長興 (1717)-大昌券商分點個股進出

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
31.45
漲跌
▼0.25
漲幅
-0.79%
成交量
1,077張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:13:30(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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	31.60	0	0.00	31.70	10	3,685	0.27%
2024/05/09	1	31.25	0	0.00	31.25	1	3,671	0.03%
2024/05/08	0	0.00	4	31.55	31.55	-4	3,669	-0.11%
2024/05/07	20	31.65	0	0.00	31.70	20	3,673	0.54%
2024/05/03	2	32.00	1	32.25	31.75	1	3,663	0.03%
2024/05/02	3	31.55	0	0.00	31.90	3	3,651	0.08%
2024/04/30	13	31.63	10.9	31.65	31.70	2.2	3,636	0.06%
2024/04/29	0	0.00	2	31.23	31.50	-2	3,600	-0.06%
2024/04/26	4	30.55	0	0.00	30.55	4	3,562	0.11%
2024/04/22	0	0.00	2	31.03	31.00	-2	3,580	-0.06%
2024/04/19	2	30.58	4	30.45	30.50	-2	3,566	-0.06%
2024/04/18	3	31.15	0	0.00	31.15	3	3,512	0.09%
2024/04/17	0	0.00	1	31.45	31.30	-1	3,506	-0.03%
2024/04/16	10	31.24	3	31.12	31.15	7	3,503	0.20%
2024/04/15	21	32.15	1	32.40	32.25	20	3,465	0.58%
2024/04/12	4	32.00	0	0.00	32.10	4	3,434	0.12%
2024/04/11	2	32.10	0	0.00	32.20	2	3,412	0.06%
2024/04/10	109	33.17	109	33.15	32.75	0	3,393	0.00%	大買/大賣/
2024/04/09	0	0.00	8	32.54	32.60	-8	3,263	-0.25%
2024/04/08	2	31.88	0	0.00	31.90	2	3,232	0.06%
2024/04/03	1	32.10	2	32.15	32.10	-1	3,220	-0.03%
2024/04/02	88	32.77	92	33.08	32.70	-4	3,199	-0.13%
2024/03/29	0	0.00	1	31.45	31.35	-1	2,970	-0.03%
2024/03/28	3	31.60	7	31.47	31.30	-4	2,968	-0.13%
2024/03/27	0	0.00	1	31.60	31.60	-1	2,973	-0.03%
2024/03/25	23	31.07	22	31.87	31.75	1	2,936	0.03%
2024/03/22	3	30.80	10	30.85	31.05	-7	2,830	-0.25%
2024/03/20	2	30.80	0	0.00	30.75	2	2,859	0.07%
2024/03/15	1	30.60	5	31.00	31.00	-4	2,845	-0.14%
2024/03/14	3	31.20	0	0.00	31.10	3	2,814	0.11%
2024/03/12	0	0.00	1	31.95	31.75	-1	2,776	-0.04%
2024/03/11	7	31.89	1	32.25	31.80	6	2,767	0.22%
2024/03/08	4	32.39	8.9	32.55	32.60	-4.9	2,725	-0.18%
2024/03/07	27	32.78	27	33.13	33.05	0	2,615	0.00%
2024/03/06	4	32.44	3	32.45	32.50	1	2,320	0.04%
2024/03/04	5	31.85	0	0.00	31.95	5	2,271	0.22%
2024/03/01	4	31.80	0	0.00	31.95	4	2,245	0.18%
2024/02/29	1	31.90	5	32.10	32.15	-4	2,247	-0.18%
2024/02/27	2	32.00	1	31.65	32.00	1	2,208	0.05%
2024/02/26	10.1	33.24	17	33.28	32.55	-7	2,096	-0.33%
2024/02/23	44	30.84	48	31.64	31.75	-4	1,742	-0.23%
2024/02/22	11	30.30	0	0.00	30.30	11	1,500	0.73%
2024/02/21	42	30.44	43	31.07	30.60	-1	1,477	-0.07%
2024/02/20	16	30.30	19	30.16	30.10	-3	1,288	-0.23%
2024/02/19	3	29.65	4	29.85	29.80	-1	1,234	-0.08%
2024/02/16	0	0.00	1	29.30	29.40	-1	1,246	-0.08%
2024/02/15	0	0.00	1	28.95	28.95	-1	1,277	-0.08%
2024/02/02	0.2	28.75	0	0.00	28.80	0.2	1,253	0.01%
2024/01/31	1	28.55	0	0.00	28.70	1	1,256	0.08%
2024/01/29	0	0.00	2	28.70	28.75	-2	1,267	-0.16%
2024/01/26	0	0.00	1	28.60	28.55	-1	1,269	-0.08%
2024/01/25	0	0.00	1	28.45	28.40	-1	1,263	-0.08%
2024/01/24	2	28.23	0	0.00	28.25	2	1,260	0.16%
2024/01/23	0	0.00	13	28.09	28.10	-13	1,268	-1.02%
2024/01/22	6	27.82	0	0.00	27.85	6	1,267	0.47%
2024/01/19	0	0.00	10	27.85	27.85	-10	1,271	-0.79%
2024/01/18	0	0.00	2	27.83	27.95	-2	1,276	-0.16%
2024/01/17	25	27.53	1	27.65	27.50	24	1,269	1.89%
2024/01/16	6	27.90	0	0.00	27.95	6	1,233	0.49%
2024/01/15	10	28.40	0	0.00	28.25	10	1,205	0.83%
2024/01/10	3	28.45	0	0.00	28.30	3	1,316	0.23%
2024/01/09	1	28.70	1	28.75	28.65	0	1,310	0.00%
2024/01/04	3	29.00	0	0.00	28.95	3	1,326	0.23%
2024/01/03	3	28.93	0	29.00	29.15	3	1,345	0.22%
2023/12/29	0	0.00	5	29.20	29.10	-5	1,330	-0.38%
2023/12/28	0	0.00	7	29.19	29.30	-7	1,343	-0.52%
2023/12/27	0	0.00	1	29.00	28.95	-1	1,331	-0.08%
2023/12/26	0	0.00	4	28.75	28.85	-4	1,318	-0.30%
2023/12/22	10	28.60	0	0.00	28.50	10	1,311	0.76%
2023/12/21	0	0.00	1	28.90	28.90	-1	1,303	-0.08%
2023/12/18	6	29.06	0	0.00	29.00	6	1,436	0.42%
2023/12/15	1	29.20	0	0.00	29.00	1	1,455	0.07%
2023/12/07	3	29.20	0	0.00	29.20	3	1,464	0.20%
2023/12/04	1	29.75	0	0.00	29.65	1	1,488	0.07%
2023/11/21	2	29.78	1	29.75	29.70	1	1,403	0.07%
2023/11/16	0	0.00	6	29.58	29.75	-6	1,360	-0.44%
2023/11/15	1	29.45	12	29.52	29.45	-11	1,335	-0.82%
2023/11/14	3	28.90	6	28.98	29.05	-3	1,298	-0.23%
2023/11/13	0	0.00	1	28.10	28.15	-1	1,268	-0.07%
2023/11/09	1	28.50	0	0.00	28.50	1	1,336	0.07%
2023/11/03	1	28.30	1	28.35	28.30	0	1,381	0.00%
2023/11/01	0	0.00	14	28.15	28.15	-14	1,405	-1.00%
2023/10/31	15	27.81	5.7	27.80	27.80	9.3	1,417	0.66%
2023/10/27	0	0.00	3	28.50	28.40	-3	1,447	-0.21%
2023/10/26	1	27.95	1	28.10	27.95	0	1,463	0.00%
2023/10/25	0	0.00	2	28.35	28.40	-2	1,460	-0.14%
2023/10/20	6	27.55	8	28.01	28.10	-2	1,475	-0.14%
2023/10/19	3	27.92	0	0.00	28.00	3	1,469	0.20%
2023/10/18	4	27.95	4	28.55	28.55	0	1,460	0.00%
2023/10/16	0	0.00	5	28.49	28.70	-5	1,388	-0.36%
2023/10/13	0	0.00	2	28.60	28.60	-2	1,398	-0.14%
2023/10/12	1	28.85	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0	0.00	20	28.83	28.85	-20	1,405	-1.42%
2023/10/06	0	0.00	3	28.43	28.50	-3	1,394	-0.22%
2023/10/05	0	0.00	1	28.25	28.25	-1	1,396	-0.07%
2023/10/04	6	27.88	0	0.00	27.85	6	1,397	0.43%
2023/09/26	2	28.40	0	0.00	28.30	2	1,451	0.14%
2023/09/25	2	28.80	7	29.21	28.55	-5	1,441	-0.35%
2023/09/21	24	28.00	1	28.00	28.20	23	1,382	1.66%
2023/09/20	2	28.33	0	0.00	28.55	2	1,310	0.15%
2023/09/19	2	28.60	0	0.00	28.55	2	1,276	0.16%
2023/09/18	1	28.85	1	28.95	28.95	0	1,264	0.00%
2023/09/15	14	28.89	6	29.16	28.85	8	1,257	0.64%
2023/09/14	0	0.00	11	29.32	29.35	-11	1,242	-0.89%
2023/09/13	17	29.02	0	0.00	29.10	17	1,237	1.37%
2023/09/12	0	0.00	1	28.80	28.95	-1	1,238	-0.08%
2023/09/08	7	28.47	0	0.00	28.55	7	1,223	0.57%
2023/09/04	5	29.30	0	0.00	29.35	5	1,213	0.41%
2023/08/31	1	29.15	0.3	29.10	29.05	0.7	1,239	0.06%
2023/08/30	2	28.90	1	28.95	29.05	1	1,305	0.08%
2023/08/29	0	28.80	5	28.85	28.95	-5	1,414	-0.35%
2023/08/24	1	28.50	0	0.00	28.65	1	1,445	0.07%
2023/08/17	5	28.50	0	0.00	28.80	5	1,511	0.33%
2023/08/16	1	28.40	0	0.00	28.60	1	1,508	0.07%
2023/08/11	1	29.80	0	0.00	29.95	1	1,544	0.06%
2023/08/09	1	30.10	0	0.00	30.15	1	1,521	0.07%
2023/08/02	1	30.85	0	0.00	30.75	1	1,500	0.07%
2023/07/31	1	31.10	0	0.00	31.05	1	1,483	0.07%
2023/07/21	0	0.00	1	31.75	31.45	-1	1,766	-0.06%
2023/07/19	1	31.35	0	0.00	31.25	1	1,839	0.05%
2023/07/17	0	0.00	1	31.95	31.80	-1	1,898	-0.05%
2023/07/14	1	31.45	0	0.00	31.45	1	1,918	0.05%
2023/07/06	6	31.64	0	0.00	31.55	6	2,206	0.27%
2023/07/05	1	32.00	0	0.00	32.00	1	2,206	0.05%
2023/07/04	3	32.10	0	0.00	32.10	3	2,210	0.14%
2023/07/03	0	0.00	2.9	32.34	32.30	-2.9	2,202	-0.13%
2023/06/30	3	32.25	0	0.00	32.30	3	2,204	0.14%
2023/06/29	5	32.55	0	0.00	32.40	5	2,200	0.23%
2023/06/14	0	0.00	11	32.85	32.90	-11	2,235	-0.49%
2023/06/12	3	32.65	0	0.00	32.70	3	2,234	0.13%
2023/06/09	3	32.90	4	33.08	33.00	-1	2,236	-0.04%
2023/06/08	7	33.09	0	0.00	32.95	7	2,240	0.31%
2023/06/07	3	33.30	1	33.55	33.30	2	2,237	0.09%
2023/06/06	3.1	33.31	1	33.50	33.55	2.1	2,223	0.09%
2023/06/05	1	33.30	1	33.90	33.35	0	2,209	0.00%
2023/06/02	1	34.35	8	33.64	34.10	-7	2,151	-0.33%
2023/06/01	0	0.00	1	33.15	33.15	-1	2,040	-0.05%
2023/05/29	0	0.00	1	32.90	32.90	-1	2,006	-0.05%
2023/05/26	3	32.77	0	0.00	32.55	3	2,002	0.15%
2023/05/25	0	0.00	1	33.40	33.25	-1	1,983	-0.05%
2023/05/19	13	33.42	4	33.46	33.30	9	1,902	0.47%
2023/05/17	0	0.00	3	32.55	32.65	-3	1,796	-0.17%
2023/05/12	3	32.07	0	0.00	32.00	3	1,774	0.17%
2023/05/11	3	32.07	0	0.00	31.95	3	1,775	0.17%
2023/05/10	1	32.45	0	0.00	32.40	1	1,772	0.06%
2023/05/09	0	0.00	0.1	32.45	32.60	-0.1	1,773	-0.01%
2023/05/08	1	32.65	5	32.71	32.65	-4	1,768	-0.23%
2023/05/05	0	0.00	1	32.35	32.20	-1	1,763	-0.06%
2023/05/04	1	32.20	0	0.00	32.25	1	1,786	0.06%
2023/05/02	1	32.30	3	32.72	32.70	-2	1,788	-0.11%
2023/04/28	9.3	32.48	1	32.40	32.35	8.3	1,806	0.46%
2023/04/27	7	33.46	7	33.24	32.80	0	1,775	0.00%
2023/04/25	6	32.06	1	31.70	31.70	5	1,515	0.33%
2023/04/24	1	32.40	0	0.00	32.30	1	1,469	0.07%
2023/04/21	6	32.76	1	32.20	32.20	5	1,443	0.35%
2023/04/20	4	33.40	2	33.35	33.30	2	1,400	0.14%
2023/04/19	5	33.65	1	33.75	33.75	4	1,393	0.29%
2023/04/18	2	34.03	2	34.33	33.80	0.1	1,361	0.00%
2023/04/17	5	34.08	9	33.78	34.60	-4	1,277	-0.31%
2023/04/14	1	32.05	0	0.00	32.15	1	1,055	0.09%
2023/04/10	2	32.35	0	0.00	32.20	2	1,047	0.19%
2023/03/30	1	31.20	0	0.00	31.20	1	1,082	0.09%
2023/03/28	0	0.00	5	32.35	32.45	-5	1,127	-0.44%
2023/03/20	0	0.00	2	31.90	31.65	-2	1,225	-0.16%
2023/03/16	2	31.35	0	0.00	31.35	2	1,227	0.16%
2023/03/15	0	0.00	0.9	31.60	31.60	-0.9	1,238	-0.07%
2023/03/14	0	31.80	0	0.00	31.60	0	1,291	0.00%
2023/03/07	4	32.65	0	0.00	32.90	4	1,402	0.29%
2023/03/03	0	0.00	1	32.25	32.40	-1	1,417	-0.07%
2023/03/02	1	32.05	0	0.00	32.15	1	1,448	0.07%
2023/03/01	0.1	32.05	0	0.00	32.05	0.1	1,455	0.00%
2023/02/21	0	0.00	1	32.40	32.45	-1	1,453	-0.07%
2023/02/15	1	32.30	0	0.00	31.90	1	1,513	0.07%
2023/02/08	0	0.00	1	32.95	32.95	-1	1,526	-0.07%
2023/02/03	0	0.00	1	33.05	33.05	-1	1,511	-0.07%
2023/02/02	1	32.85	0	0.00	32.95	1	1,501	0.07%
2023/01/31	0	0.00	2	32.65	32.45	-2	1,483	-0.13%
2023/01/06	0	0.00	0.5	31.60	31.60	-0.5	1,532	-0.04%
2023/01/05	0	0.00	2	31.68	31.55	-2	1,552	-0.13%
2023/01/04	0.1	31.35	1	31.40	31.50	-0.9	1,570	-0.06%
2023/01/03	0.1	31.10	0	0.00	31.20	0.1	1,613	0.01%
2022/12/30	0	0.00	2	31.50	31.25	-2	1,632	-0.12%
2022/12/27	0	0.00	1	31.80	31.75	-1	1,657	-0.06%
2022/12/15	0	0.00	1	32.10	31.70	-1	1,689	-0.06%
2022/12/14	0	0.00	1	32.05	31.65	-1	1,808	-0.06%
2022/12/12	0	0.00	1	31.70	31.75	-1	1,808	-0.05%
2022/12/09	3	31.62	0	0.00	31.55	3	1,808	0.17%
2022/12/05	3	32.28	0	0.00	32.00	3	1,855	0.16%
2022/12/02	0.1	33.10	0	0.00	33.10	0.1	1,797	0.00%
2022/12/01	0	0.00	2	33.98	33.60	-2	1,804	-0.11%
2022/11/28	0.1	32.20	1	32.35	32.55	-1	1,773	-0.05%
2022/11/24	0	0.00	1	32.55	32.65	-1	1,779	-0.06%
2022/11/23	0	0.00	1.4	32.14	32.05	-1.4	1,760	-0.08%
2022/11/21	0	0.00	5	32.00	31.90	-5	1,765	-0.28%
2022/11/16	0	0.00	10	31.60	31.50	-10	1,805	-0.55%
2022/11/14	0	0.00	4	31.48	31.35	-4	1,829	-0.22%
2022/11/11	0	0.00	3	31.47	31.50	-3	1,822	-0.16%
2022/11/10	0.2	30.75	0	0.00	30.70	0.2	1,803	0.01%
2022/11/09	0	0.00	9	30.95	30.90	-9	1,812	-0.50%
2022/11/07	0.5	30.50	0	0.00	30.70	0.5	1,829	0.03%
2022/11/03	0.1	30.10	0	0.00	30.00	0.1	1,856	0.01%
2022/11/02	0	0.00	1	30.35	30.25	-1	1,884	-0.05%
2022/10/31	0	0.00	28	30.10	29.90	-28	1,950	-1.44%
2022/10/27	0	0.00	1.9	30.85	30.85	-1.9	2,030	-0.09%
2022/10/26	0	0.00	2	30.40	30.50	-2	2,138	-0.09%
2022/10/21	9	30.34	0	0.00	29.85	9	2,298	0.39%
2022/10/20	0.1	29.90	8	31.00	31.05	-8	2,302	-0.35%
2022/10/18	0.1	30.75	1	30.15	30.85	-0.9	2,307	-0.04%
2022/10/17	0	0.00	0.5	29.95	29.85	-0.5	2,305	-0.02%
2022/10/14	0.1	30.00	0	0.00	29.85	0.1	2,338	0.00%
2022/10/13	3.8	30.42	0	0.00	29.90	3.8	2,323	0.16%
2022/10/12	0	0.00	28	30.56	31.20	-28	2,319	-1.21%
2022/09/28	13	30.71	0	0.00	30.30	13	2,302	0.56%
2022/09/27	4	31.50	0	0.00	31.40	4	2,310	0.17%
2022/09/23	3	32.50	0	0.00	32.20	3	2,336	0.13%
2022/09/15	0	0.00	1	34.45	34.15	-1	2,401	-0.04%
2022/09/14	1	34.45	14	34.00	34.40	-13	2,456	-0.53%
2022/09/13	1	34.30	38	34.31	34.55	-37	2,477	-1.49%
2022/09/12	1	33.95	12	33.67	34.05	-11	2,433	-0.45%
2022/09/08	1	31.75	1	31.90	32.15	0	2,345	0.00%
2022/09/06	0.3	32.50	0	0.00	32.35	0.3	2,364	0.01%
2022/09/02	0	0.00	1	33.30	32.90	-1	2,404	-0.04%
2022/09/01	1	33.30	0	0.00	33.25	1	2,405	0.04%
2022/08/31	35	34.00	40	33.62	33.90	-5	2,394	-0.21%
2022/08/29	0	0.00	2	32.91	32.85	-2	2,325	-0.09%
2022/08/25	0	0.00	1	32.95	33.10	-1	2,330	-0.04%
2022/08/23	3	32.90	1	33.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	4	33.15	33.15	-4	2,394	-0.17%
2022/08/18	0	0.00	3	32.70	32.75	-3	2,400	-0.12%
2022/08/17	1	32.85	1	33.00	33.00	0	2,416	0.00%
2022/08/10	0	0.00	10	31.90	32.20	-10	2,506	-0.40%
2022/08/08	10	31.30	0	0.00	31.55	10	2,539	0.39%
2022/08/05	0	0.00	3	31.50	31.45	-3	2,564	-0.12%
2022/08/04	14	31.19	0	0.00	31.10	14	2,676	0.52%
2022/08/03	4	31.55	0	0.00	31.55	4	2,734	0.15%
2022/08/01	0	0.00	2	32.00	32.15	-2	2,959	-0.07%
2022/07/28	1	32.00	3	32.30	32.30	-2	3,184	-0.06%
2022/07/27	3	33.35	0	0.00	33.30	3	3,485	0.09%
2022/07/26	2	33.25	0	0.00	33.35	2	3,887	0.05%
2022/07/22	1	33.85	0	0.00	34.00	1	4,442	0.02%
2022/07/20	2	33.88	2	34.00	33.65	0	5,300	0.00%
2022/07/19	0	0.00	4	33.61	33.55	-4	7,249	-0.06%
2022/07/18	2	32.98	0	0.00	33.20	2	7,719	0.03%
2022/07/15	1	32.25	0	0.00	32.60	1	7,741	0.01%
2022/07/08	13	32.77	0	0.00	32.70	13	9,235	0.14%
2022/07/06	5	32.56	0	0.00	32.50	5	9,367	0.05%
2022/07/05	0	0.00	2	33.00	32.95	-2	9,618	-0.02%
2022/07/04	0	0.00	1	32.30	32.25	-1	9,662	-0.01%
2022/07/01	3	32.28	2	33.00	32.15	1	9,716	0.01%
2022/06/23	1	31.90	10	32.25	32.00	-9	9,845	-0.09%
2022/06/22	11	31.74	1	31.65	31.60	10	9,861	0.10%
2022/06/20	0	0.00	2	32.50	32.50	-2	9,776	-0.02%
2022/06/14	0	0.00	11	34.05	34.05	-11	9,741	-0.11%
2022/06/13	0	0.00	1	34.25	34.35	-1	9,752	-0.01%
2022/06/09	1	35.55	0	0.00	35.70	1	9,786	0.01%
2022/06/08	2	35.75	0	0.00	35.55	2	9,781	0.02%
2022/06/06	0	0.00	1	35.35	35.40	-1	9,782	-0.01%
2022/06/02	1	35.35	0	0.00	35.30	1	9,816	0.01%
2022/06/01	1	35.30	1	35.45	35.20	0	9,860	0.00%
2022/05/31	1	35.50	1	35.65	35.30	0	9,855	0.00%
2022/05/30	1	35.55	10	35.50	35.30	-9	9,839	-0.09%
2022/05/24	0	0.00	20	34.45	34.40	-20	9,869	-0.20%
2022/05/23	1	34.85	0	0.00	34.85	1	9,846	0.01%
2022/05/20	20	34.85	0	0.00	34.75	20	9,862	0.20%
2022/05/17	0	0.00	3	34.50	34.50	-3	9,817	-0.03%
2022/05/16	0	0.00	1	34.40	34.20	-1	9,829	-0.01%
2022/05/13	1	33.85	2	33.80	33.80	-1	9,815	-0.01%
2022/05/12	3	33.92	54	33.58	33.30	-51	9,833	-0.52%
2022/05/11	1	34.80	11	34.80	34.80	-10	9,794	-0.10%
2022/05/10	20	35.03	42	35.10	35.20	-22	9,887	-0.22%
2022/05/09	51	36.34	6	36.58	35.85	45	9,916	0.45%
2022/05/06	0	0.00	1	37.00	37.00	-1	9,878	-0.01%
2022/05/05	21	37.71	20	37.20	37.15	1	9,778	0.01%
2022/05/04	12	37.40	19	37.41	37.45	-7	9,699	-0.07%
2022/05/03	91	38.74	37	38.96	38.30	54	9,437	0.57%
2022/04/29	7	38.32	9	38.13	38.00	-2	9,039	-0.02%
2022/04/28	52	38.10	35	38.52	37.80	17	8,910	0.19%
2022/04/27	31	36.75	39	37.42	37.90	-8	8,463	-0.09%
2022/04/26	50	38.79	28	38.37	37.45	22	8,162	0.27%
2022/04/25	162	41.83	125	41.80	39.40	37	7,560	0.49%	大買/大賣/
2022/04/22	1	39.00	30	40.17	40.45	-29	5,563	-0.52%
2022/04/21	2	37.05	0	0.00	36.80	2	5,109	0.04%
2022/04/20	2	37.00	2	37.50	37.00	0	5,109	0.00%
2022/04/19	15	37.88	3	37.65	37.10	12	5,200	0.23%
2022/04/18	29	37.76	25	37.85	37.05	4	5,156	0.08%
2022/04/15	43	38.61	36	38.54	37.50	7	5,031	0.14%
2022/04/14	39	39.17	72	38.59	39.40	-33	4,863	-0.68%
2022/04/13	0	0.00	1	37.30	37.10	-1	4,329	-0.02%
2022/04/12	6	37.34	6	37.68	37.30	0	4,532	0.00%
2022/04/11	4	37.65	24	37.60	37.55	-20	4,599	-0.43%
2022/04/08	3	36.63	48	36.59	36.75	-45	4,596	-0.98%
2022/04/07	46	36.28	2	36.20	36.05	44	5,033	0.87%
2022/04/06	3	37.15	3	37.33	37.10	0	5,589	0.00%
2022/04/01	6	36.78	1	36.45	36.55	5	5,463	0.09%
2022/03/31	1	36.65	0	0.00	36.35	1	5,389	0.02%
2022/03/30	2	36.60	1	36.80	36.60	1	5,405	0.02%
2022/03/29	1	36.60	31	36.60	36.60	-30	5,414	-0.55%
2022/03/28	2	36.40	0	0.00	36.60	2	5,425	0.04%
2022/03/25	1	36.85	4	37.00	36.85	-3	5,428	-0.06%
2022/03/24	0	0.00	2	37.00	36.95	-2	5,382	-0.04%
2022/03/23	0	0.00	10	37.05	36.75	-10	5,372	-0.19%
2022/03/22	0	0.00	3	36.68	36.75	-3	5,353	-0.06%
2022/03/21	0	0.00	1	36.50	36.40	-1	5,329	-0.02%
2022/03/18	2	36.20	10	36.25	36.30	-8	5,327	-0.15%
2022/03/16	10	35.55	0	0.00	35.45	10	5,289	0.19%
2022/03/14	10	36.35	0	0.00	36.05	10	5,281	0.19%
2022/03/11	2	36.40	0	0.00	36.30	2	5,256	0.04%
2022/03/10	1	36.30	3	36.47	36.75	-2	5,255	-0.04%
2022/03/09	1	35.85	0	0.00	35.70	1	5,241	0.02%
2022/03/08	1	35.95	1	35.70	35.60	0	5,241	0.00%
2022/03/07	3	36.02	0	0.00	35.90	3	5,209	0.06%
2022/03/04	0	0.00	6	37.02	36.90	-6	5,177	-0.12%
2022/03/03	0	0.00	3	37.17	37.30	-3	5,200	-0.06%
2022/03/01	0	0.00	2	36.85	36.90	-2	5,232	-0.04%
2022/02/25	0	0.00	1	36.35	36.10	-1	5,241	-0.02%
2022/02/21	0	0.00	20	37.60	37.50	-20	5,262	-0.38%
2022/02/18	2	37.38	0	0.00	37.30	2	5,330	0.04%
2022/02/16	1	36.95	16	37.17	37.20	-15	5,461	-0.27%
2022/02/15	1	36.80	0	0.00	36.80	1	5,516	0.02%
2022/02/14	2	36.50	0	0.00	36.80	2	5,640	0.04%
2022/02/11	21	37.10	11	37.10	37.05	10	5,876	0.17%
2022/02/10	14	37.66	0	0.00	37.50	14	6,285	0.22%
2022/01/26	0	0.00	1	36.40	36.45	-1	6,797	-0.01%
2022/01/25	10	36.60	1	36.50	36.40	9	6,837	0.13%
2022/01/24	7	36.84	1	36.95	36.85	6	6,849	0.09%
2022/01/21	7	37.51	51	37.65	37.35	-44	6,956	-0.63%
2022/01/20	1	38.10	1	38.10	38.10	0	6,971	0.00%
2022/01/19	52	37.96	58	37.64	37.70	-6	7,020	-0.09%
2022/01/18	7	38.01	1	38.50	37.90	6	7,211	0.08%
2022/01/14	1	38.15	2	38.65	38.30	-1	7,221	-0.01%
2022/01/13	5	39.05	0	0.00	39.00	5	7,230	0.07%
2022/01/12	12	39.38	30	39.73	39.70	-18	7,212	-0.25%
2022/01/11	8	38.45	3	38.75	38.80	5	7,209	0.07%
2022/01/10	21	39.33	14	39.87	39.35	7	7,340	0.10%
2022/01/07	30	40.05	53	40.90	39.45	-23	7,249	-0.32%
2022/01/06	32	40.39	2	40.15	40.15	30	7,005	0.43%
2022/01/05	57	40.96	34	40.93	40.30	23	6,914	0.33%
2022/01/04	12	40.01	17	40.49	40.55	-5	6,715	-0.07%
2022/01/03	11	39.66	4	40.35	40.30	7	6,525	0.11%
2021/12/30	20	40.25	38	40.24	40.50	-18	6,279	-0.29%
2021/12/29	20	39.76	21	39.78	40.55	-1	5,802	-0.02%
2021/12/28	1	37.35	3	37.33	37.35	-2	5,204	-0.04%
2021/12/27	10	37.25	0	0.00	37.25	10	5,213	0.19%
2021/12/24	8	37.21	0	0.00	37.15	8	5,269	0.15%
2021/12/23	0	0.00	21	37.09	37.05	-21	5,283	-0.40%
2021/12/22	10	36.85	0	0.00	36.85	10	5,318	0.19%
2021/12/17	3	36.30	1	36.30	36.55	2	5,422	0.04%
2021/12/16	0	0.00	1	36.20	36.25	-1	5,437	-0.02%
2021/12/15	0	0.00	1	36.15	36.30	-1	5,516	-0.02%
2021/12/14	0	0.00	1	36.25	36.20	-1	5,657	-0.02%
2021/12/09	24	36.61	2.1	36.99	36.60	21.9	6,561	0.33%
2021/12/03	0.1	36.50	3	36.37	36.45	-2.9	6,912	-0.04%
2021/12/02	2	36.10	0	0.00	36.15	2	6,918	0.03%
2021/12/01	0	0.00	9	36.07	36.25	-9	6,911	-0.13%
2021/11/30	1	36.20	0	0.00	36.05	1	6,912	0.01%
2021/11/26	4	36.53	0	0.00	36.50	4	6,861	0.06%
2021/11/25	3	36.85	0	0.00	36.80	3	6,827	0.04%
2021/11/24	2	37.15	3	36.95	36.95	-1	6,819	-0.01%
2021/11/23	8	36.66	11	36.69	36.50	-3	6,805	-0.04%
2021/11/22	1	36.70	1	36.70	36.70	0	6,782	0.00%
2021/11/19	6	37.07	8	37.00	36.95	-2	6,748	-0.03%
2021/11/18	0	0.00	2	37.20	37.15	-2	6,741	-0.03%
2021/11/17	4	37.04	5	37.05	37.05	-1	6,718	-0.01%
2021/11/16	5	37.25	1	37.50	37.20	4	6,654	0.06%
2021/11/12	4	38.10	1	38.40	37.90	3	6,544	0.05%
2021/11/11	8	38.26	9	38.59	38.00	-1	6,495	-0.02%
2021/11/10	12	38.82	22	38.95	38.60	-10	6,392	-0.16%
2021/11/09	18	38.96	10	38.63	39.30	8	6,157	0.13%
2021/11/08	11	37.81	5	37.71	37.65	6	5,693	0.11%
2021/11/05	38	38.75	42	38.69	38.25	-4	5,568	-0.07%
2021/11/04	9	37.18	2	37.10	37.10	7	4,944	0.14%
2021/11/02	1	36.80	1	36.40	36.35	0	4,893	0.00%
2021/11/01	3	36.77	0	0.00	36.60	3	4,862	0.06%
2021/10/29	1	37.45	3	37.30	36.80	-2	4,802	-0.04%
2021/10/27	3	36.73	1	36.85	36.80	2	4,625	0.04%
2021/10/26	4	37.41	5	37.64	37.30	-1	4,573	-0.02%
2021/10/25	5	36.65	0	0.00	36.65	5	4,349	0.11%
2021/10/22	0	0.00	5	36.25	36.20	-5	4,385	-0.11%
2021/10/21	2	37.38	12	37.00	36.60	-10	4,386	-0.23%
2021/10/20	2	37.60	0	0.00	37.50	2	4,448	0.04%
2021/10/19	16	37.88	1	37.90	37.55	15	4,496	0.33%
2021/10/18	11	37.84	7	37.64	37.55	4	4,388	0.09%
2021/10/15	0	0.00	31	36.43	36.65	-31	4,222	-0.73%
2021/10/14	7	35.76	5	36.44	35.80	2	4,242	0.05%
2021/10/13	32	35.87	3	35.97	35.50	29	4,267	0.68%
2021/10/12	4	35.85	0	0.00	35.65	4	4,307	0.09%
2021/10/08	2	36.38	1	36.25	36.30	1	4,480	0.02%
2021/10/06	0	0.00	2	36.05	36.05	-2	4,844	-0.04%
2021/10/05	5	35.40	0	0.00	35.95	5	4,993	0.10%
2021/10/04	2	35.60	2	36.40	35.60	0	5,044	0.00%
2021/10/01	4	36.30	0	0.00	36.35	4	5,064	0.08%
2021/09/29	8	37.40	4	37.35	37.40	4	5,070	0.08%
2021/09/28	6	38.42	0	0.00	38.40	6	5,081	0.12%
2021/09/27	1	38.65	5	38.65	39.05	-4	5,171	-0.08%
2021/09/24	0	0.00	7	38.60	38.30	-7	5,240	-0.13%
2021/09/23	1	38.30	3	38.48	38.25	-2	5,235	-0.04%
2021/09/22	4	37.90	14	37.90	37.90	-10	5,259	-0.19%
2021/09/17	1	38.65	0	0.00	38.65	1	5,216	0.02%
2021/09/16	0	0.00	54.4	38.88	39.80	-54.4	5,160	-1.05%
2021/09/15	8	39.53	5	39.60	38.85	3	5,037	0.06%
2021/09/14	15	39.50	23	39.82	39.30	-8	4,911	-0.16%
2021/09/13	67	38.53	22	38.95	38.85	45	4,419	1.02%
2021/09/10	7	37.50	43	37.69	38.10	-36	4,348	-0.83%
2021/09/09	25	36.32	20	36.60	36.95	5	4,228	0.12%
2021/09/07	20	36.35	49	36.80	37.00	-29	4,275	-0.68%
2021/09/06	11	36.59	13	36.97	36.45	-2	4,356	-0.05%
2021/09/03	1	36.90	43	37.00	36.90	-42	4,468	-0.94%
2021/09/02	10	36.55	0	0.00	36.50	10	4,624	0.22%
2021/09/01	4	37.00	0	0.00	37.00	4	4,986	0.08%
2021/08/30	4	36.80	0	0.00	36.80	4	5,372	0.07%
2021/08/27	3	36.63	0	0.00	36.60	3	5,547	0.05%
2021/08/26	74	36.53	0	0.00	36.50	74	5,786	1.28%
2021/08/25	1	36.40	3	36.60	36.55	-2	5,970	-0.03%
2021/08/24	1	36.15	0	0.00	36.20	1	6,093	0.02%
2021/08/20	2	34.90	0	0.00	35.00	2	6,302	0.03%
2021/08/19	0	0.00	1	35.80	35.40	-1	6,407	-0.02%
2021/08/18	1	35.20	11	36.11	36.20	-10	6,524	-0.15%
2021/08/17	10	35.50	22	35.81	35.35	-12	6,722	-0.18%
2021/08/16	12	35.13	0	0.00	35.05	12	7,058	0.17%
2021/08/13	0	0.00	1	35.80	35.80	-1	7,418	-0.01%
2021/08/12	30	36.35	0	0.00	36.35	30	7,688	0.39%
2021/08/11	22	36.47	4	36.35	36.40	18	8,155	0.22%
2021/08/10	90	37.13	1	36.85	36.75	89	8,130	1.09%
2021/08/05	20	38.30	10	38.25	38.20	10	8,488	0.12%
2021/08/04	2	38.55	0	0.00	38.60	2	8,742	0.02%
2021/08/03	1	38.90	0	0.00	38.55	1	9,043	0.01%
2021/07/29	0	0.00	22	38.39	38.70	-22	9,396	-0.23%
2021/07/28	18	37.95	11	38.49	38.25	7	9,677	0.07%
2021/07/27	7	39.50	0	0.00	39.20	7	9,954	0.07%
2021/07/26	6	40.87	0	0.00	40.50	6	10,278	0.06%
2021/07/23	5	41.14	2	41.50	41.25	3	10,812	0.03%
2021/07/22	0	0.00	9	40.96	41.00	-9	11,246	-0.08%
2021/07/21	5	40.29	1	40.20	40.25	4	11,639	0.03%
2021/07/20	2	41.55	21	41.18	41.05	-19	11,724	-0.16%
2021/07/19	7	41.69	22	41.79	41.85	-15	11,757	-0.13%
2021/07/16	4	42.24	11	42.34	42.25	-7	11,989	-0.06%
2021/07/15	34	43.29	10	42.40	42.50	24	12,058	0.20%
2021/07/14	39	42.27	18.2	42.50	43.00	20.8	12,171	0.17%
2021/07/13	7	41.81	16	42.05	41.45	-9	12,287	-0.07%
2021/07/12	18	41.62	16.3	41.71	41.60	1.7	12,409	0.01%
2021/07/09	3	40.95	3	41.43	41.00	0	12,451	0.00%
2021/07/08	2	41.13	15	41.20	41.30	-13	12,446	-0.10%
2021/07/07	17	41.06	11	41.03	41.00	6	12,480	0.05%
2021/07/06	5	41.24	19	41.28	41.40	-14	12,561	-0.11%
2021/07/05	1	40.90	2	41.20	41.05	-1	12,640	-0.01%
2021/07/02	15	41.23	4.3	41.39	40.75	10.8	12,634	0.09%
2021/07/01	3	41.08	4	41.05	40.45	-1	12,585	-0.01%
2021/06/30	4	40.39	5	40.61	40.50	-1	12,575	-0.01%
2021/06/29	5	40.10	4	40.21	40.05	1	12,571	0.01%
2021/06/28	3	40.33	12	40.52	40.40	-9	12,561	-0.07%
2021/06/25	2	40.68	11	40.97	40.50	-9	12,563	-0.07%
2021/06/24	9	40.55	95	40.40	40.70	-86	12,537	-0.69%
2021/06/23	4	39.46	2	39.35	39.65	2	12,521	0.02%
2021/06/22	2	38.85	1	39.45	38.90	1	12,490	0.01%
2021/06/21	9	39.06	6	39.00	38.80	3	12,473	0.02%
2021/06/18	1	39.85	2	39.85	40.00	-1	12,412	-0.01%
2021/06/17	2	39.85	37	40.08	40.10	-35	12,439	-0.28%
2021/06/16	7	40.09	1	39.90	39.90	6	12,472	0.05%
2021/06/15	20	40.61	1	40.85	40.25	19	12,401	0.15%
2021/06/11	15	41.04	13	40.54	40.50	2	12,351	0.02%
2021/06/10	4	41.29	27	41.16	41.05	-23	12,266	-0.19%
2021/06/09	12	41.64	7.3	41.79	41.85	4.8	12,136	0.04%
2021/06/08	21	41.61	14	41.23	41.10	7	11,819	0.06%
2021/06/07	7	41.15	13	41.59	41.70	-6	11,738	-0.05%
2021/06/04	8	41.14	1	42.05	41.10	7	11,522	0.06%
2021/06/03	5	40.90	17.1	41.18	41.85	-12.1	11,368	-0.11%
2021/06/02	11	40.80	10	41.06	40.40	1	11,158	0.01%
2021/06/01	8	41.11	2	40.98	41.30	6	10,980	0.05%
2021/05/31	6	40.81	2	41.00	40.50	4	10,899	0.04%
2021/05/28	2	40.08	0	0.00	40.20	2	10,819	0.02%
2021/05/27	2	40.20	2	40.40	40.00	0	10,778	0.00%
2021/05/26	27	40.23	2	40.53	40.55	25	10,851	0.23%
2021/05/25	11	40.40	28	40.76	39.95	-17	10,734	-0.16%
2021/05/24	20	40.91	39	41.33	40.75	-19	10,541	-0.18%
2021/05/21	35	40.42	18	40.30	40.00	17	10,210	0.17%
2021/05/20	10	39.17	2	38.80	38.95	8	9,842	0.08%
2021/05/19	155	40.01	26.2	39.28	39.20	128.9	9,581	1.34%	大買/鉅額交易
2021/05/18	2	36.68	15	36.70	36.70	-13	9,141	-0.14%
2021/05/17	8	33.94	9	33.66	33.40	-1	9,164	-0.01%
2021/05/14	8	35.45	2	35.90	35.30	6	9,011	0.07%
2021/05/13	13	34.55	0	0.00	35.40	13	8,895	0.15%
2021/05/12	25	37.34	17	38.51	36.20	8	8,736	0.09%
2021/05/11	20	39.91	7	38.43	38.30	13	8,460	0.15%
2021/05/10	2	41.85	13.8	41.03	40.90	-11.8	8,190	-0.14%
2021/05/07	12	40.73	6	40.88	41.10	6	8,110	0.07%
2021/05/06	14	40.78	9.1	40.64	40.50	5	8,015	0.06%
2021/05/05	3	42.25	1	41.00	40.75	2	7,891	0.03%
2021/05/04	17	40.06	10	40.55	39.85	7	7,635	0.09%
2021/05/03	38	43.67	8	43.19	43.00	30	7,359	0.41%
2021/04/29	26	45.73	18.8	45.68	45.80	7.3	7,030	0.10%
2021/04/28	37	44.40	52.7	43.44	43.55	-15.7	6,406	-0.25%
2021/04/27	6	41.02	10.8	41.78	43.30	-4.8	5,978	-0.08%
2021/04/26	12	40.32	0	0.00	40.35	12	5,595	0.21%
2021/04/23	3	39.23	29	39.38	39.05	-26	5,497	-0.47%
2021/04/22	23	39.47	28	39.95	38.55	-5	5,533	-0.09%
2021/04/21	2	39.90	2	40.58	40.45	0	5,280	0.00%
2021/04/20	49	40.74	1	40.35	39.90	48	5,180	0.93%
2021/04/19	9	41.14	21	41.00	40.70	-12	4,958	-0.24%
2021/04/16	11	38.57	20	38.76	39.70	-9	4,709	-0.19%
2021/04/15	4	38.63	14.7	38.55	38.45	-10.7	4,509	-0.24%
2021/04/13	2	37.35	0	0.00	37.25	2	4,579	0.04%
2021/04/12	5	37.60	0	0.00	37.45	5	4,600	0.11%
2021/04/09	0	0.00	16	37.15	37.60	-16	4,573	-0.35%
2021/04/08	0	0.00	35	37.00	37.00	-35	4,469	-0.78%
2021/04/01	1	36.30	6	36.21	36.25	-5	4,487	-0.11%
2021/03/31	0	0.00	7	36.06	35.95	-7	4,562	-0.15%
2021/03/30	2	35.70	7	36.00	35.95	-5	4,958	-0.10%
2021/03/26	1	36.20	10	36.20	36.20	-9	5,178	-0.17%
2021/03/25	2	36.08	5	35.75	35.70	-3	5,165	-0.06%
2021/03/24	2	35.80	0	0.00	35.90	2	5,159	0.04%
2021/03/23	4	35.58	13	35.69	35.75	-9	5,165	-0.17%
2021/03/22	0	0.00	2	35.85	35.90	-2	5,179	-0.04%
2021/03/19	6	34.93	0	0.00	34.85	6	5,170	0.12%
2021/03/16	1	35.40	0	0.00	35.45	1	5,185	0.02%
2021/03/15	7	35.46	3	35.60	35.65	4	5,187	0.08%
2021/03/11	0	0.00	16	35.52	35.70	-16	5,334	-0.30%
2021/03/08	0	0.00	8	34.85	34.90	-8	5,558	-0.14%
2021/03/05	2	34.95	0	0.00	34.95	2	5,564	0.04%
2021/03/04	1	35.35	0	0.00	35.50	1	5,604	0.02%
2021/03/02	18	36.13	3	35.55	35.60	15	5,648	0.27%
2021/02/26	8	36.20	4	36.00	36.00	4	5,663	0.07%
2021/02/23	0	0.00	10	35.35	35.35	-10	5,566	-0.18%
2021/02/19	3	35.57	1	35.25	35.20	2	5,648	0.04%
2021/02/18	0	0.00	1	35.15	34.95	-1	5,675	-0.02%
2021/02/17	0	0.00	3	34.33	34.30	-3	5,635	-0.05%
2021/02/05	2	33.65	0	0.00	33.65	2	5,607	0.04%
2021/02/04	0.2	33.65	0	0.00	33.60	0.2	5,643	0.00%
2021/02/03	4	33.73	0	0.00	33.60	4	5,717	0.07%
2021/02/02	3	34.05	160	34.10	33.90	-157	5,737	-2.74%	大賣/鉅額交易
2021/02/01	0	0.00	15	34.11	34.05	-15	5,755	-0.26%
2021/01/29	2	33.40	0	0.00	33.25	2	5,739	0.03%
2021/01/28	0	0.00	16	33.77	33.95	-16	5,741	-0.28%
2021/01/27	85	34.40	0	0.00	34.25	85	5,888	1.44%
2021/01/26	5	33.90	0	0.00	34.20	5	5,892	0.08%
2021/01/25	32	34.43	1	34.50	34.45	31	5,882	0.53%
2021/01/22	76	33.28	1	33.45	33.70	75	5,851	1.28%
2021/01/21	1	33.50	0	0.00	33.40	1	5,847	0.02%
2021/01/20	2	33.65	0	0.00	33.60	2	5,863	0.03%
2021/01/19	1.2	34.43	0	0.00	34.50	1.2	5,788	0.02%
2021/01/18	0	0.00	33	34.65	34.90	-33	5,752	-0.57%
2021/01/15	12	35.38	11	35.53	35.15	1	5,701	0.02%
2021/01/14	1	36.40	0	0.00	36.25	1	5,586	0.02%
2021/01/13	2	36.68	50	36.35	36.30	-48	5,553	-0.86%
2021/01/12	11	36.32	2	36.45	36.25	9	5,518	0.16%
2021/01/11	18	37.21	20	38.00	37.25	-2	5,427	-0.04%
2021/01/08	24	38.06	23	37.93	37.90	1	5,352	0.02%
2021/01/07	17	38.06	10	38.17	38.15	7	5,277	0.13%
2021/01/06	29	37.61	25	37.93	37.15	4	5,139	0.08%
2021/01/05	3	37.40	12	37.13	37.80	-9	4,996	-0.18%
2021/01/04	25	37.08	5	37.00	37.20	20	4,904	0.41%
2020/12/31	3	36.65	12	36.65	36.55	-9	4,825	-0.19%
2020/12/30	3	36.55	1	36.45	37.10	2	4,785	0.04%
2020/12/29	4	36.75	6	36.67	36.55	-2	4,728	-0.04%
2020/12/28	28	37.15	1	37.40	37.20	27	4,669	0.58%
2020/12/25	10	38.00	12	37.83	37.70	-2	4,564	-0.04%
2020/12/24	21	38.14	67	38.28	38.05	-46	4,446	-1.03%
2020/12/23	0	0.00	50	37.00	36.90	-50	4,039	-1.24%
2020/12/22	17	36.46	27	36.93	36.25	-10	4,013	-0.25%
2020/12/21	1	35.90	0	0.00	36.10	1	3,927	0.03%
2020/12/18	1	35.60	5	35.86	35.80	-4	3,972	-0.10%
2020/12/16	0	0.00	1	35.60	35.75	-1	4,272	-0.02%
2020/12/15	1	35.30	9	35.61	35.35	-8	4,342	-0.18%
2020/12/14	0	0.00	1	35.95	35.65	-1	4,326	-0.02%
2020/12/11	4	35.23	8	35.38	35.40	-4	4,345	-0.09%
2020/12/10	1	35.60	4	36.06	35.85	-3	4,496	-0.07%
2020/12/09	2	35.65	13	35.57	35.75	-11	4,555	-0.24%
2020/12/08	1	35.90	0	0.00	35.70	1	4,620	0.02%
2020/12/07	10	36.34	0	0.00	36.35	10	4,609	0.22%
2020/12/04	6	35.87	10	35.86	36.10	-4	4,518	-0.09%
2020/12/03	3	35.47	6	35.60	35.20	-3	4,442	-0.07%
2020/12/02	3	34.62	6	34.55	34.65	-3	4,524	-0.07%
2020/12/01	3	34.50	6	34.40	34.90	-3	4,547	-0.07%
2020/11/30	14	35.14	0	0.00	34.80	14	4,538	0.31%
2020/11/27	13	35.47	4	35.71	35.60	9	4,547	0.20%
2020/11/26	3.3	35.35	0	0.00	35.50	3.3	4,467	0.07%
2020/11/25	2	35.15	3	35.30	35.20	-1	4,507	-0.02%
2020/11/24	7	35.19	2	35.38	35.10	5	4,546	0.11%
2020/11/23	5	34.86	1	34.90	34.90	4	4,552	0.09%
2020/11/19	0	0.00	3	34.35	34.60	-3	4,714	-0.06%
2020/11/18	8	34.99	2	35.45	34.30	6	5,006	0.12%
2020/11/13	2	33.85	6	34.24	34.10	-4	5,212	-0.08%
2020/11/12	6	34.12	11	33.87	33.80	-5	5,286	-0.09%
2020/11/11	17	34.88	5	34.75	34.80	12	5,312	0.23%
2020/11/10	4	33.90	13	34.41	34.00	-9	5,374	-0.17%
2020/11/09	4	34.33	0	0.00	34.20	4	5,495	0.07%
2020/11/06	1	34.45	3	34.15	34.20	-2	5,615	-0.04%
2020/11/05	0	0.00	20	34.43	34.45	-20	5,810	-0.34%
2020/11/04	4	34.75	2	34.35	34.45	2	6,054	0.03%
2020/11/02	3	33.55	3	33.35	33.40	0	7,248	0.00%
2020/10/30	2	33.45	10	33.40	33.65	-8	8,060	-0.10%
2020/10/29	0	0.00	1	32.75	33.50	-1	8,135	-0.01%
2020/10/28	0	0.00	5	33.00	33.00	-5	8,225	-0.06%
2020/10/27	0	0.00	2	33.60	33.65	-2	8,195	-0.02%
2020/10/26	4	33.63	2	33.60	33.45	2	8,214	0.02%
2020/10/23	1	33.35	0.7	33.30	33.45	0.3	8,255	0.00%
2020/10/19	1	32.80	0	0.00	32.90	1	8,728	0.01%
2020/10/15	12	33.26	2	33.15	33.20	10	8,972	0.11%
2020/10/13	64	32.98	0	0.00	33.00	64	9,099	0.70%
2020/10/12	0	0.00	7	33.45	33.35	-7	9,108	-0.08%
2020/10/08	10	33.45	0	0.00	33.50	10	9,174	0.11%
2020/10/07	0	0.00	1	33.35	33.35	-1	9,234	-0.01%
2020/10/06	101	33.71	0	0.00	33.40	101	9,424	1.07%	大買/鉅額交易
2020/09/29	1	32.65	6	32.70	32.60	-5	10,027	-0.05%
2020/09/25	4	32.43	12	32.00	31.95	-8	10,520	-0.08%
2020/09/24	10	33.04	7	33.11	32.75	3	10,544	0.03%
2020/09/23	11	34.20	5.2	34.73	34.00	5.8	10,559	0.06%
2020/09/22	5	34.66	7	34.51	34.70	-2	10,504	-0.02%
2020/09/21	38	35.42	27	35.88	34.65	11	10,457	0.11%
2020/09/18	0	0.00	1	35.05	35.20	-1	10,212	-0.01%
2020/09/17	3	34.57	1	35.00	34.55	2	10,150	0.02%
2020/09/16	10	35.04	5	35.20	34.70	5	10,130	0.05%
2020/09/15	9	35.13	7	35.37	35.10	2	10,227	0.02%
2020/09/14	5	34.95	2	34.95	35.05	3	10,127	0.03%
2020/09/11	4	33.46	24	33.90	33.65	-20	10,028	-0.20%
2020/09/10	4	34.61	9	34.57	34.50	-5	9,978	-0.05%
2020/09/09	0	0.00	3	34.98	35.20	-3	9,999	-0.03%
2020/09/08	18	35.06	6	35.15	34.95	12	10,175	0.12%
2020/09/07	30	35.22	36	35.10	34.80	-6	10,151	-0.06%
2020/09/03	0	0.00	2	34.45	34.30	-2	10,167	-0.02%
2020/09/02	5	34.94	17	34.64	34.60	-12	10,198	-0.12%
2020/09/01	3	34.27	13	34.20	34.20	-10	10,228	-0.10%
2020/08/31	0	0.00	11	35.00	34.55	-11	10,285	-0.11%
2020/08/28	28	34.88	2	34.70	34.45	26	10,267	0.25%
2020/08/27	6	34.49	13	34.45	34.00	-7	10,318	-0.07%
2020/08/26	3	34.90	14	34.92	34.80	-11	10,375	-0.11%
2020/08/25	24	34.99	13	34.85	35.00	11	10,454	0.11%
2020/08/24	15	35.13	15	35.30	35.30	0	10,474	0.00%
2020/08/21	1	32.75	1	33.25	33.35	0	10,458	0.00%
2020/08/20	6	31.87	14	33.56	32.20	-8	10,576	-0.08%
2020/08/19	4	35.03	12	34.65	34.55	-8	10,733	-0.07%
2020/08/18	20	34.77	1	34.40	34.40	19	10,694	0.18%
2020/08/17	4	34.15	16	34.07	34.40	-12	10,644	-0.11%
2020/08/14	2	33.88	5	33.87	34.00	-3	10,641	-0.03%
2020/08/13	8	34.19	24	34.58	34.00	-16	10,562	-0.15%
2020/08/12	21	35.23	29	35.21	35.35	-8	10,546	-0.08%
2020/08/11	27	35.38	24	35.35	35.05	3	10,608	0.03%
2020/08/10	27	37.25	15	37.40	36.55	12	10,481	0.11%
2020/08/07	45	37.99	64	38.26	38.30	-19	10,292	-0.18%
2020/08/06	100	39.38	29	38.96	38.00	71	9,931	0.71%
2020/08/05	71	37.56	77	37.93	38.10	-6	8,984	-0.07%
2020/08/04	0	0.00	31	34.65	34.65	-31	8,244	-0.38%
2020/08/03	16	31.93	9	32.07	31.50	7	8,240	0.08%
2020/07/31	2	30.95	2	30.90	30.95	0	8,168	0.00%
2020/07/30	1	31.05	0	0.00	31.15	1	8,366	0.01%
2020/07/29	1	30.65	1	31.60	31.00	0	8,506	0.00%
2020/07/28	16	30.51	0	0.00	30.05	16	8,444	0.19%
2020/07/27	0	0.00	1	31.70	31.00	-1	8,360	-0.01%
2020/07/24	2	32.20	30	31.97	31.85	-28	8,278	-0.34%
2020/07/23	60	32.33	62	32.58	32.55	-2	8,217	-0.02%
2020/07/22	6	31.41	0	0.00	31.35	6	8,010	0.07%
2020/07/17	1	29.30	0	0.00	29.15	1	7,741	0.01%
2020/07/15	1	31.95	2	30.88	30.85	-1	7,554	-0.01%
2020/07/14	10	32.09	11	32.29	31.55	-1	7,468	-0.01%
2020/07/13	11	32.26	6	32.30	32.30	5	7,387	0.07%
2020/07/10	29	32.63	0	0.00	32.15	29	7,204	0.40%
2020/07/09	2	33.60	7	33.19	33.85	-5	7,004	-0.07%
2020/07/08	1	34.60	1	34.50	34.30	0	6,774	0.00%
2020/07/07	29	34.01	13	34.46	33.65	16	6,565	0.24%
2020/07/06	20	34.07	53.3	34.27	34.85	-33.3	6,345	-0.52%
2020/07/03	1	32.45	3	32.80	32.75	-2	6,027	-0.03%
2020/07/02	8	31.99	23	32.41	32.50	-15	5,921	-0.25%
2020/06/24	8	30.83	0	0.00	31.10	8	5,641	0.14%
2020/06/23	0	0.00	1	31.70	31.30	-1	5,592	-0.02%
2020/06/22	14	31.75	6	31.58	31.65	8	5,549	0.14%
2020/06/19	6	31.13	15	30.95	30.70	-9	5,389	-0.17%
2020/06/17	3	31.18	1	31.35	31.50	2	5,268	0.04%
2020/06/16	0	0.00	10	30.90	30.90	-10	5,237	-0.19%
2020/06/15	5	31.83	29	31.64	31.40	-24	5,175	-0.46%
2020/06/12	4	30.31	3	30.63	30.70	1	4,947	0.02%
2020/06/11	0	0.00	1	30.50	30.50	-1	4,873	-0.02%
2020/06/10	40	30.39	16	30.62	30.30	24	4,793	0.50%
2020/06/09	5	32.14	10.7	32.04	31.95	-5.7	4,608	-0.12%
2020/06/08	4	31.51	3	31.87	31.95	1	4,549	0.02%
2020/06/05	7	32.39	6	32.29	32.20	1	4,437	0.02%
2020/06/03	8	32.81	0	0.00	32.95	8	4,300	0.19%
2020/06/02	14	33.34	2	33.63	33.30	12	4,118	0.29%
2020/06/01	0	33.25	6	33.15	33.50	-6	3,946	-0.15%
2020/05/29	5	32.49	0	0.00	32.00	5	3,768	0.13%
2020/05/28	8	33.36	71	33.96	33.00	-63	3,624	-1.74%
2020/05/27	37	32.60	0	0.00	32.85	37	3,331	1.11%
2020/05/26	9	32.46	55	32.85	33.45	-46	3,141	-1.46%
2020/05/25	0	0.00	2	31.20	31.20	-2	2,762	-0.07%
2020/05/22	12	30.36	2	30.35	30.20	10	2,684	0.37%
2020/05/21	0	0.00	1	31.05	30.80	-1	2,639	-0.04%
2020/05/20	4	30.64	0.1	30.50	30.70	3.9	2,565	0.15%
2020/05/19	3	31.15	17	31.07	31.35	-14	2,501	-0.56%
2020/05/18	2	30.95	32	30.75	30.70	-30	2,357	-1.27%
2020/05/15	7	29.58	33	29.78	29.30	-26	2,135	-1.22%
2020/05/14	3	29.05	61	29.10	29.20	-58	2,043	-2.84%
2020/05/13	11	28.55	1	28.70	28.95	10	1,951	0.51%
2020/05/12	4	28.51	0	0.00	28.40	4	1,904	0.21%
2020/05/11	1	28.80	1	29.35	29.15	0	1,838	0.00%
2020/05/08	3	28.77	5	29.24	28.70	-2	1,723	-0.12%
2020/05/07	6	28.19	10	28.34	28.50	-4	1,630	-0.25%
2020/05/06	27	29.31	76	29.67	28.45	-49	1,575	-3.11%
2020/05/05	7	28.74	5	27.96	28.90	2	1,346	0.15%
2020/05/04	1	26.35	5	26.40	26.40	-4	1,178	-0.34%
2020/04/30	5	26.75	0	0.00	26.75	5	1,178	0.42%
2020/04/29	0	0.00	10	27.15	27.15	-10	1,173	-0.85%
2020/04/28	0	0.00	100	27.79	27.20	-100	1,178	-8.49%
2020/04/27	0	0.00	1	26.85	27.25	-1	1,188	-0.08%
2020/04/23	0	0.00	12	25.94	25.75	-12	1,160	-1.03%
2020/04/22	10	25.35	0	0.00	25.40	10	1,179	0.85%
2020/04/17	0	0.00	1.1	25.18	24.75	-1.1	1,216	-0.09%
2020/04/16	1	24.50	1	24.90	24.65	0	1,205	0.00%
2020/04/15	0	0.00	3	24.70	25.00	-3	1,200	-0.25%
2020/04/09	10	23.90	0	0.00	23.80	10	1,186	0.84%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/19	1	20.95	0	0.00	20.50	1	1,159	0.09%
2020/03/13	1	23.00	0	0.00	23.60	1	1,077	0.09%
2020/03/12	208	24.47	0	0.00	24.50	208	1,044	19.91%	大買/鉅額交易
2020/03/11	5	25.40	0	0.00	25.10	5	1,028	0.49%
2020/03/10	300	25.27	0	0.00	25.40	300	1,022	29.35%	大買/鉅額交易
2020/03/09	362	25.79	5	25.80	25.60	357	1,006	35.48%	大買/鉅額交易
2020/03/06	50	26.05	0	0.00	26.15	50	993	5.03%
2020/02/21	0	0.00	19	26.80	26.75	-19	969	-1.96%
2020/02/13	5	27.05	0	0.00	27.00	5	927	0.54%
2020/02/12	19	27.00	0	0.00	27.00	19	922	2.06%
2020/02/05	1	26.95	0	0.00	27.05	1	888	0.11%
2020/02/04	0	0.00	2	26.98	26.95	-2	875	-0.23%
2020/01/30	3	27.10	0	0.00	26.85	3	834	0.36%
2020/01/20	21	28.55	0	0.00	28.30	21	785	2.67%
2020/01/17	1	28.55	3	28.62	28.55	-2	770	-0.26%
2020/01/16	0	0.00	1	27.90	28.40	-1	740	-0.14%
2020/01/14	69	27.40	2	27.33	27.45	67	682	9.81%
2020/01/10	11	26.80	16	26.80	26.80	-5	688	-0.73%
2020/01/09	0	0.00	1	26.80	26.80	-1	688	-0.15%
2020/01/08	13	26.70	0	0.00	26.90	13	698	1.86%
2020/01/07	1	26.70	0	0.00	26.75	1	690	0.14%
2020/01/06	0	0.00	1	26.75	26.65	-1	699	-0.14%
2020/01/03	2	26.68	0	0.00	26.75	2	696	0.29%
2019/12/27	0	0.00	2	26.65	26.70	-2	676	-0.30%
2019/12/25	40	26.75	1	26.65	26.70	39	675	5.77%
2019/12/13	2	26.35	0	0.00	26.25	2	634	0.32%
2019/12/06	1	26.05	0	0.00	26.05	1	636	0.16%
2019/12/02	1	26.05	0	0.00	26.10	1	648	0.15%
2019/11/29	2	26.38	0	0.00	26.30	2	645	0.31%
2019/11/27	2	26.90	1	26.85	26.85	1	640	0.16%
2019/11/25	0	0.00	2	26.43	26.55	-2	623	-0.32%
2019/11/13	1	25.85	0	0.00	25.95	1	608	0.16%
2019/11/12	1	25.95	0	0.00	26.00	1	617	0.16%
2019/11/08	0	0.00	1	26.00	26.00	-1	626	-0.16%
2019/11/06	2	25.75	0	0.00	25.75	2	614	0.33%
2019/11/05	3	25.82	0	0.00	25.80	3	614	0.49%
2019/10/23	1	25.50	0	0.00	25.45	1	599	0.17%
2019/10/22	1	25.65	0	0.00	25.80	1	602	0.17%
2019/10/21	0	0.00	2	25.93	26.00	-2	601	-0.33%
2019/10/09	1	25.35	0	0.00	25.35	1	574	0.17%
2019/09/27	1	25.40	0	0.00	25.35	1	617	0.16%
2019/09/25	1	25.40	0	0.00	25.45	1	610	0.16%
2019/09/23	0	0.00	0	25.60	25.60	0	624	-0.01%
2019/09/20	0	0.00	1	25.70	25.70	-1	626	-0.16%
2019/09/02	0	0.00	0	25.00	25.00	0	642	0.00%
2019/08/05	0	0.00	2	25.85	25.65	-2	686	-0.29%
2019/08/02	0	0.00	0.2	26.25	26.10	-0.2	691	-0.03%
2019/07/01	0	0.00	1	26.70	26.85	-1	685	-0.15%
2019/06/17	0.4	26.70	0	0.00	26.85	0.4	655	0.05%
2019/06/11	1	26.35	0	0.00	26.35	1	677	0.15%
2019/06/05	1	27.05	0	0.00	26.90	1	679	0.15%
2019/06/04	0	0.00	1	26.85	27.00	-1	672	-0.15%
2019/05/29	1	26.10	1	26.55	26.55	0	645	0.00%
2019/05/28	1	26.50	1	26.30	26.30	0	639	0.00%
2019/05/27	0	0.00	1	26.50	26.55	-1	627	-0.16%
2019/05/24	0	0.00	3	26.22	26.25	-3	613	-0.49%
2019/05/23	0	0.00	1	26.05	26.00	-1	593	-0.17%
2019/05/20	0.1	25.70	0	0.00	25.75	0.1	604	0.02%
2019/05/16	0	25.35	0	0.00	25.30	0	597	0.01%
2019/05/13	3	25.33	2	25.45	25.35	1	593	0.17%
2019/05/10	1	25.80	0	0.00	25.65	1	590	0.17%
2019/05/09	1	26.00	0	0.00	26.25	1	583	0.17%
2019/05/08	0	0.00	2	26.13	26.20	-2	578	-0.35%
2019/04/29	0	0.00	1	25.25	25.20	-1	518	-0.19%
2019/04/18	3	25.10	0	0.00	25.05	3	518	0.58%
2019/04/17	2	25.13	0	0.00	25.30	2	519	0.38%
2019/04/15	0	0.00	3.5	25.39	25.45	-3.5	516	-0.68%
2019/04/12	1	25.10	0	0.00	25.05	1	501	0.20%
2019/04/10	5	25.10	11	25.15	25.25	-6	486	-1.23%
2019/04/08	0	0.00	1	24.95	24.95	-1	463	-0.22%
2019/04/01	0	0.00	6	24.43	24.45	-6	442	-1.36%
2019/03/29	1	24.55	48	24.61	24.50	-47	433	-10.85%
2019/03/28	5	24.70	25	24.74	24.75	-20	428	-4.67%
2019/03/27	3	24.97	2	25.03	25.05	1	417	0.24%
2019/03/26	0	0.00	3	25.15	25.15	-3	418	-0.72%
2019/03/25	5	24.98	2	25.08	25.00	3	419	0.72%
2019/03/22	0	0.00	5	25.09	25.15	-5	423	-1.18%
2019/03/21	0	0.00	1	25.15	25.05	-1	427	-0.23%
2019/03/20	3	24.98	1	25.10	25.10	2	426	0.47%
2019/03/19	1	25.05	2	25.15	24.90	-1	426	-0.23%
2019/03/18	4	24.98	1	25.00	25.05	3	425	0.70%
2019/03/15	12	24.91	2	25.03	24.80	10	422	2.37%
2019/03/14	20	25.48	0	0.00	25.20	20	407	4.90%
2019/03/13	7	25.87	0	0.00	25.85	7	404	1.73%
2019/03/12	2	25.90	1	25.95	25.95	1	408	0.24%
2019/03/11	0.1	25.85	9	25.71	25.90	-8.9	412	-2.16%
2019/03/08	4	25.48	1	25.55	25.55	3	413	0.73%
2019/03/07	1	25.50	1	25.80	25.55	0	417	0.00%
2019/03/06	2	25.58	4	25.60	25.60	-2	418	-0.48%
2019/03/05	1	25.55	5	25.64	25.65	-4	418	-0.96%
2019/03/04	2	25.53	3	25.65	25.70	-1	418	-0.24%
2019/02/27	4	25.48	2	25.58	25.55	2	416	0.48%
2019/02/26	7	25.50	3	25.62	25.50	4	412	0.97%
2019/02/25	3	25.47	2	25.58	25.60	1	412	0.24%
2019/02/22	3.1	25.40	0	0.00	25.45	3.1	412	0.75%
2019/02/21	2	25.28	4	25.54	25.45	-2	413	-0.48%
2019/02/20	1	25.25	12	25.23	25.40	-11	411	-2.67%
2019/02/19	1	24.90	2	24.95	24.95	-1	403	-0.25%
2019/02/18	2	24.78	1	24.90	24.90	1	402	0.25%
2019/02/15	0	0.00	2	24.88	24.90	-2	403	-0.50%
2019/02/14	10	24.90	1	25.05	24.75	9	405	2.22%
2019/02/13	0	0.00	4	24.86	25.00	-4	404	-0.99%
2019/02/12	4	24.64	0	0.00	24.70	4	406	0.98%
2019/02/11	2	24.80	1	24.95	24.70	1	410	0.24%
2019/01/30	0	0.00	2	24.98	24.95	-2	414	-0.48%
2019/01/29	6	24.88	1	24.95	25.00	5	419	1.19%
2019/01/28	4	25.04	4	25.16	25.15	0	419	0.00%
2019/01/25	7	25.01	4	24.98	25.10	3	421	0.71%
2019/01/24	3	24.97	4	25.08	25.10	-1	419	-0.24%
2019/01/23	1	24.85	3	24.90	24.95	-2	417	-0.48%
2019/01/22	3	24.75	2	24.85	24.85	1	419	0.24%
2019/01/21	1	24.55	6	24.74	24.85	-5	421	-1.19%
2019/01/18	1	24.35	4	24.48	24.50	-3	429	-0.70%
2019/01/17	2	24.18	4	24.30	24.30	-2	433	-0.46%
2019/01/16	2	24.23	9	24.32	24.10	-7	447	-1.56%
2019/01/14	1	23.90	2	24.13	24.10	-1	459	-0.22%
2019/01/11	2	23.98	1	24.10	24.10	1	501	0.20%
2019/01/10	3	24.05	1	24.30	24.10	2	511	0.39%
2019/01/09	0	0.00	6	24.12	24.20	-6	518	-1.16%
2019/01/08	1	23.80	0	0.00	23.85	1	520	0.19%
2019/01/07	0	0.00	8	23.89	24.00	-8	532	-1.50%
2019/01/04	2	23.55	0	0.00	23.55	2	539	0.37%
2019/01/03	0	0.00	2	23.65	23.65	-2	567	-0.35%
2019/01/02	0	0.00	2	23.58	23.45	-2	576	-0.35%
2018/12/28	1	23.30	1	23.45	23.45	0	580	0.00%
2018/12/27	1	23.35	4	23.65	23.40	-3	585	-0.51%
2018/12/26	4	23.44	1	23.35	23.35	3	587	0.51%
2018/12/25	2	23.40	2	23.53	23.55	0	591	0.00%
2018/12/22	5	23.50	3	23.60	23.60	2	591	0.34%
2018/12/21	3	23.62	0	0.00	23.65	3	598	0.50%
2018/12/20	4	23.75	0	0.00	23.75	4	599	0.67%
2018/12/19	6	23.88	2	23.93	23.95	4	601	0.66%
2018/12/18	8	24.07	1	24.05	23.95	7	599	1.17%
2018/12/17	11	24.13	9	24.31	24.25	2	600	0.33%
2018/12/14	1	23.85	13	24.03	24.05	-12	593	-2.02%
2018/12/13	1	23.65	4	23.79	23.80	-3	591	-0.51%
2018/12/12	4	23.68	1	23.75	23.70	3	592	0.51%
2018/12/11	1.1	23.64	2	23.70	23.70	-0.9	591	-0.15%
2018/12/10	2	23.68	0	0.00	23.65	2	591	0.34%
2018/12/07	0	0.00	1	23.85	23.85	-1	595	-0.17%
2018/12/06	14	23.74	3	23.78	23.70	11	595	1.85%
2018/12/05	6	23.88	7	23.84	23.80	-1	593	-0.17%
2018/12/04	14	24.08	5	24.14	24.05	9	596	1.51%
2018/12/03	5	24.21	15	24.24	24.10	-10	596	-1.68%
2018/11/30	1	23.85	2	24.00	24.00	-1	591	-0.17%
2018/11/29	3	23.87	7	24.00	23.90	-4	594	-0.67%
2018/11/28	0	0.00	6	23.77	23.85	-6	593	-1.01%
2018/11/27	5	23.51	2	23.60	23.60	3	599	0.50%
2018/11/26	9	23.71	7	23.84	23.65	2	606	0.33%
2018/11/23	3	23.47	3	23.63	23.60	0	609	0.00%
2018/11/22	10	23.57	5	23.75	23.55	5	625	0.80%
2018/11/21	5	23.45	9	23.61	23.60	-4	622	-0.64%
2018/11/20	15	24.00	0	0.00	23.75	15	615	2.44%
2018/11/19	17	24.18	14	24.26	24.20	3	612	0.49%
2018/11/16	1	23.55	9	23.79	23.90	-8	603	-1.33%
2018/11/15	1	23.50	0	0.00	23.45	1	598	0.17%
2018/11/14	1	23.55	2	23.90	23.55	-1	600	-0.17%
2018/11/13	2	23.45	1	23.60	23.60	1	601	0.17%
2018/11/12	0	0.00	2	23.63	23.60	-2	598	-0.33%
2018/11/09	3	23.55	0	0.00	23.50	3	598	0.50%
2018/11/08	5	23.57	4	23.64	23.60	1	598	0.17%
2018/11/07	5	23.56	2	23.60	23.60	3	598	0.50%
2018/11/06	17	23.54	26	23.55	23.60	-9	603	-1.49%
2018/11/05	3	23.25	5	23.44	23.50	-2	600	-0.33%
2018/11/02	3	23.35	1	23.40	23.40	2	599	0.33%
2018/11/01	5	23.14	4	23.31	23.35	1	604	0.17%
2018/10/31	3	23.12	5	23.20	23.05	-2	605	-0.33%
2018/10/30	1	22.95	28	22.95	23.00	-27	606	-4.45%
2018/10/29	13	23.11	1	23.10	23.05	12	611	1.96%
2018/10/26	15	23.38	80	23.32	23.10	-65	619	-10.49%
2018/10/25	1	23.35	22	23.36	23.30	-21	617	-3.40%
2018/10/24	11	23.81	1	23.80	23.80	10	629	1.59%
2018/10/23	13	24.30	1	24.05	24.05	12	628	1.91%
2018/10/22	10	24.55	6	24.63	24.65	4	626	0.64%
2018/10/19	13	24.12	19	24.45	24.80	-6	639	-0.94%
2018/10/18	6	24.68	11	24.60	24.55	-5	634	-0.79%
2018/10/17	4	24.89	2	25.10	24.90	2	644	0.31%
2018/10/16	8	24.79	16	24.89	24.95	-8	652	-1.23%
2018/10/15	5	24.99	17	24.90	24.90	-12	690	-1.74%
2018/10/12	10	24.87	11	25.05	25.15	-1	694	-0.14%
2018/10/11	11	25.30	9	25.53	25.20	2	732	0.27%
2018/10/09	1	26.00	2	26.20	26.20	-1	728	-0.14%
2018/10/08	5	26.09	1	26.20	26.00	4	740	0.54%
2018/10/05	6	26.23	0	0.00	26.15	6	752	0.80%
2018/10/03	3	26.60	0	0.00	26.70	3	795	0.38%
2018/10/01	0	0.00	4	26.73	26.80	-4	816	-0.49%
2018/09/28	5	26.60	12	26.50	26.50	-7	831	-0.84%
2018/09/27	4	26.64	3	26.72	26.65	1	832	0.12%
2018/09/25	4	26.68	2	26.78	26.80	2	843	0.24%
2018/09/21	0	0.00	2	26.98	26.80	-2	845	-0.24%
2018/09/20	3	26.75	1	26.95	26.70	2	844	0.24%
2018/09/19	1	26.60	5	26.86	26.90	-4	887	-0.45%
2018/09/18	0	0.00	2	26.73	26.75	-2	883	-0.23%
2018/09/17	4.2	26.63	0	0.00	26.55	4.2	882	0.48%
2018/09/14	6	26.68	5	26.79	26.75	1	887	0.11%
2018/09/13	5	26.51	10	26.73	26.80	-5	890	-0.56%
2018/09/12	0	0.00	5	26.53	26.55	-5	892	-0.56%
2018/09/11	10	26.38	1	26.50	26.40	9	923	0.97%
2018/09/10	17	26.52	2	26.43	26.30	15	928	1.61%
2018/09/07	6	26.75	4	26.85	26.85	2	945	0.21%
2018/09/06	2	26.93	0	0.00	26.85	2	947	0.21%
2018/09/05	2.2	27.04	4	27.10	26.95	-1.8	950	-0.19%
2018/09/04	8	26.95	0	0.00	26.95	8	944	0.85%
2018/09/03	0.1	27.10	0	0.00	27.00	0.1	965	0.01%
2018/08/31	3	27.00	1	27.10	26.90	2	963	0.21%
2018/08/30	8	27.08	0	0.00	27.00	8	961	0.83%
2018/08/29	4	27.23	13	27.28	27.30	-9	969	-0.93%
2018/08/28	0	0.00	1	27.10	27.10	-1	955	-0.10%
2018/08/24	0	0.00	1	27.05	27.00	-1	965	-0.10%
2018/08/23	0	0.00	1	27.00	27.00	-1	998	-0.10%
2018/08/22	2	26.88	0	0.00	26.80	2	1,008	0.20%
2018/08/21	2	26.95	4	27.10	27.00	-2	1,006	-0.20%
2018/08/20	0	0.00	3	27.05	27.00	-3	1,010	-0.30%
2018/08/17	4	26.98	1	27.05	26.95	3	1,011	0.30%
2018/08/16	7	26.89	1	26.95	26.95	6	1,028	0.58%
2018/08/15	11	27.11	3	27.30	27.00	8	1,037	0.77%
2018/08/14	2	27.03	5	27.18	27.20	-3	1,040	-0.29%
2018/08/13	12	26.97	14	26.89	26.85	-2	1,041	-0.19%
2018/08/10	5	27.16	1	27.25	27.25	4	1,037	0.39%
2018/08/09	6	27.24	1	27.30	27.20	5	1,045	0.48%
2018/08/08	7	27.08	12	27.25	27.35	-5	1,050	-0.48%
2018/08/07	15	27.18	3	27.15	27.15	12	1,062	1.13%
2018/08/06	1	27.35	7	27.41	27.30	-6	1,065	-0.56%
2018/08/03	4	27.10	7	27.26	27.25	-3	1,065	-0.28%
2018/08/02	8	27.23	0	0.00	27.15	8	1,071	0.75%
2018/08/01	10	27.31	3	27.38	27.40	7	1,061	0.66%
2018/07/31	0	0.00	11	26.95	27.40	-11	1,054	-1.04%
2018/07/30	0	0.00	1	26.75	26.65	-1	1,040	-0.10%
2018/07/27	12	26.75	0	0.00	26.60	12	1,035	1.16%
2018/07/26	25	26.20	27	26.41	26.65	-2	1,037	-0.19%
2018/07/25	0	0.00	3	28.20	28.15	-3	1,024	-0.29%
2018/07/24	3	28.07	3	28.15	28.15	0	994	0.00%
2018/07/23	0	0.00	13	28.01	28.05	-13	985	-1.32%
2018/07/20	1	27.50	15	27.69	27.75	-14	978	-1.43%
2018/07/19	24	27.56	0	0.00	27.50	24	944	2.54%
2018/07/18	6	27.08	19	27.34	27.65	-13	939	-1.38%
2018/07/17	14	26.95	0	0.00	27.00	14	899	1.56%
2018/07/16	2	26.98	0	0.00	27.00	2	886	0.23%
2018/07/13	7	27.02	2	27.05	27.05	5	876	0.57%
2018/07/12	1	26.90	0	0.00	27.00	1	870	0.11%
2018/07/11	10	27.00	0	0.00	27.00	10	876	1.14%
2018/07/10	0	0.00	3	26.97	27.05	-3	843	-0.36%
2018/07/09	1	27.00	5	26.97	27.00	-4	831	-0.48%
2018/07/06	0	0.00	10	26.99	26.95	-10	826	-1.21%
2018/07/05	1	27.20	0	0.00	27.20	1	814	0.12%
2018/07/04	1	27.30	3	27.42	27.45	-2	807	-0.25%
2018/07/03	16	27.46	0	0.00	27.30	16	807	1.98%
2018/07/02	4	27.71	3	27.85	27.60	1	797	0.13%
2018/06/29	6	27.88	5	27.96	27.85	1	796	0.13%
2018/06/28	1	28.15	1	28.40	27.70	0	793	0.00%
2018/06/25	0	0.00	1	28.20	28.00	-1	770	-0.13%
2018/06/22	0	0.00	7	27.63	27.60	-7	770	-0.91%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/20	9	27.43	1	27.40	27.35	8	776	1.03%
2018/06/19	18	27.55	0	0.00	27.50	18	743	2.42%
2018/06/15	6	27.78	2	28.15	27.70	4	736	0.54%
2018/06/14	7	28.09	5	28.20	27.90	2	712	0.28%
2018/06/13	4	28.33	1	28.35	28.20	3	703	0.43%
2018/06/12	1	28.40	2	28.58	28.60	-1	707	-0.14%
2018/06/11	2	28.43	2	28.55	28.35	0	704	0.00%
2018/06/08	1.2	28.31	0	0.00	28.40	1.2	685	0.17%
2018/06/06	0.1	28.75	0	0.00	28.65	0.1	678	0.02%
2018/06/01	3	28.67	3	29.00	28.65	0	662	0.00%
2018/05/31	1	28.55	5	28.34	29.40	-4	654	-0.61%
2018/05/30	0	0.00	18	27.91	27.95	-18	623	-2.89%
2018/05/29	0	0.00	2	28.13	28.10	-2	616	-0.32%
2018/05/28	6	28.01	0	0.00	28.00	6	619	0.97%
2018/05/22	0	0.00	2	28.15	28.10	-2	586	-0.34%
2018/05/21	0	0.00	3	27.85	27.85	-3	586	-0.51%
2018/05/17	0	0.00	5	27.67	27.65	-5	581	-0.86%
2018/05/16	20	27.49	3	27.63	27.50	17	573	2.97%
2018/05/15	5	27.71	0	0.00	27.60	5	576	0.87%
2018/05/14	0	0.00	3	27.82	27.95	-3	579	-0.52%
2018/05/11	2	27.55	2	27.65	27.65	0	574	0.00%
2018/05/10	0	0.00	2	27.48	27.65	-2	568	-0.35%
2018/05/09	2	27.28	0	0.00	27.30	2	555	0.36%
2018/05/08	0	0.00	2	27.45	27.45	-2	554	-0.36%
2018/05/07	16	27.20	1	27.20	27.20	15	550	2.72%
2018/05/04	3	27.20	0	0.00	27.20	3	547	0.55%
2018/05/03	1	27.65	0	0.00	27.45	1	542	0.18%
2018/05/02	2	28.00	0	0.00	27.95	2	534	0.37%
2018/04/30	0	0.00	4	28.15	28.40	-4	531	-0.75%
2018/04/27	1	27.60	0	0.00	27.60	1	530	0.19%
2018/04/26	1	27.65	0	0.00	27.55	1	522	0.19%
2018/04/25	3	27.73	0	0.00	27.80	3	515	0.58%
2018/04/24	4	28.08	0	0.00	28.00	4	513	0.78%
2018/04/23	3	28.38	1	28.45	28.45	2	512	0.39%
2018/04/20	2	28.73	0	0.00	28.70	2	506	0.40%
2018/04/18	1	28.95	2	29.05	28.80	-1	485	-0.21%
2018/04/17	10	28.88	2	28.88	28.95	8	477	1.68%
2018/04/16	8	29.21	0	0.00	29.05	8	465	1.72%
2018/04/13	5	29.35	2	29.38	29.35	3	462	0.65%
2018/04/12	2	29.48	1	29.55	29.55	1	461	0.22%
2018/03/29	7	29.47	5	29.35	29.30	2	472	0.42%
2018/03/28	5.2	29.68	0	0.00	29.55	5.2	463	1.12%
2018/03/23	4	30.00	0	0.00	30.20	4	444	0.90%
2018/03/22	0	0.00	6	30.39	30.35	-6	433	-1.38%
2018/03/21	0	0.00	8	30.28	30.30	-8	435	-1.84%
2018/03/20	3	30.07	1	30.15	30.15	2	439	0.45%
2018/03/16	7	30.14	1	30.20	30.20	6	449	1.33%
2018/03/15	5	30.21	0	0.00	30.20	5	437	1.14%
2018/03/14	9	30.16	6	30.28	30.35	3	436	0.69%
2018/03/13	4	30.11	6	30.30	30.35	-2	432	-0.46%
2018/03/12	4	30.16	0	0.00	30.20	4	427	0.94%
2018/03/08	1	30.10	0	0.00	30.15	1	425	0.23%
2018/03/07	1	30.25	0	0.00	30.15	1	429	0.23%
2018/03/06	0	0.00	1	30.45	30.30	-1	431	-0.23%
2018/03/05	2	30.25	1	30.45	30.45	1	446	0.22%
2018/03/02	6	30.46	0	0.00	30.45	6	450	1.33%
2018/03/01	4	30.68	1	30.80	30.80	3	451	0.66%
2018/02/27	2	30.38	8	30.96	31.10	-6	454	-1.32%
2018/02/26	4	30.45	1	30.50	30.50	3	455	0.66%
2018/02/23	3	30.33	1	30.45	30.45	2	466	0.43%
2018/02/22	3	30.18	0	0.00	30.45	3	472	0.64%
2018/02/21	3	30.27	0	0.00	30.60	3	479	0.63%
2018/02/12	3	29.93	0	0.00	30.00	3	475	0.63%
2018/02/09	3	29.47	0	0.00	29.75	3	474	0.63%
2018/02/08	3	29.87	0	0.00	30.00	3	470	0.64%
2018/02/06	2	30.18	0	0.00	30.00	2	458	0.44%
2018/02/05	1	30.60	0	0.00	30.80	1	439	0.23%
2018/02/01	1	30.80	0	0.00	30.80	1	437	0.23%
2018/01/15	0.1	31.05	0	0.00	31.05	0.1	396	0.01%
2018/01/09	0.1	31.15	1	31.20	31.25	-0.9	398	-0.23%
2018/01/02	0	0.00	33	30.80	30.85	-33	382	-8.64%