	0.00%
2023/12/08	5	29.15	6	29.22	29.20	-1	1,462	-0.07%
2023/12/07	5	29.35	0	0.00	29.20	5	1,464	0.34%
2023/12/05	5	29.50	0	0.00	29.40	5	1,478	0.34%
2023/11/29	0	0.00	1	29.80	29.85	-1	1,477	-0.07%
2023/11/28	20	30.05	0	0.00	30.00	20	1,473	1.36%
2023/11/27	3	30.20	3	29.85	30.00	0	1,464	0.00%
2023/11/24	3	29.82	3	30.00	30.00	0	1,435	0.00%
2023/11/21	6	29.78	7	29.80	29.70	-1	1,403	-0.07%
2023/11/17	7	29.59	10	29.68	29.60	-3	1,373	-0.22%
2023/11/16	0	0.00	4	29.75	29.75	-4	1,360	-0.29%
2023/11/15	5	29.25	31.1	29.53	29.45	-26.1	1,335	-1.95%
2023/11/14	0.2	28.89	0	0.00	29.05	0.2	1,298	0.01%
2023/11/13	1	28.10	0	0.00	28.15	1	1,268	0.08%
2023/11/10	0.4	28.20	0	0.00	28.15	0.4	1,330	0.03%
2023/11/08	0	0.00	42	28.73	28.65	-42	1,368	-3.07%
2023/11/07	0	0.00	1	28.60	28.65	-1	1,375	-0.07%
2023/11/06	0	0.00	4	28.50	28.50	-4	1,386	-0.29%
2023/11/02	5	28.25	4	28.20	28.20	1	1,390	0.07%
2023/10/31	2	27.93	1	27.80	27.80	1	1,417	0.07%
2023/10/30	2	28.25	4	28.23	28.20	-2	1,439	-0.14%
2023/10/27	0	0.00	3	28.45	28.40	-3	1,447	-0.21%
2023/10/26	4	27.96	0	0.00	27.95	4	1,463	0.27%
2023/10/24	2	28.00	0	0.00	28.00	2	1,465	0.14%
2023/10/20	5.2	27.60	2	28.05	28.10	3.2	1,475	0.22%
2023/10/19	4	27.98	0	0.00	28.00	4	1,469	0.27%
2023/10/18	13	27.81	0	0.00	28.55	13	1,460	0.89%
2023/10/17	20	28.50	0	0.00	28.50	20	1,385	1.44%
2023/10/16	6	28.66	0	0.00	28.70	6	1,388	0.43%
2023/10/13	9	28.49	7	28.60	28.60	2	1,398	0.14%
2023/10/12	4.3	28.57	0	0.00	28.85	4.3	1,406	0.31%
2023/10/06	0	0.00	1	28.35	28.50	-1	1,394	-0.07%
2023/10/05	1	28.25	2	28.10	28.25	-1	1,396	-0.07%
2023/10/04	32	27.89	0	0.00	27.85	32	1,397	2.29%
2023/10/03	24	28.37	4	28.20	28.20	20	1,398	1.43%
2023/09/28	1	28.30	0	0.00	28.35	1	1,441	0.07%
2023/09/26	6	28.32	4	28.30	28.30	2	1,451	0.14%
2023/09/25	8	28.81	18	29.05	28.55	-10	1,441	-0.69%
2023/09/22	53.1	27.95	4	27.95	28.00	49.1	1,389	3.53%
2023/09/21	35	28.02	2	27.95	28.20	33	1,382	2.39%
2023/09/20	43	28.53	8	28.49	28.55	35	1,310	2.67%
2023/09/19	10	28.66	8	28.55	28.55	2	1,276	0.16%
2023/09/18	0	0.00	0.8	29.00	28.95	-0.8	1,264	-0.06%
2023/09/15	8.1	29.07	8	28.93	28.85	0.1	1,257	0.01%
2023/09/14	0	0.00	2	29.28	29.35	-2	1,242	-0.16%
2023/09/13	8	29.08	8	29.10	29.10	0	1,237	0.00%
2023/09/11	56.1	28.65	4	28.50	28.50	52.1	1,239	4.20%
2023/09/08	6	28.40	5	28.55	28.55	1	1,223	0.08%
2023/09/07	16	28.51	0	0.00	28.70	16	1,218	1.31%
2023/09/06	3	29.00	0	0.00	29.00	3	1,205	0.25%
2023/09/05	4.5	29.22	4	29.30	29.30	0.5	1,198	0.04%
2023/09/04	14	29.32	4	29.35	29.35	10	1,213	0.82%
2023/09/01	3	29.30	0	0.00	29.50	3	1,234	0.24%
2023/08/30	0	28.95	0	0.00	29.05	0	1,305	0.00%
2023/08/29	4	28.65	4	28.85	28.95	0	1,414	0.00%
2023/08/28	0.5	28.80	0	0.00	28.65	0.5	1,427	0.04%
2023/08/25	5	28.61	5	28.60	28.60	0.1	1,438	0.00%
2023/08/24	4	28.53	0	0.00	28.65	4	1,445	0.28%
2023/08/23	0	0.00	4.9	28.44	28.60	-4.9	1,450	-0.34%
2023/08/22	4	28.35	4	28.35	28.35	0	1,472	0.00%
2023/08/21	6.1	28.32	5	28.48	28.40	1.1	1,501	0.07%
2023/08/18	11	28.66	7	28.50	28.50	4	1,512	0.27%
2023/08/17	3	28.10	3	28.62	28.80	0	1,511	0.00%
2023/08/16	7.8	28.50	12	28.67	28.60	-4.2	1,508	-0.28%
2023/08/15	1.1	29.15	0	0.00	29.15	1.1	1,541	0.07%
2023/08/14	18.9	29.28	3	29.23	29.15	15.9	1,554	1.03%
2023/08/11	7.4	29.88	3	29.95	29.95	4.4	1,544	0.28%
2023/08/10	0.1	30.10	1	30.10	30.00	-0.9	1,539	-0.06%
2023/08/09	0.1	30.20	0	0.00	30.15	0.1	1,521	0.01%
2023/08/08	8	30.34	10	30.31	30.30	-2	1,512	-0.13%
2023/08/04	16	30.61	3	30.60	30.60	13	1,502	0.87%
2023/08/02	2	30.80	0	0.00	30.75	2	1,500	0.13%
2023/08/01	4	31.00	0	0.00	31.05	4	1,486	0.27%
2023/07/31	19	31.13	5.9	31.11	31.05	13.2	1,483	0.89%
2023/07/28	4	31.24	3	31.30	31.40	1	1,469	0.07%
2023/07/27	3	31.45	0	0.00	31.45	3	1,477	0.20%
2023/07/24	9	31.06	3	31.40	31.25	6	1,744	0.34%
2023/07/20	0.6	31.35	0	0.00	31.55	0.6	1,816	0.03%
2023/07/19	3.6	31.25	0	0.00	31.25	3.6	1,839	0.19%
2023/07/18	2	31.55	0.4	31.50	31.45	1.6	1,882	0.09%
2023/07/17	1	31.90	3	31.80	31.80	-2	1,898	-0.11%
2023/07/14	0.6	31.40	4	31.50	31.45	-3.5	1,918	-0.18%
2023/07/12	1	31.25	0	0.00	31.25	1	2,209	0.05%
2023/07/10	6.1	31.38	6	31.25	31.25	0.1	2,212	0.00%
2023/07/07	29	31.18	0	0.00	31.35	29	2,204	1.32%
2023/07/06	23	31.59	4	31.55	31.55	19	2,206	0.86%
2023/07/05	60.3	32.05	0.7	32.10	32.00	59.7	2,206	2.70%
2023/07/04	3	32.12	0	0.00	32.10	3	2,210	0.14%
2023/07/03	4	32.30	6	32.35	32.30	-2	2,202	-0.09%
2023/06/30	6	32.27	4.4	32.30	32.30	1.6	2,204	0.07%
2023/06/29	20	32.51	7	32.40	32.40	13	2,200	0.59%
2023/06/28	1	32.55	0	0.00	32.60	1	2,208	0.05%
2023/06/27	60	32.60	0	0.00	32.65	60	2,223	2.70%
2023/06/26	92	32.68	1	32.60	32.60	91	2,237	4.07%
2023/06/21	0	0.00	5	33.15	33.00	-5	2,235	-0.22%
2023/06/20	0.1	32.80	0	0.00	33.05	0.1	2,241	0.00%
2023/06/19	22	32.85	0	0.00	32.90	22	2,235	0.98%
2023/06/16	3	32.75	7	32.81	32.75	-4	2,234	-0.18%
2023/06/15	26	32.80	9	32.83	32.75	17	2,230	0.76%
2023/06/14	0	0.00	10	32.85	32.90	-10	2,235	-0.45%
2023/06/13	1	32.75	1	33.05	32.85	0	2,242	0.00%
2023/06/12	2	32.75	0	0.00	32.70	2	2,234	0.09%
2023/06/09	10	33.05	0	0.00	33.00	10	2,236	0.45%
2023/06/08	19	33.10	0	33.40	32.95	19	2,240	0.85%
2023/06/07	2	33.33	0	0.00	33.30	2	2,237	0.09%
2023/06/06	5	33.33	7	33.56	33.55	-2	2,223	-0.09%
2023/06/05	14	33.48	7	33.38	33.35	7	2,209	0.32%
2023/06/02	2	34.18	136.8	33.88	34.10	-134.8	2,151	-6.26%	大賣/鉅額交易
2023/06/01	1	32.85	3	33.10	33.15	-2	2,040	-0.10%
2023/05/31	4	32.84	4	32.86	32.80	0	2,024	0.00%
2023/05/30	1	32.80	4.8	32.75	32.80	-3.8	2,012	-0.19%
2023/05/29	1	32.90	18	32.70	32.90	-17	2,006	-0.85%
2023/05/26	100.2	32.79	4	32.55	32.55	96.2	2,002	4.80%
2023/05/25	19	33.45	1	33.39	33.25	18	1,983	0.91%
2023/05/24	6.1	33.20	2	33.30	33.30	4.1	1,955	0.21%
2023/05/23	2	33.35	2	33.06	33.15	0	1,935	0.00%
2023/05/22	19	32.89	4	33.00	33.00	15	1,925	0.78%
2023/05/19	15	33.31	164	33.39	33.30	-149	1,902	-7.83%	大賣/鉅額交易
2023/05/18	1	32.65	47	32.80	32.70	-46	1,807	-2.55%
2023/05/17	1	32.35	11	32.51	32.65	-10	1,796	-0.56%
2023/05/16	10	32.12	2	32.15	32.15	8	1,771	0.45%
2023/05/12	41.1	32.07	3	32.08	32.00	38.1	1,774	2.15%
2023/05/11	41.1	32.07	3	32.08	31.95	38.1	1,775	2.15%
2023/05/10	3	32.35	5	32.40	32.40	-2	1,772	-0.11%
2023/05/09	0	0.00	12	32.54	32.60	-12	1,773	-0.68%
2023/05/08	0	0.00	13	32.78	32.65	-13	1,768	-0.74%
2023/05/05	0	0.00	30	32.35	32.20	-30	1,763	-1.70%
2023/05/04	40	32.23	10	32.28	32.25	30	1,786	1.68%
2023/05/03	37	32.32	1	32.45	32.25	36	1,785	2.02%
2023/05/02	6	32.35	33	32.65	32.70	-27	1,788	-1.51%
2023/04/28	28	32.63	13	32.48	32.35	15	1,806	0.83%
2023/04/27	43	33.44	36.6	33.29	32.80	6.4	1,775	0.36%
2023/04/26	104	31.71	9	32.38	32.40	95	1,546	6.14%	大買/
2023/04/25	425	31.97	0	0.00	31.70	425	1,515	28.05%	大買/鉅額交易
2023/04/24	68	32.28	6.1	32.60	32.30	61.9	1,469	4.21%
2023/04/21	53	32.72	15	32.25	32.20	38	1,443	2.63%
2023/04/20	107	33.26	6	33.40	33.30	101	1,400	7.21%	大買/鉅額交易
2023/04/19	14	33.72	7	33.96	33.75	7	1,393	0.50%
2023/04/18	139.3	33.86	26	34.07	33.80	113.3	1,361	8.32%	大買/鉅額交易
2023/04/17	25.1	34.25	200	33.24	34.60	-174.9	1,277	-13.69%	大賣/鉅額交易
2023/04/14	0	0.00	6	32.13	32.15	-6	1,055	-0.57%
2023/04/13	35	32.10	5	32.15	32.15	30	1,053	2.85%
2023/04/12	5	32.30	0	0.00	32.30	5	1,055	0.47%
2023/04/11	0	0.00	2	32.25	32.40	-2	1,057	-0.19%
2023/04/10	10	32.23	28	32.25	32.20	-18	1,047	-1.72%
2023/04/07	2	31.75	2	31.85	31.85	0	1,028	0.00%
2023/03/31	0	0.00	1	31.50	31.35	-1	1,036	-0.10%
2023/03/30	4.1	31.21	2	31.20	31.20	2.1	1,082	0.19%
2023/03/29	0.9	31.30	0	0.00	31.25	0.9	1,109	0.08%
2023/03/28	56	32.30	2	32.45	32.45	54	1,127	4.79%
2023/03/27	0	0.00	16	32.48	32.35	-16	1,157	-1.38%
2023/03/24	2	32.20	2	32.15	32.15	0	1,192	0.00%
2023/03/22	1	31.95	2.7	32.02	32.00	-1.7	1,206	-0.14%
2023/03/21	1	31.80	1	31.90	31.90	0	1,217	0.00%
2023/03/20	18.1	31.64	2	31.65	31.65	16.1	1,225	1.31%
2023/03/17	79.5	31.64	0.6	31.60	31.60	78.9	1,227	6.43%
2023/03/16	0	0.00	9	31.55	31.35	-9	1,227	-0.73%
2023/03/15	1.1	31.66	0	0.00	31.60	1.1	1,238	0.09%
2023/03/14	5	31.70	5	31.65	31.60	0	1,291	0.00%
2023/03/13	20	31.78	21	31.84	31.85	-1	1,351	-0.07%
2023/03/10	65.2	32.15	10	32.09	32.00	55.2	1,352	4.08%
2023/03/09	50	32.69	2	32.50	32.50	48	1,377	3.48%
2023/03/08	53	32.57	0	0.00	32.55	53	1,394	3.80%
2023/03/07	5.1	32.75	5	32.70	32.90	0.1	1,402	0.00%
2023/03/06	0	0.00	8	32.59	32.65	-8	1,405	-0.57%
2023/03/03	0	0.00	2.9	32.32	32.40	-2.9	1,417	-0.20%
2023/03/02	13	31.99	0	0.00	32.15	13	1,448	0.90%
2023/03/01	13	32.13	1	32.10	32.05	12	1,455	0.82%
2023/02/24	3	32.37	0	0.00	32.30	3	1,457	0.21%
2023/02/23	2	32.43	20.1	32.53	32.40	-18.1	1,457	-1.24%
2023/02/22	4	32.10	3	32.22	32.25	1	1,455	0.07%
2023/02/21	1	32.30	1	32.45	32.45	0	1,453	0.00%
2023/02/20	5	32.31	0	0.00	32.35	5	1,460	0.34%
2023/02/16	0.2	32.15	0	0.00	32.15	0.2	1,488	0.01%
2023/02/15	5.1	32.06	6	31.96	31.90	-0.9	1,513	-0.06%
2023/02/14	2	32.15	2	32.15	32.15	0	1,511	0.00%
2023/02/13	5	32.18	4	32.10	32.10	1	1,529	0.07%
2023/02/10	0.1	32.53	0.4	32.60	32.50	-0.3	1,529	-0.02%
2023/02/09	4.3	32.78	2	32.90	32.80	2.3	1,527	0.15%
2023/02/06	0.2	32.75	2.9	32.92	32.75	-2.8	1,517	-0.18%
2023/02/03	15	32.88	0	0.00	33.05	15	1,511	0.99%
2023/02/02	15	32.89	0	0.00	32.95	15	1,501	1.00%
2023/02/01	3	32.48	2	32.50	32.50	1	1,484	0.07%
2023/01/31	3	32.53	1	32.45	32.45	2	1,483	0.13%
2023/01/30	1	32.60	1	32.85	32.45	0	1,477	0.00%
2023/01/17	0	0.00	1	32.05	32.00	-1	1,438	-0.07%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,435	-0.07%
2023/01/13	3	32.05	3	32.00	32.00	0	1,465	0.00%
2023/01/12	0	0.00	12	32.25	32.15	-12	1,517	-0.79%
2023/01/11	7	31.99	4	32.00	32.00	3	1,512	0.20%
2023/01/10	5.1	31.98	4.4	31.95	31.90	0.7	1,525	0.05%
2023/01/09	0.2	32.00	7	32.06	32.15	-6.9	1,528	-0.45%
2023/01/06	2	31.68	0	0.00	31.60	2	1,532	0.13%
2023/01/05	4	31.63	0	0.00	31.55	4	1,552	0.26%
2023/01/03	3	31.05	23	31.21	31.20	-20	1,613	-1.24%
2022/12/30	0.5	31.25	1	31.40	31.25	-0.5	1,632	-0.03%
2022/12/29	0.1	31.10	0	0.00	31.10	0.1	1,639	0.01%
2022/12/28	0.5	31.41	0	0.00	31.40	0.5	1,644	0.03%
2022/12/27	4	31.68	5	31.85	31.75	-1	1,657	-0.06%
2022/12/26	2	31.50	8	31.76	31.50	-6	1,675	-0.36%
2022/12/23	0.5	31.50	4.9	31.52	31.50	-4.5	1,675	-0.27%
2022/12/22	0	0.00	4	32.03	31.90	-4	1,689	-0.24%
2022/12/21	0	0.00	1	31.65	31.30	-1	1,660	-0.06%
2022/12/20	10	31.32	1	31.10	31.10	9	1,655	0.55%
2022/12/19	12	31.35	7	31.80	31.85	5	1,651	0.30%
2022/12/16	5	31.32	2	31.05	31.05	3	1,643	0.18%
2022/12/15	0	31.70	1	32.10	31.70	-1	1,689	-0.06%
2022/12/14	3	31.78	3	31.88	31.65	0	1,808	0.00%
2022/12/13	0	0.00	1	31.85	31.55	-1	1,801	-0.06%
2022/12/12	0	31.70	1	31.80	31.75	-1	1,808	-0.05%
2022/12/09	7	31.65	1	31.80	31.55	6	1,808	0.33%
2022/12/08	1	31.60	0	0.00	31.50	1	1,798	0.06%
2022/12/07	2	31.35	12	31.41	31.20	-10	1,798	-0.56%
2022/12/06	31.1	31.73	9	31.46	31.40	22.1	1,809	1.22%
2022/12/05	26	32.31	10	32.16	32.00	16	1,855	0.86%
2022/12/02	2	33.25	0	0.00	33.10	2	1,797	0.11%
2022/12/01	0	0.00	3	33.73	33.60	-3	1,804	-0.17%
2022/11/30	2	32.83	8	33.14	33.25	-6	1,782	-0.34%
2022/11/29	8.1	32.69	0	0.00	32.90	8.1	1,775	0.45%
2022/11/25	5	32.67	6	32.65	32.55	-1	1,776	-0.06%
2022/11/24	0	0.00	18	32.55	32.65	-18	1,779	-1.01%
2022/11/23	4	31.99	11.5	32.14	32.05	-7.5	1,760	-0.43%
2022/11/22	5	31.97	1	31.90	31.95	4	1,763	0.23%
2022/11/21	1	31.50	7	32.10	31.90	-6	1,765	-0.34%
2022/11/18	0	0.00	6.5	31.67	31.65	-6.5	1,775	-0.36%
2022/11/17	1	31.50	0	0.00	31.65	1	1,787	0.06%
2022/11/16	5	31.61	0	0.00	31.50	5	1,805	0.28%
2022/11/15	0	31.50	2	31.55	31.35	-2	1,818	-0.11%
2022/11/14	11.1	31.45	1	31.45	31.35	10.1	1,829	0.55%
2022/11/11	5	31.25	3	31.48	31.50	2	1,822	0.11%
2022/11/10	1.1	30.70	1	30.90	30.70	0.1	1,803	0.00%
2022/11/09	0	0.00	2	30.98	30.90	-2	1,812	-0.11%
2022/11/07	20	30.55	18	30.65	30.70	2	1,829	0.11%
2022/11/04	0.1	30.30	1	30.30	30.35	-1	1,848	-0.05%
2022/11/03	18.2	30.15	0.4	30.10	30.00	17.7	1,856	0.96%
2022/11/02	18	30.35	39.5	30.30	30.25	-21.5	1,884	-1.14%
2022/11/01	3.1	30.02	0	0.00	30.10	3.1	1,902	0.16%
2022/10/31	2	30.00	3	30.25	29.90	-1	1,950	-0.05%
2022/10/28	1	29.90	1	30.75	29.90	0	1,994	0.00%
2022/10/27	1.5	30.80	0	0.00	30.85	1.5	2,030	0.07%
2022/10/26	0	0.00	3	30.43	30.50	-3	2,138	-0.14%
2022/10/25	0	0.00	1	30.10	30.00	-1	2,182	-0.05%
2022/10/21	13	29.89	0	0.00	29.85	13	2,298	0.57%
2022/10/20	0.1	29.90	3	30.95	31.05	-3	2,302	-0.13%
2022/10/19	0.7	30.56	0	0.00	30.55	0.7	2,281	0.03%
2022/10/18	2	30.80	6	30.40	30.85	-4	2,307	-0.17%
2022/10/17	3.1	29.57	3	29.90	29.85	0.1	2,305	0.00%
2022/10/14	10	30.06	5	30.25	29.85	5	2,338	0.21%
2022/10/13	11.3	30.60	6.8	30.48	29.90	4.6	2,323	0.20%
2022/10/12	0.4	29.73	0	0.00	31.20	0.4	2,319	0.02%
2022/10/11	21.1	30.35	0	0.00	30.00	21.1	2,321	0.91%
2022/09/28	10	30.80	4	30.51	30.30	6	2,302	0.26%
2022/09/27	2	31.53	1	31.55	31.40	1	2,310	0.04%
2022/09/26	11	31.51	2	31.65	31.60	9	2,316	0.39%
2022/09/23	33	32.33	1	33.15	32.20	32	2,336	1.37%
2022/09/22	1	33.25	1	33.05	33.10	0	2,344	0.00%
2022/09/21	1	33.55	0	0.00	33.20	1	2,345	0.04%
2022/09/20	1	33.55	4	33.66	33.85	-3	2,358	-0.13%
2022/09/16	12	33.56	1	34.10	33.30	11	2,394	0.46%
2022/09/15	13	34.26	48	34.30	34.15	-35	2,401	-1.46%
2022/09/14	6	34.18	6	34.33	34.40	0	2,456	0.00%
2022/09/13	1	34.65	15	34.42	34.55	-14	2,477	-0.56%
2022/09/12	1	34.00	35	33.62	34.05	-34	2,433	-1.40%
2022/09/07	19	31.67	0	0.00	31.60	19	2,367	0.80%
2022/09/06	0	0.00	1	32.30	32.35	-1	2,364	-0.04%
2022/09/05	1	32.80	5	32.78	32.75	-4	2,378	-0.17%
2022/09/02	14	33.00	3	32.90	32.90	11	2,404	0.46%
2022/09/01	5	33.40	0	0.00	33.25	5	2,405	0.21%
2022/08/31	4	33.64	2	33.95	33.90	2	2,394	0.08%
2022/08/30	0	0.00	10	33.05	33.10	-10	2,320	-0.43%
2022/08/29	5.1	32.71	15	32.65	32.85	-9.9	2,325	-0.43%
2022/08/26	0	0.00	3	33.20	33.30	-3	2,321	-0.13%
2022/08/25	0	0.00	4	32.91	33.10	-4	2,330	-0.17%
2022/08/24	6	32.77	8	32.78	32.75	-2	2,335	-0.09%
2022/08/23	2	33.35	1	33.40	32.95	1	2,360	0.04%
2022/08/22	0	0.00	80	33.00	33.15	-80	2,394	-3.34%
2022/08/19	3	32.60	5	32.75	32.80	-2	2,393	-0.08%
2022/08/16	12	32.97	2	32.80	32.80	10	2,437	0.41%
2022/08/15	2	32.88	4	32.96	32.85	-2	2,450	-0.08%
2022/08/12	0	0.00	12	32.74	32.80	-12	2,472	-0.49%
2022/08/11	2	32.35	0	0.00	32.30	2	2,486	0.08%
2022/08/10	1	32.25	10	32.15	32.20	-9	2,506	-0.36%
2022/08/09	9	31.65	6	31.72	31.80	3	2,505	0.12%
2022/08/08	0	0.00	1	31.20	31.55	-1	2,539	-0.04%
2022/08/04	104.5	31.04	0	0.00	31.10	104.5	2,676	3.90%	大買/鉅額交易
2022/08/03	2	31.53	0.4	31.65	31.55	1.6	2,734	0.06%
2022/08/02	7	31.64	0	0.00	31.80	7	2,857	0.24%
2022/08/01	1	32.10	0	0.00	32.15	1	2,959	0.03%
2022/07/29	18.1	32.24	5	32.35	32.10	13.1	3,101	0.42%
2022/07/28	6	32.03	1	32.10	32.30	5	3,184	0.16%
2022/07/27	31	33.12	4	33.30	33.30	27	3,485	0.77%
2022/07/26	40	33.55	8	33.35	33.35	32	3,887	0.82%
2022/07/25	6	33.38	0	0.00	33.80	6	4,016	0.15%
2022/07/22	6	34.10	45	34.12	34.00	-39	4,442	-0.88%
2022/07/21	15	33.60	2	33.65	33.65	13	4,689	0.28%
2022/07/20	6	33.81	10	33.97	33.65	-4	5,300	-0.08%
2022/07/19	1	33.55	9	33.71	33.55	-8	7,249	-0.11%
2022/07/18	5	33.00	5	33.00	33.20	0	7,719	0.00%
2022/07/15	2	32.55	1	32.60	32.60	1	7,741	0.01%
2022/07/14	0	0.00	1	31.65	32.40	-1	7,785	-0.01%
2022/07/13	41	31.75	1	31.80	31.80	40	7,918	0.51%
2022/07/12	157.1	31.50	4	31.30	31.30	153.1	8,170	1.87%	大買/鉅額交易
2022/07/11	1	32.35	0	0.00	32.15	1	8,587	0.01%
2022/07/08	1	32.85	2	33.05	32.70	-1	9,235	-0.01%
2022/07/07	1	32.40	1	32.60	32.85	0	9,251	0.00%
2022/07/06	11	32.54	4.3	32.85	32.50	6.7	9,367	0.07%
2022/07/05	1	33.25	13	32.99	32.95	-12	9,618	-0.12%
2022/07/04	51	32.50	0	0.00	32.25	51	9,662	0.53%
2022/07/01	14.1	32.29	13	32.98	32.15	1.1	9,716	0.01%
2022/06/30	10	32.71	1	32.80	32.35	9	9,846	0.09%
2022/06/29	1	33.15	0	0.00	33.10	1	9,917	0.01%
2022/06/27	0.2	33.38	14	33.35	33.40	-13.9	9,899	-0.14%
2022/06/24	4	32.65	2	32.63	32.70	2	9,862	0.02%
2022/06/23	1	31.65	4	32.11	32.00	-3	9,845	-0.03%
2022/06/22	140	31.97	15	31.63	31.60	125	9,861	1.27%	大買/鉅額交易
2022/06/21	75.1	32.39	2	32.43	32.50	73.1	9,805	0.75%
2022/06/20	4.1	32.53	8.4	32.75	32.50	-4.3	9,776	-0.04%
2022/06/17	8.1	33.26	0	0.00	33.10	8.1	9,755	0.08%
2022/06/16	7.1	33.96	2	33.65	33.65	5.1	9,729	0.05%
2022/06/15	1	34.05	1	34.45	34.25	0	9,734	0.00%
2022/06/14	4	33.90	3	34.05	34.05	1	9,741	0.01%
2022/06/13	5	34.43	1	34.45	34.35	4	9,752	0.04%
2022/06/10	1	35.25	2	35.38	35.30	-1	9,750	-0.01%
2022/06/09	4	35.49	4.1	35.70	35.70	-0.1	9,786	0.00%
2022/06/08	7	35.62	15	35.60	35.55	-8	9,781	-0.08%
2022/06/07	11.1	35.45	11	35.28	35.45	0.1	9,780	0.00%
2022/06/06	0	0.00	6	35.33	35.40	-6	9,782	-0.06%
2022/06/02	17	35.36	14	35.26	35.30	3	9,816	0.03%
2022/06/01	6	35.29	3	35.25	35.20	3	9,860	0.03%
2022/05/31	8.1	35.30	3	35.47	35.30	5.1	9,855	0.05%
2022/05/30	13	35.32	7	35.30	35.30	6	9,839	0.06%
2022/05/27	12	34.99	22	35.05	35.00	-10	9,804	-0.10%
2022/05/26	6.1	34.65	3	34.90	34.90	3.1	9,805	0.03%
2022/05/25	2	34.65	2	34.85	34.75	0	9,818	0.00%
2022/05/24	14	34.84	3	34.53	34.40	11	9,869	0.11%
2022/05/23	12.1	35.06	11	34.94	34.85	1.1	9,846	0.01%
2022/05/20	2.1	34.75	31	34.72	34.75	-28.9	9,862	-0.29%
2022/05/19	3	34.20	3	34.45	34.50	0	9,847	0.00%
2022/05/18	3	34.63	2	34.65	34.80	1	9,829	0.01%
2022/05/17	21	34.40	2	34.50	34.50	19	9,817	0.19%
2022/05/16	1	34.15	9	34.32	34.20	-8	9,829	-0.08%
2022/05/13	35	33.86	2	34.00	33.80	33	9,815	0.34%
2022/05/12	90.2	33.89	7	34.09	33.30	83.2	9,833	0.85%
2022/05/11	64	35.08	7	34.76	34.80	57	9,794	0.58%
2022/05/10	92	35.18	34	35.06	35.20	58	9,887	0.59%
2022/05/09	35	36.09	17	36.62	35.85	18	9,916	0.18%
2022/05/06	35	37.22	22	37.20	37.00	13	9,878	0.13%
2022/05/05	12	37.35	50	37.53	37.15	-38	9,778	-0.39%
2022/05/04	67	37.47	19	37.23	37.45	48	9,699	0.49%
2022/05/03	51	38.71	61	38.93	38.30	-10	9,437	-0.11%
2022/04/29	36	38.12	45	38.10	38.00	-9	9,039	-0.10%
2022/04/28	78.4	38.38	31	38.45	37.80	47.4	8,910	0.53%
2022/04/27	67.3	37.20	51	37.19	37.90	16.3	8,463	0.19%
2022/04/26	166	38.32	131	38.80	37.45	35	8,162	0.43%	大買/大賣/
2022/04/25	211	42.02	585.6	42.24	39.40	-374.6	7,560	-4.95%	大買/大賣/鉅額交易
2022/04/22	5	39.16	113	40.16	40.45	-108	5,563	-1.94%	大賣/鉅額交易
2022/04/21	26	37.13	6	37.13	36.80	20	5,109	0.39%
2022/04/20	10	37.07	6	37.25	37.00	4	5,109	0.08%
2022/04/19	15	37.75	11	37.70	37.10	4	5,200	0.08%
2022/04/18	36	37.54	61	37.67	37.05	-25	5,156	-0.48%
2022/04/15	64.4	38.53	31	38.84	37.50	33.4	5,031	0.66%
2022/04/14	120	38.90	129	39.14	39.40	-9	4,863	-0.19%	大買/大賣/
2022/04/13	5	37.13	3	37.30	37.10	2	4,329	0.05%
2022/04/12	14	37.74	34	37.36	37.30	-20	4,532	-0.44%
2022/04/11	37	37.57	36.4	37.60	37.55	0.6	4,599	0.01%
2022/04/08	0.4	36.80	11	36.83	36.75	-10.6	4,596	-0.23%
2022/04/07	12	36.52	2	36.10	36.05	10	5,033	0.20%
2022/04/06	14	37.07	21	37.40	37.10	-7	5,589	-0.13%
2022/04/01	12	36.73	3	36.88	36.55	9	5,463	0.16%
2022/03/31	1	36.35	1	36.75	36.35	0	5,389	0.00%
2022/03/30	0	0.00	7	36.68	36.60	-7	5,405	-0.13%
2022/03/29	1	36.55	0	0.00	36.60	1	5,414	0.02%
2022/03/28	1	36.45	2	36.63	36.60	-1	5,425	-0.02%
2022/03/25	0	0.00	1	37.05	36.85	-1	5,428	-0.02%
2022/03/24	5	37.05	2	36.95	36.95	3	5,382	0.06%
2022/03/23	0	0.00	11.7	36.84	36.75	-11.7	5,372	-0.22%
2022/03/22	11	36.73	7	36.74	36.75	4	5,353	0.07%
2022/03/21	5	36.50	1	36.50	36.40	4	5,329	0.08%
2022/03/18	3	36.10	125	36.29	36.30	-122	5,327	-2.29%	大賣/鉅額交易
2022/03/17	1	36.05	12	36.18	36.05	-11	5,304	-0.21%
2022/03/16	9	35.42	12	35.60	35.45	-3	5,289	-0.06%
2022/03/15	2	35.63	5	35.65	35.60	-3	5,281	-0.06%
2022/03/11	6	36.35	1	36.35	36.30	5	5,256	0.10%
2022/03/10	0	0.00	6	36.62	36.75	-6	5,255	-0.11%
2022/03/09	4	35.74	1	35.90	35.70	3	5,241	0.06%
2022/03/08	7	35.63	2	36.00	35.60	5	5,241	0.10%
2022/03/07	29.6	36.03	2	36.25	35.90	27.6	5,209	0.53%
2022/03/04	3	36.92	0	0.00	36.90	3	5,177	0.06%
2022/03/03	4	37.20	0	0.00	37.30	4	5,200	0.08%
2022/03/02	4	37.05	1	37.20	37.00	3	5,230	0.06%
2022/03/01	0	0.00	2	36.70	36.90	-2	5,232	-0.04%
2022/02/25	1	36.30	4	36.30	36.10	-3	5,241	-0.06%
2022/02/24	21	36.35	3	36.25	36.25	18	5,260	0.34%
2022/02/23	1	36.95	0	0.00	37.00	1	5,234	0.02%
2022/02/22	14	36.93	1	36.85	36.80	13	5,271	0.25%
2022/02/21	0	0.00	3	37.60	37.50	-3	5,262	-0.06%
2022/02/18	0	0.00	3	37.33	37.30	-3	5,330	-0.06%
2022/02/17	1	37.30	4	37.23	37.30	-3	5,402	-0.06%
2022/02/16	17	37.08	3	37.17	37.20	14	5,461	0.26%
2022/02/15	32	36.95	1	36.95	36.80	31	5,516	0.56%
2022/02/14	14	36.74	8	36.74	36.80	6	5,640	0.11%
2022/02/11	21	37.13	0	0.00	37.05	21	5,876	0.36%
2022/02/10	11	37.60	6	37.72	37.50	5	6,285	0.08%
2022/02/09	8	36.84	5	37.06	37.10	3	6,297	0.05%
2022/02/08	9	37.01	2	37.03	37.05	7	6,833	0.10%
2022/02/07	6	36.89	2	37.05	37.35	4	6,832	0.06%
2022/01/26	17	36.46	10	36.45	36.45	7	6,797	0.10%
2022/01/25	18	36.44	7	36.49	36.40	11	6,837	0.16%
2022/01/24	6	36.93	1	37.00	36.85	5	6,849	0.07%
2022/01/21	14	37.55	0	0.00	37.35	14	6,956	0.20%
2022/01/20	16	37.91	2	38.08	38.10	14	6,971	0.20%
2022/01/19	8	37.66	1	37.75	37.70	7	7,020	0.10%
2022/01/18	4	38.18	0	0.00	37.90	4	7,211	0.06%
2022/01/17	16	38.22	3	38.22	38.20	13	7,184	0.18%
2022/01/14	16	38.11	0	0.00	38.30	16	7,221	0.22%
2022/01/13	27	39.06	4	39.10	39.00	23	7,230	0.32%
2022/01/12	12	39.28	7	39.73	39.70	5	7,212	0.07%
2022/01/11	30	38.84	2	38.50	38.80	28	7,209	0.39%
2022/01/10	40	39.34	3	39.90	39.35	37	7,340	0.50%
2022/01/07	19	39.88	40	40.51	39.45	-21	7,249	-0.29%
2022/01/06	32	39.88	12	40.04	40.15	20	7,005	0.29%
2022/01/05	3	41.13	17	40.98	40.30	-14	6,914	-0.20%
2022/01/04	10	40.38	9	40.21	40.55	1	6,715	0.01%
2022/01/03	14	40.46	28.9	40.31	40.30	-14.9	6,525	-0.23%
2021/12/30	19	40.19	55.2	40.45	40.50	-36.2	6,279	-0.58%
2021/12/29	33	39.84	189.1	40.01	40.55	-156.1	5,802	-2.69%	大賣/鉅額交易
2021/12/28	5	37.30	4	37.30	37.35	1	5,204	0.02%
2021/12/27	1	37.25	5	37.29	37.25	-4	5,213	-0.08%
2021/12/24	0	0.00	30	37.26	37.15	-30	5,269	-0.57%
2021/12/23	5	37.00	6	37.08	37.05	-1	5,283	-0.02%
2021/12/22	25	36.85	1	36.80	36.85	24	5,318	0.45%
2021/12/21	3	36.70	2	36.70	36.75	1	5,332	0.02%
2021/12/20	12	36.25	0	0.00	36.25	12	5,364	0.22%
2021/12/17	6	36.28	8	36.30	36.55	-2	5,422	-0.04%
2021/12/14	9.1	36.27	0	0.00	36.20	9.1	5,657	0.16%
2021/12/13	4	36.75	1	36.70	36.75	3	5,851	0.05%
2021/12/09	4	36.61	2	37.05	36.60	2	6,561	0.03%
2021/12/08	1	36.65	0	0.00	36.70	1	6,695	0.01%
2021/12/07	1.1	36.37	5	36.50	36.50	-3.9	6,850	-0.06%
2021/12/06	1	36.50	1.1	36.70	36.70	-0.1	6,893	0.00%
2021/12/03	0	0.00	7	36.46	36.45	-7	6,912	-0.10%
2021/12/02	2	36.10	2	36.30	36.15	0	6,918	0.00%
2021/12/01	42	36.04	5	36.07	36.25	37	6,911	0.54%
2021/11/30	6	36.28	0	0.00	36.05	6	6,912	0.09%
2021/11/29	1.5	36.14	17	36.24	36.10	-15.5	6,886	-0.22%
2021/11/26	2.5	36.58	9	36.53	36.50	-6.5	6,861	-0.10%
2021/11/25	6	36.81	0	0.00	36.80	6	6,827	0.09%
2021/11/24	25	37.02	1	37.05	36.95	24	6,819	0.35%
2021/11/23	28	36.77	3	36.63	36.50	25	6,805	0.37%
2021/11/22	7.1	36.73	2	36.65	36.70	5.1	6,782	0.08%
2021/11/19	4.1	36.85	0	0.00	36.95	4.1	6,748	0.06%
2021/11/18	4	37.31	4	37.15	37.15	0	6,741	0.00%
2021/11/17	6	37.05	0	0.00	37.05	6	6,718	0.09%
2021/11/16	15	37.34	1	37.45	37.20	14	6,654	0.21%
2021/11/15	10	37.61	16	37.89	37.75	-6	6,598	-0.09%
2021/11/12	4	37.83	11	38.14	37.90	-7	6,544	-0.11%
2021/11/11	17	38.41	4	38.19	38.00	13	6,495	0.20%
2021/11/10	17	38.64	10	38.84	38.60	7	6,392	0.11%
2021/11/09	14.1	38.42	42	38.80	39.30	-27.9	6,157	-0.45%
2021/11/08	20	37.94	6	38.01	37.65	14	5,693	0.25%
2021/11/05	45.4	38.33	34.7	38.62	38.25	10.7	5,568	0.19%
2021/11/04	3	37.10	11	37.10	37.10	-8	4,944	-0.16%
2021/11/03	0	0.00	1	36.60	36.55	-1	4,885	-0.02%
2021/11/02	5.2	36.42	2	36.95	36.35	3.2	4,893	0.07%
2021/11/01	12	36.61	1	36.94	36.60	11	4,862	0.23%
2021/10/29	19	36.97	14	37.42	36.80	5	4,802	0.10%
2021/10/28	4	36.61	3	36.90	36.80	1	4,658	0.02%
2021/10/27	11	36.73	3	36.95	36.80	8	4,625	0.17%
2021/10/26	15	37.37	19	37.66	37.30	-4	4,573	-0.09%
2021/10/25	3	36.62	97.1	36.33	36.65	-94.1	4,349	-2.16%
2021/10/22	11.1	36.30	21	36.13	36.20	-9.9	4,385	-0.23%
2021/10/21	11	36.90	14.4	37.04	36.60	-3.4	4,386	-0.08%
2021/10/20	2.5	37.53	26	37.66	37.50	-23.5	4,448	-0.53%
2021/10/19	30	37.69	7	37.56	37.55	23	4,496	0.51%
2021/10/18	31	37.61	23	37.77	37.55	8	4,388	0.18%
2021/10/15	11	36.48	12	36.60	36.65	-1	4,222	-0.02%
2021/10/14	16	35.99	3	36.12	35.80	13	4,242	0.31%
2021/10/13	11.1	36.09	7	36.31	35.50	4.1	4,267	0.10%
2021/10/12	2.1	36.04	0	0.00	35.65	2.1	4,307	0.05%
2021/10/08	0.2	36.35	1	36.20	36.30	-0.8	4,480	-0.02%
2021/10/07	0	0.00	2	36.43	36.30	-2	4,701	-0.04%
2021/10/06	1	36.15	8.6	36.09	36.05	-7.6	4,844	-0.16%
2021/10/05	5	35.50	13	35.93	35.95	-8	4,993	-0.16%
2021/10/04	14	35.68	4	36.44	35.60	10	5,044	0.20%
2021/10/01	50	36.56	5	36.31	36.35	45	5,064	0.89%
2021/09/30	2	37.58	5	37.80	37.65	-3	5,040	-0.06%
2021/09/29	17	37.54	1	37.70	37.40	16	5,070	0.32%
2021/09/28	8	38.33	0	0.00	38.40	8	5,081	0.16%
2021/09/27	11	38.85	9	39.05	39.05	2	5,171	0.04%
2021/09/24	7	38.55	19	38.59	38.30	-12	5,240	-0.23%
2021/09/23	12	38.17	0	0.00	38.25	12	5,235	0.23%
2021/09/22	68	37.88	8	37.89	37.90	60	5,259	1.14%
2021/09/17	41	38.91	39.2	39.11	38.65	1.8	5,216	0.03%
2021/09/16	18	39.56	42	39.81	39.80	-24	5,160	-0.47%
2021/09/15	30.1	39.08	44	38.96	38.85	-13.9	5,037	-0.28%
2021/09/14	29.1	39.72	39	39.95	39.30	-9.9	4,911	-0.20%
2021/09/13	13	38.78	14	38.48	38.85	-1	4,419	-0.02%
2021/09/10	11	38.09	10	37.89	38.10	1	4,348	0.02%
2021/09/09	3	36.65	5	36.65	36.95	-2	4,228	-0.05%
2021/09/08	37	36.47	35	36.62	36.75	2	4,204	0.05%
2021/09/07	0	0.00	5.1	36.93	37.00	-5.1	4,275	-0.12%
2021/09/06	2.1	36.61	0	0.00	36.45	2.1	4,356	0.05%
2021/09/03	0	0.00	10	36.94	36.90	-10	4,468	-0.22%
2021/09/02	10	36.55	0	0.00	36.50	10	4,624	0.22%
2021/09/01	1	36.90	10	36.85	37.00	-9	4,986	-0.18%
2021/08/31	1	36.70	3	36.80	36.70	-2	5,152	-0.04%
2021/08/30	3.1	36.73	3	36.75	36.80	0.1	5,372	0.00%
2021/08/27	15	36.70	30	36.75	36.60	-15	5,547	-0.27%
2021/08/26	5	36.67	3	36.60	36.50	2	5,786	0.03%
2021/08/25	7	36.56	2	36.48	36.55	5	5,970	0.08%
2021/08/24	6	36.23	0	0.00	36.20	6	6,093	0.10%
2021/08/23	4	35.58	0	0.00	35.60	4	6,195	0.06%
2021/08/20	4	35.14	0	0.00	35.00	4	6,302	0.06%
2021/08/19	5	35.32	0	0.00	35.40	5	6,407	0.08%
2021/08/18	5	35.82	1	35.85	36.20	4	6,524	0.06%
2021/08/17	3	35.80	3	35.53	35.35	0	6,722	0.00%
2021/08/16	7	35.27	1	35.10	35.05	6	7,058	0.09%
2021/08/13	7	35.85	0	0.00	35.80	7	7,418	0.09%
2021/08/12	20	36.45	0	0.00	36.35	20	7,688	0.26%
2021/08/11	10.1	36.40	0	0.00	36.40	10.1	8,155	0.12%
2021/08/10	34	36.94	0	0.00	36.75	34	8,130	0.42%
2021/08/09	1	37.60	1	37.80	37.55	0	8,235	0.00%
2021/08/06	2	38.05	2	38.00	38.00	0	8,329	0.00%
2021/08/05	12	38.12	2	38.25	38.20	10	8,488	0.12%
2021/08/04	1	38.60	1	38.60	38.60	0	8,742	0.00%
2021/08/02	2	38.65	12	39.04	38.95	-10	9,145	-0.11%
2021/07/30	11.3	38.73	0	0.00	38.80	11.3	9,248	0.12%
2021/07/29	8	38.51	7	38.72	38.70	1	9,396	0.01%
2021/07/28	18	38.31	17	38.21	38.25	1	9,677	0.01%
2021/07/27	2	39.60	3	39.15	39.20	-1	9,954	-0.01%
2021/07/26	121	40.89	0	0.00	40.50	121	10,278	1.18%	大買/鉅額交易
2021/07/23	0	0.00	3.8	41.09	41.25	-3.8	10,812	-0.04%
2021/07/22	1	41.10	1	41.00	41.00	0	11,246	0.00%
2021/07/21	27	40.19	2	40.95	40.25	25	11,639	0.21%
2021/07/20	12	41.12	10	41.60	41.05	2	11,724	0.02%
2021/07/19	6	41.62	0	0.00	41.85	6	11,757	0.05%
2021/07/16	6	42.18	13.5	42.25	42.25	-7.5	11,989	-0.06%
2021/07/15	17	42.37	3	43.55	42.50	14	12,058	0.12%
2021/07/14	4	42.59	170	42.39	43.00	-166	12,171	-1.36%	大賣/鉅額交易
2021/07/13	21	42.05	85	41.85	41.45	-64	12,287	-0.52%
2021/07/12	1	41.75	27.7	41.74	41.60	-26.7	12,409	-0.21%
2021/07/09	4	41.14	8	41.41	41.00	-4	12,451	-0.03%
2021/07/08	1	41.05	8	41.16	41.30	-7	12,446	-0.06%
2021/07/07	1	41.20	0	0.00	41.00	1	12,480	0.01%
2021/07/06	4	41.35	36	41.22	41.40	-32	12,561	-0.25%
2021/07/05	3	41.13	2	41.05	41.05	1	12,640	0.01%
2021/07/02	25	41.17	7	41.02	40.75	18	12,634	0.14%
2021/07/01	50	40.83	7	40.89	40.45	43	12,585	0.34%
2021/06/30	2	40.35	3.8	40.60	40.50	-1.8	12,575	-0.01%
2021/06/29	25	40.22	5	40.20	40.05	20	12,571	0.16%
2021/06/28	0	0.00	29	40.35	40.40	-29	12,561	-0.23%
2021/06/25	6	40.85	7.2	40.55	40.50	-1.2	12,563	-0.01%
2021/06/24	22	40.40	36	40.62	40.70	-14	12,537	-0.11%
2021/06/23	0	0.00	7	39.57	39.65	-7	12,521	-0.06%
2021/06/22	33	39.05	16	38.90	38.90	17	12,490	0.14%
2021/06/21	31	38.90	5	38.80	38.80	26	12,473	0.21%
2021/06/18	2	40.00	6	39.83	40.00	-4	12,412	-0.03%
2021/06/17	3	39.97	21	40.02	40.10	-18	12,439	-0.14%
2021/06/16	14	40.25	27	39.93	39.90	-13	12,472	-0.10%
2021/06/15	17	40.43	0	0.00	40.25	17	12,401	0.14%
2021/06/11	1	40.85	11	40.87	40.50	-10	12,351	-0.08%
2021/06/10	27	41.13	0	0.00	41.05	27	12,266	0.22%
2021/06/09	77	41.94	16	41.76	41.85	61	12,136	0.50%
2021/06/08	41	41.31	2	41.53	41.10	39	11,819	0.33%
2021/06/07	22	41.64	59	41.78	41.70	-37	11,738	-0.32%
2021/06/04	17	41.21	22	41.30	41.10	-5	11,522	-0.04%
2021/06/03	21	41.12	44	41.18	41.85	-23	11,368	-0.20%
2021/06/02	28	40.60	5	41.08	40.40	23	11,158	0.21%
2021/06/01	12	40.62	51	40.79	41.30	-39	10,980	-0.36%
2021/05/31	2	40.53	2.9	40.60	40.50	-0.9	10,899	-0.01%
2021/05/28	16	40.06	11	40.43	40.20	5	10,819	0.05%
2021/05/27	8	40.28	3	40.53	40.00	5	10,778	0.05%
2021/05/26	11	40.43	58	40.33	40.55	-47	10,851	-0.43%
2021/05/25	32	40.10	12	40.38	39.95	20	10,734	0.19%
2021/05/24	62	40.99	51	41.42	40.75	11	10,541	0.10%
2021/05/21	40	40.37	56	40.45	40.00	-16	10,210	-0.16%
2021/05/20	35	38.74	26	38.84	38.95	9	9,842	0.09%
2021/05/19	42	38.89	70	39.11	39.20	-28	9,581	-0.29%
2021/05/18	0	0.00	43	36.68	36.70	-43	9,141	-0.47%
2021/05/17	32	33.62	11	32.97	33.40	21	9,164	0.23%
2021/05/14	12	35.21	0	0.00	35.30	12	9,011	0.13%
2021/05/13	59	35.38	8	35.58	35.40	51	8,895	0.57%
2021/05/12	135	37.37	23	35.87	36.20	112	8,736	1.28%	大買/鉅額交易
2021/05/11	210	38.85	24	38.48	38.30	186	8,460	2.20%	大買/鉅額交易
2021/05/10	49	41.31	3	41.40	40.90	46	8,190	0.56%
2021/05/07	2	40.90	20	40.93	41.10	-18	8,110	-0.22%
2021/05/06	68	41.01	114	41.09	40.50	-46	8,015	-0.57%	大賣/
2021/05/05	11	40.52	17	41.31	40.75	-6	7,891	-0.08%
2021/05/04	83	41.02	87	40.30	39.85	-4	7,635	-0.05%
2021/05/03	121	43.46	79.3	42.87	43.00	41.7	7,359	0.57%	大買/
2021/04/29	41	45.75	108.1	45.24	45.80	-67.1	7,030	-0.95%	大賣/
2021/04/28	72	43.31	53	43.59	43.55	19	6,406	0.30%
2021/04/27	31	42.11	113	41.89	43.30	-82	5,978	-1.37%	大賣/
2021/04/26	2	40.10	39	40.08	40.35	-37	5,595	-0.66%
2021/04/23	0	0.00	17	39.15	39.05	-17	5,497	-0.31%
2021/04/22	56	39.48	43	39.43	38.55	13	5,533	0.23%
2021/04/21	1	40.35	13	40.23	40.45	-12	5,280	-0.23%
2021/04/20	36.4	40.52	83	40.24	39.90	-46.6	5,180	-0.90%
2021/04/19	10	40.70	94	41.02	40.70	-84	4,958	-1.69%
2021/04/16	18	39.31	59.2	39.31	39.70	-41.2	4,709	-0.88%
2021/04/15	27	38.25	29.2	38.29	38.45	-2.2	4,509	-0.05%
2021/04/14	0	0.00	5	36.95	37.40	-5	4,473	-0.11%
2021/04/13	14	37.87	34	37.64	37.25	-20	4,579	-0.44%
2021/04/12	1	38.00	29	37.72	37.45	-28	4,600	-0.61%
2021/04/09	28.1	37.20	20.7	37.47	37.60	7.4	4,573	0.16%
2021/04/08	16	36.72	21	36.98	37.00	-5	4,469	-0.11%
2021/04/07	10.1	36.83	68.8	36.77	36.95	-58.7	4,472	-1.31%
2021/04/06	26	36.72	32	36.74	37.00	-6	4,484	-0.13%
2021/04/01	0	0.00	23	36.24	36.25	-23	4,487	-0.51%
2021/03/30	3	35.75	1	36.00	35.95	2	4,958	0.04%
2021/03/29	11	35.85	1	35.95	35.85	10	5,019	0.20%
2021/03/26	1	36.20	14	36.05	36.20	-13	5,178	-0.25%
2021/03/25	11	35.75	9	36.03	35.70	2	5,165	0.04%
2021/03/24	1	35.75	21	35.68	35.90	-20	5,159	-0.39%
2021/03/23	0	0.00	3	35.63	35.75	-3	5,165	-0.06%
2021/03/22	10	35.00	6	35.84	35.90	4	5,179	0.08%
2021/03/19	3	35.08	3	35.00	34.85	0	5,170	0.00%
2021/03/18	0	0.00	10	35.35	35.40	-10	5,142	-0.19%
2021/03/17	41	35.31	17	35.24	35.25	24	5,161	0.46%
2021/03/16	2	35.40	1	35.50	35.45	1	5,185	0.02%
2021/03/15	2	35.50	0	0.00	35.65	2	5,187	0.04%
2021/03/12	7	35.44	0	0.00	35.60	7	5,225	0.13%
2021/03/11	1	35.70	84	35.66	35.70	-83	5,334	-1.56%
2021/03/10	8	35.02	5	35.00	35.00	3	5,422	0.06%
2021/03/09	6	35.08	0	0.00	35.10	6	5,552	0.11%
2021/03/08	6	34.97	1.3	34.97	34.90	4.7	5,558	0.08%
2021/03/05	40	35.05	1	34.95	34.95	39	5,564	0.70%
2021/03/04	6	35.27	3	35.12	35.50	3	5,604	0.05%
2021/03/03	1	35.80	70	35.78	35.75	-69	5,666	-1.22%
2021/03/02	4	35.60	37	35.74	35.60	-33	5,648	-0.58%
2021/02/26	18	36.09	19.1	35.97	36.00	-1.1	5,663	-0.02%
2021/02/25	2	35.08	4	35.13	35.20	-2	5,563	-0.04%
2021/02/24	8	35.23	12	35.03	35.00	-4	5,580	-0.07%
2021/02/23	1	35.25	25	35.30	35.35	-24	5,566	-0.43%
2021/02/22	6	35.11	0	0.00	35.20	6	5,556	0.11%
2021/02/19	4	35.26	4	35.23	35.20	0	5,648	0.00%
2021/02/18	51	34.57	640	34.90	34.95	-589	5,675	-10.38%	大賣/鉅額交易
2021/02/17	88	34.33	425	34.19	34.30	-337	5,635	-5.98%	大賣/鉅額交易
2021/02/05	4	33.56	1	33.45	33.65	3	5,607	0.05%
2021/02/04	1	33.80	5	33.90	33.60	-4	5,643	-0.07%
2021/02/03	92	33.67	0	0.00	33.60	92	5,717	1.61%
2021/02/02	2	34.20	6	34.21	33.90	-4	5,737	-0.07%
2021/02/01	5	34.15	7	33.86	34.05	-2	5,755	-0.03%
2021/01/29	11	33.27	7	33.35	33.25	4	5,739	0.07%
2021/01/28	1	33.95	7	34.11	33.95	-6	5,741	-0.10%
2021/01/27	9	34.22	7	34.54	34.25	2	5,888	0.03%
2021/01/26	50	34.09	20	34.05	34.20	30	5,892	0.51%
2021/01/25	8	34.64	1	34.50	34.45	7	5,882	0.12%
2021/01/22	47	33.40	12	33.31	33.70	35	5,851	0.60%
2021/01/21	79	33.59	0	0.00	33.40	79	5,847	1.35%
2021/01/20	92	33.69	42	33.62	33.60	50	5,863	0.85%
2021/01/19	49.7	34.52	1	34.50	34.50	48.7	5,788	0.84%
2021/01/18	18	34.66	3	34.45	34.90	15	5,752	0.26%
2021/01/15	58	35.70	11.1	35.21	35.15	46.9	5,701	0.82%
2021/01/14	9	36.23	32	36.27	36.25	-23	5,586	-0.41%
2021/01/13	7	36.41	22	36.31	36.30	-15	5,553	-0.27%
2021/01/12	11.5	36.64	1	36.80	36.25	10.5	5,518	0.19%
2021/01/11	26	37.43	11	37.21	37.25	15	5,427	0.28%
2021/01/08	2	37.93	16	38.17	37.90	-14	5,352	-0.26%
2021/01/07	16	38.00	27.7	38.09	38.15	-11.7	5,277	-0.22%
2021/01/06	47	37.60	10	37.64	37.15	37	5,139	0.72%
2021/01/05	22	37.33	18	37.61	37.80	4	4,996	0.08%
2021/01/04	12	37.11	12.2	37.10	37.20	-0.2	4,904	0.00%
2020/12/31	5	36.95	0	0.00	36.55	5	4,825	0.10%
2020/12/30	5.2	36.52	8	36.95	37.10	-2.8	4,785	-0.06%
2020/12/29	32	36.73	14.6	36.70	36.55	17.4	4,728	0.37%
2020/12/28	55	37.28	35	37.31	37.20	20	4,669	0.43%
2020/12/25	31	37.97	5	37.86	37.70	26	4,564	0.57%
2020/12/24	164	38.12	56	38.27	38.05	108	4,446	2.43%	大買/鉅額交易
2020/12/23	202	36.98	12	36.82	36.90	190	4,039	4.70%	大買/鉅額交易
2020/12/22	215	37.13	32	36.70	36.25	183	4,013	4.56%	大買/鉅額交易
2020/12/21	17	35.52	5	36.07	36.10	12	3,927	0.31%
2020/12/18	1	35.80	1	35.70	35.80	0	3,972	0.00%
2020/12/17	0	0.00	9	35.93	35.90	-9	4,029	-0.22%
2020/12/16	50	35.67	11	35.67	35.75	39	4,272	0.91%
2020/12/15	7	35.91	30	35.66	35.35	-23	4,342	-0.53%
2020/12/14	3	35.50	10	35.78	35.65	-7	4,326	-0.16%
2020/12/11	2	35.40	12	35.25	35.40	-10	4,345	-0.23%
2020/12/10	1	36.30	62	35.95	35.85	-61	4,496	-1.36%
2020/12/09	1	35.55	11	35.72	35.75	-10	4,555	-0.22%
2020/12/08	15	35.84	18	35.83	35.70	-3	4,620	-0.06%
2020/12/07	20	36.19	15	36.55	36.35	5	4,609	0.11%
2020/12/04	13.2	35.59	44	35.93	36.10	-30.8	4,518	-0.68%
2020/12/03	6	35.18	20	35.31	35.20	-14	4,442	-0.32%
2020/12/02	0	0.00	1	34.70	34.65	-1	4,524	-0.02%
2020/12/01	74	34.57	1.2	34.84	34.90	72.8	4,547	1.60%
2020/11/30	116	35.31	10	35.33	34.80	106	4,538	2.34%	大買/鉅額交易
2020/11/27	38	35.52	30.1	35.93	35.60	7.9	4,547	0.17%
2020/11/26	26	35.34	21	35.43	35.50	5	4,467	0.11%
2020/11/25	30	35.25	40	35.32	35.20	-10	4,507	-0.22%
2020/11/24	2	35.18	39	35.18	35.10	-37	4,546	-0.81%
2020/11/23	16	34.94	65	34.93	34.90	-49	4,552	-1.08%
2020/11/20	4	34.60	0	0.00	34.70	4	4,604	0.09%
2020/11/19	20	34.30	1	34.45	34.60	19	4,714	0.40%
2020/11/18	18	35.12	4	35.11	34.30	14	5,006	0.28%
2020/11/17	32	34.39	24	34.77	34.85	8	4,962	0.16%
2020/11/16	21	34.30	0.2	34.10	34.30	20.8	5,106	0.41%
2020/11/13	25	33.94	2	34.35	34.10	23	5,212	0.44%
2020/11/12	45	33.99	1	34.90	33.80	44	5,286	0.83%
2020/11/11	0	0.00	9	34.59	34.80	-9	5,312	-0.17%
2020/11/09	1	34.30	0	0.00	34.20	1	5,495	0.02%
2020/11/06	0	0.00	12	34.20	34.20	-12	5,615	-0.21%
2020/11/05	0	0.00	5	34.45	34.45	-5	5,810	-0.09%
2020/11/04	5	34.65	4	34.53	34.45	1	6,054	0.02%
2020/11/02	2	33.40	5	34.00	33.40	-3	7,248	-0.04%
2020/10/30	5	33.48	0	0.00	33.65	5	8,060	0.06%
2020/10/29	5.2	33.29	5	33.20	33.50	0.2	8,135	0.00%
2020/10/28	0	0.00	12	33.83	33.00	-12	8,225	-0.15%
2020/10/27	3	33.30	6	33.57	33.65	-3	8,195	-0.04%
2020/10/26	1	33.60	16	33.63	33.45	-15	8,214	-0.18%
2020/10/23	13	33.34	1	33.25	33.45	12	8,255	0.15%
2020/10/22	0	0.00	7	33.03	33.15	-7	8,340	-0.08%
2020/10/21	1	32.85	0	0.00	32.80	1	8,407	0.01%
2020/10/20	4	32.80	0	0.00	32.90	4	8,485	0.05%
2020/10/19	0	0.00	19	32.98	32.90	-19	8,728	-0.22%
2020/10/16	14	32.93	11	32.74	32.60	3	8,930	0.03%
2020/10/14	0	0.00	4	33.34	33.20	-4	9,004	-0.04%
2020/10/13	2	33.63	0	0.00	33.00	2	9,099	0.02%
2020/10/08	12	33.46	4	33.35	33.50	8	9,174	0.09%
2020/10/07	1	33.35	0	0.00	33.35	1	9,234	0.01%
2020/10/06	0	0.00	10	33.51	33.40	-10	9,424	-0.11%
2020/10/05	0	0.00	10	32.95	33.30	-10	9,615	-0.10%
2020/09/30	30	32.64	7.5	32.52	32.75	22.5	9,826	0.23%
2020/09/29	41	32.67	0	0.00	32.60	41	10,027	0.41%
2020/09/25	21	32.02	5	32.11	31.95	16	10,520	0.15%
2020/09/24	25	32.97	20	33.10	32.75	5	10,544	0.05%
2020/09/23	36	34.13	17	34.01	34.00	19	10,559	0.18%
2020/09/22	5	34.87	4	34.50	34.70	1	10,504	0.01%
2020/09/21	41	35.22	8	35.71	34.65	33	10,457	0.32%
2020/09/18	1	34.65	8.6	34.78	35.20	-7.6	10,212	-0.07%
2020/09/17	5	34.91	11	34.95	34.55	-6	10,150	-0.06%
2020/09/16	0	0.00	3.1	34.81	34.70	-3.1	10,130	-0.03%
2020/09/15	6	35.19	12	35.16	35.10	-6	10,227	-0.06%
2020/09/14	2	34.28	21.8	34.68	35.05	-19.8	10,127	-0.20%
2020/09/11	30	33.62	2	34.10	33.65	28	10,028	0.28%
2020/09/10	7	34.67	8	34.65	34.50	-1	9,978	-0.01%
2020/09/09	1	34.50	2	35.20	35.20	-1	9,999	-0.01%
2020/09/08	2	35.00	18	34.95	34.95	-16	10,175	-0.16%
2020/09/07	9	34.83	19	35.11	34.80	-10	10,151	-0.10%
2020/09/04	1	33.95	8	34.00	34.25	-7	10,013	-0.07%
2020/09/03	12	34.69	1	34.60	34.30	11	10,167	0.11%
2020/09/02	1	34.50	1	35.00	34.60	0	10,198	0.00%
2020/08/31	22	34.75	10	35.07	34.55	12	10,285	0.12%
2020/08/28	15	34.70	5	34.85	34.45	10	10,267	0.10%
2020/08/27	24	34.28	15	34.20	34.00	9	10,318	0.09%
2020/08/26	20	34.84	3	35.02	34.80	17	10,375	0.16%
2020/08/25	21	35.36	3	34.78	35.00	18	10,454	0.17%
2020/08/24	107	34.79	18	35.31	35.30	89	10,474	0.85%	大買/
2020/08/21	24	32.83	2	32.85	33.35	22	10,458	0.21%
2020/08/20	86	32.47	63	32.13	32.20	23	10,576	0.22%
2020/08/19	13	34.74	2	34.60	34.55	11	10,733	0.10%
2020/08/18	36.8	34.45	16	34.71	34.40	20.8	10,694	0.19%
2020/08/17	36	34.24	50	34.14	34.40	-14	10,644	-0.13%
2020/08/14	55	33.89	1	33.65	34.00	54	10,641	0.51%
2020/08/13	6	34.85	40	35.16	34.00	-34	10,562	-0.32%
2020/08/12	52	35.16	56	35.51	35.35	-4	10,546	-0.04%
2020/08/11	107	35.21	38	35.52	35.05	69	10,608	0.65%	大買/
2020/08/10	66	37.10	8	37.20	36.55	58	10,481	0.55%
2020/08/07	316.6	38.50	20.5	38.63	38.30	296.1	10,292	2.88%	大買/鉅額交易
2020/08/06	152	39.33	83.3	39.39	38.00	68.7	9,931	0.69%	大買/
2020/08/05	613	37.75	49	37.63	38.10	564	8,984	6.28%	大買/鉅額交易
2020/08/04	0	0.00	33	34.65	34.65	-33	8,244	-0.40%
2020/08/03	35	31.47	65	31.98	31.50	-30	8,240	-0.36%
2020/07/31	5	30.90	4	30.99	30.95	1	8,168	0.01%
2020/07/30	14	31.17	2	31.40	31.15	12	8,366	0.14%
2020/07/29	12	31.07	20	31.15	31.00	-8	8,506	-0.09%
2020/07/28	22	30.46	6	30.10	30.05	16	8,444	0.19%
2020/07/27	16	31.41	10	31.05	31.00	6	8,360	0.07%
2020/07/24	6	31.83	14	31.84	31.85	-8	8,278	-0.10%
2020/07/23	30	32.59	54	32.34	32.55	-24	8,217	-0.29%
2020/07/22	90	31.51	60	31.55	31.35	30	8,010	0.37%
2020/07/21	16	30.23	0	0.00	30.25	16	7,820	0.20%
2020/07/20	0	0.00	15	29.68	29.90	-15	7,779	-0.19%
2020/07/17	104	29.91	23	29.60	29.15	81	7,741	1.05%	大買/
2020/07/16	76	30.65	2	30.93	30.80	74	7,601	0.97%
2020/07/15	92	31.48	27	31.12	30.85	65	7,554	0.86%
2020/07/14	106	31.83	53	31.90	31.55	53	7,468	0.71%	大買/
2020/07/13	187.1	32.20	22	32.59	32.30	165.1	7,387	2.23%	大買/鉅額交易
2020/07/10	123	32.64	27	32.75	32.15	96	7,204	1.33%	大買/
2020/07/09	164	33.17	22.8	33.61	33.85	141.2	7,004	2.02%	大買/鉅額交易
2020/07/08	37	34.23	15.1	34.37	34.30	21.9	6,774	0.32%
2020/07/07	47	34.17	47	34.48	33.65	0	6,565	0.00%
2020/07/06	89	34.10	83.3	34.63	34.85	5.7	6,345	0.09%
2020/07/03	26	32.78	2	32.25	32.75	24	6,027	0.40%
2020/07/02	4	32.04	15	32.14	32.50	-11	5,921	-0.19%
2020/07/01	3	31.38	4	31.40	31.35	-1	5,773	-0.02%
2020/06/30	0	0.00	27	30.75	31.25	-27	5,716	-0.47%
2020/06/29	1	30.65	0	0.00	30.80	1	5,680	0.02%
2020/06/24	3	30.85	0	0.00	31.10	3	5,641	0.05%
2020/06/23	8	31.22	0.2	31.20	31.30	7.8	5,592	0.14%
2020/06/22	3	31.40	6	31.65	31.65	-3	5,549	-0.05%
2020/06/19	22	31.20	2	31.80	30.70	20	5,389	0.37%
2020/06/18	21	31.35	0	0.00	31.25	21	5,295	0.40%
2020/06/17	8	31.10	4.3	31.30	31.50	3.7	5,268	0.07%
2020/06/16	26	31.55	26.1	31.13	30.90	-0.1	5,237	0.00%
2020/06/15	58	31.84	16	32.43	31.40	42	5,175	0.81%
2020/06/12	4	30.63	5	30.53	30.70	-1	4,947	-0.02%
2020/06/11	2	30.38	2	30.85	30.50	0	4,873	0.00%
2020/06/10	15	30.54	3	30.60	30.30	12	4,793	0.25%
2020/06/09	3	32.00	5	31.90	31.95	-2	4,608	-0.04%
2020/06/08	0	0.00	2	32.10	31.95	-2	4,549	-0.04%
2020/06/05	0	0.00	4	32.23	32.20	-4	4,437	-0.09%
2020/06/04	0	0.00	0	32.60	32.70	0	4,350	0.00%
2020/06/03	9	32.66	0	0.00	32.95	9	4,300	0.21%
2020/06/02	8	33.93	19	32.95	33.30	-11	4,118	-0.27%
2020/06/01	1	33.40	16.3	33.47	33.50	-15.3	3,946	-0.39%
2020/05/29	10	33.00	3	32.30	32.00	7	3,768	0.19%
2020/05/28	20	33.76	13	33.86	33.00	7	3,624	0.19%
2020/05/27	4	33.03	12	32.64	32.85	-8	3,331	-0.24%
2020/05/26	35	32.72	106.7	33.01	33.45	-71.7	3,141	-2.28%	大賣/
2020/05/25	1	30.30	50	31.20	31.20	-49	2,762	-1.77%
2020/05/22	26	30.42	2	30.25	30.20	24	2,684	0.89%
2020/05/21	10	31.15	0	0.00	30.80	10	2,639	0.38%
2020/05/20	4	30.63	1	30.75	30.70	3	2,565	0.12%
2020/05/19	3	31.35	10	30.99	31.35	-7	2,501	-0.28%
2020/05/18	5	30.60	58	30.30	30.70	-53	2,357	-2.25%
2020/05/15	5	29.30	14.3	29.87	29.30	-9.3	2,135	-0.43%
2020/05/14	1	29.30	28	29.25	29.20	-27	2,043	-1.32%
2020/05/13	0	28.65	1	28.95	28.95	-1	1,951	-0.05%
2020/05/12	11	28.46	1	28.30	28.40	10	1,904	0.52%
2020/05/11	12	29.09	26	28.93	29.15	-14	1,838	-0.76%
2020/05/08	0	0.00	38	29.01	28.70	-38	1,723	-2.20%
2020/05/07	3	28.23	12	28.33	28.50	-9	1,630	-0.55%
2020/05/06	75	28.87	77.1	28.51	28.45	-2.1	1,575	-0.13%
2020/05/05	11	27.72	100	28.21	28.90	-89	1,346	-6.61%
2020/05/04	0	0.00	2	26.15	26.40	-2	1,178	-0.17%
2020/04/30	2	26.75	0	0.00	26.75	2	1,178	0.17%
2020/04/29	5	27.30	0	0.00	27.15	5	1,173	0.43%
2020/04/28	20	27.15	1	27.55	27.20	19	1,178	1.61%
2020/04/27	0	0.00	4	27.08	27.25	-4	1,188	-0.34%
2020/04/24	0	0.00	5	26.39	26.40	-5	1,156	-0.43%
2020/04/23	0	0.00	6	25.95	25.75	-6	1,160	-0.52%
2020/04/22	0	0.00	6	25.23	25.40	-6	1,179	-0.51%
2020/04/21	2	24.65	0	0.00	24.70	2	1,187	0.17%
2020/04/20	1	24.65	0	0.00	24.90	1	1,212	0.08%
2020/04/17	10.5	24.94	34	25.01	24.75	-23.5	1,216	-1.93%
2020/04/16	2	24.80	0	0.00	24.65	2	1,205	0.17%
2020/04/15	12	24.51	15	24.88	25.00	-3	1,200	-0.25%
2020/04/14	0	0.00	1	24.15	24.25	-1	1,191	-0.08%
2020/04/13	12	23.94	0	0.00	23.80	12	1,185	1.01%
2020/04/10	21	23.94	5	23.85	24.10	16	1,181	1.35%
2020/04/09	20	23.95	0	0.00	23.80	20	1,186	1.69%
2020/04/08	1	23.75	2	23.50	23.90	-1	1,180	-0.08%
2020/04/07	11	23.25	0	0.00	23.45	11	1,171	0.94%
2020/04/06	10	23.00	0	0.00	23.15	10	1,166	0.86%
2020/03/31	6	22.68	0	0.00	22.55	6	1,164	0.52%
2020/03/25	1	22.50	0	0.00	22.50	1	1,196	0.08%
2020/03/24	10	22.35	0	0.00	22.25	10	1,191	0.84%
2020/03/20	3	22.03	10	22.15	21.95	-7	1,184	-0.59%
2020/03/19	1	21.10	2	22.00	20.50	-1	1,159	-0.09%
2020/03/18	2	22.05	0	0.00	22.40	2	1,129	0.18%
2020/03/17	1	22.45	0	0.00	22.40	1	1,110	0.09%
2020/03/16	1	23.00	0	0.00	22.90	1	1,093	0.09%
2020/03/13	5	22.93	0	0.00	23.60	5	1,077	0.46%
2020/03/12	4	24.55	7	24.55	24.50	-3	1,044	-0.29%
2020/03/11	1	25.50	14	25.50	25.10	-13	1,028	-1.26%
2020/03/09	6	26.00	0	0.00	25.60	6	1,006	0.60%
2020/03/06	0	0.00	1	26.30	26.15	-1	993	-0.10%
2020/03/05	2	26.35	49	26.33	26.25	-47	989	-4.75%
2020/03/03	48	26.53	0.1	26.30	26.50	47.9	1,001	4.78%
2020/02/27	0	0.00	6	27.00	26.95	-6	998	-0.60%
2020/02/25	6	26.55	0	0.00	26.75	6	991	0.60%
2020/02/24	0.9	26.65	5	26.65	26.75	-4.1	980	-0.41%
2020/02/20	10	26.55	0	0.00	26.80	10	952	1.05%
2020/02/19	6	26.60	0	0.00	26.70	6	948	0.63%
2020/02/17	0	0.00	2	26.70	26.65	-2	938	-0.21%
2020/02/14	10	26.90	0	0.00	26.85	10	931	1.07%
2020/02/12	0	0.00	1.2	26.96	27.00	-1.2	922	-0.13%
2020/02/11	6	27.05	0	0.00	27.10	6	919	0.65%
2020/02/10	7	26.90	0	0.00	26.90	7	924	0.76%
2020/02/07	0	0.00	9	27.00	27.00	-9	901	-1.00%
2020/02/05	0	0.00	20	26.96	27.05	-20	888	-2.25%
2020/02/04	1	27.05	0	0.00	26.95	1	875	0.11%
2020/01/31	1	27.20	0	0.00	26.95	1	851	0.12%
2020/01/30	23	27.15	70	27.07	26.85	-47	834	-5.64%
2020/01/20	3	28.58	0	0.00	28.30	3	785	0.38%
2020/01/17	22	28.43	10	28.55	28.55	12	770	1.56%
2020/01/16	3	28.15	22	28.19	28.40	-19	740	-2.57%
2020/01/15	4	27.48	0	0.00	27.45	4	702	0.57%
2020/01/14	10	27.40	5.1	27.22	27.45	4.9	682	0.71%
2020/01/13	1	26.95	1	26.95	26.95	0	657	0.00%
2020/01/10	5	26.80	1	26.85	26.80	4	688	0.58%
2020/01/08	20	26.95	2	26.90	26.90	18	698	2.58%
2020/01/07	0	0.00	2	26.78	26.75	-2	690	-0.29%
2020/01/06	0	0.00	1	26.60	26.65	-1	699	-0.14%
2020/01/03	2	26.70	4	26.71	26.75	-2	696	-0.29%
2019/12/30	10	26.60	0	0.00	26.60	10	679	1.47%
2019/12/25	0	0.00	1	26.60	26.70	-1	675	-0.15%
2019/12/20	1	25.85	0.3	26.00	25.85	0.7	662	0.11%
2019/12/18	0	0.00	2	26.40	26.45	-2	640	-0.31%
2019/12/16	2	26.15	0	0.00	26.15	2	633	0.32%
2019/12/12	10	26.25	7	26.35	26.25	3	630	0.48%
2019/12/10	7	26.06	0	0.00	26.05	7	631	1.11%
2019/12/09	5	26.05	0	0.00	26.05	5	634	0.79%
2019/12/06	3	26.12	0	0.00	26.05	3	636	0.47%
2019/11/27	0	0.00	4.6	26.84	26.85	-4.6	640	-0.71%
2019/11/26	5	26.60	3	26.72	26.70	2	628	0.32%
2019/11/25	0	0.00	9	26.48	26.55	-9	623	-1.44%
2019/11/22	0	0.00	6	26.25	26.25	-6	613	-0.98%
2019/11/21	0	0.00	12	26.06	26.05	-12	606	-1.98%
2019/11/20	0	0.00	4	26.15	26.10	-4	606	-0.66%
2019/11/15	6	25.80	0	0.00	25.80	6	605	0.99%
2019/11/13	25	25.90	3	25.80	25.95	22	608	3.62%
2019/11/11	1.1	25.90	0	0.00	26.00	1.1	625	0.18%
2019/11/08	0.5	25.95	29	25.92	26.00	-28.5	626	-4.56%
2019/11/07	2	25.90	8	25.91	25.90	-6	624	-0.96%
2019/11/06	0	0.00	1.2	25.75	25.75	-1.2	614	-0.20%
2019/11/05	0	0.00	25	25.90	25.80	-25	614	-4.07%
2019/11/04	2	25.85	0	0.00	25.90	2	608	0.33%
2019/11/01	0	0.00	10	25.95	25.85	-10	606	-1.65%
2019/10/31	28	25.81	5	26.00	25.90	23	605	3.80%
2019/10/30	2	25.60	0	0.00	25.65	2	591	0.34%
2019/10/24	0	0.00	1	25.70	25.70	-1	596	-0.17%
2019/10/23	2	25.48	0	0.00	25.45	2	599	0.33%
2019/10/18	0	0.00	5	26.18	26.30	-5	598	-0.83%
2019/10/16	1	24.95	0	0.00	25.00	1	581	0.17%
2019/10/15	0	0.00	1	25.25	25.20	-1	560	-0.18%
2019/10/14	20	25.23	0	0.00	25.25	20	563	3.55%
2019/10/03	10	25.50	1	25.50	25.50	9	616	1.46%
2019/09/27	9	25.23	0	0.00	25.35	9	617	1.46%
2019/09/24	4	25.55	0	0.00	25.45	4	621	0.64%
2019/09/23	0	0.00	4.1	25.54	25.60	-4.1	624	-0.65%
2019/09/20	5	25.26	0	0.00	25.70	5	626	0.80%
2019/09/17	2	25.05	0	0.00	25.10	2	626	0.32%
2019/09/16	0	0.00	1	25.20	25.20	-1	644	-0.16%
2019/09/12	2	25.10	1	25.20	25.20	1	647	0.15%
2019/09/11	47	24.93	0	0.00	25.00	47	651	7.21%
2019/09/09	0	0.00	2	25.10	25.10	-2	651	-0.31%
2019/09/06	0	0.00	10	25.20	25.20	-10	653	-1.53%
2019/09/05	4	25.10	0	0.00	25.15	4	645	0.62%
2019/09/04	8	24.95	0	0.00	25.15	8	642	1.25%
2019/09/02	0	0.00	1	25.00	25.00	-1	642	-0.16%
2019/08/30	10	24.70	0	0.00	24.70	10	637	1.57%
2019/08/29	9.1	24.59	0	0.00	24.55	9.1	634	1.44%
2019/08/28	7	24.64	0	0.00	24.75	7	642	1.09%
2019/08/27	1	24.80	0	0.00	24.80	1	642	0.16%
2019/08/23	0	0.00	2	25.35	25.45	-2	644	-0.31%
2019/08/22	0.4	25.15	1	25.20	25.20	-0.6	652	-0.09%
2019/08/21	0	0.00	2	24.95	25.20	-2	664	-0.30%
2019/08/15	2	24.80	2	24.95	24.55	0	695	0.00%
2019/08/14	2	25.30	0	0.00	25.05	2	689	0.29%
2019/08/13	1	25.15	0	0.00	25.25	1	684	0.15%
2019/08/07	0	0.00	6	25.63	25.75	-6	677	-0.89%
2019/08/06	2	25.00	0	0.00	25.30	2	684	0.29%
2019/08/02	1	26.05	1	25.85	26.10	0	691	0.00%
2019/07/31	0	0.00	4	26.50	26.20	-4	704	-0.57%
2019/07/30	0	0.00	2	26.55	26.65	-2	716	-0.28%
2019/07/29	0	0.00	2	26.75	26.65	-2	737	-0.27%
2019/07/26	0	0.00	2	26.65	26.60	-2	744	-0.27%
2019/07/24	0	0.00	1.1	26.34	26.35	-1.1	754	-0.15%
2019/07/19	6	26.38	2	26.25	26.40	4	733	0.55%
2019/07/17	0	0.00	1	25.95	25.90	-1	709	-0.14%
2019/07/15	6	26.71	25	26.66	26.65	-19	701	-2.71%
2019/07/12	0	0.00	0.3	26.75	26.75	-0.3	680	-0.04%
2019/07/10	0	0.00	2	26.95	26.95	-2	660	-0.30%
2019/07/03	10	26.70	0	0.00	26.70	10	683	1.46%
2019/07/02	0.1	26.55	0	0.00	26.65	0.1	686	0.02%
2019/07/01	0	0.00	0.3	26.85	26.85	-0.3	685	-0.04%
2019/06/28	0	0.00	1	27.05	27.05	-1	682	-0.15%
2019/06/27	0	0.00	3	27.07	27.10	-3	687	-0.44%
2019/06/26	0	0.00	2	27.05	27.05	-2	691	-0.29%
2019/06/25	0	0.00	2	27.00	27.00	-2	693	-0.29%
2019/06/24	0	0.00	10	26.95	26.95	-10	691	-1.45%
2019/06/21	0	0.00	7	26.90	26.75	-7	684	-1.02%
2019/06/20	0	0.00	2	27.00	27.00	-2	666	-0.30%
2019/06/18	0	0.00	5	26.85	26.85	-5	655	-0.76%
2019/06/14	0	0.00	2	26.80	26.85	-2	652	-0.31%
2019/06/12	0	0.00	9	26.41	26.60	-9	671	-1.34%
2019/06/11	0	0.00	4	26.40	26.35	-4	677	-0.59%
2019/06/10	15	26.70	0	0.00	26.75	15	672	2.23%
2019/06/05	40	27.08	0	0.00	26.90	40	679	5.88%
2019/06/04	1	26.95	6	26.91	27.00	-5	672	-0.74%
2019/06/03	0	0.00	9	26.69	26.70	-9	657	-1.37%
2019/05/30	0	0.00	6	26.60	26.60	-6	646	-0.93%
2019/05/29	0	26.40	4	26.60	26.55	-4	645	-0.62%
2019/05/28	30	26.60	2	26.75	26.30	28	639	4.38%
2019/05/27	30	26.43	11	26.50	26.55	19	627	3.03%
2019/05/24	0.5	26.25	8	26.45	26.25	-7.5	613	-1.22%
2019/05/23	0	0.00	3	25.95	26.00	-3	593	-0.51%
2019/05/21	0	0.00	2	26.10	26.10	-2	612	-0.33%
2019/05/15	0	0.00	1	25.45	25.50	-1	601	-0.17%
2019/05/14	0	0.00	5	25.23	25.50	-5	603	-0.83%
2019/05/13	0	0.00	1	25.35	25.35	-1	593	-0.17%
2019/05/10	1	25.70	20	25.69	25.65	-19	590	-3.22%
2019/05/09	3	25.85	5	26.13	26.25	-2	583	-0.34%
2019/05/08	2	26.10	10	26.20	26.20	-8	578	-1.38%
2019/05/07	9	26.34	0	0.00	26.20	9	571	1.58%
2019/05/06	55	25.84	1	25.90	26.10	54	558	9.67%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/30	4	25.59	0	0.00	25.55	4	525	0.76%
2019/04/24	0	0.00	5.1	25.15	25.25	-5.1	523	-0.98%
2019/04/19	0	0.00	8	25.07	25.10	-8	520	-1.54%
2019/04/16	1	25.30	0	0.00	25.30	1	514	0.19%
2019/04/10	0	0.00	1	25.00	25.25	-1	486	-0.21%
2019/04/08	0	0.00	1	25.00	24.95	-1	463	-0.22%
2019/04/01	6	24.35	10	24.50	24.45	-4	442	-0.90%
2019/03/29	16	24.52	0	0.00	24.50	16	433	3.69%
2019/03/22	0	0.00	3	25.15	25.15	-3	423	-0.71%
2019/03/18	1	24.95	0	0.00	25.05	1	425	0.23%
2019/03/15	2	25.08	0	0.00	24.80	2	422	0.47%
2019/03/14	6	25.49	0.9	25.20	25.20	5.1	407	1.24%
2019/03/12	0	0.00	1.1	25.86	25.95	-1.1	408	-0.26%
2019/03/11	1	25.50	0	0.00	25.90	1	412	0.24%
2019/03/08	2	25.43	0	0.00	25.55	2	413	0.48%
2019/03/06	2	25.55	0	0.00	25.60	2	418	0.48%
2019/03/05	1	25.60	0	0.00	25.65	1	418	0.24%
2019/02/25	9	25.45	0	0.00	25.60	9	412	2.18%
2019/02/22	1	25.45	0	0.00	25.45	1	412	0.24%
2019/02/21	0	0.00	2	25.55	25.45	-2	413	-0.48%
2019/02/20	0	0.00	12	25.21	25.40	-12	411	-2.91%
2019/02/19	2	24.90	0	0.00	24.95	2	403	0.50%
2019/02/18	2	24.85	1	24.90	24.90	1	402	0.25%
2019/02/14	1	24.85	0	0.00	24.75	1	405	0.25%
2019/02/13	1	24.60	0	0.00	25.00	1	404	0.25%
2019/02/12	2	24.63	0	0.00	24.70	2	406	0.49%
2019/02/11	1	24.75	0	0.00	24.70	1	410	0.24%
2019/01/29	2	24.85	0	0.00	25.00	2	419	0.48%
2019/01/24	1	25.05	3	25.10	25.10	-2	419	-0.48%
2019/01/23	1	24.85	0	0.00	24.95	1	417	0.24%
2019/01/18	0	0.00	2	24.43	24.50	-2	429	-0.47%
2019/01/16	3	24.30	2	24.40	24.10	1	447	0.22%
2019/01/15	2	24.00	0	0.00	24.10	2	453	0.44%
2019/01/08	4	23.90	0	0.00	23.85	4	520	0.77%
2019/01/07	4	23.90	0	0.00	24.00	4	532	0.75%
2019/01/03	2	23.40	2	23.60	23.65	0	567	0.00%
2019/01/02	0	0.00	2	23.60	23.45	-2	576	-0.35%
2018/12/28	1	23.35	0	0.00	23.45	1	580	0.17%
2018/12/27	10	23.70	0	0.00	23.40	10	585	1.71%
2018/12/26	4	23.40	0	0.00	23.35	4	587	0.68%
2018/12/25	4	23.41	0	0.00	23.55	4	591	0.68%
2018/12/22	3	23.50	0	0.00	23.60	3	591	0.51%
2018/12/21	1	23.65	0	0.00	23.65	1	598	0.17%
2018/12/20	1	23.85	0	0.00	23.75	1	599	0.17%
2018/12/18	3	24.03	0	0.00	23.95	3	599	0.50%
2018/12/07	1	23.60	0	0.00	23.85	1	595	0.17%
2018/12/06	3	23.70	0	0.00	23.70	3	595	0.50%
2018/12/05	2	23.80	0	0.00	23.80	2	593	0.34%
2018/12/03	2	24.10	0	0.00	24.10	2	596	0.34%
2018/11/27	6	23.50	0	0.00	23.60	6	599	1.00%
2018/11/26	1	23.55	0	0.00	23.65	1	606	0.16%
2018/11/23	15	23.50	3	23.45	23.60	12	609	1.97%
2018/11/20	1	24.20	0	0.00	23.75	1	615	0.16%
2018/11/19	1	24.25	0	0.00	24.20	1	612	0.16%
2018/11/15	0	0.00	10	23.50	23.45	-10	598	-1.67%
2018/11/14	1	23.55	10	23.55	23.55	-9	600	-1.50%
2018/11/07	1	23.60	0.4	23.70	23.60	0.6	598	0.10%
2018/10/31	20	23.20	0	0.00	23.05	20	605	3.31%
2018/10/30	1	22.95	0	0.00	23.00	1	606	0.16%
2018/10/29	59	23.07	3	23.05	23.05	56	611	9.17%
2018/10/26	3	23.10	0	0.00	23.10	3	619	0.48%
2018/10/25	3	23.27	0.7	23.80	23.30	2.3	617	0.38%
2018/10/24	8	23.71	4	23.75	23.80	4	629	0.64%
2018/10/23	3	24.05	0	0.00	24.05	3	628	0.48%
2018/10/19	2.1	24.02	0	0.00	24.80	2.1	639	0.32%
2018/10/18	3	24.58	0	0.00	24.55	3	634	0.47%
2018/10/17	0	0.00	5	24.85	24.90	-5	644	-0.78%
2018/10/15	6	24.93	0	0.00	24.90	6	690	0.87%
2018/10/12	2	24.83	4	25.05	25.15	-2	694	-0.29%
2018/10/11	10	25.37	0	0.00	25.20	10	732	1.36%
2018/10/09	3	26.03	2	26.05	26.20	1	728	0.14%
2018/10/05	6.4	26.12	0	0.00	26.15	6.4	752	0.85%
2018/10/04	2	26.45	0	0.00	26.45	2	755	0.26%
2018/10/03	0.6	26.90	0	0.00	26.70	0.6	795	0.08%
2018/10/01	2	26.50	0	0.00	26.80	2	816	0.24%
2018/09/28	2	26.50	0	0.00	26.50	2	831	0.24%
2018/09/27	2	26.60	0	0.00	26.65	2	832	0.24%
2018/09/26	0	0.00	0.2	26.80	26.75	-0.2	833	-0.03%
2018/09/25	1	26.80	0	0.00	26.80	1	843	0.12%
2018/09/21	0	0.00	0.1	26.90	26.80	-0.1	845	-0.02%
2018/09/12	2	26.43	0	0.00	26.55	2	892	0.22%
2018/09/10	4	26.53	0	0.00	26.30	4	928	0.43%
2018/09/07	1	26.85	5	26.85	26.85	-4	945	-0.42%
2018/09/06	2.5	26.93	0	0.00	26.85	2.5	947	0.27%
2018/09/04	3	26.95	0	0.00	26.95	3	944	0.32%
2018/09/03	0.2	27.10	0	27.10	27.00	0.2	965	0.02%
2018/08/31	0.2	27.10	0.4	27.10	26.90	-0.1	963	-0.01%
2018/08/29	5	27.45	0	0.00	27.30	5	969	0.52%
2018/08/28	5	27.10	0.2	27.10	27.10	4.8	955	0.50%
2018/08/23	0	0.00	3	27.00	27.00	-3	998	-0.30%
2018/08/20	0	0.00	2	26.98	27.00	-2	1,010	-0.20%
2018/08/15	3	27.10	0	0.00	27.00	3	1,037	0.29%
2018/08/14	0	0.00	5	27.00	27.20	-5	1,040	-0.48%
2018/07/31	0	0.00	1	27.50	27.40	-1	1,054	-0.09%
2018/07/30	1	26.65	0	0.00	26.65	1	1,040	0.10%
2018/07/27	2	26.65	0	0.00	26.60	2	1,035	0.19%
2018/07/26	1	26.20	3	26.57	26.65	-2	1,037	-0.19%
2018/07/25	1	28.15	0	0.00	28.15	1	1,024	0.10%
2018/07/24	1	28.05	10	28.10	28.15	-9	994	-0.90%
2018/07/23	0	0.00	1	28.10	28.05	-1	985	-0.10%
2018/07/20	0	0.00	22	27.61	27.75	-22	978	-2.25%
2018/07/19	11	27.55	0	0.00	27.50	11	944	1.17%
2018/07/18	5	27.05	3	27.40	27.65	2	939	0.21%
2018/07/17	2	26.95	5	27.00	27.00	-3	899	-0.33%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/12	2	26.95	0	0.00	27.00	2	870	0.23%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/07/10	4	27.00	0	0.00	27.05	4	843	0.47%
2018/07/09	1	27.00	2	27.00	27.00	-1	831	-0.12%
2018/07/06	3	26.97	0	0.00	26.95	3	826	0.36%
2018/07/05	7	27.24	0	0.00	27.20	7	814	0.86%
2018/07/04	10	27.30	0	0.00	27.45	10	807	1.24%
2018/06/22	0	0.00	1.2	27.74	27.60	-1.2	770	-0.15%
2018/06/21	4	27.40	0	0.00	27.40	4	772	0.52%
2018/06/15	3	27.77	0	0.00	27.70	3	736	0.41%
2018/06/14	2	28.13	0	0.00	27.90	2	712	0.28%
2018/06/12	0	0.00	7	28.50	28.60	-7	707	-0.99%
2018/06/06	0	0.00	7	28.75	28.65	-7	678	-1.03%
2018/05/30	0	0.00	0.4	28.00	27.95	-0.4	623	-0.06%
2018/05/28	3	28.05	0	0.00	28.00	3	619	0.48%
2018/05/25	10	28.43	80	28.26	28.30	-70	617	-11.33%
2018/05/23	0	0.00	1	28.05	28.10	-1	597	-0.17%
2018/05/22	1	28.10	0	0.00	28.10	1	586	0.17%
2018/05/16	4	27.50	0	0.00	27.50	4	573	0.70%
2018/05/15	1	27.50	0	0.00	27.60	1	576	0.17%
2018/05/14	4	27.70	0	0.00	27.95	4	579	0.69%
2018/05/10	17	27.60	0	0.00	27.65	17	568	2.99%
2018/05/08	40	27.20	0	0.00	27.45	40	554	7.22%
2018/05/04	10	27.15	0	0.00	27.20	10	547	1.83%
2018/05/03	1	27.70	0	0.00	27.45	1	542	0.18%
2018/05/02	43	28.03	1	27.95	27.95	42	534	7.86%
2018/04/30	5	27.70	0	0.00	28.40	5	531	0.94%
2018/04/27	3	27.53	0	0.00	27.60	3	530	0.57%
2018/04/25	4	27.70	0	0.00	27.80	4	515	0.78%
2018/04/24	1	28.10	0	0.00	28.00	1	513	0.19%
2018/04/23	7	28.38	0	0.00	28.45	7	512	1.37%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/18	0.5	28.95	0	0.00	28.80	0.5	485	0.09%
2018/03/30	1	29.30	0	0.00	29.50	1	478	0.21%
2018/03/29	2	29.35	0	0.00	29.30	2	472	0.42%
2018/03/28	3	29.60	0	0.00	29.55	3	463	0.65%
2018/03/26	3	29.95	0	0.00	29.85	3	451	0.66%
2018/03/23	13	30.04	0	0.00	30.20	13	444	2.93%
2018/03/22	0	0.00	10	30.35	30.35	-10	433	-2.31%
2018/03/21	1	30.25	0	0.00	30.30	1	435	0.23%
2018/03/14	3	30.05	0	0.00	30.35	3	436	0.69%
2018/03/13	4	30.20	0	0.00	30.35	4	432	0.92%
2018/03/12	0	0.00	10	30.15	30.20	-10	427	-2.34%
2018/03/05	0	0.00	1	30.35	30.45	-1	446	-0.22%
2018/02/21	0	0.00	2	30.20	30.60	-2	479	-0.42%
2018/02/09	3	29.63	1	29.40	29.75	2	474	0.42%
2018/02/08	0.5	30.05	11	29.97	30.00	-10.5	470	-2.24%
2018/02/07	0	0.00	6	30.15	30.10	-6	468	-1.28%
2018/02/06	0.8	30.00	10	30.25	30.00	-9.3	458	-2.02%
2018/01/26	5	30.95	1	31.00	31.00	4	440	0.91%
2018/01/25	0	0.00	11	31.25	31.20	-11	435	-2.53%
2018/01/12	1	31.10	0	0.00	31.15	1	401	0.25%
2018/01/11	0	0.00	3	31.03	31.15	-3	404	-0.74%
2018/01/10	0	0.00	3	31.15	31.25	-3	401	-0.75%
2018/01/09	2	31.10	0	0.00	31.25	2	398	0.50%
2018/01/08	1	31.10	0	0.00	31.15	1	395	0.25%
2018/01/05	2	31.00	0	0.00	31.10	2	390	0.51%
2018/01/04	0	0.00	19	31.05	31.10	-19	390	-4.87%
2018/01/03	2	30.98	0	0.00	30.90	2	384	0.52%