長興 (1717)-新光-新竹券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.55
漲跌
--
漲幅
0.00%
成交量
1,086張
產業
上市化學類股▲0.72%
556人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	30.65	0	0.00	30.55	5	3,562	0.14%
2024/04/25	4	30.60	0	0.00	30.55	4	3,558	0.11%
2024/04/24	1	31.40	0	31.35	31.25	1	3,556	0.03%
2024/04/23	0.2	31.15	0.2	31.25	31.35	0	3,559	0.00%
2024/04/19	2	30.58	0	0.00	30.50	2	3,566	0.06%
2024/04/18	0.2	31.15	0	0.00	31.15	0.2	3,512	0.01%
2024/04/16	1	31.70	1	31.75	31.15	0	3,503	0.00%
2024/04/11	2	32.20	2	32.40	32.20	0	3,412	0.00%
2024/04/10	3	33.17	3	33.08	32.75	0	3,393	0.00%
2024/04/09	0	0.00	7	32.39	32.60	-7	3,263	-0.21%
2024/04/08	0	0.00	3	31.85	31.90	-3	3,232	-0.09%
2024/04/03	11	32.11	25	32.23	32.10	-14	3,220	-0.43%
2024/04/02	22	33.19	6.1	32.90	32.70	16	3,199	0.50%
2024/04/01	1	31.80	4	31.80	31.85	-3	2,977	-0.10%
2024/03/29	0	0.00	340.5	31.29	31.35	-340.5	2,970	-11.46%	大賣/鉅額交易
2024/03/28	8.1	31.60	0	0.00	31.30	8.1	2,968	0.27%
2024/03/26	0	0.00	14	31.55	31.00	-14	2,951	-0.47%
2024/03/25	4	31.61	4	31.81	31.75	0	2,936	0.00%
2024/03/20	1	30.90	3	30.77	30.75	-2	2,859	-0.07%
2024/03/18	1	30.95	4.8	30.85	31.00	-3.8	2,849	-0.13%
2024/03/15	1	30.70	1	30.65	31.00	0	2,845	0.00%
2024/03/14	2	31.13	0	0.00	31.10	2	2,814	0.07%
2024/03/13	0	0.00	2.1	31.47	31.30	-2.1	2,804	-0.07%
2024/03/11	4	31.88	16	31.84	31.80	-12	2,767	-0.43%
2024/03/08	25	32.59	11	32.77	32.60	14	2,725	0.51%
2024/03/07	33	33.26	28	32.80	33.05	5	2,615	0.19%
2024/03/06	2	32.53	0	0.00	32.50	2	2,320	0.09%
2024/03/05	2	31.90	0	0.00	31.90	2	2,274	0.09%
2024/03/04	0	0.00	4	31.85	31.95	-4	2,271	-0.18%
2024/03/01	0	0.00	0.2	31.90	31.95	-0.2	2,245	-0.01%
2024/02/29	0	0.00	10	32.01	32.15	-10	2,247	-0.45%
2024/02/27	2	32.00	2	31.70	32.00	0	2,208	0.00%
2024/02/26	36.2	33.31	18	32.73	32.55	18.2	2,096	0.87%
2024/02/23	26.1	32.04	14	31.82	31.75	12.1	1,742	0.69%
2024/02/22	0	0.00	0.2	30.25	30.30	-0.2	1,500	-0.01%
2024/02/21	0	0.00	1	31.05	30.60	-1	1,477	-0.07%
2024/02/20	10.5	30.30	0	0.00	30.10	10.5	1,288	0.81%
2024/02/15	0	0.00	1	28.80	28.95	-1	1,277	-0.08%
2024/02/05	10	28.55	0	0.00	28.60	10	1,259	0.79%
2024/02/02	1	28.75	4	28.80	28.80	-3	1,253	-0.24%
2024/01/30	0	0.00	0.1	28.60	28.60	-0.1	1,259	-0.01%
2024/01/25	0	0.00	4	28.40	28.40	-4	1,263	-0.32%
2024/01/24	1	28.25	0.3	28.20	28.25	0.7	1,260	0.05%
2024/01/23	0.3	28.03	0	0.00	28.10	0.3	1,268	0.03%
2024/01/22	0	0.00	3.2	27.80	27.85	-3.2	1,267	-0.25%
2024/01/19	1.2	27.87	0	0.00	27.85	1.2	1,271	0.10%
2024/01/18	0	27.85	4	27.90	27.95	-4	1,276	-0.31%
2024/01/17	1	27.65	6	27.50	27.50	-5	1,269	-0.39%
2024/01/16	0	0.00	1	27.95	27.95	-1	1,233	-0.08%
2024/01/04	0	0.00	4	29.00	28.95	-4	1,326	-0.30%
2023/12/27	0	0.00	6	29.00	28.95	-6	1,331	-0.45%
2023/12/26	6	28.75	0	0.00	28.85	6	1,318	0.45%
2023/12/19	0	0.00	2	28.75	28.85	-2	1,375	-0.15%
2023/12/11	1	29.10	10	28.95	28.95	-9	1,458	-0.62%
2023/12/08	0.1	29.30	0	0.00	29.20	0.1	1,462	0.01%
2023/12/01	0	0.00	3	29.60	29.60	-3	1,497	-0.20%
2023/11/30	0	0.00	2	29.68	29.60	-2	1,496	-0.13%
2023/11/29	0	0.00	6	29.88	29.85	-6	1,477	-0.41%
2023/11/28	0.1	30.05	2	30.05	30.00	-1.9	1,473	-0.13%
2023/11/27	3	29.92	47	29.91	30.00	-44	1,464	-3.01%
2023/11/24	0	0.00	12	29.95	30.00	-12	1,435	-0.84%
2023/11/22	0	0.00	9.8	29.68	29.90	-9.8	1,407	-0.69%
2023/11/21	65	29.97	0	0.00	29.70	65	1,403	4.63%
2023/11/20	13	29.73	0	0.00	29.80	13	1,380	0.94%
2023/11/17	5	29.71	2	29.70	29.60	3	1,373	0.22%
2023/11/16	3	29.65	0	0.00	29.75	3	1,360	0.22%
2023/11/15	3	29.57	1	29.45	29.45	2	1,335	0.15%
2023/11/14	1	29.00	8	28.51	29.05	-7	1,298	-0.54%
2023/11/13	2	28.10	1.9	28.17	28.15	0.1	1,268	0.01%
2023/11/10	0	28.33	11.9	28.25	28.15	-11.9	1,330	-0.90%
2023/11/09	0.1	28.55	1	28.50	28.50	-1	1,336	-0.07%
2023/11/07	2	28.55	0	0.00	28.65	2	1,375	0.15%
2023/11/06	12	28.45	2	28.60	28.50	10	1,386	0.72%
2023/11/03	0.1	28.10	0	0.00	28.30	0.1	1,381	0.01%
2023/11/02	1	28.25	0	0.00	28.20	1	1,390	0.07%
2023/10/31	5	28.00	0	0.00	27.80	5	1,417	0.35%
2023/10/26	4	27.94	0	0.00	27.95	4	1,463	0.27%
2023/10/25	1	28.30	3	28.35	28.40	-2	1,460	-0.14%
2023/10/23	1	28.00	0	0.00	28.00	1	1,471	0.07%
2023/10/20	1	27.70	2	27.60	28.10	-1	1,475	-0.07%
2023/10/19	10	27.99	0	0.00	28.00	10	1,469	0.68%
2023/10/18	2	28.00	0	0.00	28.55	2	1,460	0.14%
2023/10/17	0	28.68	0	0.00	28.50	0	1,385	0.00%
2023/10/16	0	28.50	0	0.00	28.70	0	1,388	0.00%
2023/10/13	0	28.65	0	0.00	28.60	0	1,398	0.00%
2023/10/12	0	0.00	1	28.75	28.85	-1	1,406	-0.07%
2023/10/06	12	28.48	0	0.00	28.50	12	1,394	0.86%
2023/10/04	0	28.00	0	0.00	27.85	0	1,397	0.00%
2023/10/03	1	28.25	0	0.00	28.20	1	1,398	0.07%
2023/10/02	1	28.35	3	28.35	28.35	-2	1,409	-0.14%
2023/09/27	0	28.25	0	0.00	28.25	0	1,446	0.00%
2023/09/25	2	29.15	0	0.00	28.55	2	1,441	0.14%
2023/09/22	0	0.00	0.1	28.00	28.00	-0.1	1,389	0.00%
2023/09/21	0.1	28.05	0	0.00	28.20	0.1	1,382	0.00%
2023/09/20	0	28.55	0	0.00	28.55	0	1,310	0.00%
2023/09/19	2	28.60	0	0.00	28.55	2	1,276	0.16%
2023/09/18	0	28.95	0	0.00	28.95	0	1,264	0.00%
2023/09/15	2	28.85	0	0.00	28.85	2	1,257	0.16%
2023/09/11	1	28.50	0	0.00	28.50	1	1,239	0.08%
2023/09/08	1	28.55	0	0.00	28.55	1	1,223	0.08%
2023/09/07	0	28.75	0	0.00	28.70	0	1,218	0.00%
2023/09/06	0	29.21	0	0.00	29.00	0	1,205	0.00%
2023/09/04	2	29.30	0.9	29.35	29.35	1.1	1,213	0.09%
2023/09/01	0.2	29.35	0	0.00	29.50	0.2	1,234	0.02%
2023/08/23	0	0.00	0.1	28.50	28.60	-0.1	1,450	0.00%
2023/08/22	0.1	28.35	0	28.40	28.35	0	1,472	0.00%
2023/08/17	1	28.75	0	0.00	28.80	1	1,511	0.07%
2023/08/16	1	28.50	0.1	28.85	28.60	0.9	1,508	0.06%
2023/08/15	0.1	29.15	0	0.00	29.15	0.1	1,541	0.01%
2023/08/14	0	0.00	3.3	29.30	29.15	-3.3	1,554	-0.21%
2023/08/11	2.3	29.84	0	0.00	29.95	2.3	1,544	0.15%
2023/08/10	0	0.00	0.9	30.11	30.00	-0.9	1,539	-0.06%
2023/08/09	2.2	30.11	0	0.00	30.15	2.2	1,521	0.14%
2023/08/08	0.1	30.45	0.1	30.71	30.30	0	1,512	0.00%
2023/08/07	0.2	30.57	0	0.00	30.55	0.2	1,509	0.01%
2023/08/04	0.3	30.85	1	30.60	30.60	-0.7	1,502	-0.05%
2023/08/02	0.2	31.00	0	0.00	30.75	0.2	1,500	0.01%
2023/08/01	0	0.00	0.2	31.10	31.05	-0.2	1,486	-0.01%
2023/07/31	0.3	31.08	0	0.00	31.05	0.3	1,483	0.02%
2023/07/26	0	0.00	3	31.50	31.35	-3	1,488	-0.20%
2023/07/25	0	0.00	1	31.20	31.25	-1	1,518	-0.07%
2023/07/21	3	31.45	0.3	31.60	31.45	2.7	1,766	0.15%
2023/07/20	1.3	31.26	0	0.00	31.55	1.3	1,816	0.07%
2023/07/17	0	0.00	0.4	31.90	31.80	-0.4	1,898	-0.02%
2023/07/14	0.4	31.45	1	31.55	31.45	-0.6	1,918	-0.03%
2023/07/13	0	0.00	1	31.50	31.45	-1	1,997	-0.05%
2023/07/12	1	31.30	0.4	31.35	31.25	0.6	2,209	0.03%
2023/07/11	0.6	31.39	0	0.00	31.40	0.6	2,211	0.03%
2023/07/06	1	31.70	0	0.00	31.55	1	2,206	0.05%
2023/07/05	0	0.00	1	32.05	32.00	-1	2,206	-0.05%
2023/07/04	2	32.10	0	0.00	32.10	2	2,210	0.09%
2023/06/29	1	32.60	0.1	32.60	32.40	0.9	2,200	0.04%
2023/06/27	1	32.65	0	0.00	32.65	1	2,223	0.04%
2023/06/21	1	33.10	0	0.00	33.00	1	2,235	0.04%
2023/06/20	0.1	32.85	0	0.00	33.05	0.1	2,241	0.00%
2023/06/16	8	32.70	0	0.00	32.75	8	2,234	0.36%
2023/06/15	1	32.70	0	0.00	32.75	1	2,230	0.04%
2023/06/08	0	0.00	6	33.05	32.95	-6	2,240	-0.27%
2023/06/06	2	33.35	0	0.00	33.55	2	2,223	0.09%
2023/06/05	5	33.35	4.9	33.36	33.35	0.1	2,209	0.00%
2023/06/02	11	34.02	3	34.23	34.10	8	2,151	0.37%
2023/05/26	0	0.00	6	32.88	32.55	-6	2,002	-0.30%
2023/05/25	3	33.40	0	0.00	33.25	3	1,983	0.15%
2023/05/23	0	0.00	1	33.25	33.15	-1	1,935	-0.05%
2023/05/22	0	0.00	3	32.87	33.00	-3	1,925	-0.16%
2023/05/19	6	33.46	0	0.00	33.30	6	1,902	0.32%
2023/05/17	0.1	32.55	0	0.00	32.65	0.1	1,796	0.01%
2023/05/08	1	32.55	0	0.00	32.65	1	1,768	0.06%
2023/05/04	1	32.35	1	32.20	32.25	0	1,786	0.00%
2023/04/28	3	32.83	6	32.41	32.35	-3	1,806	-0.17%
2023/04/27	7	33.41	13	33.47	32.80	-6	1,775	-0.34%
2023/04/26	1	31.75	1.1	31.99	32.40	-0.1	1,546	-0.01%
2023/04/25	0.1	31.88	0	0.00	31.70	0.1	1,515	0.01%
2023/04/24	1	32.40	2.1	32.36	32.30	-1.1	1,469	-0.07%
2023/04/21	7.1	32.34	0	0.00	32.20	7.1	1,443	0.49%
2023/04/20	6	33.32	0	0.00	33.30	6	1,400	0.43%
2023/04/19	3	33.85	0	0.00	33.75	3	1,393	0.22%
2023/04/18	4	33.98	1	34.25	33.80	3	1,361	0.22%
2023/04/17	4	34.15	5	32.56	34.60	-1	1,277	-0.08%
2023/04/14	1.1	32.06	2	32.13	32.15	-0.9	1,055	-0.09%
2023/04/13	4.2	32.16	0	0.00	32.15	4.2	1,053	0.40%
2023/04/12	0	32.10	2	32.40	32.30	-2	1,055	-0.19%
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/10	4	32.25	0	0.00	32.20	4	1,047	0.38%
2023/04/07	1	31.90	0	0.00	31.85	1	1,028	0.10%
2023/03/29	0	31.30	0	0.00	31.25	0	1,109	0.00%
2023/03/27	0	0.00	5	32.20	32.35	-5	1,157	-0.43%
2023/03/15	1	31.80	0	0.00	31.60	1	1,238	0.08%
2023/03/13	5	31.70	0	0.00	31.85	5	1,351	0.37%
2023/03/09	0	0.00	5	32.55	32.50	-5	1,377	-0.36%
2023/02/24	0	0.00	3	32.50	32.30	-3	1,457	-0.21%
2023/02/23	3	32.38	0	0.00	32.40	3	1,457	0.21%
2023/02/15	1	32.15	0	0.00	31.90	1	1,513	0.07%
2023/02/13	0	0.00	0.9	32.35	32.10	-0.9	1,529	-0.06%
2023/02/10	2	32.55	3	32.62	32.50	-1	1,529	-0.07%
2023/02/09	1	33.00	0	33.00	32.80	1	1,527	0.07%
2023/02/06	1	32.95	0	0.00	32.75	1	1,517	0.07%
2023/01/30	0.1	32.45	0.4	32.50	32.45	-0.3	1,477	-0.02%
2023/01/06	0	0.00	1	31.65	31.60	-1	1,532	-0.07%
2022/12/30	0	31.25	0	0.00	31.25	0	1,632	0.00%
2022/12/29	0	31.10	0	0.00	31.10	0	1,639	0.00%
2022/12/28	0	31.40	0	0.00	31.40	0	1,644	0.00%
2022/12/27	0	31.60	0	0.00	31.75	0	1,657	0.00%
2022/12/22	31	31.90	0.1	32.00	31.90	30.9	1,689	1.83%
2022/12/20	1	31.60	0	0.00	31.10	1	1,655	0.06%
2022/12/19	0	0.00	9	31.12	31.85	-9	1,651	-0.55%
2022/12/16	10.1	31.37	0	0.00	31.05	10.1	1,643	0.62%
2022/12/15	8	31.60	39	31.96	31.70	-31	1,689	-1.83%
2022/12/12	0.1	31.70	0	0.00	31.75	0.1	1,808	0.00%
2022/12/09	0.5	31.65	0	0.00	31.55	0.5	1,808	0.03%
2022/12/08	0.1	31.40	0	0.00	31.50	0.1	1,798	0.00%
2022/12/07	0.2	31.30	0	0.00	31.20	0.2	1,798	0.01%
2022/12/06	0.2	31.60	0	0.00	31.40	0.2	1,809	0.01%
2022/12/05	1.2	32.13	0	0.00	32.00	1.2	1,855	0.06%
2022/12/02	0.1	33.55	0	0.00	33.10	0.1	1,797	0.00%
2022/12/01	5.3	33.78	1	33.80	33.60	4.3	1,804	0.24%
2022/11/24	0	0.00	0.7	32.55	32.65	-0.7	1,779	-0.04%
2022/11/21	0	0.00	1	31.60	31.90	-1	1,765	-0.06%
2022/11/18	0	0.00	1	31.65	31.65	-1	1,775	-0.06%
2022/11/17	0	0.00	1	31.70	31.65	-1	1,787	-0.06%
2022/11/16	0.5	31.55	0	0.00	31.50	0.5	1,805	0.03%
2022/11/11	0	0.00	0.5	31.30	31.50	-0.5	1,822	-0.03%
2022/11/08	0	0.00	2	30.90	30.55	-2	1,823	-0.11%
2022/11/07	0.1	30.45	0	0.00	30.70	0.1	1,829	0.01%
2022/11/04	0.1	30.30	0	0.00	30.35	0.1	1,848	0.00%
2022/11/01	1.2	29.85	0	0.00	30.10	1.2	1,902	0.06%
2022/10/31	1	30.15	0	0.00	29.90	1	1,950	0.05%
2022/10/27	0.3	30.80	0	0.00	30.85	0.3	2,030	0.01%
2022/10/25	0.1	30.00	0	0.00	30.00	0.1	2,182	0.01%
2022/10/24	0.1	30.00	0	0.00	30.20	0.1	2,249	0.00%
2022/10/21	0.1	30.00	0	0.00	29.85	0.1	2,298	0.00%
2022/10/20	0.2	29.85	0	0.00	31.05	0.2	2,302	0.01%
2022/10/18	0.5	30.15	0	0.00	30.85	0.5	2,307	0.02%
2022/10/13	1.1	29.81	0	0.00	29.90	1.1	2,323	0.05%
2022/10/12	0.1	29.90	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	0.4	30.49	0	0.00	30.00	0.4	2,321	0.02%
2022/09/26	1.1	31.56	9	31.67	31.60	-7.9	2,316	-0.34%
2022/09/23	2.1	32.40	0	0.00	32.20	2.1	2,336	0.09%
2022/09/22	1.1	33.02	0	0.00	33.10	1.1	2,344	0.05%
2022/09/21	5	33.53	0	0.00	33.20	5	2,345	0.21%
2022/09/20	5	33.39	5	33.83	33.85	0	2,358	0.00%
2022/09/19	0.1	33.10	2	33.35	33.25	-2	2,378	-0.08%
2022/09/16	0	0.00	1	33.55	33.30	-1	2,394	-0.04%
2022/09/15	9	34.45	4	34.15	34.15	5	2,401	0.21%
2022/09/14	1	33.95	5	34.46	34.40	-4	2,456	-0.16%
2022/09/13	0	0.00	13	34.16	34.55	-13	2,477	-0.52%
2022/09/12	1	33.60	5	33.95	34.05	-4	2,433	-0.16%
2022/09/07	1	31.55	0	0.00	31.60	1	2,367	0.04%
2022/09/06	0	32.40	0	0.00	32.35	0	2,364	0.00%
2022/09/05	0	32.75	7	32.79	32.75	-7	2,378	-0.29%
2022/09/02	2	32.98	1	33.00	32.90	1	2,404	0.04%
2022/08/31	12	33.91	2	33.73	33.90	10	2,394	0.42%
2022/08/30	1	32.90	0	0.00	33.10	1	2,320	0.04%
2022/08/26	1	33.30	0	0.00	33.30	1	2,321	0.04%
2022/08/24	0.1	32.75	0	0.00	32.75	0.1	2,335	0.00%
2022/08/23	1	33.15	0	0.00	32.95	1	2,360	0.04%
2022/08/19	0.1	32.70	0	0.00	32.80	0.1	2,393	0.00%
2022/08/18	4	32.73	2	32.75	32.75	2	2,400	0.08%
2022/08/17	2	32.95	10	32.95	33.00	-8	2,416	-0.33%
2022/08/15	0	0.00	7	32.95	32.85	-7	2,450	-0.29%
2022/08/11	0	0.00	3	32.35	32.30	-3	2,486	-0.12%
2022/08/09	0.1	31.75	0.1	32.00	31.80	0	2,505	0.00%
2022/08/08	0.1	31.25	1	31.50	31.55	-0.9	2,539	-0.04%
2022/08/05	0	0.00	3	31.40	31.45	-3	2,564	-0.12%
2022/08/04	2	31.18	2	30.90	31.10	0	2,676	0.00%
2022/08/02	4	31.69	0	0.00	31.80	4	2,857	0.14%
2022/07/29	0	0.00	1	32.20	32.10	-1	3,101	-0.03%
2022/07/28	0	0.00	2	32.20	32.30	-2	3,184	-0.06%
2022/07/27	0	33.30	2	33.35	33.30	-2	3,485	-0.06%
2022/07/26	14.8	33.41	0	0.00	33.35	14.8	3,887	0.38%
2022/07/25	0	0.00	6	33.82	33.80	-6	4,016	-0.15%
2022/07/22	5.2	34.20	1	34.15	34.00	4.2	4,442	0.09%
2022/07/20	0.1	33.72	10	33.80	33.65	-9.9	5,300	-0.19%
2022/07/19	10	33.65	0	0.00	33.55	10	7,249	0.14%
2022/07/15	2	32.08	3	32.38	32.60	-1	7,741	-0.01%
2022/07/14	0	0.00	4	32.18	32.40	-4	7,785	-0.05%
2022/07/13	4	31.85	1	31.75	31.80	3	7,918	0.04%
2022/07/12	0	0.00	6	31.73	31.30	-6	8,170	-0.07%
2022/07/11	3	32.28	12	32.26	32.15	-9	8,587	-0.10%
2022/07/08	1	32.75	1	33.00	32.70	0	9,235	0.00%
2022/07/07	0	0.00	2	32.90	32.85	-2	9,251	-0.02%
2022/07/06	0	0.00	1	32.80	32.50	-1	9,367	-0.01%
2022/07/05	1	32.80	5	33.11	32.95	-4	9,618	-0.04%
2022/07/04	4	32.04	6	32.40	32.25	-2	9,662	-0.02%
2022/07/01	7	32.44	12	32.54	32.15	-5	9,716	-0.05%
2022/06/30	2	32.65	0	0.00	32.35	2	9,846	0.02%
2022/06/29	5	33.35	0	0.00	33.10	5	9,917	0.05%
2022/06/28	0.6	33.65	3	33.60	33.55	-2.4	9,906	-0.02%
2022/06/27	0.1	33.40	0	0.00	33.40	0.1	9,899	0.00%
2022/06/24	0	0.00	9	32.64	32.70	-9	9,862	-0.09%
2022/06/23	4	31.91	1	32.20	32.00	3	9,845	0.03%
2022/06/22	1.4	32.07	0.1	32.50	31.60	1.3	9,861	0.01%
2022/06/21	0.1	32.70	1.5	32.57	32.50	-1.4	9,805	-0.01%
2022/06/20	6	32.77	4	32.83	32.50	2	9,776	0.02%
2022/06/17	0	0.00	1	33.30	33.10	-1	9,755	-0.01%
2022/06/16	0	0.00	11	33.78	33.65	-11	9,729	-0.11%
2022/06/15	8	34.30	0	0.00	34.25	8	9,734	0.08%
2022/06/14	1.1	34.05	8	34.00	34.05	-7	9,741	-0.07%
2022/06/13	8	34.45	3	34.37	34.35	5	9,752	0.05%
2022/06/10	1.1	35.31	0	0.00	35.30	1.1	9,750	0.01%
2022/06/09	1	35.55	1	35.75	35.70	0	9,786	0.00%
2022/06/08	0	0.00	11	35.59	35.55	-11	9,781	-0.11%
2022/06/07	0.4	35.40	0.3	35.75	35.45	0.1	9,780	0.00%
2022/06/06	10	35.15	0	0.00	35.40	10	9,782	0.10%
2022/06/02	16	35.29	0	0.00	35.30	16	9,816	0.16%
2022/05/30	6	35.34	1.1	35.45	35.30	4.9	9,839	0.05%
2022/05/27	1.1	34.99	1.3	35.09	35.00	-0.3	9,804	0.00%
2022/05/26	0	0.00	0.6	34.75	34.90	-0.6	9,805	-0.01%
2022/05/25	0	0.00	1	34.75	34.75	-1	9,818	-0.01%
2022/05/24	3	34.55	1	35.05	34.40	2	9,869	0.02%
2022/05/23	1.3	34.88	1	35.10	34.85	0.3	9,846	0.00%
2022/05/19	2	34.15	2	34.50	34.50	0	9,847	0.00%
2022/05/18	1	34.80	3	34.83	34.80	-2	9,829	-0.02%
2022/05/17	1	34.40	42	34.45	34.50	-41	9,817	-0.42%
2022/05/16	22	34.15	61	34.38	34.20	-39	9,829	-0.40%
2022/05/13	2.1	33.78	3	33.60	33.80	-1	9,815	-0.01%
2022/05/12	81	33.99	18	33.49	33.30	63	9,833	0.64%
2022/05/11	11	34.96	6	35.25	34.80	5	9,794	0.05%
2022/05/10	43	35.00	40	35.15	35.20	3	9,887	0.03%
2022/05/09	14	36.44	10	36.57	35.85	4	9,916	0.04%
2022/05/06	20	37.39	13	37.10	37.00	7	9,878	0.07%
2022/05/05	7	37.31	14	37.43	37.15	-7	9,778	-0.07%
2022/05/04	15.3	38.03	20	37.82	37.45	-4.7	9,699	-0.05%
2022/05/03	37	39.04	16.5	38.97	38.30	20.5	9,437	0.22%
2022/04/29	14	38.23	3	38.15	38.00	11	9,039	0.12%
2022/04/28	38.5	38.47	30	38.48	37.80	8.5	8,910	0.10%
2022/04/27	29	37.83	178	36.50	37.90	-149	8,463	-1.76%	大賣/鉅額交易
2022/04/26	33	38.76	45.5	39.09	37.45	-12.5	8,162	-0.15%
2022/04/25	348.6	41.80	205.9	41.71	39.40	142.7	7,560	1.89%	大買/大賣/鉅額交易
2022/04/22	31	38.95	42.1	40.04	40.45	-11.1	5,563	-0.20%
2022/04/21	5.1	37.02	4	36.93	36.80	1.1	5,109	0.02%
2022/04/20	3	37.22	2	37.33	37.00	1	5,109	0.02%
2022/04/19	18.5	37.98	10	37.64	37.10	8.5	5,200	0.16%
2022/04/18	6.2	37.34	9	37.38	37.05	-2.8	5,156	-0.05%
2022/04/15	35.5	39.19	53.4	38.77	37.50	-17.9	5,031	-0.36%
2022/04/14	78	38.92	71	39.05	39.40	7	4,863	0.14%
2022/04/13	0	0.00	2	37.18	37.10	-2	4,329	-0.05%
2022/04/12	2	37.35	19	37.32	37.30	-17	4,532	-0.38%
2022/04/11	59	37.66	46	37.63	37.55	13	4,599	0.28%
2022/04/08	14	36.80	6	36.89	36.75	8	4,596	0.17%
2022/04/07	4	36.49	3	36.27	36.05	1	5,033	0.02%
2022/04/06	6	37.28	8	37.26	37.10	-2	5,589	-0.04%
2022/04/01	5	36.70	7	36.56	36.55	-2	5,463	-0.04%
2022/03/31	1	36.65	0	0.00	36.35	1	5,389	0.02%
2022/03/30	1.1	36.79	3	36.80	36.60	-1.9	5,405	-0.04%
2022/03/29	0.1	36.65	0	0.00	36.60	0.1	5,414	0.00%
2022/03/28	3	36.48	0	0.00	36.60	3	5,425	0.06%
2022/03/25	4	36.99	0	0.00	36.85	4	5,428	0.07%
2022/03/24	2	36.95	10	36.96	36.95	-8	5,382	-0.15%
2022/03/23	4.1	36.93	0	0.00	36.75	4.1	5,372	0.08%
2022/03/22	0.3	36.75	0	0.00	36.75	0.3	5,353	0.01%
2022/03/21	1.1	36.45	20	36.48	36.40	-19	5,329	-0.36%
2022/03/18	10	36.25	0	0.00	36.30	10	5,327	0.19%
2022/03/17	0	35.95	2	36.03	36.05	-2	5,304	-0.04%
2022/03/16	2	35.60	2	35.35	35.45	0	5,289	0.00%
2022/03/15	1	35.60	0	0.00	35.60	1	5,281	0.02%
2022/03/14	1.1	36.10	0	36.05	36.05	1	5,281	0.02%
2022/03/11	2	36.40	0	0.00	36.30	2	5,256	0.04%
2022/03/10	1	36.35	3	36.52	36.75	-2	5,255	-0.04%
2022/03/08	1	35.60	0	0.00	35.60	1	5,241	0.02%
2022/03/07	0	0.00	2	36.00	35.90	-2	5,209	-0.04%
2022/03/04	1	36.90	1	36.95	36.90	0	5,177	0.00%
2022/03/03	0	0.00	3	37.25	37.30	-3	5,200	-0.06%
2022/03/02	6	36.91	0	0.00	37.00	6	5,230	0.11%
2022/03/01	0	0.00	2	36.83	36.90	-2	5,232	-0.04%
2022/02/25	2	36.35	167	36.29	36.10	-165	5,241	-3.15%	大賣/鉅額交易
2022/02/24	5.4	36.51	15	36.17	36.25	-9.6	5,260	-0.18%
2022/02/23	2	36.90	0	0.00	37.00	2	5,234	0.04%
2022/02/22	8	36.98	0	0.00	36.80	8	5,271	0.15%
2022/02/21	0	0.00	4	37.41	37.50	-4	5,262	-0.08%
2022/02/17	36	37.29	1	37.35	37.30	35	5,402	0.65%
2022/02/15	0.1	36.80	1	36.95	36.80	-0.9	5,516	-0.02%
2022/02/14	6	36.63	1	36.85	36.80	5	5,640	0.09%
2022/02/11	21	37.07	0	0.00	37.05	21	5,876	0.36%
2022/02/10	24	37.58	29	37.70	37.50	-5	6,285	-0.08%
2022/02/09	2	36.80	3	36.97	37.10	-1	6,297	-0.02%
2022/02/08	13.1	37.02	2	37.15	37.05	11.1	6,833	0.16%
2022/02/07	1	36.85	5	37.01	37.35	-4	6,832	-0.06%
2022/01/25	1.1	36.32	4	36.38	36.40	-2.9	6,837	-0.04%
2022/01/24	13	36.83	5	36.85	36.85	8	6,849	0.12%
2022/01/21	1	37.59	6	37.59	37.35	-5	6,956	-0.07%
2022/01/20	152	37.97	3	38.05	38.10	149	6,971	2.14%	大買/鉅額交易
2022/01/19	6.1	37.66	0	0.00	37.70	6.1	7,020	0.09%
2022/01/18	16	38.05	0	0.00	37.90	16	7,211	0.22%
2022/01/17	0.1	38.27	1	38.25	38.20	-0.9	7,184	-0.01%
2022/01/14	5	38.99	10.2	38.30	38.30	-5.2	7,221	-0.07%
2022/01/13	4	38.88	9	38.99	39.00	-5	7,230	-0.07%
2022/01/12	37	39.47	58	39.73	39.70	-21	7,212	-0.29%
2022/01/11	12	39.35	42	38.62	38.80	-30	7,209	-0.42%
2022/01/10	11.9	39.42	12	39.97	39.35	-0.1	7,340	0.00%
2022/01/07	30	40.20	14	40.75	39.45	16	7,249	0.22%
2022/01/06	17	40.11	0	0.00	40.15	17	7,005	0.24%
2022/01/05	48	40.88	36	40.67	40.30	12	6,914	0.17%
2022/01/04	7	40.39	4.3	40.37	40.55	2.7	6,715	0.04%
2022/01/03	58	40.35	41	40.18	40.30	17	6,525	0.26%
2021/12/30	39	39.93	52	40.23	40.50	-13	6,279	-0.21%
2021/12/29	30	39.07	32	40.06	40.55	-2	5,802	-0.03%
2021/12/28	7	37.35	0	0.00	37.35	7	5,204	0.13%
2021/12/24	2	37.25	2.1	37.20	37.15	-0.1	5,269	0.00%
2021/12/23	2	37.05	5	36.95	37.05	-3	5,283	-0.06%
2021/12/22	2.1	36.89	1	36.90	36.85	1.1	5,318	0.02%
2021/12/20	0.1	36.25	0	0.00	36.25	0.1	5,364	0.00%
2021/12/16	0	0.00	2	36.34	36.25	-2	5,437	-0.04%
2021/12/15	1	36.20	0.1	36.35	36.30	0.9	5,516	0.02%
2021/12/14	0	36.55	7	36.45	36.20	-7	5,657	-0.12%
2021/12/13	5.1	36.70	2	36.70	36.75	3.1	5,851	0.05%
2021/12/10	0	0.00	3	36.80	36.80	-3	6,028	-0.05%
2021/12/09	0	0.00	1	37.05	36.60	-1	6,561	-0.02%
2021/12/08	10	36.68	0	0.00	36.70	10	6,695	0.15%
2021/12/06	0	36.65	1	36.50	36.70	-1	6,893	-0.01%
2021/12/03	0	0.00	8	36.43	36.45	-8	6,912	-0.12%
2021/12/02	2	36.10	4	36.28	36.15	-2	6,918	-0.03%
2021/12/01	2	36.01	3	36.17	36.25	-1	6,911	-0.01%
2021/11/30	4	36.23	0	0.00	36.05	4	6,912	0.06%
2021/11/26	0	0.00	2	36.55	36.50	-2	6,861	-0.03%
2021/11/24	0	0.00	8	36.94	36.95	-8	6,819	-0.12%
2021/11/23	2	36.95	0	0.00	36.50	2	6,805	0.03%
2021/11/22	1	36.70	17	36.66	36.70	-16	6,782	-0.24%
2021/11/19	2	37.03	5	36.94	36.95	-3	6,748	-0.04%
2021/11/18	5	37.40	12	37.13	37.15	-7	6,741	-0.10%
2021/11/17	1	37.05	2	37.13	37.05	-1	6,718	-0.01%
2021/11/16	1	37.30	0	0.00	37.20	1	6,654	0.02%
2021/11/15	20	37.70	2	37.68	37.75	18	6,598	0.27%
2021/11/12	1	38.25	2	38.13	37.90	-1	6,544	-0.02%
2021/11/11	7	38.41	65	38.29	38.00	-58	6,495	-0.89%
2021/11/10	29	38.83	28	38.72	38.60	1	6,392	0.02%
2021/11/09	37	39.05	33.1	38.39	39.30	4	6,157	0.06%
2021/11/08	31	38.42	18	37.83	37.65	13	5,693	0.23%
2021/11/05	69.1	38.60	50.4	38.70	38.25	18.7	5,568	0.34%
2021/11/04	11.4	37.14	0	0.00	37.10	11.4	4,944	0.23%
2021/11/03	3	36.53	2	36.55	36.55	1	4,885	0.02%
2021/11/02	0.5	36.40	0	36.80	36.35	0.5	4,893	0.01%
2021/11/01	5	36.60	0	0.00	36.60	5	4,862	0.10%
2021/10/29	13.1	37.10	3	37.60	36.80	10.1	4,802	0.21%
2021/10/28	7.1	36.84	0	0.00	36.80	7.1	4,658	0.15%
2021/10/27	0.1	36.80	0	0.00	36.80	0.1	4,625	0.00%
2021/10/26	7.3	37.48	7	37.91	37.30	0.3	4,573	0.01%
2021/10/25	0	0.00	0.1	36.25	36.65	-0.1	4,349	0.00%
2021/10/22	40.1	36.25	50	36.10	36.20	-10	4,385	-0.23%
2021/10/21	19.1	36.95	16	36.93	36.60	3.1	4,386	0.07%
2021/10/20	10	37.64	5	37.77	37.50	5	4,448	0.11%
2021/10/19	21	37.71	0	0.00	37.55	21	4,496	0.47%
2021/10/18	8	37.75	0	0.00	37.55	8	4,388	0.18%
2021/10/15	0	0.00	1	36.15	36.65	-1	4,222	-0.02%
2021/10/14	4	35.81	4	36.16	35.80	0	4,242	0.00%
2021/10/13	4	35.63	3	36.28	35.50	1	4,267	0.02%
2021/10/12	2	35.70	2	35.90	35.65	0	4,307	0.00%
2021/10/07	0	0.00	1	36.40	36.30	-1	4,701	-0.02%
2021/10/06	0	0.00	1	36.15	36.05	-1	4,844	-0.02%
2021/10/04	1	35.70	0	0.00	35.60	1	5,044	0.02%
2021/10/01	5	36.85	0	0.00	36.35	5	5,064	0.10%
2021/09/30	1	37.55	2	37.85	37.65	-1	5,040	-0.02%
2021/09/29	2	37.50	0	0.00	37.40	2	5,070	0.04%
2021/09/27	0	0.00	1	39.10	39.05	-1	5,171	-0.02%
2021/09/24	0	38.95	1	38.95	38.30	-1	5,240	-0.02%
2021/09/23	1	38.25	0	0.00	38.25	1	5,235	0.02%
2021/09/22	2	38.05	4	37.88	37.90	-2	5,259	-0.04%
2021/09/17	5.3	39.35	3	39.13	38.65	2.3	5,216	0.04%
2021/09/16	9.1	39.77	14	39.59	39.80	-4.9	5,160	-0.09%
2021/09/15	3	39.35	7	39.06	38.85	-4	5,037	-0.08%
2021/09/14	55	39.57	55	39.79	39.30	0	4,911	0.00%
2021/09/13	40	38.83	40	38.66	38.85	0	4,419	0.00%
2021/09/10	40	37.99	34.1	38.13	38.10	5.9	4,348	0.14%
2021/09/09	4	36.64	1	36.80	36.95	3	4,228	0.07%
2021/09/08	0	36.95	56	36.48	36.75	-56	4,204	-1.33%
2021/09/07	1	36.70	2	36.60	37.00	-1	4,275	-0.02%
2021/09/06	6	37.03	0	36.70	36.45	6	4,356	0.14%
2021/08/30	1	36.80	0	0.00	36.80	1	5,372	0.02%
2021/08/27	30	36.70	0	0.00	36.60	30	5,547	0.54%
2021/08/26	0	0.00	1	36.45	36.50	-1	5,786	-0.02%
2021/08/25	0.1	36.45	0	0.00	36.55	0.1	5,970	0.00%
2021/08/24	1	36.05	3	36.20	36.20	-2	6,093	-0.03%
2021/08/20	1	34.90	0	0.00	35.00	1	6,302	0.02%
2021/08/18	106	35.34	0	0.00	36.20	106	6,524	1.62%	大買/鉅額交易
2021/08/17	1	35.90	0.1	35.60	35.35	0.9	6,722	0.01%
2021/08/16	6.1	35.27	1	35.10	35.05	5.1	7,058	0.07%
2021/08/13	2.1	36.00	0	36.10	35.80	2	7,418	0.03%
2021/08/12	2	36.35	2	36.40	36.35	0	7,688	0.00%
2021/08/11	9	36.93	0.1	36.90	36.40	9	8,155	0.11%
2021/08/10	2.1	36.81	0	0.00	36.75	2.1	8,130	0.03%
2021/08/09	6	37.66	1.1	37.71	37.55	4.9	8,235	0.06%
2021/08/06	1.1	38.01	0	0.00	38.00	1.1	8,329	0.01%
2021/08/05	4	38.13	0	0.00	38.20	4	8,488	0.05%
2021/08/04	2	38.65	2	38.55	38.60	0	8,742	0.00%
2021/08/02	51	38.55	0	0.00	38.95	51	9,145	0.56%
2021/07/30	1	38.95	1	38.80	38.80	0	9,248	0.00%
2021/07/29	4.1	38.55	0	0.00	38.70	4.1	9,396	0.04%
2021/07/28	0	0.00	5	38.35	38.25	-5	9,677	-0.05%
2021/07/27	8.1	39.34	7	39.58	39.20	1.1	9,954	0.01%
2021/07/26	5	40.54	0	40.90	40.50	5	10,278	0.05%
2021/07/23	0	0.00	3.5	41.38	41.25	-3.5	10,812	-0.03%
2021/07/22	0.2	40.30	2.1	41.00	41.00	-1.9	11,246	-0.02%
2021/07/21	3.2	40.34	11	40.49	40.25	-7.8	11,639	-0.07%
2021/07/20	3.2	41.30	11	41.08	41.05	-7.8	11,724	-0.07%
2021/07/19	6.1	41.77	4	41.69	41.85	2.1	11,757	0.02%
2021/07/16	3	42.20	8	42.40	42.25	-5	11,989	-0.04%
2021/07/15	18	42.81	73.1	42.81	42.50	-55.1	12,058	-0.46%
2021/07/14	45	42.42	12	42.15	43.00	33	12,171	0.27%
2021/07/13	25	42.02	59	41.82	41.45	-34	12,287	-0.28%
2021/07/12	12	41.92	15	41.68	41.60	-3	12,409	-0.02%
2021/07/09	3	41.15	9	41.37	41.00	-6	12,451	-0.05%
2021/07/08	1	41.00	17	41.23	41.30	-16	12,446	-0.13%
2021/07/07	26	41.02	5	41.02	41.00	21	12,480	0.17%
2021/07/06	7	41.28	20.5	41.29	41.40	-13.5	12,561	-0.11%
2021/07/05	3	41.00	2	41.23	41.05	1	12,640	0.01%
2021/07/02	12.1	41.16	11.1	41.32	40.75	1	12,634	0.01%
2021/07/01	34	40.76	3	40.98	40.45	31	12,585	0.25%
2021/06/30	0	0.00	12	40.49	40.50	-12	12,575	-0.10%
2021/06/29	5.2	40.37	4	40.25	40.05	1.2	12,571	0.01%
2021/06/28	0	40.40	3	40.37	40.40	-3	12,561	-0.02%
2021/06/25	1.1	40.52	12	40.92	40.50	-10.9	12,563	-0.09%
2021/06/24	14	40.34	22	40.54	40.70	-8	12,537	-0.06%
2021/06/23	9	39.44	14	39.50	39.65	-5	12,521	-0.04%
2021/06/22	11	39.01	5	39.15	38.90	6	12,490	0.05%
2021/06/21	0	0.00	8	39.10	38.80	-8	12,473	-0.06%
2021/06/18	11	39.99	2	39.95	40.00	9	12,412	0.07%
2021/06/17	3	39.95	10	40.00	40.10	-7	12,439	-0.06%
2021/06/16	5	40.17	6	40.15	39.90	-1	12,472	-0.01%
2021/06/15	6	40.36	8.1	40.49	40.25	-2.1	12,401	-0.02%
2021/06/11	10.1	41.01	5	40.87	40.50	5.1	12,351	0.04%
2021/06/10	4.1	41.18	25	41.25	41.05	-20.9	12,266	-0.17%
2021/06/09	36	41.81	50	41.83	41.85	-14	12,136	-0.12%
2021/06/08	46	41.38	11	41.44	41.10	35	11,819	0.30%
2021/06/07	39	41.07	50	41.34	41.70	-11	11,738	-0.09%
2021/06/04	27.1	41.31	18	41.44	41.10	9.1	11,522	0.08%
2021/06/03	31	40.95	49.2	41.04	41.85	-18.2	11,368	-0.16%
2021/06/02	31	40.61	25	40.61	40.40	6	11,158	0.05%
2021/06/01	19	40.64	23	40.75	41.30	-4	10,980	-0.04%
2021/05/31	14	40.62	23	40.80	40.50	-9	10,899	-0.08%
2021/05/28	7.1	40.21	1	40.00	40.20	6.1	10,819	0.06%
2021/05/27	2	40.45	0	40.55	40.00	2	10,778	0.02%
2021/05/26	11	40.24	12	40.11	40.55	-1	10,851	-0.01%
2021/05/25	46.1	40.19	15	40.39	39.95	31.1	10,734	0.29%
2021/05/24	42	41.20	37	41.00	40.75	5	10,541	0.05%
2021/05/21	23	39.94	37	40.36	40.00	-14	10,210	-0.14%
2021/05/20	50	38.87	35	38.86	38.95	15	9,842	0.15%
2021/05/19	27	38.86	32	39.25	39.20	-5	9,581	-0.05%
2021/05/18	2	36.65	8	36.69	36.70	-6	9,141	-0.07%
2021/05/17	15	33.92	3	34.60	33.40	12	9,164	0.13%
2021/05/14	9	35.89	19	35.52	35.30	-10	9,011	-0.11%
2021/05/13	10	35.41	11	35.10	35.40	-1	8,895	-0.01%
2021/05/12	66	36.97	17	37.56	36.20	49	8,736	0.56%
2021/05/11	34.1	40.00	35	39.63	38.30	-0.9	8,460	-0.01%
2021/05/10	17.1	41.28	13	41.44	40.90	4.1	8,190	0.05%
2021/05/07	11.1	40.55	18	40.59	41.10	-6.9	8,110	-0.08%
2021/05/06	19	40.99	28	40.99	40.50	-9	8,015	-0.11%
2021/05/05	87	41.56	20	40.65	40.75	67	7,891	0.85%
2021/05/04	32.1	40.58	121	40.91	39.85	-88.9	7,635	-1.16%	大賣/
2021/05/03	52	44.20	73	43.84	43.00	-21	7,359	-0.29%
2021/04/29	55	45.59	61.2	45.40	45.80	-6.2	7,030	-0.09%
2021/04/28	28.1	43.34	15	43.78	43.55	13.1	6,406	0.20%
2021/04/27	62	42.22	181	42.07	43.30	-119	5,978	-1.99%	大賣/鉅額交易
2021/04/26	7	40.21	89	39.86	40.35	-82	5,595	-1.47%
2021/04/23	26	39.04	5	39.51	39.05	21	5,497	0.38%
2021/04/22	118	39.27	21	39.36	38.55	97	5,533	1.75%	大買/
2021/04/21	21	40.11	85	40.42	40.45	-64	5,280	-1.21%
2021/04/20	40	40.70	233	41.05	39.90	-193	5,180	-3.73%	大賣/鉅額交易
2021/04/19	59	40.91	358	40.82	40.70	-299	4,958	-6.03%	大賣/鉅額交易
2021/04/16	76	38.27	122	38.65	39.70	-46	4,709	-0.98%	大賣/
2021/04/15	33	38.43	49	38.51	38.45	-16	4,509	-0.35%
2021/04/14	17	36.86	2	37.30	37.40	15	4,473	0.34%
2021/04/13	27	37.65	81	37.57	37.25	-54	4,579	-1.18%
2021/04/12	30	37.99	8.1	37.73	37.45	21.9	4,600	0.48%
2021/04/09	87	37.37	0	0.00	37.60	87	4,573	1.90%
2021/04/08	282	36.90	23	36.67	37.00	259	4,469	5.80%	大買/鉅額交易
2021/04/07	130	36.72	1	36.60	36.95	129	4,472	2.88%	大買/鉅額交易
2021/04/06	15	37.00	6	36.69	37.00	9	4,484	0.20%
2021/04/01	2	36.17	14	36.05	36.25	-12	4,487	-0.27%
2021/03/31	4	35.90	10	36.00	35.95	-6	4,562	-0.13%
2021/03/30	25	35.87	1	35.90	35.95	24	4,958	0.48%
2021/03/29	100	36.00	0	0.00	35.85	100	5,019	1.99%
2021/03/26	195	36.31	57	36.22	36.20	138	5,178	2.66%	大買/鉅額交易
2021/03/25	49	35.94	0	0.00	35.70	49	5,165	0.95%
2021/03/24	0	0.00	4	35.68	35.90	-4	5,159	-0.08%
2021/03/23	2	35.90	1	35.80	35.75	1	5,165	0.02%
2021/03/22	16	35.85	0	0.00	35.90	16	5,179	0.31%
2021/03/18	0	0.00	5	35.25	35.40	-5	5,142	-0.10%
2021/03/17	5	35.50	1	35.50	35.25	4	5,161	0.08%
2021/03/16	5	35.40	0	0.00	35.45	5	5,185	0.10%
2021/03/15	0	0.00	4	35.58	35.65	-4	5,187	-0.08%
2021/03/11	0	0.00	5	35.95	35.70	-5	5,334	-0.09%
2021/03/10	0	0.00	20	34.98	35.00	-20	5,422	-0.37%
2021/03/09	0	0.00	5	35.20	35.10	-5	5,552	-0.09%
2021/03/08	0	0.00	1	34.90	34.90	-1	5,558	-0.02%
2021/03/05	22	34.95	0	0.00	34.95	22	5,564	0.40%
2021/03/04	4	35.39	2	35.05	35.50	2	5,604	0.04%
2021/03/03	10	35.60	0	0.00	35.75	10	5,666	0.18%
2021/03/02	146	35.60	3	36.15	35.60	143	5,648	2.53%	大買/鉅額交易
2021/02/26	5	36.23	11	36.02	36.00	-6	5,663	-0.11%
2021/02/25	5	35.19	0	0.00	35.20	5	5,563	0.09%
2021/02/24	12	35.35	5	35.05	35.00	7	5,580	0.13%
2021/02/23	0	0.00	5	35.35	35.35	-5	5,566	-0.09%
2021/02/22	0	0.00	5	35.20	35.20	-5	5,556	-0.09%
2021/02/19	1	35.25	0	0.00	35.20	1	5,648	0.02%
2021/02/18	1	34.95	5	35.00	34.95	-4	5,675	-0.07%
2021/02/17	1	34.35	0	0.00	34.30	1	5,635	0.02%
2021/02/05	0	0.00	5	33.65	33.65	-5	5,607	-0.09%
2021/02/04	0	0.00	1	33.60	33.60	-1	5,643	-0.02%
2021/02/03	0	0.00	2	33.60	33.60	-2	5,717	-0.03%
2021/02/02	2	34.20	0	0.00	33.90	2	5,737	0.03%
2021/02/01	0	0.00	0.1	34.00	34.05	-0.1	5,755	0.00%
2021/01/29	72	33.40	0	0.00	33.25	72	5,739	1.25%
2021/01/28	1	33.80	0	33.90	33.95	1	5,741	0.02%
2021/01/26	0	0.00	2	34.20	34.20	-2	5,892	-0.03%
2021/01/25	3	34.42	6	34.16	34.45	-3	5,882	-0.05%
2021/01/22	2	33.38	6	33.49	33.70	-4	5,851	-0.07%
2021/01/21	6	33.52	2	33.85	33.40	4	5,847	0.07%
2021/01/20	4.2	33.70	0	0.00	33.60	4.2	5,863	0.07%
2021/01/19	16	34.55	0	0.00	34.50	16	5,788	0.28%
2021/01/18	6	34.78	0	0.00	34.90	6	5,752	0.10%
2021/01/15	10	35.63	50	35.24	35.15	-40	5,701	-0.70%
2021/01/14	24	36.28	1	36.40	36.25	23	5,586	0.41%
2021/01/13	1	36.30	3	36.60	36.30	-2	5,553	-0.04%
2021/01/12	9	36.68	127	36.94	36.25	-118	5,518	-2.14%	大賣/鉅額交易
2021/01/11	7	37.16	13	37.31	37.25	-6	5,427	-0.11%
2021/01/08	18	38.00	5	38.00	37.90	13	5,352	0.24%
2021/01/07	7	37.89	9.4	38.01	38.15	-2.4	5,277	-0.05%
2021/01/06	44	37.84	7	37.85	37.15	37	5,139	0.72%
2021/01/05	111	37.86	6	37.73	37.80	105	4,996	2.10%	大買/鉅額交易
2021/01/04	4	36.71	20	37.01	37.20	-16	4,904	-0.33%
2020/12/31	3.1	36.69	5	36.80	36.55	-1.9	4,825	-0.04%
2020/12/30	2	36.55	24	36.48	37.10	-22	4,785	-0.46%
2020/12/29	10	36.69	149	36.80	36.55	-139	4,728	-2.94%	大賣/鉅額交易
2020/12/28	25	37.09	15	37.27	37.20	10	4,669	0.21%
2020/12/25	42	38.15	35	38.06	37.70	7	4,564	0.15%
2020/12/24	124	38.12	37	38.16	38.05	87	4,446	1.96%	大買/
2020/12/23	13	36.33	13	36.73	36.90	0	4,039	0.00%
2020/12/22	28.1	36.78	10	36.65	36.25	18.1	4,013	0.45%
2020/12/21	7	35.46	4	35.54	36.10	3	3,927	0.08%
2020/12/18	3	35.63	1	35.70	35.80	2	3,972	0.05%
2020/12/16	5	35.64	0	0.00	35.75	5	4,272	0.12%
2020/12/15	2	35.30	7	35.95	35.35	-5	4,342	-0.12%
2020/12/14	0	0.00	43	35.70	35.65	-43	4,326	-0.99%
2020/12/11	9	35.57	10	35.26	35.40	-1	4,345	-0.02%
2020/12/10	5	36.11	10	36.00	35.85	-5	4,496	-0.11%
2020/12/09	6	35.70	4	35.64	35.75	2	4,555	0.04%
2020/12/08	5	35.80	20	35.85	35.70	-15	4,620	-0.32%
2020/12/07	40	36.31	21	36.65	36.35	19	4,609	0.41%
2020/12/04	2	35.75	6.6	35.95	36.10	-4.6	4,518	-0.10%
2020/12/03	13	35.68	4	35.03	35.20	9	4,442	0.20%
2020/12/02	1	34.70	1	34.75	34.65	0	4,524	0.00%
2020/12/01	7	34.67	3	34.52	34.90	4	4,547	0.09%
2020/11/30	2	35.15	10	35.20	34.80	-8	4,538	-0.18%
2020/11/27	16	35.89	1	36.30	35.60	15	4,547	0.33%
2020/11/26	8	35.38	4	35.33	35.50	4	4,467	0.09%
2020/11/25	4	35.23	38	35.50	35.20	-34	4,507	-0.75%
2020/11/24	20	35.31	2.3	35.49	35.10	17.7	4,546	0.39%
2020/11/23	1	35.05	0	0.00	34.90	1	4,552	0.02%
2020/11/20	1	34.70	0	0.00	34.70	1	4,604	0.02%
2020/11/18	16	34.63	3	35.13	34.30	13	5,006	0.26%
2020/11/16	1	34.15	2	34.18	34.30	-1	5,106	-0.02%
2020/11/12	5	34.00	0	0.00	33.80	5	5,286	0.09%
2020/11/11	0	0.00	9	34.78	34.80	-9	5,312	-0.17%
2020/11/06	0	0.00	1	34.10	34.20	-1	5,615	-0.02%
2020/11/05	0	0.00	1	34.35	34.45	-1	5,810	-0.02%
2020/11/04	11	34.85	16	34.82	34.45	-5	6,054	-0.08%
2020/11/03	1	33.85	7	33.78	33.85	-6	6,283	-0.10%
2020/11/02	2	33.40	0	0.00	33.40	2	7,248	0.03%
2020/10/30	10	33.58	10	33.30	33.65	0	8,060	0.00%
2020/10/28	1	34.05	1	33.35	33.00	0	8,225	0.00%
2020/10/27	1	33.25	0	0.00	33.65	1	8,195	0.01%
2020/10/26	5	33.55	1	33.65	33.45	4	8,214	0.05%
2020/10/19	0	0.00	1	33.10	32.90	-1	8,728	-0.01%
2020/10/16	5	32.94	0	0.00	32.60	5	8,930	0.06%
2020/10/15	0	0.00	5	33.50	33.20	-5	8,972	-0.06%
2020/10/13	3	33.30	0	0.00	33.00	3	9,099	0.03%
2020/10/12	0	0.00	1	33.65	33.35	-1	9,108	-0.01%
2020/10/08	1	33.35	4	33.50	33.50	-3	9,174	-0.03%
2020/10/07	3	33.35	0	0.00	33.35	3	9,234	0.03%
2020/10/06	1	33.50	0	0.00	33.40	1	9,424	0.01%
2020/10/05	2	32.80	2	33.05	33.30	0	9,615	0.00%
2020/09/29	0	0.00	1	32.60	32.60	-1	10,027	-0.01%
2020/09/25	3	32.17	0	0.00	31.95	3	10,520	0.03%
2020/09/24	2	32.65	6	33.00	32.75	-4	10,544	-0.04%
2020/09/23	7	34.11	1	34.15	34.00	6	10,559	0.06%
2020/09/22	0	0.00	3	34.83	34.70	-3	10,504	-0.03%
2020/09/21	36	35.99	29	35.93	34.65	7	10,457	0.07%
2020/09/18	1	34.90	20	34.99	35.20	-19	10,212	-0.19%
2020/09/17	2	34.80	3	35.17	34.55	-1	10,150	-0.01%
2020/09/15	4	35.35	4	35.10	35.10	0	10,227	0.00%
2020/09/14	2	34.60	2.1	34.48	35.05	-0.1	10,127	0.00%
2020/09/11	0	0.00	5	33.78	33.65	-5	10,028	-0.05%
2020/09/10	0	0.00	5	35.04	34.50	-5	9,978	-0.05%
2020/09/09	5	34.86	8	34.38	35.20	-3	9,999	-0.03%
2020/09/08	0	0.00	2	34.95	34.95	-2	10,175	-0.02%
2020/09/07	1	35.60	3	35.12	34.80	-2	10,151	-0.02%
2020/09/04	0	0.00	7	34.16	34.25	-7	10,013	-0.07%
2020/09/03	1	34.45	1	34.60	34.30	0	10,167	0.00%
2020/09/02	4	34.63	3	34.85	34.60	1	10,198	0.01%
2020/08/31	5	35.08	5	35.12	34.55	0	10,285	0.00%
2020/08/28	6	34.83	6	34.72	34.45	0	10,267	0.00%
2020/08/27	7	34.19	0	0.00	34.00	7	10,318	0.07%
2020/08/26	17	35.00	9	35.09	34.80	8	10,375	0.08%
2020/08/25	1	35.35	6	34.93	35.00	-5	10,454	-0.05%
2020/08/24	39	35.36	8	35.71	35.30	31	10,474	0.30%
2020/08/21	13	32.72	0	0.00	33.35	13	10,458	0.12%
2020/08/20	20	32.82	3	33.18	32.20	17	10,576	0.16%
2020/08/19	2	35.15	1	34.60	34.55	1	10,733	0.01%
2020/08/18	2	34.80	2	34.43	34.40	0	10,694	0.00%
2020/08/17	6	34.03	0	0.00	34.40	6	10,644	0.06%
2020/08/14	5	33.79	3	33.87	34.00	2	10,641	0.02%
2020/08/13	12	34.68	6	34.76	34.00	6	10,562	0.06%
2020/08/12	3	35.47	4	35.05	35.35	-1	10,546	-0.01%
2020/08/11	22	35.45	69	35.82	35.05	-47	10,608	-0.44%
2020/08/10	38	37.04	30	37.57	36.55	8	10,481	0.08%
2020/08/07	74	38.57	74.1	38.11	38.30	-0.1	10,292	0.00%
2020/08/06	53.2	39.09	44	38.68	38.00	9.2	9,931	0.09%
2020/08/05	75	37.40	48	37.64	38.10	27	8,984	0.30%
2020/08/04	0	0.00	3	34.65	34.65	-3	8,244	-0.04%
2020/08/03	0	0.00	3	32.13	31.50	-3	8,240	-0.04%
2020/07/30	0	0.00	4	31.25	31.15	-4	8,366	-0.05%
2020/07/29	2	30.58	6	31.49	31.00	-4	8,506	-0.05%
2020/07/28	11	30.55	12	30.17	30.05	-1	8,444	-0.01%
2020/07/27	16	31.81	2	32.10	31.00	14	8,360	0.17%
2020/07/24	2	32.38	0	0.00	31.85	2	8,278	0.02%
2020/07/23	7	32.46	21	32.42	32.55	-14	8,217	-0.17%
2020/07/22	25	31.58	3	31.63	31.35	22	8,010	0.27%
2020/07/20	2	29.80	0	0.00	29.90	2	7,779	0.03%
2020/07/17	3	29.78	12	30.09	29.15	-9	7,741	-0.12%
2020/07/16	0	0.00	2	30.98	30.80	-2	7,601	-0.03%
2020/07/15	11	31.18	30	31.13	30.85	-19	7,554	-0.25%
2020/07/14	18	32.00	21	32.18	31.55	-3	7,468	-0.04%
2020/07/13	161	32.42	190	32.71	32.30	-29	7,387	-0.39%	大買/大賣/
2020/07/10	62	33.02	145	32.32	32.15	-83	7,204	-1.15%	大賣/
2020/07/09	138	33.33	23	33.34	33.85	115	7,004	1.64%	大買/鉅額交易
2020/07/08	23	34.40	1	34.40	34.30	22	6,774	0.32%
2020/07/07	0	0.00	74	33.90	33.65	-74	6,565	-1.13%
2020/07/06	59	34.80	25	34.24	34.85	34	6,345	0.54%
2020/07/03	9	32.74	6	32.40	32.75	3	6,027	0.05%
2020/07/02	0	0.00	12	32.33	32.50	-12	5,921	-0.20%
2020/07/01	2	31.40	0	0.00	31.35	2	5,773	0.03%
2020/06/24	2	30.83	0	0.00	31.10	2	5,641	0.04%
2020/06/23	0	0.00	2	31.10	31.30	-2	5,592	-0.04%
2020/06/22	14	31.73	3	31.47	31.65	11	5,549	0.20%
2020/06/19	15	31.12	7	31.36	30.70	8	5,389	0.15%
2020/06/18	0	0.00	2	31.30	31.25	-2	5,295	-0.04%
2020/06/17	1	30.90	27	31.53	31.50	-26	5,268	-0.49%
2020/06/16	4	31.10	8	30.89	30.90	-4	5,237	-0.08%
2020/06/15	20	32.55	100	32.02	31.40	-80	5,175	-1.55%
2020/06/12	1	30.30	12	29.86	30.70	-11	4,947	-0.22%
2020/06/11	0	0.00	7	30.60	30.50	-7	4,873	-0.14%
2020/06/10	57	30.56	36	30.58	30.30	21	4,793	0.44%
2020/06/09	11	32.04	7	31.95	31.95	4	4,608	0.09%
2020/06/08	24	31.78	3	31.73	31.95	21	4,549	0.46%
2020/06/05	6	32.31	1	32.15	32.20	5	4,437	0.11%
2020/06/04	13	32.87	1	32.85	32.70	12	4,350	0.28%
2020/06/03	18	32.76	6	32.63	32.95	12	4,300	0.28%
2020/06/02	11	33.47	0	0.00	33.30	11	4,118	0.27%
2020/06/01	25	33.44	23	33.60	33.50	2	3,946	0.05%
2020/05/29	3	32.77	31.4	32.69	32.00	-28.4	3,768	-0.75%
2020/05/28	14	33.63	81	33.28	33.00	-67	3,624	-1.85%
2020/05/27	77	32.46	71	32.76	32.85	6	3,331	0.18%
2020/05/26	156	32.64	58	32.77	33.45	98	3,141	3.12%	大買/
2020/05/25	7	30.90	6	30.58	31.20	1	2,762	0.04%
2020/05/22	0	0.00	6	30.47	30.20	-6	2,684	-0.22%
2020/05/21	1	30.90	0	0.00	30.80	1	2,639	0.04%
2020/05/20	0	0.00	6	30.54	30.70	-6	2,565	-0.23%
2020/05/19	11	31.37	11	31.16	31.35	0	2,501	0.00%
2020/05/18	12	30.78	7	30.27	30.70	5	2,357	0.21%
2020/05/15	14	29.34	16	29.32	29.30	-2	2,135	-0.09%
2020/05/14	7	29.21	36	29.08	29.20	-29	2,043	-1.42%
2020/05/13	2	28.90	2	28.65	28.95	0	1,951	0.00%
2020/05/12	4	28.46	0	0.00	28.40	4	1,904	0.21%
2020/05/11	10	28.95	0	0.00	29.15	10	1,838	0.54%
2020/05/08	10	28.87	5	29.36	28.70	5	1,723	0.29%
2020/05/07	3	28.50	1	28.15	28.50	2	1,630	0.12%
2020/05/06	67	29.49	64	29.56	28.45	3	1,575	0.19%
2020/05/05	198	27.63	0	0.00	28.90	198	1,346	14.70%	大買/鉅額交易
2020/05/04	1	26.30	0	0.00	26.40	1	1,178	0.08%
2020/04/30	0	0.00	2	26.70	26.75	-2	1,178	-0.17%
2020/04/28	1	27.15	0	0.00	27.20	1	1,178	0.08%
2020/04/27	2	27.30	1	27.05	27.25	1	1,188	0.08%
2020/04/24	0	0.00	1	26.40	26.40	-1	1,156	-0.09%
2020/04/22	2	25.30	0	0.00	25.40	2	1,179	0.17%
2020/04/21	0	0.00	0.7	24.70	24.70	-0.7	1,187	-0.06%
2020/04/07	1	23.50	0	0.00	23.45	1	1,171	0.09%
2020/03/31	1	22.65	0	0.00	22.55	1	1,164	0.09%
2020/03/19	0	0.00	3	20.70	20.50	-3	1,159	-0.26%
2020/03/17	0	0.00	2.2	22.32	22.40	-2.2	1,110	-0.20%
2020/03/03	1	26.50	0	0.00	26.50	1	1,001	0.10%
2020/02/27	1	27.00	0	0.00	26.95	1	998	0.10%
2020/02/18	1	26.65	0	0.00	26.65	1	941	0.11%
2020/02/13	0	0.00	24	27.00	27.00	-24	927	-2.59%
2020/02/10	1	26.95	156	26.63	26.90	-155	924	-16.76%	大賣/鉅額交易
2020/02/03	2	26.75	0	0.00	26.55	2	872	0.23%
2020/01/30	2	27.08	0	0.00	26.85	2	834	0.24%
2020/01/20	1	28.65	3	28.38	28.30	-2	785	-0.25%
2020/01/16	0	0.00	1	27.90	28.40	-1	740	-0.14%
2020/01/15	0	0.00	5	27.46	27.45	-5	702	-0.71%
2020/01/14	16	27.25	12	27.35	27.45	4	682	0.59%
2020/01/13	0	0.00	10	26.90	26.95	-10	657	-1.52%
2020/01/09	1	26.80	0	0.00	26.80	1	688	0.15%
2020/01/07	10	26.80	0	0.00	26.75	10	690	1.45%
2020/01/02	0	0.00	3	26.60	26.60	-3	689	-0.44%
2019/12/27	5	26.65	0	0.00	26.70	5	676	0.74%
2019/12/25	6	26.68	0	0.00	26.70	6	675	0.89%
2019/12/24	0	0.00	2	26.30	26.35	-2	662	-0.30%
2019/12/20	0	0.00	1	26.35	25.85	-1	662	-0.15%
2019/12/18	1	26.40	0	0.00	26.45	1	640	0.16%
2019/12/16	3	26.17	0	0.00	26.15	3	633	0.47%
2019/12/12	5	26.25	0	0.00	26.25	5	630	0.79%
2019/12/02	0	0.00	4	26.25	26.10	-4	648	-0.62%
2019/11/28	1	26.80	0	0.00	26.60	1	644	0.16%
2019/11/26	0	0.00	13	26.60	26.70	-13	628	-2.07%
2019/11/25	4	26.55	11	26.54	26.55	-7	623	-1.12%
2019/11/22	3	26.10	0	0.00	26.25	3	613	0.49%
2019/11/21	5	26.05	0	0.00	26.05	5	606	0.82%
2019/11/20	5	26.10	0	0.00	26.10	5	606	0.82%
2019/11/15	0	0.00	1	25.85	25.80	-1	605	-0.17%
2019/11/14	0	0.00	1	25.80	25.80	-1	606	-0.16%
2019/11/11	1	26.00	0	0.00	26.00	1	625	0.16%
2019/11/05	1	25.80	0	0.00	25.80	1	614	0.16%
2019/11/04	0	0.00	13	25.81	25.90	-13	608	-2.14%
2019/10/31	6	25.97	0	0.00	25.90	6	605	0.99%
2019/10/24	1	25.40	0	0.00	25.70	1	596	0.17%
2019/10/23	0	0.00	0.5	25.50	25.45	-0.5	599	-0.08%
2019/10/22	5	25.65	0	0.00	25.80	5	602	0.83%
2019/10/21	7	25.96	2	26.10	26.00	5	601	0.83%
2019/10/18	0	0.00	11	25.69	26.30	-11	598	-1.84%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/09	1	25.50	0	0.00	25.35	1	574	0.17%
2019/10/07	2	25.35	0	0.00	25.45	2	593	0.34%
2019/09/25	0	0.00	1	25.40	25.45	-1	610	-0.16%
2019/09/23	1	25.55	0	0.00	25.60	1	624	0.16%
2019/09/16	0	0.00	1	25.25	25.20	-1	644	-0.16%
2019/09/11	5	25.00	0	0.00	25.00	5	651	0.77%
2019/09/10	13.5	25.11	0	0.00	25.05	13.5	649	2.08%
2019/08/27	2	24.90	0	0.00	24.80	2	642	0.31%
2019/08/23	4	25.36	4	25.45	25.45	0	644	0.00%
2019/08/19	7	24.98	52	24.85	24.80	-45	699	-6.43%
2019/08/16	4	24.88	0	0.00	24.80	4	699	0.57%
2019/08/15	21	24.79	0	0.00	24.55	21	695	3.02%
2019/08/14	2	25.00	0	0.00	25.05	2	689	0.29%
2019/08/08	28	25.69	0	0.00	25.70	28	677	4.13%
2019/08/07	13	25.62	1	25.35	25.75	12	677	1.77%
2019/08/06	3	25.03	4.1	25.28	25.30	-1.1	684	-0.17%
2019/08/05	18	25.93	0	0.00	25.65	18	686	2.62%
2019/08/02	77	25.92	0	0.00	26.10	77	691	11.14%
2019/08/01	1	26.10	0	0.00	26.25	1	697	0.14%
2019/07/31	32	26.47	0	0.00	26.20	32	704	4.54%
2019/07/29	5	26.70	4	26.70	26.65	1	737	0.14%
2019/07/19	0	0.00	1	26.05	26.40	-1	733	-0.14%
2019/07/16	3	25.77	5	25.80	25.75	-2	707	-0.28%
2019/07/15	5	26.67	0	0.00	26.65	5	701	0.71%
2019/06/03	0	0.00	2	26.63	26.70	-2	657	-0.30%
2019/05/30	0	0.00	5	26.57	26.60	-5	646	-0.77%
2019/05/29	1	26.50	0	0.00	26.55	1	645	0.15%
2019/05/27	0.7	26.50	1	26.45	26.55	-0.3	627	-0.04%
2019/05/24	0	0.00	2	26.10	26.25	-2	613	-0.33%
2019/05/23	2	25.90	0	0.00	26.00	2	593	0.34%
2019/05/20	0	0.00	1	25.70	25.75	-1	604	-0.17%
2019/05/15	0	0.00	1	25.40	25.50	-1	601	-0.17%
2019/05/14	1	25.00	7	24.95	25.50	-6	603	-0.99%
2019/05/06	1	25.65	0	0.00	26.10	1	558	0.18%
2019/05/03	0	0.00	1	25.65	25.80	-1	542	-0.18%
2019/04/30	0	0.00	1	25.65	25.55	-1	525	-0.19%
2019/04/29	1	25.20	0	0.00	25.20	1	518	0.19%
2019/04/26	1	25.15	0	0.00	25.15	1	518	0.19%
2019/04/25	2	25.10	0	0.00	25.15	2	518	0.39%
2019/04/17	1	25.20	0	0.00	25.30	1	519	0.19%
2019/04/15	0	0.00	1	25.45	25.45	-1	516	-0.19%
2019/04/01	0	0.00	3	24.38	24.45	-3	442	-0.68%
2019/03/15	1	25.15	0	0.00	24.80	1	422	0.24%
2019/02/25	0	0.00	0.2	25.60	25.60	-0.2	412	-0.05%
2019/02/22	0	0.00	1	25.45	25.45	-1	412	-0.24%
2019/02/21	0	0.00	1	25.35	25.45	-1	413	-0.24%
2019/02/20	2	25.40	2	25.38	25.40	0	411	0.00%
2019/02/13	3	24.72	0	0.00	25.00	3	404	0.74%
2019/01/23	0	0.00	1.1	24.86	24.95	-1.1	417	-0.26%
2019/01/08	1	23.90	0	0.00	23.85	1	520	0.19%
2019/01/07	0	0.00	1.1	23.96	24.00	-1.1	532	-0.21%
2018/12/24	0	0.00	1.1	23.72	23.60	-1.1	591	-0.18%
2018/12/21	1	23.65	0	0.00	23.65	1	598	0.17%
2018/12/20	0	0.00	2	23.75	23.75	-2	599	-0.33%
2018/12/06	0	0.00	2	23.75	23.70	-2	595	-0.34%
2018/12/05	3	23.90	0	0.00	23.80	3	593	0.51%
2018/11/30	2	23.90	0	0.00	24.00	2	591	0.34%
2018/11/27	4	23.53	0	0.00	23.60	4	599	0.67%
2018/11/21	2	23.45	0	0.00	23.60	2	622	0.32%
2018/11/16	0	0.00	1	23.70	23.90	-1	603	-0.17%
2018/11/15	1	23.45	0	0.00	23.45	1	598	0.17%
2018/11/14	2	23.50	0	0.00	23.55	2	600	0.33%
2018/11/02	1	23.35	0	0.00	23.40	1	599	0.17%
2018/11/01	2	23.10	0	0.00	23.35	2	604	0.33%
2018/10/26	0	0.00	0.5	23.40	23.10	-0.5	619	-0.08%
2018/10/25	1	23.40	10	23.35	23.30	-9	617	-1.46%
2018/10/16	0	0.00	2.5	25.32	24.95	-2.5	652	-0.38%
2018/10/12	1	25.00	10	25.04	25.15	-9	694	-1.30%
2018/10/11	0	0.00	3	25.37	25.20	-3	732	-0.41%
2018/10/05	2	26.20	0	0.00	26.15	2	752	0.27%
2018/09/27	0	26.80	0	0.00	26.65	0	832	0.00%
2018/09/21	0	0.00	1	26.85	26.80	-1	845	-0.12%
2018/09/17	10.2	26.65	0	0.00	26.55	10.2	882	1.16%
2018/09/11	0	0.00	1	26.35	26.40	-1	923	-0.11%
2018/09/10	0	0.00	0.2	26.85	26.30	-0.2	928	-0.02%
2018/09/06	0	0.00	0.7	27.05	26.85	-0.7	947	-0.07%
2018/09/04	0	0.00	1	26.95	26.95	-1	944	-0.11%
2018/09/03	0.7	27.10	0	0.00	27.00	0.7	965	0.07%
2018/08/30	0.3	27.05	0	0.00	27.00	0.3	961	0.03%
2018/08/23	0	0.00	1	27.00	27.00	-1	998	-0.10%
2018/08/09	0	0.00	35	27.29	27.20	-35	1,045	-3.35%
2018/08/08	2	27.08	0	0.00	27.35	2	1,050	0.19%
2018/07/31	0	0.00	1	27.15	27.40	-1	1,054	-0.09%
2018/07/30	1	26.70	0	0.00	26.65	1	1,040	0.10%
2018/07/26	0	0.00	7	26.48	26.65	-7	1,037	-0.67%
2018/07/25	6	28.19	15	28.25	28.15	-9	1,024	-0.88%
2018/07/24	0	0.00	4	28.00	28.15	-4	994	-0.40%
2018/07/23	4	27.80	9	28.09	28.05	-5	985	-0.51%
2018/07/16	10	27.00	0	0.00	27.00	10	886	1.13%
2018/07/11	3	26.95	0	0.00	27.00	3	876	0.34%
2018/07/05	1	27.45	0	0.00	27.20	1	814	0.12%
2018/07/03	3	27.48	0	0.00	27.30	3	807	0.37%
2018/07/02	10	27.85	0	0.00	27.60	10	797	1.25%
2018/06/28	0	0.00	1	28.15	27.70	-1	793	-0.13%
2018/06/26	3	27.73	0	0.00	27.80	3	764	0.39%
2018/06/25	0	0.00	3	28.12	28.00	-3	770	-0.39%
2018/06/22	5	27.60	0	0.00	27.60	5	770	0.65%
2018/06/19	1	27.75	0	0.00	27.50	1	743	0.13%
2018/06/15	3	27.90	0	0.00	27.70	3	736	0.41%
2018/06/14	5	28.00	0	0.00	27.90	5	712	0.70%
2018/06/08	2	28.40	0	0.00	28.40	2	685	0.29%
2018/06/01	2	28.65	2	29.00	28.65	0	662	0.00%
2018/05/31	0	0.00	4	28.95	29.40	-4	654	-0.61%
2018/05/30	4	27.93	0	0.00	27.95	4	623	0.64%
2018/05/29	4	28.05	0	0.00	28.10	4	616	0.65%
2018/05/28	12	28.08	0	0.00	28.00	12	619	1.94%
2018/05/25	12	28.34	0	0.00	28.30	12	617	1.94%
2018/05/24	10	28.45	0	0.00	28.40	10	612	1.63%
2018/05/23	2	28.05	2	28.20	28.10	0	597	0.00%
2018/05/22	2	27.90	3	28.05	28.10	-1	586	-0.17%
2018/05/18	0	0.00	2	27.65	27.65	-2	582	-0.34%
2018/05/17	0	0.00	2	27.70	27.65	-2	581	-0.34%
2018/05/10	2	27.45	0	0.00	27.65	2	568	0.35%
2018/05/09	1	27.30	0	0.00	27.30	1	555	0.18%
2018/05/08	0	0.00	1	27.45	27.45	-1	554	-0.18%
2018/05/04	0	0.00	2	27.10	27.20	-2	547	-0.37%
2018/05/03	1	27.60	0.2	27.95	27.45	0.8	542	0.15%
2018/05/02	0	0.00	1	28.30	27.95	-1	534	-0.19%
2018/04/26	2	27.60	0	0.00	27.55	2	522	0.38%
2018/04/25	1	27.75	2	27.78	27.80	-1	515	-0.19%
2018/04/24	0	0.00	2	28.05	28.00	-2	513	-0.39%
2018/04/17	1	28.70	0	0.00	28.95	1	477	0.21%
2018/04/16	0	0.00	5	29.20	29.05	-5	465	-1.07%
2018/04/13	1	29.25	0	0.00	29.35	1	462	0.22%
2018/04/12	1	29.55	5	29.55	29.55	-4	461	-0.87%
2018/04/09	5	29.38	0	0.00	29.50	5	477	1.05%
2018/03/29	1	29.55	0	0.00	29.30	1	472	0.21%
2018/03/27	1.9	29.90	0	0.00	29.80	1.9	455	0.42%
2018/03/26	2	29.98	0	0.00	29.85	2	451	0.44%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/14	0	0.00	1	30.05	30.35	-1	436	-0.23%
2018/03/09	1	30.05	0	0.00	30.25	1	426	0.23%
2018/02/12	0	0.00	1	29.90	30.00	-1	475	-0.21%
2018/02/09	1	29.50	0	0.00	29.75	1	474	0.21%
2018/02/08	0	0.00	10	29.90	30.00	-10	470	-2.13%
2018/02/05	1	30.55	0	0.00	30.80	1	439	0.23%
2018/01/29	10	30.95	1	30.95	30.95	9	440	2.04%
2018/01/26	1	30.95	0	0.00	31.00	1	440	0.23%
2018/01/24	1	31.20	0	0.00	31.35	1	434	0.23%
2018/01/08	1	31.10	0	0.00	31.15	1	395	0.25%
2018/01/03	5	30.95	1	30.95	30.90	4	384	1.04%