長興 (1717)-玉山券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.70
漲跌
▼0.20
漲幅
-0.63%
成交量
1,074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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	13	31.73	0	0.00	31.70	13	3,673	0.35%
2024/05/06	3	31.85	2	31.90	31.90	1	3,667	0.03%
2024/05/03	0	0.00	16	31.93	31.75	-16	3,663	-0.44%
2024/05/02	4	31.70	0	0.00	31.90	4	3,651	0.11%
2024/04/30	0	0.00	1	31.55	31.70	-1	3,636	-0.03%
2024/04/29	3	31.40	19.5	31.37	31.50	-16.5	3,600	-0.46%
2024/04/26	12	30.65	0	0.00	30.55	12	3,562	0.34%
2024/04/23	0	0.00	0.9	31.10	31.35	-0.9	3,559	-0.02%
2024/04/19	13	30.42	0.5	30.89	30.50	12.5	3,566	0.35%
2024/04/18	4.3	31.16	0	0.00	31.15	4.3	3,512	0.12%
2024/04/17	1.1	31.21	0.1	31.30	31.30	1	3,506	0.03%
2024/04/16	1.2	31.33	2.3	31.64	31.15	-1.1	3,503	-0.03%
2024/04/15	1.6	32.31	17	32.12	32.25	-15.4	3,465	-0.44%
2024/04/12	0.1	32.00	1	32.00	32.10	-0.9	3,434	-0.03%
2024/04/11	10.3	32.22	1	32.15	32.20	9.3	3,412	0.27%
2024/04/10	28	32.99	13	33.03	32.75	15	3,393	0.44%
2024/04/09	4	32.49	3.2	32.40	32.60	0.8	3,263	0.02%
2024/04/08	0	31.85	5	31.90	31.90	-5	3,232	-0.15%
2024/04/03	2	32.05	0	0.00	32.10	2	3,220	0.06%
2024/04/02	14	32.71	9	32.71	32.70	5	3,199	0.16%
2024/04/01	0	0.00	9.1	31.75	31.85	-9.1	2,977	-0.30%
2024/03/29	0	0.00	3	31.40	31.35	-3	2,970	-0.10%
2024/03/28	0.3	31.60	11	31.50	31.30	-10.7	2,968	-0.36%
2024/03/27	0.3	31.55	1	31.75	31.60	-0.7	2,973	-0.02%
2024/03/26	2	31.18	0	0.00	31.00	2	2,951	0.07%
2024/03/25	83	32.06	83.3	31.77	31.75	-0.3	2,936	-0.01%
2024/03/22	62	31.04	0	0.00	31.05	62	2,830	2.19%
2024/03/21	4	31.15	3	31.10	31.20	1	2,833	0.04%
2024/03/20	1.2	30.84	1	31.00	30.75	0.2	2,859	0.01%
2024/03/19	2.4	31.12	6	31.02	31.00	-3.6	2,855	-0.13%
2024/03/18	1.3	30.95	3	31.00	31.00	-1.8	2,849	-0.06%
2024/03/15	4.6	30.69	0	0.00	31.00	4.6	2,845	0.16%
2024/03/14	7	31.14	0	0.00	31.10	7	2,814	0.25%
2024/03/13	2.1	31.49	15	31.45	31.30	-12.9	2,804	-0.46%
2024/03/12	5	31.84	20.1	31.75	31.75	-15.1	2,776	-0.54%
2024/03/11	0.1	31.91	4.2	31.84	31.80	-4.1	2,767	-0.15%
2024/03/08	6	32.86	16	32.62	32.60	-10	2,725	-0.37%
2024/03/07	36.3	33.18	33.4	32.98	33.05	2.8	2,615	0.11%
2024/03/06	5	32.47	9	32.32	32.50	-4	2,320	-0.17%
2024/03/05	3	31.95	4	32.00	31.90	-1	2,274	-0.04%
2024/03/04	3	32.03	12	32.05	31.95	-9	2,271	-0.40%
2024/03/01	9.4	31.81	4.2	31.95	31.95	5.2	2,245	0.23%
2024/02/29	1	32.05	26	31.92	32.15	-25	2,247	-1.11%
2024/02/27	11	31.70	23.3	31.90	32.00	-12.3	2,208	-0.56%
2024/02/26	339.5	33.32	291.2	32.68	32.55	48.3	2,096	2.30%	大買/大賣/
2024/02/23	36.7	32.03	46.6	31.98	31.75	-9.9	1,742	-0.57%
2024/02/22	9.1	30.39	6	30.30	30.30	3.1	1,500	0.21%
2024/02/21	20	30.95	24	30.50	30.60	-4	1,477	-0.27%
2024/02/20	11	30.17	8	30.18	30.10	3	1,288	0.24%
2024/02/16	0	0.00	6	29.35	29.40	-6	1,246	-0.48%
2024/02/15	5.1	28.79	2	28.88	28.95	3.1	1,277	0.25%
2024/02/05	0	28.50	0	0.00	28.60	0	1,259	0.00%
2024/02/02	0	0.00	4	28.68	28.80	-4	1,253	-0.32%
2024/02/01	0	0.00	7	28.75	28.70	-7	1,251	-0.56%
2024/01/30	0.2	28.65	5	28.45	28.60	-4.9	1,259	-0.39%
2024/01/26	0	0.00	2	28.45	28.55	-2	1,269	-0.16%
2024/01/25	1	28.45	1	28.40	28.40	0	1,263	0.00%
2024/01/22	1	27.86	0	0.00	27.85	1	1,267	0.08%
2024/01/19	13	27.74	0	0.00	27.85	13	1,271	1.02%
2024/01/18	0	0.00	5	27.85	27.95	-5	1,276	-0.39%
2024/01/17	5	27.69	4	27.65	27.50	1	1,269	0.08%
2024/01/16	9.1	28.00	1	28.05	27.95	8.1	1,233	0.66%
2024/01/15	1.1	28.35	1	28.30	28.25	0.1	1,205	0.01%
2024/01/12	0.2	28.40	0	0.00	28.35	0.2	1,224	0.02%
2024/01/11	1	28.30	0	0.00	28.30	1	1,240	0.08%
2024/01/10	3.1	28.36	5	28.30	28.30	-2	1,316	-0.15%
2024/01/09	0	0.00	0.6	28.65	28.65	-0.6	1,310	-0.05%
2024/01/08	0	29.00	1	28.95	28.90	-1	1,313	-0.08%
2024/01/05	4	28.95	0	0.00	28.90	4	1,319	0.30%
2024/01/04	1	28.95	0	0.00	28.95	1	1,326	0.08%
2024/01/03	1	29.00	3	29.03	29.15	-2	1,345	-0.15%
2024/01/02	1.2	29.00	0	0.00	29.15	1.2	1,333	0.09%
2023/12/29	1	29.15	0	0.00	29.10	1	1,330	0.08%
2023/12/28	0	0.00	1	29.25	29.30	-1	1,343	-0.07%
2023/12/27	0	0.00	1	29.00	28.95	-1	1,331	-0.08%
2023/12/25	1.2	28.50	1	28.65	28.50	0.2	1,313	0.02%
2023/12/22	2	28.53	0	0.00	28.50	2	1,311	0.15%
2023/12/21	3	28.85	0	0.00	28.90	3	1,303	0.23%
2023/12/20	1	28.91	1	28.80	29.00	0	1,372	0.00%
2023/12/19	0	0.00	4	28.75	28.85	-4	1,375	-0.29%
2023/12/18	0	29.20	1	29.00	29.00	-1	1,436	-0.07%
2023/12/15	7	29.00	1	29.20	29.00	6	1,455	0.41%
2023/12/14	0	0.00	2	29.40	29.20	-2	1,431	-0.14%
2023/12/13	1	28.90	0	0.00	28.85	1	1,434	0.07%
2023/12/12	1	28.95	0	0.00	28.90	1	1,453	0.07%
2023/12/11	1	29.15	0	0.00	28.95	1	1,458	0.07%
2023/12/07	1	29.30	4	29.28	29.20	-3	1,464	-0.20%
2023/12/06	1	29.62	0	0.00	29.65	1	1,469	0.07%
2023/12/05	2	29.45	0	0.00	29.40	2	1,478	0.14%
2023/12/04	2	29.67	0.1	29.70	29.65	1.9	1,488	0.13%
2023/12/01	0.2	29.65	0	0.00	29.60	0.2	1,497	0.01%
2023/11/30	4	29.73	0	0.00	29.60	4	1,496	0.27%
2023/11/29	4	29.95	85	29.76	29.85	-81	1,477	-5.48%
2023/11/28	0	0.00	0.3	30.00	30.00	-0.3	1,473	-0.02%
2023/11/27	6	30.29	14	30.00	30.00	-8	1,464	-0.55%
2023/11/24	10	29.95	0	0.00	30.00	10	1,435	0.70%
2023/11/22	0	0.00	37.8	29.58	29.90	-37.8	1,407	-2.69%
2023/11/20	0	29.60	22	29.69	29.80	-22	1,380	-1.59%
2023/11/17	1.4	29.60	6	29.62	29.60	-4.6	1,373	-0.33%
2023/11/16	7	29.53	12	29.79	29.75	-5	1,360	-0.37%
2023/11/15	42.2	29.54	3.8	29.36	29.45	38.5	1,335	2.88%
2023/11/14	8	29.11	9.2	29.03	29.05	-1.2	1,298	-0.09%
2023/11/13	1.1	28.15	0	0.00	28.15	1.1	1,268	0.09%
2023/11/10	0	28.20	11	28.30	28.15	-11	1,330	-0.82%
2023/11/09	1	28.50	0	0.00	28.50	1	1,336	0.08%
2023/11/07	1	28.50	0	0.00	28.65	1	1,375	0.07%
2023/11/06	0.1	28.50	0	0.00	28.50	0.1	1,386	0.01%
2023/11/03	0	28.25	1.3	28.10	28.30	-1.3	1,381	-0.09%
2023/11/02	0	28.25	9	28.25	28.20	-9	1,390	-0.64%
2023/10/31	0.1	27.90	0	0.00	27.80	0.1	1,417	0.00%
2023/10/30	1	28.20	2	28.25	28.20	-1	1,439	-0.07%
2023/10/26	0.3	28.00	0	0.00	27.95	0.3	1,463	0.02%
2023/10/25	0.2	28.15	5	28.37	28.40	-4.8	1,460	-0.33%
2023/10/24	0	27.94	1	28.00	28.00	-1	1,465	-0.07%
2023/10/23	1.1	27.94	0	0.00	28.00	1.1	1,471	0.07%
2023/10/20	1.1	27.62	6.9	28.03	28.10	-5.7	1,475	-0.39%
2023/10/19	5.1	27.93	0	0.00	28.00	5.1	1,469	0.35%
2023/10/18	5	28.00	2	27.80	28.55	3	1,460	0.21%
2023/10/17	0	28.61	0	0.00	28.50	0	1,385	0.00%
2023/10/16	0	28.51	1.5	28.62	28.70	-1.4	1,388	-0.10%
2023/10/13	0.2	28.70	0.5	28.60	28.60	-0.3	1,398	-0.02%
2023/10/12	0.2	28.70	0	0.00	28.85	0.2	1,406	0.01%
2023/10/11	0.2	28.70	7	28.88	28.85	-6.8	1,405	-0.48%
2023/10/06	0.3	28.50	2	28.50	28.50	-1.7	1,394	-0.12%
2023/10/05	1.3	28.21	10	27.85	28.25	-8.8	1,396	-0.63%
2023/10/04	7	27.95	0	0.00	27.85	7	1,397	0.50%
2023/10/03	10.1	28.20	0	0.00	28.20	10.1	1,398	0.72%
2023/10/02	1	28.40	0.3	28.45	28.35	0.8	1,409	0.05%
2023/09/28	4	28.34	9	28.34	28.35	-5	1,441	-0.35%
2023/09/27	1	28.25	0	0.00	28.25	1	1,446	0.07%
2023/09/26	2	28.40	0	0.00	28.30	2	1,451	0.14%
2023/09/25	0	28.70	14	28.77	28.55	-14	1,441	-0.97%
2023/09/22	18	27.95	3	28.00	28.00	15	1,389	1.08%
2023/09/21	12.1	27.98	1	27.95	28.20	11.1	1,382	0.80%
2023/09/20	2	28.38	0.5	28.60	28.55	1.5	1,310	0.12%
2023/09/19	2	28.70	0	0.00	28.55	2	1,276	0.16%
2023/09/18	1	28.75	0	0.00	28.95	1	1,264	0.08%
2023/09/15	0.2	29.01	0	0.00	28.85	0.2	1,257	0.01%
2023/09/14	1	29.35	4	29.31	29.35	-3	1,242	-0.24%
2023/09/13	5	29.02	1	29.00	29.10	4	1,237	0.32%
2023/09/12	0	0.00	2	28.90	28.95	-2	1,238	-0.16%
2023/09/11	2.1	28.53	0	0.00	28.50	2.1	1,239	0.17%
2023/09/08	3	28.40	0.1	28.60	28.55	2.9	1,223	0.24%
2023/09/07	5	28.52	0	0.00	28.70	5	1,218	0.41%
2023/09/06	1	29.00	0	0.00	29.00	1	1,205	0.09%
2023/09/05	2.3	29.33	0	0.00	29.30	2.3	1,198	0.19%
2023/09/04	0	29.33	0	0.00	29.35	0	1,213	0.00%
2023/09/01	0.9	29.42	0.7	29.20	29.50	0.3	1,234	0.02%
2023/08/31	2	29.03	0	0.00	29.05	2	1,239	0.16%
2023/08/28	1	28.80	0	0.00	28.65	1	1,427	0.07%
2023/08/25	9	28.73	5	28.70	28.60	4	1,438	0.28%
2023/08/22	0	28.45	0	0.00	28.35	0	1,472	0.00%
2023/08/21	1.1	28.41	0	0.00	28.40	1.1	1,501	0.07%
2023/08/18	2	28.60	1	28.45	28.50	1	1,512	0.07%
2023/08/17	1	28.75	0	0.00	28.80	1	1,511	0.07%
2023/08/16	3.5	28.56	1	28.70	28.60	2.6	1,508	0.17%
2023/08/15	4	29.18	3	29.10	29.15	1	1,541	0.07%
2023/08/14	4.2	29.29	0	0.00	29.15	4.2	1,554	0.27%
2023/08/11	1.1	29.91	0	0.00	29.95	1.1	1,544	0.07%
2023/08/10	5.1	30.04	0	0.00	30.00	5.1	1,539	0.33%
2023/08/09	7	30.14	0	0.00	30.15	7	1,521	0.46%
2023/08/08	2	30.40	1	30.40	30.30	1.1	1,512	0.07%
2023/08/07	0.2	30.55	0	0.00	30.55	0.2	1,509	0.01%
2023/08/04	0.2	30.72	0	0.00	30.60	0.2	1,502	0.02%
2023/08/02	3.1	30.82	0.2	31.10	30.75	2.9	1,500	0.19%
2023/08/01	3	31.05	1.8	31.07	31.05	1.2	1,486	0.08%
2023/07/31	1	31.35	0	0.00	31.05	1	1,483	0.07%
2023/07/28	0	0.00	1	31.40	31.40	-1	1,469	-0.07%
2023/07/27	0.1	31.42	40.1	31.40	31.45	-39.9	1,477	-2.70%
2023/07/26	1	31.30	9.3	31.55	31.35	-8.3	1,488	-0.55%
2023/07/25	0	0.00	5	31.30	31.25	-5	1,518	-0.33%
2023/07/21	0.1	31.45	0	0.00	31.45	0.1	1,766	0.00%
2023/07/20	2.1	31.31	0	0.00	31.55	2.1	1,816	0.12%
2023/07/19	0.8	31.35	0	0.00	31.25	0.8	1,839	0.04%
2023/07/18	0.2	31.60	1	32.00	31.45	-0.9	1,882	-0.05%
2023/07/17	1.1	31.53	1	31.95	31.80	0.1	1,898	0.01%
2023/07/14	1	31.45	9.8	31.47	31.45	-8.8	1,918	-0.46%
2023/07/13	0	0.00	3	31.48	31.45	-3	1,997	-0.15%
2023/07/12	2	31.30	3	31.28	31.25	-1	2,209	-0.05%
2023/07/11	0.2	31.35	8	31.41	31.40	-7.8	2,211	-0.35%
2023/07/10	0.2	31.60	9	31.32	31.25	-8.8	2,212	-0.40%
2023/07/07	4	31.26	0	0.00	31.35	4	2,204	0.18%
2023/07/06	19	31.64	0	0.00	31.55	19	2,206	0.86%
2023/07/05	11	32.10	2	32.00	32.00	9	2,206	0.41%
2023/07/04	2	32.10	0	0.00	32.10	2	2,210	0.09%
2023/07/03	2	32.35	5	32.42	32.30	-3	2,202	-0.14%
2023/06/30	0	0.00	11	32.31	32.30	-11	2,204	-0.50%
2023/06/28	28	32.61	8	32.55	32.60	20	2,208	0.91%
2023/06/27	0.1	32.60	0	32.70	32.65	0.1	2,223	0.00%
2023/06/26	1	32.77	3	32.70	32.60	-2	2,237	-0.09%
2023/06/21	0	0.00	1	33.00	33.00	-1	2,235	-0.04%
2023/06/20	0.1	33.00	2	33.05	33.05	-1.9	2,241	-0.08%
2023/06/19	5	32.90	6	32.90	32.90	-1	2,235	-0.04%
2023/06/16	11	32.82	1.3	32.76	32.75	9.8	2,234	0.44%
2023/06/15	0.1	32.80	5	32.75	32.75	-5	2,230	-0.22%
2023/06/14	9	32.90	1	32.90	32.90	8	2,235	0.36%
2023/06/13	19.1	32.97	0	0.00	32.85	19.1	2,242	0.85%
2023/06/12	1	32.65	0	0.00	32.70	1	2,234	0.05%
2023/06/09	23	33.01	0	0.00	33.00	23	2,236	1.03%
2023/06/08	1	33.05	0	0.00	32.95	1	2,240	0.04%
2023/06/07	10	33.43	0.2	33.35	33.30	9.8	2,237	0.44%
2023/06/06	25	33.45	0	0.00	33.55	25	2,223	1.12%
2023/06/05	37	33.47	0	0.00	33.35	37	2,209	1.68%
2023/06/02	6	33.35	4	33.88	34.10	2	2,151	0.09%
2023/06/01	0	0.00	5	33.00	33.15	-5	2,040	-0.25%
2023/05/31	0	0.00	0.5	32.90	32.80	-0.5	2,024	-0.02%
2023/05/30	4	32.90	0	0.00	32.80	4	2,012	0.20%
2023/05/29	0	0.00	4	32.91	32.90	-4	2,006	-0.20%
2023/05/26	3.1	32.79	9	32.85	32.55	-5.9	2,002	-0.29%
2023/05/25	0	0.00	10.1	33.35	33.25	-10.1	1,983	-0.51%
2023/05/24	8.1	33.30	0	0.00	33.30	8.1	1,955	0.41%
2023/05/23	1	33.30	2	33.20	33.15	-1	1,935	-0.05%
2023/05/22	0.1	33.19	0	0.00	33.00	0.1	1,925	0.01%
2023/05/19	11	33.40	10	33.34	33.30	1	1,902	0.05%
2023/05/18	0	0.00	4	32.75	32.70	-4	1,807	-0.22%
2023/05/17	0	0.00	5.8	32.58	32.65	-5.8	1,796	-0.32%
2023/05/16	1.1	32.20	0	0.00	32.15	1.1	1,771	0.06%
2023/05/15	6	31.95	2	32.10	32.15	4	1,765	0.23%
2023/05/12	2	31.95	10	32.05	32.00	-8	1,774	-0.45%
2023/05/11	2	31.95	10	32.05	31.95	-8	1,775	-0.45%
2023/05/09	3	32.58	0	0.00	32.60	3	1,773	0.17%
2023/05/08	0	0.00	2	32.70	32.65	-2	1,768	-0.11%
2023/05/03	1.2	32.21	0	0.00	32.25	1.2	1,785	0.06%
2023/05/02	3	32.25	4	32.63	32.70	-1	1,788	-0.06%
2023/04/28	8.2	32.53	7	32.59	32.35	1.2	1,806	0.07%
2023/04/27	26	33.93	5.7	33.65	32.80	20.4	1,775	1.15%
2023/04/26	1	31.75	1	32.00	32.40	0	1,546	0.00%
2023/04/25	17	31.84	0	0.00	31.70	17	1,515	1.12%
2023/04/24	0	0.00	1	33.00	32.30	-1	1,469	-0.07%
2023/04/21	2.4	32.36	0	0.00	32.20	2.4	1,443	0.16%
2023/04/20	1.1	33.36	2	33.53	33.30	-0.9	1,400	-0.06%
2023/04/19	0.1	33.70	0	0.00	33.75	0.1	1,393	0.00%
2023/04/18	25	33.95	4	33.80	33.80	21	1,361	1.54%
2023/04/17	5.4	32.81	39.9	33.81	34.60	-34.5	1,277	-2.70%
2023/04/14	2	32.20	7	32.15	32.15	-5	1,055	-0.47%
2023/04/13	1.1	32.14	1	32.15	32.15	0.1	1,053	0.00%
2023/04/12	6	32.30	9	32.35	32.30	-3	1,055	-0.28%
2023/04/11	2.1	32.15	1	32.40	32.40	1.1	1,057	0.10%
2023/04/10	13.1	32.32	13	32.25	32.20	0.1	1,047	0.00%
2023/04/07	2.5	31.86	52	31.81	31.85	-49.5	1,028	-4.81%
2023/03/31	1.4	31.50	1	31.50	31.35	0.4	1,036	0.03%
2023/03/29	10	31.40	1	31.40	31.25	9	1,109	0.81%
2023/03/28	0	0.00	33	32.40	32.45	-33	1,127	-2.93%
2023/03/27	0	0.00	2	32.40	32.35	-2	1,157	-0.17%
2023/03/24	2	32.20	0	0.00	32.15	2	1,192	0.17%
2023/03/23	1.5	32.13	2	32.25	32.20	-0.5	1,203	-0.04%
2023/03/22	32.1	31.97	1	32.05	32.00	31.1	1,206	2.57%
2023/03/20	0.1	31.89	0	0.00	31.65	0.1	1,225	0.01%
2023/03/16	3	31.37	0	0.00	31.35	3	1,227	0.24%
2023/03/15	2	31.68	0	0.00	31.60	2	1,238	0.16%
2023/03/14	2	31.60	5	31.55	31.60	-3	1,291	-0.23%
2023/03/13	15	31.87	0	0.00	31.85	15	1,351	1.11%
2023/03/10	3	32.15	0	0.00	32.00	3	1,352	0.22%
2023/03/08	1	32.60	1	32.50	32.55	0	1,394	0.00%
2023/03/07	5	32.78	2	32.70	32.90	3.1	1,402	0.22%
2023/03/06	1	32.60	0	0.00	32.65	1	1,405	0.07%
2023/03/03	0	0.00	7.7	32.29	32.40	-7.7	1,417	-0.54%
2023/03/02	8	32.05	1	32.10	32.15	7	1,448	0.48%
2023/03/01	0	0.00	1	32.00	32.05	-1	1,455	-0.07%
2023/02/24	15	32.52	7	32.52	32.30	8	1,457	0.55%
2023/02/23	1	32.35	14	32.46	32.40	-13	1,457	-0.89%
2023/02/20	1.1	32.24	0	0.00	32.35	1.1	1,460	0.08%
2023/02/16	0.1	32.10	0	0.00	32.15	0.1	1,488	0.00%
2023/02/15	0	0.00	5	31.95	31.90	-5	1,513	-0.33%
2023/02/14	1	32.15	0	0.00	32.15	1	1,511	0.07%
2023/02/13	3	32.25	0	0.00	32.10	3	1,529	0.20%
2023/02/10	0	0.00	7	32.55	32.50	-7	1,529	-0.46%
2023/02/09	0	0.00	1.8	33.00	32.80	-1.8	1,527	-0.12%
2023/02/08	1	32.90	0	0.00	32.95	1	1,526	0.07%
2023/02/07	4	32.85	0.5	32.86	32.95	3.5	1,521	0.23%
2023/02/06	6	32.90	1.4	32.94	32.75	4.6	1,517	0.30%
2023/02/03	0.4	32.89	2.6	32.92	33.05	-2.3	1,511	-0.15%
2023/02/02	0	0.00	7	32.90	32.95	-7	1,501	-0.46%
2023/02/01	2	32.50	0	0.00	32.50	2	1,484	0.13%
2023/01/31	2.5	32.55	1	32.65	32.45	1.5	1,483	0.10%
2023/01/30	0.1	32.30	24	32.74	32.45	-23.9	1,477	-1.62%
2023/01/17	2.1	31.95	0	0.00	32.00	2.1	1,438	0.14%
2023/01/16	0	0.00	15	32.35	32.10	-15	1,435	-1.05%
2023/01/13	5	32.00	0	0.00	32.00	5	1,465	0.34%
2023/01/12	0	0.00	1	32.30	32.15	-1	1,517	-0.07%
2023/01/10	0	31.80	0	0.00	31.90	0	1,525	0.00%
2023/01/09	0	0.00	2	32.20	32.15	-2	1,528	-0.13%
2023/01/06	8	31.55	0	0.00	31.60	8	1,532	0.52%
2023/01/05	7	31.65	0	0.00	31.55	7	1,552	0.45%
2023/01/03	5	31.10	0	0.00	31.20	5	1,613	0.31%
2022/12/30	3	31.15	1	31.50	31.25	2	1,632	0.12%
2022/12/29	1	31.10	0	0.00	31.10	1	1,639	0.06%
2022/12/27	0.1	31.80	0	0.00	31.75	0.1	1,657	0.00%
2022/12/23	7	31.46	4	31.55	31.50	3	1,675	0.18%
2022/12/22	0	0.00	10.5	31.93	31.90	-10.5	1,689	-0.62%
2022/12/21	0	0.00	8.2	31.40	31.30	-8.2	1,660	-0.49%
2022/12/20	8.2	31.16	4	31.35	31.10	4.2	1,655	0.25%
2022/12/19	10	31.13	8	31.46	31.85	2	1,651	0.12%
2022/12/16	3	31.18	0	0.00	31.05	3	1,643	0.18%
2022/12/15	2	31.73	0.1	31.95	31.70	2	1,689	0.12%
2022/12/14	5	31.89	2	32.02	31.65	3	1,808	0.16%
2022/12/12	1	31.65	0	0.00	31.75	1	1,808	0.06%
2022/12/09	5.6	31.70	17	31.65	31.55	-11.5	1,808	-0.63%
2022/12/08	0	0.00	0	31.60	31.50	0	1,798	0.00%
2022/12/07	16.1	31.34	18	31.22	31.20	-1.9	1,798	-0.11%
2022/12/06	14.1	31.54	0	0.00	31.40	14.1	1,809	0.78%
2022/12/05	15	32.19	0	0.00	32.00	15	1,855	0.81%
2022/12/02	0	0.00	1	33.20	33.10	-1	1,797	-0.05%
2022/12/01	1	33.50	12	33.69	33.60	-11	1,804	-0.61%
2022/11/30	0.3	33.15	1	33.00	33.25	-0.7	1,782	-0.04%
2022/11/29	10	32.46	0.9	32.75	32.90	9.1	1,775	0.51%
2022/11/25	0	0.00	1	32.80	32.55	-1	1,776	-0.06%
2022/11/24	0	0.00	6	32.75	32.65	-6	1,779	-0.34%
2022/11/23	4	32.00	1	32.20	32.05	3	1,760	0.17%
2022/11/22	2	32.00	0	0.00	31.95	2	1,763	0.11%
2022/11/21	2.1	31.74	1	31.90	31.90	1.1	1,765	0.06%
2022/11/16	0	0.00	27.2	31.50	31.50	-27.2	1,805	-1.50%
2022/11/15	16	31.37	15	31.67	31.35	1	1,818	0.06%
2022/11/14	7	31.42	4	31.55	31.35	3	1,829	0.16%
2022/11/11	0	0.00	19	31.44	31.50	-19	1,822	-1.04%
2022/11/10	26.1	30.85	0	0.00	30.70	26.1	1,803	1.44%
2022/11/09	0.2	30.75	1	30.85	30.90	-0.8	1,812	-0.04%
2022/11/08	5	30.70	0	0.00	30.55	5	1,823	0.27%
2022/11/04	0.2	30.07	0	0.00	30.35	0.2	1,848	0.01%
2022/11/03	5	30.15	0	0.00	30.00	5	1,856	0.27%
2022/11/02	0	0.00	1	30.35	30.25	-1	1,884	-0.05%
2022/11/01	0	30.10	1	29.90	30.10	-0.9	1,902	-0.05%
2022/10/31	1	29.90	0	0.00	29.90	1	1,950	0.05%
2022/10/28	2	29.95	0	0.00	29.90	2	1,994	0.10%
2022/10/26	0	0.00	2.7	30.36	30.50	-2.7	2,138	-0.13%
2022/10/25	0	0.00	5	30.18	30.00	-5	2,182	-0.23%
2022/10/21	5.3	30.17	0	0.00	29.85	5.3	2,298	0.23%
2022/10/20	3.2	29.76	1	29.95	31.05	2.2	2,302	0.10%
2022/10/19	1	30.65	0	0.00	30.55	1	2,281	0.04%
2022/10/18	1	30.70	2	30.51	30.85	-1	2,307	-0.04%
2022/10/17	0.1	29.59	0	0.00	29.85	0.1	2,305	0.01%
2022/10/14	1.1	30.02	0	0.00	29.85	1.1	2,338	0.05%
2022/10/13	5.2	30.29	0	0.00	29.90	5.2	2,323	0.23%
2022/10/12	4.3	29.88	4	30.25	31.20	0.3	2,319	0.01%
2022/10/11	7.9	30.39	3.1	30.58	30.00	4.8	2,321	0.21%
2022/09/28	10.1	30.54	9	30.59	30.30	1.1	2,302	0.05%
2022/09/27	6.1	31.40	1	31.50	31.40	5.1	2,310	0.22%
2022/09/26	6	31.64	7.2	31.59	31.60	-1.1	2,316	-0.05%
2022/09/23	9	32.67	127	32.33	32.20	-118	2,336	-5.05%	大賣/鉅額交易
2022/09/22	4	33.25	50	33.12	33.10	-46	2,344	-1.96%
2022/09/21	4.2	33.41	1	33.20	33.20	3.2	2,345	0.13%
2022/09/20	0.1	33.55	0	0.00	33.85	0.1	2,358	0.01%
2022/09/19	1	33.05	0	33.15	33.25	1	2,378	0.04%
2022/09/16	6	33.60	4	33.55	33.30	2	2,394	0.08%
2022/09/15	3.1	34.22	0	0.00	34.15	3.1	2,401	0.13%
2022/09/14	5	34.15	0.3	33.90	34.40	4.7	2,456	0.19%
2022/09/13	31	34.11	49.4	34.46	34.55	-18.4	2,477	-0.74%
2022/09/12	1.4	34.03	18	33.75	34.05	-16.6	2,433	-0.68%
2022/09/07	3	31.62	0	0.00	31.60	3	2,367	0.13%
2022/09/06	5	32.30	0	0.00	32.35	5	2,364	0.21%
2022/09/05	3	32.80	0	0.00	32.75	3	2,378	0.13%
2022/09/02	8	32.94	0	0.00	32.90	8	2,404	0.33%
2022/09/01	5	33.44	2.1	33.26	33.25	2.9	2,405	0.12%
2022/08/31	10	33.65	22.1	33.80	33.90	-12.1	2,394	-0.51%
2022/08/30	0	0.00	3	33.00	33.10	-3	2,320	-0.13%
2022/08/29	2	32.75	0	0.00	32.85	2	2,325	0.09%
2022/08/26	0	0.00	5	33.35	33.30	-5	2,321	-0.22%
2022/08/25	0	0.00	1	33.00	33.10	-1	2,330	-0.04%
2022/08/24	9	32.92	8	33.00	32.75	1	2,335	0.04%
2022/08/23	3	33.08	1	33.50	32.95	2	2,360	0.08%
2022/08/22	0.1	32.60	3	33.17	33.15	-2.9	2,394	-0.12%
2022/08/19	8	32.66	5	32.65	32.80	3	2,393	0.13%
2022/08/18	3	32.63	0	0.00	32.75	3	2,400	0.12%
2022/08/17	1	32.95	1	32.95	33.00	0	2,416	0.00%
2022/08/16	0	0.00	8	32.99	32.80	-8	2,437	-0.33%
2022/08/15	0	33.00	3	33.07	32.85	-3	2,450	-0.12%
2022/08/12	3	32.30	4	32.81	32.80	-1	2,472	-0.04%
2022/08/11	0	0.00	11	32.43	32.30	-11	2,486	-0.44%
2022/08/10	0	0.00	1	31.95	32.20	-1	2,506	-0.04%
2022/08/09	0	0.00	1	31.75	31.80	-1	2,505	-0.04%
2022/08/08	0.1	31.20	1	31.40	31.55	-1	2,539	-0.04%
2022/08/04	9	31.09	1	31.10	31.10	8	2,676	0.30%
2022/08/03	2.1	31.54	9	31.72	31.55	-6.9	2,734	-0.25%
2022/08/02	3	31.62	2	31.80	31.80	1	2,857	0.03%
2022/08/01	5	31.90	4	32.15	32.15	1	2,959	0.03%
2022/07/29	1	32.20	0	0.00	32.10	1	3,101	0.03%
2022/07/28	5	32.04	1	32.20	32.30	4	3,184	0.13%
2022/07/27	5	33.40	8	33.35	33.30	-3	3,485	-0.09%
2022/07/26	5	33.40	2	33.58	33.35	3	3,887	0.08%
2022/07/25	1	33.31	2	33.55	33.80	-1	4,016	-0.02%
2022/07/22	17.1	34.09	8	34.10	34.00	9.1	4,442	0.20%
2022/07/21	3	33.55	1	33.75	33.65	2	4,689	0.04%
2022/07/20	1.1	34.00	7	33.86	33.65	-5.9	5,300	-0.11%
2022/07/19	4	33.55	3	33.68	33.55	1	7,249	0.01%
2022/07/18	0	0.00	1	33.05	33.20	-1	7,719	-0.01%
2022/07/15	5	32.32	2	32.60	32.60	3	7,741	0.04%
2022/07/14	5	32.00	13	31.80	32.40	-8	7,785	-0.10%
2022/07/13	6	31.78	2	31.80	31.80	4	7,918	0.05%
2022/07/12	1	31.25	1.4	31.64	31.30	-0.4	8,170	0.00%
2022/07/11	1.1	32.13	0	0.00	32.15	1.1	8,587	0.01%
2022/07/08	3	32.75	2	32.70	32.70	1	9,235	0.01%
2022/07/06	8	32.65	10	32.40	32.50	-2	9,367	-0.02%
2022/07/05	0	0.00	0.1	32.95	32.95	-0.1	9,618	0.00%
2022/07/04	1	32.40	3	32.15	32.25	-2	9,662	-0.02%
2022/07/01	4	32.28	0	0.00	32.15	4	9,716	0.04%
2022/06/30	0	0.00	1	33.00	32.35	-1	9,846	-0.01%
2022/06/29	0	0.00	5	33.35	33.10	-5	9,917	-0.05%
2022/06/28	0	0.00	78	33.57	33.55	-78	9,906	-0.79%
2022/06/27	10	33.65	59	33.37	33.40	-49	9,899	-0.49%
2022/06/24	14	32.67	14	32.76	32.70	0	9,862	0.00%
2022/06/23	51	31.91	3	32.15	32.00	48	9,845	0.49%
2022/06/22	24.1	31.74	2	31.55	31.60	22.1	9,861	0.22%
2022/06/21	2	32.43	0	0.00	32.50	2	9,805	0.02%
2022/06/20	24.2	32.57	5.5	32.81	32.50	18.7	9,776	0.19%
2022/06/17	9.1	33.10	9	33.38	33.10	0.1	9,755	0.00%
2022/06/16	2.2	34.09	0	0.00	33.65	2.2	9,729	0.02%
2022/06/15	0.1	34.10	7	34.38	34.25	-6.9	9,734	-0.07%
2022/06/14	1	33.90	0	0.00	34.05	1	9,741	0.01%
2022/06/13	3	34.45	1	34.50	34.35	2	9,752	0.02%
2022/06/10	4	35.33	2	35.33	35.30	2	9,750	0.02%
2022/06/09	4	35.61	3	35.53	35.70	1	9,786	0.01%
2022/06/08	0.4	35.60	10	35.55	35.55	-9.6	9,781	-0.10%
2022/06/07	5	35.20	0	0.00	35.45	5	9,780	0.05%
2022/06/06	2	35.50	0	0.00	35.40	2	9,782	0.02%
2022/06/02	1	35.05	0	0.00	35.30	1	9,816	0.01%
2022/06/01	1.8	35.38	6	35.45	35.20	-4.2	9,860	-0.04%
2022/05/31	10	35.30	1.5	35.57	35.30	8.5	9,855	0.09%
2022/05/30	2	35.40	8	35.30	35.30	-6	9,839	-0.06%
2022/05/27	0	0.00	2	35.05	35.00	-2	9,804	-0.02%
2022/05/26	2	34.70	0	0.00	34.90	2	9,805	0.02%
2022/05/25	0	0.00	1	34.80	34.75	-1	9,818	-0.01%
2022/05/24	2	34.83	1	34.85	34.40	1	9,869	0.01%
2022/05/23	2	34.90	5	34.85	34.85	-3	9,846	-0.03%
2022/05/20	1	34.70	20	34.87	34.75	-19	9,862	-0.19%
2022/05/19	5	34.28	64	34.18	34.50	-59	9,847	-0.60%
2022/05/18	2	34.70	11	34.71	34.80	-9	9,829	-0.09%
2022/05/17	7	34.44	6	34.48	34.50	1	9,817	0.01%
2022/05/16	5.1	34.34	0	0.00	34.20	5.1	9,829	0.05%
2022/05/13	6	33.79	18	33.81	33.80	-12	9,815	-0.12%
2022/05/12	32	33.74	10	33.46	33.30	22	9,833	0.22%
2022/05/11	2	35.03	38	34.82	34.80	-36	9,794	-0.37%
2022/05/10	8	35.06	45	35.08	35.20	-37	9,887	-0.37%
2022/05/09	31	36.50	97	36.02	35.85	-66	9,916	-0.67%
2022/05/06	7.1	37.04	8	37.24	37.00	-0.9	9,878	-0.01%
2022/05/05	103	37.17	37	37.40	37.15	66	9,778	0.67%	大買/
2022/05/04	65	37.78	14.2	37.41	37.45	50.8	9,699	0.52%
2022/05/03	53	38.83	54.1	39.00	38.30	-1.1	9,437	-0.01%
2022/04/29	9.2	38.04	12	38.24	38.00	-2.8	9,039	-0.03%
2022/04/28	50.1	38.47	20	38.69	37.80	30.1	8,910	0.34%
2022/04/27	37	37.52	30	37.31	37.90	7	8,463	0.08%
2022/04/26	104.2	38.77	44	38.05	37.45	60.2	8,162	0.74%	大買/
2022/04/25	191.6	42.06	197.9	41.74	39.40	-6.2	7,560	-0.08%	大買/大賣/
2022/04/22	3	39.13	161.1	40.07	40.45	-158.1	5,563	-2.84%	大賣/鉅額交易
2022/04/21	101	37.16	8	36.88	36.80	93	5,109	1.82%	大買/
2022/04/20	19.1	37.12	2	37.20	37.00	17.1	5,109	0.33%
2022/04/19	30	37.37	10	37.69	37.10	20	5,200	0.38%
2022/04/18	21	37.49	7	37.64	37.05	14	5,156	0.27%
2022/04/15	78.3	38.75	71.1	38.50	37.50	7.2	5,031	0.14%
2022/04/14	83.4	38.96	40.3	38.84	39.40	43.1	4,863	0.89%
2022/04/13	7	37.29	27	37.19	37.10	-20	4,329	-0.46%
2022/04/12	149	37.59	57	37.40	37.30	92	4,532	2.03%	大買/
2022/04/11	95.1	37.51	76	37.54	37.55	19.1	4,599	0.42%
2022/04/08	5	36.61	12	36.90	36.75	-7	4,596	-0.15%
2022/04/07	11.1	36.28	2.3	36.22	36.05	8.8	5,033	0.18%
2022/04/06	9	37.33	94	37.27	37.10	-85	5,589	-1.52%
2022/04/01	49	36.78	6	36.38	36.55	43	5,463	0.79%
2022/03/31	11	36.65	3	36.65	36.35	8	5,389	0.15%
2022/03/30	1	36.60	0	0.00	36.60	1	5,405	0.02%
2022/03/29	1	36.50	4	36.50	36.60	-3	5,414	-0.06%
2022/03/28	10	36.55	2.2	36.55	36.60	7.9	5,425	0.14%
2022/03/25	4.1	37.22	0	0.00	36.85	4.1	5,428	0.07%
2022/03/24	0	0.00	10	37.00	36.95	-10	5,382	-0.19%
2022/03/23	3.3	36.78	1	37.00	36.75	2.3	5,372	0.04%
2022/03/22	1	36.70	1	36.65	36.75	0	5,353	0.00%
2022/03/21	0.1	36.60	0	0.00	36.40	0.1	5,329	0.00%
2022/03/18	0.1	36.20	7	36.14	36.30	-7	5,327	-0.13%
2022/03/17	8	36.25	9	36.02	36.05	-1	5,304	-0.02%
2022/03/16	4.3	35.53	1	35.65	35.45	3.3	5,289	0.06%
2022/03/15	3.3	35.63	1	35.75	35.60	2.3	5,281	0.04%
2022/03/14	15.1	36.09	1	36.00	36.05	14.1	5,281	0.27%
2022/03/11	1	36.30	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	3	36.63	36.75	-3	5,255	-0.06%
2022/03/09	3	35.73	20	35.70	35.70	-17	5,241	-0.32%
2022/03/08	3.1	35.76	2.7	35.98	35.60	0.4	5,241	0.01%
2022/03/07	5.8	35.99	4	36.01	35.90	1.8	5,209	0.03%
2022/03/04	0.3	37.00	0	0.00	36.90	0.3	5,177	0.01%
2022/03/03	0.2	37.10	3	37.27	37.30	-2.8	5,200	-0.05%
2022/03/02	65.1	37.01	0	0.00	37.00	65.1	5,230	1.24%
2022/03/01	22	36.86	4	36.78	36.90	18	5,232	0.34%
2022/02/25	8	36.25	10	36.40	36.10	-2	5,241	-0.04%
2022/02/24	10.5	36.20	3	36.38	36.25	7.5	5,260	0.14%
2022/02/23	1	36.95	1	37.10	37.00	0	5,234	0.00%
2022/02/22	3	36.93	3	37.30	36.80	0	5,271	0.00%
2022/02/21	0.2	37.57	2	37.50	37.50	-1.8	5,262	-0.03%
2022/02/18	1	37.30	5	37.30	37.30	-4	5,330	-0.08%
2022/02/17	3.1	37.25	2	37.40	37.30	1.1	5,402	0.02%
2022/02/16	0	0.00	2	37.15	37.20	-2	5,461	-0.04%
2022/02/15	1.2	36.96	1	36.85	36.80	0.2	5,516	0.00%
2022/02/14	3.1	36.59	2	36.60	36.80	1.1	5,640	0.02%
2022/02/11	6	37.09	0	0.00	37.05	6	5,876	0.10%
2022/02/10	17	37.76	6	37.80	37.50	11	6,285	0.18%
2022/02/09	11	36.87	10	36.85	37.10	1	6,297	0.02%
2022/02/08	10	37.01	45	37.05	37.05	-35	6,833	-0.51%
2022/02/07	1	37.15	1	37.20	37.35	0	6,832	0.00%
2022/01/26	50.1	36.43	2	36.40	36.45	48.1	6,797	0.71%
2022/01/25	12.7	36.51	0	0.00	36.40	12.7	6,837	0.19%
2022/01/24	7	36.75	5	36.90	36.85	2	6,849	0.03%
2022/01/21	5.1	37.59	4	37.63	37.35	1.1	6,956	0.02%
2022/01/20	1	37.95	0	0.00	38.10	1	6,971	0.01%
2022/01/19	4	37.64	2.2	37.75	37.70	1.8	7,020	0.03%
2022/01/18	8	38.17	2	38.10	37.90	6	7,211	0.08%
2022/01/17	2.2	38.27	5.1	38.20	38.20	-2.9	7,184	-0.04%
2022/01/14	7.1	38.27	1	38.26	38.30	6.1	7,221	0.08%
2022/01/13	6.1	38.99	3	39.18	39.00	3	7,230	0.04%
2022/01/12	9.8	39.63	12.1	39.55	39.70	-2.3	7,212	-0.03%
2022/01/11	2	38.68	42	38.68	38.80	-40	7,209	-0.55%
2022/01/10	4.2	39.51	12	39.29	39.35	-7.8	7,340	-0.11%
2022/01/07	32.1	40.33	33	39.89	39.45	-1	7,249	-0.01%
2022/01/06	11	40.15	19	40.12	40.15	-8	7,005	-0.11%
2022/01/05	3.2	40.65	6.1	40.84	40.30	-2.9	6,914	-0.04%
2022/01/04	7	40.23	204.3	40.51	40.55	-197.3	6,715	-2.94%	大賣/鉅額交易
2022/01/03	36	40.63	16.7	40.43	40.30	19.3	6,525	0.30%
2021/12/30	74	40.38	143.1	40.52	40.50	-69.1	6,279	-1.10%	大賣/
2021/12/29	53.4	39.07	109.4	39.42	40.55	-56	5,802	-0.97%	大賣/
2021/12/28	1	37.40	10	37.29	37.35	-9	5,204	-0.17%
2021/12/27	4.1	37.25	4	37.24	37.25	0.1	5,213	0.00%
2021/12/24	1	37.30	19.5	37.33	37.15	-18.5	5,269	-0.35%
2021/12/23	0	0.00	1	36.95	37.05	-1	5,283	-0.02%
2021/12/22	16	36.84	22	36.90	36.85	-6	5,318	-0.11%
2021/12/21	9	36.74	13	36.72	36.75	-4	5,332	-0.08%
2021/12/20	0	36.55	20	36.21	36.25	-20	5,364	-0.37%
2021/12/17	1	36.30	53	36.30	36.55	-52	5,422	-0.96%
2021/12/16	4	36.21	25	36.29	36.25	-21	5,437	-0.39%
2021/12/15	0.1	36.45	0	0.00	36.30	0.1	5,516	0.00%
2021/12/14	3	36.22	21	36.26	36.20	-18	5,657	-0.32%
2021/12/13	0	0.00	2	36.75	36.75	-2	5,851	-0.03%
2021/12/10	2	36.70	2	36.70	36.80	0	6,028	0.00%
2021/12/09	3	36.68	9	37.05	36.60	-6	6,561	-0.09%
2021/12/08	20	36.60	5.2	36.63	36.70	14.8	6,695	0.22%
2021/12/07	7.3	36.42	0	0.00	36.50	7.3	6,850	0.11%
2021/12/06	1	36.50	1	36.20	36.70	0	6,893	0.00%
2021/12/03	3	36.30	3.5	36.44	36.45	-0.5	6,912	-0.01%
2021/12/02	4	36.21	7	36.14	36.15	-3	6,918	-0.04%
2021/12/01	9	36.04	48	36.09	36.25	-39	6,911	-0.56%
2021/11/30	20	36.18	1	36.20	36.05	19	6,912	0.27%
2021/11/29	8	36.09	24.1	36.01	36.10	-16.1	6,886	-0.23%
2021/11/26	5	36.51	14	36.54	36.50	-9	6,861	-0.13%
2021/11/25	5	36.85	2	36.90	36.80	3	6,827	0.04%
2021/11/24	12	36.98	58.3	36.95	36.95	-46.3	6,819	-0.68%
2021/11/23	37	36.90	73	36.95	36.50	-36	6,805	-0.53%
2021/11/22	12	36.70	341.1	36.68	36.70	-329.1	6,782	-4.85%	大賣/鉅額交易
2021/11/19	2.2	37.12	3	36.92	36.95	-0.8	6,748	-0.01%
2021/11/18	13	37.23	8	37.31	37.15	5	6,741	0.07%
2021/11/17	20.1	37.13	9.4	37.09	37.05	10.7	6,718	0.16%
2021/11/16	27.6	37.49	7	37.30	37.20	20.6	6,654	0.31%
2021/11/15	23.2	37.99	20	37.78	37.75	3.2	6,598	0.05%
2021/11/12	9.1	38.00	13	37.83	37.90	-3.9	6,544	-0.06%
2021/11/11	39.2	38.52	47.3	38.40	38.00	-8.2	6,495	-0.13%
2021/11/10	61.3	38.90	96	38.72	38.60	-34.7	6,392	-0.54%
2021/11/09	82	38.83	104.8	38.76	39.30	-22.8	6,157	-0.37%	大賣/
2021/11/08	74.8	37.91	22	38.09	37.65	52.8	5,693	0.93%
2021/11/05	106.5	38.62	89.2	38.65	38.25	17.3	5,568	0.31%	大買/
2021/11/04	26	37.03	21.5	37.16	37.10	4.5	4,944	0.09%
2021/11/03	18	36.55	1	36.65	36.55	17	4,885	0.35%
2021/11/02	11	36.47	17	36.36	36.35	-6	4,893	-0.12%
2021/11/01	54.3	36.69	4	36.66	36.60	50.3	4,862	1.04%
2021/10/29	11.4	37.36	13	37.33	36.80	-1.6	4,802	-0.03%
2021/10/28	8	36.67	6	36.67	36.80	2	4,658	0.04%
2021/10/27	24	36.77	4	36.83	36.80	20	4,625	0.43%
2021/10/26	42	37.74	28	37.55	37.30	14	4,573	0.31%
2021/10/25	15.1	36.45	1	36.25	36.65	14.1	4,349	0.32%
2021/10/22	16	36.23	17	36.21	36.20	-1	4,385	-0.02%
2021/10/21	6	37.06	1.2	36.67	36.60	4.8	4,386	0.11%
2021/10/20	10	37.64	13	37.52	37.50	-3	4,448	-0.07%
2021/10/19	18.1	37.83	25	37.81	37.55	-7	4,496	-0.15%
2021/10/18	28.2	37.66	22	37.80	37.55	6.2	4,388	0.14%
2021/10/15	4.1	36.49	5	36.44	36.65	-0.9	4,222	-0.02%
2021/10/14	7	36.01	3.1	36.10	35.80	4	4,242	0.09%
2021/10/13	6.1	35.83	1.1	36.21	35.50	5	4,267	0.12%
2021/10/12	1.3	35.86	1	35.90	35.65	0.3	4,307	0.01%
2021/10/08	7	36.21	5	36.15	36.30	2	4,480	0.04%
2021/10/07	20	36.34	0	0.00	36.30	20	4,701	0.43%
2021/10/06	5	36.00	5	35.93	36.05	0	4,844	0.00%
2021/10/05	7.5	35.78	5.5	35.40	35.95	2	4,993	0.04%
2021/10/04	8	36.07	7	35.85	35.60	1	5,044	0.02%
2021/10/01	4.1	36.35	6	36.33	36.35	-1.9	5,064	-0.04%
2021/09/30	2	37.30	0	0.00	37.65	2	5,040	0.04%
2021/09/29	27.2	37.40	9.2	37.61	37.40	18	5,070	0.35%
2021/09/28	2	38.48	1	38.40	38.40	1	5,081	0.02%
2021/09/27	12	38.97	6	39.10	39.05	6	5,171	0.12%
2021/09/24	16.3	38.35	0	0.00	38.30	16.3	5,240	0.31%
2021/09/23	6	38.33	9	38.31	38.25	-3	5,235	-0.06%
2021/09/22	4.2	37.73	16.2	37.94	37.90	-12.1	5,259	-0.23%
2021/09/17	21.1	39.18	3	39.10	38.65	18.1	5,216	0.35%
2021/09/16	37	39.69	42	39.60	39.80	-5	5,160	-0.10%
2021/09/15	38.2	39.15	41	39.27	38.85	-2.8	5,037	-0.06%
2021/09/14	84.3	39.58	61.2	39.83	39.30	23.1	4,911	0.47%
2021/09/13	26.4	38.12	22.4	38.52	38.85	4	4,419	0.09%
2021/09/10	34.3	37.96	35	37.85	38.10	-0.7	4,348	-0.02%
2021/09/09	31	36.66	8	36.75	36.95	23	4,228	0.54%
2021/09/08	0	0.00	16.1	36.49	36.75	-16.1	4,204	-0.38%
2021/09/07	2	37.05	5	36.61	37.00	-3	4,275	-0.07%
2021/09/06	0.1	36.98	22	36.86	36.45	-21.9	4,356	-0.50%
2021/09/03	5	36.90	3	37.05	36.90	2	4,468	0.04%
2021/09/02	1	36.65	0	0.00	36.50	1	4,624	0.02%
2021/09/01	5.3	36.91	1	37.00	37.00	4.3	4,986	0.09%
2021/08/31	29.1	36.71	10	36.90	36.70	19.1	5,152	0.37%
2021/08/30	8.1	36.78	3.1	36.77	36.80	5	5,372	0.09%
2021/08/27	20	36.70	1	36.70	36.60	19	5,547	0.34%
2021/08/26	2	36.53	0	0.00	36.50	2	5,786	0.03%
2021/08/25	12	36.39	0	0.00	36.55	12	5,970	0.20%
2021/08/24	1.1	36.21	4	36.23	36.20	-2.9	6,093	-0.05%
2021/08/23	3	35.52	1	35.40	35.60	2	6,195	0.03%
2021/08/20	3.1	34.99	0	0.00	35.00	3.1	6,302	0.05%
2021/08/19	9	35.31	0	0.00	35.40	9	6,407	0.14%
2021/08/18	10	35.69	16.1	35.55	36.20	-6.1	6,524	-0.09%
2021/08/17	0	0.00	5	35.46	35.35	-5	6,722	-0.07%
2021/08/16	8.1	35.23	6.1	35.18	35.05	2	7,058	0.03%
2021/08/13	6	35.95	0.5	36.05	35.80	5.5	7,418	0.07%
2021/08/12	1	36.45	1	36.40	36.35	0	7,688	0.00%
2021/08/11	2	36.65	1	36.45	36.40	1	8,155	0.01%
2021/08/10	2.1	37.06	0.1	37.00	36.75	2.1	8,130	0.03%
2021/08/09	1.1	37.75	1	37.60	37.55	0.1	8,235	0.00%
2021/08/06	4.6	38.11	7	38.04	38.00	-2.5	8,329	-0.03%
2021/08/05	11.1	38.17	0	0.00	38.20	11.1	8,488	0.13%
2021/08/04	9.1	38.58	109	38.53	38.60	-99.9	8,742	-1.14%	大賣/
2021/08/03	2	38.60	8	38.74	38.55	-6	9,043	-0.07%
2021/08/02	12	38.95	8	38.88	38.95	4	9,145	0.04%
2021/07/30	6	39.06	1	38.90	38.80	5	9,248	0.05%
2021/07/29	4	38.70	8	38.71	38.70	-4	9,396	-0.04%
2021/07/28	31.2	38.21	3.3	38.20	38.25	27.9	9,677	0.29%
2021/07/27	3.2	39.29	0	0.00	39.20	3.2	9,954	0.03%
2021/07/26	19.1	40.60	1	40.85	40.50	18.1	10,278	0.18%
2021/07/23	12	41.35	7	41.30	41.25	5	10,812	0.05%
2021/07/22	3	40.85	1	41.00	41.00	2	11,246	0.02%
2021/07/21	38	40.36	40	40.15	40.25	-2	11,639	-0.02%
2021/07/20	0	41.40	63	41.29	41.05	-63	11,724	-0.54%
2021/07/19	25	42.06	27.3	41.86	41.85	-2.3	11,757	-0.02%
2021/07/16	58	42.11	36	42.27	42.25	22	11,989	0.18%
2021/07/15	110	42.69	29	42.60	42.50	81	12,058	0.67%	大買/
2021/07/14	39.2	42.24	79	42.36	43.00	-39.9	12,171	-0.33%
2021/07/13	21.1	41.82	53.2	41.95	41.45	-32.1	12,287	-0.26%
2021/07/12	66.2	41.57	31.1	41.65	41.60	35.1	12,409	0.28%
2021/07/09	7	41.11	23.2	41.12	41.00	-16.2	12,451	-0.13%
2021/07/08	8	41.07	27	41.18	41.30	-19	12,446	-0.15%
2021/07/07	177.6	40.97	4	41.03	41.00	173.6	12,480	1.39%	大買/鉅額交易
2021/07/06	35.2	41.31	20.5	41.22	41.40	14.7	12,561	0.12%
2021/07/05	149.2	41.05	10	41.02	41.05	139.2	12,640	1.10%	大買/鉅額交易
2021/07/02	79	41.19	17	41.04	40.75	62	12,634	0.49%
2021/07/01	7	40.87	8.5	40.84	40.45	-1.5	12,585	-0.01%
2021/06/30	69.1	40.72	11.1	40.56	40.50	58	12,575	0.46%
2021/06/29	158.1	40.37	4	40.30	40.05	154.1	12,571	1.23%	大買/鉅額交易
2021/06/28	2	40.25	9	40.44	40.40	-7	12,561	-0.06%
2021/06/25	6.1	40.86	18	40.89	40.50	-11.9	12,563	-0.09%
2021/06/24	5	40.49	19	40.63	40.70	-14	12,537	-0.11%
2021/06/23	7	39.51	20	39.39	39.65	-13	12,521	-0.10%
2021/06/22	5	38.80	38.1	39.29	38.90	-33.1	12,490	-0.26%
2021/06/21	7.1	38.87	47.2	38.95	38.80	-40.2	12,473	-0.32%
2021/06/18	8.1	39.85	12	39.91	40.00	-3.9	12,412	-0.03%
2021/06/17	6.4	39.98	1.7	40.09	40.10	4.7	12,439	0.04%
2021/06/16	13.1	40.12	291	40.05	39.90	-277.9	12,472	-2.23%	大賣/鉅額交易
2021/06/15	12.1	40.40	10	40.43	40.25	2.1	12,401	0.02%
2021/06/11	19.2	40.81	2	40.87	40.50	17.2	12,351	0.14%
2021/06/10	10.7	41.27	45	41.19	41.05	-34.3	12,266	-0.28%
2021/06/09	92.3	42.01	50	41.76	41.85	42.3	12,136	0.35%
2021/06/08	18	41.40	14.2	41.84	41.10	3.8	11,819	0.03%
2021/06/07	21.4	41.40	28.6	41.64	41.70	-7.2	11,738	-0.06%
2021/06/04	53.2	41.43	10.2	41.35	41.10	43.1	11,522	0.37%
2021/06/03	13	41.27	39.6	41.28	41.85	-26.6	11,368	-0.23%
2021/06/02	19	40.96	21.2	40.94	40.40	-2.2	11,158	-0.02%
2021/06/01	20.9	41.16	64	40.66	41.30	-43.1	10,980	-0.39%
2021/05/31	13.5	40.57	19.1	40.76	40.50	-5.6	10,899	-0.05%
2021/05/28	36.9	40.09	31	40.14	40.20	5.9	10,819	0.05%
2021/05/27	14.1	40.44	8	40.06	40.00	6.1	10,778	0.06%
2021/05/26	58.6	40.45	56.1	40.24	40.55	2.5	10,851	0.02%
2021/05/25	39.2	40.49	33.1	40.18	39.95	6.1	10,734	0.06%
2021/05/24	56.4	41.24	27	41.22	40.75	29.4	10,541	0.28%
2021/05/21	27	40.10	42.1	40.48	40.00	-15.1	10,210	-0.15%
2021/05/20	45.6	38.93	10	38.96	38.95	35.6	9,842	0.36%
2021/05/19	111.1	39.62	20.6	39.02	39.20	90.5	9,581	0.94%	大買/
2021/05/18	3.5	36.67	10	36.68	36.70	-6.5	9,141	-0.07%
2021/05/17	42.1	33.47	17.6	33.85	33.40	24.5	9,164	0.27%
2021/05/14	29	35.33	17	35.36	35.30	12	9,011	0.13%
2021/05/13	30.3	35.76	11	34.91	35.40	19.3	8,895	0.22%
2021/05/12	15.1	37.01	78.1	37.82	36.20	-63	8,736	-0.72%
2021/05/11	35	39.55	63	39.37	38.30	-28	8,460	-0.33%
2021/05/10	17.2	41.20	14	41.08	40.90	3.2	8,190	0.04%
2021/05/07	26.1	40.73	39	40.65	41.10	-13	8,110	-0.16%
2021/05/06	30	40.65	4	40.90	40.50	26	8,015	0.32%
2021/05/05	55.1	40.81	11.1	41.45	40.75	44	7,891	0.56%
2021/05/04	36	40.68	57	41.47	39.85	-21	7,635	-0.27%
2021/05/03	32.1	43.45	29	43.57	43.00	3.1	7,359	0.04%
2021/04/29	175.3	45.05	205.1	45.40	45.80	-29.8	7,030	-0.42%	大買/大賣/
2021/04/28	46	43.42	52.3	43.61	43.55	-6.3	6,406	-0.10%
2021/04/27	52.4	42.21	48.4	41.77	43.30	4	5,978	0.07%
2021/04/26	15	40.39	11	40.23	40.35	4	5,595	0.07%
2021/04/23	10	39.28	20	39.50	39.05	-10	5,497	-0.18%
2021/04/22	40.2	40.08	41	40.15	38.55	-0.9	5,533	-0.02%
2021/04/21	34	40.26	91	40.47	40.45	-57	5,280	-1.08%
2021/04/20	141.4	40.84	85	40.25	39.90	56.4	5,180	1.09%	大買/
2021/04/19	49.3	41.00	64	41.07	40.70	-14.7	4,958	-0.30%
2021/04/16	38	39.03	148.3	38.46	39.70	-110.3	4,709	-2.34%	大賣/鉅額交易
2021/04/15	162.1	38.53	203	38.23	38.45	-40.9	4,509	-0.91%	大買/大賣/
2021/04/14	4	37.09	10.4	37.42	37.40	-6.4	4,473	-0.14%
2021/04/13	2	37.85	52	37.46	37.25	-50	4,579	-1.09%
2021/04/12	26.1	37.80	71.2	37.98	37.45	-45.1	4,600	-0.98%
2021/04/09	51	37.49	45	37.61	37.60	6	4,573	0.13%
2021/04/08	16	36.65	10.9	36.76	37.00	5.1	4,469	0.11%
2021/04/07	7	36.94	13.2	36.74	36.95	-6.2	4,472	-0.14%
2021/04/06	18.1	36.66	16.1	36.76	37.00	2	4,484	0.05%
2021/04/01	60	36.22	15	36.20	36.25	45	4,487	1.00%
2021/03/31	1	35.85	19.1	35.88	35.95	-18.1	4,562	-0.40%
2021/03/30	10.1	35.79	11.6	35.91	35.95	-1.5	4,958	-0.03%
2021/03/29	6	35.89	56	36.07	35.85	-50	5,019	-1.00%
2021/03/26	26	36.02	14	36.05	36.20	12	5,178	0.23%
2021/03/25	31	35.92	52	35.92	35.70	-21	5,165	-0.41%
2021/03/24	2	35.70	4.1	35.75	35.90	-2.1	5,159	-0.04%
2021/03/23	2	35.63	2	35.73	35.75	0	5,165	0.00%
2021/03/22	2	35.57	8	35.73	35.90	-6	5,179	-0.12%
2021/03/19	8	35.06	53	34.91	34.85	-45	5,170	-0.87%
2021/03/18	4	35.29	3	35.35	35.40	1	5,142	0.02%
2021/03/17	4.1	35.22	9	35.26	35.25	-4.9	5,161	-0.10%
2021/03/16	8	35.39	1	35.40	35.45	7	5,185	0.13%
2021/03/15	2	35.60	1	35.65	35.65	1	5,187	0.02%
2021/03/12	0	0.00	10	35.55	35.60	-10	5,225	-0.19%
2021/03/11	4.7	35.80	21	35.75	35.70	-16.3	5,334	-0.31%
2021/03/10	3	35.02	1	35.00	35.00	2	5,422	0.04%
2021/03/08	4	35.05	1	35.30	34.90	3	5,558	0.05%
2021/03/05	53	35.05	4	35.06	34.95	49	5,564	0.88%
2021/03/04	7.1	35.28	110	35.29	35.50	-102.9	5,604	-1.84%	大賣/鉅額交易
2021/03/03	102.1	35.60	2.4	35.79	35.75	99.6	5,666	1.76%	大買/
2021/03/02	65.1	35.85	35	35.58	35.60	30.1	5,648	0.53%
2021/02/26	134	36.07	30	35.99	36.00	104	5,663	1.84%	大買/鉅額交易
2021/02/25	17	35.09	0	0.00	35.20	17	5,563	0.31%
2021/02/24	7	35.30	0	0.00	35.00	7	5,580	0.13%
2021/02/23	2	35.25	2	35.20	35.35	0	5,566	0.00%
2021/02/22	48	35.10	1.2	35.28	35.20	46.8	5,556	0.84%
2021/02/19	18.4	35.27	6	35.50	35.20	12.4	5,648	0.22%
2021/02/18	7.1	34.75	7	34.99	34.95	0.1	5,675	0.00%
2021/02/17	28	34.04	2	34.53	34.30	26	5,635	0.46%
2021/02/05	1	33.50	2	33.88	33.65	-1	5,607	-0.02%
2021/02/04	3	33.70	0	0.00	33.60	3	5,643	0.05%
2021/02/03	2	33.70	0	0.00	33.60	2	5,717	0.03%
2021/02/02	32	34.06	3	34.10	33.90	29	5,737	0.51%
2021/02/01	20	33.80	14	33.74	34.05	6	5,755	0.10%
2021/01/29	2	33.55	50	33.83	33.25	-48	5,739	-0.84%
2021/01/28	16	34.04	10	33.70	33.95	6	5,741	0.10%
2021/01/27	4	34.48	10	34.55	34.25	-6	5,888	-0.10%
2021/01/26	11	34.19	55	34.05	34.20	-44	5,892	-0.75%
2021/01/25	20	34.18	10.7	34.40	34.45	9.3	5,882	0.16%
2021/01/22	73	33.47	1	33.50	33.70	72	5,851	1.23%
2021/01/21	1	33.85	27	33.76	33.40	-26	5,847	-0.44%
2021/01/20	13	33.70	7	33.72	33.60	6	5,863	0.10%
2021/01/19	9	34.54	1	34.40	34.50	8	5,788	0.14%
2021/01/18	24	34.48	40	34.47	34.90	-16	5,752	-0.28%
2021/01/15	22	35.96	223	35.37	35.15	-201	5,701	-3.53%	大賣/鉅額交易
2021/01/14	5	36.28	26	36.37	36.25	-21	5,586	-0.38%
2021/01/13	5	36.47	4	36.85	36.30	1	5,553	0.02%
2021/01/12	14	36.55	14	36.63	36.25	0	5,518	0.00%
2021/01/11	14	37.26	42	37.53	37.25	-28	5,427	-0.52%
2021/01/08	73	37.90	16	38.14	37.90	57	5,352	1.06%
2021/01/07	5	37.87	19	38.08	38.15	-14	5,277	-0.27%
2021/01/06	45.3	37.57	112	37.79	37.15	-66.7	5,139	-1.30%	大賣/
2021/01/05	1	37.15	30	37.00	37.80	-29	4,996	-0.58%
2021/01/04	9	36.60	18	37.03	37.20	-9	4,904	-0.18%
2020/12/31	6	36.77	6	36.75	36.55	0	4,825	0.00%
2020/12/30	10	36.74	5	36.66	37.10	5	4,785	0.10%
2020/12/29	95	37.00	11	36.96	36.55	84	4,728	1.78%
2020/12/28	98	37.22	30	37.31	37.20	68	4,669	1.46%
2020/12/25	29	38.01	93	37.90	37.70	-64	4,564	-1.40%
2020/12/24	101	38.13	106	38.19	38.05	-5	4,446	-0.11%	大買/大賣/
2020/12/23	68.4	36.55	34	36.63	36.90	34.4	4,039	0.85%
2020/12/22	26	36.97	79	36.25	36.25	-53	4,013	-1.32%
2020/12/21	11	35.92	3	35.78	36.10	8	3,927	0.20%
2020/12/18	3	35.72	12	35.88	35.80	-9	3,972	-0.23%
2020/12/17	25	35.88	30	35.93	35.90	-5	4,029	-0.12%
2020/12/16	3	35.67	5	35.71	35.75	-2	4,272	-0.05%
2020/12/15	57	35.63	149	35.73	35.35	-92	4,342	-2.12%	大賣/
2020/12/14	4	35.61	1.2	35.53	35.65	2.8	4,326	0.07%
2020/12/11	22	35.38	4	35.40	35.40	18	4,345	0.41%
2020/12/10	6	35.92	55	35.65	35.85	-49	4,496	-1.09%
2020/12/09	4	35.73	1	35.75	35.75	3	4,555	0.07%
2020/12/08	10	35.94	12	35.94	35.70	-2	4,620	-0.04%
2020/12/07	16	36.34	42	36.31	36.35	-26	4,609	-0.56%
2020/12/04	11	35.69	44	35.90	36.10	-33	4,518	-0.73%
2020/12/03	7	35.12	26	35.50	35.20	-19	4,442	-0.43%
2020/12/02	3	34.55	0	0.00	34.65	3	4,524	0.07%
2020/12/01	7	34.44	23	34.52	34.90	-16	4,547	-0.35%
2020/11/30	16	35.15	34	35.32	34.80	-18	4,538	-0.40%
2020/11/27	47	35.74	23	35.60	35.60	24	4,547	0.53%
2020/11/26	2	35.35	5	35.39	35.50	-3	4,467	-0.07%
2020/11/25	128	35.50	26	35.49	35.20	102	4,507	2.26%	大買/鉅額交易
2020/11/24	35	35.37	22	35.21	35.10	13	4,546	0.29%
2020/11/23	2	34.85	6	34.94	34.90	-4	4,552	-0.09%
2020/11/20	2	34.55	0	0.00	34.70	2	4,604	0.04%
2020/11/19	5	34.40	0	0.00	34.60	5	4,714	0.11%
2020/11/18	21	34.98	13	34.53	34.30	8	5,006	0.16%
2020/11/17	12	34.50	7	34.75	34.85	5	4,962	0.10%
2020/11/13	1	34.00	1	34.10	34.10	0	5,212	0.00%
2020/11/12	8	34.19	21	33.88	33.80	-13	5,286	-0.25%
2020/11/11	18	34.82	12	34.60	34.80	6	5,312	0.11%
2020/11/10	13	33.89	29	33.98	34.00	-16	5,374	-0.30%
2020/11/09	9	34.28	17	34.43	34.20	-8	5,495	-0.15%
2020/11/06	22	34.24	2	34.20	34.20	20	5,615	0.36%
2020/11/05	5	34.43	10	34.49	34.45	-5	5,810	-0.09%
2020/11/04	5	34.57	15	34.69	34.45	-10	6,054	-0.17%
2020/11/03	2	33.80	36	33.75	33.85	-34	6,283	-0.54%
2020/10/30	0	0.00	2	33.45	33.65	-2	8,060	-0.02%
2020/10/29	1	33.20	2	33.38	33.50	-1	8,135	-0.01%
2020/10/28	0	0.00	1	33.60	33.00	-1	8,225	-0.01%
2020/10/27	0	0.00	13	33.58	33.65	-13	8,195	-0.16%
2020/10/23	0	0.00	4	33.30	33.45	-4	8,255	-0.05%
2020/10/22	0	0.00	110	32.99	33.15	-110	8,340	-1.32%	大賣/鉅額交易
2020/10/21	1	32.90	0	0.00	32.80	1	8,407	0.01%
2020/10/20	10	32.70	0	0.00	32.90	10	8,485	0.12%
2020/10/19	2	32.90	1	32.95	32.90	1	8,728	0.01%
2020/10/16	2	32.75	0	0.00	32.60	2	8,930	0.02%
2020/10/15	3	33.18	7	33.33	33.20	-4	8,972	-0.04%
2020/10/14	3	33.40	4	33.46	33.20	-1	9,004	-0.01%
2020/10/12	13	33.32	0	0.00	33.35	13	9,108	0.14%
2020/10/08	6	33.40	0	0.00	33.50	6	9,174	0.07%
2020/10/07	4	33.34	1	33.40	33.35	3	9,234	0.03%
2020/10/06	1	33.40	2	33.48	33.40	-1	9,424	-0.01%
2020/10/05	0	0.00	3	33.35	33.30	-3	9,615	-0.03%
2020/09/30	5	32.50	0	0.00	32.75	5	9,826	0.05%
2020/09/29	3	32.82	0	0.00	32.60	3	10,027	0.03%
2020/09/28	7	32.40	18	32.68	33.10	-11	10,233	-0.11%
2020/09/25	87	32.15	16	32.98	31.95	71	10,520	0.67%
2020/09/24	53	32.77	22	33.00	32.75	31	10,544	0.29%
2020/09/23	34	34.21	0	0.00	34.00	34	10,559	0.32%
2020/09/22	3	34.55	30	34.83	34.70	-27	10,504	-0.26%
2020/09/21	95	35.23	65	35.51	34.65	30	10,457	0.29%
2020/09/18	4	34.85	7	34.91	35.20	-3	10,212	-0.03%
2020/09/17	27	34.66	1	34.60	34.55	26	10,150	0.26%
2020/09/16	51	34.87	24	35.30	34.70	27	10,130	0.27%
2020/09/15	52	35.05	88	35.14	35.10	-36	10,227	-0.35%
2020/09/14	82	34.89	64	34.58	35.05	18	10,127	0.18%
2020/09/11	35	33.76	28	33.64	33.65	7	10,028	0.07%
2020/09/10	10	34.60	5	34.59	34.50	5	9,978	0.05%
2020/09/09	6	34.77	43	34.37	35.20	-37	9,999	-0.37%
2020/09/08	16	35.02	1	34.90	34.95	15	10,175	0.15%
2020/09/07	38	35.17	12	35.17	34.80	26	10,151	0.26%
2020/09/04	4	33.90	11	33.91	34.25	-7	10,013	-0.07%
2020/09/03	1	34.35	24	34.35	34.30	-23	10,167	-0.23%
2020/09/02	26	34.82	5	34.74	34.60	21	10,198	0.21%
2020/09/01	2	34.20	15.4	34.31	34.20	-13.4	10,228	-0.13%
2020/08/31	64	35.05	2	34.80	34.55	62	10,285	0.60%
2020/08/28	36	34.51	17	34.63	34.45	19	10,267	0.19%
2020/08/27	20	34.32	5	34.66	34.00	15	10,318	0.15%
2020/08/26	27	35.22	10	34.84	34.80	17	10,375	0.16%
2020/08/25	6	34.69	5	34.80	35.00	1	10,454	0.01%
2020/08/24	30	35.09	45	35.15	35.30	-15	10,474	-0.14%
2020/08/21	7	32.79	21	32.99	33.35	-14	10,458	-0.13%
2020/08/20	72	32.59	494	33.26	32.20	-422	10,576	-3.99%	大賣/鉅額交易
2020/08/19	19	34.85	43	35.00	34.55	-24	10,733	-0.22%
2020/08/18	34.6	34.50	55	34.46	34.40	-20.4	10,694	-0.19%
2020/08/17	37	34.13	37	34.21	34.40	0	10,644	0.00%
2020/08/14	548	34.34	4	33.60	34.00	544	10,641	5.11%	大買/鉅額交易
2020/08/13	41	34.42	19	34.56	34.00	22	10,562	0.21%
2020/08/12	19	35.23	25	35.17	35.35	-6	10,546	-0.06%
2020/08/11	108	35.27	67	35.28	35.05	41	10,608	0.39%	大買/
2020/08/10	90	37.00	22	37.09	36.55	68	10,481	0.65%
2020/08/07	79	38.47	100	38.18	38.30	-21	10,292	-0.20%
2020/08/06	144	39.22	247	38.94	38.00	-103	9,931	-1.04%	大買/大賣/鉅額交易
2020/08/05	209	37.66	80.3	37.75	38.10	128.7	8,984	1.43%	大買/鉅額交易
2020/08/04	0	0.00	8	34.65	34.65	-8	8,244	-0.10%
2020/08/03	6	31.57	15	32.05	31.50	-9	8,240	-0.11%
2020/07/31	7	31.00	13	31.12	30.95	-6	8,168	-0.07%
2020/07/30	3	31.00	6	31.25	31.15	-3	8,366	-0.04%
2020/07/29	15	31.18	11	31.20	31.00	4	8,506	0.05%
2020/07/28	18	30.84	3	30.30	30.05	15	8,444	0.18%
2020/07/27	8	31.96	25	31.83	31.00	-17	8,360	-0.20%
2020/07/24	8	32.08	24	31.85	31.85	-16	8,278	-0.19%
2020/07/23	18	32.29	62	32.29	32.55	-44	8,217	-0.54%
2020/07/22	96	31.37	28	31.58	31.35	68	8,010	0.85%
2020/07/21	6	30.13	2	30.10	30.25	4	7,820	0.05%
2020/07/20	6	29.64	9.7	29.63	29.90	-3.7	7,779	-0.05%
2020/07/17	66	29.69	5	29.75	29.15	61	7,741	0.79%
2020/07/16	16	30.69	1	30.85	30.80	15	7,601	0.20%
2020/07/15	47	31.30	25	31.54	30.85	22	7,554	0.29%
2020/07/14	26	31.80	29	31.91	31.55	-3	7,468	-0.04%
2020/07/13	20	32.25	45	32.42	32.30	-25	7,387	-0.34%
2020/07/10	62	32.42	316	32.71	32.15	-254	7,204	-3.53%	大賣/鉅額交易
2020/07/09	372	33.42	9	33.63	33.85	363	7,004	5.18%	大買/鉅額交易
2020/07/08	14	34.13	74	34.49	34.30	-60	6,774	-0.89%
2020/07/07	58	33.99	67.2	34.15	33.65	-9.2	6,565	-0.14%
2020/07/06	57	34.23	80	34.32	34.85	-23	6,345	-0.36%
2020/07/03	53	32.67	18	32.57	32.75	35	6,027	0.58%
2020/07/02	6	31.89	12	31.98	32.50	-6	5,921	-0.10%
2020/07/01	19	31.31	1	31.45	31.35	18	5,773	0.31%
2020/06/30	1	31.00	0	0.00	31.25	1	5,716	0.02%
2020/06/29	9	30.61	3	30.80	30.80	6	5,680	0.11%
2020/06/24	55	31.02	20	30.93	31.10	35	5,641	0.62%
2020/06/23	88	31.28	1	31.25	31.30	87	5,592	1.56%
2020/06/22	22	31.34	36	31.42	31.65	-14	5,549	-0.25%
2020/06/19	11	30.81	1	30.70	30.70	10	5,389	0.19%
2020/06/18	2	31.48	2	31.30	31.25	0	5,295	0.00%
2020/06/17	0	0.00	1	31.50	31.50	-1	5,268	-0.02%
2020/06/16	4	30.91	331	30.99	30.90	-327	5,237	-6.24%	大賣/鉅額交易
2020/06/15	5	32.23	21	31.90	31.40	-16	5,175	-0.31%
2020/06/12	7	29.92	3	30.53	30.70	4	4,947	0.08%
2020/06/11	22	30.82	40	30.96	30.50	-18	4,873	-0.37%
2020/06/10	107	30.40	239	30.29	30.30	-132	4,793	-2.75%	大買/大賣/鉅額交易
2020/06/09	158	32.41	9	32.22	31.95	149	4,608	3.23%	大買/鉅額交易
2020/06/08	24	31.84	19	31.88	31.95	5	4,549	0.11%
2020/06/05	36	32.28	56	32.33	32.20	-20	4,437	-0.45%
2020/06/04	6	32.66	54	32.58	32.70	-48	4,350	-1.10%
2020/06/03	13	32.92	16	32.93	32.95	-3	4,300	-0.07%
2020/06/02	1	33.35	323	33.11	33.30	-322	4,118	-7.82%	大賣/鉅額交易
2020/06/01	10	33.26	15	33.08	33.50	-5	3,946	-0.13%
2020/05/29	15	32.65	2	33.08	32.00	13	3,768	0.34%
2020/05/28	322	33.74	15	33.61	33.00	307	3,624	8.47%	大買/鉅額交易
2020/05/27	113	32.74	46.4	32.69	32.85	66.6	3,331	2.00%	大買/
2020/05/26	34.9	32.80	23.3	32.81	33.45	11.6	3,141	0.37%
2020/05/25	8	30.98	20	30.89	31.20	-12	2,762	-0.43%
2020/05/22	10	30.35	21	30.41	30.20	-11	2,684	-0.41%
2020/05/21	0	0.00	63	31.07	30.80	-63	2,639	-2.39%
2020/05/20	2	30.55	2	31.18	30.70	0	2,565	0.00%
2020/05/19	490	31.23	13	31.18	31.35	477	2,501	19.07%	大買/鉅額交易
2020/05/18	51	30.34	23	30.46	30.70	28	2,357	1.19%
2020/05/15	7	29.49	3	29.33	29.30	4	2,135	0.19%
2020/05/14	9	29.17	4	29.08	29.20	5	2,043	0.24%
2020/05/13	1	28.15	9	28.82	28.95	-8	1,951	-0.41%
2020/05/12	12	28.60	28	28.61	28.40	-16	1,904	-0.84%
2020/05/11	11	29.26	4	29.35	29.15	7	1,838	0.38%
2020/05/08	3	29.25	5	28.96	28.70	-2	1,723	-0.12%
2020/05/07	8	28.24	8	28.38	28.50	0	1,630	0.00%
2020/05/06	36	29.27	23	29.43	28.45	13	1,575	0.83%
2020/05/05	4	28.51	75	28.27	28.90	-71	1,346	-5.27%
2020/04/30	1	26.80	6	26.79	26.75	-5	1,178	-0.42%
2020/04/28	6	27.70	2	27.25	27.20	4	1,178	0.34%
2020/04/27	2	26.93	2	27.25	27.25	0	1,188	0.00%
2020/04/24	2	26.25	10	26.59	26.40	-8	1,156	-0.69%
2020/04/23	0	0.00	1	26.00	25.75	-1	1,160	-0.09%
2020/04/16	8	24.79	0	0.00	24.65	8	1,205	0.66%
2020/04/15	0	0.00	9	25.16	25.00	-9	1,200	-0.75%
2020/04/14	0	0.00	3	24.07	24.25	-3	1,191	-0.25%
2020/04/10	0	0.00	2	23.98	24.10	-2	1,181	-0.17%
2020/04/09	1	23.85	0	0.00	23.80	1	1,186	0.08%
2020/04/08	0	0.00	4	23.74	23.90	-4	1,180	-0.34%
2020/04/07	2	23.30	4	23.30	23.45	-2	1,171	-0.17%
2020/04/06	0	0.00	6	23.01	23.15	-6	1,166	-0.51%
2020/04/01	0	0.00	1	22.80	22.85	-1	1,161	-0.09%
2020/03/31	0	0.00	4	22.74	22.55	-4	1,164	-0.34%
2020/03/30	0	0.00	1	22.50	22.70	-1	1,183	-0.08%
2020/03/27	0	0.00	1	22.65	22.70	-1	1,185	-0.08%
2020/03/25	77	22.62	0	0.00	22.50	77	1,196	6.44%
2020/03/24	1	22.45	0	0.00	22.25	1	1,191	0.08%
2020/03/23	2	21.70	1	21.95	22.05	1	1,190	0.08%
2020/03/19	15	20.87	1	21.05	20.50	14	1,159	1.21%
2020/03/18	1	22.35	0	0.00	22.40	1	1,129	0.09%
2020/03/16	7	22.93	0	0.00	22.90	7	1,093	0.64%
2020/03/13	12	22.99	3	23.10	23.60	9	1,077	0.84%
2020/03/12	2	24.60	0	0.00	24.50	2	1,044	0.19%
2020/03/11	7	25.11	0	0.00	25.10	7	1,028	0.68%
2020/03/10	9	25.18	130	25.14	25.40	-121	1,022	-11.84%	大賣/鉅額交易
2020/03/09	27	25.82	0	0.00	25.60	27	1,006	2.68%
2020/03/06	18	26.10	1	26.20	26.15	17	993	1.71%
2020/03/04	15	26.16	0	0.00	26.20	15	992	1.51%
2020/03/03	9	26.52	0	0.00	26.50	9	1,001	0.90%
2020/03/02	1	26.75	0	0.00	26.65	1	1,007	0.10%
2020/02/19	0	0.00	2	26.75	26.70	-2	948	-0.21%
2020/02/18	3	26.55	0	0.00	26.65	3	941	0.32%
2020/02/17	2	26.65	0	0.00	26.65	2	938	0.21%
2020/02/14	2	26.90	0	0.00	26.85	2	931	0.21%
2020/02/13	2	27.00	0	0.00	27.00	2	927	0.22%
2020/02/11	10	27.00	0	0.00	27.10	10	919	1.09%
2020/02/06	2	27.25	1	27.25	27.25	1	893	0.11%
2020/02/05	1	26.90	0	0.00	27.05	1	888	0.11%
2020/02/04	1	27.00	0	0.00	26.95	1	875	0.11%
2020/02/03	11	26.48	50	26.43	26.55	-39	872	-4.47%
2020/01/31	20	27.18	13	27.10	26.95	7	851	0.82%
2020/01/30	109	26.91	0	0.00	26.85	109	834	13.07%	大買/鉅額交易
2020/01/20	0	0.00	17	28.43	28.30	-17	785	-2.16%
2020/01/17	60	28.48	1	28.50	28.55	59	770	7.65%
2020/01/16	5	28.10	4.2	27.96	28.40	0.8	740	0.10%
2020/01/15	53	27.50	1	27.50	27.45	52	702	7.40%
2020/01/14	0	0.00	1	27.05	27.45	-1	682	-0.15%
2020/01/10	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/09	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/08	0	0.00	4	26.73	26.90	-4	698	-0.57%
2020/01/06	2	26.65	0	0.00	26.65	2	699	0.29%
2019/12/30	0	0.00	2	26.60	26.60	-2	679	-0.29%
2019/12/27	3	26.70	0	0.00	26.70	3	676	0.44%
2019/12/25	0	0.00	3	26.68	26.70	-3	675	-0.44%
2019/12/24	2	26.35	0	0.00	26.35	2	662	0.30%
2019/12/20	1	25.85	3	26.40	25.85	-2	662	-0.30%
2019/12/19	1	26.40	0	0.00	26.35	1	643	0.16%
2019/12/16	1	26.15	0	0.00	26.15	1	633	0.16%
2019/12/12	0	0.00	1	26.35	26.25	-1	630	-0.16%
2019/12/11	1	26.15	0	0.00	26.10	1	626	0.16%
2019/12/09	5	26.05	0	0.00	26.05	5	634	0.79%
2019/12/06	2	26.05	0	0.00	26.05	2	636	0.31%
2019/12/04	1	26.00	0	0.00	26.20	1	641	0.16%
2019/12/03	5	26.01	0	0.00	26.05	5	649	0.77%
2019/12/02	1	26.10	0	0.00	26.10	1	648	0.15%
2019/11/29	3	26.35	0	0.00	26.30	3	645	0.46%
2019/11/27	2	26.75	0	0.00	26.85	2	640	0.31%
2019/11/26	4	26.63	1	26.65	26.70	3	628	0.48%
2019/11/21	5	25.96	2	25.98	26.05	3	606	0.49%
2019/11/20	3	26.20	0	0.00	26.10	3	606	0.49%
2019/11/19	1	25.75	0	0.00	25.75	1	600	0.17%
2019/11/14	3	25.85	0	0.00	25.80	3	606	0.49%
2019/11/13	10	25.95	0	0.00	25.95	10	608	1.64%
2019/11/12	2	25.95	0	0.00	26.00	2	617	0.32%
2019/11/11	0	0.00	3	25.95	26.00	-3	625	-0.48%
2019/11/08	0	0.00	1	26.00	26.00	-1	626	-0.16%
2019/11/07	1	25.80	0	0.00	25.90	1	624	0.16%
2019/11/04	6	25.85	0	0.00	25.90	6	608	0.99%
2019/10/28	2	25.55	0	0.00	25.60	2	596	0.34%
2019/10/23	3	25.53	0	0.00	25.45	3	599	0.50%
2019/10/22	2	25.70	0	0.00	25.80	2	602	0.33%
2019/10/21	0	0.00	1	25.95	26.00	-1	601	-0.17%
2019/10/18	1	25.60	0	0.00	26.30	1	598	0.17%
2019/10/01	0	0.00	1	25.60	25.55	-1	620	-0.16%
2019/09/25	1	25.45	0	0.00	25.45	1	610	0.16%
2019/09/20	0	0.00	2	25.70	25.70	-2	626	-0.32%
2019/09/19	0	0.00	3	25.30	25.30	-3	620	-0.48%
2019/09/12	2	25.00	0	0.00	25.20	2	647	0.31%
2019/09/02	1	24.80	0	0.00	25.00	1	642	0.16%
2019/08/29	5	24.58	0	0.00	24.55	5	634	0.79%
2019/08/28	2	24.65	0	0.00	24.75	2	642	0.31%
2019/08/27	1	24.95	0	0.00	24.80	1	642	0.16%
2019/08/21	0	0.00	1	25.05	25.20	-1	664	-0.15%
2019/08/19	0	0.00	0	24.85	24.80	0	699	0.00%
2019/08/15	17	24.69	0	0.00	24.55	17	695	2.44%
2019/08/14	1	25.30	0	0.00	25.05	1	689	0.15%
2019/08/13	17	25.30	0	0.00	25.25	17	684	2.48%
2019/08/12	1	25.45	0	0.00	25.60	1	680	0.15%
2019/08/08	1	25.65	0	0.00	25.70	1	677	0.15%
2019/08/06	3	25.05	0	0.00	25.30	3	684	0.44%
2019/08/02	1	25.85	0	0.00	26.10	1	691	0.14%
2019/07/31	2	26.60	0	0.00	26.20	2	704	0.28%
2019/07/25	0	0.00	1	26.50	26.55	-1	750	-0.13%
2019/07/24	1	26.40	0	0.00	26.35	1	754	0.13%
2019/07/19	1	26.00	0	0.00	26.40	1	733	0.14%
2019/07/16	2	25.83	0	0.00	25.75	2	707	0.28%
2019/07/10	0	0.00	0.1	26.80	26.95	-0.1	660	-0.01%
2019/07/05	0	0.00	2	26.95	26.90	-2	665	-0.30%
2019/07/04	0	0.00	2	26.75	26.75	-2	675	-0.30%
2019/07/01	1	26.80	2	26.80	26.85	-1	685	-0.15%
2019/06/27	0	0.00	2	27.10	27.10	-2	687	-0.29%
2019/06/21	34	26.75	0	0.00	26.75	34	684	4.96%
2019/06/14	1	26.50	0	0.00	26.85	1	652	0.15%
2019/06/11	1	26.35	0	0.00	26.35	1	677	0.15%
2019/06/10	0	0.00	1	26.70	26.75	-1	672	-0.15%
2019/06/04	1	26.90	0	0.00	27.00	1	672	0.15%
2019/05/31	0	0.00	1	26.60	26.60	-1	651	-0.15%
2019/05/24	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/05/23	0	0.00	4	25.85	26.00	-4	593	-0.67%
2019/05/22	0	0.00	1	26.00	26.00	-1	598	-0.17%
2019/05/20	0	0.00	1	25.75	25.75	-1	604	-0.17%
2019/05/17	5	25.44	0	0.00	25.50	5	598	0.84%
2019/05/14	2	25.20	0	0.00	25.50	2	603	0.33%
2019/05/07	0	0.00	1	26.30	26.20	-1	571	-0.18%
2019/05/06	1	26.05	0	0.00	26.10	1	558	0.18%
2019/04/26	1	25.10	0.5	25.15	25.15	0.5	518	0.09%
2019/04/15	0	0.00	3	25.40	25.45	-3	516	-0.58%
2019/04/12	0	0.00	2	25.15	25.05	-2	501	-0.40%
2019/04/11	0	0.00	1	25.20	25.10	-1	495	-0.20%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/29	1	24.50	0	0.00	24.50	1	433	0.23%
2019/03/28	1	24.60	10	24.60	24.75	-9	428	-2.10%
2019/03/27	0	0.00	3	25.00	25.05	-3	417	-0.72%
2019/03/22	1	25.00	0	0.00	25.15	1	423	0.24%
2019/03/21	0	0.00	3	25.15	25.05	-3	427	-0.70%
2019/03/20	6	24.94	0	0.00	25.10	6	426	1.41%
2019/03/14	0	0.00	18	25.42	25.20	-18	407	-4.41%
2019/03/13	3	25.80	0	0.00	25.85	3	404	0.74%
2019/03/12	1	25.80	0	0.00	25.95	1	408	0.24%
2019/03/11	0	0.00	5	25.90	25.90	-5	412	-1.21%
2019/03/07	0	0.00	2	25.60	25.55	-2	417	-0.48%
2019/03/05	0	0.00	1	25.60	25.65	-1	418	-0.24%
2019/03/04	2	25.55	0	0.00	25.70	2	418	0.48%
2019/02/25	0	0.00	2	25.40	25.60	-2	412	-0.49%
2019/02/22	4	25.40	0	0.00	25.45	4	412	0.97%
2019/02/12	1	24.70	0	0.00	24.70	1	406	0.25%
2019/01/25	0	0.00	1	25.00	25.10	-1	421	-0.24%
2019/01/14	10	24.05	0	0.00	24.10	10	459	2.18%
2018/12/28	0	0.00	5	23.43	23.45	-5	580	-0.86%
2018/12/27	1	23.40	0	0.00	23.40	1	585	0.17%
2018/12/25	0	0.00	1	23.45	23.55	-1	591	-0.17%
2018/12/22	1	23.50	0	0.00	23.60	1	591	0.17%
2018/12/21	1	23.65	0	0.00	23.65	1	598	0.17%
2018/12/19	1	23.85	0	0.00	23.95	1	601	0.17%
2018/12/12	1	23.65	0	0.00	23.70	1	592	0.17%
2018/12/11	1	23.70	0	0.00	23.70	1	591	0.17%
2018/12/06	0.7	23.80	0	0.00	23.70	0.7	595	0.12%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/11/27	1	23.50	0	0.00	23.60	1	599	0.17%
2018/11/26	0	0.00	2	23.68	23.65	-2	606	-0.33%
2018/11/21	1	23.50	0	0.00	23.60	1	622	0.16%
2018/11/20	4	23.94	0	0.00	23.75	4	615	0.65%
2018/11/19	0	24.20	1	24.40	24.20	-1	612	-0.16%
2018/11/16	0	0.00	2	23.80	23.90	-2	603	-0.33%
2018/11/09	1	23.60	0	0.00	23.50	1	598	0.17%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/10/30	4	22.98	0	0.00	23.00	4	606	0.66%
2018/10/29	1	23.05	0	0.00	23.05	1	611	0.16%
2018/10/26	4	23.28	0	0.00	23.10	4	619	0.65%
2018/10/25	2	23.45	0	0.00	23.30	2	617	0.32%
2018/10/24	1	23.70	0	0.00	23.80	1	629	0.16%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/19	10	23.95	0	0.00	24.80	10	639	1.56%
2018/10/18	23	24.60	0	0.00	24.55	23	634	3.62%
2018/10/16	6	24.87	0	0.00	24.95	6	652	0.92%
2018/10/15	6	24.95	0	0.00	24.90	6	690	0.87%
2018/10/12	2	24.95	0	0.00	25.15	2	694	0.29%
2018/10/09	17	26.01	0	0.00	26.20	17	728	2.33%
2018/10/08	7	26.07	0	0.00	26.00	7	740	0.95%
2018/09/21	10	26.80	0	0.00	26.80	10	845	1.18%
2018/09/14	0	0.00	1	26.75	26.75	-1	887	-0.11%
2018/09/12	3	26.40	1	26.55	26.55	2	892	0.22%
2018/09/10	11	26.51	0	0.00	26.30	11	928	1.18%
2018/09/07	1	26.80	0	0.00	26.85	1	945	0.11%
2018/09/06	0	0.00	2	26.93	26.85	-2	947	-0.21%
2018/08/31	3	26.97	0	0.00	26.90	3	963	0.31%
2018/08/30	0	0.00	0.1	27.05	27.00	-0.1	961	-0.01%
2018/08/22	1	27.00	1	27.00	26.80	0	1,008	0.00%
2018/08/20	1	26.90	0	0.00	27.00	1	1,010	0.10%
2018/08/16	4	26.90	0	0.00	26.95	4	1,028	0.39%
2018/08/13	8	26.89	0	0.00	26.85	8	1,041	0.77%
2018/08/06	0	0.00	4	27.45	27.30	-4	1,065	-0.38%
2018/08/03	0	0.00	4	27.13	27.25	-4	1,065	-0.38%
2018/08/02	0	0.00	2	27.30	27.15	-2	1,071	-0.19%
2018/07/31	0	0.00	10	27.26	27.40	-10	1,054	-0.95%
2018/07/30	1	26.65	1	26.75	26.65	0	1,040	0.00%
2018/07/27	1	26.65	0	0.00	26.60	1	1,035	0.10%
2018/07/26	3	26.50	0	0.00	26.65	3	1,037	0.29%
2018/07/25	1	28.20	15	28.24	28.15	-14	1,024	-1.37%
2018/07/24	1	28.10	4	28.10	28.15	-3	994	-0.30%
2018/07/23	0	0.00	7	28.01	28.05	-7	985	-0.71%
2018/07/20	0	0.00	3	27.65	27.75	-3	978	-0.31%
2018/07/18	1	27.40	0	0.00	27.65	1	939	0.11%
2018/07/17	6	26.95	0	0.00	27.00	6	899	0.67%
2018/07/16	1	26.95	1	27.00	27.00	0	886	0.00%
2018/07/12	3	26.95	0	0.00	27.00	3	870	0.34%
2018/07/11	3	27.00	0	0.00	27.00	3	876	0.34%
2018/07/10	4	27.00	0	0.00	27.05	4	843	0.47%
2018/07/09	3	26.97	0	0.00	27.00	3	831	0.36%
2018/07/06	9	26.97	0	0.00	26.95	9	826	1.09%
2018/07/05	7	27.22	1	27.25	27.20	6	814	0.74%
2018/07/03	16	27.35	0	0.00	27.30	16	807	1.98%
2018/07/02	2	27.60	0	0.00	27.60	2	797	0.25%
2018/06/29	0	0.00	1	27.80	27.85	-1	796	-0.13%
2018/06/28	0	0.00	1	28.30	27.70	-1	793	-0.13%
2018/06/25	0	0.00	1	28.05	28.00	-1	770	-0.13%
2018/06/20	10	27.37	0	0.00	27.35	10	776	1.29%
2018/06/19	11	27.53	0	0.00	27.50	11	743	1.48%
2018/06/15	15	27.80	0	0.00	27.70	15	736	2.04%
2018/06/14	5	28.04	0	0.00	27.90	5	712	0.70%
2018/06/13	6	28.35	0	0.00	28.20	6	703	0.85%
2018/06/11	0	0.00	1	28.45	28.35	-1	704	-0.14%
2018/06/08	4	28.30	0	0.00	28.40	4	685	0.58%
2018/06/04	0.1	28.70	0	0.00	28.70	0.1	664	0.02%
2018/05/31	0	0.00	1	28.00	29.40	-1	654	-0.15%
2018/05/30	4	27.95	0	0.00	27.95	4	623	0.64%
2018/05/29	0	0.00	2	27.95	28.10	-2	616	-0.32%
2018/05/28	6	28.02	1	28.00	28.00	5	619	0.81%
2018/05/23	4	28.10	0	0.00	28.10	4	597	0.67%
2018/05/18	10	27.73	0	0.00	27.65	10	582	1.72%
2018/05/07	4	27.13	4.1	27.16	27.20	-0.1	550	-0.02%
2018/05/04	8	27.16	35	27.10	27.20	-27	547	-4.93%
2018/05/02	1	27.90	2	28.00	27.95	-1	534	-0.19%
2018/04/27	12	27.53	0	0.00	27.60	12	530	2.26%
2018/04/26	6	27.63	0	0.00	27.55	6	522	1.15%
2018/04/25	9	27.75	1	27.95	27.80	8	515	1.55%
2018/04/24	19	28.08	0	0.00	28.00	19	513	3.70%
2018/04/23	4	28.35	0	0.00	28.45	4	512	0.78%
2018/04/20	3	28.73	0	0.00	28.70	3	506	0.59%
2018/04/19	15	28.77	0	0.00	28.70	15	495	3.03%
2018/04/17	17	28.76	0	0.00	28.95	17	477	3.56%
2018/04/16	12	29.13	0	0.00	29.05	12	465	2.58%
2018/04/13	11	29.28	0	0.00	29.35	11	462	2.38%
2018/03/31	1	29.60	0	0.00	29.55	1	477	0.21%
2018/03/30	1	29.30	0	0.00	29.50	1	478	0.21%
2018/03/29	18	29.30	0	0.00	29.30	18	472	3.81%
2018/03/28	4	29.63	0	0.00	29.55	4	463	0.86%
2018/03/27	0.5	29.90	0	0.00	29.80	0.5	455	0.10%
2018/03/26	2	29.90	0	0.00	29.85	2	451	0.44%
2018/03/23	11	30.05	0	0.00	30.20	11	444	2.48%
2018/03/21	1	30.15	1	30.25	30.30	0	435	0.00%
2018/03/19	0	0.00	1	30.15	30.15	-1	441	-0.23%
2018/03/16	1	30.20	0	0.00	30.20	1	449	0.22%
2018/03/14	2	30.10	0	0.00	30.35	2	436	0.46%
2018/03/08	5	30.10	0	0.00	30.15	5	425	1.17%
2018/03/02	5	30.50	0	0.00	30.45	5	450	1.11%
2018/03/01	5	30.75	0	0.00	30.80	5	451	1.11%
2018/02/26	0	0.00	1	30.45	30.50	-1	455	-0.22%
2018/02/09	4	29.44	0	0.00	29.75	4	474	0.84%
2018/02/08	5	29.81	0	0.00	30.00	5	470	1.06%
2018/02/06	5	29.82	0	0.00	30.00	5	458	1.09%
2018/01/30	0	0.00	1	31.00	31.00	-1	440	-0.23%
2018/01/23	0	0.00	3	31.22	31.35	-3	432	-0.69%
2018/01/22	10	31.39	0	0.00	31.40	10	426	2.35%
2018/01/19	0	0.00	1	31.40	31.50	-1	423	-0.24%
2018/01/18	1	31.50	0	0.00	31.50	1	419	0.24%
2018/01/17	0	0.00	2	31.05	31.50	-2	410	-0.49%
2018/01/12	2	31.10	0	0.00	31.15	2	401	0.50%
2018/01/10	10	31.15	0	0.00	31.25	10	401	2.49%
2018/01/05	0	0.00	0.2	31.10	31.10	-0.2	390	-0.06%
2018/01/04	1	31.00	0	0.00	31.10	1	390	0.26%
2018/01/03	0.2	30.80	0	0.00	30.90	0.2	384	0.05%