達欣工 (2535)-華南永昌券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
56.9
漲跌
▲0.6
漲幅
+1.07%
成交量
768張
產業
上市營建類股
427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

達欣工 (2535)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.1	57.00	0	0.00	56.90	1.1	714	0.15%
2024/04/26	0	56.10	1	56.00	56.30	-1	714	-0.14%
2024/04/24	0	56.95	4	56.90	56.40	-4	706	-0.57%
2024/04/23	1	57.00	0	0.00	57.00	1	701	0.14%
2024/04/22	11	59.30	5	58.98	57.60	6	690	0.87%
2024/04/18	6	56.53	0	0.00	58.00	6	628	0.96%
2024/04/17	0	0.00	0.6	56.50	56.80	-0.6	613	-0.10%
2024/04/16	3	55.50	2	57.50	55.60	1	607	0.17%
2024/04/12	9	57.01	2	57.20	56.70	7	584	1.20%
2024/04/11	4.1	54.76	0	55.10	56.80	4.1	563	0.72%
2024/04/10	0	58.34	26	58.20	58.20	-26	517	-5.02%
2024/04/09	0.2	58.70	17	58.15	59.00	-16.8	486	-3.45%
2024/04/08	0	57.50	0	57.95	57.30	0	458	0.00%
2024/04/03	5	58.40	0	0.00	58.40	5	428	1.17%
2024/04/02	0	57.75	0	0.00	58.40	0	410	0.00%
2024/04/01	0	57.90	8	57.93	57.80	-8	394	-2.03%
2024/03/29	2	56.80	11	56.81	57.10	-9	384	-2.34%
2024/03/28	1	55.80	10	55.90	55.80	-9	374	-2.41%
2024/03/27	0	54.00	22	55.14	55.00	-22	363	-6.05%
2024/03/25	0.1	54.10	0	0.00	54.40	0.1	359	0.02%
2024/03/22	0	54.20	1	54.10	54.10	-1	358	-0.28%
2024/03/21	21	54.35	2.1	54.49	54.80	19	352	5.37%
2024/03/20	0.1	53.70	10	54.00	53.60	-10	346	-2.88%
2024/03/19	4	52.80	0	0.00	52.30	4	336	1.19%
2024/03/18	1	51.40	0	0.00	52.00	1	333	0.30%
2024/03/15	5	51.00	0	0.00	51.00	5	333	1.50%
2024/03/14	0	51.10	2.2	51.19	51.40	-2.2	332	-0.66%
2024/03/13	0	51.37	0	0.00	51.20	0	334	0.00%
2024/03/12	0	51.33	0	0.00	51.40	0	332	0.00%
2024/03/11	0	51.02	16	50.91	51.00	-16	336	-4.75%
2024/03/08	0	51.50	0	0.00	50.90	0	335	0.00%
2024/03/07	0.2	51.50	15.1	51.35	51.60	-14.9	323	-4.60%
2024/03/06	15	51.03	7	50.87	51.00	8	317	2.52%
2024/03/05	0	49.47	0	0.00	49.70	0	299	0.00%
2024/03/04	0	49.14	0	0.00	49.15	0	298	0.00%
2024/03/01	0.4	49.40	0	0.00	49.50	0.4	298	0.14%
2024/02/29	0	49.58	0	0.00	49.45	0	299	0.00%
2024/02/27	0	49.26	0	0.00	49.15	0	305	0.00%
2024/02/26	0	49.30	0.8	49.25	49.25	-0.8	305	-0.26%
2024/02/23	0	0.00	0.2	49.60	49.60	-0.2	308	-0.06%
2024/02/22	0	49.79	0	0.00	49.90	0	309	0.00%
2024/02/21	0	49.21	0	0.00	49.45	0	311	0.00%
2024/02/20	0	49.15	0	0.00	48.95	0	330	0.00%
2024/02/19	5	49.55	0.8	49.50	49.60	4.2	334	1.26%
2024/02/16	0	48.55	0.8	48.60	48.90	-0.8	352	-0.23%
2024/02/15	0	47.61	1	47.70	47.95	-1	355	-0.27%
2024/02/05	0.2	48.58	1	49.15	48.25	-0.8	352	-0.23%
2024/02/02	0	48.43	0.8	49.15	49.25	-0.8	342	-0.23%
2024/02/01	1	48.45	0	0.00	48.60	1	338	0.30%
2024/01/31	0	0.00	2.8	47.47	47.65	-2.8	331	-0.84%
2024/01/30	0.1	46.35	0	0.00	46.45	0.1	320	0.02%
2024/01/29	0	46.45	5	46.50	46.50	-5	320	-1.56%
2024/01/25	0	46.48	0	0.00	46.45	0	325	0.00%
2024/01/23	0	46.40	0	0.00	46.60	0	356	0.00%
2024/01/19	0	0.00	5	45.00	45.10	-5	443	-1.13%
2024/01/17	0	44.90	0	0.00	44.85	0	473	0.00%
2024/01/12	7	45.16	0	0.00	45.10	7	507	1.38%
2024/01/11	0	0.00	50	45.17	45.30	-50	508	-9.84%
2024/01/09	0	0.00	10	45.25	44.85	-10	508	-1.97%
2024/01/08	0	45.00	5	45.15	45.25	-5	512	-0.98%
2024/01/03	2.1	43.98	3	44.00	44.00	-1	508	-0.19%
2023/12/29	5	44.13	0	0.00	44.10	5	506	0.99%
2023/12/28	6	44.10	0	0.00	44.15	6	513	1.17%
2023/12/25	0	44.00	0	0.00	44.20	0	517	0.00%
2023/12/21	4	43.85	0	0.00	43.90	4	519	0.77%
2023/12/20	2	44.03	0	0.00	43.90	2	520	0.38%
2023/12/19	2	43.50	0	0.00	43.90	2	515	0.39%
2023/12/18	0	43.90	0	0.00	44.00	0	512	0.00%
2023/12/15	3	44.03	0	0.00	44.00	3	514	0.58%
2023/12/14	2	44.15	1	44.10	44.10	1	517	0.19%
2023/12/13	0	0.00	0.1	44.00	43.95	-0.1	516	-0.01%
2023/12/11	0	0.00	2	43.88	44.10	-2	524	-0.38%
2023/12/07	0.1	43.10	26.6	43.20	43.15	-26.5	538	-4.93%
2023/12/06	0	0.00	50	43.20	43.35	-50	538	-9.28%
2023/12/05	0	42.85	0	0.00	42.85	0	538	0.00%
2023/12/04	0	42.65	7	42.80	42.70	-7	540	-1.30%
2023/11/30	0.1	42.50	0	0.00	42.60	0.1	547	0.02%
2023/11/29	3	42.80	0	0.00	42.70	3	550	0.54%
2023/11/28	2	42.90	0	0.00	42.95	2	551	0.36%
2023/11/27	0	43.09	0.1	43.45	43.10	-0.1	551	-0.01%
2023/11/22	2	42.80	15	43.02	43.05	-13	555	-2.34%
2023/11/20	0.4	41.95	0	0.00	42.10	0.4	562	0.07%
2023/11/17	0	0.00	16	42.15	42.05	-16	562	-2.84%
2023/11/16	1	40.85	4	40.43	40.70	-3	549	-0.55%
2023/11/15	10.1	40.00	0	0.00	40.20	10.1	550	1.84%
2023/11/14	0.1	41.05	0	0.00	41.15	0.1	538	0.01%
2023/11/13	0	0.00	14	40.89	40.95	-14	535	-2.61%
2023/11/10	0	40.30	4	40.40	40.35	-4	534	-0.75%
2023/11/09	0	40.15	0	0.00	40.25	0	535	0.00%
2023/11/08	0	40.00	0	0.00	40.10	0	534	0.00%
2023/11/07	0	0.00	8.8	39.62	39.75	-8.8	533	-1.65%
2023/11/06	0.1	39.50	0.1	39.60	39.70	0	540	0.00%
2023/11/03	5	39.50	3	39.70	39.50	2	547	0.37%
2023/11/02	0.2	38.48	0	0.00	38.55	0.2	549	0.04%
2023/11/01	0	38.15	2	38.20	38.05	-2	555	-0.36%
2023/10/31	8	38.84	0	0.00	38.30	8	563	1.42%
2023/10/30	10.2	40.04	0	0.00	40.15	10.2	547	1.86%
2023/10/18	10	34.60	22	35.45	34.60	-12	544	-2.21%
2023/10/17	0	0.00	0.1	34.71	34.80	-0.1	459	-0.03%
2023/10/16	10	34.73	4	34.20	34.65	6	453	1.32%
2023/10/13	0	0.00	0.1	34.17	34.15	-0.1	443	-0.02%
2023/10/12	11	34.05	0.1	34.01	34.10	10.9	441	2.46%
2023/10/11	0	0.00	2	34.00	33.95	-2	434	-0.46%
2023/10/06	0	0.00	0	33.65	33.50	0	411	0.00%
2023/10/05	0	0.00	0	33.55	33.50	0	411	0.00%
2023/10/03	0	0.00	0	33.50	33.70	0	414	0.00%
2023/09/27	4	33.30	5	33.35	33.30	-1	414	-0.24%
2023/09/26	0	0.00	20	33.40	33.40	-20	419	-4.77%
2023/09/25	3	33.50	0	0.00	33.50	3	429	0.70%
2023/09/21	0	0.00	6	33.80	33.75	-6	425	-1.41%
2023/09/20	0	0.00	0	33.91	33.90	0	423	-0.01%
2023/09/19	0	0.00	0	33.90	33.85	0	425	0.00%
2023/09/18	0	0.00	0.1	33.95	33.90	-0.1	430	-0.02%
2023/09/15	0	0.00	0	34.00	33.95	0	433	0.00%
2023/09/14	0	0.00	0	33.89	33.90	0	434	0.00%
2023/09/13	0	0.00	0	33.75	33.90	0	437	0.00%
2023/09/12	1.1	33.85	0	0.00	33.80	1.1	442	0.24%
2023/09/08	4	34.06	0	33.83	33.95	4	448	0.89%
2023/09/07	2	33.60	1	33.60	33.60	1	448	0.22%
2023/09/06	2	34.00	2	33.75	33.75	0	452	0.00%
2023/09/05	5	34.20	0.2	34.45	34.10	4.8	448	1.06%
2023/09/04	2	33.95	0	0.00	34.25	2	445	0.45%
2023/09/01	1	33.60	0	0.00	33.65	1	433	0.23%
2023/08/31	0	0.00	0	33.40	33.40	0	440	0.00%
2023/08/30	0	33.20	0	33.40	33.15	0	446	0.01%
2023/08/29	1	33.30	0	33.38	33.30	1	452	0.22%
2023/08/28	1	33.00	9	33.10	33.25	-8	455	-1.76%
2023/08/25	0	0.00	2	33.00	33.10	-2	453	-0.44%
2023/08/24	3	33.15	0	0.00	33.00	3	455	0.67%
2023/08/23	1	32.95	0	0.00	33.00	1	462	0.22%
2023/08/21	0	0.00	0	33.10	33.15	0	482	0.00%
2023/08/18	3	33.17	1	33.25	33.10	2	486	0.41%
2023/08/17	3	32.67	3	32.80	32.85	0	481	0.00%
2023/08/14	0	32.70	0	0.00	32.50	0	477	0.01%
2023/08/10	2	32.25	0	0.00	32.45	2	484	0.41%
2023/08/09	2	32.55	0	0.00	32.60	2	480	0.42%
2023/08/02	3	32.13	1	32.05	32.15	2	493	0.41%
2023/07/26	5	31.85	0	0.00	31.95	5	547	0.91%
2023/07/25	4	31.69	270	31.54	31.60	-266	543	-48.95%	大賣/鉅額交易
2023/07/24	2	31.80	0	0.00	31.70	2	533	0.38%
2023/07/21	11	31.93	0	0.00	32.05	11	535	2.06%
2023/07/20	0	0.00	0	32.30	32.25	0	540	0.00%
2023/07/19	0	0.00	0	32.56	32.25	0	545	0.00%
2023/07/18	0	0.00	9	32.55	32.50	-9	559	-1.61%
2023/07/07	0	0.00	1	33.35	33.35	-1	836	-0.12%
2023/07/04	0	0.00	15	33.59	33.60	-15	888	-1.69%
2023/06/29	0	0.00	26	32.90	32.90	-26	916	-2.84%
2023/06/27	0	0.00	1	32.80	32.80	-1	975	-0.10%
2023/06/26	0	0.00	0	33.10	32.95	0	977	0.00%
2023/06/19	0	0.00	5	33.10	33.10	-5	979	-0.51%
2023/06/13	0	0.00	1	33.15	33.10	-1	993	-0.10%
2023/06/09	0	0.00	0	33.30	33.15	0	1,006	0.00%
2023/06/02	0	0.00	2	33.00	33.00	-2	1,042	-0.19%
2023/05/31	1	33.20	0	0.00	33.00	1	1,042	0.10%
2023/05/29	0	0.00	3	33.15	33.00	-3	1,044	-0.29%
2023/05/26	0	0.00	1	33.10	33.10	-1	1,041	-0.10%
2023/05/25	0	0.00	0.3	32.75	32.60	-0.3	1,023	-0.03%
2023/05/24	0	0.00	4	32.60	32.70	-4	1,024	-0.39%
2023/05/18	9	32.60	0	0.00	32.70	9	1,007	0.89%
2023/05/17	5	32.60	5	32.65	32.60	0	1,004	0.00%
2023/05/16	0	0.00	7	32.50	32.45	-7	997	-0.70%
2023/05/09	5	32.31	0	0.00	32.35	5	979	0.51%
2023/05/04	0	0.00	1	31.80	32.00	-1	946	-0.11%
2023/05/03	2	31.75	1	31.50	31.65	1	934	0.11%
2023/05/02	0	0.00	8	31.05	31.35	-8	910	-0.88%
2023/04/28	0	0.00	1	30.80	30.85	-1	902	-0.11%
2023/04/27	0	0.00	0	30.55	30.50	0	898	0.00%
2023/04/26	0	0.00	1	30.05	30.30	-1	894	-0.11%
2023/04/25	4	30.09	0	0.00	30.10	4	883	0.45%
2023/04/24	1	30.15	0	0.00	30.25	1	870	0.11%
2023/04/21	2.2	30.23	7	30.21	30.15	-4.8	858	-0.56%
2023/04/20	18.4	30.92	13	30.60	30.75	5.4	831	0.65%
2023/04/19	6	33.76	1	33.80	33.75	5	735	0.68%
2023/04/18	7	33.57	6	33.48	33.70	1	689	0.15%
2023/04/17	1	33.80	0	0.00	33.85	1	627	0.16%
2023/04/14	1	33.80	0	0.00	33.80	1	600	0.17%
2023/04/13	0	34.10	0	0.00	33.95	0	579	0.00%
2023/04/12	3	33.90	0	0.00	34.00	3	567	0.53%
2023/04/11	114.7	34.13	0	0.00	34.15	114.7	545	21.01%	大買/鉅額交易
2023/04/10	10	33.70	5.8	33.84	33.85	4.2	518	0.82%
2023/04/07	0	33.95	10	33.80	33.75	-10	495	-2.02%
2023/03/30	1	33.00	17	33.18	33.35	-16	453	-3.52%
2023/03/29	5	33.00	73.2	33.23	33.20	-68.2	431	-15.81%
2023/03/28	3	34.00	9.1	33.80	33.75	-6.1	396	-1.54%
2023/03/22	1	33.45	4	33.49	33.50	-3	366	-0.82%
2023/03/21	11	33.45	0	0.00	33.50	11	366	3.00%
2023/03/20	2	33.20	2	33.20	33.40	0	359	0.00%
2023/03/17	0.1	33.20	0	0.00	33.20	0.1	354	0.03%
2023/03/16	10	33.13	2	33.05	33.05	8	350	2.28%
2023/03/15	5	33.22	0	0.00	33.20	5	339	1.47%
2023/03/14	0	33.00	0	0.00	33.10	0	327	0.00%
2023/03/13	0	33.03	5	32.90	32.95	-5	318	-1.57%
2023/03/10	1	33.25	1	33.20	33.20	0	302	0.00%
2023/03/09	0	33.25	10.1	33.21	33.25	-10.1	295	-3.43%
2023/03/08	3	32.98	1	33.10	33.25	2	282	0.71%
2023/03/06	0	0.00	2	32.55	32.40	-2	260	-0.77%
2023/03/03	0	0.00	1	31.95	32.35	-1	254	-0.39%
2023/03/02	0	31.88	0	0.00	31.85	0	248	0.00%
2023/03/01	5	31.70	7	31.80	31.70	-2	246	-0.81%
2023/02/24	0	0.00	2	31.65	31.70	-2	239	-0.84%
2023/02/23	3	31.35	0	0.00	31.40	3	231	1.30%
2023/02/22	0	31.25	5	31.25	31.25	-5	228	-2.18%
2023/02/21	0.2	31.30	0	0.00	31.25	0.2	226	0.09%
2023/02/17	0	31.20	0	0.00	31.20	0	235	0.00%
2023/02/16	1	31.00	0	0.00	30.95	1	239	0.42%
2023/02/15	0	31.25	10	31.00	30.90	-10	246	-4.05%
2023/02/14	0	31.05	0	0.00	31.00	0	250	0.00%
2023/02/13	2	30.65	0	0.00	30.80	2	252	0.80%
2023/02/10	4	30.90	0	0.00	30.85	4	255	1.57%
2023/02/09	0	0.00	5	31.32	31.20	-5	251	-1.99%
2023/02/08	2	31.20	0	31.30	31.35	2	250	0.80%
2023/02/07	3	31.05	0	0.00	31.00	3	253	1.18%
2023/02/06	0	0.00	6	30.88	30.85	-6	250	-2.40%
2023/02/03	0	30.80	0	0.00	30.65	0	247	0.00%
2023/02/02	9	30.81	0	0.00	30.80	9	247	3.64%
2023/02/01	11	30.70	1	30.70	30.80	10	245	4.08%
2023/01/31	1	30.50	6	30.25	30.50	-5	242	-2.06%
2023/01/30	1	30.15	12	30.23	30.15	-11	242	-4.54%
2023/01/13	1	30.15	0	0.00	30.10	1	250	0.40%
2023/01/11	3	30.02	0	0.00	30.00	3	297	1.01%
2023/01/10	6	29.95	0	0.00	29.95	6	299	2.00%
2023/01/09	23	30.12	1	30.05	29.95	22	307	7.15%
2023/01/06	2	29.90	0	0.00	29.90	2	313	0.64%
2023/01/05	1	29.85	0	0.00	29.85	1	318	0.31%
2023/01/04	5	29.91	0	0.00	29.80	5	320	1.56%
2023/01/03	0	0.00	0.2	30.00	29.95	-0.2	323	-0.06%
2022/12/30	0	0.00	0	30.25	30.15	0	323	0.00%
2022/12/29	0	0.00	2	29.55	29.75	-2	320	-0.62%
2022/12/28	0	0.00	5	29.60	29.60	-5	315	-1.58%
2022/12/27	2	29.75	0	0.00	29.70	2	318	0.63%
2022/12/23	0	0.00	3	29.65	29.70	-3	327	-0.92%
2022/12/21	1	29.65	0	0.00	29.60	1	353	0.28%
2022/12/20	2.2	29.77	0	0.00	29.65	2.2	356	0.62%
2022/12/16	2	29.60	0	0.00	29.50	2	355	0.56%
2022/12/14	10	29.65	5	29.70	29.60	5	358	1.40%
2022/12/12	5	29.75	0	0.00	29.75	5	356	1.40%
2022/12/09	5	29.95	0	0.00	29.80	5	360	1.39%
2022/12/06	0	0.00	8	30.20	30.10	-8	365	-2.19%
2022/12/05	0	0.00	2	30.30	30.25	-2	376	-0.53%
2022/12/01	13	30.40	0	0.00	30.50	13	399	3.25%
2022/11/25	0	0.00	5	30.20	30.25	-5	404	-1.24%
2022/11/24	1	30.20	0	0.00	30.20	1	403	0.25%
2022/11/22	0.1	29.60	0	0.00	29.75	0.1	402	0.03%
2022/11/16	5	29.84	0	0.00	29.55	5	404	1.24%
2022/10/26	0.1	29.60	0	0.00	29.70	0.1	387	0.03%
2022/10/21	1.2	29.48	0	0.00	29.50	1.2	385	0.31%
2022/10/20	1	29.05	23	29.05	29.05	-22	379	-5.80%
2022/10/17	0	0.00	30	29.85	29.90	-30	334	-8.96%
2022/10/12	0	0.00	0	30.50	30.70	0	317	0.00%
2022/10/05	0	0.00	1	31.20	31.20	-1	314	-0.32%
2022/09/29	3	30.60	0	0.00	31.30	3	320	0.94%
2022/09/27	3	31.40	0	0.00	31.60	3	306	0.98%
2022/09/22	0	31.70	0	0.00	31.90	0	316	0.00%
2022/09/16	0.1	31.65	0	0.00	31.40	0.1	317	0.03%
2022/09/12	0	0.00	40	31.98	31.90	-40	335	-11.94%
2022/09/08	3	31.30	0	0.00	31.90	3	329	0.91%
2022/09/07	0	30.65	0	0.00	30.65	0	314	0.00%
2022/09/05	0	0.00	1.1	30.81	30.85	-1.1	320	-0.33%
2022/08/29	1.1	30.46	0	0.00	30.40	1.1	327	0.32%
2022/08/26	0	0.00	0.1	30.80	30.75	-0.1	330	-0.03%
2022/08/24	7	30.75	0	0.00	30.50	7	333	2.10%
2022/08/23	0	31.00	0	0.00	30.20	0	328	0.00%
2022/08/22	0.1	30.55	0	0.00	30.45	0.1	332	0.03%
2022/08/18	0	0.00	14	30.13	30.20	-14	330	-4.23%
2022/08/16	0	0.00	0	30.60	30.60	0	328	0.00%
2022/08/15	0	0.00	2	30.35	30.35	-2	329	-0.61%
2022/08/12	4	30.10	1	30.00	30.05	3	328	0.91%
2022/08/11	0	0.00	1	30.30	30.25	-1	326	-0.31%
2022/08/10	4	30.10	0	0.00	30.15	4	329	1.21%
2022/08/08	0	0.00	4	29.90	30.00	-4	351	-1.14%
2022/08/05	16	29.90	0	0.00	30.00	16	358	4.46%
2022/08/04	6	29.50	39	29.60	29.60	-33	371	-8.88%
2022/08/03	2	29.75	47	29.71	29.70	-45	372	-12.10%
2022/08/02	0	0.00	43	29.85	29.85	-43	376	-11.41%
2022/08/01	0	0.00	80	29.95	29.85	-80	381	-20.99%
2022/07/29	1	29.95	266	29.90	30.00	-265	384	-68.96%	大賣/鉅額交易
2022/07/28	2	29.80	161	29.75	29.85	-159	382	-41.55%	大賣/鉅額交易
2022/07/27	0	0.00	98	29.66	29.75	-98	382	-25.65%
2022/07/26	0	0.00	102	29.74	29.70	-102	385	-26.49%	大賣/鉅額交易
2022/07/25	5	29.70	144	29.75	29.80	-139	384	-36.19%	大賣/鉅額交易
2022/07/20	1	29.60	0	0.00	29.55	1	401	0.25%
2022/07/18	8	29.75	3	29.80	29.65	5	418	1.19%
2022/07/15	5	29.20	1	29.60	29.85	4	422	0.95%
2022/07/13	17	28.98	1	28.95	28.95	16	425	3.76%
2022/07/12	0	0.00	2	28.60	28.60	-2	433	-0.46%
2022/07/08	0	0.00	16	28.81	28.75	-16	439	-3.64%
2022/07/07	0	0.00	5	28.65	28.65	-5	446	-1.12%
2022/07/06	1	28.50	8	28.47	28.30	-7	455	-1.54%
2022/07/05	1	28.90	3	29.00	28.95	-2	479	-0.42%
2022/07/04	32.8	28.99	3	29.00	28.90	29.8	550	5.42%
2022/07/01	1	29.00	2	28.80	28.80	-1	607	-0.16%
2022/06/30	2	29.25	0	0.00	29.25	2	641	0.31%
2022/06/29	1	29.55	0	0.00	29.70	1	653	0.15%
2022/06/28	2	29.88	0	0.00	29.80	2	668	0.30%
2022/06/27	0	30.20	1	30.30	30.15	-1	699	-0.14%
2022/06/24	0	0.00	1	30.10	30.00	-1	731	-0.14%
2022/06/23	2	29.85	1	30.20	29.65	1	756	0.13%
2022/06/22	14	29.76	0	0.00	29.85	14	777	1.80%
2022/06/21	0.1	30.30	3	30.13	30.05	-2.9	788	-0.37%
2022/06/20	28	29.91	0	0.00	29.70	28	795	3.52%
2022/06/17	1	30.25	0	30.85	30.35	1	788	0.13%
2022/06/16	2	30.55	13	30.75	30.50	-11	803	-1.37%
2022/06/15	1	30.60	2	30.85	30.80	-1	806	-0.12%
2022/06/14	2	30.50	0	0.00	30.75	2	807	0.25%
2022/06/13	2	30.83	0	0.00	30.85	2	807	0.25%
2022/06/10	1	31.10	0	0.00	31.15	1	812	0.12%
2022/06/09	1	31.25	0	0.00	31.30	1	822	0.12%
2022/06/06	0	0.00	1	31.50	31.50	-1	888	-0.11%
2022/05/31	0	0.00	1	31.50	31.40	-1	907	-0.11%
2022/05/27	2	31.10	2	31.50	31.45	0	912	0.00%
2022/05/26	0	0.00	2	31.55	31.40	-2	914	-0.22%
2022/05/25	0	0.00	2	31.35	31.45	-2	916	-0.22%
2022/05/24	0.1	31.08	10	31.15	31.05	-9.9	925	-1.07%
2022/05/23	1	31.10	0	0.00	31.15	1	923	0.11%
2022/05/20	1	31.25	0	0.00	31.25	1	924	0.11%
2022/05/19	2	31.40	0	0.00	31.25	2	926	0.22%
2022/05/18	12	31.75	0	0.00	31.80	12	924	1.30%
2022/05/17	19	31.91	1	31.70	31.75	18	924	1.95%
2022/05/16	1	31.05	2	31.25	31.45	-1	921	-0.11%
2022/05/13	5.1	30.54	7	30.73	30.80	-1.9	910	-0.21%
2022/05/12	4	30.50	0	0.00	30.10	4	907	0.44%
2022/05/10	2.1	30.73	4	30.86	31.25	-1.9	898	-0.21%
2022/05/09	2	31.18	9	31.10	31.00	-7	898	-0.78%
2022/05/06	2	31.48	1	31.40	31.35	1	895	0.11%
2022/05/05	1	31.50	2	31.85	31.55	-1	898	-0.11%
2022/04/29	1	31.30	0	0.00	31.35	1	910	0.11%
2022/04/28	2	31.13	0	0.00	31.20	2	916	0.22%
2022/04/27	0	31.15	0	0.00	31.05	0	918	0.00%
2022/04/26	6	31.43	2	31.40	31.40	4	913	0.44%
2022/04/25	1.1	31.55	2	31.45	31.35	-0.9	914	-0.10%
2022/04/22	0	31.60	0	0.00	32.10	0	908	0.00%
2022/04/21	1	31.70	1	31.70	31.60	0	904	0.00%
2022/04/20	1.1	31.46	1	31.60	31.45	0.1	909	0.01%
2022/04/19	3	31.30	0	0.00	31.45	3	907	0.33%
2022/04/18	2.3	30.98	0	0.00	31.00	2.3	908	0.25%
2022/04/15	5.7	31.21	0	0.00	31.25	5.7	922	0.62%
2022/04/14	10.2	31.42	0	0.00	31.30	10.2	934	1.09%
2022/04/13	4	31.29	3	31.30	31.40	1	938	0.11%
2022/04/12	5	30.92	2	31.00	31.15	3	936	0.32%
2022/04/11	10.2	31.50	2	31.65	31.35	8.2	935	0.88%
2022/04/08	16	31.74	1	32.00	32.00	15	915	1.64%
2022/04/07	4	34.68	11.1	34.64	34.55	-7.1	854	-0.83%
2022/04/06	0.1	34.95	0	35.00	34.90	0.1	802	0.01%
2022/04/01	2	35.13	0	0.00	35.15	2	765	0.26%
2022/03/31	0	0.00	7	34.92	35.05	-7	747	-0.94%
2022/03/30	3	35.05	58	35.21	35.00	-55	737	-7.46%
2022/03/29	1	35.75	14	35.78	35.30	-13	703	-1.85%
2022/03/28	3	35.80	1	35.90	36.05	2	671	0.30%
2022/03/25	0	35.65	53	35.74	35.95	-53	645	-8.21%
2022/03/24	2	35.05	6	35.28	35.30	-4	618	-0.65%
2022/03/23	1.1	35.01	0	35.87	35.00	1.1	607	0.19%
2022/03/22	0	35.00	0	34.95	34.90	0	598	0.00%
2022/03/21	20	34.90	23	34.87	34.75	-3	594	-0.50%
2022/03/18	0	34.70	0	0.00	34.50	0	577	0.00%
2022/03/14	1	34.50	3	34.50	34.50	-2	555	-0.36%
2022/03/11	0	34.00	0	0.00	34.30	0	548	0.00%
2022/03/10	1	34.00	1	34.00	33.90	0	531	0.00%
2022/03/09	41	33.64	3	33.72	33.95	38	511	7.44%
2022/03/08	2	32.85	0	32.98	32.85	2	497	0.40%
2022/03/07	1	32.85	0	33.20	32.75	1	486	0.20%
2022/03/04	0	0.00	1	33.20	33.20	-1	479	-0.21%
2022/03/02	1.1	33.07	0	0.00	33.20	1.1	489	0.22%
2022/03/01	0	33.25	0	0.00	33.10	0	491	0.00%
2022/02/25	0	33.05	0	33.05	32.95	0	491	0.00%
2022/02/24	0	33.25	0	0.00	32.80	0	495	0.00%
2022/02/23	0	33.40	0	0.00	33.25	0	490	0.00%
2022/02/22	0.1	33.55	2	33.30	33.30	-1.9	497	-0.38%
2022/02/21	0	33.55	0	0.00	33.55	0	502	0.00%
2022/02/18	0	33.40	0	0.00	33.40	0	507	0.00%
2022/02/17	0	33.56	0	0.00	33.40	0	522	0.00%
2022/02/16	0.1	33.55	0	0.00	33.50	0.1	527	0.02%
2022/02/15	0.1	33.45	0	0.00	33.35	0.1	537	0.02%
2022/02/14	0	33.30	0	0.00	33.20	0	563	0.00%
2022/02/11	0	33.50	0	0.00	33.45	0	573	0.00%
2022/02/10	0	33.55	0	0.00	33.40	0	573	0.00%
2022/02/09	0.1	33.50	0	0.00	33.40	0.1	581	0.01%
2022/02/08	0	33.50	0	0.00	33.40	0	580	0.00%
2022/02/07	0	0.00	15	33.19	33.45	-15	586	-2.56%
2022/01/26	2	32.53	0	0.00	32.75	2	589	0.34%
2022/01/19	0	0.00	10	32.95	33.00	-10	575	-1.74%
2022/01/17	5	33.04	46	32.93	33.05	-41	578	-7.09%
2022/01/14	0	0.00	5	32.86	33.00	-5	580	-0.86%
2022/01/13	5	33.05	0	0.00	33.15	5	584	0.86%
2022/01/11	4	32.55	0	0.00	32.75	4	584	0.68%
2022/01/10	14	32.98	0	0.00	32.65	14	582	2.41%
2022/01/07	0	0.00	6	33.41	33.60	-6	557	-1.08%
2022/01/05	5	33.11	0	0.00	33.15	5	536	0.93%
2022/01/04	7	33.28	5	33.21	33.10	2	536	0.37%
2022/01/03	11	33.05	10	33.00	33.10	1	523	0.19%
2021/12/30	3	32.83	1	32.70	32.75	2	518	0.39%
2021/12/29	0.1	32.45	0	0.00	32.60	0.1	511	0.02%
2021/12/28	5	32.22	1	32.20	32.25	4	504	0.79%
2021/12/23	7	32.10	0	0.00	32.20	7	512	1.37%
2021/12/17	3	31.93	0	0.00	31.90	3	522	0.57%
2021/12/16	3	32.05	0	0.00	31.95	3	519	0.58%
2021/12/14	8	32.09	0	0.00	32.05	8	528	1.51%
2021/12/07	30	32.03	0	0.00	32.05	30	531	5.64%
2021/12/06	11	32.07	0	32.15	32.00	11	531	2.07%
2021/12/03	4	32.06	0	0.00	32.15	4	531	0.75%
2021/12/02	0	0.00	1	32.30	32.30	-1	535	-0.19%
2021/12/01	0.1	31.75	0	0.00	31.95	0.1	525	0.02%
2021/11/30	1	31.35	0	0.00	31.65	1	527	0.19%
2021/11/29	2.2	31.05	0	0.00	31.55	2.2	529	0.42%
2021/11/26	3	31.67	0	0.00	31.40	3	525	0.57%
2021/11/22	0	32.35	10	32.15	32.35	-10	530	-1.89%
2021/11/19	0	0.00	8	32.06	32.05	-8	526	-1.52%
2021/11/16	0.2	32.50	0	0.00	32.50	0.2	520	0.04%
2021/11/15	0	32.03	0	0.00	32.00	0	511	0.00%
2021/11/12	1	32.05	1	32.30	32.20	0	511	0.00%
2021/11/11	10	32.30	5	32.55	32.40	5	500	1.00%
2021/11/10	0.1	31.75	2	31.70	31.80	-1.9	482	-0.39%
2021/11/08	0.5	31.35	0	0.00	31.40	0.5	474	0.11%
2021/11/04	6	31.20	0	0.00	31.00	6	473	1.27%
2021/11/02	0	30.45	0	0.00	30.35	0	469	0.00%
2021/11/01	0	0.00	0	30.45	30.50	0	473	0.00%
2021/10/29	1	30.45	0	0.00	30.35	1	479	0.21%
2021/10/28	0	30.40	23	30.50	30.50	-23	483	-4.74%
2021/10/26	0	0.00	3	30.33	30.40	-3	491	-0.61%
2021/10/20	0	0.00	5	30.12	30.00	-5	498	-1.00%
2021/10/19	0	29.85	0	0.00	29.75	0	504	0.01%
2021/10/18	0	0.00	1	29.55	29.65	-1	512	-0.20%
2021/10/12	0	0.00	3	29.30	29.50	-3	589	-0.51%
2021/10/08	4	29.35	0	0.00	29.35	4	606	0.66%
2021/10/07	0	29.50	5	29.35	29.50	-5	660	-0.75%
2021/10/06	1	29.00	0	0.00	29.05	1	723	0.14%
2021/10/01	0	0.00	20	29.50	29.55	-20	1,005	-1.99%
2021/09/30	0	0.00	0	29.95	29.85	0	1,043	0.00%
2021/09/29	0	0.00	4	29.75	29.70	-4	1,065	-0.38%
2021/09/28	2	29.85	0	0.00	29.90	2	1,089	0.18%
2021/09/27	0	30.05	0	0.00	29.90	0	1,106	0.00%
2021/09/24	3	30.00	0	0.00	30.00	3	1,123	0.27%
2021/09/22	5	30.00	0	0.00	29.90	5	1,182	0.42%
2021/09/15	1	30.25	0	0.00	30.35	1	1,210	0.08%
2021/09/14	0	30.55	0	0.00	30.35	0	1,215	0.00%
2021/09/09	0	0.00	1	30.15	30.40	-1	1,245	-0.08%
2021/09/06	0	30.65	0	0.00	30.50	0	1,259	0.00%
2021/09/03	0	0.00	11	30.60	30.60	-11	1,266	-0.87%
2021/09/01	0	0.00	1	30.50	30.55	-1	1,282	-0.08%
2021/08/31	6	29.98	0	0.00	30.30	6	1,287	0.47%
2021/08/26	0.2	29.70	0	0.00	29.70	0.2	1,324	0.02%
2021/08/24	1	29.80	0	0.00	29.80	1	1,337	0.07%
2021/08/20	1	29.55	1	29.50	29.50	0	1,360	0.00%
2021/08/19	0	0.00	2	30.18	29.80	-2	1,361	-0.15%
2021/08/17	0.3	29.95	0	0.00	29.85	0.3	1,374	0.02%
2021/08/16	0	0.00	16	29.87	29.80	-16	1,384	-1.16%
2021/08/13	0	0.00	2	30.05	30.00	-2	1,389	-0.14%
2021/08/11	0	0.00	17	30.40	30.05	-17	1,417	-1.20%
2021/08/10	0	0.00	6	30.57	30.30	-6	1,441	-0.42%
2021/08/09	0	0.00	11	30.85	30.60	-11	1,504	-0.73%
2021/08/06	1	30.60	0.1	30.70	30.65	0.9	1,534	0.06%
2021/08/05	0	0.00	5	30.63	30.65	-5	1,583	-0.32%
2021/08/04	0	0.00	14	30.82	30.90	-14	1,690	-0.83%
2021/08/03	2	30.25	1	30.25	30.30	1	1,734	0.06%
2021/07/30	1	29.75	0	0.00	30.00	1	1,798	0.06%
2021/07/29	1.1	29.81	2	29.85	29.80	-1	1,818	-0.05%
2021/07/28	5.7	29.63	0	0.00	29.70	5.7	1,851	0.31%
2021/07/27	0.1	30.05	1	30.05	30.00	-1	1,932	-0.05%
2021/07/26	2	30.10	0	0.00	30.00	2	1,983	0.10%
2021/07/23	0	0.00	2	30.40	30.50	-2	1,993	-0.10%
2021/07/22	1.1	29.75	2	29.68	29.85	-0.9	2,012	-0.05%
2021/07/20	6	29.27	1	29.45	29.50	5	2,115	0.24%
2021/07/19	7	29.56	0	0.00	29.60	7	2,139	0.33%
2021/07/16	1	29.90	40	29.86	29.85	-39	2,214	-1.76%
2021/07/15	11	30.25	20	30.11	30.20	-9	2,268	-0.40%
2021/07/14	16	30.10	12	30.08	29.90	4	2,288	0.18%
2021/07/13	17	30.82	4	30.96	30.70	13	2,312	0.56%
2021/07/12	20	31.38	0	0.00	31.55	20	2,291	0.87%
2021/07/09	3	34.82	17	35.02	34.80	-14	2,180	-0.64%
2021/07/08	3.1	34.65	10	34.66	34.70	-7	2,113	-0.33%
2021/07/07	2	34.35	0	0.00	34.35	2	2,114	0.09%
2021/07/06	0	34.78	16	34.69	34.75	-16	2,109	-0.76%
2021/07/05	2	34.90	1	34.95	34.95	1	2,132	0.05%
2021/07/02	2	34.68	2	34.70	34.75	0	2,152	0.00%
2021/07/01	3	34.47	12	34.49	34.50	-9	2,193	-0.41%
2021/06/30	0	35.00	6	34.73	34.65	-6	2,265	-0.26%
2021/06/29	6	34.70	1	34.75	34.85	5	2,283	0.22%
2021/06/28	2	34.85	5	34.45	34.85	-3	2,306	-0.13%
2021/06/25	16	33.85	2	33.88	33.95	14	2,308	0.61%
2021/06/23	2	33.25	1	33.35	33.35	1	2,359	0.04%
2021/06/22	2	33.38	1	33.40	33.35	1	2,409	0.04%
2021/06/21	1	33.40	0	0.00	33.40	1	2,431	0.04%
2021/06/18	2	33.58	0	0.00	33.70	2	2,478	0.08%
2021/06/17	1	33.60	0	0.00	33.70	1	2,552	0.04%
2021/06/16	1	33.65	0	0.00	33.65	1	2,612	0.04%
2021/06/15	10	33.75	0	34.00	33.75	10	2,700	0.37%
2021/06/11	0	34.03	0	0.00	33.90	0	3,016	0.00%
2021/06/10	2	33.60	10	33.70	33.90	-8	3,079	-0.26%
2021/06/09	0	0.00	1	33.85	33.90	-1	3,081	-0.03%
2021/06/08	10	33.80	0	0.00	33.80	10	3,088	0.32%
2021/06/07	4	33.85	5	33.85	33.85	-1	3,089	-0.03%
2021/06/04	1	33.30	10	33.40	33.30	-9	3,073	-0.29%
2021/06/03	7.5	33.47	0	0.00	33.45	7.5	3,079	0.24%
2021/06/02	2	33.58	0	0.00	33.55	2	3,089	0.06%
2021/06/01	12	33.46	8	33.51	33.55	4	3,084	0.13%
2021/05/31	0	0.00	3.1	33.27	33.30	-3.1	3,089	-0.10%
2021/05/28	9	33.24	1	33.35	33.30	8	3,090	0.26%
2021/05/27	0	0.00	2	33.35	33.35	-2	3,088	-0.06%
2021/05/26	1	33.10	12.3	33.21	33.40	-11.3	3,090	-0.37%
2021/05/25	20	33.38	0	0.00	33.25	20	3,086	0.65%
2021/05/24	0	33.10	10	33.00	33.05	-10	3,087	-0.32%
2021/05/21	6	32.95	10	33.03	33.10	-4	3,089	-0.13%
2021/05/20	6	32.53	1	32.80	32.60	5	3,084	0.16%
2021/05/19	2	32.53	24	32.51	32.65	-22	3,077	-0.71%
2021/05/18	16.1	31.36	2	32.38	32.40	14.1	3,071	0.46%
2021/05/17	27	31.05	14	30.76	30.90	13	3,053	0.43%
2021/05/14	17.1	32.45	0	0.00	32.45	17.1	2,990	0.57%
2021/05/13	31.2	32.26	10	33.16	32.70	21.2	2,954	0.72%
2021/05/12	29	32.93	4	32.09	33.10	25	2,906	0.86%
2021/05/11	34	35.02	0	35.95	34.70	34	2,817	1.21%
2021/05/10	2	36.35	14.4	35.94	36.35	-12.4	2,772	-0.45%
2021/05/07	3	34.90	20	35.15	35.30	-17	2,741	-0.62%
2021/05/06	1	34.75	1	35.30	34.85	0	2,743	0.00%
2021/05/05	1	34.21	4	34.99	34.85	-3	2,727	-0.11%
2021/05/04	19	34.29	1	34.20	34.10	18	2,700	0.67%
2021/05/03	24	35.73	1	35.85	35.60	23	2,624	0.88%
2021/04/29	10	36.75	5	36.80	36.75	5	2,604	0.19%
2021/04/28	1	36.60	9	36.77	37.15	-8	2,613	-0.31%
2021/04/27	2	36.65	3	37.00	37.05	-1	2,623	-0.04%
2021/04/26	0	0.00	16	36.35	36.70	-16	2,572	-0.62%
2021/04/23	4	35.33	4	35.34	35.55	0	2,520	0.00%
2021/04/22	32	36.04	18	36.61	35.75	14	2,501	0.56%
2021/04/21	4.1	36.26	35	36.56	36.45	-30.9	2,419	-1.28%
2021/04/20	2	35.33	34	35.52	35.60	-32	2,355	-1.36%
2021/04/19	4	35.34	15	35.26	35.15	-11	2,328	-0.47%
2021/04/16	5	34.35	18	34.26	34.45	-13	2,276	-0.57%
2021/04/15	3	33.88	30	33.90	34.00	-27	2,242	-1.20%
2021/04/14	8.1	33.22	15	33.39	33.90	-6.9	2,228	-0.31%
2021/04/13	2	33.95	2	33.88	33.80	0	2,213	0.00%
2021/04/12	1	33.60	5	33.69	33.70	-4	2,187	-0.18%
2021/04/09	17	33.60	1.2	33.56	33.60	15.8	2,180	0.73%
2021/04/08	17.4	33.82	4.3	33.92	33.95	13.2	2,166	0.61%
2021/04/07	8	33.89	8	34.11	34.05	0	2,138	0.00%
2021/04/06	39	34.07	93	33.85	34.40	-54	2,103	-2.57%
2021/04/01	1	32.85	0	0.00	32.85	1	2,021	0.05%
2021/03/31	1	32.15	15	32.25	32.35	-14	1,986	-0.70%
2021/03/30	15	31.80	2	31.85	31.90	13	1,941	0.67%
2021/03/29	1	31.75	8	31.79	31.80	-7	1,929	-0.36%
2021/03/26	5	31.48	7	31.64	31.60	-2	1,914	-0.10%
2021/03/25	9	31.38	2	31.25	31.30	7	1,895	0.37%
2021/03/24	6.3	31.65	7	31.68	31.70	-0.7	1,854	-0.04%
2021/03/23	13	31.65	17	31.55	31.85	-4	1,839	-0.22%
2021/03/22	4	31.80	28	31.75	31.85	-24	1,802	-1.33%
2021/03/19	8	30.71	40	30.80	31.00	-32	1,733	-1.85%
2021/03/18	47	30.72	34	30.72	30.80	13	1,680	0.77%
2021/03/17	163.2	30.77	96	30.70	30.80	67.2	1,604	4.19%	大買/
2021/03/16	1	29.60	10	29.60	29.60	-9	1,300	-0.69%
2021/03/15	5	26.90	21	26.90	26.95	-16	1,275	-1.25%
2021/03/12	5.6	26.80	1	26.70	26.85	4.6	1,283	0.35%
2021/03/11	4	26.70	0	0.00	26.80	4	1,292	0.31%
2021/03/10	5	26.75	6	26.65	26.60	-1	1,308	-0.08%
2021/03/09	8	26.80	0	0.00	26.80	8	1,320	0.61%
2021/03/08	14	26.79	8	26.75	26.75	6	1,336	0.45%
2021/03/05	19	26.55	0	0.00	26.50	19	1,339	1.42%
2021/03/04	9	26.50	2	26.60	26.50	7	1,364	0.51%
2021/03/03	6	26.36	2	26.40	26.45	4	1,374	0.29%
2021/03/02	16	26.34	0	0.00	26.25	16	1,396	1.15%
2021/02/26	10	26.09	0	0.00	26.15	10	1,412	0.71%
2021/02/25	30	26.25	10	26.25	26.25	20	1,430	1.40%
2021/02/24	20	26.30	3	26.20	26.25	17	1,449	1.17%
2021/02/23	30	26.20	0	0.00	26.20	30	1,468	2.04%
2021/02/22	3	25.95	0	0.00	26.05	3	1,472	0.20%
2021/02/19	15	25.83	0	0.00	25.80	15	1,485	1.01%
2021/02/18	9	25.89	0	0.00	25.85	9	1,511	0.60%
2021/02/17	10	25.25	0	0.00	25.60	10	1,584	0.63%
2021/02/05	1	24.85	0	0.00	25.05	1	1,772	0.06%
2021/02/04	10	24.95	0	0.00	24.90	10	1,791	0.56%
2021/02/03	1	24.95	1	25.00	24.95	0	1,817	0.00%
2021/02/02	12.1	24.75	0	0.00	24.80	12.1	1,859	0.65%
2021/02/01	13	24.75	2	24.60	24.80	11	1,857	0.59%
2021/01/29	20	24.85	0	0.00	24.75	20	1,865	1.07%
2021/01/28	12	25.16	0	0.00	24.95	12	1,867	0.64%
2021/01/27	0.1	25.35	0	0.00	25.25	0.1	1,875	0.01%
2021/01/26	1	25.20	0	0.00	25.20	1	1,906	0.05%
2021/01/25	2	25.25	0	0.00	25.20	2	1,923	0.10%
2021/01/22	15	25.32	2	25.35	25.20	13	1,955	0.66%
2021/01/21	11	25.65	5	25.74	25.65	6	1,965	0.31%
2021/01/20	21	25.94	1	26.45	25.75	20	1,979	1.01%
2021/01/19	0	0.00	2	26.38	26.45	-2	1,974	-0.10%
2021/01/18	13	26.30	0	0.00	26.35	13	2,096	0.62%
2021/01/15	61	26.72	3	26.65	26.40	58	2,151	2.70%
2021/01/14	11	26.80	0	0.00	26.85	11	2,214	0.50%
2021/01/13	0	0.00	1	26.90	26.95	-1	2,250	-0.04%
2021/01/11	3	27.05	6	27.21	27.20	-3	2,288	-0.13%
2021/01/07	1	26.90	1	27.00	26.95	0	2,288	0.00%
2021/01/05	0	0.00	1	27.20	27.15	-1	2,263	-0.04%
2021/01/04	7	27.04	2	27.03	27.05	5	2,273	0.22%
2020/12/30	2	26.95	7	27.05	26.95	-5	2,235	-0.22%
2020/12/29	0	0.00	2	26.90	26.90	-2	2,227	-0.09%
2020/12/28	0	0.00	6	26.69	26.65	-6	2,218	-0.27%
2020/12/25	0	26.60	2	26.55	26.65	-2	2,215	-0.09%
2020/12/22	1	26.35	0	0.00	26.20	1	2,240	0.04%
2020/12/21	0	0.00	2	26.60	26.55	-2	2,274	-0.09%
2020/12/18	0	0.00	1	26.65	26.70	-1	2,291	-0.04%
2020/12/11	3	26.20	0	0.00	26.20	3	2,365	0.13%
2020/12/09	14	26.28	2	26.25	26.20	12	2,359	0.51%
2020/12/08	1.1	26.55	0	0.00	26.50	1.1	2,350	0.04%
2020/12/07	1	26.65	2	26.80	26.70	-1	2,356	-0.04%
2020/12/04	7	26.64	0	27.00	26.60	7	2,404	0.29%
2020/12/03	8	26.74	0	0.00	26.70	8	2,411	0.33%
2020/12/01	4	26.95	5	26.75	26.95	-1	2,460	-0.04%
2020/11/30	1	26.90	3	26.95	26.85	-2	2,451	-0.08%
2020/11/27	11	26.76	0	0.00	26.80	11	2,439	0.45%
2020/11/26	8	26.49	0	0.00	26.85	8	2,447	0.33%
2020/11/25	5	26.35	0	0.00	26.40	5	2,440	0.20%
2020/11/24	5	26.30	0	0.00	26.40	5	2,441	0.20%
2020/11/23	0	0.00	1	26.45	26.45	-1	2,500	-0.04%
2020/11/20	2	26.50	0	0.00	26.50	2	2,570	0.08%
2020/11/19	1	26.85	0	0.00	26.75	1	2,697	0.04%
2020/11/18	2	27.00	1	26.90	26.95	1	2,710	0.04%
2020/11/17	4	26.68	0.1	26.90	26.75	3.9	2,726	0.14%
2020/11/16	56	27.08	4	26.60	26.65	52	2,816	1.85%
2020/11/13	8	27.16	3	27.15	27.15	5	2,793	0.18%
2020/11/11	1	28.40	2	28.43	28.45	-1	2,727	-0.04%
2020/11/10	0	0.00	14	28.21	28.20	-14	2,804	-0.50%
2020/11/09	1	27.90	4	27.96	27.85	-3	2,801	-0.11%
2020/11/06	1	27.60	0	0.00	27.70	1	2,814	0.04%
2020/11/05	10	27.68	0	0.00	27.60	10	2,862	0.35%
2020/11/04	0	0.00	11	27.72	27.75	-11	2,961	-0.37%
2020/11/03	9	27.39	7	27.61	27.35	2	2,966	0.07%
2020/11/02	1	27.15	1	27.20	27.25	0	2,950	0.00%
2020/10/30	3	27.20	0	0.00	27.15	3	2,945	0.10%
2020/10/29	3	26.97	4	27.25	27.15	-1	2,928	-0.03%
2020/10/28	18	27.26	1	27.20	27.05	17	2,898	0.59%
2020/10/27	10	26.87	10	26.95	26.85	0	2,866	0.00%
2020/10/26	24	27.13	0	0.00	27.30	24	2,912	0.82%
2020/10/23	0	0.00	1	26.35	26.55	-1	2,848	-0.04%
2020/10/22	0	0.00	1	25.85	26.00	-1	2,846	-0.04%
2020/10/21	0	0.00	2	25.58	25.65	-2	2,832	-0.07%
2020/10/20	0	0.00	1	25.35	25.35	-1	2,809	-0.04%
2020/10/19	1	25.30	8	25.24	25.30	-7	2,806	-0.25%
2020/10/16	0	0.00	0	24.80	24.80	0	2,781	0.00%
2020/10/14	1	24.70	2	24.80	24.70	-1	2,794	-0.04%
2020/10/12	0	0.00	3	25.03	24.95	-3	2,797	-0.11%
2020/10/07	1	24.80	1	24.70	24.85	0	2,782	0.00%
2020/10/06	0	0.00	1	24.80	24.70	-1	2,790	-0.04%
2020/09/29	0	0.00	1	24.45	24.60	-1	2,816	-0.04%
2020/09/25	7	24.23	1	24.50	24.10	6	2,923	0.21%
2020/09/24	3	24.25	230	24.19	24.30	-227	2,992	-7.59%	大賣/鉅額交易
2020/09/22	0	0.00	1	25.00	25.00	-1	2,934	-0.03%
2020/09/21	2	25.60	52	25.42	25.45	-50	2,916	-1.71%
2020/09/17	0	0.00	3	24.80	24.85	-3	2,844	-0.11%
2020/09/15	1	24.60	0	0.00	24.80	1	2,831	0.04%
2020/09/14	1	24.75	0	0.00	24.70	1	2,824	0.04%
2020/09/11	64	24.93	1	24.85	24.80	63	2,811	2.24%
2020/09/10	3	25.22	0	0.00	25.15	3	2,788	0.11%
2020/09/09	2	25.23	10	25.11	25.20	-8	2,779	-0.29%
2020/09/08	0	0.00	8	24.75	24.75	-8	2,731	-0.29%
2020/09/07	118	24.86	8	24.95	25.00	110	2,726	4.03%	大買/鉅額交易
2020/09/04	0	0.00	2	24.28	24.30	-2	2,702	-0.07%
2020/09/03	0	0.00	1	24.45	24.50	-1	2,748	-0.04%
2020/09/02	1	24.45	0	0.00	24.50	1	2,753	0.04%
2020/09/01	1	24.40	0	0.00	24.40	1	2,815	0.04%
2020/08/31	2	24.60	2	24.55	24.60	0	2,789	0.00%
2020/08/27	24	24.78	4	25.09	24.65	20	2,748	0.73%
2020/08/26	124	25.53	5	25.30	25.25	119	2,659	4.47%	大買/鉅額交易
2020/08/25	67	24.97	21	25.03	25.80	46	2,577	1.78%
2020/08/21	12	24.69	6	24.67	24.70	6	2,392	0.25%
2020/08/20	1	24.40	0	0.00	24.20	1	2,360	0.04%
2020/08/19	2	24.83	10	25.06	24.80	-8	2,242	-0.36%
2020/08/18	2	25.28	10	25.28	25.15	-8	2,183	-0.37%
2020/08/17	0	0.00	5.9	25.49	25.45	-5.9	2,137	-0.28%
2020/08/14	4	24.70	61	24.36	24.70	-57	2,029	-2.81%
2020/08/13	5	24.09	3	24.03	24.05	2	1,924	0.10%
2020/08/12	10	23.88	7	23.89	23.95	3	1,894	0.16%
2020/08/10	15	24.05	16	24.04	24.05	-1	1,819	-0.05%
2020/08/07	0	0.00	10	23.15	23.20	-10	1,716	-0.58%
2020/08/06	1	22.80	2	22.90	22.85	-1	1,682	-0.06%
2020/08/05	2	22.80	0	0.00	22.80	2	1,665	0.12%
2020/08/04	1	22.65	2	22.60	22.65	-1	1,659	-0.06%
2020/07/30	7	22.02	3	22.05	22.10	4	1,651	0.24%
2020/07/29	14	23.25	7	23.29	23.30	7	1,570	0.45%
2020/07/28	21	23.39	7	23.27	23.20	14	1,517	0.92%
2020/07/27	32	23.30	27	23.36	23.45	5	1,466	0.34%
2020/07/24	5	23.50	0	0.00	23.35	5	1,402	0.36%
2020/07/23	1	23.50	0	0.00	23.55	1	1,387	0.07%
2020/07/22	0	0.00	19	23.56	23.60	-19	1,382	-1.37%
2020/07/21	2	23.50	8	23.56	23.55	-6	1,361	-0.44%
2020/07/20	620	23.48	5	23.45	23.55	615	1,341	45.85%	大買/鉅額交易
2020/07/15	2	23.38	11	23.44	23.35	-9	1,327	-0.68%
2020/07/14	0	0.00	1	23.40	23.40	-1	1,332	-0.08%
2020/07/07	2	23.45	5	23.48	23.55	-3	1,305	-0.23%
2020/07/06	5	23.54	18	23.43	23.55	-13	1,274	-1.02%
2020/07/03	25	23.31	8	23.09	23.00	17	1,211	1.40%
2020/07/02	0	0.00	30	22.75	22.75	-30	1,120	-2.68%
2020/07/01	2	22.75	1	22.70	22.75	1	1,118	0.09%
2020/06/30	1	22.60	0	0.00	22.60	1	1,111	0.09%
2020/06/23	2	22.45	0	0.00	22.55	2	1,128	0.18%
2020/06/22	50	22.60	2	22.60	22.60	48	1,136	4.22%
2020/06/19	0	0.00	1	22.70	22.65	-1	1,166	-0.09%
2020/06/18	2	22.70	5	22.70	22.70	-3	1,186	-0.25%
2020/06/17	1	22.75	7	22.75	22.75	-6	1,207	-0.50%
2020/06/16	2	22.70	0	0.00	22.70	2	1,238	0.16%
2020/06/15	6	22.65	18	22.55	22.55	-12	1,289	-0.93%
2020/06/12	5	22.00	11	22.29	22.40	-6	1,304	-0.46%
2020/06/11	5	22.61	3	22.53	22.40	2	1,324	0.15%
2020/06/10	22	22.87	7	22.75	22.85	15	1,314	1.14%
2020/06/09	1	22.35	1	22.30	22.35	0	1,325	0.00%
2020/06/08	85	22.51	105	22.55	22.55	-20	1,372	-1.46%	大賣/
2020/06/04	0	0.00	1	22.10	22.05	-1	1,370	-0.07%
2020/06/03	1	22.00	1	22.05	22.05	0	1,408	0.00%
2020/06/02	3	21.95	1	21.95	21.95	2	1,408	0.14%
2020/06/01	5	21.80	2	21.90	21.90	3	1,421	0.21%
2020/05/21	0	0.00	6	21.67	21.65	-6	1,633	-0.37%
2020/05/18	1	21.40	0	0.00	21.50	1	1,797	0.06%
2020/05/14	1	21.45	0	0.00	21.45	1	1,844	0.05%
2020/05/13	2	21.58	4	21.60	21.60	-2	1,834	-0.11%
2020/05/12	2	21.60	0	0.00	21.60	2	1,847	0.11%
2020/05/11	1	21.60	0	0.00	21.60	1	1,850	0.05%
2020/05/08	1	21.50	0	0.00	21.60	1	1,838	0.05%
2020/05/07	0	0.00	0	21.80	21.65	0	1,823	0.00%
2020/05/05	3	21.35	0	21.70	21.35	3	1,831	0.16%
2020/05/04	3	21.18	0	21.30	21.30	3	1,840	0.16%
2020/04/30	0	0.00	54	21.46	21.45	-54	1,843	-2.93%
2020/04/29	0	0.00	6	21.25	21.30	-6	1,852	-0.32%
2020/04/23	3	20.70	1	20.60	20.70	2	1,910	0.10%
2020/04/22	0	0.00	10	20.30	20.60	-10	1,931	-0.52%
2020/04/21	5	20.40	34	20.45	20.45	-29	1,938	-1.50%
2020/04/20	0	20.90	0	0.00	20.85	0	1,921	0.00%
2020/04/17	50	20.80	0	0.00	20.80	50	1,935	2.58%
2020/04/16	1	20.75	1	20.75	20.75	0	1,917	0.00%
2020/04/15	33	20.80	0	0.00	20.90	33	1,910	1.73%
2020/04/14	1	20.55	0	0.00	20.65	1	1,897	0.05%
2020/04/13	0	0.00	0	20.55	20.40	0	1,888	0.00%
2020/04/10	3	20.25	1	20.35	20.35	2	1,885	0.11%
2020/04/09	1	20.25	2	20.20	20.20	-1	1,888	-0.05%
2020/04/08	24	20.05	0	0.00	20.10	24	1,897	1.27%
2020/04/07	30	19.70	0	0.00	19.80	30	1,884	1.59%
2020/04/06	0	20.50	1	19.40	19.55	-1	1,871	-0.05%
2020/04/01	0	19.75	0	0.00	19.50	0	1,863	0.00%
2020/03/31	3	19.53	6	19.51	19.50	-3	1,859	-0.16%
2020/03/30	1	19.20	0	0.00	19.40	1	1,851	0.05%
2020/03/27	7	19.56	115	19.73	19.55	-108	1,838	-5.87%	大賣/鉅額交易
2020/03/26	9	19.42	0	0.00	19.50	9	1,828	0.49%
2020/03/25	11	19.30	115	19.30	19.20	-104	1,845	-5.64%	大賣/鉅額交易
2020/03/24	0	0.00	232	18.83	18.80	-232	1,815	-12.78%	大賣/鉅額交易
2020/03/23	5	17.96	0	0.00	18.00	5	1,789	0.28%
2020/03/20	1	18.70	244	18.55	18.75	-243	1,765	-13.76%	大賣/鉅額交易
2020/03/19	4	17.66	51	18.12	17.80	-47	1,724	-2.73%
2020/03/18	3	19.55	0	0.00	19.15	3	1,659	0.18%
2020/03/17	5	19.40	0	0.00	19.40	5	1,632	0.31%
2020/03/16	2	20.10	1	20.30	19.95	1	1,586	0.06%
2020/03/13	4	20.08	76	19.97	20.50	-72	1,551	-4.64%
2020/03/12	1	21.15	0	0.00	21.10	1	1,464	0.07%
2020/03/11	1	21.80	0	0.00	21.70	1	1,401	0.07%
2020/03/10	12	21.35	29	21.60	21.90	-17	1,377	-1.23%
2020/03/09	1	22.05	0	0.00	21.80	1	1,326	0.08%
2020/03/06	0	22.65	0	0.00	22.50	0	1,289	0.00%
2020/03/05	3	22.57	0	0.00	22.55	3	1,290	0.23%
2020/03/04	0	22.30	0.2	22.30	22.40	-0.2	1,292	-0.01%
2020/03/03	16	22.65	0	0.00	22.55	16	1,295	1.24%
2020/03/02	2	22.35	4	22.08	22.30	-2	1,265	-0.16%
2020/02/27	1	22.65	1	22.25	22.10	0	1,229	0.00%
2020/02/26	0	22.70	2	22.55	22.70	-2	1,182	-0.17%
2020/02/25	0	22.55	1	22.50	22.55	-1	1,158	-0.09%
2020/02/24	0	22.70	10	22.75	22.65	-10	1,148	-0.87%
2020/02/21	0	22.70	10	22.70	22.75	-10	1,117	-0.89%
2020/02/20	2	22.35	0	0.00	22.40	2	1,106	0.18%
2020/02/19	24	22.23	20	22.15	22.20	4	1,073	0.37%
2020/02/18	30	21.83	1	21.80	21.80	29	1,013	2.86%
2020/02/17	0	21.65	11	21.70	21.65	-11	976	-1.13%
2020/02/14	0	21.50	0	0.00	21.50	0	972	0.00%
2020/02/13	0	0.00	21	21.50	21.40	-21	989	-2.12%
2020/02/12	10	21.40	0	0.00	21.35	10	980	1.02%
2020/02/10	3	21.30	2	21.30	21.30	1	976	0.10%
2020/02/07	3	21.37	0	0.00	21.40	3	975	0.31%
2020/02/06	4	21.46	10	21.50	21.45	-6	976	-0.61%
2020/02/05	0	0.00	1	21.30	21.30	-1	968	-0.10%
2020/02/04	0	0.00	2	21.30	21.25	-2	963	-0.21%
2020/02/03	1	20.95	0	0.00	21.15	1	947	0.11%
2020/01/30	0	0.00	49	21.22	21.15	-49	913	-5.36%
2020/01/17	0	0.00	25	21.80	21.80	-25	854	-2.93%
2020/01/16	0	0.00	2	21.83	21.85	-2	850	-0.24%
2020/01/15	0	0.00	2	21.45	21.65	-2	828	-0.24%
2020/01/13	0	0.00	10	21.45	21.45	-10	831	-1.20%
2020/01/10	0	21.30	0	0.00	21.30	0	811	0.00%
2020/01/03	20	21.35	10	21.35	21.35	10	811	1.23%
2020/01/02	30	21.35	3	21.33	21.30	27	797	3.38%
2019/12/30	1	21.10	0	0.00	21.05	1	782	0.13%
2019/12/23	3	21.23	2	21.30	21.15	1	816	0.12%
2019/12/20	32	21.29	0	21.20	21.20	32	810	3.95%
2019/12/19	10	21.05	0	0.00	21.00	10	787	1.27%
2019/12/18	0	0.00	5	20.95	20.95	-5	791	-0.63%
2019/12/12	0	0.00	5	20.95	20.95	-5	794	-0.63%
2019/12/10	1	21.05	2	21.08	21.05	-1	789	-0.13%
2019/12/09	2	21.00	1	21.05	21.00	1	790	0.13%
2019/12/06	0	0.00	1	21.05	21.00	-1	791	-0.13%
2019/12/04	2	20.88	0	0.00	20.90	2	796	0.25%
2019/12/02	0	0.00	10	20.90	20.85	-10	803	-1.25%
2019/11/29	6	21.03	1	21.00	21.00	5	795	0.63%
2019/11/26	0	0.00	1	21.35	21.35	-1	770	-0.13%
2019/11/25	1	21.25	3	21.25	21.20	-2	763	-0.26%
2019/11/20	0	0.00	9	21.01	21.15	-9	731	-1.23%
2019/11/19	4	21.04	1	21.05	21.00	3	717	0.42%
2019/11/18	0	0.00	2	20.63	20.70	-2	668	-0.30%
2019/11/15	2	20.50	0	0.00	20.55	2	652	0.31%
2019/11/14	0	0.00	2	20.55	20.55	-2	653	-0.31%
2019/11/13	9	20.53	0	0.00	20.55	9	653	1.38%
2019/11/11	28	20.25	0	0.00	20.15	28	628	4.46%
2019/11/08	1	20.25	0	0.00	20.30	1	638	0.16%
2019/11/07	0	0.00	1	20.30	20.30	-1	637	-0.16%
2019/11/06	3	20.25	2	20.33	20.35	1	634	0.16%
2019/11/04	124	20.40	1	20.30	20.35	123	631	19.49%	大買/鉅額交易
2019/11/01	3	20.28	0	0.00	20.30	3	622	0.48%
2019/10/31	0	0.00	20	20.35	20.35	-20	631	-3.17%
2019/10/30	25	20.30	0	0.00	20.35	25	636	3.93%
2019/10/29	0	0.00	10	20.35	20.30	-10	642	-1.56%
2019/10/22	20	20.50	1	20.40	20.40	19	727	2.61%
2019/10/21	0	0.00	5	20.30	20.40	-5	735	-0.68%
2019/10/18	0	0.00	5	20.20	20.20	-5	745	-0.67%
2019/10/14	0	0.00	74	20.01	20.10	-74	937	-7.89%
2019/10/07	0	0.00	1	20.05	20.00	-1	981	-0.10%
2019/10/03	15	19.94	1	19.95	20.00	14	1,020	1.37%
2019/10/02	2	20.18	0	0.00	20.15	2	1,010	0.20%
2019/09/27	1	20.45	0	0.00	20.40	1	1,023	0.10%
2019/09/26	0	0.00	1	20.50	20.45	-1	1,048	-0.10%
2019/09/25	0	0.00	1	20.50	20.55	-1	1,078	-0.09%
2019/09/24	0	0.00	0	20.75	20.65	0	1,111	0.00%
2019/09/23	0	0.00	1	20.50	20.50	-1	1,106	-0.09%
2019/09/20	0	0.00	1	20.40	20.40	-1	1,123	-0.09%
2019/09/19	10	20.40	1	20.35	20.35	9	1,151	0.78%
2019/09/18	2	20.28	0	0.00	20.35	2	1,180	0.17%
2019/09/16	1	20.20	1	20.20	20.20	0	1,240	0.00%
2019/09/10	0	0.00	3	20.18	20.20	-3	1,306	-0.23%
2019/09/09	0	0.00	2	20.20	20.20	-2	1,309	-0.15%
2019/09/06	1	20.20	0	0.00	20.25	1	1,309	0.08%
2019/09/05	3	20.20	10	20.20	20.25	-7	1,306	-0.54%
2019/09/03	7	20.07	3	20.10	20.05	4	1,314	0.30%
2019/09/02	0	0.00	3	20.05	20.10	-3	1,325	-0.23%
2019/08/30	0	0.00	3	19.95	19.95	-3	1,330	-0.23%
2019/08/29	1	19.75	303	19.82	19.90	-302	1,344	-22.47%	大賣/鉅額交易
2019/08/28	0	0.00	150	19.80	19.85	-150	1,356	-11.06%	大賣/鉅額交易
2019/08/27	0	0.00	3	19.95	19.90	-3	1,364	-0.22%
2019/08/26	0	0.00	3	19.80	19.80	-3	1,379	-0.22%
2019/08/21	1	19.90	4	19.95	19.90	-3	1,439	-0.21%
2019/08/16	1	20.05	9	20.05	20.05	-8	1,493	-0.54%
2019/08/15	1	19.75	12	19.86	19.85	-11	1,490	-0.74%
2019/08/14	1	19.85	1	19.85	19.90	0	1,498	0.00%
2019/08/13	10	19.75	10	19.80	19.80	0	1,497	0.00%
2019/08/12	3	19.50	4	19.55	19.50	-1	1,487	-0.07%
2019/08/07	1	19.40	0	0.00	19.40	1	1,498	0.07%
2019/08/06	1	19.00	1	19.30	19.40	0	1,508	0.00%
2019/08/05	0	0.00	10	19.36	19.35	-10	1,510	-0.66%
2019/08/02	4	19.38	32	19.36	19.45	-28	1,512	-1.85%
2019/08/01	2	19.55	6	19.55	19.60	-4	1,511	-0.26%
2019/07/31	0.1	19.95	0	0.00	19.65	0.1	1,512	0.01%
2019/07/30	4	19.53	7	19.55	19.55	-3	1,511	-0.20%
2019/07/26	10	19.31	0	0.00	19.30	10	1,506	0.66%
2019/07/25	16	19.57	1	19.60	19.50	15	1,484	1.01%
2019/07/24	4	19.75	6	19.80	19.70	-2	1,454	-0.14%
2019/07/23	10	19.90	0	0.00	19.85	10	1,437	0.70%
2019/07/22	14	19.96	0	0.00	19.95	14	1,430	0.98%
2019/07/19	10	20.05	5	20.15	20.10	5	1,410	0.35%
2019/07/18	13	20.22	3	20.35	20.10	10	1,390	0.72%
2019/07/17	5	21.95	3	21.95	21.95	2	1,317	0.15%
2019/07/16	125	22.00	8	22.00	22.00	117	1,259	9.29%	大買/鉅額交易
2019/07/12	400	22.10	0	0.00	22.10	400	1,238	32.30%	大買/鉅額交易
2019/07/11	270	22.09	0	0.00	22.15	270	1,228	21.99%	大買/鉅額交易
2019/07/10	0	0.00	1	22.05	22.10	-1	1,225	-0.08%
2019/07/09	70	22.10	0	0.00	22.15	70	1,219	5.74%
2019/07/08	60	22.33	0	0.00	22.30	60	1,200	5.00%
2019/07/04	100	22.20	1	22.10	22.15	99	1,275	7.76%
2019/07/03	100	22.15	0	0.00	22.10	100	1,276	7.83%
2019/07/02	0	0.00	1	22.20	22.20	-1	1,276	-0.08%
2019/06/25	3	21.85	0	0.00	21.90	3	1,331	0.23%
2019/06/21	2	21.95	0	0.00	21.85	2	1,365	0.15%
2019/06/20	100	22.00	0	0.00	21.95	100	1,356	7.37%
2019/06/19	100	21.85	0	0.00	21.85	100	1,370	7.30%
2019/06/17	5	21.60	2	21.70	21.60	3	1,429	0.21%
2019/06/13	5	21.55	0	0.00	21.55	5	1,445	0.35%
2019/06/12	0	0.00	2	21.58	21.65	-2	1,447	-0.14%
2019/06/11	10	21.65	0	0.00	21.60	10	1,442	0.69%
2019/06/10	10	21.70	0	0.00	21.70	10	1,427	0.70%
2019/06/06	5	21.70	0	0.00	21.65	5	1,425	0.35%
2019/06/05	11	21.70	0	0.00	21.80	11	1,422	0.77%
2019/06/04	50	21.90	0	0.00	21.80	50	1,412	3.54%
2019/06/03	6	21.79	1	21.75	21.80	5	1,399	0.36%
2019/05/31	1	21.75	0	0.00	21.80	1	1,398	0.07%
2019/05/30	0	0.00	0	21.70	21.70	0	1,392	0.00%
2019/05/29	20	21.65	2	21.80	21.65	18	1,385	1.30%
2019/05/28	3	21.85	7	21.86	21.85	-4	1,359	-0.29%
2019/05/27	2	21.95	0	0.00	21.95	2	1,339	0.15%
2019/05/24	3	21.63	1.1	21.61	21.70	1.9	1,311	0.14%
2019/05/23	2	21.45	1	21.40	21.45	1	1,294	0.08%
2019/05/22	0	0.00	21	21.45	21.45	-21	1,287	-1.63%
2019/05/21	3	21.18	0	21.40	21.40	3	1,285	0.23%
2019/05/20	0	0.00	1	21.15	21.15	-1	1,271	-0.08%
2019/05/17	1	21.10	0	0.00	21.00	1	1,278	0.08%
2019/05/16	2	21.15	0	21.25	21.05	2	1,281	0.16%
2019/05/15	0	0.00	1	21.10	21.05	-1	1,290	-0.08%
2019/05/14	0	0.00	11	20.50	20.65	-11	1,288	-0.85%
2019/05/13	1	20.70	0	20.85	20.70	1	1,279	0.08%
2019/05/09	4	20.91	0	21.00	20.90	4	1,288	0.31%
2019/05/08	0	0.00	2	21.05	21.05	-2	1,276	-0.16%
2019/05/06	1	20.90	0	0.00	20.90	1	1,278	0.08%
2019/05/03	0	0.00	20	21.10	21.15	-20	1,272	-1.57%
2019/04/30	3	21.00	0	0.00	21.00	3	1,267	0.24%
2019/04/29	2	20.95	1	21.00	20.95	1	1,266	0.08%
2019/04/26	0	0.00	0	21.15	21.05	0	1,263	0.00%
2019/04/25	3	21.05	0	0.00	21.10	3	1,264	0.24%
2019/04/24	0	21.20	0	0.00	21.10	0	1,259	0.00%
2019/04/22	2	21.00	0	0.00	21.00	2	1,260	0.16%
2019/04/19	8	20.79	0	21.00	20.85	8	1,279	0.62%
2019/04/18	20	20.86	0	0.00	20.75	20	1,283	1.56%
2019/04/17	1	21.15	0	0.00	21.15	1	1,274	0.08%
2019/04/16	3	21.10	0	0.00	21.10	3	1,267	0.24%
2019/04/15	0	21.25	0	0.00	21.20	0	1,263	0.00%
2019/04/12	0	21.90	32	21.00	21.10	-32	1,264	-2.53%
2019/04/11	21	21.10	0	0.00	21.05	21	1,256	1.67%
2019/04/10	5	21.49	0	0.00	21.50	5	1,215	0.41%
2019/04/09	1	21.90	0	0.00	21.85	1	1,168	0.09%
2019/04/08	1	21.81	1	21.80	21.90	0	1,189	0.00%
2019/04/03	10	21.83	0	0.00	21.85	10	1,177	0.85%
2019/04/02	16	21.85	2	21.85	21.90	14	1,188	1.18%
2019/04/01	38	22.08	42	21.94	22.10	-4	1,151	-0.35%
2019/03/29	0	21.70	0	0.00	21.70	0	1,061	0.00%
2019/03/28	30	21.65	0	0.00	21.65	30	1,042	2.88%
2019/03/27	11	21.85	0	0.00	21.80	11	1,027	1.07%
2019/03/26	6	22.05	0	0.00	22.20	6	980	0.61%
2019/03/25	0	21.70	0	0.00	21.70	0	931	0.00%
2019/03/22	1.1	21.76	0	0.00	21.85	1.1	905	0.12%
2019/03/21	101	21.20	0	0.00	21.40	101	858	11.77%	大買/鉅額交易
2019/03/20	0	21.15	4	20.90	21.15	-4	826	-0.48%
2019/03/19	5	20.55	10	20.46	20.50	-5	760	-0.66%
2019/03/15	0	0.00	3	20.27	20.30	-3	752	-0.40%
2019/03/14	0	0.00	50	20.24	20.25	-50	747	-6.69%
2019/03/13	5	20.30	0	0.00	20.30	5	757	0.66%
2019/03/12	39	20.24	0	0.00	20.25	39	773	5.04%
2019/03/11	6	20.34	2	20.30	20.30	4	767	0.52%
2019/03/08	0	0.00	2	20.40	20.40	-2	782	-0.26%
2019/03/07	3	20.50	1	20.50	20.50	2	779	0.26%
2019/03/06	0	0.00	5	20.40	20.45	-5	780	-0.64%
2019/03/04	0	0.00	2	20.20	20.25	-2	768	-0.26%
2019/02/27	3	20.20	0	0.00	20.25	3	763	0.39%
2019/02/22	3	20.20	0	0.00	20.25	3	751	0.40%
2019/02/20	0	0.00	2	20.25	20.20	-2	748	-0.27%
2019/02/18	6	19.98	0.1	19.95	20.05	5.9	754	0.78%
2019/02/15	6	20.00	6	20.00	20.00	0	751	0.00%
2019/02/14	0	20.50	0	0.00	20.15	0	745	0.00%
2019/02/11	4	20.15	0	0.00	20.10	4	784	0.51%
2019/01/25	5	19.85	0	0.00	19.90	5	781	0.64%
2019/01/23	0	20.00	0	0.00	19.95	0	793	0.00%
2019/01/21	5	19.90	0	0.00	19.95	5	811	0.62%
2019/01/14	50	19.75	1	19.70	19.70	49	863	5.68%
2019/01/11	6	19.68	0	0.00	19.75	6	874	0.69%
2019/01/10	1	20.20	0	0.00	20.15	1	874	0.11%
2019/01/07	1	19.50	0	0.00	19.50	1	866	0.12%
2019/01/04	1	19.30	0	0.00	19.30	1	879	0.11%
2019/01/03	1	19.50	0	0.00	19.45	1	902	0.11%
2019/01/02	1	19.65	0	0.00	19.55	1	913	0.11%
2018/12/28	40	19.66	10	19.65	19.60	30	902	3.32%
2018/12/27	8	19.63	11	19.70	19.65	-3	910	-0.33%
2018/12/26	0	0.00	1	19.45	19.30	-1	885	-0.11%
2018/12/25	10	19.40	2	19.10	19.50	8	876	0.91%
2018/12/24	0.1	19.10	3	19.10	19.10	-2.9	849	-0.34%
2018/12/18	3	19.10	0	0.00	19.05	3	887	0.34%
2018/12/17	2	19.20	0	0.00	19.25	2	885	0.23%
2018/12/12	3	19.10	0	0.00	19.20	3	900	0.33%
2018/12/10	0	0.00	1	19.20	19.15	-1	903	-0.11%
2018/12/04	3	19.75	0	0.00	19.65	3	888	0.34%
2018/12/03	3	19.58	0	0.00	19.70	3	894	0.34%
2018/11/30	1	19.45	0	0.00	19.40	1	882	0.11%
2018/11/26	3	19.40	0	0.00	19.35	3	899	0.33%
2018/11/22	1	19.30	0	0.00	19.30	1	904	0.11%
2018/11/19	0	0.00	5	19.30	19.30	-5	925	-0.54%
2018/11/16	2	19.30	1	19.30	19.30	1	936	0.11%
2018/11/15	1	19.30	0	0.00	19.35	1	941	0.11%
2018/11/13	1	19.45	0	0.00	19.45	1	932	0.11%
2018/11/12	0	0.00	16	19.58	19.50	-16	928	-1.72%
2018/11/09	0	0.00	10	19.40	19.40	-10	922	-1.08%
2018/11/08	0	0.00	3	19.53	19.75	-3	913	-0.33%
2018/11/07	1	18.85	0	0.00	18.90	1	890	0.11%
2018/11/05	4	18.54	0	0.00	18.65	4	929	0.43%
2018/11/02	26	18.54	15	18.72	18.50	11	945	1.16%
2018/11/01	2	18.48	0	0.00	18.60	2	939	0.21%
2018/10/30	1	18.45	0	0.00	18.20	1	942	0.11%
2018/10/26	9	18.03	0	0.00	18.10	9	948	0.95%
2018/10/25	0	0.00	3	18.60	18.55	-3	921	-0.33%
2018/10/23	3	18.88	0	0.00	18.85	3	914	0.33%
2018/10/19	3	18.88	0	0.00	19.10	3	918	0.33%
2018/10/18	2	19.15	0	0.00	19.20	2	925	0.22%
2018/10/17	10	19.63	0	0.00	19.60	10	923	1.08%
2018/10/16	19	19.74	0	0.00	19.75	19	925	2.05%
2018/10/15	2	19.65	90	19.64	19.75	-88	923	-9.53%
2018/10/12	0	0.00	92	19.63	19.70	-92	918	-10.01%
2018/10/11	14	19.78	6	19.65	19.65	8	904	0.88%
2018/10/09	2	20.60	12	20.64	20.55	-10	875	-1.14%
2018/10/08	10	20.75	0	0.00	20.75	10	864	1.16%
2018/10/04	3	20.98	1	21.05	21.00	2	855	0.23%
2018/10/02	6	21.11	0	0.00	21.10	6	903	0.66%
2018/09/28	0	0.00	1	21.10	21.15	-1	1,030	-0.10%
2018/09/27	1	21.65	0	0.00	21.35	1	1,038	0.10%
2018/09/25	1	21.35	0	0.00	21.30	1	1,058	0.09%
2018/09/20	0	0.00	2	20.88	20.90	-2	1,069	-0.19%
2018/09/19	0	0.00	2	20.90	21.05	-2	1,072	-0.19%
2018/09/18	1	20.95	0	0.00	20.90	1	1,084	0.09%
2018/09/17	0	0.00	1	21.00	21.00	-1	1,096	-0.09%
2018/09/14	21	21.00	55	21.02	21.00	-34	1,138	-2.99%
2018/09/13	2	21.03	3	21.10	20.95	-1	1,155	-0.09%
2018/09/11	3	21.00	0	0.00	21.10	3	1,180	0.25%
2018/09/10	0	0.00	20	20.91	21.15	-20	1,207	-1.66%
2018/09/07	1	20.95	0	0.00	20.95	1	1,234	0.08%
2018/09/06	3	21.27	10	21.15	21.20	-7	1,277	-0.55%
2018/09/05	4	21.25	0	0.00	21.20	4	1,291	0.31%
2018/09/04	4	21.35	115	21.33	21.45	-111	1,308	-8.48%	大賣/鉅額交易
2018/09/03	17	21.59	0	0.00	21.40	17	1,321	1.29%
2018/08/31	10	21.65	0	0.00	21.80	10	1,328	0.75%
2018/08/30	5	21.50	0	0.00	21.60	5	1,381	0.36%
2018/08/29	3	21.73	0	0.00	21.65	3	1,405	0.21%
2018/08/27	0	0.00	0	21.65	21.60	0	1,480	0.00%
2018/08/22	1	21.30	0	0.00	21.40	1	1,557	0.06%
2018/08/21	1	21.45	0	0.00	21.50	1	1,563	0.06%
2018/08/16	0	0.00	1	21.70	21.60	-1	1,714	-0.06%
2018/08/13	0	0.00	10	21.62	21.50	-10	1,930	-0.52%
2018/08/10	0	0.00	6	22.05	22.00	-6	1,995	-0.30%
2018/08/09	0	0.00	56	22.13	22.20	-56	2,082	-2.69%
2018/08/08	0	0.00	5	22.00	21.90	-5	2,140	-0.23%
2018/08/01	1	22.40	5	22.40	22.40	-4	2,498	-0.16%
2018/07/31	1	22.40	2	22.35	22.40	-1	2,511	-0.04%
2018/07/30	0	0.00	25	22.59	22.50	-25	2,532	-0.99%
2018/07/27	0	0.00	5	22.60	22.60	-5	2,535	-0.20%
2018/07/26	20	22.65	32	22.70	22.75	-12	2,549	-0.47%
2018/07/25	10	22.08	16	22.07	22.20	-6	2,567	-0.23%
2018/07/24	33	21.72	0	0.00	21.60	33	2,571	1.28%
2018/07/23	0	21.70	0	0.00	21.80	0	2,595	0.00%
2018/07/20	0	0.00	3	21.75	21.50	-3	2,656	-0.11%
2018/07/18	1	21.75	0	0.00	21.75	1	2,886	0.03%
2018/07/13	0	0.00	12	22.13	22.15	-12	3,022	-0.40%
2018/07/11	14	22.16	21	22.27	22.25	-7	3,130	-0.22%
2018/07/10	0	0.00	1	21.65	22.00	-1	3,223	-0.03%
2018/07/09	3	21.05	0	0.00	21.00	3	3,350	0.09%
2018/07/06	2	22.95	3	23.10	23.25	-1	3,353	-0.03%
2018/07/05	2	23.28	0	0.00	23.00	2	3,378	0.06%
2018/07/04	1	23.00	0	0.00	23.25	1	3,417	0.03%
2018/07/03	7	23.36	0	0.00	23.00	7	3,524	0.20%
2018/07/02	4	23.63	0	0.00	23.60	4	3,547	0.11%
2018/06/28	7	22.81	0	0.00	22.95	7	3,592	0.19%
2018/06/27	3	22.80	2	22.80	22.80	1	3,617	0.03%
2018/06/26	1	23.00	3	23.10	23.30	-2	3,617	-0.06%
2018/06/25	1	23.40	0	0.00	23.35	1	3,610	0.03%
2018/06/22	3	24.05	0	0.00	24.30	3	3,586	0.08%
2018/06/21	2	24.45	0	0.00	24.35	2	3,587	0.06%
2018/06/20	1	24.15	0	0.00	24.20	1	3,587	0.03%
2018/06/19	3	24.25	1	24.20	24.20	2	3,589	0.06%
2018/06/15	15	24.78	5	24.75	24.75	10	3,621	0.28%
2018/06/14	11	25.15	1	25.10	25.10	10	3,586	0.28%
2018/06/13	1	25.45	0	0.00	25.50	1	3,535	0.03%
2018/06/12	0	0.00	1	25.85	25.65	-1	3,514	-0.03%
2018/06/11	2	25.93	20	25.90	25.95	-18	3,487	-0.52%
2018/06/08	1	26.40	0	0.00	26.30	1	3,466	0.03%
2018/06/07	4	26.66	10	26.95	26.65	-6	3,455	-0.17%
2018/06/06	0	0.00	1	26.70	26.60	-1	3,407	-0.03%
2018/06/05	3	26.87	14	27.16	26.55	-11	3,382	-0.33%
2018/06/04	24	26.74	18	26.73	26.80	6	3,338	0.18%
2018/06/01	2	26.25	0	0.00	26.40	2	3,294	0.06%
2018/05/31	1	25.75	9	25.82	26.20	-8	3,261	-0.25%
2018/05/30	1	25.30	1	25.85	25.75	0	3,219	0.00%
2018/05/29	1	25.45	5	25.40	25.45	-4	3,181	-0.13%
2018/05/28	6	25.75	15	25.64	25.65	-9	3,158	-0.28%
2018/05/25	23	26.11	5	26.44	26.05	18	3,120	0.58%
2018/05/24	5	26.55	12	26.58	26.60	-7	3,071	-0.23%
2018/05/23	12	26.10	5	25.75	26.20	7	2,997	0.23%
2018/05/22	7	26.33	1	25.40	25.25	6	2,915	0.21%
2018/05/21	6	26.58	10	26.68	26.40	-4	2,813	-0.14%
2018/05/18	8	25.78	32	26.23	26.60	-24	2,755	-0.87%
2018/05/17	40	25.93	62	25.75	26.30	-22	2,663	-0.83%
2018/05/16	43	25.32	20	25.42	25.20	23	2,557	0.90%
2018/05/15	33	24.98	48	24.86	25.35	-15	2,474	-0.61%
2018/05/14	1	24.40	5	24.26	24.45	-4	2,349	-0.17%
2018/05/11	10	23.15	42	23.36	23.45	-32	2,279	-1.40%
2018/05/10	3	24.48	39	24.15	24.05	-36	2,179	-1.65%
2018/05/09	29	24.80	60	24.62	24.60	-31	2,129	-1.46%
2018/05/08	0	0.00	16	24.08	24.10	-16	2,054	-0.78%
2018/05/07	2	24.10	6	23.85	24.10	-4	2,036	-0.20%
2018/05/04	1	23.90	133	23.89	23.85	-132	2,010	-6.57%	大賣/鉅額交易
2018/05/03	0	0.00	12	24.00	24.00	-12	1,997	-0.60%
2018/05/02	0	0.00	20	24.00	24.10	-20	1,975	-1.01%
2018/04/30	1	23.85	0	0.00	23.65	1	1,937	0.05%
2018/04/27	27	23.73	24	23.71	23.80	3	1,911	0.16%
2018/04/26	27	24.43	86	24.52	23.80	-59	1,866	-3.16%
2018/04/25	136	23.93	38	24.06	24.30	98	1,790	5.47%	大買/
2018/04/24	86	24.28	50	24.34	24.20	36	1,711	2.10%
2018/04/23	25	23.70	23	23.68	23.75	2	1,551	0.13%
2018/04/20	18	23.79	216	23.66	23.70	-198	1,519	-13.03%	大賣/鉅額交易
2018/04/19	5	23.65	50	23.54	23.50	-45	1,454	-3.09%
2018/04/18	1	23.75	20	23.42	23.55	-19	1,412	-1.34%
2018/04/17	13	23.70	26	23.67	23.45	-13	1,359	-0.96%
2018/04/16	13	23.75	30	23.75	23.75	-17	1,292	-1.32%
2018/04/13	32	23.21	56	23.22	23.20	-24	1,176	-2.04%
2018/04/12	38	22.52	46	22.56	22.75	-8	1,014	-0.79%
2018/04/11	1	21.95	6	22.10	21.95	-5	930	-0.54%
2018/04/10	158	22.78	104	22.53	22.55	54	853	6.32%	大買/大賣/
2018/04/09	123	22.51	25	22.33	22.45	98	794	12.34%	大買/
2018/04/03	2	21.65	66	21.24	21.65	-64	694	-9.21%
2018/04/02	200	21.12	8	21.04	21.25	192	650	29.50%	大買/鉅額交易
2018/03/31	0	20.60	1	20.55	20.65	-1	589	-0.17%
2018/03/30	23	20.42	13	20.56	20.60	10	574	1.75%
2018/03/29	0	20.30	0	0.00	20.15	0	532	0.00%
2018/03/28	0	20.05	0	0.00	20.05	0	517	0.00%
2018/03/27	10	20.10	43	20.10	20.15	-33	503	-6.55%
2018/03/26	3	20.00	4	19.85	20.00	-1	477	-0.21%
2018/03/23	0.5	20.00	0	0.00	19.85	0.5	448	0.11%
2018/03/22	0	0.00	4	19.86	19.80	-4	431	-0.93%
2018/03/21	6	19.71	5	19.70	19.80	1	404	0.25%
2018/03/20	0	0.00	20	18.75	18.80	-20	336	-5.94%
2018/03/15	1	18.70	0	0.00	18.75	1	323	0.31%
2018/03/14	1	18.65	0	0.00	18.60	1	324	0.31%
2018/03/13	0.5	18.70	1	18.65	18.70	-0.5	325	-0.15%
2018/03/09	2	18.35	10	18.30	18.30	-8	311	-2.57%
2018/03/06	1	18.05	20	18.05	18.10	-19	311	-6.09%
2018/03/05	0	0.00	0	18.15	18.05	0	312	0.00%
2018/03/02	1	18.10	1	18.15	18.15	0	312	0.00%
2018/02/27	0	18.15	0	0.00	18.15	0	324	0.00%
2018/02/26	0	18.15	0	0.00	18.15	0	324	0.00%
2018/02/12	0	0.00	10	17.80	17.85	-10	324	-3.08%
2018/02/09	3	17.68	0	0.00	17.70	3	321	0.93%
2018/02/08	0	17.85	0	0.00	17.85	0	316	0.00%
2018/02/06	7	17.61	0	0.00	17.55	7	317	2.20%
2018/02/05	0	18.25	15	18.15	18.15	-15	306	-4.89%
2018/01/26	10	18.50	2	18.50	18.55	8	314	2.54%
2018/01/25	0	18.40	0	0.00	18.55	0	314	0.01%
2018/01/23	5	18.55	0	0.00	18.65	5	317	1.57%
2018/01/22	0	0.00	2	18.60	18.55	-2	318	-0.63%
2018/01/17	10	18.58	0	0.00	18.65	10	335	2.98%
2018/01/15	10	18.45	0	18.50	18.50	10	328	3.04%
2018/01/12	20	18.40	0	0.00	18.40	20	322	6.20%
2018/01/11	0	0.00	11	18.45	18.35	-11	318	-3.46%
2018/01/05	0	0.00	5	18.20	18.30	-5	304	-1.64%
2018/01/04	0	0.00	35	18.20	18.25	-35	300	-11.63%
2018/01/02	0	0.00	1	18.50	18.45	-1	297	-0.34%