長興 (1717)-新光-高雄券商分點個股進出

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
32.25
漲跌
▲0.15
漲幅
+0.47%
成交量
2,535張
產業
上市化學類股
558人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長興 (1717)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/04/15	0.1	32.10	1.5	32.37	32.25	-1.4	3,465	-0.04%
2024/04/12	0	32.00	0	0.00	32.10	0	3,434	0.00%
2024/04/11	2	32.15	0.9	32.20	32.20	1.2	3,412	0.03%
2024/04/10	18.1	33.23	25	32.86	32.75	-7	3,393	-0.20%
2024/04/09	0	0.00	10	32.46	32.60	-10	3,263	-0.31%
2024/04/03	2	32.15	30	32.10	32.10	-28	3,220	-0.87%
2024/04/02	48	32.44	21	33.00	32.70	27	3,199	0.84%
2024/04/01	1	31.75	2	31.80	31.85	-1	2,977	-0.03%
2024/03/28	2	31.50	0	0.00	31.30	2	2,968	0.07%
2024/03/27	0	0.00	3	31.67	31.60	-3	2,973	-0.10%
2024/03/26	1	31.59	0	0.00	31.00	1	2,951	0.04%
2024/03/25	5	31.62	2.3	32.04	31.75	2.7	2,936	0.09%
2024/03/22	7.1	30.82	4	30.85	31.05	3.1	2,830	0.11%
2024/03/21	3	31.08	12	31.11	31.20	-9	2,833	-0.32%
2024/03/20	3.1	30.73	0	0.00	30.75	3.1	2,859	0.11%
2024/03/19	1.2	31.18	4.2	31.15	31.00	-3	2,855	-0.10%
2024/03/18	1.2	30.89	1	30.90	31.00	0.2	2,849	0.01%
2024/03/15	17.5	30.89	0	0.00	31.00	17.5	2,845	0.61%
2024/03/14	4	31.10	1	31.15	31.10	3	2,814	0.11%
2024/03/13	21	31.54	6.6	31.69	31.30	14.4	2,804	0.51%
2024/03/12	6	31.78	10	31.80	31.75	-4	2,776	-0.14%
2024/03/11	3.3	31.87	13	32.00	31.80	-9.7	2,767	-0.35%
2024/03/08	16.1	32.66	10	32.65	32.60	6.1	2,725	0.22%
2024/03/07	39.3	33.15	27	33.11	33.05	12.3	2,615	0.47%
2024/03/06	20	32.21	11.4	32.45	32.50	8.7	2,320	0.37%
2024/03/05	24	31.93	3	32.07	31.90	21	2,274	0.92%
2024/03/04	2.1	31.85	1	32.05	31.95	1.1	2,271	0.05%
2024/03/01	12	31.88	12.1	31.93	31.95	-0.1	2,245	0.00%
2024/02/29	6.1	32.03	12.5	32.02	32.15	-6.5	2,247	-0.29%
2024/02/27	20.1	31.86	27	31.95	32.00	-6.9	2,208	-0.31%
2024/02/26	67.2	33.16	48.1	33.02	32.55	19.1	2,096	0.91%
2024/02/23	31.7	31.92	61	31.85	31.75	-29.3	1,742	-1.68%
2024/02/22	12.1	30.30	3.1	30.40	30.30	9	1,500	0.60%
2024/02/21	10.1	30.90	10	30.68	30.60	0.1	1,477	0.01%
2024/02/20	42.2	30.28	7	30.33	30.10	35.2	1,288	2.73%
2024/02/19	5.8	29.70	12	29.78	29.80	-6.2	1,234	-0.50%
2024/02/16	20.3	29.25	8	29.29	29.40	12.3	1,246	0.98%
2024/02/15	0.2	28.75	6	28.92	28.95	-5.8	1,277	-0.45%
2024/02/05	8.5	28.50	2	28.65	28.60	6.5	1,259	0.52%
2024/02/02	0	28.70	2	28.80	28.80	-2	1,253	-0.16%
2024/01/31	30	28.55	0	0.00	28.70	30	1,256	2.39%
2024/01/30	4.2	28.43	0	0.00	28.60	4.2	1,259	0.33%
2024/01/29	1	28.85	0	0.00	28.75	1	1,267	0.08%
2024/01/26	0	0.00	2	28.60	28.55	-2	1,269	-0.16%
2024/01/24	1	28.20	0	0.00	28.25	1	1,260	0.08%
2024/01/22	0.1	27.90	0	0.00	27.85	0.1	1,267	0.01%
2024/01/19	0	27.75	10	27.65	27.85	-10	1,271	-0.79%
2024/01/18	0	0.00	2	27.90	27.95	-2	1,276	-0.16%
2024/01/17	8.1	27.61	0	0.00	27.50	8.1	1,269	0.64%
2024/01/16	3	28.02	0	0.00	27.95	3	1,233	0.24%
2024/01/10	21.1	28.35	0	0.00	28.30	21.1	1,316	1.60%
2024/01/09	1	28.85	0	0.00	28.65	1	1,310	0.08%
2024/01/08	0	0.00	0.1	29.00	28.90	-0.1	1,313	-0.01%
2024/01/05	3.4	28.86	0	0.00	28.90	3.4	1,319	0.25%
2024/01/04	0	0.00	1	28.95	28.95	-1	1,326	-0.08%
2024/01/03	0.1	29.00	0	0.00	29.15	0.1	1,345	0.01%
2024/01/02	0.6	29.00	0	0.00	29.15	0.6	1,333	0.04%
2023/12/28	0.1	29.11	4	29.25	29.30	-3.9	1,343	-0.29%
2023/12/27	0.2	29.00	0	0.00	28.95	0.2	1,331	0.01%
2023/12/26	0.1	28.80	5	28.85	28.85	-4.9	1,318	-0.37%
2023/12/22	14.3	28.56	1.3	28.68	28.50	13	1,311	0.99%
2023/12/21	0.1	28.85	1	29.00	28.90	-0.9	1,303	-0.07%
2023/12/20	7.1	28.89	2	28.90	29.00	5.1	1,372	0.37%
2023/12/19	8	28.80	5	28.85	28.85	3	1,375	0.22%
2023/12/18	5.1	29.00	0	0.00	29.00	5.1	1,436	0.35%
2023/12/15	0	0.00	4	29.31	29.00	-4	1,455	-0.27%
2023/12/14	2	28.95	7	29.41	29.20	-5	1,431	-0.35%
2023/12/13	1	28.95	0.3	29.00	28.85	0.7	1,434	0.05%
2023/12/11	8	29.03	2	29.15	28.95	6	1,458	0.41%
2023/12/08	2	29.15	0.3	29.25	29.20	1.7	1,462	0.12%
2023/12/07	15.1	29.40	0	0.00	29.20	15.1	1,464	1.03%
2023/12/06	0.1	29.65	0	0.00	29.65	0.1	1,469	0.01%
2023/12/05	5	29.45	0	0.00	29.40	5	1,478	0.34%
2023/12/04	3.1	29.70	1	29.80	29.65	2.1	1,488	0.14%
2023/12/01	2	29.60	0	0.00	29.60	2	1,497	0.13%
2023/11/30	1	29.75	0	0.00	29.60	1	1,496	0.07%
2023/11/29	8	29.89	6.1	29.91	29.85	2	1,477	0.13%
2023/11/28	0	0.00	10	30.05	30.00	-10	1,473	-0.68%
2023/11/27	3	30.05	42	30.29	30.00	-39	1,464	-2.66%
2023/11/24	3	30.05	5	29.98	30.00	-2	1,435	-0.14%
2023/11/22	0	0.00	1.1	29.75	29.90	-1.1	1,407	-0.08%
2023/11/21	16	29.86	2	29.95	29.70	14	1,403	1.00%
2023/11/20	40	29.69	41	29.62	29.80	-1	1,380	-0.07%
2023/11/17	1	29.65	2	29.80	29.60	-1	1,373	-0.07%
2023/11/16	2	29.63	3	29.70	29.75	-1	1,360	-0.07%
2023/11/15	7.2	29.40	4	29.60	29.45	3.2	1,335	0.24%
2023/11/14	0	0.00	16	28.89	29.05	-16	1,298	-1.23%
2023/11/10	10	28.25	0	0.00	28.15	10	1,330	0.75%
2023/11/09	2	28.45	4	28.50	28.50	-2	1,336	-0.15%
2023/11/08	2	28.65	0	0.00	28.65	2	1,368	0.15%
2023/11/07	2	28.55	0	0.00	28.65	2	1,375	0.15%
2023/11/06	12.1	28.48	0	0.00	28.50	12.1	1,386	0.87%
2023/11/03	0	0.00	20	28.40	28.30	-20	1,381	-1.45%
2023/11/02	1.1	28.24	0	0.00	28.20	1.1	1,390	0.08%
2023/11/01	9	28.07	0	0.00	28.15	9	1,405	0.64%
2023/10/31	1	27.85	0	0.00	27.80	1	1,417	0.07%
2023/10/30	5	28.20	46	28.20	28.20	-41	1,439	-2.85%
2023/10/27	0.1	28.40	1	28.30	28.40	-0.9	1,447	-0.06%
2023/10/26	3	28.05	1.2	27.93	27.95	1.8	1,463	0.12%
2023/10/25	5	28.35	0.9	28.05	28.40	4.2	1,460	0.28%
2023/10/24	10.1	28.05	0	0.00	28.00	10.1	1,465	0.69%
2023/10/23	9	28.04	3	28.12	28.00	6	1,471	0.41%
2023/10/20	0.2	27.92	2	27.80	28.10	-1.9	1,475	-0.13%
2023/10/19	15.4	27.98	4	27.95	28.00	11.4	1,469	0.78%
2023/10/18	5.1	27.81	2	27.80	28.55	3.1	1,460	0.21%
2023/10/17	0.1	28.70	0	0.00	28.50	0.1	1,385	0.00%
2023/10/16	1	28.70	6	28.65	28.70	-5	1,388	-0.36%
2023/10/13	1	28.50	1	28.50	28.60	0	1,398	0.00%
2023/10/11	0	0.00	18	28.77	28.85	-18	1,405	-1.28%
2023/10/06	0.1	28.55	8	28.43	28.50	-8	1,394	-0.57%
2023/10/05	1	28.00	0	0.00	28.25	1	1,396	0.07%
2023/10/04	2.1	27.85	12	27.96	27.85	-9.9	1,397	-0.71%
2023/10/03	2.2	28.21	0	0.00	28.20	2.2	1,398	0.16%
2023/10/02	1.1	28.36	1.1	28.45	28.35	0	1,409	0.00%
2023/09/28	5	28.30	1	28.35	28.35	4	1,441	0.28%
2023/09/27	30	28.29	0.7	28.30	28.25	29.3	1,446	2.03%
2023/09/26	5	28.37	0	0.00	28.30	5	1,451	0.34%
2023/09/25	12.2	28.77	10	28.92	28.55	2.2	1,441	0.15%
2023/09/22	6.1	27.95	1	28.00	28.00	5.1	1,389	0.37%
2023/09/21	8	28.02	5	27.95	28.20	3	1,382	0.22%
2023/09/20	11	28.50	0.1	28.55	28.55	10.9	1,310	0.83%
2023/09/19	12	28.67	0	0.00	28.55	12	1,276	0.94%
2023/09/18	0.1	29.00	0	0.00	28.95	0.1	1,264	0.01%
2023/09/15	15	29.01	0	0.00	28.85	15	1,257	1.19%
2023/09/13	2	29.15	0	0.00	29.10	2	1,237	0.16%
2023/09/12	1.1	28.66	2	28.80	28.95	-0.9	1,238	-0.07%
2023/09/11	22	28.58	1	28.70	28.50	21	1,239	1.69%
2023/09/08	0.1	28.55	0	0.00	28.55	0.1	1,223	0.01%
2023/09/07	41	28.50	0	0.00	28.70	41	1,218	3.36%
2023/09/06	6.1	29.03	5	29.05	29.00	1.1	1,205	0.09%
2023/09/05	0	0.00	10	29.15	29.30	-10	1,198	-0.83%
2023/09/01	12	29.46	0	0.00	29.50	12	1,234	0.97%
2023/08/31	2	29.05	0	0.00	29.05	2	1,239	0.16%
2023/08/30	2.1	29.05	0	0.00	29.05	2.1	1,305	0.16%
2023/08/29	0.4	28.84	0	0.00	28.95	0.4	1,414	0.03%
2023/08/28	1	28.60	0	0.00	28.65	1	1,427	0.07%
2023/08/25	0.2	28.64	0	0.00	28.60	0.2	1,438	0.01%
2023/08/24	1	28.45	0	0.00	28.65	1	1,445	0.07%
2023/08/23	4	28.38	0	0.00	28.60	4	1,450	0.28%
2023/08/22	1.1	28.36	0	0.00	28.35	1.1	1,472	0.07%
2023/08/21	1.4	28.33	0	0.00	28.40	1.4	1,501	0.09%
2023/08/18	2.5	28.48	0	0.00	28.50	2.5	1,512	0.17%
2023/08/17	0	28.40	0	0.00	28.80	0	1,511	0.00%
2023/08/16	6.2	28.59	0	0.00	28.60	6.2	1,508	0.41%
2023/08/15	7.1	29.12	0	0.00	29.15	7.1	1,541	0.46%
2023/08/14	7.3	29.18	0	0.00	29.15	7.3	1,554	0.47%
2023/08/11	1.4	29.88	2	29.95	29.95	-0.6	1,544	-0.04%
2023/08/10	4	30.03	1	30.10	30.00	3	1,539	0.20%
2023/08/09	2.1	30.03	0.5	30.10	30.15	1.6	1,521	0.11%
2023/08/08	2.1	30.30	1	30.75	30.30	1.1	1,512	0.07%
2023/08/07	3	30.52	2	30.65	30.55	1	1,509	0.07%
2023/08/04	4	30.61	0	0.00	30.60	4	1,502	0.27%
2023/08/02	5.1	30.93	0	0.00	30.75	5.1	1,500	0.34%
2023/08/01	6	31.05	0	0.00	31.05	6	1,486	0.40%
2023/07/31	6.2	31.14	1	31.25	31.05	5.2	1,483	0.35%
2023/07/28	0.1	31.35	0	0.00	31.40	0.1	1,469	0.01%
2023/07/27	2.1	31.45	0	0.00	31.45	2.1	1,477	0.14%
2023/07/26	1.1	31.48	0	0.00	31.35	1.1	1,488	0.07%
2023/07/25	0.1	31.20	0	0.00	31.25	0.1	1,518	0.00%
2023/07/24	3.2	31.11	0	0.00	31.25	3.2	1,744	0.18%
2023/07/21	1	31.60	4	31.56	31.45	-3	1,766	-0.17%
2023/07/19	0	0.00	1	31.25	31.25	-1	1,839	-0.05%
2023/07/18	5	31.57	1	31.55	31.45	4	1,882	0.21%
2023/07/17	0	32.00	0	0.00	31.80	0	1,898	0.00%
2023/07/13	2.2	31.38	0	0.00	31.45	2.2	1,997	0.11%
2023/07/10	5.1	31.25	0	0.00	31.25	5.1	2,212	0.23%
2023/07/07	2.3	31.21	1	31.15	31.35	1.3	2,204	0.06%
2023/07/06	12.3	31.62	70	31.70	31.55	-57.7	2,206	-2.61%
2023/07/05	0.1	32.05	0	0.00	32.00	0.1	2,206	0.00%
2023/07/04	1.1	32.10	20.1	32.15	32.10	-19	2,210	-0.86%
2023/07/03	0.1	32.35	1	32.35	32.30	-0.9	2,202	-0.04%
2023/06/30	1.1	32.39	0	0.00	32.30	1.1	2,204	0.05%
2023/06/29	7.1	32.57	13	32.35	32.40	-5.9	2,200	-0.27%
2023/06/28	2	32.60	0	0.00	32.60	2	2,208	0.09%
2023/06/27	2.1	32.65	1	32.65	32.65	1.1	2,223	0.05%
2023/06/26	3	32.75	2	32.70	32.60	1	2,237	0.04%
2023/06/21	5	33.00	0	0.00	33.00	5	2,235	0.22%
2023/06/15	2	32.75	0	0.00	32.75	2	2,230	0.09%
2023/06/13	4	32.78	0	0.00	32.85	4	2,242	0.18%
2023/06/12	2.5	32.70	0	0.00	32.70	2.5	2,234	0.11%
2023/06/08	1	32.95	1	33.20	32.95	0	2,240	0.00%
2023/06/07	1	33.35	0	0.00	33.30	1	2,237	0.04%
2023/06/06	5	33.30	3	33.60	33.55	2	2,223	0.09%
2023/06/05	20.1	33.48	0	0.00	33.35	20.1	2,209	0.91%
2023/06/02	2	34.08	9	34.24	34.10	-7	2,151	-0.33%
2023/05/31	2	32.85	1	33.00	32.80	1	2,024	0.05%
2023/05/30	0	0.00	1	33.05	32.80	-1	2,012	-0.05%
2023/05/29	0	0.00	0.2	32.75	32.90	-0.2	2,006	-0.01%
2023/05/25	1	33.45	40	33.57	33.25	-39	1,983	-1.97%
2023/05/24	0.1	33.20	0	0.00	33.30	0.1	1,955	0.01%
2023/05/23	0.2	33.00	2.7	33.26	33.15	-2.5	1,935	-0.13%
2023/05/19	41	33.51	10	33.24	33.30	31	1,902	1.63%
2023/05/18	0	0.00	11	32.75	32.70	-11	1,807	-0.61%
2023/05/17	0	0.00	0.2	32.35	32.65	-0.2	1,796	-0.01%
2023/05/16	2	32.20	2.6	32.23	32.15	-0.6	1,771	-0.03%
2023/05/15	5	31.82	0	0.00	32.15	5	1,765	0.28%
2023/05/12	2	32.05	0	0.00	32.00	2	1,774	0.11%
2023/05/11	2	32.05	0	0.00	31.95	2	1,775	0.11%
2023/05/10	3	32.45	0	0.00	32.40	3	1,772	0.17%
2023/05/08	0	0.00	2	32.68	32.65	-2	1,768	-0.11%
2023/05/05	0.1	32.40	0	0.00	32.20	0.1	1,763	0.00%
2023/05/03	0.1	32.55	5	32.50	32.25	-4.9	1,785	-0.28%
2023/05/02	2.1	32.46	11	32.65	32.70	-8.9	1,788	-0.50%
2023/04/28	3	32.35	0	0.00	32.35	3	1,806	0.17%
2023/04/27	87.1	33.61	69	33.91	32.80	18.1	1,775	1.02%
2023/04/25	3.5	32.10	11.3	32.04	31.70	-7.8	1,515	-0.52%
2023/04/24	3	32.81	3	32.37	32.30	0	1,469	0.00%
2023/04/21	4.2	32.75	1.2	33.08	32.20	3	1,443	0.21%
2023/04/20	1	33.35	3	33.85	33.30	-2	1,400	-0.14%
2023/04/19	5	33.67	4	33.95	33.75	1	1,393	0.07%
2023/04/18	13.1	33.99	6.1	34.21	33.80	7.1	1,361	0.52%
2023/04/17	11.8	34.19	17	33.90	34.60	-5.2	1,277	-0.41%
2023/04/14	1.2	32.03	0	0.00	32.15	1.2	1,055	0.11%
2023/04/13	1	32.10	1	32.10	32.15	0	1,053	0.00%
2023/04/12	3	32.27	0	0.00	32.30	3	1,055	0.28%
2023/04/10	3	32.50	0	0.00	32.20	3	1,047	0.29%
2023/04/07	2	31.85	0	0.00	31.85	2	1,028	0.19%
2023/04/06	2.3	31.29	6	31.30	31.40	-3.7	1,030	-0.36%
2023/03/31	1.1	31.35	0	0.00	31.35	1.1	1,036	0.11%
2023/03/30	3	31.22	8	31.23	31.20	-5	1,082	-0.46%
2023/03/29	5.7	31.39	0	0.00	31.25	5.7	1,109	0.51%
2023/03/28	0.1	32.35	0	0.00	32.45	0.1	1,127	0.01%
2023/03/17	0.1	31.55	0	0.00	31.60	0.1	1,227	0.01%
2023/03/16	0.2	31.43	0	0.00	31.35	0.2	1,227	0.01%
2023/03/15	2	31.60	0	0.00	31.60	2	1,238	0.16%
2023/03/14	0.1	31.75	0	0.00	31.60	0.1	1,291	0.01%
2023/03/13	0.2	31.90	0	0.00	31.85	0.2	1,351	0.01%
2023/03/10	0.1	32.20	0	0.00	32.00	0.1	1,352	0.01%
2023/03/09	0.1	32.55	0	0.00	32.50	0.1	1,377	0.00%
2023/03/08	1.1	32.64	0.5	32.60	32.55	0.6	1,394	0.04%
2023/03/07	0	0.00	1.3	32.76	32.90	-1.3	1,402	-0.09%
2023/03/03	0.1	32.10	0	0.00	32.40	0.1	1,417	0.00%
2023/03/02	1	32.00	1.4	32.01	32.15	-0.4	1,448	-0.03%
2023/03/01	0	32.13	1.5	32.10	32.05	-1.4	1,455	-0.10%
2023/02/24	0.3	32.36	0	0.00	32.30	0.3	1,457	0.02%
2023/02/23	1	32.55	3.8	32.49	32.40	-2.8	1,457	-0.19%
2023/02/22	0.1	32.15	0	0.00	32.25	0.1	1,455	0.01%
2023/02/21	0	32.50	1	32.35	32.45	-0.9	1,453	-0.06%
2023/02/20	0.1	32.15	1	32.20	32.35	-0.8	1,460	-0.06%
2023/02/17	0.3	32.18	0	0.00	32.20	0.3	1,472	0.02%
2023/02/15	5	31.95	0	0.00	31.90	5	1,513	0.33%
2023/02/14	0	0.00	0.2	32.10	32.15	-0.2	1,511	-0.01%
2023/02/13	6.1	32.10	0	0.00	32.10	6.1	1,529	0.40%
2023/02/08	0	0.00	1	32.95	32.95	-1	1,526	-0.07%
2023/01/31	0	0.00	0.9	32.45	32.45	-0.9	1,483	-0.06%
2023/01/30	0	0.00	2	32.65	32.45	-2	1,477	-0.14%
2023/01/13	0	0.00	1	32.10	32.00	-1	1,465	-0.07%
2023/01/12	1	32.30	0	0.00	32.15	1	1,517	0.07%
2023/01/11	0.1	31.95	0	0.00	32.00	0.1	1,512	0.01%
2023/01/09	0	0.00	1	32.05	32.15	-1	1,528	-0.07%
2023/01/06	0.1	31.55	0	0.00	31.60	0.1	1,532	0.01%
2023/01/05	0	31.80	0	0.00	31.55	0	1,552	0.00%
2023/01/03	0.1	31.15	0	0.00	31.20	0.1	1,613	0.00%
2022/12/30	0	31.45	1	31.50	31.25	-1	1,632	-0.06%
2022/12/28	1	31.40	0	0.00	31.40	1	1,644	0.06%
2022/12/27	0	0.00	1	31.75	31.75	-1	1,657	-0.06%
2022/12/23	0.1	31.50	0	0.00	31.50	0.1	1,675	0.01%
2022/12/22	0	0.00	1	31.70	31.90	-1	1,689	-0.06%
2022/12/21	0	0.00	2	31.45	31.30	-2	1,660	-0.12%
2022/12/20	1.1	31.50	0	0.00	31.10	1.1	1,655	0.06%
2022/12/16	0.2	31.28	0	0.00	31.05	0.2	1,643	0.01%
2022/12/14	2	31.30	2	31.75	31.65	0	1,808	0.00%
2022/12/13	0.2	31.70	2	32.00	31.55	-1.8	1,801	-0.10%
2022/12/12	0	0.00	2	31.68	31.75	-2	1,808	-0.11%
2022/12/09	2	31.50	0	0.00	31.55	2	1,808	0.11%
2022/12/08	0	31.50	0	0.00	31.50	0	1,798	0.00%
2022/12/07	0.1	31.53	1	31.25	31.20	-0.9	1,798	-0.05%
2022/12/06	1.1	31.56	0.1	31.50	31.40	1	1,809	0.06%
2022/12/05	1.2	32.03	0	0.00	32.00	1.2	1,855	0.06%
2022/12/01	2.1	33.79	3	33.70	33.60	-1	1,804	-0.05%
2022/11/30	5	33.13	0	0.00	33.25	5	1,782	0.28%
2022/11/28	0	0.00	0.6	32.10	32.55	-0.6	1,773	-0.03%
2022/11/25	2.1	32.80	1	32.65	32.55	1.1	1,776	0.06%
2022/11/24	10	32.80	10	32.75	32.65	0	1,779	0.00%
2022/11/23	1	32.19	0	0.00	32.05	1	1,760	0.06%
2022/11/22	0	31.91	0	0.00	31.95	0	1,763	0.00%
2022/11/21	0.2	31.62	0	0.00	31.90	0.2	1,765	0.01%
2022/11/18	0	0.00	0	31.80	31.65	0	1,775	0.00%
2022/11/17	0.2	31.63	1	31.45	31.65	-0.8	1,787	-0.04%
2022/11/15	0	0.00	2.3	31.32	31.35	-2.3	1,818	-0.13%
2022/11/10	0	30.82	0	0.00	30.70	0	1,803	0.00%
2022/11/09	0	0.00	2	30.88	30.90	-2	1,812	-0.11%
2022/11/08	0	30.60	0	0.00	30.55	0	1,823	0.00%
2022/11/07	0.4	30.54	0	0.00	30.70	0.4	1,829	0.02%
2022/11/04	2	29.90	0	0.00	30.35	2	1,848	0.11%
2022/11/02	0.1	30.30	0	0.00	30.25	0.1	1,884	0.01%
2022/11/01	4	29.85	4.5	30.06	30.10	-0.5	1,902	-0.02%
2022/10/31	0	0.00	0.4	30.05	29.90	-0.4	1,950	-0.02%
2022/10/26	0	0.00	9	30.25	30.50	-9	2,138	-0.42%
2022/10/25	0.2	30.00	0	0.00	30.00	0.2	2,182	0.01%
2022/10/21	0.1	30.63	2	29.90	29.85	-1.9	2,298	-0.08%
2022/10/20	0.3	29.89	0.1	30.65	31.05	0.2	2,302	0.01%
2022/10/19	0.2	30.55	0	0.00	30.55	0.2	2,281	0.01%
2022/10/18	0	0.00	1	30.30	30.85	-1	2,307	-0.04%
2022/10/17	1	29.80	0.5	29.50	29.85	0.5	2,305	0.02%
2022/10/14	0.5	30.20	5	29.97	29.85	-4.5	2,338	-0.19%
2022/10/13	1.2	30.21	0	0.00	29.90	1.2	2,323	0.05%
2022/10/12	0	0.00	1	29.90	31.20	-1	2,319	-0.04%
2022/10/11	0.7	30.70	0	0.00	30.00	0.7	2,321	0.03%
2022/09/28	1	30.55	0	0.00	30.30	1	2,302	0.04%
2022/09/27	7	31.46	0	0.00	31.40	7	2,310	0.30%
2022/09/26	0.1	31.80	0	0.00	31.60	0.1	2,316	0.00%
2022/09/23	2	32.25	0	0.00	32.20	2	2,336	0.09%
2022/09/22	2	33.23	1	33.35	33.10	1	2,344	0.04%
2022/09/21	3.2	33.31	0	0.00	33.20	3.2	2,345	0.13%
2022/09/20	0	0.00	1	33.55	33.85	-1	2,358	-0.04%
2022/09/19	1	33.25	2	33.30	33.25	-1	2,378	-0.04%
2022/09/16	1.2	33.57	3	33.55	33.30	-1.8	2,394	-0.07%
2022/09/14	5.2	34.29	0	0.00	34.40	5.2	2,456	0.21%
2022/09/13	6	34.24	16	34.59	34.55	-10	2,477	-0.40%
2022/09/12	1.2	33.47	10	33.79	34.05	-8.8	2,433	-0.36%
2022/09/06	0	0.00	3	32.45	32.35	-3	2,364	-0.13%
2022/09/05	0.1	32.80	2	32.80	32.75	-1.9	2,378	-0.08%
2022/09/02	2.3	32.98	0	0.00	32.90	2.3	2,404	0.09%
2022/09/01	14	33.20	1.1	33.32	33.25	12.9	2,405	0.54%
2022/08/31	4	33.99	23	33.45	33.90	-19	2,394	-0.79%
2022/08/29	1	32.75	1	32.90	32.85	0	2,325	0.00%
2022/08/26	1.2	33.22	2	33.35	33.30	-0.9	2,321	-0.04%
2022/08/25	2.1	33.10	4	33.03	33.10	-1.9	2,330	-0.08%
2022/08/24	1	32.80	0	0.00	32.75	1	2,335	0.04%
2022/08/23	4	33.06	2	32.95	32.95	2	2,360	0.08%
2022/08/22	0	0.00	12	33.08	33.15	-12	2,394	-0.50%
2022/08/19	2	32.60	0.6	32.75	32.80	1.5	2,393	0.06%
2022/08/18	7	32.66	5	32.77	32.75	2	2,400	0.08%
2022/08/17	0	0.00	1	32.95	33.00	-1	2,416	-0.04%
2022/08/16	3	32.80	0	0.00	32.80	3	2,437	0.12%
2022/08/15	6	32.93	1	32.90	32.85	5	2,450	0.20%
2022/08/12	4	32.76	0	0.00	32.80	4	2,472	0.16%
2022/08/11	2	32.38	2	32.40	32.30	0	2,486	0.00%
2022/08/09	0	31.75	0	0.00	31.80	0	2,505	0.00%
2022/08/08	0	31.30	1	31.15	31.55	-1	2,539	-0.04%
2022/08/05	20	31.35	6	31.35	31.45	14	2,564	0.55%
2022/08/04	7	31.13	11	31.14	31.10	-4	2,676	-0.15%
2022/08/03	0	0.00	14	31.61	31.55	-14	2,734	-0.51%
2022/08/02	5	31.66	3	31.75	31.80	2	2,857	0.07%
2022/08/01	5	32.15	8	32.00	32.15	-3	2,959	-0.10%
2022/07/29	0	0.00	8	32.25	32.10	-8	3,101	-0.26%
2022/07/28	9	32.05	5	32.23	32.30	4	3,184	0.13%
2022/07/27	7.1	33.27	2	33.20	33.30	5.1	3,485	0.15%
2022/07/26	2	33.60	0	0.00	33.35	2	3,887	0.05%
2022/07/25	1	33.75	0	0.00	33.80	1	4,016	0.02%
2022/07/22	4.3	34.04	2	34.65	34.00	2.3	4,442	0.05%
2022/07/21	1	33.65	5	33.71	33.65	-4	4,689	-0.08%
2022/07/20	9	33.95	6	34.02	33.65	3	5,300	0.06%
2022/07/19	2	33.60	1	33.70	33.55	1	7,249	0.01%
2022/07/18	10	32.75	1	33.00	33.20	9	7,719	0.12%
2022/07/15	1	32.25	1	32.55	32.60	0	7,741	0.00%
2022/07/14	8.2	32.16	0	0.00	32.40	8.2	7,785	0.10%
2022/07/13	1	31.90	0	0.00	31.80	1	7,918	0.01%
2022/07/12	7	31.46	0	0.00	31.30	7	8,170	0.09%
2022/07/11	3.1	32.22	0	0.00	32.15	3.1	8,587	0.04%
2022/07/08	3.2	32.81	15	32.70	32.70	-11.9	9,235	-0.13%
2022/07/07	4	32.90	0	0.00	32.85	4	9,251	0.04%
2022/07/06	15	32.70	0	0.00	32.50	15	9,367	0.16%
2022/07/05	1	32.95	1.7	32.87	32.95	-0.7	9,618	-0.01%
2022/07/04	0	0.00	1	32.20	32.25	-1	9,662	-0.01%
2022/07/01	0	0.00	1	32.30	32.15	-1	9,716	-0.01%
2022/06/30	19	32.59	0	0.00	32.35	19	9,846	0.19%
2022/06/29	1	33.10	0	0.00	33.10	1	9,917	0.01%
2022/06/28	0	0.00	1	33.60	33.55	-1	9,906	-0.01%
2022/06/24	0	0.00	2	32.80	32.70	-2	9,862	-0.02%
2022/06/23	0	0.00	6	31.94	32.00	-6	9,845	-0.06%
2022/06/22	9	32.11	2	31.85	31.60	7	9,861	0.07%
2022/06/21	9	32.28	6	32.48	32.50	3	9,805	0.03%
2022/06/20	2	32.58	2	32.70	32.50	0	9,776	0.00%
2022/06/17	2	33.20	1	33.10	33.10	1	9,755	0.01%
2022/06/16	0	0.00	2	34.00	33.65	-2	9,729	-0.02%
2022/06/15	0	0.00	2	34.33	34.25	-2	9,734	-0.02%
2022/06/14	2	33.95	3	33.93	34.05	-1	9,741	-0.01%
2022/06/13	6	34.50	13	34.54	34.35	-7	9,752	-0.07%
2022/06/10	2	35.33	0	0.00	35.30	2	9,750	0.02%
2022/06/09	42	35.55	5	35.74	35.70	37	9,786	0.38%
2022/06/08	3	35.65	0	0.00	35.55	3	9,781	0.03%
2022/06/07	5	35.40	0	0.00	35.45	5	9,780	0.05%
2022/06/06	0	0.00	16	35.39	35.40	-16	9,782	-0.16%
2022/06/02	2	35.05	2	35.35	35.30	0	9,816	0.00%
2022/05/31	1	35.30	1	35.35	35.30	0	9,855	0.00%
2022/05/30	0	0.00	3	35.33	35.30	-3	9,839	-0.03%
2022/05/27	5	35.05	10	34.98	35.00	-5	9,804	-0.05%
2022/05/26	0.1	34.85	2	34.78	34.90	-2	9,805	-0.02%
2022/05/25	1	34.75	5	34.86	34.75	-4	9,818	-0.04%
2022/05/23	0	0.00	2	35.00	34.85	-2	9,846	-0.02%
2022/05/19	6	34.23	6	34.27	34.50	0	9,847	0.00%
2022/05/18	5.2	34.78	6	34.76	34.80	-0.8	9,829	-0.01%
2022/05/17	1	34.40	0	0.00	34.50	1	9,817	0.01%
2022/05/16	5	34.36	11	34.30	34.20	-6	9,829	-0.06%
2022/05/13	12	33.77	4	33.89	33.80	8	9,815	0.08%
2022/05/12	21.1	33.98	20	34.05	33.30	1.1	9,833	0.01%
2022/05/11	11	34.93	6	34.98	34.80	5	9,794	0.05%
2022/05/10	12	35.10	12	35.08	35.20	0	9,887	0.00%
2022/05/09	28.1	36.73	16	36.51	35.85	12.1	9,916	0.12%
2022/05/06	8	37.21	14	37.22	37.00	-6	9,878	-0.06%
2022/05/05	19	37.50	34	37.55	37.15	-15	9,778	-0.15%
2022/05/04	43	37.68	16	37.31	37.45	27	9,699	0.28%
2022/05/03	27	38.84	55	38.80	38.30	-28	9,437	-0.30%
2022/04/29	18	38.06	13	38.23	38.00	5	9,039	0.06%
2022/04/28	70	38.52	62	38.76	37.80	8	8,910	0.09%
2022/04/27	48	37.71	58	37.47	37.90	-10	8,463	-0.12%
2022/04/26	60.5	38.40	59.4	38.86	37.45	1.1	8,162	0.01%
2022/04/25	214.5	42.06	181.2	41.89	39.40	33.3	7,560	0.44%	大買/大賣/
2022/04/22	6	39.14	48.7	40.16	40.45	-42.7	5,563	-0.77%
2022/04/21	3.1	37.25	7	37.03	36.80	-3.9	5,109	-0.08%
2022/04/20	25	37.34	34	37.29	37.00	-9	5,109	-0.18%
2022/04/19	43	37.75	89	37.54	37.10	-46	5,200	-0.88%
2022/04/18	66	37.70	47	37.69	37.05	19	5,156	0.37%
2022/04/15	139.2	38.71	91.5	38.11	37.50	47.7	5,031	0.95%	大買/
2022/04/14	113.6	38.68	134.1	38.83	39.40	-20.5	4,863	-0.42%	大買/大賣/
2022/04/13	3	37.25	31	37.25	37.10	-28	4,329	-0.65%
2022/04/12	43	37.46	25	37.22	37.30	18	4,532	0.40%
2022/04/11	81	37.54	24.4	37.67	37.55	56.6	4,599	1.23%
2022/04/08	19	36.73	21	36.73	36.75	-2	4,596	-0.04%
2022/04/07	15.1	36.32	12	36.30	36.05	3.1	5,033	0.06%
2022/04/06	19.5	37.27	14	37.22	37.10	5.5	5,589	0.10%
2022/04/01	14	36.78	7	36.78	36.55	7	5,463	0.13%
2022/03/31	1	36.35	5	36.73	36.35	-4	5,389	-0.07%
2022/03/30	13.1	36.69	1	36.60	36.60	12.1	5,405	0.22%
2022/03/29	1	36.70	0	0.00	36.60	1	5,414	0.02%
2022/03/28	0	0.00	3	36.55	36.60	-3	5,425	-0.06%
2022/03/25	0.3	37.08	8	36.96	36.85	-7.7	5,428	-0.14%
2022/03/24	5.2	37.01	7.1	36.94	36.95	-2	5,382	-0.04%
2022/03/23	8	36.93	0	0.00	36.75	8	5,372	0.15%
2022/03/22	1.1	36.75	0	0.00	36.75	1.1	5,353	0.02%
2022/03/21	0	0.00	5	36.50	36.40	-5	5,329	-0.09%
2022/03/18	0	0.00	1	36.25	36.30	-1	5,327	-0.02%
2022/03/16	10	35.45	0	0.00	35.45	10	5,289	0.19%
2022/03/15	7.3	35.69	0	0.00	35.60	7.3	5,281	0.14%
2022/03/14	4.5	36.09	0	0.00	36.05	4.5	5,281	0.08%
2022/03/11	3	36.32	0	0.00	36.30	3	5,256	0.06%
2022/03/10	0	0.00	2	36.70	36.75	-2	5,255	-0.04%
2022/03/09	5	35.71	1	35.75	35.70	4	5,241	0.08%
2022/03/08	10	35.77	2	35.85	35.60	8	5,241	0.15%
2022/03/07	4.1	36.05	0.2	36.30	35.90	3.9	5,209	0.07%
2022/03/04	13	36.98	0	0.00	36.90	13	5,177	0.25%
2022/03/02	0.1	36.90	3	37.03	37.00	-3	5,230	-0.06%
2022/03/01	0	0.00	10	36.80	36.90	-10	5,232	-0.19%
2022/02/25	8	36.37	3	36.13	36.10	5	5,241	0.10%
2022/02/24	7	36.46	13	36.60	36.25	-6	5,260	-0.11%
2022/02/23	10	36.99	0	0.00	37.00	10	5,234	0.19%
2022/02/22	1.1	37.49	6	36.93	36.80	-4.9	5,271	-0.09%
2022/02/21	0	0.00	3	37.50	37.50	-3	5,262	-0.06%
2022/02/18	8	37.23	0	0.00	37.30	8	5,330	0.15%
2022/02/17	0.1	37.20	6	37.29	37.30	-5.9	5,402	-0.11%
2022/02/16	1	37.05	1	37.25	37.20	0	5,461	0.00%
2022/02/14	1	36.75	2	36.68	36.80	-1	5,640	-0.02%
2022/02/11	4	37.09	5	37.09	37.05	-1	5,876	-0.02%
2022/02/10	15	37.67	6	37.89	37.50	9	6,285	0.14%
2022/02/09	14	36.84	5	36.95	37.10	9	6,297	0.14%
2022/02/08	14	36.97	4	37.10	37.05	10	6,833	0.15%
2022/02/07	2.1	37.06	3	36.95	37.35	-0.9	6,832	-0.01%
2022/01/26	8	36.41	2	36.45	36.45	6	6,797	0.09%
2022/01/25	3.1	36.47	0	0.00	36.40	3.1	6,837	0.05%
2022/01/24	3.3	36.68	30	37.00	36.85	-26.7	6,849	-0.39%
2022/01/21	3.2	37.46	1	37.70	37.35	2.2	6,956	0.03%
2022/01/20	0	0.00	1	37.60	38.10	-1	6,971	-0.01%
2022/01/19	5	37.68	5	37.76	37.70	0	7,020	0.00%
2022/01/18	31.1	38.05	0	0.00	37.90	31.1	7,211	0.43%
2022/01/17	0	0.00	4	38.35	38.20	-4	7,184	-0.06%
2022/01/14	12	38.32	2	38.25	38.30	10	7,221	0.14%
2022/01/13	6	38.98	0	0.00	39.00	6	7,230	0.08%
2022/01/12	20	39.58	10	39.75	39.70	10	7,212	0.14%
2022/01/11	0	0.00	1.2	39.33	38.80	-1.2	7,209	-0.02%
2022/01/10	16	39.81	34	39.65	39.35	-18	7,340	-0.25%
2022/01/07	19	40.70	12	39.73	39.45	7	7,249	0.10%
2022/01/06	23	39.86	27	40.32	40.15	-4	7,005	-0.06%
2022/01/05	5	40.86	18	40.98	40.30	-13	6,914	-0.19%
2022/01/04	21	40.20	54.1	40.39	40.55	-33.1	6,715	-0.49%
2022/01/03	49	40.24	32	40.48	40.30	17	6,525	0.26%
2021/12/30	58	40.08	65.1	40.17	40.50	-7.1	6,279	-0.11%
2021/12/29	23	40.44	81	39.71	40.55	-58	5,802	-1.00%
2021/12/28	5	37.25	20	37.45	37.35	-15	5,204	-0.29%
2021/12/27	31	37.27	1	37.25	37.25	30	5,213	0.58%
2021/12/24	2	37.33	2	37.20	37.15	0	5,269	0.00%
2021/12/23	14	37.01	18.1	36.97	37.05	-4.1	5,283	-0.08%
2021/12/22	0.2	36.93	3	36.87	36.85	-2.8	5,318	-0.05%
2021/12/21	0	0.00	2	36.70	36.75	-2	5,332	-0.04%
2021/12/20	1	36.25	0	0.00	36.25	1	5,364	0.02%
2021/12/17	1	36.55	0	0.00	36.55	1	5,422	0.02%
2021/12/15	0	0.00	5	36.20	36.30	-5	5,516	-0.09%
2021/12/14	5.4	36.50	1	36.20	36.20	4.4	5,657	0.08%
2021/12/13	2	36.60	0	0.00	36.75	2	5,851	0.03%
2021/12/09	1	36.65	1	36.60	36.60	0	6,561	0.00%
2021/12/08	2	36.63	1	36.65	36.70	1	6,695	0.01%
2021/12/07	2	36.45	0	0.00	36.50	2	6,850	0.03%
2021/12/06	1	36.50	0	0.00	36.70	1	6,893	0.01%
2021/12/03	5	36.48	0	0.00	36.45	5	6,912	0.07%
2021/12/02	0	0.00	2	36.15	36.15	-2	6,918	-0.03%
2021/11/30	10	36.25	0	0.00	36.05	10	6,912	0.14%
2021/11/29	1	36.10	0	0.00	36.10	1	6,886	0.01%
2021/11/26	1	36.50	1	36.55	36.50	0	6,861	0.00%
2021/11/25	6	36.80	0	0.00	36.80	6	6,827	0.09%
2021/11/24	2.1	36.93	0	0.00	36.95	2.1	6,819	0.03%
2021/11/22	1	36.55	7	36.66	36.70	-6	6,782	-0.09%
2021/11/19	1	36.90	22	36.87	36.95	-21	6,748	-0.31%
2021/11/18	7	37.11	11	37.25	37.15	-4	6,741	-0.06%
2021/11/17	3.1	37.10	20	37.16	37.05	-16.9	6,718	-0.25%
2021/11/16	8	37.45	16	37.34	37.20	-8	6,654	-0.12%
2021/11/15	2	37.70	6	37.61	37.75	-4	6,598	-0.06%
2021/11/12	45	38.28	0	0.00	37.90	45	6,544	0.69%
2021/11/11	5	38.38	24	38.18	38.00	-19	6,495	-0.29%
2021/11/10	16.1	39.00	26	38.82	38.60	-9.9	6,392	-0.16%
2021/11/09	127	38.34	136	39.06	39.30	-9	6,157	-0.15%	大買/大賣/
2021/11/08	18.1	38.26	48	37.93	37.65	-29.9	5,693	-0.53%
2021/11/05	278	38.16	289	38.48	38.25	-11	5,568	-0.20%	大買/大賣/
2021/11/04	26.1	37.15	4	37.04	37.10	22.1	4,944	0.45%
2021/11/02	44	36.44	45	36.39	36.35	-1	4,893	-0.02%
2021/11/01	14.1	36.71	0	0.00	36.60	14.1	4,862	0.29%
2021/10/29	0.1	37.20	24	37.60	36.80	-23.9	4,802	-0.50%
2021/10/28	1	36.70	0	0.00	36.80	1	4,658	0.02%
2021/10/27	59	36.83	136	36.69	36.80	-77	4,625	-1.66%	大賣/
2021/10/26	130.1	37.36	22	37.77	37.30	108.1	4,573	2.36%	大買/鉅額交易
2021/10/25	36	36.40	1	36.45	36.65	35	4,349	0.80%
2021/10/22	33	36.31	16	36.20	36.20	17	4,385	0.39%
2021/10/21	25	37.02	200	37.34	36.60	-175	4,386	-3.99%	大賣/鉅額交易
2021/10/20	5	37.40	13	37.77	37.50	-8	4,448	-0.18%
2021/10/19	45	37.74	49	37.78	37.55	-4	4,496	-0.09%
2021/10/18	40	37.71	29	37.54	37.55	11	4,388	0.25%
2021/10/15	0	0.00	50	36.12	36.65	-50	4,222	-1.18%
2021/10/14	25	35.81	1	35.75	35.80	24	4,242	0.57%
2021/10/13	26	35.66	1	36.25	35.50	25	4,267	0.59%
2021/10/12	228	35.81	1	35.80	35.65	227	4,307	5.27%	大買/鉅額交易
2021/10/07	2	36.35	1	36.35	36.30	1	4,701	0.02%
2021/10/06	5	35.98	3	36.18	36.05	2	4,844	0.04%
2021/10/05	5	35.68	3	35.70	35.95	2	4,993	0.04%
2021/10/04	6.1	35.83	2	35.70	35.60	4.1	5,044	0.08%
2021/10/01	8.1	36.60	0	0.00	36.35	8.1	5,064	0.16%
2021/09/30	3	37.72	1	37.65	37.65	2	5,040	0.04%
2021/09/29	2.1	37.48	0	0.00	37.40	2.1	5,070	0.04%
2021/09/27	0	0.00	2	39.05	39.05	-2	5,171	-0.04%
2021/09/24	1	38.85	1	38.55	38.30	0	5,240	0.00%
2021/09/23	0	0.00	10	38.30	38.25	-10	5,235	-0.19%
2021/09/22	2.1	37.93	13	37.73	37.90	-10.9	5,259	-0.21%
2021/09/17	45	39.21	28	39.20	38.65	17	5,216	0.33%
2021/09/16	19	39.70	10.2	39.53	39.80	8.8	5,160	0.17%
2021/09/15	24	39.53	14.3	39.66	38.85	9.7	5,037	0.19%
2021/09/14	10	39.63	10.5	39.87	39.30	-0.5	4,911	-0.01%
2021/09/13	16	38.44	24.3	38.76	38.85	-8.3	4,419	-0.19%
2021/09/10	48	38.11	49	38.15	38.10	-1	4,348	-0.02%
2021/09/09	20	36.66	20	36.37	36.95	0	4,228	0.00%
2021/09/08	3	36.37	0.5	36.57	36.75	2.5	4,204	0.06%
2021/09/07	1	36.70	0	0.00	37.00	1	4,275	0.02%
2021/09/06	7	36.93	0	0.00	36.45	7	4,356	0.16%
2021/09/03	1	36.95	6	36.96	36.90	-5	4,468	-0.11%
2021/09/02	0	0.00	2	36.85	36.50	-2	4,624	-0.04%
2021/09/01	21	36.95	2	37.00	37.00	19	4,986	0.38%
2021/08/31	0	0.00	17.3	36.62	36.70	-17.3	5,152	-0.34%
2021/08/30	1	36.80	41	36.73	36.80	-40	5,372	-0.74%
2021/08/27	2	36.60	3	36.77	36.60	-1	5,547	-0.02%
2021/08/26	2	36.70	0	0.00	36.50	2	5,786	0.03%
2021/08/25	22.3	36.46	5	36.55	36.55	17.3	5,970	0.29%
2021/08/24	34	36.19	15	36.22	36.20	19	6,093	0.31%
2021/08/23	28.1	35.64	0	0.00	35.60	28.1	6,195	0.45%
2021/08/20	0	0.00	0.2	35.20	35.00	-0.2	6,302	0.00%
2021/08/19	7	35.66	6.4	35.39	35.40	0.6	6,407	0.01%
2021/08/18	0.1	35.39	0	0.00	36.20	0.1	6,524	0.00%
2021/08/17	9.4	35.87	9	35.78	35.35	0.4	6,722	0.01%
2021/08/16	4.1	35.33	4	35.10	35.05	0.1	7,058	0.00%
2021/08/13	3.1	35.87	1	35.95	35.80	2.1	7,418	0.03%
2021/08/12	2.1	36.40	2	36.25	36.35	0.1	7,688	0.00%
2021/08/11	10.1	36.37	0	0.00	36.40	10.1	8,155	0.12%
2021/08/10	3.2	36.88	0	0.00	36.75	3.2	8,130	0.04%
2021/08/09	40.1	37.74	12	37.69	37.55	28.1	8,235	0.34%
2021/08/06	0	0.00	1	38.05	38.00	-1	8,329	-0.01%
2021/08/05	6	38.22	0	0.00	38.20	6	8,488	0.07%
2021/08/04	1	38.55	0	0.00	38.60	1	8,742	0.01%
2021/08/03	4	38.64	10	38.51	38.55	-6	9,043	-0.07%
2021/07/30	1	39.00	0	0.00	38.80	1	9,248	0.01%
2021/07/29	4	38.70	1	38.60	38.70	3	9,396	0.03%
2021/07/28	5.2	38.24	0	0.00	38.25	5.2	9,677	0.05%
2021/07/27	5.1	39.37	6	39.55	39.20	-0.9	9,954	-0.01%
2021/07/26	18	40.61	4	40.50	40.50	14	10,278	0.14%
2021/07/23	2	41.18	4	41.41	41.25	-2	10,812	-0.02%
2021/07/22	2	40.85	1	40.95	41.00	1	11,246	0.01%
2021/07/21	1	40.50	5	40.29	40.25	-4	11,639	-0.03%
2021/07/20	2	41.35	2.1	41.64	41.05	-0.1	11,724	0.00%
2021/07/19	6	41.63	13.1	41.75	41.85	-7.1	11,757	-0.06%
2021/07/16	4	42.24	28.1	42.27	42.25	-24.1	11,989	-0.20%
2021/07/15	29.6	42.81	118.1	42.35	42.50	-88.5	12,058	-0.73%	大賣/
2021/07/14	144	42.89	49.4	42.56	43.00	94.7	12,171	0.78%	大買/
2021/07/13	16	41.89	33.2	41.84	41.45	-17.2	12,287	-0.14%
2021/07/12	20.1	41.70	48.1	41.65	41.60	-28	12,409	-0.23%
2021/07/09	19	41.13	13.1	41.36	41.00	5.9	12,451	0.05%
2021/07/08	3	41.15	1.1	41.05	41.30	1.9	12,446	0.02%
2021/07/07	8	41.16	11.5	40.95	41.00	-3.5	12,480	-0.03%
2021/07/06	114	41.47	109.1	41.17	41.40	5	12,561	0.04%	大買/大賣/
2021/07/05	1	40.95	217.1	41.15	41.05	-216.1	12,640	-1.71%	大賣/鉅額交易
2021/07/02	28	41.38	6.4	41.28	40.75	21.6	12,634	0.17%
2021/07/01	216.1	41.20	17.1	40.82	40.45	199	12,585	1.58%	大買/鉅額交易
2021/06/30	2	40.48	17.1	40.54	40.50	-15.1	12,575	-0.12%
2021/06/29	4	40.13	1.1	40.12	40.05	3	12,571	0.02%
2021/06/28	0	0.00	9	40.37	40.40	-9	12,561	-0.07%
2021/06/25	7.2	41.06	6	40.85	40.50	1.2	12,563	0.01%
2021/06/24	7	40.59	4	40.48	40.70	3	12,537	0.02%
2021/06/23	1	39.55	4	39.54	39.65	-3	12,521	-0.02%
2021/06/22	8.3	38.99	103	39.01	38.90	-94.7	12,490	-0.76%	大賣/
2021/06/21	6.1	39.16	8	39.16	38.80	-1.9	12,473	-0.02%
2021/06/18	9	39.92	1	39.90	40.00	8	12,412	0.06%
2021/06/17	10	40.00	7.1	39.92	40.10	2.9	12,439	0.02%
2021/06/16	5	40.04	3	40.07	39.90	2	12,472	0.02%
2021/06/15	15.2	40.45	6	40.32	40.25	9.2	12,401	0.07%
2021/06/11	17	40.99	29	40.71	40.50	-12	12,351	-0.10%
2021/06/10	16.3	41.29	21	41.22	41.05	-4.7	12,266	-0.04%
2021/06/09	22	41.87	28	41.82	41.85	-6	12,136	-0.05%
2021/06/08	23	41.57	12	41.33	41.10	11	11,819	0.09%
2021/06/07	18	41.51	56	41.54	41.70	-38	11,738	-0.32%
2021/06/04	48	41.62	15	41.36	41.10	33	11,522	0.29%
2021/06/03	21	41.17	35.3	41.26	41.85	-14.3	11,368	-0.13%
2021/06/02	26	41.27	21	41.09	40.40	5	11,158	0.04%
2021/06/01	22	41.01	21	40.80	41.30	1	10,980	0.01%
2021/05/31	114	41.02	12	40.94	40.50	102	10,899	0.94%	大買/鉅額交易
2021/05/28	1	40.05	1	40.00	40.20	0	10,819	0.00%
2021/05/27	6	40.28	212	40.01	40.00	-206	10,778	-1.91%	大賣/鉅額交易
2021/05/26	24	40.40	25.1	40.39	40.55	-1.1	10,851	-0.01%
2021/05/25	21	40.56	13.2	40.30	39.95	7.8	10,734	0.07%
2021/05/24	61.7	41.28	59	40.98	40.75	2.7	10,541	0.03%
2021/05/21	63.2	40.33	58	40.23	40.00	5.2	10,210	0.05%
2021/05/20	84	39.03	46	39.42	38.95	38	9,842	0.39%
2021/05/19	88	39.15	69.5	39.44	39.20	18.5	9,581	0.19%
2021/05/18	4	36.65	43	36.65	36.70	-39	9,141	-0.43%
2021/05/17	49.2	33.56	22	33.54	33.40	27.2	9,164	0.30%
2021/05/14	22	35.30	32	35.26	35.30	-10	9,011	-0.11%
2021/05/13	41	34.93	22	35.33	35.40	19	8,895	0.21%
2021/05/12	227	37.17	27.1	37.33	36.20	199.9	8,736	2.29%	大買/鉅額交易
2021/05/11	37.3	39.05	166.1	39.03	38.30	-128.8	8,460	-1.52%	大賣/鉅額交易
2021/05/10	27	41.00	4	41.50	40.90	23	8,190	0.28%
2021/05/07	15	40.42	7	40.49	41.10	8	8,110	0.10%
2021/05/06	24.2	40.83	27	41.23	40.50	-2.8	8,015	-0.03%
2021/05/05	47	40.34	10	41.07	40.75	37	7,891	0.47%
2021/05/04	202	40.99	224.5	40.49	39.85	-22.5	7,635	-0.29%	大買/大賣/
2021/05/03	139.2	43.89	32.1	43.49	43.00	107.1	7,359	1.46%	大買/鉅額交易
2021/04/29	51.2	45.52	225	45.55	45.80	-173.8	7,030	-2.47%	大賣/鉅額交易
2021/04/28	53	43.42	36	43.34	43.55	17	6,406	0.27%
2021/04/27	234	41.15	63	41.81	43.30	171	5,978	2.86%	大買/鉅額交易
2021/04/26	4.1	40.09	13.1	40.07	40.35	-9.1	5,595	-0.16%
2021/04/23	0	0.00	10	39.39	39.05	-10	5,497	-0.18%
2021/04/22	46	40.72	17.2	39.49	38.55	28.9	5,533	0.52%
2021/04/21	15	40.20	20	40.11	40.45	-5	5,280	-0.09%
2021/04/20	50.1	40.74	39	40.59	39.90	11.1	5,180	0.21%
2021/04/19	53.3	40.92	47	40.66	40.70	6.3	4,958	0.13%
2021/04/16	61.2	39.18	49	38.82	39.70	12.2	4,709	0.26%
2021/04/15	31	38.36	54.1	38.22	38.45	-23.1	4,509	-0.51%
2021/04/14	5	36.85	9	37.24	37.40	-4	4,473	-0.09%
2021/04/13	8	37.51	16	37.82	37.25	-8	4,579	-0.17%
2021/04/12	5.4	37.67	11	37.82	37.45	-5.6	4,600	-0.12%
2021/04/09	11	37.26	30	37.45	37.60	-19	4,573	-0.42%
2021/04/08	4	36.75	21.6	36.84	37.00	-17.6	4,469	-0.39%
2021/04/07	10	36.90	4	36.71	36.95	6	4,472	0.13%
2021/04/06	4	36.56	11	36.72	37.00	-7	4,484	-0.16%
2021/04/01	9	36.23	8.4	36.19	36.25	0.6	4,487	0.01%
2021/03/31	3	36.03	1	35.95	35.95	2	4,562	0.04%
2021/03/30	3	35.77	3	36.10	35.95	0	4,958	0.00%
2021/03/29	3	35.92	2	36.00	35.85	1	5,019	0.02%
2021/03/26	2	36.40	16	36.12	36.20	-14	5,178	-0.27%
2021/03/25	0	0.00	6	35.88	35.70	-6	5,165	-0.12%
2021/03/24	8	35.64	10	35.77	35.90	-2	5,159	-0.04%
2021/03/23	2	35.75	32	35.56	35.75	-30	5,165	-0.58%
2021/03/22	38	35.97	34	35.91	35.90	4	5,179	0.08%
2021/03/19	4	34.99	0	0.00	34.85	4	5,170	0.08%
2021/03/17	2	35.33	0	0.00	35.25	2	5,161	0.04%
2021/03/16	11	35.40	1	35.45	35.45	10	5,185	0.19%
2021/03/15	38	35.49	1	35.55	35.65	37	5,187	0.71%
2021/03/12	3	35.62	0	0.00	35.60	3	5,225	0.06%
2021/03/11	25	35.88	33	35.76	35.70	-8	5,334	-0.15%
2021/03/10	5	35.00	0	0.00	35.00	5	5,422	0.09%
2021/03/09	0	0.00	0.2	35.05	35.10	-0.2	5,552	0.00%
2021/03/08	2	34.88	1	35.10	34.90	1	5,558	0.02%
2021/03/05	2	35.08	3	34.95	34.95	-1	5,564	-0.02%
2021/03/04	2	35.13	2	35.28	35.50	0	5,604	0.00%
2021/03/03	2	35.60	12	35.72	35.75	-10	5,666	-0.18%
2021/03/02	6	36.30	12	36.23	35.60	-6	5,648	-0.11%
2021/02/26	38	35.95	19	36.05	36.00	19	5,663	0.34%
2021/02/25	1	35.05	10	35.06	35.20	-9	5,563	-0.16%
2021/02/24	7	35.41	4	35.13	35.00	3	5,580	0.05%
2021/02/23	0	0.00	7	35.30	35.35	-7	5,566	-0.13%
2021/02/22	1	35.20	1	35.15	35.20	0	5,556	0.00%
2021/02/19	3	35.07	3	35.45	35.20	0	5,648	0.00%
2021/02/18	2	34.73	16	35.01	34.95	-14	5,675	-0.25%
2021/02/17	8	34.10	4	34.28	34.30	4	5,635	0.07%
2021/02/05	11	33.61	0	0.00	33.65	11	5,607	0.20%
2021/02/04	7	33.81	5	33.86	33.60	2	5,643	0.04%
2021/02/03	1	33.85	0	0.00	33.60	1	5,717	0.02%
2021/02/02	8	34.02	3	34.38	33.90	5	5,737	0.09%
2021/02/01	5	33.52	9	33.81	34.05	-4	5,755	-0.07%
2021/01/29	10	33.50	3	33.25	33.25	7	5,739	0.12%
2021/01/28	2	33.70	2	34.00	33.95	0	5,741	0.00%
2021/01/27	5	34.26	7	34.56	34.25	-2	5,888	-0.03%
2021/01/26	9	33.98	1	34.10	34.20	8	5,892	0.14%
2021/01/25	3.1	34.21	3	34.58	34.45	0.1	5,882	0.00%
2021/01/22	4	33.29	0	0.00	33.70	4	5,851	0.07%
2021/01/21	3	33.67	4	33.80	33.40	-1	5,847	-0.02%
2021/01/20	14	33.75	1	33.65	33.60	13	5,863	0.22%
2021/01/19	15	34.51	0	0.00	34.50	15	5,788	0.26%
2021/01/18	9	34.47	3.3	34.67	34.90	5.7	5,752	0.10%
2021/01/15	21	35.51	10.3	35.69	35.15	10.7	5,701	0.19%
2021/01/14	13	36.22	10	36.29	36.25	3	5,586	0.05%
2021/01/13	7	36.69	1	36.90	36.30	6	5,553	0.11%
2021/01/12	6	36.61	5	36.84	36.25	1	5,518	0.02%
2021/01/11	18	37.55	5.2	37.25	37.25	12.8	5,427	0.24%
2021/01/08	5	37.90	1	37.90	37.90	4	5,352	0.07%
2021/01/07	2.1	38.08	25	38.05	38.15	-22.9	5,277	-0.43%
2021/01/06	5	37.71	21	37.74	37.15	-16	5,139	-0.31%
2021/01/05	2	37.68	14	37.45	37.80	-12	4,996	-0.24%
2021/01/04	10.1	36.88	5	37.14	37.20	5.1	4,904	0.10%
2020/12/31	4	36.66	3	36.55	36.55	1	4,825	0.02%
2020/12/30	2	36.45	11	36.60	37.10	-9	4,785	-0.19%
2020/12/29	7	37.20	6	36.93	36.55	1	4,728	0.02%
2020/12/28	10.2	37.13	9	37.22	37.20	1.2	4,669	0.03%
2020/12/25	14	38.09	34.2	38.14	37.70	-20.2	4,564	-0.44%
2020/12/24	40	38.17	62.1	38.14	38.05	-22.1	4,446	-0.50%
2020/12/23	3.1	36.91	19	36.92	36.90	-15.9	4,039	-0.39%
2020/12/22	33.3	36.68	33.4	37.01	36.25	-0.1	4,013	0.00%
2020/12/21	8.2	35.53	13	36.08	36.10	-4.8	3,927	-0.12%
2020/12/18	6	35.84	5	35.86	35.80	1	3,972	0.03%
2020/12/17	9	35.92	5	35.95	35.90	4	4,029	0.10%
2020/12/16	8	35.66	1	35.80	35.75	7	4,272	0.16%
2020/12/15	14	35.55	10.2	35.97	35.35	3.8	4,342	0.09%
2020/12/14	1.4	35.73	43	35.46	35.65	-41.6	4,326	-0.96%
2020/12/11	11	35.43	14	35.35	35.40	-3	4,345	-0.07%
2020/12/10	41	36.07	3.3	36.14	35.85	37.7	4,496	0.84%
2020/12/09	2	35.63	0	0.00	35.75	2	4,555	0.04%
2020/12/08	4	35.90	6.3	36.02	35.70	-2.3	4,620	-0.05%
2020/12/07	20	36.23	66	36.31	36.35	-46	4,609	-1.00%
2020/12/04	40.7	35.95	19	35.87	36.10	21.7	4,518	0.48%
2020/12/03	38.1	35.35	27	35.31	35.20	11.1	4,442	0.25%
2020/12/02	2	34.75	8.3	34.72	34.65	-6.3	4,524	-0.14%
2020/12/01	1	34.85	10	34.58	34.90	-9	4,547	-0.20%
2020/11/30	1	35.20	27	35.10	34.80	-26	4,538	-0.57%
2020/11/27	3.3	35.45	7	36.29	35.60	-3.7	4,547	-0.08%
2020/11/26	5.4	35.35	1	35.35	35.50	4.4	4,467	0.10%
2020/11/25	3.1	35.34	7	35.41	35.20	-3.9	4,507	-0.09%
2020/11/24	13.6	35.35	16	35.22	35.10	-2.4	4,546	-0.05%
2020/11/23	7.5	34.90	1	34.90	34.90	6.5	4,552	0.14%
2020/11/20	6	34.68	4	34.65	34.70	2	4,604	0.04%
2020/11/19	2	34.35	7.1	34.38	34.60	-5.1	4,714	-0.11%
2020/11/18	59	34.89	51.7	34.48	34.30	7.3	5,006	0.15%
2020/11/17	1.4	34.49	15.5	34.59	34.85	-14.1	4,962	-0.28%
2020/11/16	3	34.12	3	34.28	34.30	0	5,106	0.00%
2020/11/13	1	34.10	0	0.00	34.10	1	5,212	0.02%
2020/11/12	8	34.11	0	0.00	33.80	8	5,286	0.15%
2020/11/11	7	34.35	71	34.27	34.80	-64	5,312	-1.20%
2020/11/10	6	34.03	2	33.65	34.00	4	5,374	0.07%
2020/11/09	5	34.16	0	0.00	34.20	5	5,495	0.09%
2020/11/06	14	34.32	1	34.15	34.20	13	5,615	0.23%
2020/11/05	1	34.35	5	34.32	34.45	-4	5,810	-0.07%
2020/11/04	20	34.71	16	34.43	34.45	4	6,054	0.07%
2020/11/03	0	0.00	1	33.80	33.85	-1	6,283	-0.02%
2020/11/02	2.1	33.70	5.5	33.53	33.40	-3.4	7,248	-0.05%
2020/10/30	13	33.30	12	33.67	33.65	1	8,060	0.01%
2020/10/29	20	33.40	21	32.80	33.50	-1	8,135	-0.01%
2020/10/28	16.6	33.49	7.1	33.43	33.00	9.5	8,225	0.12%
2020/10/27	0	0.00	2	33.63	33.65	-2	8,195	-0.02%
2020/10/26	40	33.58	0	0.00	33.45	40	8,214	0.49%
2020/10/23	2	33.40	0	0.00	33.45	2	8,255	0.02%
2020/10/22	1	33.15	0	0.00	33.15	1	8,340	0.01%
2020/10/19	1	33.15	1	33.10	32.90	0	8,728	0.00%
2020/10/16	5	32.72	0	0.00	32.60	5	8,930	0.06%
2020/10/15	0	0.00	2	33.28	33.20	-2	8,972	-0.02%
2020/10/14	3	33.35	4	33.24	33.20	-1	9,004	-0.01%
2020/10/13	5	33.34	4	33.29	33.00	1	9,099	0.01%
2020/10/12	1	33.40	5	33.40	33.35	-4	9,108	-0.04%
2020/10/08	17	33.38	12	33.55	33.50	5	9,174	0.05%
2020/10/06	0.2	33.40	2	33.58	33.40	-1.8	9,424	-0.02%
2020/10/05	20.4	32.98	23	33.20	33.30	-2.7	9,615	-0.03%
2020/09/30	9	32.44	7	32.61	32.75	2	9,826	0.02%
2020/09/29	29	32.74	29	32.61	32.60	0	10,027	0.00%
2020/09/28	25	32.28	22	32.66	33.10	3	10,233	0.03%
2020/09/25	39	33.08	40	32.22	31.95	-1	10,520	-0.01%
2020/09/24	48	33.17	50	32.86	32.75	-2	10,544	-0.02%
2020/09/23	12	34.25	5	34.03	34.00	7	10,559	0.07%
2020/09/22	9.4	34.79	18	34.81	34.70	-8.6	10,504	-0.08%
2020/09/21	73.2	35.45	53	35.16	34.65	20.2	10,457	0.19%
2020/09/18	4	34.90	4	35.05	35.20	0	10,212	0.00%
2020/09/17	6.5	34.85	1	34.55	34.55	5.5	10,150	0.05%
2020/09/16	7	34.77	3	34.92	34.70	4	10,130	0.04%
2020/09/15	63	35.16	57	35.15	35.10	6	10,227	0.06%
2020/09/14	1	35.00	16	34.98	35.05	-15	10,127	-0.15%
2020/09/11	21	33.80	6	33.78	33.65	15	10,028	0.15%
2020/09/10	18	34.69	10	34.50	34.50	8	9,978	0.08%
2020/09/09	5	34.89	5	34.57	35.20	0	9,999	0.00%
2020/09/08	6	34.61	10	35.00	34.95	-4	10,175	-0.04%
2020/09/07	11	35.08	11	35.05	34.80	0	10,151	0.00%
2020/09/04	1	33.50	5	34.25	34.25	-4	10,013	-0.04%
2020/09/03	4	34.45	2	34.48	34.30	2	10,167	0.02%
2020/09/02	4	34.65	11	34.69	34.60	-7	10,198	-0.07%
2020/09/01	1	34.20	6	34.40	34.20	-5	10,228	-0.05%
2020/08/31	5	34.90	3	35.07	34.55	2	10,285	0.02%
2020/08/28	10.3	34.24	6	34.48	34.45	4.3	10,267	0.04%
2020/08/27	13	34.50	5	34.64	34.00	8	10,318	0.08%
2020/08/26	19	34.93	2	35.40	34.80	17	10,375	0.16%
2020/08/25	41	34.87	27	34.72	35.00	14	10,454	0.13%
2020/08/24	79	35.07	41	35.15	35.30	38	10,474	0.36%
2020/08/21	5	33.20	3	32.88	33.35	2	10,458	0.02%
2020/08/20	19.3	33.25	9	32.42	32.20	10.3	10,576	0.10%
2020/08/19	14	35.00	15	35.01	34.55	-1	10,733	-0.01%
2020/08/18	5	34.62	10	34.69	34.40	-5	10,694	-0.05%
2020/08/17	7	34.00	14	34.06	34.40	-7	10,644	-0.07%
2020/08/14	21	33.88	2	33.95	34.00	19	10,641	0.18%
2020/08/13	34.9	34.89	29.7	34.10	34.00	5.3	10,562	0.05%
2020/08/12	16.2	35.45	30	35.25	35.35	-13.8	10,546	-0.13%
2020/08/11	16.5	35.43	32.9	35.33	35.05	-16.4	10,608	-0.15%
2020/08/10	32.2	37.38	96	36.74	36.55	-63.8	10,481	-0.61%
2020/08/07	126	38.16	57	38.38	38.30	69	10,292	0.67%	大買/
2020/08/06	206	39.29	283	38.41	38.00	-77	9,931	-0.78%	大買/大賣/
2020/08/05	165	37.58	63.3	37.88	38.10	101.7	8,984	1.13%	大買/鉅額交易
2020/08/04	0	0.00	17	34.65	34.65	-17	8,244	-0.21%
2020/08/03	13	31.55	24	31.65	31.50	-11	8,240	-0.13%
2020/07/31	4	30.85	1	31.35	30.95	3	8,168	0.04%
2020/07/30	7	31.07	21	31.28	31.15	-14	8,366	-0.17%
2020/07/29	27	30.93	65	31.08	31.00	-38	8,506	-0.45%
2020/07/28	33	30.72	48	31.01	30.05	-15	8,444	-0.18%
2020/07/27	9	31.38	68	31.30	31.00	-59	8,360	-0.71%
2020/07/24	30	32.06	6	32.03	31.85	24	8,278	0.29%
2020/07/23	122	32.55	38	32.35	32.55	84	8,217	1.02%	大買/
2020/07/22	41	31.44	11	31.75	31.35	30	8,010	0.37%
2020/07/21	2	30.10	0	0.00	30.25	2	7,820	0.03%
2020/07/20	6	29.70	4	29.53	29.90	2	7,779	0.03%
2020/07/17	10	30.05	26	29.42	29.15	-16	7,741	-0.21%
2020/07/16	20	30.78	2	30.83	30.80	18	7,601	0.24%
2020/07/15	12	31.48	14	31.49	30.85	-2	7,554	-0.03%
2020/07/14	18	31.77	14	31.91	31.55	4	7,468	0.05%
2020/07/13	10	32.41	9	32.53	32.30	1	7,387	0.01%
2020/07/10	27	32.41	28	32.87	32.15	-1	7,204	-0.01%
2020/07/09	33	33.45	52	33.33	33.85	-19	7,004	-0.27%
2020/07/08	24	34.30	21	34.47	34.30	3	6,774	0.04%
2020/07/07	13	34.05	16	34.77	33.65	-3	6,565	-0.05%
2020/07/06	28	34.18	36	34.43	34.85	-8	6,345	-0.13%
2020/07/03	13	32.46	28	32.62	32.75	-15	6,027	-0.25%
2020/07/02	39	32.22	50	31.99	32.50	-11	5,921	-0.19%
2020/07/01	7	31.38	7	31.52	31.35	0	5,773	0.00%
2020/06/30	7	30.76	6	31.17	31.25	1	5,716	0.02%
2020/06/29	31	30.64	6.1	30.82	30.80	24.9	5,680	0.44%
2020/06/24	20	30.89	5	31.10	31.10	15	5,641	0.27%
2020/06/23	21	31.27	2	31.30	31.30	19	5,592	0.34%
2020/06/22	15	31.56	17	31.61	31.65	-2	5,549	-0.04%
2020/06/19	16	31.16	5	31.24	30.70	11	5,389	0.20%
2020/06/18	12	31.37	1	31.20	31.25	11	5,295	0.21%
2020/06/17	10	31.16	11.7	31.34	31.50	-1.7	5,268	-0.03%
2020/06/16	9	31.05	7	31.38	30.90	2	5,237	0.04%
2020/06/15	57	31.92	52	32.27	31.40	5	5,175	0.10%
2020/06/12	5	29.68	4	30.23	30.70	1	4,947	0.02%
2020/06/11	7	30.92	10	31.03	30.50	-3	4,873	-0.06%
2020/06/10	18	30.59	31	30.38	30.30	-13	4,793	-0.27%
2020/06/09	9	31.90	2	32.03	31.95	7	4,608	0.15%
2020/06/08	19.3	32.01	7.3	31.92	31.95	12	4,549	0.26%
2020/06/05	8	32.23	12	32.46	32.20	-4	4,437	-0.09%
2020/06/04	7	32.64	8.1	32.71	32.70	-1.1	4,350	-0.03%
2020/06/03	49	32.86	30	33.75	32.95	19	4,300	0.44%
2020/06/02	10	33.02	10.3	33.62	33.30	-0.3	4,118	-0.01%
2020/06/01	46	33.26	33.7	33.58	33.50	12.3	3,946	0.31%
2020/05/29	13.2	32.71	12	32.90	32.00	1.2	3,768	0.03%
2020/05/28	39	33.53	30	33.61	33.00	9	3,624	0.25%
2020/05/27	25.7	32.47	28	32.62	32.85	-2.3	3,331	-0.07%
2020/05/26	31	32.70	40.2	32.59	33.45	-9.2	3,141	-0.29%
2020/05/25	20	31.13	8	30.97	31.20	12	2,762	0.43%
2020/05/22	2	30.28	11	30.30	30.20	-9	2,684	-0.34%
2020/05/21	4	30.96	14	30.98	30.80	-10	2,639	-0.38%
2020/05/20	12	30.63	11	30.54	30.70	1	2,565	0.04%
2020/05/19	25	31.28	31.2	31.22	31.35	-6.2	2,501	-0.25%
2020/05/18	17	30.75	20.1	30.37	30.70	-3.1	2,357	-0.13%
2020/05/15	12	29.58	29	29.45	29.30	-17	2,135	-0.80%
2020/05/14	25	29.16	14	29.11	29.20	11	2,043	0.54%
2020/05/13	14	28.89	32	28.82	28.95	-18	1,951	-0.92%
2020/05/12	9	28.51	4	28.44	28.40	5	1,904	0.26%
2020/05/11	12	29.09	14	28.96	29.15	-2	1,838	-0.11%
2020/05/08	16	29.01	27.1	29.41	28.70	-11.1	1,723	-0.64%
2020/05/07	9	28.41	109	28.20	28.50	-100	1,630	-6.13%	大賣/
2020/05/06	72	29.47	70	28.75	28.45	2	1,575	0.13%
2020/05/05	36	28.50	17	28.43	28.90	19	1,346	1.41%
2020/05/04	5	26.23	10	26.20	26.40	-5	1,178	-0.42%
2020/04/30	3	26.70	4	26.78	26.75	-1	1,178	-0.08%
2020/04/29	1	27.20	0	0.00	27.15	1	1,173	0.09%
2020/04/28	2.1	27.67	0	0.00	27.20	2.1	1,178	0.18%
2020/04/24	0	0.00	1	26.40	26.40	-1	1,156	-0.09%
2020/04/23	12	26.17	10	25.75	25.75	2	1,160	0.17%
2020/04/22	1	25.40	0	0.00	25.40	1	1,179	0.08%
2020/04/21	2	24.65	2	24.70	24.70	0	1,187	0.00%
2020/04/17	0	0.00	1	25.05	24.75	-1	1,216	-0.08%
2020/04/09	1	23.85	0	0.00	23.80	1	1,186	0.08%
2020/04/08	12	24.03	1	23.85	23.90	11	1,180	0.93%
2020/04/07	2	23.35	0	0.00	23.45	2	1,171	0.17%
2020/04/06	1	22.90	2	23.10	23.15	-1	1,166	-0.09%
2020/04/01	1	22.70	0	0.00	22.85	1	1,161	0.09%
2020/03/31	2	22.63	0	0.00	22.55	2	1,164	0.17%
2020/03/27	0	0.00	3	22.65	22.70	-3	1,185	-0.25%
2020/03/23	2	21.98	0	0.00	22.05	2	1,190	0.17%
2020/03/20	0	0.00	12	21.82	21.95	-12	1,184	-1.01%
2020/03/17	0.1	22.45	0	0.00	22.40	0.1	1,110	0.01%
2020/03/13	1	23.00	6	22.95	23.60	-5	1,077	-0.46%
2020/03/12	0	0.00	3	24.53	24.50	-3	1,044	-0.29%
2020/03/09	1	25.80	9	25.79	25.60	-8	1,006	-0.79%
2020/03/04	2	26.10	0	0.00	26.20	2	992	0.20%
2020/03/02	2	26.70	0	0.00	26.65	2	1,007	0.20%
2020/02/27	2	26.95	0	0.00	26.95	2	998	0.20%
2020/02/26	0	0.00	29	26.79	27.05	-29	997	-2.91%
2020/02/24	0	0.00	1	26.65	26.75	-1	980	-0.10%
2020/02/17	2	26.60	0	0.00	26.65	2	938	0.21%
2020/02/14	3	26.88	0	0.00	26.85	3	931	0.32%
2020/02/13	5	26.95	0	0.00	27.00	5	927	0.54%
2020/02/12	5	27.00	0	0.00	27.00	5	922	0.54%
2020/02/11	1.4	27.01	0	0.00	27.10	1.4	919	0.15%
2020/02/10	0.1	26.90	0	0.00	26.90	0.1	924	0.01%
2020/02/07	20	27.03	6	27.05	27.00	14	901	1.55%
2020/02/06	1	27.20	0	0.00	27.25	1	893	0.11%
2020/02/04	0	0.00	3	27.00	26.95	-3	875	-0.34%
2020/02/03	5.1	26.47	0	0.00	26.55	5.1	872	0.58%
2020/01/31	10	27.15	0	0.00	26.95	10	851	1.17%
2020/01/30	2.1	27.06	58	27.40	26.85	-55.9	834	-6.70%
2020/01/20	2	28.40	1	28.70	28.30	1	785	0.13%
2020/01/17	1	28.70	2	28.60	28.55	-1	770	-0.13%
2020/01/16	0	0.00	17.1	28.35	28.40	-17.1	740	-2.30%
2020/01/15	14	27.45	1	27.45	27.45	13	702	1.85%
2020/01/14	6	27.35	0	0.00	27.45	6	682	0.88%
2020/01/10	1	26.80	0	0.00	26.80	1	688	0.15%
2020/01/09	2	26.75	0	0.00	26.80	2	688	0.29%
2020/01/03	0	0.00	2	26.75	26.75	-2	696	-0.29%
2019/12/25	5	26.70	1	26.70	26.70	4	675	0.59%
2019/12/20	4	25.99	0	0.00	25.85	4	662	0.60%
2019/12/18	2	26.45	0	0.00	26.45	2	640	0.31%
2019/12/12	1	26.20	0	0.00	26.25	1	630	0.16%
2019/12/11	10	26.10	1	26.15	26.10	9	626	1.44%
2019/12/10	0	0.00	0.1	26.10	26.05	-0.1	631	-0.01%
2019/12/04	1	26.00	0	0.00	26.20	1	641	0.16%
2019/12/02	1	26.15	0	0.00	26.10	1	648	0.15%
2019/11/29	0	0.00	3	26.30	26.30	-3	645	-0.46%
2019/11/26	0	0.00	2	26.60	26.70	-2	628	-0.32%
2019/11/25	2	26.50	0	0.00	26.55	2	623	0.32%
2019/11/21	0	0.00	1	26.05	26.05	-1	606	-0.16%
2019/11/20	1	26.15	1	26.05	26.10	0	606	0.00%
2019/11/18	1	25.80	0	0.00	25.80	1	606	0.16%
2019/11/15	0.2	25.70	0	0.00	25.80	0.2	605	0.04%
2019/11/13	0	0.00	4	25.93	25.95	-4	608	-0.66%
2019/11/12	0	0.00	1	25.95	26.00	-1	617	-0.16%
2019/11/06	0	0.00	5	25.80	25.75	-5	614	-0.81%
2019/11/04	5	25.85	0	0.00	25.90	5	608	0.82%
2019/10/28	1	25.60	0	0.00	25.60	1	596	0.17%
2019/10/24	0	0.00	6	25.70	25.70	-6	596	-1.01%
2019/10/23	6	25.40	0	0.00	25.45	6	599	1.00%
2019/10/21	2	26.00	6	25.95	26.00	-4	601	-0.67%
2019/10/18	0	0.00	18	25.42	26.30	-18	598	-3.01%
2019/10/16	10	25.00	0	0.00	25.00	10	581	1.72%
2019/10/04	6	25.43	0	0.00	25.45	6	615	0.98%
2019/10/01	0	0.00	1.1	25.55	25.55	-1.1	620	-0.17%
2019/09/24	1	25.45	0	0.00	25.45	1	621	0.16%
2019/09/20	0	0.00	2	25.70	25.70	-2	626	-0.32%
2019/09/12	0.3	25.10	0	0.00	25.20	0.3	647	0.04%
2019/09/06	1	25.20	0	0.00	25.20	1	653	0.15%
2019/08/27	2	25.10	0	0.00	24.80	2	642	0.31%
2019/08/26	0	0.00	2	25.30	25.20	-2	639	-0.31%
2019/08/15	0	0.00	3	24.90	24.55	-3	695	-0.43%
2019/08/13	1	25.25	0	0.00	25.25	1	684	0.15%
2019/08/12	4	25.25	0	0.00	25.60	4	680	0.59%
2019/08/06	2	25.00	0	0.00	25.30	2	684	0.29%
2019/07/22	1	26.55	1	26.60	26.55	0	742	0.00%
2019/07/19	0	0.00	15	26.00	26.40	-15	733	-2.05%
2019/07/18	0	0.00	1	25.85	25.90	-1	710	-0.14%
2019/07/17	0	0.00	5	25.90	25.90	-5	709	-0.70%
2019/07/16	3	25.75	0.8	25.75	25.75	2.2	707	0.31%
2019/07/15	6	26.65	0	0.00	26.65	6	701	0.86%
2019/07/12	0	0.00	1	26.80	26.75	-1	680	-0.15%
2019/07/10	0	0.00	1	26.85	26.95	-1	660	-0.15%
2019/07/09	0	0.00	2	26.75	26.70	-2	655	-0.31%
2019/07/02	2	26.65	0	0.00	26.65	2	686	0.29%
2019/07/01	7	26.76	0	0.00	26.85	7	685	1.02%
2019/06/24	0	0.00	1	26.90	26.95	-1	691	-0.14%
2019/06/19	0	0.00	0.1	26.85	26.95	-0.1	662	-0.02%
2019/06/18	1	26.85	0	0.00	26.85	1	655	0.15%
2019/06/11	4	26.30	0	0.00	26.35	4	677	0.59%
2019/06/05	0	0.00	3	26.93	26.90	-3	679	-0.44%
2019/06/04	0	0.00	1	27.05	27.00	-1	672	-0.15%
2019/05/28	2	26.70	0	0.00	26.30	2	639	0.31%
2019/05/27	0	0.00	5.3	26.42	26.55	-5.3	627	-0.85%
2019/05/21	1	25.80	40.3	25.85	26.10	-39.3	612	-6.41%
2019/05/20	1	25.70	8	25.55	25.75	-7	604	-1.16%
2019/05/17	0	0.00	10	25.40	25.50	-10	598	-1.67%
2019/05/13	28	25.25	0	0.00	25.35	28	593	4.72%
2019/05/10	18	25.67	0	0.00	25.65	18	590	3.05%
2019/05/09	2	25.90	13	26.25	26.25	-11	583	-1.89%
2019/05/07	3	26.22	3	26.30	26.20	0	571	0.00%
2019/05/06	4	26.05	12	26.04	26.10	-8	558	-1.43%
2019/05/03	29	25.64	0	0.00	25.80	29	542	5.35%
2019/05/02	1	25.75	9	25.67	25.80	-8	536	-1.49%
2019/04/24	4	25.20	0	0.00	25.25	4	523	0.76%
2019/04/22	2	25.10	0	0.00	25.10	2	521	0.38%
2019/04/19	7	25.00	0	0.00	25.10	7	520	1.35%
2019/04/16	8	25.25	0	0.00	25.30	8	514	1.55%
2019/04/15	0	0.00	23.1	25.46	25.45	-23.1	516	-4.46%
2019/04/12	0	0.00	3	25.05	25.05	-3	501	-0.60%
2019/04/11	1	25.05	0	0.00	25.10	1	495	0.20%
2019/04/10	1	25.05	1	25.10	25.25	0	486	0.00%
2019/04/01	4	24.43	0	0.00	24.45	4	442	0.90%
2019/03/29	0	0.00	4.3	24.55	24.50	-4.3	433	-0.99%
2019/03/28	1	24.75	0	0.00	24.75	1	428	0.23%
2019/03/21	4	25.10	0	0.00	25.05	4	427	0.93%
2019/03/20	0	0.00	17	25.10	25.10	-17	426	-3.99%
2019/03/19	1	25.00	0	0.00	24.90	1	426	0.23%
2019/03/18	2	25.00	0	0.00	25.05	2	425	0.47%
2019/03/15	10	25.05	0	0.00	24.80	10	422	2.37%
2019/03/14	51	25.26	0	0.00	25.20	51	407	12.50%
2019/03/13	1	25.85	1	25.80	25.85	0	404	0.00%
2019/03/12	0	0.00	8	25.93	25.95	-8	408	-1.96%
2019/03/11	0	0.00	7	25.78	25.90	-7	412	-1.70%
2019/03/08	2	25.45	25	25.45	25.55	-23	413	-5.57%
2019/03/07	0	0.00	9	25.60	25.55	-9	417	-2.16%
2019/03/05	0.7	25.65	0	0.00	25.65	0.7	418	0.16%
2019/03/04	0	0.00	1	25.55	25.70	-1	418	-0.24%
2019/02/27	0	0.00	28	25.55	25.55	-28	416	-6.72%
2019/02/26	6	25.45	4	25.70	25.50	2	412	0.48%
2019/02/25	0	0.00	2.4	25.52	25.60	-2.4	412	-0.59%
2019/02/22	0	0.00	3	25.50	25.45	-3	412	-0.73%
2019/02/20	0	0.00	3	25.30	25.40	-3	411	-0.73%
2019/02/14	1	24.75	0	0.00	24.75	1	405	0.25%
2019/01/30	0	0.00	3	24.90	24.95	-3	414	-0.72%
2019/01/28	2	25.05	0	0.00	25.15	2	419	0.48%
2019/01/25	1	25.00	0	0.00	25.10	1	421	0.24%
2019/01/24	2	24.95	0	0.00	25.10	2	419	0.48%
2019/01/21	1	24.50	5	24.65	24.85	-4	421	-0.95%
2019/01/18	0	0.00	4	24.45	24.50	-4	429	-0.93%
2019/01/17	0	0.00	4.2	24.30	24.30	-4.2	433	-0.97%
2019/01/16	4	24.30	4.2	24.44	24.10	-0.2	447	-0.05%
2019/01/14	1	24.00	0	0.00	24.10	1	459	0.22%
2019/01/11	1	24.00	0	0.00	24.10	1	501	0.20%
2019/01/09	0	0.00	8	24.15	24.20	-8	518	-1.54%
2019/01/08	5	23.95	0	0.00	23.85	5	520	0.96%
2019/01/07	0	0.00	5	23.95	24.00	-5	532	-0.94%
2018/12/28	1	23.30	3	23.45	23.45	-2	580	-0.34%
2018/12/26	0	0.00	2	23.55	23.35	-2	587	-0.34%
2018/12/25	0	0.00	5	23.49	23.55	-5	591	-0.85%
2018/12/19	0	0.00	3	23.90	23.95	-3	601	-0.50%
2018/12/18	5	23.95	0	0.00	23.95	5	599	0.83%
2018/12/17	8	24.20	9	24.34	24.25	-1	600	-0.17%
2018/12/14	0	0.00	2	23.90	24.05	-2	593	-0.34%
2018/12/13	0	0.00	3	23.80	23.80	-3	591	-0.51%
2018/12/12	1	23.65	6	23.73	23.70	-5	592	-0.84%
2018/12/04	21	24.00	0	0.00	24.05	21	596	3.52%
2018/12/03	8	24.20	8	24.40	24.10	0	596	0.00%
2018/11/20	17	23.89	0	0.00	23.75	17	615	2.76%
2018/11/15	0	0.00	1	23.45	23.45	-1	598	-0.17%
2018/11/07	0	0.00	3	23.55	23.60	-3	598	-0.50%
2018/11/02	0	0.00	11	23.35	23.40	-11	599	-1.84%
2018/11/01	0	0.00	8	23.23	23.35	-8	604	-1.32%
2018/10/31	3	23.20	4	23.35	23.05	-1	605	-0.17%
2018/10/29	10	23.00	0	0.00	23.05	10	611	1.64%
2018/10/26	10	23.15	0	0.00	23.10	10	619	1.61%
2018/10/22	0	24.75	0	0.00	24.65	0	626	0.01%
2018/10/19	1	24.30	1.1	24.25	24.80	-0.1	639	-0.01%
2018/10/15	2	24.90	0	0.00	24.90	2	690	0.29%
2018/10/12	5	24.75	4	24.95	25.15	1	694	0.14%
2018/10/11	14	25.48	0	0.00	25.20	14	732	1.91%
2018/10/09	5	26.05	0	0.00	26.20	5	728	0.69%
2018/10/08	2	26.05	0	0.00	26.00	2	740	0.27%
2018/10/05	4	26.19	0	0.00	26.15	4	752	0.53%
2018/09/28	2	26.55	0	0.00	26.50	2	831	0.24%
2018/09/27	3	26.65	4	26.74	26.65	-1	832	-0.12%
2018/09/26	1	26.75	0	0.00	26.75	1	833	0.12%
2018/09/25	5	26.61	0	0.00	26.80	5	843	0.59%
2018/09/21	0	0.00	3	26.85	26.80	-3	845	-0.35%
2018/09/18	0	0.00	0.4	27.05	26.75	-0.4	883	-0.04%
2018/09/14	5	26.70	0	0.00	26.75	5	887	0.56%
2018/09/07	3	26.87	30.2	26.80	26.85	-27.2	945	-2.88%
2018/09/06	4	26.90	4	26.95	26.85	0	947	0.00%
2018/09/05	0.8	26.95	17.1	27.05	26.95	-16.3	950	-1.71%
2018/09/03	0	0.00	7	27.02	27.00	-7	965	-0.73%
2018/08/31	1	27.00	0	0.00	26.90	1	963	0.10%
2018/08/30	1	27.10	0	0.00	27.00	1	961	0.10%
2018/08/29	1	27.40	0	0.00	27.30	1	969	0.10%
2018/08/27	0	0.00	19	27.05	27.05	-19	957	-1.98%
2018/08/22	0	0.00	20	27.00	26.80	-20	1,008	-1.98%
2018/08/20	0	0.00	1	26.90	27.00	-1	1,010	-0.10%
2018/08/16	3	26.90	0	0.00	26.95	3	1,028	0.29%
2018/08/15	1	27.25	0	0.00	27.00	1	1,037	0.10%
2018/08/14	1	27.00	8	27.15	27.20	-7	1,040	-0.67%
2018/08/13	1	26.90	0	0.00	26.85	1	1,041	0.10%
2018/08/10	2	27.15	0.5	27.35	27.25	1.5	1,037	0.14%
2018/08/08	0	0.00	4	27.20	27.35	-4	1,050	-0.38%
2018/08/07	3	27.05	0	0.00	27.15	3	1,062	0.28%
2018/08/06	0	0.00	1	27.45	27.30	-1	1,065	-0.09%
2018/08/03	3	27.10	0	0.00	27.25	3	1,065	0.28%
2018/08/02	5	27.17	0	0.00	27.15	5	1,071	0.47%
2018/08/01	0	0.00	1	27.40	27.40	-1	1,061	-0.09%
2018/07/30	3	26.70	0	0.00	26.65	3	1,040	0.29%
2018/07/27	16	26.65	0	0.00	26.60	16	1,035	1.54%
2018/07/26	4	26.38	0	0.00	26.65	4	1,037	0.39%
2018/07/25	8	28.10	3	28.18	28.15	5	1,024	0.49%
2018/07/24	1	28.10	2	28.03	28.15	-1	994	-0.10%
2018/07/23	2	27.90	0	0.00	28.05	2	985	0.20%
2018/07/20	2	27.70	10	27.60	27.75	-8	978	-0.82%
2018/07/19	14	27.54	0	0.00	27.50	14	944	1.48%
2018/07/18	42	27.11	41	27.40	27.65	1	939	0.11%
2018/07/17	5	26.95	0	0.00	27.00	5	899	0.56%
2018/07/16	7	26.97	0	0.00	27.00	7	886	0.79%
2018/07/13	1	27.00	0	0.00	27.05	1	876	0.11%
2018/07/12	14	26.95	0	0.00	27.00	14	870	1.61%
2018/07/11	3	26.98	0	0.00	27.00	3	876	0.34%
2018/07/10	35	27.00	0	0.00	27.05	35	843	4.15%
2018/07/09	3	26.95	0	0.00	27.00	3	831	0.36%
2018/07/06	7	27.12	0	0.00	26.95	7	826	0.85%
2018/07/05	5	27.32	0	0.00	27.20	5	814	0.61%
2018/07/04	3	27.40	10	27.35	27.45	-7	807	-0.87%
2018/07/03	10	27.35	0	0.00	27.30	10	807	1.24%
2018/07/02	1	27.70	0	0.00	27.60	1	797	0.13%
2018/06/22	6	27.60	10	27.60	27.60	-4	770	-0.52%
2018/06/21	10	27.40	0	0.00	27.40	10	772	1.29%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	8	27.51	3	27.70	27.50	5	743	0.67%
2018/06/14	1	27.90	0	0.00	27.90	1	712	0.14%
2018/06/13	1	28.25	0	0.00	28.20	1	703	0.14%
2018/06/06	0	0.00	1	28.70	28.65	-1	678	-0.15%
2018/06/05	0	0.00	2	28.80	28.85	-2	665	-0.30%
2018/05/31	3	28.50	0	0.00	29.40	3	654	0.46%
2018/05/28	5	28.04	2	28.00	28.00	3	619	0.48%
2018/05/25	2	28.28	0	0.00	28.30	2	617	0.32%
2018/05/24	4	28.45	0	0.00	28.40	4	612	0.65%
2018/05/18	3	27.73	10	27.75	27.65	-7	582	-1.20%
2018/05/17	1	27.55	0	0.00	27.65	1	581	0.17%
2018/05/16	10	27.50	0	0.00	27.50	10	573	1.74%
2018/05/15	4	27.63	0	0.00	27.60	4	576	0.69%
2018/05/14	2	27.88	10	27.80	27.95	-8	579	-1.38%
2018/05/11	1	27.65	0	0.00	27.65	1	574	0.17%
2018/05/10	2	27.63	0	0.00	27.65	2	568	0.35%
2018/05/04	1	27.25	0	0.00	27.20	1	547	0.18%
2018/05/03	10	27.50	0	0.00	27.45	10	542	1.84%
2018/05/02	8	28.06	1	28.00	27.95	7	534	1.31%
2018/04/30	4	28.40	5	27.80	28.40	-1	531	-0.19%
2018/04/26	5	27.60	0	0.00	27.55	5	522	0.96%
2018/04/25	1	27.70	0	0.00	27.80	1	515	0.19%
2018/04/24	0	0.00	2	28.13	28.00	-2	513	-0.39%
2018/04/23	0	0.00	1	28.60	28.45	-1	512	-0.20%
2018/04/19	5	28.75	0	0.00	28.70	5	495	1.01%
2018/04/18	3	28.80	20	28.85	28.80	-17	485	-3.50%
2018/04/17	14	28.76	0	0.00	28.95	14	477	2.93%
2018/04/16	5	29.13	0	0.00	29.05	5	465	1.07%
2018/04/09	1	29.40	0	0.00	29.50	1	477	0.21%
2018/04/03	0	0.00	7	29.60	29.55	-7	475	-1.47%
2018/03/30	6	29.30	0	0.00	29.50	6	478	1.26%
2018/03/29	16.1	29.33	0.7	29.40	29.30	15.4	472	3.26%
2018/03/28	25	29.63	0	0.00	29.55	25	463	5.39%
2018/03/27	8	29.88	0	0.00	29.80	8	455	1.76%
2018/03/26	20	29.94	0	0.00	29.85	20	451	4.43%
2018/03/23	21	30.01	0	0.00	30.20	21	444	4.73%
2018/03/15	2	30.25	0	0.00	30.20	2	437	0.46%
2018/03/13	1	30.20	0	0.00	30.35	1	432	0.23%
2018/03/09	0	0.00	1	30.15	30.25	-1	426	-0.23%
2018/02/26	0	0.00	2	30.45	30.50	-2	455	-0.44%
2018/02/23	1	30.30	0	0.00	30.45	1	466	0.21%
2018/02/22	7	30.19	0	0.00	30.45	7	472	1.48%
2018/02/12	0	0.00	1	30.00	30.00	-1	475	-0.21%
2018/02/08	0	0.00	1	29.90	30.00	-1	470	-0.21%
2018/02/07	3	29.90	0	0.00	30.10	3	468	0.64%
2018/02/06	5	29.92	36	29.91	30.00	-31	458	-6.75%
2018/02/05	1	30.55	0	0.00	30.80	1	439	0.23%
2018/02/02	3	30.75	0	0.00	30.85	3	437	0.69%
2018/02/01	7	30.94	0	0.00	30.80	7	437	1.60%
2018/01/31	1	30.95	0	0.00	30.90	1	435	0.23%
2018/01/29	0	0.00	6	31.00	30.95	-6	440	-1.36%
2018/01/26	2	30.95	0	0.00	31.00	2	440	0.45%
2018/01/25	4	31.10	5	31.17	31.20	-1	435	-0.23%
2018/01/24	0.4	31.30	5	31.28	31.35	-4.7	434	-1.07%
2018/01/23	7	31.23	0	0.00	31.35	7	432	1.62%
2018/01/19	5	31.30	0	0.00	31.50	5	423	1.18%
2018/01/18	5	31.50	8	31.55	31.50	-3	419	-0.72%
2018/01/17	2	31.65	1	31.05	31.50	1	410	0.24%
2018/01/11	4	31.00	0	0.00	31.15	4	404	0.99%
2018/01/10	0	0.00	10	31.20	31.25	-10	401	-2.49%
2018/01/08	0	0.00	1	31.15	31.15	-1	395	-0.25%
2018/01/05	1	31.10	10	31.10	31.10	-9	390	-2.30%
2018/01/04	6	31.05	25	31.05	31.10	-19	390	-4.87%
2018/01/03	0	0.00	1	30.95	30.90	-1	384	-0.26%
2018/01/02	1	30.75	0	0.00	30.85	1	382	0.26%