長興 (1717)-玉山-嘉義券商分點個股進出

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
28.70
漲跌
▼0.25
漲幅
-0.86%
成交量
1,633張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/12/12	60	28.75	5	29.05	28.70	55	3,617	1.52%
2024/12/11	4	29.03	5	29.00	28.95	-1	3,622	-0.03%
2024/12/09	1	29.30	0	0.00	29.35	1	3,616	0.03%
2024/12/05	9	29.70	0	0.00	29.55	9	3,626	0.25%
2024/12/03	0	0.00	0.8	29.65	29.75	-0.8	3,679	-0.02%
2024/12/02	10	29.60	0	0.00	29.50	10	3,687	0.27%
2024/11/29	0	0.00	10	29.80	29.80	-10	3,709	-0.27%
2024/11/28	40	29.58	0	0.00	29.45	40	3,744	1.07%
2024/11/26	20	30.35	26	30.66	30.40	-6	3,815	-0.16%
2024/11/25	0	0.00	7	30.11	30.45	-7	3,827	-0.18%
2024/11/18	4	29.35	0	0.00	29.35	4	4,239	0.09%
2024/11/15	20	29.30	41	29.47	29.25	-21	4,225	-0.50%
2024/11/14	22	29.10	0	0.00	29.05	22	4,220	0.52%
2024/11/13	10	29.49	0	0.00	29.30	10	4,207	0.24%
2024/11/12	24	29.86	0	0.00	29.95	24	4,170	0.58%
2024/11/11	47	30.52	0	0.00	30.45	47	4,113	1.14%
2024/11/08	65.1	30.96	12	31.40	30.85	53.1	4,081	1.30%
2024/11/07	0	0.00	20	31.35	31.35	-20	4,083	-0.49%
2024/11/05	40	31.13	20	31.40	31.10	20	4,108	0.49%
2024/11/04	40	31.18	0	0.00	31.15	40	4,146	0.96%
2024/11/01	0	0.00	40	31.40	31.50	-40	4,211	-0.95%
2024/10/29	44	31.34	0	0.00	31.25	44	4,267	1.03%
2024/10/28	24	31.56	0	0.00	31.60	24	4,358	0.55%
2024/10/25	1	31.90	0	0.00	32.00	1	4,369	0.02%
2024/10/24	82.2	31.98	3	32.10	31.90	79.2	4,398	1.80%
2024/10/23	4	32.79	4	32.81	32.40	0	4,410	0.00%
2024/10/21	5	31.95	1	32.10	32.20	4	4,327	0.09%
2024/10/18	2.1	32.15	12	32.45	32.15	-10	4,360	-0.23%
2024/10/17	1	32.35	0	0.00	32.20	1	4,368	0.02%
2024/10/16	4.2	32.08	0	0.00	32.15	4.2	4,404	0.09%
2024/10/15	4	32.60	5	32.70	32.40	-1	4,366	-0.02%
2024/10/14	0	0.00	12.3	32.98	32.95	-12.3	4,347	-0.28%
2024/10/11	0.1	32.49	2	32.78	32.65	-1.9	4,357	-0.04%
2024/10/09	3	31.95	4	32.40	31.85	-1	4,308	-0.02%
2024/10/08	5	32.68	2.6	32.61	32.55	2.4	4,265	0.06%
2024/10/07	11	32.98	1	33.40	33.35	10	4,234	0.24%
2024/10/04	3	33.37	1.2	33.44	33.50	1.9	4,219	0.04%
2024/09/30	4	34.39	3	34.28	34.15	1	4,208	0.02%
2024/09/27	3	34.72	35.4	34.64	35.00	-32.4	4,129	-0.78%
2024/09/26	4	33.69	13	33.49	32.95	-9	3,818	-0.24%
2024/09/25	20	32.65	24	32.94	32.95	-4	3,674	-0.11%
2024/09/24	1	32.90	4.6	32.89	32.95	-3.6	3,629	-0.10%
2024/09/23	7	32.91	5	33.00	32.85	2	3,592	0.06%
2024/09/20	5.1	32.91	239	32.97	33.05	-233.9	3,473	-6.73%	大賣/鉅額交易
2024/09/19	6.5	31.99	29	32.31	32.15	-22.5	3,213	-0.70%
2024/09/18	24	32.04	30	32.26	31.75	-6	3,140	-0.19%
2024/09/16	0	0.00	9	31.13	31.15	-9	2,842	-0.32%
2024/09/13	0	0.00	5	30.40	30.25	-5	2,823	-0.18%
2024/09/12	0	0.00	5	30.13	30.20	-5	2,827	-0.18%
2024/09/11	0	0.00	4	29.31	29.25	-4	2,825	-0.14%
2024/09/10	1	29.15	0	29.20	28.95	1	2,832	0.04%
2024/09/09	1	28.95	0	0.00	29.45	1	2,815	0.04%
2024/09/04	6	29.63	0	0.00	29.35	6	2,820	0.21%
2024/09/03	2	30.75	0	0.00	30.60	2	2,789	0.07%
2024/09/02	0	0.00	7.2	31.24	31.15	-7.2	2,794	-0.26%
2024/08/30	2	31.03	1	31.30	31.50	1	2,771	0.04%
2024/08/29	6	31.66	5	31.27	31.15	1	2,738	0.04%
2024/08/28	0	0.00	15	31.06	30.90	-15	2,742	-0.55%
2024/08/27	2	31.13	12	30.96	30.95	-10	2,753	-0.36%
2024/08/26	2.1	30.92	6	31.08	30.70	-3.9	2,737	-0.14%
2024/08/23	3	30.18	2	30.30	30.50	1	2,676	0.04%
2024/08/22	16.2	31.11	14	31.05	30.70	2.2	2,595	0.08%
2024/08/20	1	29.20	0	0.00	29.25	1	2,333	0.04%
2024/08/19	2	29.23	0	0.00	29.25	2	2,359	0.08%
2024/08/15	1	29.20	0	0.00	29.15	1	2,378	0.04%
2024/08/08	1	28.85	0	0.00	28.60	1	2,482	0.04%
2024/08/06	5.1	28.05	1	28.50	28.50	4.1	2,455	0.17%
2024/08/05	8.4	28.00	4.6	28.16	27.90	3.8	2,410	0.16%
2024/08/02	0.1	30.50	0.3	30.20	30.10	-0.2	2,335	-0.01%
2024/08/01	41	30.96	11	30.90	30.80	30	2,319	1.29%
2024/07/31	1.5	30.86	0.2	30.05	30.70	1.3	2,260	0.06%
2024/07/30	4	29.95	0.1	29.80	30.30	3.9	2,159	0.18%
2024/07/29	28	30.16	0	0.00	30.10	28	2,141	1.31%
2024/07/26	9	30.36	0	0.00	30.55	9	2,138	0.42%
2024/07/23	0.5	30.95	0	31.10	31.10	0.5	2,139	0.02%
2024/07/22	0	0.00	3	30.73	30.80	-3	2,114	-0.14%
2024/07/19	15	31.25	0	31.20	31.05	15	2,103	0.71%
2024/07/18	0	0.00	5	32.07	32.10	-5	2,071	-0.24%
2024/07/16	6	31.57	0	0.00	31.50	6	1,996	0.30%
2024/07/15	0	0.00	3	31.80	31.80	-3	2,029	-0.15%
2024/07/12	5.3	31.96	3	32.00	32.00	2.3	2,015	0.11%
2024/07/11	3	31.65	2	31.70	31.65	1	1,980	0.05%
2024/07/10	3	31.85	2	31.85	31.80	1	2,005	0.05%
2024/07/09	2	31.95	30	32.00	32.00	-28	2,016	-1.39%
2024/07/08	8.5	32.27	5	32.33	32.20	3.5	1,994	0.17%
2024/07/05	2	31.75	4	31.78	31.80	-2	1,928	-0.10%
2024/07/04	0	31.35	5	31.41	31.40	-5	1,996	-0.25%
2024/07/03	0	0.00	4.2	31.24	31.25	-4.2	1,962	-0.21%
2024/06/28	4	30.99	9	31.05	30.90	-5	2,193	-0.23%
2024/06/20	0	0.00	20	30.85	30.95	-20	2,272	-0.88%
2024/06/18	1	30.55	0	0.00	30.80	1	2,260	0.04%
2024/06/17	0	0.00	10	30.70	30.55	-10	2,252	-0.44%
2024/06/14	10	30.55	0	0.00	30.60	10	2,254	0.44%
2024/06/13	26	30.59	0	0.00	30.60	26	2,249	1.16%
2024/06/12	0	0.00	3	30.80	30.85	-3	2,268	-0.13%
2024/06/11	1	30.80	0	0.00	30.85	1	2,279	0.04%
2024/06/07	0	0.00	3	31.02	31.20	-3	2,309	-0.13%
2024/06/06	2	30.70	0	0.00	30.75	2	2,302	0.09%
2024/06/04	0	0.00	5	31.05	30.95	-5	2,446	-0.20%
2024/06/03	3	31.90	1	31.35	31.30	2	2,732	0.07%
2024/05/31	0	0.00	1.9	30.80	31.10	-1.9	2,706	-0.07%
2024/05/30	2	30.55	0	0.00	30.50	2	2,689	0.07%
2024/05/29	6	31.19	2	30.95	30.90	4	2,707	0.15%
2024/05/28	3	31.00	0	0.00	31.30	3	2,731	0.11%
2024/05/27	1	31.00	0	0.00	31.00	1	2,761	0.04%
2024/05/23	10	30.97	0	0.00	30.80	10	3,234	0.31%
2024/05/21	1	31.55	0	0.00	31.25	1	3,495	0.03%
2024/05/20	2	31.85	10	31.68	31.70	-8	3,686	-0.22%
2024/05/17	8.6	31.80	3	32.07	31.60	5.6	3,753	0.15%
2024/05/16	0.1	31.60	0	0.00	31.60	0.1	3,708	0.00%
2024/05/15	3	31.23	0	0.00	31.05	3	3,692	0.08%
2024/05/14	0.1	31.25	0	0.00	31.20	0.1	3,694	0.00%
2024/05/13	0.1	31.60	0	0.00	31.45	0.1	3,692	0.00%
2024/05/10	2	31.45	1	31.35	31.70	1	3,685	0.03%
2024/05/08	0.2	31.60	0	0.00	31.55	0.2	3,669	0.01%
2024/05/07	0.2	31.60	0	0.00	31.70	0.2	3,673	0.01%
2024/05/06	0	0.00	1	31.90	31.90	-1	3,667	-0.03%
2024/05/03	13	32.02	2	32.10	31.75	11	3,663	0.30%
2024/05/02	6	31.70	5	31.87	31.90	1	3,651	0.03%
2024/04/30	1	31.50	5	31.75	31.70	-4	3,636	-0.11%
2024/04/29	0	0.00	38	31.37	31.50	-38	3,600	-1.06%
2024/04/26	0	0.00	17	30.70	30.55	-17	3,562	-0.48%
2024/04/25	3	30.55	1	30.60	30.55	2	3,558	0.06%
2024/04/24	20	31.30	60	31.40	31.25	-40	3,556	-1.12%
2024/04/23	20	31.00	22.6	31.21	31.35	-2.6	3,559	-0.07%
2024/04/22	0.2	31.05	2	31.15	31.00	-1.8	3,580	-0.05%
2024/04/19	6	30.77	0	0.00	30.50	6	3,566	0.17%
2024/04/18	8	31.16	0	0.00	31.15	8	3,512	0.23%
2024/04/17	15	31.25	0	0.00	31.30	15	3,506	0.43%
2024/04/16	64.2	31.39	10	31.00	31.15	54.2	3,503	1.55%
2024/04/15	0	32.40	1	32.25	32.25	-1	3,465	-0.03%
2024/04/12	1	31.95	0	0.00	32.10	1	3,434	0.03%
2024/04/11	1	32.20	0	0.00	32.20	1	3,412	0.03%
2024/04/10	17	32.92	127	32.95	32.75	-110	3,393	-3.24%	大賣/鉅額交易
2024/04/09	10	32.30	31	32.41	32.60	-21	3,263	-0.64%
2024/04/08	2.3	31.92	2	31.90	31.90	0.3	3,232	0.01%
2024/04/03	37.3	32.06	17	32.21	32.10	20.3	3,220	0.63%
2024/04/02	16	33.06	91.3	32.49	32.70	-75.2	3,199	-2.35%
2024/04/01	0	0.00	71	31.75	31.85	-71	2,977	-2.38%
2024/03/29	0	0.00	1	31.35	31.35	-1	2,970	-0.03%
2024/03/28	34	31.40	11	31.65	31.30	23	2,968	0.77%
2024/03/27	0	0.00	73	31.52	31.60	-73	2,973	-2.45%
2024/03/26	23.3	31.03	0	0.00	31.00	23.3	2,951	0.79%
2024/03/25	57	31.76	20	32.15	31.75	37	2,936	1.26%
2024/03/22	23	30.89	0	0.00	31.05	23	2,830	0.81%
2024/03/21	0	0.00	40	31.13	31.20	-40	2,833	-1.41%
2024/03/20	20	30.75	0	0.00	30.75	20	2,859	0.70%
2024/03/19	0	0.00	40	31.10	31.00	-40	2,855	-1.40%
2024/03/18	3	30.85	0	0.00	31.00	3	2,849	0.11%
2024/03/15	20	30.80	0	0.00	31.00	20	2,845	0.70%
2024/03/14	0	0.00	0.1	31.22	31.10	-0.1	2,814	0.00%
2024/03/13	60	31.45	17	31.44	31.30	43	2,804	1.53%
2024/03/12	10	31.88	0.9	31.90	31.75	9.1	2,776	0.33%
2024/03/11	80	31.91	3.3	32.11	31.80	76.8	2,767	2.77%
2024/03/08	65	32.79	26.7	32.90	32.60	38.3	2,725	1.40%
2024/03/07	25	33.33	59	32.96	33.05	-34	2,615	-1.30%
2024/03/06	0	0.00	82.1	32.29	32.50	-82.1	2,320	-3.54%
2024/03/05	1	32.00	0.1	31.90	31.90	1	2,274	0.04%
2024/03/04	37	31.86	42	32.05	31.95	-5	2,271	-0.22%
2024/03/01	61	31.73	38	32.00	31.95	23	2,245	1.02%
2024/02/29	0	0.00	109	31.95	32.15	-109	2,247	-4.85%	大賣/鉅額交易
2024/02/27	97.1	32.12	6	31.70	32.00	91.1	2,208	4.13%
2024/02/26	74	32.71	186	33.17	32.55	-112	2,096	-5.34%	大賣/鉅額交易
2024/02/23	59.1	31.81	116	31.97	31.75	-56.9	1,742	-3.27%	大賣/
2024/02/22	21	30.30	20	30.50	30.30	1	1,500	0.07%
2024/02/21	124	30.65	181	30.92	30.60	-57	1,477	-3.86%	大買/大賣/
2024/02/20	17	30.23	145	30.35	30.10	-128	1,288	-9.93%	大賣/鉅額交易
2024/02/19	10	29.55	131	29.78	29.80	-121	1,234	-9.81%	大賣/鉅額交易
2024/02/16	0	0.00	73	29.39	29.40	-73	1,246	-5.86%
2024/02/15	0	0.00	110	28.84	28.95	-110	1,277	-8.61%	大賣/鉅額交易
2024/02/02	0	0.00	1	28.65	28.80	-1	1,253	-0.08%
2024/01/31	1	28.70	10	28.60	28.70	-9	1,256	-0.72%
2024/01/30	27	28.56	4	28.50	28.60	23	1,259	1.83%
2024/01/29	0.2	28.60	27.1	28.78	28.75	-26.9	1,267	-2.12%
2024/01/26	0	0.00	10	28.55	28.55	-10	1,269	-0.79%
2024/01/25	20	28.43	25	28.45	28.40	-5	1,263	-0.40%
2024/01/24	8	28.15	0	0.00	28.25	8	1,260	0.63%
2024/01/17	3.1	27.62	0	0.00	27.50	3.1	1,269	0.24%
2024/01/16	1	27.95	0.2	28.05	27.95	0.8	1,233	0.07%
2024/01/12	1	28.30	0	0.00	28.35	1	1,224	0.08%
2024/01/09	10.2	28.65	0	0.00	28.65	10.2	1,310	0.78%
2024/01/04	1	28.95	0	0.00	28.95	1	1,326	0.08%
2024/01/03	1	28.95	0	0.00	29.15	1	1,345	0.07%
2024/01/02	1	29.00	1	29.05	29.15	0	1,333	0.00%
2023/12/29	3	29.23	0	0.00	29.10	3	1,330	0.23%
2023/12/22	20	28.55	0	0.00	28.50	20	1,311	1.53%
2023/12/19	6	28.70	0	0.00	28.85	6	1,375	0.44%
2023/12/15	0	0.00	7	29.20	29.00	-7	1,455	-0.48%
2023/12/14	0	0.00	1.2	29.15	29.20	-1.2	1,431	-0.08%
2023/12/11	20	29.05	0	0.00	28.95	20	1,458	1.37%
2023/12/08	8	29.17	2	29.18	29.20	6	1,462	0.41%
2023/12/07	0	0.00	2	29.30	29.20	-2	1,464	-0.14%
2023/12/04	0	0.00	2	29.75	29.65	-2	1,488	-0.13%
2023/11/30	20	29.60	4.8	29.63	29.60	15.3	1,496	1.02%
2023/11/29	0	0.00	1	29.90	29.85	-1	1,477	-0.07%
2023/11/27	61	30.15	45.5	30.85	30.00	15.5	1,464	1.06%
2023/11/24	0	0.00	4	30.00	30.00	-4	1,435	-0.28%
2023/11/21	20	29.70	0	0.00	29.70	20	1,403	1.42%
2023/11/20	1	29.60	0	0.00	29.80	1	1,380	0.07%
2023/11/17	2	29.58	0	0.00	29.60	2	1,373	0.15%
2023/11/16	22	29.52	60	29.72	29.75	-38	1,360	-2.79%
2023/11/15	1	29.55	0	0.00	29.45	1	1,335	0.07%
2023/11/14	7	29.10	24	28.85	29.05	-17	1,298	-1.31%
2023/11/13	0	0.00	2	28.23	28.15	-2	1,268	-0.16%
2023/11/09	0	0.00	2	28.50	28.50	-2	1,336	-0.15%
2023/11/07	3	28.65	0	0.00	28.65	3	1,375	0.22%
2023/11/03	0	0.00	1	28.35	28.30	-1	1,381	-0.07%
2023/11/02	0	0.00	0.1	28.30	28.20	-0.1	1,390	-0.01%
2023/10/31	1	27.95	0	0.00	27.80	1	1,417	0.07%
2023/10/27	0	0.00	3	28.45	28.40	-3	1,447	-0.21%
2023/10/25	0	0.00	5	28.35	28.40	-5	1,460	-0.34%
2023/10/24	1	27.95	0	0.00	28.00	1	1,465	0.07%
2023/10/23	20	28.00	20	28.01	28.00	0	1,471	0.00%
2023/10/20	2	27.70	0	0.00	28.10	2	1,475	0.14%
2023/10/19	4	27.96	0.1	28.10	28.00	3.9	1,469	0.26%
2023/10/18	9	27.90	0	0.00	28.55	9	1,460	0.62%
2023/10/13	0	0.00	1	28.50	28.60	-1	1,398	-0.07%
2023/10/11	3	28.65	1	28.85	28.85	2	1,405	0.14%
2023/10/05	1	28.00	1	28.20	28.25	0.1	1,396	0.00%
2023/10/03	1	28.30	1	28.20	28.20	0	1,398	0.00%
2023/10/02	1	28.40	0	0.00	28.35	1	1,409	0.07%
2023/09/28	0	0.00	2.8	28.45	28.35	-2.8	1,441	-0.19%
2023/09/27	1	28.20	0	0.00	28.25	1	1,446	0.07%
2023/09/26	2	28.30	0	0.00	28.30	2	1,451	0.14%
2023/09/25	0	0.00	7	29.02	28.55	-7	1,441	-0.49%
2023/09/22	2	27.95	2	27.95	28.00	0	1,389	0.00%
2023/09/21	6	27.95	0	0.00	28.20	6	1,382	0.43%
2023/09/19	2	28.65	0	0.00	28.55	2	1,276	0.16%
2023/09/18	0	0.00	50	28.75	28.95	-50	1,264	-3.95%
2023/09/15	1	28.90	0	0.00	28.85	1	1,257	0.08%
2023/09/13	51	29.00	0	0.00	29.10	51	1,237	4.12%
2023/09/07	1	28.50	0	0.00	28.70	1	1,218	0.08%
2023/09/06	25	29.06	0	0.00	29.00	25	1,205	2.07%
2023/09/01	0	0.00	20	29.45	29.50	-20	1,234	-1.62%
2023/08/30	1	29.00	0	0.00	29.05	1	1,305	0.08%
2023/08/28	5	28.70	0	0.00	28.65	5	1,427	0.35%
2023/08/25	0	0.00	35	28.60	28.60	-35	1,438	-2.43%
2023/08/24	2	28.65	5	28.65	28.65	-3	1,445	-0.21%
2023/08/21	15	28.35	0	0.00	28.40	15	1,501	1.00%
2023/08/18	2	28.55	0	0.00	28.50	2	1,512	0.13%
2023/08/17	13	28.39	10	28.45	28.80	3	1,511	0.20%
2023/08/16	25	28.51	0	0.00	28.60	25	1,508	1.66%
2023/08/14	62.1	29.36	0	0.00	29.15	62.1	1,554	4.00%
2023/08/11	6	29.85	0	0.00	29.95	6	1,544	0.39%
2023/08/10	2	30.03	0.9	30.05	30.00	1.1	1,539	0.07%
2023/08/09	23	30.09	0	0.00	30.15	23	1,521	1.51%
2023/08/08	22	30.30	0	0.00	30.30	22	1,512	1.45%
2023/08/07	4	30.56	0	0.00	30.55	4	1,509	0.27%
2023/08/04	1	30.75	0	0.00	30.60	1	1,502	0.07%
2023/08/02	86	30.96	40	31.20	30.75	46	1,500	3.07%
2023/07/31	69	31.21	0.2	31.45	31.05	68.8	1,483	4.64%
2023/07/28	24	31.22	20	31.40	31.40	4	1,469	0.27%
2023/07/27	0.1	31.40	0	0.00	31.45	0.1	1,477	0.01%
2023/07/26	0	0.00	7	31.60	31.35	-7	1,488	-0.47%
2023/07/25	30	31.37	31	31.61	31.25	-1	1,518	-0.07%
2023/07/24	50	31.17	20	31.40	31.25	30	1,744	1.72%
2023/07/20	0	0.00	1	31.35	31.55	-1	1,816	-0.06%
2023/07/19	2	31.25	1	31.20	31.25	1	1,839	0.05%
2023/07/18	82	31.60	1	31.50	31.45	81	1,882	4.30%
2023/07/17	20	31.65	73	31.86	31.80	-53	1,898	-2.79%
2023/07/14	2	31.50	40	31.53	31.45	-38	1,918	-1.98%
2023/07/12	26	31.30	7	31.31	31.25	19	2,209	0.86%
2023/07/11	30	31.35	14	31.55	31.40	16	2,211	0.72%
2023/07/10	7	31.46	0	0.00	31.25	7	2,212	0.32%
2023/07/07	43	31.29	2	31.28	31.35	41	2,204	1.86%
2023/07/06	50	31.68	0	0.00	31.55	50	2,206	2.27%
2023/07/05	21	32.10	0	0.00	32.00	21	2,206	0.95%
2023/07/04	28.2	32.10	0	0.00	32.10	28.2	2,210	1.27%
2023/07/03	16	32.34	5	32.40	32.30	11	2,202	0.50%
2023/06/30	32	32.26	6	32.30	32.30	26	2,204	1.18%
2023/06/29	80	32.48	0	0.00	32.40	80	2,200	3.64%
2023/06/28	25	32.55	5	32.60	32.60	20	2,208	0.91%
2023/06/27	41	32.65	10	32.65	32.65	31	2,223	1.39%
2023/06/26	100	32.74	0	0.00	32.60	100	2,237	4.47%
2023/06/21	0	0.00	34	33.08	33.00	-34	2,235	-1.52%
2023/06/20	0	0.00	2	32.85	33.05	-2	2,241	-0.09%
2023/06/19	32	32.71	0	0.00	32.90	32	2,235	1.43%
2023/06/16	2	32.75	0	0.00	32.75	2	2,234	0.09%
2023/06/15	6	32.73	0	0.00	32.75	6	2,230	0.27%
2023/06/13	10	32.70	10	32.90	32.85	0	2,242	0.00%
2023/06/12	5	32.70	5	32.70	32.70	0	2,234	0.00%
2023/06/09	20	32.98	16	33.03	33.00	4.1	2,236	0.18%
2023/06/08	74	33.02	7	33.21	32.95	67	2,240	2.99%
2023/06/06	0	0.00	12	33.48	33.55	-12	2,223	-0.54%
2023/06/05	51	33.47	5	33.35	33.35	46	2,209	2.08%
2023/06/02	23	33.47	163.2	33.80	34.10	-140.2	2,151	-6.52%	大賣/鉅額交易
2023/06/01	7	33.19	93	33.07	33.15	-86	2,040	-4.22%
2023/05/31	0	0.00	14	33.00	32.80	-14	2,024	-0.69%
2023/05/30	51.3	32.76	0	0.00	32.80	51.3	2,012	2.55%
2023/05/29	5.2	32.65	35	32.98	32.90	-29.8	2,006	-1.49%
2023/05/26	67.1	32.75	10	32.65	32.55	57.1	2,002	2.85%
2023/05/25	66	33.27	21	33.44	33.25	45	1,983	2.27%
2023/05/24	0	0.00	1.3	33.30	33.30	-1.3	1,955	-0.07%
2023/05/23	0	0.00	42	33.21	33.15	-42	1,935	-2.17%
2023/05/22	100	32.97	0.3	32.90	33.00	99.7	1,925	5.18%
2023/05/19	5	33.40	170	33.24	33.30	-165	1,902	-8.67%	大賣/鉅額交易
2023/05/18	12	32.55	38	32.76	32.70	-26	1,807	-1.44%
2023/05/17	0	0.00	75.6	32.69	32.65	-75.6	1,796	-4.21%
2023/05/16	6	32.05	1	32.15	32.15	5	1,771	0.28%
2023/05/15	1	31.85	0	0.00	32.15	1	1,765	0.06%
2023/05/12	61	31.97	3	31.95	32.00	58	1,774	3.27%
2023/05/11	61	31.97	3	31.95	31.95	58	1,775	3.27%
2023/05/10	20	32.35	0	0.00	32.40	20	1,772	1.13%
2023/05/09	40.5	32.40	0	32.45	32.60	40.5	1,773	2.28%
2023/05/08	9	32.43	134.1	32.64	32.65	-125.1	1,768	-7.07%	大賣/鉅額交易
2023/05/05	40	32.05	3	32.05	32.20	37	1,763	2.10%
2023/05/04	20	32.15	4	32.15	32.25	16	1,786	0.90%
2023/05/03	54	32.23	10	32.35	32.25	44	1,785	2.46%
2023/05/02	1	32.55	0	0.00	32.70	1	1,788	0.06%
2023/04/28	98	32.68	11	33.25	32.35	87	1,806	4.82%
2023/04/27	50	32.82	111	33.05	32.80	-61	1,775	-3.44%	大賣/
2023/04/26	21.5	32.30	82	32.53	32.40	-60.5	1,546	-3.91%
2023/04/25	139	31.94	1	31.80	31.70	138	1,515	9.11%	大買/鉅額交易
2023/04/24	40.1	32.40	40	32.78	32.30	0.1	1,469	0.00%
2023/04/21	9.1	32.41	2	32.90	32.20	7.1	1,443	0.49%
2023/04/20	3.1	33.32	0	0.00	33.30	3.1	1,400	0.22%
2023/04/19	0	0.00	9	33.81	33.75	-9	1,393	-0.65%
2023/04/18	4	34.16	4	34.20	33.80	0	1,361	0.00%
2023/04/17	5	34.56	18	34.01	34.60	-13	1,277	-1.02%
2023/04/14	20.1	32.00	60	32.17	32.15	-40	1,055	-3.78%
2023/04/13	1	32.06	1	32.35	32.15	0	1,053	0.00%
2023/04/12	0	0.00	21	32.30	32.30	-21	1,055	-1.99%
2023/04/11	20	32.05	46	32.21	32.40	-26	1,057	-2.46%
2023/04/10	50	32.25	70	32.48	32.20	-20	1,047	-1.91%
2023/04/07	36	31.77	64	31.95	31.85	-28	1,028	-2.72%
2023/04/06	22	31.30	6	31.35	31.40	16	1,030	1.55%
2023/03/31	0	0.00	40	31.58	31.35	-40	1,036	-3.86%
2023/03/30	7	31.15	0	0.00	31.20	7	1,082	0.65%
2023/03/29	8	31.35	0	0.00	31.25	8	1,109	0.72%
2023/03/28	5.6	32.32	2	32.30	32.45	3.6	1,127	0.32%
2023/03/24	6	32.28	0	0.00	32.15	6	1,192	0.50%
2023/03/23	0	0.00	169	32.26	32.20	-169	1,203	-14.04%	大賣/鉅額交易
2023/03/22	0	0.00	2	32.15	32.00	-2	1,206	-0.17%
2023/03/21	5	31.80	7	32.02	31.90	-2	1,217	-0.16%
2023/03/20	10.4	31.56	8	31.95	31.65	2.4	1,225	0.19%
2023/03/17	0	0.00	10	31.80	31.60	-10	1,227	-0.81%
2023/03/16	3	31.35	0	0.00	31.35	3	1,227	0.24%
2023/03/15	6	31.71	0	0.00	31.60	6	1,238	0.48%
2023/03/14	62	31.57	0	0.00	31.60	62	1,291	4.80%
2023/03/13	20	31.85	0	0.00	31.85	20	1,351	1.48%
2023/03/10	89	32.08	0	0.00	32.00	89	1,352	6.58%
2023/03/09	20	32.67	0	0.00	32.50	20	1,377	1.45%
2023/03/08	11	32.50	58	32.68	32.55	-47	1,394	-3.37%
2023/03/07	0	0.00	59	32.81	32.90	-59	1,402	-4.21%
2023/03/06	0.2	32.40	68	32.61	32.65	-67.8	1,405	-4.82%
2023/03/03	0.1	32.15	60	32.35	32.40	-59.9	1,417	-4.22%
2023/03/02	30.1	32.00	0	0.00	32.15	30.1	1,448	2.07%
2023/03/01	22	32.00	0	0.00	32.05	22	1,455	1.51%
2023/02/23	0	0.00	83	32.51	32.40	-83	1,457	-5.69%
2023/02/22	20	32.18	0	0.00	32.25	20	1,455	1.37%
2023/02/21	0	32.25	5	32.45	32.45	-5	1,453	-0.34%
2023/02/20	0	0.00	20	32.38	32.35	-20	1,460	-1.37%
2023/02/17	0	0.00	1	32.10	32.20	-1	1,472	-0.06%
2023/02/15	10	32.00	0	0.00	31.90	10	1,513	0.66%
2023/02/13	91	32.22	0	0.00	32.10	91	1,529	5.95%
2023/02/10	120	32.58	40	32.74	32.50	80	1,529	5.23%	大買/
2023/02/09	10.1	32.80	10	33.05	32.80	0.1	1,527	0.00%
2023/02/08	2	32.80	14	33.04	32.95	-12	1,526	-0.79%
2023/02/07	2	32.80	3	33.05	32.95	-1	1,521	-0.07%
2023/02/06	1	33.00	0	0.00	32.75	1	1,517	0.07%
2023/02/03	0	0.00	60	32.98	33.05	-60	1,511	-3.97%
2023/02/02	0	0.00	75	32.89	32.95	-75	1,501	-5.00%
2023/01/31	40	32.40	10	32.70	32.45	30	1,483	2.02%
2023/01/30	10	32.45	70	32.72	32.45	-60	1,477	-4.06%
2023/01/16	0	0.00	13	32.31	32.10	-13	1,435	-0.91%
2023/01/12	5	32.05	5	32.40	32.15	0	1,517	0.00%
2023/01/09	0	0.00	1.8	32.13	32.15	-1.8	1,528	-0.12%
2023/01/06	1	31.60	20	31.78	31.60	-19	1,532	-1.24%
2023/01/03	2	31.15	0	0.00	31.20	2	1,613	0.12%
2022/12/29	12.1	31.11	0	0.00	31.10	12.1	1,639	0.74%
2022/12/28	8	31.44	0	0.00	31.40	8	1,644	0.49%
2022/12/27	0	0.00	15.1	31.97	31.75	-15.1	1,657	-0.91%
2022/12/26	10	31.55	14	31.95	31.50	-4	1,675	-0.24%
2022/12/22	0	0.00	4	32.08	31.90	-4	1,689	-0.24%
2022/12/20	2	31.35	0	0.00	31.10	2	1,655	0.12%
2022/12/19	3	31.10	0	0.00	31.85	3	1,651	0.18%
2022/12/16	14	31.12	0	0.00	31.05	14	1,643	0.85%
2022/12/15	0	0.00	3	32.02	31.70	-3	1,689	-0.18%
2022/12/14	10	31.65	12	32.05	31.65	-2	1,808	-0.11%
2022/12/12	26	31.26	2	31.80	31.75	24	1,808	1.33%
2022/12/09	7	31.62	5	31.65	31.55	2	1,808	0.11%
2022/12/07	34	31.28	0	0.00	31.20	34	1,798	1.89%
2022/12/06	20.1	31.63	10	31.95	31.40	10.1	1,809	0.56%
2022/12/05	94	32.10	15	32.00	32.00	79	1,855	4.26%
2022/12/02	1.1	33.10	0	0.00	33.10	1.1	1,797	0.06%
2022/12/01	40	33.69	44	33.95	33.60	-4	1,804	-0.22%
2022/11/30	0	0.00	4	33.20	33.25	-4	1,782	-0.23%
2022/11/29	7	32.40	17.2	32.65	32.90	-10.2	1,775	-0.57%
2022/11/28	145	32.18	55	32.40	32.55	90	1,773	5.07%	大買/
2022/11/25	21	32.84	82	32.88	32.55	-61	1,776	-3.43%
2022/11/24	10	32.70	63	32.72	32.65	-53	1,779	-2.98%
2022/11/22	5	31.85	5	31.95	31.95	0	1,763	0.00%
2022/11/21	10	31.90	16	32.08	31.90	-6	1,765	-0.34%
2022/11/18	0	0.00	6	31.80	31.65	-6	1,775	-0.34%
2022/11/17	0	0.00	44	31.71	31.65	-44	1,787	-2.46%
2022/11/16	0	0.00	1	31.60	31.50	-1	1,805	-0.06%
2022/11/15	0	0.00	1	31.55	31.35	-1	1,818	-0.05%
2022/11/14	5	31.45	1	31.60	31.35	4	1,829	0.22%
2022/11/11	0.1	31.25	63	31.49	31.50	-63	1,822	-3.45%
2022/11/10	10	30.70	0	0.00	30.70	10	1,803	0.55%
2022/11/09	10	31.00	116	30.94	30.90	-106	1,812	-5.85%	大賣/鉅額交易
2022/11/07	0	0.00	32	30.61	30.70	-32	1,829	-1.75%
2022/11/01	0.1	30.05	10	30.25	30.10	-10	1,902	-0.52%
2022/10/31	10	29.90	0	0.00	29.90	10	1,950	0.51%
2022/10/28	39	30.14	0	0.00	29.90	39	1,994	1.96%
2022/10/27	0	0.00	9	30.95	30.85	-9	2,030	-0.44%
2022/10/26	0	0.00	26	30.44	30.50	-26	2,138	-1.22%
2022/10/25	0	0.00	1	30.00	30.00	-1	2,182	-0.05%
2022/10/24	0	0.00	19	30.29	30.20	-19	2,249	-0.84%
2022/10/21	41	29.99	3	30.00	29.85	38	2,298	1.65%
2022/10/20	1	31.15	4	30.77	31.05	-3	2,302	-0.13%
2022/10/18	10	30.81	80.5	30.54	30.85	-70.5	2,307	-3.06%
2022/10/14	40	30.23	0	0.00	29.85	40	2,338	1.71%
2022/10/13	20	29.85	1.9	30.08	29.90	18.1	2,323	0.78%
2022/10/12	0	0.00	21	31.15	31.20	-21	2,319	-0.91%
2022/10/11	0.1	30.50	0	0.00	30.00	0.1	2,321	0.00%
2022/09/28	24	30.91	0	0.00	30.30	24	2,302	1.04%
2022/09/27	3	31.50	0	0.00	31.40	3	2,310	0.13%
2022/09/26	4	31.59	0	0.00	31.60	4	2,316	0.17%
2022/09/23	35	32.31	0	0.00	32.20	35	2,336	1.50%
2022/09/20	0	0.00	3	33.80	33.85	-3	2,358	-0.13%
2022/09/19	3	33.05	0	0.00	33.25	3	2,378	0.13%
2022/09/16	20	33.65	0	0.00	33.30	20	2,394	0.84%
2022/09/15	22	34.19	0	0.00	34.15	22	2,401	0.92%
2022/09/14	30	34.13	11	34.40	34.40	19	2,456	0.77%
2022/09/13	11	34.36	74	34.48	34.55	-63	2,477	-2.54%
2022/09/12	1	34.05	107	33.22	34.05	-106	2,433	-4.36%	大賣/鉅額交易
2022/09/08	3.1	31.71	3	32.00	32.15	0.1	2,345	0.00%
2022/09/07	39	31.64	3	31.58	31.60	36	2,367	1.52%
2022/09/06	32.2	32.58	0	0.00	32.35	32.2	2,364	1.36%
2022/09/05	12	32.75	0	0.00	32.75	12	2,378	0.50%
2022/09/02	10	32.80	0	0.00	32.90	10	2,404	0.42%
2022/09/01	3	33.25	0	0.00	33.25	3	2,405	0.12%
2022/08/31	1	33.90	12	33.33	33.90	-11	2,394	-0.46%
2022/08/30	0	0.00	20	33.05	33.10	-20	2,320	-0.86%
2022/08/26	0	0.00	10	33.35	33.30	-10	2,321	-0.43%
2022/08/25	10	32.95	14	33.02	33.10	-4	2,330	-0.17%
2022/08/23	11	33.15	13	33.44	32.95	-2	2,360	-0.08%
2022/08/22	0.3	32.55	0	0.00	33.15	0.3	2,394	0.01%
2022/08/17	0	0.00	32	33.03	33.00	-32	2,416	-1.32%
2022/08/15	0	0.00	53	32.94	32.85	-53	2,450	-2.16%
2022/08/10	0	0.00	20	32.20	32.20	-20	2,506	-0.80%
2022/08/09	0	0.00	29	31.65	31.80	-29	2,505	-1.16%
2022/08/05	0	0.00	21	31.43	31.45	-21	2,564	-0.82%
2022/08/04	72	31.16	10	31.25	31.10	62	2,676	2.32%
2022/08/03	10	31.55	0	0.00	31.55	10	2,734	0.37%
2022/08/02	3.4	31.61	0	0.00	31.80	3.4	2,857	0.12%
2022/07/29	1	32.15	0	0.00	32.10	1	3,101	0.03%
2022/07/28	0	0.00	70	32.16	32.30	-70	3,184	-2.20%
2022/07/27	104	33.18	0	0.00	33.30	104	3,485	2.98%	大買/鉅額交易
2022/07/26	54	33.39	0	0.00	33.35	54	3,887	1.39%
2022/07/25	70	33.51	70	33.78	33.80	0	4,016	0.00%
2022/07/22	1	33.85	35	34.09	34.00	-34	4,442	-0.77%
2022/07/20	35	33.61	22	34.05	33.65	13	5,300	0.25%
2022/07/19	0	0.00	7	33.64	33.55	-7	7,249	-0.10%
2022/07/18	0	0.00	10	33.05	33.20	-10	7,719	-0.13%
2022/07/14	10	31.60	90	32.20	32.40	-80	7,785	-1.03%
2022/07/13	30	31.65	12	31.91	31.80	18	7,918	0.23%
2022/07/12	92	31.47	0	0.00	31.30	92	8,170	1.13%
2022/07/11	1	32.20	0	0.00	32.15	1	8,587	0.01%
2022/07/06	0	0.00	3	32.70	32.50	-3	9,367	-0.03%
2022/07/01	1	32.30	27	32.50	32.15	-26	9,716	-0.27%
2022/06/30	0.1	32.60	1	32.65	32.35	-0.9	9,846	-0.01%
2022/06/28	1	33.60	1	33.55	33.55	0	9,906	0.00%
2022/06/24	2	32.60	7	32.61	32.70	-5	9,862	-0.05%
2022/06/23	0	0.00	3	32.10	32.00	-3	9,845	-0.03%
2022/06/22	17.1	32.40	11	31.80	31.60	6.1	9,861	0.06%
2022/06/21	10	32.43	11	32.49	32.50	-1	9,805	-0.01%
2022/06/20	5	33.10	10	32.81	32.50	-5	9,776	-0.05%
2022/06/17	6	33.21	6	33.38	33.10	0	9,755	0.00%
2022/06/16	11	34.13	6	33.95	33.65	5	9,729	0.05%
2022/06/15	2	34.10	0	0.00	34.25	2	9,734	0.02%
2022/06/14	4	34.03	3	34.05	34.05	1	9,741	0.01%
2022/06/13	74	34.91	2	34.45	34.35	72	9,752	0.74%
2022/06/10	1	35.35	0	0.00	35.30	1	9,750	0.01%
2022/06/09	2	35.50	0	0.00	35.70	2	9,786	0.02%
2022/06/08	0	0.00	4	35.58	35.55	-4	9,781	-0.04%
2022/06/02	70	35.01	70	35.36	35.30	0	9,816	0.00%
2022/06/01	20	35.25	1	35.30	35.20	19	9,860	0.19%
2022/05/31	80	35.33	190	35.46	35.30	-110	9,855	-1.12%	大賣/鉅額交易
2022/05/30	0	0.00	26	35.33	35.30	-26	9,839	-0.26%
2022/05/27	1	34.90	21	35.10	35.00	-20	9,804	-0.20%
2022/05/26	22	34.71	20	35.00	34.90	2	9,805	0.02%
2022/05/25	1	34.80	10	34.85	34.75	-9	9,818	-0.09%
2022/05/24	70	34.66	0	0.00	34.40	70	9,869	0.71%
2022/05/23	6	34.88	0	0.00	34.85	6	9,846	0.06%
2022/05/20	31	34.72	51	34.88	34.75	-20	9,862	-0.20%
2022/05/19	82	34.16	48	34.35	34.50	34	9,847	0.35%
2022/05/18	3	34.88	61	34.80	34.80	-58	9,829	-0.59%
2022/05/17	5	34.45	13	34.56	34.50	-8	9,817	-0.08%
2022/05/16	28	34.17	21	34.40	34.20	7	9,829	0.07%
2022/05/13	4	33.66	30	33.82	33.80	-26	9,815	-0.26%
2022/05/12	58	33.70	22	33.70	33.30	36	9,833	0.37%
2022/05/11	2	34.80	1	34.80	34.80	1	9,794	0.01%
2022/05/10	21	35.15	19	35.01	35.20	2	9,887	0.02%
2022/05/09	66	36.58	22	36.20	35.85	44	9,916	0.44%
2022/05/06	38	37.04	37	37.41	37.00	1	9,878	0.01%
2022/05/05	63	37.61	31	37.80	37.15	32	9,778	0.33%
2022/05/04	153	37.83	25	37.68	37.45	128	9,699	1.32%	大買/鉅額交易
2022/05/03	91	38.52	202	38.86	38.30	-111	9,437	-1.18%	大賣/鉅額交易
2022/04/29	56	38.03	50	38.36	38.00	6	9,039	0.07%
2022/04/28	126	38.28	102	38.78	37.80	24	8,910	0.27%	大買/大賣/
2022/04/27	125.5	37.26	115	37.45	37.90	10.5	8,463	0.12%	大買/大賣/
2022/04/26	199	38.67	57	38.73	37.45	142	8,162	1.74%	大買/鉅額交易
2022/04/25	458	41.83	420	42.14	39.40	38	7,560	0.50%	大買/大賣/
2022/04/22	23	39.08	187	40.20	40.45	-164	5,563	-2.95%	大賣/鉅額交易
2022/04/21	0.2	36.95	1	37.05	36.80	-0.8	5,109	-0.02%
2022/04/20	26	37.02	10	37.15	37.00	16	5,109	0.31%
2022/04/19	45	37.37	12	37.83	37.10	33	5,200	0.63%
2022/04/18	58	37.24	53	37.48	37.05	5	5,156	0.10%
2022/04/15	220.2	38.55	88	38.67	37.50	132.2	5,031	2.63%	大買/鉅額交易
2022/04/14	32	38.91	175	38.37	39.40	-143	4,863	-2.94%	大賣/鉅額交易
2022/04/13	13	37.07	0	0.00	37.10	13	4,329	0.30%
2022/04/12	79	37.33	28	37.48	37.30	51	4,532	1.13%
2022/04/11	17	37.57	40	37.50	37.55	-23	4,599	-0.50%
2022/04/08	2	36.78	60	36.78	36.75	-58	4,596	-1.26%
2022/04/07	78	36.52	2	36.43	36.05	76	5,033	1.51%
2022/04/06	23	37.11	69	37.34	37.10	-46	5,589	-0.82%
2022/04/01	0	0.00	20	36.68	36.55	-20	5,463	-0.37%
2022/03/31	20	36.35	1	36.65	36.35	19	5,389	0.35%
2022/03/30	16	36.60	18	36.82	36.60	-2	5,405	-0.04%
2022/03/29	0	0.00	1	36.60	36.60	-1	5,414	-0.02%
2022/03/28	42	36.44	26	36.57	36.60	16	5,425	0.29%
2022/03/25	10	36.95	10	37.25	36.85	0	5,428	0.00%
2022/03/24	0	0.00	13	36.91	36.95	-13	5,382	-0.24%
2022/03/23	0	0.00	3	36.75	36.75	-3	5,372	-0.06%
2022/03/22	0	0.00	31	36.71	36.75	-31	5,353	-0.58%
2022/03/21	10	36.30	12	36.60	36.40	-2	5,329	-0.04%
2022/03/18	10	36.05	74	36.28	36.30	-64	5,327	-1.20%
2022/03/17	0	0.00	18	36.22	36.05	-18	5,304	-0.34%
2022/03/16	53	35.52	0	0.00	35.45	53	5,289	1.00%
2022/03/15	27	35.67	0	0.00	35.60	27	5,281	0.51%
2022/03/14	44	36.26	0	0.00	36.05	44	5,281	0.83%
2022/03/11	11	36.41	0	0.00	36.30	11	5,256	0.21%
2022/03/10	1	36.50	61.6	36.49	36.75	-60.6	5,255	-1.15%
2022/03/09	1.3	35.68	0	0.00	35.70	1.3	5,241	0.02%
2022/03/08	24	35.68	12	35.67	35.60	12	5,241	0.23%
2022/03/07	68	36.26	9	35.91	35.90	59	5,209	1.13%
2022/03/04	5	37.07	5	36.90	36.90	0	5,177	0.00%
2022/03/03	0	0.00	0.3	37.35	37.30	-0.3	5,200	-0.01%
2022/03/02	0	0.00	5	36.80	37.00	-5	5,230	-0.10%
2022/03/01	0	0.00	30	36.75	36.90	-30	5,232	-0.57%
2022/02/25	41	36.34	33	36.38	36.10	8	5,241	0.15%
2022/02/24	14	36.58	6	36.16	36.25	8	5,260	0.15%
2022/02/23	11	36.99	11	36.95	37.00	0	5,234	0.00%
2022/02/22	22	37.04	0	0.00	36.80	22	5,271	0.42%
2022/02/21	1	37.55	38	37.39	37.50	-37	5,262	-0.70%
2022/02/18	0	0.00	10.2	37.40	37.30	-10.2	5,330	-0.19%
2022/02/17	20	37.20	10	37.45	37.30	10	5,402	0.19%
2022/02/16	12	36.99	10	37.25	37.20	2	5,461	0.04%
2022/02/15	16	36.83	20	36.94	36.80	-4	5,516	-0.07%
2022/02/14	33	36.64	31	36.83	36.80	2	5,640	0.04%
2022/02/11	62	37.14	10	37.30	37.05	52	5,876	0.88%
2022/02/10	39	37.63	65	37.56	37.50	-26	6,285	-0.41%
2022/02/09	43	36.85	8	37.10	37.10	35	6,297	0.56%
2022/02/08	46	37.00	0	0.00	37.05	46	6,833	0.67%
2022/02/07	0	0.00	31	37.25	37.35	-31	6,832	-0.45%
2022/01/26	2	36.50	0	0.00	36.45	2	6,797	0.03%
2022/01/25	7	36.36	10	36.45	36.40	-3	6,837	-0.04%
2022/01/24	32	36.88	2	37.05	36.85	30	6,849	0.44%
2022/01/21	12	37.44	0	0.00	37.35	12	6,956	0.17%
2022/01/20	0	0.00	3	38.07	38.10	-3	6,971	-0.04%
2022/01/19	7	37.50	0	0.00	37.70	7	7,020	0.10%
2022/01/18	9	38.08	0	0.00	37.90	9	7,211	0.12%
2022/01/17	0	0.00	1	38.15	38.20	-1	7,184	-0.01%
2022/01/14	50	38.11	11	38.16	38.30	39	7,221	0.54%
2022/01/13	81	39.06	0	0.00	39.00	81	7,230	1.12%
2022/01/12	28	39.51	94	39.49	39.70	-66	7,212	-0.92%
2022/01/11	65	38.72	5	38.40	38.80	60	7,209	0.83%
2022/01/10	84	39.69	82	40.13	39.35	2	7,340	0.03%
2022/01/07	222	40.09	144	40.80	39.45	78	7,249	1.08%	大買/大賣/
2022/01/06	95	39.98	41	40.48	40.15	54	7,005	0.77%
2022/01/05	121	40.61	152	40.91	40.30	-31	6,914	-0.45%	大買/大賣/
2022/01/04	41	39.84	43.2	40.22	40.55	-2.2	6,715	-0.03%
2022/01/03	62	40.96	63	41.55	40.30	-1	6,525	-0.02%
2021/12/30	6	39.89	15.4	40.29	40.50	-9.4	6,279	-0.15%
2021/12/29	8	39.23	100	38.25	40.55	-92	5,802	-1.59%
2021/12/28	21.1	37.15	23	37.38	37.35	-2	5,204	-0.04%
2021/12/27	20	37.20	20	37.53	37.25	0	5,213	0.00%
2021/12/24	11	37.22	21	37.39	37.15	-10	5,269	-0.19%
2021/12/23	1	37.05	55	36.99	37.05	-54	5,283	-1.02%
2021/12/22	6	36.77	12	36.90	36.85	-6	5,318	-0.11%
2021/12/21	0	0.00	30	36.58	36.75	-30	5,332	-0.56%
2021/12/20	40	36.22	0	0.00	36.25	40	5,364	0.75%
2021/12/16	3	36.25	0	0.00	36.25	3	5,437	0.06%
2021/12/15	0	0.00	45	36.20	36.30	-45	5,516	-0.82%
2021/12/14	45	36.38	17	36.31	36.20	28	5,657	0.49%
2021/12/13	67	36.81	2	36.60	36.75	65	5,851	1.11%
2021/12/09	0	0.00	25	36.98	36.60	-25	6,561	-0.38%
2021/12/08	10	36.60	4	36.66	36.70	6	6,695	0.09%
2021/12/07	10	36.30	1	36.30	36.50	9	6,850	0.13%
2021/12/06	0	0.00	12	36.58	36.70	-12	6,893	-0.17%
2021/12/03	0	0.00	21	36.33	36.45	-21	6,912	-0.30%
2021/12/02	26	36.12	15	36.48	36.15	11	6,918	0.16%
2021/12/01	3	36.02	0.1	36.30	36.25	2.9	6,911	0.04%
2021/11/30	23	36.08	0	0.00	36.05	23	6,912	0.33%
2021/11/29	5	36.08	1	36.35	36.10	4	6,886	0.06%
2021/11/26	2	36.58	0	0.00	36.50	2	6,861	0.03%
2021/11/25	2.4	36.88	0	0.00	36.80	2.4	6,827	0.04%
2021/11/24	2	36.85	12	37.10	36.95	-10	6,819	-0.15%
2021/11/23	2	36.63	0.1	36.75	36.50	1.9	6,805	0.03%
2021/11/22	2	36.65	0	0.00	36.70	2	6,782	0.03%
2021/11/19	37	36.96	0	0.00	36.95	37	6,748	0.55%
2021/11/18	4	37.20	26	37.23	37.15	-22	6,741	-0.33%
2021/11/17	27.3	37.05	0	0.00	37.05	27.3	6,718	0.41%
2021/11/16	43	37.38	10	37.25	37.20	33	6,654	0.50%
2021/11/15	17	37.65	0	0.00	37.75	17	6,598	0.26%
2021/11/12	15	37.81	16	38.15	37.90	-1	6,544	-0.02%
2021/11/11	103	38.27	31	38.92	38.00	72	6,495	1.11%	大買/
2021/11/10	52	38.64	43.1	39.03	38.60	8.9	6,392	0.14%
2021/11/09	25	38.97	113.2	38.84	39.30	-88.2	6,157	-1.43%	大賣/
2021/11/08	63	38.10	14	38.55	37.65	49	5,693	0.86%
2021/11/05	146	38.49	176.2	38.62	38.25	-30.2	5,568	-0.54%	大買/大賣/
2021/11/04	0	0.00	27	37.02	37.10	-27	4,944	-0.55%
2021/11/03	2	36.45	1	36.50	36.55	1	4,885	0.02%
2021/11/02	28	36.45	30	36.67	36.35	-2	4,893	-0.04%
2021/11/01	19	36.66	5	36.79	36.60	14	4,862	0.29%
2021/10/29	44	37.08	22	37.49	36.80	22	4,802	0.46%
2021/10/28	15	36.60	0	0.00	36.80	15	4,658	0.32%
2021/10/27	34	36.64	20	36.98	36.80	14	4,625	0.30%
2021/10/26	3	37.77	97	37.38	37.30	-94	4,573	-2.06%
2021/10/25	20	36.60	21	36.63	36.65	-1	4,349	-0.02%
2021/10/22	62.2	36.47	0	0.00	36.20	62.2	4,385	1.42%
2021/10/21	76.4	36.89	4	37.15	36.60	72.4	4,386	1.65%
2021/10/20	8.2	37.31	0	0.00	37.50	8.2	4,448	0.18%
2021/10/19	16	37.34	47	37.58	37.55	-31	4,496	-0.69%
2021/10/18	42	37.42	88	37.79	37.55	-46	4,388	-1.05%
2021/10/15	0	0.00	68	36.36	36.65	-68	4,222	-1.61%
2021/10/14	31	35.74	31	36.32	35.80	0	4,242	0.00%
2021/10/13	16	35.71	14	36.51	35.50	2	4,267	0.05%
2021/10/12	21.1	35.75	1	35.80	35.65	20.1	4,307	0.47%
2021/10/08	0	0.00	1	36.45	36.30	-1	4,480	-0.02%
2021/10/07	0	0.00	20	36.48	36.30	-20	4,701	-0.43%
2021/10/06	30	35.87	30	36.20	36.05	0	4,844	0.00%
2021/10/05	23	35.27	20	35.63	35.95	3	4,993	0.06%
2021/10/04	33	35.62	0	0.00	35.60	33	5,044	0.65%
2021/10/01	91	36.80	3	36.47	36.35	88	5,064	1.74%
2021/09/30	1	37.30	33	37.76	37.65	-32	5,040	-0.63%
2021/09/29	54	37.46	13	37.67	37.40	41	5,070	0.81%
2021/09/28	120	38.48	0	0.00	38.40	120	5,081	2.36%	大買/鉅額交易
2021/09/27	0	0.00	71	38.97	39.05	-71	5,171	-1.37%
2021/09/24	62	38.38	11	38.89	38.30	51	5,240	0.97%
2021/09/23	1	38.40	1	38.25	38.25	0	5,235	0.00%
2021/09/22	73	37.56	71	37.89	37.90	2	5,259	0.04%
2021/09/17	45	38.97	2	38.95	38.65	43	5,216	0.82%
2021/09/16	54	39.68	135	39.77	39.80	-81	5,160	-1.57%	大賣/
2021/09/15	69	39.21	64	39.67	38.85	5	5,037	0.10%
2021/09/14	128	39.51	141	39.85	39.30	-13	4,911	-0.26%	大買/大賣/
2021/09/13	22	37.87	87	38.52	38.85	-65	4,419	-1.47%
2021/09/10	6.1	37.99	17	37.69	38.10	-10.9	4,348	-0.25%
2021/09/09	40	36.33	40	36.73	36.95	0	4,228	0.00%
2021/09/08	21	36.53	20	36.93	36.75	1	4,204	0.02%
2021/09/07	0	0.00	20	37.10	37.00	-20	4,275	-0.47%
2021/09/06	15	36.48	0	0.00	36.45	15	4,356	0.34%
2021/09/03	1	37.00	21	37.00	36.90	-20	4,468	-0.45%
2021/09/02	10	36.60	0	0.00	36.50	10	4,624	0.22%
2021/09/01	0	0.00	13	36.92	37.00	-13	4,986	-0.26%
2021/08/30	0	0.00	1	36.65	36.80	-1	5,372	-0.02%
2021/08/27	20	36.68	7	36.71	36.60	13	5,547	0.23%
2021/08/26	30	36.50	21	36.77	36.50	9	5,786	0.16%
2021/08/25	11	36.38	0	0.00	36.55	11	5,970	0.18%
2021/08/24	1	36.00	36	36.19	36.20	-35	6,093	-0.57%
2021/08/23	0	0.00	74	35.68	35.60	-74	6,195	-1.19%
2021/08/20	41	35.06	11	35.28	35.00	30	6,302	0.48%
2021/08/19	84	35.32	0	0.00	35.40	84	6,407	1.31%
2021/08/18	48	35.18	58	35.76	36.20	-10	6,524	-0.15%
2021/08/17	20	35.48	100	35.77	35.35	-80	6,722	-1.19%
2021/08/16	92	35.26	0	0.00	35.05	92	7,058	1.30%
2021/08/13	5	35.90	0	0.00	35.80	5	7,418	0.07%
2021/08/12	1	36.35	0	0.00	36.35	1	7,688	0.01%
2021/08/11	2	36.83	0	0.00	36.40	2	8,155	0.02%
2021/08/10	7	36.91	1	36.95	36.75	6	8,130	0.07%
2021/08/06	2	38.08	0	0.00	38.00	2	8,329	0.02%
2021/08/05	50	38.24	0	0.00	38.20	50	8,488	0.59%
2021/08/02	0	0.00	2.2	38.81	38.95	-2.2	9,145	-0.02%
2021/07/30	0	0.00	1	38.75	38.80	-1	9,248	-0.01%
2021/07/29	0	38.70	6	38.79	38.70	-6	9,396	-0.06%
2021/07/28	7.4	38.25	0	0.00	38.25	7.4	9,677	0.08%
2021/07/27	151	39.32	151	39.72	39.20	0	9,954	0.00%	大買/大賣/
2021/07/26	97	40.68	2	40.60	40.50	95	10,278	0.92%
2021/07/23	41	41.05	38	41.49	41.25	3	10,812	0.03%
2021/07/22	5	40.95	100.1	40.86	41.00	-95.1	11,246	-0.85%
2021/07/21	138	40.47	10	40.50	40.25	128	11,639	1.10%	大買/鉅額交易
2021/07/20	3	41.08	4	41.23	41.05	-1	11,724	-0.01%
2021/07/19	78	41.65	35	41.91	41.85	43	11,757	0.37%
2021/07/16	20	41.80	27	42.50	42.25	-7	11,989	-0.06%
2021/07/15	14	42.66	6	42.29	42.50	8	12,058	0.07%
2021/07/14	1	42.00	59	42.26	43.00	-58	12,171	-0.48%
2021/07/13	23	41.60	2	42.03	41.45	21	12,287	0.17%
2021/07/12	7	41.86	59	41.67	41.60	-52	12,409	-0.42%
2021/07/09	68	40.92	43	41.37	41.00	25	12,451	0.20%
2021/07/08	25	40.97	75	41.26	41.30	-50	12,446	-0.40%
2021/07/07	50	40.99	5	41.25	41.00	45	12,480	0.36%
2021/07/06	31	41.20	30	41.51	41.40	1	12,561	0.01%
2021/07/05	8	40.97	22.2	41.24	41.05	-14.2	12,640	-0.11%
2021/07/02	41	40.88	60	41.22	40.75	-19	12,634	-0.15%
2021/07/01	52	40.49	25	40.94	40.45	27	12,585	0.21%
2021/06/30	0	0.00	21	40.74	40.50	-21	12,575	-0.17%
2021/06/29	11	40.34	10	40.65	40.05	1	12,571	0.01%
2021/06/28	1	40.40	6	40.38	40.40	-5	12,561	-0.04%
2021/06/25	36	40.91	1	41.05	40.50	35	12,563	0.28%
2021/06/24	6.1	40.55	102	40.46	40.70	-95.9	12,537	-0.77%	大賣/
2021/06/23	0	0.00	122	39.62	39.65	-122	12,521	-0.97%	大賣/鉅額交易
2021/06/22	3	39.13	8	39.00	38.90	-5	12,490	-0.04%
2021/06/21	13	38.87	2	39.25	38.80	11	12,473	0.09%
2021/06/18	62	39.80	53	40.06	40.00	9	12,412	0.07%
2021/06/17	0	0.00	1	39.95	40.10	-1	12,439	-0.01%
2021/06/16	23.5	40.00	10	40.65	39.90	13.5	12,472	0.11%
2021/06/15	28	40.40	1	40.25	40.25	27	12,401	0.22%
2021/06/11	115	40.61	15	40.65	40.50	100	12,351	0.81%	大買/
2021/06/10	98	41.22	4	41.18	41.05	94	12,266	0.77%
2021/06/09	36	41.28	116	41.56	41.85	-80	12,136	-0.66%	大賣/
2021/06/08	137	41.32	84	41.56	41.10	53	11,819	0.45%	大買/
2021/06/07	49	41.63	89	41.71	41.70	-40	11,738	-0.34%
2021/06/04	89	41.05	3	41.27	41.10	86	11,522	0.75%
2021/06/03	53	40.69	144	41.13	41.85	-91	11,368	-0.80%	大賣/
2021/06/02	178	40.76	101	40.66	40.40	77	11,158	0.69%	大買/大賣/
2021/06/01	21	40.34	63	40.75	41.30	-42	10,980	-0.38%
2021/05/31	42	40.45	45	41.04	40.50	-3	10,899	-0.03%
2021/05/28	47	40.02	26	40.34	40.20	21	10,819	0.19%
2021/05/27	68	40.25	65	40.41	40.00	3	10,778	0.03%
2021/05/26	38	40.03	81	40.16	40.55	-43	10,851	-0.40%
2021/05/25	60	40.35	186	40.18	39.95	-126	10,734	-1.17%	大賣/鉅額交易
2021/05/24	103	41.00	37	41.07	40.75	66	10,541	0.63%	大買/
2021/05/21	53	39.86	40.2	40.10	40.00	12.8	10,210	0.13%
2021/05/20	64.2	38.45	78	38.79	38.95	-13.8	9,842	-0.14%
2021/05/19	153	38.72	52.1	38.85	39.20	100.9	9,581	1.05%	大買/
2021/05/18	10	36.65	21	36.70	36.70	-11	9,141	-0.12%
2021/05/17	79	33.53	59	33.87	33.40	20	9,164	0.22%
2021/05/14	10	34.80	14	35.43	35.30	-4	9,011	-0.04%
2021/05/13	13	35.12	8	36.48	35.40	5	8,895	0.06%
2021/05/12	256	36.85	28	36.08	36.20	228	8,736	2.61%	大買/鉅額交易
2021/05/11	41	39.02	25.4	39.21	38.30	15.7	8,460	0.18%
2021/05/10	7	40.84	2	40.90	40.90	5	8,190	0.06%
2021/05/07	12	40.25	8	40.50	41.10	4	8,110	0.05%
2021/05/06	15	41.33	17	40.69	40.50	-2	8,015	-0.02%
2021/05/05	12	40.99	3	41.32	40.75	9	7,891	0.11%
2021/05/04	1	41.50	5.8	43.09	39.85	-4.8	7,635	-0.06%
2021/05/03	1	43.60	1	45.80	43.00	0	7,359	0.00%
2021/04/29	5	45.72	27	45.77	45.80	-22	7,030	-0.31%
2021/04/28	14.1	43.00	11	43.54	43.55	3.1	6,406	0.05%
2021/04/27	4	42.63	57	41.68	43.30	-53	5,978	-0.89%
2021/04/26	0	0.00	9	40.37	40.35	-9	5,595	-0.16%
2021/04/23	0	0.00	8.5	39.37	39.05	-8.5	5,497	-0.15%
2021/04/22	32.5	39.38	17.5	40.82	38.55	15	5,533	0.27%
2021/04/21	10.5	39.95	33	40.13	40.45	-22.5	5,280	-0.43%
2021/04/20	16	40.12	17	40.49	39.90	-1	5,180	-0.02%
2021/04/19	24	41.23	17	40.93	40.70	7	4,958	0.14%
2021/04/16	1	37.85	18	39.28	39.70	-17	4,709	-0.36%
2021/04/15	8	38.41	10	38.47	38.45	-2	4,509	-0.04%
2021/04/14	0	0.00	2	37.38	37.40	-2	4,473	-0.04%
2021/04/13	12	37.63	1	37.90	37.25	11	4,579	0.24%
2021/04/12	32	37.64	25	37.93	37.45	7	4,600	0.15%
2021/04/09	10	37.50	4	37.59	37.60	6	4,573	0.13%
2021/04/08	15	36.82	2	36.78	37.00	13	4,469	0.29%
2021/04/07	2	36.65	0	0.00	36.95	2	4,472	0.04%
2021/04/06	5	36.55	58	36.64	37.00	-53	4,484	-1.18%
2021/04/01	20	35.80	72	36.21	36.25	-52	4,487	-1.16%
2021/03/31	12	35.89	19	36.05	35.95	-7	4,562	-0.15%
2021/03/30	40	35.65	45	35.94	35.95	-5	4,958	-0.10%
2021/03/29	0	0.00	35	35.86	35.85	-35	5,019	-0.70%
2021/03/26	35	36.03	28	36.28	36.20	7	5,178	0.14%
2021/03/25	21	35.76	7	35.91	35.70	14	5,165	0.27%
2021/03/24	1	35.75	1	35.80	35.90	0	5,159	0.00%
2021/03/23	1	35.55	0	0.00	35.75	1	5,165	0.02%
2021/03/22	1	35.90	8	35.66	35.90	-7	5,179	-0.14%
2021/03/19	5	35.01	0	0.00	34.85	5	5,170	0.10%
2021/03/18	1	35.25	2	35.38	35.40	-1	5,142	-0.02%
2021/03/17	2	35.15	0	0.00	35.25	2	5,161	0.04%
2021/03/16	39	35.37	0	0.00	35.45	39	5,185	0.75%
2021/03/15	1	35.50	13	35.50	35.65	-12	5,187	-0.23%
2021/03/12	0	0.00	1	35.60	35.60	-1	5,225	-0.02%
2021/03/11	4	35.88	4	35.63	35.70	0	5,334	0.00%
2021/03/10	0	0.00	2	35.00	35.00	-2	5,422	-0.04%
2021/03/09	4	34.91	0	0.00	35.10	4	5,552	0.07%
2021/03/05	24	34.95	0	0.00	34.95	24	5,564	0.43%
2021/03/04	8	35.13	0	0.00	35.50	8	5,604	0.14%
2021/03/03	0	0.00	1	35.90	35.75	-1	5,666	-0.02%
2021/03/02	10	35.60	2.1	35.56	35.60	7.9	5,648	0.14%
2021/02/26	38	35.91	22	36.30	36.00	16	5,663	0.28%
2021/02/25	3	35.03	0	0.00	35.20	3	5,563	0.05%
2021/02/24	2	35.10	0	0.00	35.00	2	5,580	0.04%
2021/02/23	3	35.40	0	0.00	35.35	3	5,566	0.05%
2021/02/22	0	0.00	2	35.15	35.20	-2	5,556	-0.04%
2021/02/19	0	0.00	1	35.15	35.20	-1	5,648	-0.02%
2021/02/18	0	0.00	15	34.85	34.95	-15	5,675	-0.26%
2021/02/17	0	0.00	1	34.55	34.30	-1	5,635	-0.02%
2021/02/05	1	33.50	0	0.00	33.65	1	5,607	0.02%
2021/02/02	0	0.00	2	34.20	33.90	-2	5,737	-0.03%
2021/02/01	5	33.90	24	33.69	34.05	-19	5,755	-0.33%
2021/01/29	20	33.33	0	0.00	33.25	20	5,739	0.35%
2021/01/28	21	33.68	20	33.95	33.95	1	5,741	0.02%
2021/01/27	10	34.25	18	34.80	34.25	-8	5,888	-0.14%
2021/01/25	2	34.55	42	34.01	34.45	-40	5,882	-0.68%
2021/01/22	2	33.33	0	0.00	33.70	2	5,851	0.03%
2021/01/21	10	33.30	0	0.00	33.40	10	5,847	0.17%
2021/01/20	36.1	33.58	1	33.65	33.60	35.1	5,863	0.60%
2021/01/19	20	34.65	11	34.40	34.50	9	5,788	0.16%
2021/01/15	35	35.70	3	35.70	35.15	32	5,701	0.56%
2021/01/14	10	36.20	0	0.00	36.25	10	5,586	0.18%
2021/01/13	1	36.30	0	0.00	36.30	1	5,553	0.02%
2021/01/12	12	36.58	2	36.70	36.25	10	5,518	0.18%
2021/01/11	12	37.39	0	0.00	37.25	12	5,427	0.22%
2021/01/08	1	38.00	4	37.85	37.90	-3	5,352	-0.06%
2021/01/07	21	38.03	14.2	38.10	38.15	6.8	5,277	0.13%
2021/01/06	12	37.42	27	37.80	37.15	-15	5,139	-0.29%
2021/01/05	12	37.00	28	37.39	37.80	-16	4,996	-0.32%
2021/01/04	1	36.10	2	36.65	37.20	-1	4,904	-0.02%
2020/12/31	1	36.85	10	36.85	36.55	-9	4,825	-0.19%
2020/12/30	4	37.10	3	36.50	37.10	1	4,785	0.02%
2020/12/29	11	36.65	5	36.61	36.55	6	4,728	0.13%
2020/12/28	11	37.23	20	37.21	37.20	-9	4,669	-0.19%
2020/12/25	3	38.13	4	37.83	37.70	-1	4,564	-0.02%
2020/12/24	42.8	38.09	46	38.16	38.05	-3.2	4,446	-0.07%
2020/12/23	1	36.90	0.3	36.85	36.90	0.7	4,039	0.02%
2020/12/22	12	36.84	13	36.38	36.25	-1	4,013	-0.02%
2020/12/21	5	35.52	0	0.00	36.10	5	3,927	0.13%
2020/12/18	1	35.75	1	35.80	35.80	0	3,972	0.00%
2020/12/17	0	0.00	3	35.97	35.90	-3	4,029	-0.07%
2020/12/16	0	0.00	10	35.80	35.75	-10	4,272	-0.23%
2020/12/15	10.3	35.11	3	35.93	35.35	7.3	4,342	0.17%
2020/12/14	20	35.40	21	35.64	35.65	-1	4,326	-0.02%
2020/12/11	0	0.00	1	35.45	35.40	-1	4,345	-0.02%
2020/12/10	1	35.95	5	36.06	35.85	-4	4,496	-0.09%
2020/12/09	1	35.55	0	0.00	35.75	1	4,555	0.02%
2020/12/08	13	35.93	1	35.75	35.70	12	4,620	0.26%
2020/12/07	2	36.55	0	0.00	36.35	2	4,609	0.04%
2020/12/04	1	36.00	20	35.81	36.10	-19	4,518	-0.42%
2020/12/03	10	35.25	18	35.60	35.20	-8	4,442	-0.18%
2020/12/02	5	34.50	0	0.00	34.65	5	4,524	0.11%
2020/12/01	0	0.00	2	34.40	34.90	-2	4,547	-0.04%
2020/11/30	7	35.11	1	35.25	34.80	6	4,538	0.13%
2020/11/27	10	36.00	14	36.06	35.60	-4	4,547	-0.09%
2020/11/26	3	35.35	3	35.35	35.50	0	4,467	0.00%
2020/11/25	12	35.19	11	35.63	35.20	1	4,507	0.02%
2020/11/24	12	35.04	30	35.40	35.10	-18	4,546	-0.40%
2020/11/23	1	34.90	12	35.02	34.90	-11	4,552	-0.24%
2020/11/20	2	34.50	0	0.00	34.70	2	4,604	0.04%
2020/11/19	6	34.38	0	0.00	34.60	6	4,714	0.13%
2020/11/18	21	34.48	3	35.10	34.30	18	5,006	0.36%
2020/11/17	0	0.00	18	34.81	34.85	-18	4,962	-0.36%
2020/11/16	12	34.15	4	34.10	34.30	8	5,106	0.16%
2020/11/13	0	0.00	4	34.10	34.10	-4	5,212	-0.08%
2020/11/12	7	34.06	1	34.80	33.80	6	5,286	0.11%
2020/11/11	0	0.00	5	34.59	34.80	-5	5,312	-0.09%
2020/11/10	5	33.84	1	34.25	34.00	4	5,374	0.07%
2020/11/09	0	0.00	14	34.39	34.20	-14	5,495	-0.25%
2020/11/06	1	34.50	0	0.00	34.20	1	5,615	0.02%
2020/11/05	1	34.30	0	0.00	34.45	1	5,810	0.02%
2020/11/04	6	34.88	0	0.00	34.45	6	6,054	0.10%
2020/11/03	0	0.00	4	33.83	33.85	-4	6,283	-0.06%
2020/11/02	0	0.00	8	33.50	33.40	-8	7,248	-0.11%
2020/10/30	0	0.00	3	33.60	33.65	-3	8,060	-0.04%
2020/10/29	10	32.34	10	32.75	33.50	0	8,135	0.00%
2020/10/28	5	33.46	5	33.40	33.00	0	8,225	0.00%
2020/10/27	0	0.00	7	33.53	33.65	-7	8,195	-0.09%
2020/10/22	4	33.05	20	33.15	33.15	-16	8,340	-0.19%
2020/10/21	8	32.76	0	0.00	32.80	8	8,407	0.10%
2020/10/20	20	32.70	0	0.00	32.90	20	8,485	0.24%
2020/10/19	0	0.00	10	33.15	32.90	-10	8,728	-0.11%
2020/10/16	12	32.71	0	0.00	32.60	12	8,930	0.13%
2020/10/15	10	33.28	12	33.43	33.20	-2	8,972	-0.02%
2020/10/14	10	33.20	30	33.50	33.20	-20	9,004	-0.22%
2020/10/13	30	32.98	1	33.00	33.00	29	9,099	0.32%
2020/10/08	1	33.45	20	33.50	33.50	-19	9,174	-0.21%
2020/10/06	3	33.55	0	0.00	33.40	3	9,424	0.03%
2020/10/05	0	0.00	2	33.13	33.30	-2	9,615	-0.02%
2020/09/29	2	32.85	0	0.00	32.60	2	10,027	0.02%
2020/09/28	1	32.40	1	33.00	33.10	0	10,233	0.00%
2020/09/25	20	32.75	0	0.00	31.95	20	10,520	0.19%
2020/09/24	3	33.27	0	0.00	32.75	3	10,544	0.03%
2020/09/22	1	35.15	1	34.80	34.70	0	10,504	0.00%
2020/09/21	2	34.98	8	35.81	34.65	-6	10,457	-0.06%
2020/09/18	2	34.73	2	34.83	35.20	0	10,212	0.00%
2020/09/16	3	34.87	3	34.82	34.70	0	10,130	0.00%
2020/09/15	6	35.13	2	35.23	35.10	4	10,227	0.04%
2020/09/14	0	0.00	2	34.78	35.05	-2	10,127	-0.02%
2020/09/11	2	33.98	6	33.78	33.65	-4	10,028	-0.04%
2020/09/10	2	34.60	1	34.60	34.50	1	9,978	0.01%
2020/09/08	6	35.14	1	35.00	34.95	5	10,175	0.05%
2020/09/07	13	35.05	24	35.25	34.80	-11	10,151	-0.11%
2020/09/04	2	33.83	0	0.00	34.25	2	10,013	0.02%
2020/09/03	1	34.30	0	0.00	34.30	1	10,167	0.01%
2020/09/02	10	34.60	10	35.00	34.60	0	10,198	0.00%
2020/09/01	10	34.25	15	34.15	34.20	-5	10,228	-0.05%
2020/08/31	3	35.02	0	0.00	34.55	3	10,285	0.03%
2020/08/28	15	34.45	24	34.84	34.45	-9	10,267	-0.09%
2020/08/27	20	34.75	1	34.25	34.00	19	10,318	0.18%
2020/08/26	2	35.35	11	35.12	34.80	-9	10,375	-0.09%
2020/08/25	2	35.63	6	34.78	35.00	-4	10,454	-0.04%
2020/08/24	23	35.19	43	35.20	35.30	-20	10,474	-0.19%
2020/08/21	2	32.80	55	32.95	33.35	-53	10,458	-0.51%
2020/08/20	58	32.25	5	34.90	32.20	53	10,576	0.50%
2020/08/19	10	34.58	23	35.02	34.55	-13	10,733	-0.12%
2020/08/18	7	34.81	10	34.58	34.40	-3	10,694	-0.03%
2020/08/17	10	33.90	47	34.04	34.40	-37	10,644	-0.35%
2020/08/14	7	33.84	2	33.80	34.00	5	10,641	0.05%
2020/08/13	12	34.22	26	34.20	34.00	-14	10,562	-0.13%
2020/08/12	25	35.28	27	35.45	35.35	-2	10,546	-0.02%
2020/08/11	44	35.32	46	35.25	35.05	-2	10,608	-0.02%
2020/08/10	51	37.39	10	37.50	36.55	41	10,481	0.39%
2020/08/07	38	38.10	36	38.29	38.30	2	10,292	0.02%
2020/08/06	369	39.40	349	39.42	38.00	20	9,931	0.20%	大買/大賣/
2020/08/05	66	37.50	38	37.99	38.10	28	8,984	0.31%
2020/08/04	0	0.00	13.1	34.65	34.65	-13.1	8,244	-0.16%
2020/08/03	10	31.50	15	31.85	31.50	-5	8,240	-0.06%
2020/07/29	45	31.16	28	31.18	31.00	17	8,506	0.20%
2020/07/28	35	30.64	10	31.50	30.05	25	8,444	0.30%
2020/07/27	29	31.15	11	31.32	31.00	18	8,360	0.22%
2020/07/24	22	32.26	8	32.00	31.85	14	8,278	0.17%
2020/07/23	11	32.47	25.7	32.54	32.55	-14.7	8,217	-0.18%
2020/07/22	14	31.20	29	31.53	31.35	-15	8,010	-0.19%
2020/07/20	17	29.65	32	29.72	29.90	-15	7,779	-0.19%
2020/07/17	52	29.72	0	0.00	29.15	52	7,741	0.67%
2020/07/16	5	30.50	1	31.00	30.80	4	7,601	0.05%
2020/07/15	10	31.25	12	31.93	30.85	-2	7,554	-0.03%
2020/07/14	10	31.70	9	32.38	31.55	1	7,468	0.01%
2020/07/13	7	32.74	3	32.35	32.30	4	7,387	0.05%
2020/07/10	20	32.53	4	32.80	32.15	16	7,204	0.22%
2020/07/09	17	33.18	8	33.43	33.85	9	7,004	0.13%
2020/07/08	2	34.45	3	34.57	34.30	-1	6,774	-0.01%
2020/07/07	2	33.80	2	33.75	33.65	0	6,565	0.00%
2020/07/06	2	34.45	502	34.01	34.85	-500	6,345	-7.88%	大賣/鉅額交易
2020/07/03	13	32.47	13	32.80	32.75	0	6,027	0.00%
2020/07/02	0	0.00	47	32.05	32.50	-47	5,921	-0.79%
2020/07/01	0	0.00	11	31.40	31.35	-11	5,773	-0.19%
2020/06/29	12	30.64	2	30.85	30.80	10	5,680	0.18%
2020/06/24	1	30.80	4	30.95	31.10	-3	5,641	-0.05%
2020/06/23	4	31.19	0	0.00	31.30	4	5,592	0.07%
2020/06/22	0	0.00	3	31.60	31.65	-3	5,549	-0.05%
2020/06/19	0	0.00	3	31.65	30.70	-3	5,389	-0.06%
2020/06/18	2	31.33	2	31.23	31.25	0	5,295	0.00%
2020/06/16	13	31.02	2	30.95	30.90	11	5,237	0.21%
2020/06/15	17	32.38	19.6	32.01	31.40	-2.6	5,175	-0.05%
2020/06/12	4	30.05	2	30.45	30.70	2	4,947	0.04%
2020/06/11	3	31.00	5	30.82	30.50	-2	4,873	-0.04%
2020/06/10	60	30.96	10	30.30	30.30	50	4,793	1.04%
2020/06/09	1	31.80	0	0.00	31.95	1	4,608	0.02%
2020/06/08	18	31.98	2	31.68	31.95	16	4,549	0.35%
2020/06/05	16	32.55	1	32.25	32.20	15	4,437	0.34%
2020/06/04	3	32.72	2	32.60	32.70	1	4,350	0.02%
2020/06/03	7	32.87	0	0.00	32.95	7	4,300	0.16%
2020/06/02	13	33.77	16	33.24	33.30	-3	4,118	-0.07%
2020/06/01	3	33.18	2	33.38	33.50	1	3,946	0.03%
2020/05/29	1	32.95	0	0.00	32.00	1	3,768	0.03%
2020/05/28	1	33.75	3.3	33.66	33.00	-2.3	3,624	-0.06%
2020/05/27	7	32.54	0	0.00	32.85	7	3,331	0.21%
2020/05/26	6	32.75	32.1	32.61	33.45	-26.1	3,141	-0.83%
2020/05/25	0	0.00	3	31.22	31.20	-3	2,762	-0.11%
2020/05/22	1	30.20	0	0.00	30.20	1	2,684	0.04%
2020/05/21	0	0.00	5	30.93	30.80	-5	2,639	-0.19%
2020/05/20	3	30.82	1	30.60	30.70	2	2,565	0.08%
2020/05/19	1	31.30	1	31.30	31.35	0	2,501	0.00%
2020/05/18	1	30.90	42	29.77	30.70	-41	2,357	-1.74%
2020/05/15	44	29.36	50	29.59	29.30	-6	2,135	-0.28%
2020/05/14	0	0.00	82	29.02	29.20	-82	2,043	-4.01%
2020/05/13	11	28.69	146	28.90	28.95	-135	1,951	-6.92%	大賣/鉅額交易
2020/05/12	96	28.68	30	29.00	28.40	66	1,904	3.46%
2020/05/11	33	28.82	99	29.26	29.15	-66	1,838	-3.59%
2020/05/08	4	28.93	78	29.05	28.70	-74	1,723	-4.29%
2020/05/07	32	28.30	95	28.58	28.50	-63	1,630	-3.86%
2020/05/06	65	29.06	90	29.08	28.45	-25	1,575	-1.59%
2020/05/05	7	28.54	42	27.41	28.90	-35	1,346	-2.60%
2020/05/04	5	26.14	0	0.00	26.40	5	1,178	0.42%
2020/04/30	18	26.93	5	27.15	26.75	13	1,178	1.10%
2020/04/29	29	27.14	6	27.10	27.15	23	1,173	1.96%
2020/04/28	74	27.34	60	27.67	27.20	14	1,178	1.19%
2020/04/27	0	0.00	120	27.12	27.25	-120	1,188	-10.10%	大賣/鉅額交易
2020/04/23	2	25.53	2	26.05	25.75	0	1,160	0.00%
2020/04/21	1	24.70	0	0.00	24.70	1	1,187	0.08%
2020/04/17	0	0.00	7	24.90	24.75	-7	1,216	-0.58%
2020/04/16	1	24.70	0	0.00	24.65	1	1,205	0.08%
2020/04/14	1	24.00	20	24.23	24.25	-19	1,191	-1.59%
2020/04/13	2	23.80	0	0.00	23.80	2	1,185	0.17%
2020/04/10	1	23.85	0	0.00	24.10	1	1,181	0.08%
2020/04/08	19	23.40	19	23.65	23.90	0	1,180	0.00%
2020/04/07	2	23.25	0	0.00	23.45	2	1,171	0.17%
2020/03/25	12	22.56	5	22.45	22.50	7	1,196	0.59%
2020/03/24	0	0.00	2.1	22.57	22.25	-2.1	1,191	-0.18%
2020/03/19	1	20.20	10	21.80	20.50	-9	1,159	-0.78%
2020/03/18	0	0.00	39	22.37	22.40	-39	1,129	-3.45%
2020/03/17	0	0.00	1	22.50	22.40	-1	1,110	-0.09%
2020/03/16	0	0.00	9	22.96	22.90	-9	1,093	-0.82%
2020/03/13	4	23.00	10	23.10	23.60	-6	1,077	-0.56%
2020/03/09	11	25.75	0	0.00	25.60	11	1,006	1.09%
2020/03/06	2	26.05	0	0.00	26.15	2	993	0.20%
2020/03/04	22	26.15	0	0.00	26.20	22	992	2.22%
2020/03/03	72	26.63	2	26.70	26.50	70	1,001	6.99%
2020/02/27	0	0.00	47	27.13	26.95	-47	998	-4.71%
2020/02/25	1	26.75	3	26.55	26.75	-2	991	-0.20%
2020/02/24	6	26.60	0	0.00	26.75	6	980	0.61%
2020/02/20	12	26.55	6	26.80	26.80	6	952	0.63%
2020/02/19	30	26.60	0	0.00	26.70	30	948	3.16%
2020/02/18	1	26.50	1	26.65	26.65	0	941	0.00%
2020/02/17	4	26.68	0	0.00	26.65	4	938	0.43%
2020/02/11	1	27.10	0	0.00	27.10	1	919	0.11%
2020/02/10	1	27.00	1	26.95	26.90	0	924	0.00%
2020/02/06	1	27.20	0	0.00	27.25	1	893	0.11%
2020/02/04	1	27.00	0	0.00	26.95	1	875	0.11%
2020/02/03	1	26.55	10	26.50	26.55	-9	872	-1.03%
2020/01/31	10	27.15	1	27.10	26.95	9	851	1.06%
2020/01/30	2	26.85	1	27.00	26.85	1	834	0.12%
2020/01/17	0	0.00	2	28.70	28.55	-2	770	-0.26%
2020/01/14	1	27.40	100	27.45	27.45	-99	682	-14.50%
2020/01/03	1	26.70	0	0.00	26.75	1	696	0.14%
2020/01/02	1	26.60	0	0.00	26.60	1	689	0.15%
2019/12/30	1	26.65	0	0.00	26.60	1	679	0.15%
2019/12/25	0	0.00	30	26.63	26.70	-30	675	-4.44%
2019/12/24	1	26.35	20	26.38	26.35	-19	662	-2.87%
2019/12/23	0	0.00	30	26.17	26.20	-30	665	-4.51%
2019/12/20	50	25.85	0	0.00	25.85	50	662	7.55%
2019/12/19	10	26.35	0	0.00	26.35	10	643	1.55%
2019/12/18	1	26.20	41	26.40	26.45	-40	640	-6.25%
2019/12/17	0	0.00	20	26.35	26.20	-20	641	-3.12%
2019/12/16	30	26.10	0	0.00	26.15	30	633	4.73%
2019/12/13	10	26.10	0	0.00	26.25	10	634	1.58%
2019/12/12	10	26.15	10	26.35	26.25	0	630	0.00%
2019/12/11	0	0.00	1	26.15	26.10	-1	626	-0.16%
2019/12/10	10	26.10	10	26.30	26.05	0	631	0.00%
2019/12/09	10	26.00	0	0.00	26.05	10	634	1.58%
2019/12/05	1	26.15	0	0.00	26.20	1	636	0.16%
2019/12/02	10	26.10	10	26.25	26.10	0	648	0.00%
2019/11/29	41	26.48	0	0.00	26.30	41	645	6.35%
2019/11/28	100	26.69	1	26.75	26.60	99	644	15.36%
2019/11/26	80	26.68	0	0.00	26.70	80	628	12.73%
2019/11/08	1	25.90	0	0.00	26.00	1	626	0.16%
2019/10/31	3	26.07	0	0.00	25.90	3	605	0.50%
2019/10/23	30	25.45	0	0.00	25.45	30	599	5.00%
2019/10/21	10	26.05	8	25.90	26.00	2	601	0.33%
2019/10/18	0	0.00	68	25.67	26.30	-68	598	-11.35%
2019/10/16	18	24.91	0	0.00	25.00	18	581	3.10%
2019/10/15	34	25.09	0	0.00	25.20	34	560	6.07%
2019/10/14	30	25.20	0	0.00	25.25	30	563	5.32%
2019/10/09	12	25.41	0	0.00	25.35	12	574	2.09%
2019/10/08	0	0.00	11	25.60	25.55	-11	590	-1.86%
2019/10/07	0	0.00	0	25.40	25.45	0	593	0.00%
2019/10/04	10	25.35	0	0.00	25.45	10	615	1.63%
2019/10/02	0	0.00	10	25.60	25.65	-10	619	-1.61%
2019/10/01	1	25.50	0	0.00	25.55	1	620	0.16%
2019/09/26	8	25.55	0	0.00	25.50	8	611	1.31%
2019/09/25	10	25.35	10	25.40	25.45	0	610	0.00%
2019/09/20	0	0.00	10	25.70	25.70	-10	626	-1.60%
2019/09/18	10	25.20	40	25.35	25.25	-30	625	-4.80%
2019/09/12	0	0.00	4	25.20	25.20	-4	647	-0.62%
2019/09/10	30	25.00	0	0.00	25.05	30	649	4.62%
2019/09/09	11	25.05	4	25.30	25.10	7	651	1.08%
2019/09/06	1	25.15	6	25.25	25.20	-5	653	-0.76%
2019/09/04	0	0.00	10	25.15	25.15	-10	642	-1.56%
2019/09/03	1	25.05	10	25.14	25.00	-9	641	-1.40%
2019/09/02	9	24.71	8	25.00	25.00	1	642	0.16%
2019/08/29	20	24.65	0	0.00	24.55	20	634	3.15%
2019/08/27	1	24.85	0	0.00	24.80	1	642	0.16%
2019/08/12	1	25.20	0	0.00	25.60	1	680	0.15%
2019/08/07	1	25.45	0	0.00	25.75	1	677	0.15%
2019/08/06	10	24.90	10	25.20	25.30	0	684	0.00%
2019/08/05	2	25.75	0	0.00	25.65	2	686	0.29%
2019/08/01	10	26.15	0	0.00	26.25	10	697	1.43%
2019/07/31	30	26.47	0	0.00	26.20	30	704	4.26%
2019/07/26	0	0.00	24	26.69	26.60	-24	744	-3.22%
2019/07/25	0	0.00	41	26.51	26.55	-41	750	-5.46%
2019/07/24	30	26.32	0	0.00	26.35	30	754	3.97%
2019/07/23	34	26.41	0	0.00	26.40	34	744	4.56%
2019/07/22	0	0.00	44	26.58	26.55	-44	742	-5.93%
2019/07/19	0	0.00	60	26.23	26.40	-60	733	-8.18%
2019/07/18	20	25.78	0	0.00	25.90	20	710	2.81%
2019/07/16	1	25.80	0	0.00	25.75	1	707	0.14%
2019/07/15	11	26.60	0	0.00	26.65	11	701	1.57%
2019/07/12	30	26.70	0	0.00	26.75	30	680	4.41%
2019/07/10	0	0.00	23	26.93	26.95	-23	660	-3.48%
2019/07/08	20	26.75	0	0.00	26.85	20	658	3.04%
2019/07/05	0	0.00	10	26.90	26.90	-10	665	-1.50%
2019/07/03	20	26.55	0	0.00	26.70	20	683	2.93%
2019/07/01	36	26.82	0	0.00	26.85	36	685	5.25%
2019/06/28	0	0.00	27	27.01	27.05	-27	682	-3.96%
2019/06/24	0	0.00	30	26.95	26.95	-30	691	-4.34%
2019/06/21	30	26.75	0	0.00	26.75	30	684	4.38%
2019/06/19	10	26.75	39	27.06	26.95	-29	662	-4.38%
2019/06/12	0	0.00	20	26.45	26.60	-20	671	-2.98%
2019/06/05	2	27.00	0	0.00	26.90	2	679	0.29%
2019/06/03	1	26.60	0	0.00	26.70	1	657	0.15%
2019/05/28	4	26.35	0	0.00	26.30	4	639	0.63%
2019/05/27	0	0.00	20	26.43	26.55	-20	627	-3.19%
2019/05/24	23	26.25	30	26.35	26.25	-7	613	-1.14%
2019/05/23	10	25.80	10	26.05	26.00	0	593	0.00%
2019/05/22	1	26.00	0	0.00	26.00	1	598	0.17%
2019/05/21	1	26.05	30	25.98	26.10	-29	612	-4.74%
2019/05/20	1	25.75	50	25.70	25.75	-49	604	-8.10%
2019/05/15	2	25.45	0	0.00	25.50	2	601	0.33%
2019/05/13	0.2	25.35	0.1	25.35	25.35	0.1	593	0.01%
2019/05/10	10	25.80	0	0.00	25.65	10	590	1.69%
2019/05/08	21	25.94	31	26.05	26.20	-10	578	-1.73%
2019/05/07	5	26.20	20.6	26.35	26.20	-15.6	571	-2.72%
2019/05/06	20	25.60	40	25.91	26.10	-20	558	-3.58%
2019/05/03	0	0.00	10	25.85	25.80	-10	542	-1.84%
2019/05/02	20	25.68	20	25.83	25.80	0	536	0.00%
2019/04/30	0	0.00	70	25.51	25.55	-70	525	-13.32%
2019/04/29	1	25.15	0	0.00	25.20	1	518	0.19%
2019/04/23	0	0.00	10	25.15	25.20	-10	523	-1.91%
2019/04/19	10	25.00	0	0.00	25.10	10	520	1.92%
2019/04/18	10	25.20	0	0.00	25.05	10	518	1.93%
2019/04/16	10	25.50	0	0.00	25.30	10	514	1.94%
2019/04/11	10	25.05	18	25.27	25.10	-8	495	-1.62%
2019/04/10	0	0.00	22	25.16	25.25	-22	486	-4.53%
2019/04/09	0	0.00	20	24.95	25.05	-20	474	-4.22%
2019/04/08	0	0.00	10	24.75	24.95	-10	463	-2.16%
2019/03/29	21	24.62	0	0.00	24.50	21	433	4.85%
2019/03/26	0	0.00	2	25.00	25.15	-2	418	-0.48%
2019/03/25	0	0.00	2	25.00	25.00	-2	419	-0.48%
2019/03/22	20	25.03	0	0.00	25.15	20	423	4.72%
2019/03/21	20	25.00	10	25.15	25.05	10	427	2.34%
2019/03/19	2	25.00	0	0.00	24.90	2	426	0.47%
2019/03/14	2	25.25	0	0.00	25.20	2	407	0.49%
2019/03/13	0	0.00	0.7	25.85	25.85	-0.7	404	-0.17%
2019/03/12	0	0.00	0.1	25.95	25.95	-0.1	408	-0.02%
2019/03/06	1	25.65	0	0.00	25.60	1	418	0.24%
2019/03/04	5	25.50	22	25.65	25.70	-17	418	-4.06%
2019/02/21	0	0.00	12.2	25.58	25.45	-12.2	413	-2.96%
2019/02/20	0	0.00	31	25.37	25.40	-31	411	-7.53%
2019/02/15	4	24.75	0	0.00	24.90	4	403	0.99%
2019/02/14	25	24.77	0	0.00	24.75	25	405	6.16%
2019/02/11	1	24.80	0	0.00	24.70	1	410	0.24%
2019/01/28	2	25.10	0	0.00	25.15	2	419	0.48%
2019/01/25	0	0.00	0.3	25.20	25.10	-0.3	421	-0.07%
2019/01/24	0.3	25.10	0	0.00	25.10	0.3	419	0.07%
2019/01/23	0	0.00	10	24.95	24.95	-10	417	-2.39%
2019/01/22	0	0.00	10	24.80	24.85	-10	419	-2.38%
2019/01/21	0	0.00	10	24.85	24.85	-10	421	-2.37%
2019/01/18	0	0.00	4	24.50	24.50	-4	429	-0.93%
2019/01/10	0	0.00	27	24.15	24.10	-27	511	-5.28%
2018/12/28	0.2	23.45	0	0.00	23.45	0.2	580	0.03%
2018/12/27	0.3	23.55	0	0.00	23.40	0.3	585	0.04%
2018/12/26	0.4	23.45	0	0.00	23.35	0.4	587	0.07%
2018/12/06	3	23.65	0	0.00	23.70	3	595	0.50%
2018/12/03	0.2	24.25	0	0.00	24.10	0.2	596	0.03%
2018/11/30	0	0.00	3	24.00	24.00	-3	591	-0.51%
2018/11/21	1	23.45	0	0.00	23.60	1	622	0.16%
2018/11/20	1	23.85	0	0.00	23.75	1	615	0.16%
2018/11/16	0	0.00	0.2	24.20	23.90	-0.2	603	-0.03%
2018/11/13	0	0.00	3	23.50	23.60	-3	601	-0.50%
2018/11/12	3	23.52	0	0.00	23.60	3	598	0.50%
2018/11/09	19	23.60	14	23.60	23.50	5	598	0.83%
2018/11/08	14	23.62	0	0.00	23.60	14	598	2.34%
2018/11/06	0.1	23.80	0	0.00	23.60	0.1	603	0.02%
2018/11/02	2	23.40	0	0.00	23.40	2	599	0.33%
2018/10/31	2	23.23	0	0.00	23.05	2	605	0.33%
2018/10/26	10	23.30	10	23.70	23.10	0	619	0.00%
2018/10/25	1	23.40	0	0.00	23.30	1	617	0.16%
2018/10/23	3	24.15	0	0.00	24.05	3	628	0.48%
2018/10/18	1	24.70	0	0.00	24.55	1	634	0.16%
2018/10/11	4	25.49	2	25.45	25.20	2	732	0.27%
2018/10/02	1	26.70	0	0.00	26.80	1	812	0.12%
2018/09/28	0	0.00	10	26.65	26.50	-10	831	-1.20%
2018/09/21	0	0.00	10	26.90	26.80	-10	845	-1.18%
2018/09/19	1	26.65	1	26.75	26.90	0	887	0.00%
2018/09/14	0	0.00	0.7	26.80	26.75	-0.7	887	-0.08%
2018/09/13	1	26.85	0	0.00	26.80	1	890	0.11%
2018/09/05	2	27.02	0	0.00	26.95	2	950	0.21%
2018/09/03	4	27.03	0	0.00	27.00	4	965	0.41%
2018/08/31	1	26.90	0	0.00	26.90	1	963	0.10%
2018/08/30	1	26.95	0	0.00	27.00	1	961	0.10%
2018/08/21	0	0.00	10	27.10	27.00	-10	1,006	-0.99%
2018/08/16	9	26.85	0	0.00	26.95	9	1,028	0.88%
2018/08/08	0	0.00	9	27.35	27.35	-9	1,050	-0.86%
2018/08/07	10	27.20	0	0.00	27.15	10	1,062	0.94%
2018/08/06	0	0.00	10	27.46	27.30	-10	1,065	-0.94%
2018/08/02	3	27.13	0	0.00	27.15	3	1,071	0.28%
2018/08/01	2	27.30	0	0.00	27.40	2	1,061	0.19%
2018/07/31	1	27.10	17	27.03	27.40	-16	1,054	-1.52%
2018/07/30	0	0.00	21	26.73	26.65	-21	1,040	-2.02%
2018/07/27	0	0.00	15	26.65	26.60	-15	1,035	-1.45%
2018/07/26	1	26.45	62	26.65	26.65	-61	1,037	-5.88%
2018/07/25	4	28.25	0	0.00	28.15	4	1,024	0.39%
2018/07/24	30	28.00	35	28.02	28.15	-5	994	-0.50%
2018/07/23	11	28.10	20	27.99	28.05	-9	985	-0.91%
2018/07/18	0	0.00	80	27.39	27.65	-80	939	-8.51%
2018/07/17	12	26.98	0	0.00	27.00	12	899	1.33%
2018/07/16	20	27.00	5	26.95	27.00	15	886	1.69%
2018/07/13	4	26.98	0	0.00	27.05	4	876	0.46%
2018/07/12	22	26.90	2	26.95	27.00	20	870	2.30%
2018/07/11	10	26.95	0	0.00	27.00	10	876	1.14%
2018/07/10	70	26.98	0	0.00	27.05	70	843	8.30%
2018/07/09	20	27.00	0	0.00	27.00	20	831	2.41%
2018/07/06	2	27.00	0	0.00	26.95	2	826	0.24%
2018/07/05	8	27.45	0	0.00	27.20	8	814	0.98%
2018/07/04	0	0.00	8	27.27	27.45	-8	807	-0.99%
2018/07/03	2	27.60	0	0.00	27.30	2	807	0.25%
2018/07/02	1	27.70	0	0.00	27.60	1	797	0.13%
2018/06/29	1	27.85	0	0.00	27.85	1	796	0.13%
2018/06/28	11	27.80	1	27.95	27.70	10	793	1.26%
2018/06/27	1	27.60	5	27.90	27.85	-4	755	-0.53%
2018/06/26	0	0.00	22	27.79	27.80	-22	764	-2.88%
2018/06/25	0	0.00	3	28.20	28.00	-3	770	-0.39%
2018/06/22	0	0.00	10	27.68	27.60	-10	770	-1.30%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	4	27.59	18	27.51	27.50	-14	743	-1.88%
2018/06/15	6	27.98	0	0.00	27.70	6	736	0.81%
2018/06/13	25	28.44	0	0.00	28.20	25	703	3.55%
2018/06/04	11	28.70	0	0.00	28.70	11	664	1.66%
2018/06/01	1	28.85	0	0.00	28.65	1	662	0.15%
2018/05/30	1	27.95	0	0.00	27.95	1	623	0.16%
2018/05/22	1	28.10	0	0.00	28.10	1	586	0.17%
2018/05/21	10	27.90	0	0.00	27.85	10	586	1.71%
2018/05/03	1	27.65	0	0.00	27.45	1	542	0.18%
2018/04/23	2	28.50	0	0.00	28.45	2	512	0.39%
2018/04/19	1	28.80	0	0.00	28.70	1	495	0.20%
2018/04/18	10	28.80	10	29.05	28.80	0	485	0.00%
2018/04/17	40	28.85	0	0.00	28.95	40	477	8.38%
2018/04/16	32	29.23	0	0.00	29.05	32	465	6.87%
2018/04/13	32	29.35	0	0.00	29.35	32	462	6.91%
2018/04/12	10	29.50	0	0.00	29.55	10	461	2.17%
2018/04/09	9	29.35	0	0.00	29.50	9	477	1.89%
2018/03/30	10	29.30	0	0.00	29.50	10	478	2.09%
2018/03/27	1	29.80	0	0.00	29.80	1	455	0.22%
2018/03/26	3	29.90	0	0.00	29.85	3	451	0.66%
2018/03/20	1	30.10	0	0.00	30.15	1	439	0.23%
2018/03/19	2	30.20	0	0.00	30.15	2	441	0.45%
2018/03/14	4	30.09	0	0.00	30.35	4	436	0.92%
2018/03/13	1	30.10	0	0.00	30.35	1	432	0.23%
2018/03/12	4	30.13	0	0.00	30.20	4	427	0.94%
2018/03/05	1	30.40	0	0.00	30.45	1	446	0.22%
2018/02/23	2	30.30	0	0.00	30.45	2	466	0.43%
2018/02/22	1	30.10	0	0.00	30.45	1	472	0.21%
2018/02/12	3	29.90	0	0.00	30.00	3	475	0.63%
2018/02/08	1	29.85	0	0.00	30.00	1	470	0.21%
2018/02/07	7	30.13	1	29.90	30.10	6	468	1.28%
2018/01/26	10	31.05	0	0.00	31.00	10	440	2.27%
2018/01/25	10	31.20	0	0.00	31.20	10	435	2.30%
2018/01/23	0	0.00	20.1	31.33	31.35	-20.1	432	-4.64%
2018/01/19	0	0.00	10	31.40	31.50	-10	423	-2.36%
2018/01/18	0	0.00	20	31.53	31.50	-20	419	-4.77%
2018/01/16	2	31.05	0	0.00	31.05	2	399	0.50%
2018/01/08	0	0.00	10	31.20	31.15	-10	395	-2.53%
2018/01/04	0.1	31.00	0	0.00	31.10	0.1	390	0.03%
2018/01/03	0.2	30.80	3	30.95	30.90	-2.9	384	-0.74%