長興 (1717)-華南永昌-岡山券商分點個股進出

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

長興

(1717)

可現股當沖

股價
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	29.30	0	0.00	29.65	1	3,977	0.03%
2024/11/19	0.1	29.55	5	29.60	29.60	-4.9	4,241	-0.12%
2024/11/15	0	0.00	3	29.35	29.25	-3	4,225	-0.07%
2024/11/14	1.3	29.29	0	0.00	29.05	1.3	4,220	0.03%
2024/11/13	8	29.39	5	29.60	29.30	3	4,207	0.07%
2024/11/12	4	29.91	5	29.90	29.95	-1	4,170	-0.02%
2024/11/08	1	30.90	7	31.27	30.85	-6	4,081	-0.15%
2024/11/07	0	0.00	5	31.20	31.35	-5	4,083	-0.12%
2024/11/06	5	30.90	1	31.00	30.90	4	4,089	0.10%
2024/11/05	12	31.11	0	0.00	31.10	12	4,108	0.29%
2024/11/04	1	31.10	0	0.00	31.15	1	4,146	0.02%
2024/11/01	5	31.30	0	0.00	31.50	5	4,211	0.12%
2024/10/29	1	31.20	0	0.00	31.25	1	4,267	0.02%
2024/10/28	0.1	31.70	4	31.61	31.60	-3.9	4,358	-0.09%
2024/10/25	0.1	31.95	0	0.00	32.00	0.1	4,369	0.00%
2024/10/24	0	0.00	2	32.10	31.90	-2	4,398	-0.05%
2024/10/23	9	32.58	0	0.00	32.40	9	4,410	0.20%
2024/10/15	0	0.00	3	32.53	32.40	-3	4,366	-0.07%
2024/10/14	0	0.00	1	32.85	32.95	-1	4,347	-0.02%
2024/10/11	2	32.98	5	32.80	32.65	-3	4,357	-0.07%
2024/10/09	2	31.90	0	0.00	31.85	2	4,308	0.05%
2024/10/08	9	32.67	0	0.00	32.55	9	4,265	0.21%
2024/10/07	2	33.25	5	33.56	33.35	-3	4,234	-0.07%
2024/10/04	0	0.00	2	33.70	33.50	-2	4,219	-0.05%
2024/10/01	0.1	33.85	0	0.00	33.90	0.1	4,218	0.00%
2024/09/30	0	0.00	15.1	34.29	34.15	-15.1	4,208	-0.36%
2024/09/27	4	34.65	26.9	34.69	35.00	-22.9	4,129	-0.55%
2024/09/26	2.1	33.86	4	33.75	32.95	-1.9	3,818	-0.05%
2024/09/25	0	0.00	2	32.85	32.95	-2	3,674	-0.05%
2024/09/24	1	32.90	8	32.78	32.95	-7	3,629	-0.19%
2024/09/23	0	0.00	5	32.99	32.85	-5	3,592	-0.14%
2024/09/20	2	32.93	9.2	32.92	33.05	-7.2	3,473	-0.21%
2024/09/19	1	31.90	20	32.25	32.15	-19	3,213	-0.59%
2024/09/18	4	32.33	41.1	32.21	31.75	-37.1	3,140	-1.18%
2024/09/16	0	0.00	34	31.06	31.15	-34	2,842	-1.20%
2024/09/13	0	0.00	6	30.30	30.25	-6	2,823	-0.21%
2024/09/12	0	0.00	1	30.20	30.20	-1	2,827	-0.04%
2024/09/11	2	29.25	0	0.00	29.25	2	2,825	0.07%
2024/09/10	5.1	29.03	0	0.00	28.95	5.1	2,832	0.18%
2024/09/09	7.1	29.13	0	0.00	29.45	7.1	2,815	0.25%
2024/09/06	0.1	29.60	0	0.00	29.60	0.1	2,823	0.00%
2024/09/05	1	29.50	0	0.00	29.45	1	2,821	0.04%
2024/09/04	2	29.60	0	0.00	29.35	2	2,820	0.07%
2024/09/02	2	31.35	3	31.18	31.15	-1	2,794	-0.04%
2024/08/30	0	0.00	4	31.20	31.50	-4	2,771	-0.14%
2024/08/29	2	31.35	7	31.56	31.15	-5	2,738	-0.18%
2024/08/28	1.1	30.99	0	0.00	30.90	1.1	2,742	0.04%
2024/08/27	9	31.22	7	31.03	30.95	2	2,753	0.07%
2024/08/26	0.1	30.95	1	30.95	30.70	-0.9	2,737	-0.03%
2024/08/22	11	31.12	3	31.05	30.70	8	2,595	0.31%
2024/08/16	2	29.30	3	29.30	29.25	-1	2,373	-0.04%
2024/08/15	6	29.28	0	0.00	29.15	6	2,378	0.25%
2024/08/09	0	0.00	2	29.25	29.05	-2	2,501	-0.08%
2024/08/07	2	28.85	0	0.00	29.05	2	2,475	0.08%
2024/08/06	2	28.50	0	0.00	28.50	2	2,455	0.08%
2024/08/05	6	28.12	0	0.00	27.90	6	2,410	0.25%
2024/08/02	25	30.20	0	0.00	30.10	25	2,335	1.07%
2024/08/01	1	31.15	0.2	30.99	30.80	0.8	2,319	0.03%
2024/07/31	10	30.00	0	0.00	30.70	10	2,260	0.44%
2024/07/30	10	30.05	0	0.00	30.30	10	2,159	0.46%
2024/07/29	0.1	30.10	1	30.10	30.10	-0.9	2,141	-0.04%
2024/07/26	2	30.55	0	0.00	30.55	2	2,138	0.09%
2024/07/19	10	31.65	0	0.00	31.05	10	2,103	0.48%
2024/07/15	0	0.00	1	32.00	31.80	-1	2,029	-0.05%
2024/07/11	0	0.00	2	31.70	31.65	-2	1,980	-0.10%
2024/07/10	0	0.00	5	31.97	31.80	-5	2,005	-0.25%
2024/07/08	5	32.29	3	32.13	32.20	2	1,994	0.10%
2024/07/05	12	31.80	14	31.90	31.80	-2	1,928	-0.10%
2024/07/04	0	0.00	3	31.37	31.40	-3	1,996	-0.15%
2024/07/01	2	31.20	0	0.00	31.15	2	1,977	0.10%
2024/06/27	1	30.80	2	30.75	30.85	-1	2,190	-0.05%
2024/06/26	0	0.00	4	31.25	31.15	-4	2,175	-0.18%
2024/06/25	2	31.35	0	0.00	31.10	2	2,179	0.09%
2024/06/24	0	0.00	5	31.25	31.00	-5	2,185	-0.23%
2024/06/21	4	31.10	0	0.00	31.30	4	2,199	0.18%
2024/06/20	1	30.90	10.7	30.89	30.95	-9.7	2,272	-0.43%
2024/06/19	0	0.00	5	30.80	30.75	-5	2,256	-0.22%
2024/06/17	0	0.00	2.1	30.65	30.55	-2.1	2,252	-0.09%
2024/06/14	1	30.70	1.9	30.50	30.60	-0.9	2,254	-0.04%
2024/06/13	0.2	30.70	0	0.00	30.60	0.2	2,249	0.01%
2024/06/07	0	0.00	2	31.20	31.20	-2	2,309	-0.09%
2024/06/06	1	30.65	3	30.65	30.75	-2	2,302	-0.09%
2024/06/05	3	30.95	6	30.90	30.85	-3	2,340	-0.13%
2024/06/03	11	31.56	0	0.00	31.30	11	2,732	0.40%
2024/05/31	1	30.85	0	0.00	31.10	1	2,706	0.04%
2024/05/30	1.1	30.61	0	0.00	30.50	1.1	2,689	0.04%
2024/05/28	0	0.00	3	31.05	31.30	-3	2,731	-0.11%
2024/05/27	10	31.00	0	0.00	31.00	10	2,761	0.36%
2024/05/24	0.1	30.90	0	0.00	30.80	0.1	2,880	0.00%
2024/05/21	5	31.25	1	31.40	31.25	4	3,495	0.11%
2024/05/17	0	0.00	1	32.15	31.60	-1	3,753	-0.03%
2024/05/15	2	31.23	0	0.00	31.05	2	3,692	0.05%
2024/05/13	0	0.00	4	31.50	31.45	-4	3,692	-0.11%
2024/05/10	1	31.60	0	0.00	31.70	1	3,685	0.03%
2024/05/08	0	0.00	2	31.60	31.55	-2	3,669	-0.05%
2024/04/29	0	0.00	2	31.40	31.50	-2	3,600	-0.06%
2024/04/25	0	0.00	3	30.60	30.55	-3	3,558	-0.08%
2024/04/24	1	31.25	10	31.30	31.25	-9	3,556	-0.25%
2024/04/23	0	0.00	16	31.32	31.35	-16	3,559	-0.45%
2024/04/19	9	30.80	0	0.00	30.50	9	3,566	0.25%
2024/04/18	5	31.15	0	0.00	31.15	5	3,512	0.14%
2024/04/17	0	0.00	2	31.10	31.30	-2	3,506	-0.06%
2024/04/16	11	31.03	1	31.05	31.15	10	3,503	0.29%
2024/04/15	1	32.10	2	32.48	32.25	-1	3,465	-0.03%
2024/04/12	0.1	32.00	14	32.01	32.10	-13.9	3,434	-0.40%
2024/04/10	1	32.85	4.1	33.27	32.75	-3.1	3,393	-0.09%
2024/04/09	11	32.50	9.8	32.41	32.60	1.2	3,263	0.04%
2024/04/08	3	31.87	0	0.00	31.90	3	3,232	0.09%
2024/04/03	5	32.13	2	32.08	32.10	3	3,220	0.09%
2024/04/02	23	33.09	29	32.33	32.70	-6	3,199	-0.19%
2024/03/29	2	31.30	0	0.00	31.35	2	2,970	0.07%
2024/03/28	3	31.50	0	0.00	31.30	3	2,968	0.10%
2024/03/26	0	0.00	3	31.62	31.00	-3	2,951	-0.10%
2024/03/25	4	31.84	11	31.77	31.75	-7	2,936	-0.24%
2024/03/22	2	30.85	0	0.00	31.05	2	2,830	0.07%
2024/03/20	1	30.85	11	30.81	30.75	-10	2,859	-0.35%
2024/03/19	10	31.18	0	0.00	31.00	10	2,855	0.35%
2024/03/15	6	30.80	0	0.00	31.00	6	2,845	0.21%
2024/03/14	16	31.20	0	0.00	31.10	16	2,814	0.57%
2024/03/13	2	31.55	0	0.00	31.30	2	2,804	0.07%
2024/03/12	4	31.76	6	31.88	31.75	-2	2,776	-0.07%
2024/03/11	11.2	32.00	0	0.00	31.80	11.2	2,767	0.40%
2024/03/08	0	0.00	10	33.03	32.60	-10	2,725	-0.37%
2024/03/07	19	33.04	18.2	32.91	33.05	0.8	2,615	0.03%
2024/03/06	11	32.50	9	32.44	32.50	2	2,320	0.09%
2024/03/05	12	31.93	10.9	31.93	31.90	1.1	2,274	0.05%
2024/03/04	3	31.98	10	31.90	31.95	-7	2,271	-0.31%
2024/02/29	0.2	31.90	1	31.90	32.15	-0.8	2,247	-0.04%
2024/02/27	14.2	31.98	23	31.88	32.00	-8.8	2,208	-0.40%
2024/02/26	25	33.46	12.2	33.18	32.55	12.8	2,096	0.61%
2024/02/23	12	31.97	39.3	32.03	31.75	-27.3	1,742	-1.57%
2024/02/22	1	30.45	6	30.24	30.30	-5	1,500	-0.33%
2024/02/21	17	31.18	28	30.83	30.60	-11	1,477	-0.74%
2024/02/20	10.2	30.17	26	30.36	30.10	-15.8	1,288	-1.23%
2024/02/15	0	0.00	2.1	28.84	28.95	-2.1	1,277	-0.17%
2024/01/31	10	28.80	0	0.00	28.70	10	1,256	0.80%
2024/01/25	10	28.43	0	0.00	28.40	10	1,263	0.79%
2024/01/24	0	0.00	1	28.15	28.25	-1	1,260	-0.08%
2024/01/22	2	27.80	0	0.00	27.85	2	1,267	0.16%
2024/01/19	3	27.90	1.5	27.85	27.85	1.6	1,271	0.12%
2024/01/18	1	27.85	2	27.80	27.95	-1	1,276	-0.08%
2024/01/17	2	27.65	0	0.00	27.50	2	1,269	0.16%
2024/01/05	0	0.00	0.2	28.95	28.90	-0.2	1,319	-0.01%
2024/01/03	2	28.98	4.6	29.14	29.15	-2.6	1,345	-0.19%
2024/01/02	1	29.00	0	0.00	29.15	1	1,333	0.07%
2023/12/29	0	0.00	0.4	29.00	29.10	-0.4	1,330	-0.03%
2023/12/28	1	29.00	0	0.00	29.30	1	1,343	0.07%
2023/12/26	0	0.00	20	28.75	28.85	-20	1,318	-1.52%
2023/12/25	1	28.50	0	0.00	28.50	1	1,313	0.08%
2023/12/19	3	28.73	0	0.00	28.85	3	1,375	0.22%
2023/12/15	1	29.00	0	0.00	29.00	1	1,455	0.07%
2023/12/08	0.2	29.25	0	0.00	29.20	0.2	1,462	0.01%
2023/12/07	0.1	29.50	0	0.00	29.20	0.1	1,464	0.01%
2023/12/06	5	29.65	0	0.00	29.65	5	1,469	0.34%
2023/12/05	5	29.40	0	0.00	29.40	5	1,478	0.34%
2023/12/04	2	29.75	0	0.00	29.65	2	1,488	0.13%
2023/11/29	1	29.75	0	0.00	29.85	1	1,477	0.07%
2023/11/27	17	29.99	1	30.30	30.00	16	1,464	1.09%
2023/11/24	1	30.00	0	0.00	30.00	1	1,435	0.07%
2023/11/21	5.1	29.70	3	29.97	29.70	2.1	1,403	0.15%
2023/11/20	3	29.50	1	29.70	29.80	2	1,380	0.14%
2023/11/17	1	29.60	0	0.00	29.60	1	1,373	0.07%
2023/11/16	0	0.00	5	29.67	29.75	-5	1,360	-0.37%
2023/11/15	0.1	29.50	4	29.64	29.45	-3.9	1,335	-0.29%
2023/11/14	0	0.00	53	28.70	29.05	-53	1,298	-4.08%
2023/11/08	0	0.00	1	28.70	28.65	-1	1,368	-0.07%
2023/11/06	1	28.50	4	28.55	28.50	-3	1,386	-0.22%
2023/11/03	5	28.25	0	0.00	28.30	5	1,381	0.36%
2023/10/31	4	27.93	0	0.00	27.80	4	1,417	0.28%
2023/10/30	2	28.30	0	0.00	28.20	2	1,439	0.14%
2023/10/27	22	28.45	5	28.45	28.40	17	1,447	1.17%
2023/10/25	0	0.00	7	28.26	28.40	-7	1,460	-0.48%
2023/10/23	5	28.00	0	0.00	28.00	5	1,471	0.34%
2023/10/19	10	27.95	0	0.00	28.00	10	1,469	0.68%
2023/10/18	2	27.88	0	0.00	28.55	2	1,460	0.14%
2023/10/17	0.3	28.55	0	0.00	28.50	0.3	1,385	0.02%
2023/10/12	2	28.65	5	28.76	28.85	-3	1,406	-0.21%
2023/10/11	0	0.00	1.5	28.77	28.85	-1.5	1,405	-0.10%
2023/10/06	0	0.00	5	28.44	28.50	-5	1,394	-0.36%
2023/10/04	1	27.90	9	27.80	27.85	-8	1,397	-0.57%
2023/10/03	15	28.20	1	28.40	28.20	14	1,398	1.00%
2023/09/27	5	28.25	0	0.00	28.25	5	1,446	0.35%
2023/09/26	3	28.40	0	0.00	28.30	3	1,451	0.21%
2023/09/25	0	0.00	21	29.42	28.55	-21	1,441	-1.46%
2023/09/22	7	27.95	0	0.00	28.00	7	1,389	0.50%
2023/09/21	19	28.01	0	0.00	28.20	19	1,382	1.37%
2023/09/20	3	28.40	0	0.00	28.55	3	1,310	0.23%
2023/09/19	4	28.63	1	28.65	28.55	3	1,276	0.24%
2023/09/18	3	28.90	0	0.00	28.95	3	1,264	0.24%
2023/09/15	4.4	29.01	0	0.00	28.85	4.4	1,257	0.35%
2023/09/14	0	0.00	1	29.30	29.35	-1	1,242	-0.08%
2023/09/12	2	28.75	0	0.00	28.95	2	1,238	0.16%
2023/09/11	1	28.50	0	0.00	28.50	1	1,239	0.08%
2023/09/08	2	28.55	0	0.00	28.55	2	1,223	0.16%
2023/09/07	3	28.55	0.4	28.60	28.70	2.6	1,218	0.22%
2023/09/06	0	29.10	0	0.00	29.00	0	1,205	0.00%
2023/09/01	2	29.30	1.5	29.48	29.50	0.5	1,234	0.04%
2023/08/31	1.3	29.05	0	0.00	29.05	1.3	1,239	0.10%
2023/08/29	1	28.80	0	0.00	28.95	1	1,414	0.07%
2023/08/28	2	28.65	0	0.00	28.65	2	1,427	0.14%
2023/08/25	11	28.80	0	0.00	28.60	11	1,438	0.76%
2023/08/24	1	28.70	0	0.00	28.65	1	1,445	0.07%
2023/08/18	3	28.57	0	0.00	28.50	3	1,512	0.20%
2023/08/16	0.1	28.85	0	0.00	28.60	0.1	1,508	0.00%
2023/08/15	1	29.20	0	0.00	29.15	1	1,541	0.06%
2023/08/14	2.2	29.24	0	0.00	29.15	2.2	1,554	0.14%
2023/08/11	5	29.92	0	0.00	29.95	5	1,544	0.32%
2023/08/10	2	30.03	0	0.00	30.00	2	1,539	0.13%
2023/08/09	2	30.10	0	0.00	30.15	2	1,521	0.13%
2023/08/08	5	30.40	0	0.00	30.30	5	1,512	0.33%
2023/08/04	2	30.80	0	0.00	30.60	2	1,502	0.13%
2023/08/02	11	30.90	0	0.00	30.75	11	1,500	0.73%
2023/08/01	17	31.00	0	0.00	31.05	17	1,486	1.14%
2023/07/26	0.1	31.30	0	0.00	31.35	0.1	1,488	0.00%
2023/07/25	2.1	31.25	0	0.00	31.25	2.1	1,518	0.14%
2023/07/24	10	31.23	0	0.00	31.25	10	1,744	0.57%
2023/07/20	0	0.00	1	31.50	31.55	-1	1,816	-0.06%
2023/07/19	2	31.30	0	0.00	31.25	2	1,839	0.11%
2023/07/14	0	0.00	3	31.55	31.45	-3	1,918	-0.16%
2023/07/13	2	31.30	0	0.00	31.45	2	1,997	0.10%
2023/07/12	0.1	31.25	0	0.00	31.25	0.1	2,209	0.00%
2023/07/10	0	0.00	1	31.50	31.25	-1	2,212	-0.05%
2023/07/07	0.4	31.30	0	0.00	31.35	0.4	2,204	0.02%
2023/07/06	2	31.70	0	0.00	31.55	2	2,206	0.09%
2023/07/05	10.2	32.05	0	0.00	32.00	10.2	2,206	0.46%
2023/07/04	7	32.10	0	0.00	32.10	7	2,210	0.32%
2023/06/29	4	32.60	0	0.00	32.40	4	2,200	0.18%
2023/06/28	4	32.60	0	0.00	32.60	4	2,208	0.18%
2023/06/27	2.1	32.60	0	0.00	32.65	2.1	2,223	0.09%
2023/06/26	10	32.75	0	0.00	32.60	10	2,237	0.45%
2023/06/21	0	0.00	4	33.05	33.00	-4	2,235	-0.18%
2023/06/20	0	0.00	1	33.00	33.05	-1	2,241	-0.04%
2023/06/16	20	32.75	0	0.00	32.75	20	2,234	0.90%
2023/06/15	1	32.90	0	0.00	32.75	1	2,230	0.04%
2023/06/13	0	0.00	3	32.70	32.85	-3	2,242	-0.13%
2023/06/12	0.1	32.65	0	0.00	32.70	0.1	2,234	0.00%
2023/06/09	10.2	33.00	0	0.00	33.00	10.2	2,236	0.45%
2023/06/08	1	33.20	0	0.00	32.95	1	2,240	0.04%
2023/06/07	1	33.30	0	0.00	33.30	1	2,237	0.04%
2023/06/06	1	33.60	0	0.00	33.55	1	2,223	0.04%
2023/06/05	13.1	33.49	1	33.35	33.35	12.1	2,209	0.55%
2023/06/02	2.1	34.34	11.2	33.40	34.10	-9.2	2,151	-0.43%
2023/06/01	0	0.00	5	33.15	33.15	-5	2,040	-0.25%
2023/05/29	0	0.00	7	32.93	32.90	-7	2,006	-0.35%
2023/05/26	7	32.86	2	32.70	32.55	5	2,002	0.25%
2023/05/22	3	32.85	0	0.00	33.00	3	1,925	0.16%
2023/05/19	13	33.50	7	33.63	33.30	6	1,902	0.32%
2023/05/18	1	32.70	0	0.00	32.70	1	1,807	0.06%
2023/05/16	0	0.00	2	32.30	32.15	-2	1,771	-0.11%
2023/05/12	1	32.10	0	0.00	32.00	1	1,774	0.06%
2023/05/11	1	32.10	0	0.00	31.95	1	1,775	0.06%
2023/05/10	1	32.60	1	32.35	32.40	0	1,772	0.00%
2023/05/08	0.1	32.45	0	0.00	32.65	0.1	1,768	0.00%
2023/05/03	0	0.00	2	32.25	32.25	-2	1,785	-0.11%
2023/05/02	0	0.00	1	32.35	32.70	-1	1,788	-0.06%
2023/04/28	3.1	32.78	1	32.70	32.35	2.1	1,806	0.11%
2023/04/27	70	33.27	70	32.96	32.80	0	1,775	0.00%
2023/04/26	1	31.75	0	0.00	32.40	1	1,546	0.06%
2023/04/25	6	31.81	0	0.00	31.70	6	1,515	0.40%
2023/04/21	2.2	32.34	7	32.61	32.20	-4.8	1,443	-0.33%
2023/04/20	7	33.30	0	0.00	33.30	7	1,400	0.50%
2023/04/18	1	33.90	1.1	34.42	33.80	-0.1	1,361	0.00%
2023/04/17	20	33.14	27.5	33.65	34.60	-7.5	1,277	-0.58%
2023/04/14	0.1	32.00	0	0.00	32.15	0.1	1,055	0.00%
2023/04/12	0	0.00	1	32.30	32.30	-1	1,055	-0.09%
2023/04/11	1	32.15	12	32.29	32.40	-11	1,057	-1.04%
2023/04/10	18	32.41	0	0.00	32.20	18	1,047	1.72%
2023/04/07	1	31.80	12	32.00	31.85	-11	1,028	-1.07%
2023/04/06	0	0.00	0.1	31.40	31.40	-0.1	1,030	-0.01%
2023/03/31	12	31.50	12	31.50	31.35	0	1,036	0.00%
2023/03/30	0.1	31.25	0	0.00	31.20	0.1	1,082	0.01%
2023/03/29	1	31.25	0	0.00	31.25	1	1,109	0.09%
2023/03/27	2.6	32.37	0	0.00	32.35	2.6	1,157	0.22%
2023/03/23	0	0.00	2	32.25	32.20	-2	1,203	-0.17%
2023/03/17	1	31.60	0.2	31.45	31.60	0.8	1,227	0.07%
2023/03/13	1	31.90	0	0.00	31.85	1	1,351	0.07%
2023/03/08	0.2	32.55	0	0.00	32.55	0.2	1,394	0.01%
2023/03/07	0.1	32.70	0	0.00	32.90	0.1	1,402	0.00%
2023/02/22	0	0.00	2	32.15	32.25	-2	1,455	-0.14%
2023/02/21	0.1	32.35	0	0.00	32.45	0.1	1,453	0.00%
2023/02/20	0.1	32.30	3	32.35	32.35	-2.9	1,460	-0.20%
2023/02/13	0.3	32.45	0	0.00	32.10	0.3	1,529	0.02%
2023/02/09	0.1	32.80	0	0.00	32.80	0.1	1,527	0.00%
2023/02/07	0	0.00	10	32.90	32.95	-10	1,521	-0.66%
2023/02/03	0	0.00	1	32.90	33.05	-1	1,511	-0.07%
2023/02/02	0	0.00	1	32.85	32.95	-1	1,501	-0.07%
2023/02/01	0	0.00	1	32.60	32.50	-1	1,484	-0.07%
2023/01/31	2.7	32.53	0	0.00	32.45	2.7	1,483	0.18%
2023/01/12	0	0.00	4	32.20	32.15	-4	1,517	-0.26%
2023/01/10	0	0.00	5	32.00	31.90	-5	1,525	-0.33%
2023/01/09	0	0.00	9	32.07	32.15	-9	1,528	-0.59%
2023/01/04	10	31.30	0	0.00	31.50	10	1,570	0.64%
2022/12/27	0	0.00	1	31.55	31.75	-1	1,657	-0.06%
2022/12/26	0.7	31.55	1	31.55	31.50	-0.4	1,675	-0.02%
2022/12/22	0	0.00	4.1	32.10	31.90	-4.1	1,689	-0.24%
2022/12/19	8	31.18	0	0.00	31.85	8	1,651	0.48%
2022/12/16	10	31.20	0	0.00	31.05	10	1,643	0.61%
2022/12/15	3	31.73	0	0.00	31.70	3	1,689	0.18%
2022/12/14	3	31.80	0	0.00	31.65	3	1,808	0.17%
2022/12/09	0	0.00	2	31.50	31.55	-2	1,808	-0.11%
2022/12/08	2	31.60	0	0.00	31.50	2	1,798	0.11%
2022/12/06	2	31.40	0	0.00	31.40	2	1,809	0.11%
2022/12/05	6	32.22	0	0.00	32.00	6	1,855	0.32%
2022/12/01	1	34.05	1	33.60	33.60	0	1,804	0.00%
2022/11/30	0	0.00	1.2	33.15	33.25	-1.2	1,782	-0.07%
2022/11/28	1	32.10	2	32.15	32.55	-1	1,773	-0.06%
2022/11/25	0.1	32.50	1	32.70	32.55	-0.9	1,776	-0.05%
2022/11/24	0	0.00	3	32.82	32.65	-3	1,779	-0.17%
2022/11/21	0.2	31.70	0	0.00	31.90	0.2	1,765	0.01%
2022/11/16	0	0.00	0	31.50	31.50	0	1,805	0.00%
2022/11/15	1.1	31.45	0	0.00	31.35	1.1	1,818	0.06%
2022/11/08	0	0.00	4	30.70	30.55	-4	1,823	-0.22%
2022/10/28	0.1	30.00	1	30.70	29.90	-0.9	1,994	-0.05%
2022/10/27	0	0.00	0.2	30.70	30.85	-0.2	2,030	-0.01%
2022/10/25	0	0.00	11.4	30.00	30.00	-11.4	2,182	-0.52%
2022/10/24	0.2	30.00	1	30.20	30.20	-0.7	2,249	-0.03%
2022/10/21	10	30.50	10	29.88	29.85	0	2,298	0.00%
2022/10/20	10	30.05	10	30.80	31.05	0	2,302	0.00%
2022/10/19	0.1	30.85	0	0.00	30.55	0.1	2,281	0.00%
2022/10/18	10	30.20	15	30.68	30.85	-5	2,307	-0.22%
2022/10/17	12.1	29.40	0	0.00	29.85	12.1	2,305	0.52%
2022/10/14	20.6	30.10	22	29.87	29.85	-1.4	2,338	-0.06%
2022/10/13	8.4	29.97	2	29.85	29.90	6.4	2,323	0.27%
2022/10/12	4	31.00	0	0.00	31.20	4	2,319	0.17%
2022/09/26	3	31.80	3	31.60	31.60	0	2,316	0.00%
2022/09/23	4	32.41	0	0.00	32.20	4	2,336	0.17%
2022/09/22	2	33.25	2	33.10	33.10	0	2,344	0.00%
2022/09/21	1	33.40	0	0.00	33.20	1	2,345	0.04%
2022/09/16	1	33.45	0	0.00	33.30	1	2,394	0.04%
2022/09/15	0	0.00	2	34.10	34.15	-2	2,401	-0.08%
2022/09/14	13	34.50	0	0.00	34.40	13	2,456	0.53%
2022/09/13	0	0.00	12	34.40	34.55	-12	2,477	-0.48%
2022/09/12	0	0.00	15	33.95	34.05	-15	2,433	-0.62%
2022/09/08	2	31.75	0	0.00	32.15	2	2,345	0.09%
2022/09/07	0	0.00	1	31.60	31.60	-1	2,367	-0.04%
2022/09/06	0	0.00	4	32.50	32.35	-4	2,364	-0.17%
2022/09/05	0	0.00	1	32.80	32.75	-1	2,378	-0.04%
2022/09/02	5	33.01	0	0.00	32.90	5	2,404	0.21%
2022/09/01	4	33.60	5	33.27	33.25	-1	2,405	-0.04%
2022/08/31	0	0.00	4	33.48	33.90	-4	2,394	-0.17%
2022/08/30	2	32.95	2	33.05	33.10	0	2,320	0.00%
2022/08/24	1	32.80	4	33.03	32.75	-3	2,335	-0.13%
2022/08/23	0	0.00	2	33.25	32.95	-2	2,360	-0.08%
2022/08/19	1	32.60	1	32.65	32.80	0	2,393	0.00%
2022/08/18	1	32.60	0	0.00	32.75	1	2,400	0.04%
2022/08/17	0	0.00	14	32.99	33.00	-14	2,416	-0.58%
2022/08/16	4	33.00	0	0.00	32.80	4	2,437	0.16%
2022/08/15	0	0.00	27	32.87	32.85	-27	2,450	-1.10%
2022/08/12	0	0.00	1	32.45	32.80	-1	2,472	-0.04%
2022/08/10	0	0.00	1	32.00	32.20	-1	2,506	-0.04%
2022/08/05	5	31.30	10	31.45	31.45	-5	2,564	-0.19%
2022/08/04	2	31.05	0	0.00	31.10	2	2,676	0.07%
2022/08/03	3	31.57	1	31.60	31.55	2	2,734	0.07%
2022/08/02	1.3	31.70	0	0.00	31.80	1.3	2,857	0.05%
2022/07/28	1	32.10	0	0.00	32.30	1	3,184	0.03%
2022/07/26	0	0.00	1	33.40	33.35	-1	3,887	-0.03%
2022/07/25	1	33.35	1	33.75	33.80	0	4,016	0.00%
2022/07/22	2	34.00	0	0.00	34.00	2	4,442	0.05%
2022/07/21	1	33.65	0	0.00	33.65	1	4,689	0.02%
2022/07/20	1	34.05	4	33.90	33.65	-3	5,300	-0.06%
2022/07/15	0	0.00	1	32.55	32.60	-1	7,741	-0.01%
2022/07/13	1	31.70	0	0.00	31.80	1	7,918	0.01%
2022/07/12	0	0.00	3	31.72	31.30	-3	8,170	-0.04%
2022/07/11	0	0.00	5	32.55	32.15	-5	8,587	-0.06%
2022/07/08	0	0.00	2	33.05	32.70	-2	9,235	-0.02%
2022/07/07	0	0.00	4	32.35	32.85	-4	9,251	-0.04%
2022/07/06	5	32.48	4	32.60	32.50	1	9,367	0.01%
2022/07/05	2	32.98	0	0.00	32.95	2	9,618	0.02%
2022/07/01	0	0.00	10	32.63	32.15	-10	9,716	-0.10%
2022/06/30	4	32.63	4	32.93	32.35	0	9,846	0.00%
2022/06/29	1	33.20	0	0.00	33.10	1	9,917	0.01%
2022/06/27	6	33.25	8	33.46	33.40	-2	9,899	-0.02%
2022/06/24	7	32.64	0	0.00	32.70	7	9,862	0.07%
2022/06/23	0	0.00	5	32.30	32.00	-5	9,845	-0.05%
2022/06/22	6	31.92	40	31.60	31.60	-34	9,861	-0.34%
2022/06/21	1	32.25	0	0.00	32.50	1	9,805	0.01%
2022/06/20	10	32.80	0	0.00	32.50	10	9,776	0.10%
2022/06/17	3	33.12	0	0.00	33.10	3	9,755	0.03%
2022/06/16	2	34.35	0	0.00	33.65	2	9,729	0.02%
2022/06/06	3	35.22	0	0.00	35.40	3	9,782	0.03%
2022/06/02	0	0.00	7	35.34	35.30	-7	9,816	-0.07%
2022/06/01	98	35.28	0	0.00	35.20	98	9,860	0.99%
2022/05/31	5	35.35	6	35.50	35.30	-1	9,855	-0.01%
2022/05/30	0	0.00	2.1	35.49	35.30	-2.1	9,839	-0.02%
2022/05/26	0	0.00	1	34.85	34.90	-1	9,805	-0.01%
2022/05/25	9	34.63	1	34.75	34.75	8	9,818	0.08%
2022/05/24	1	34.85	0	0.00	34.40	1	9,869	0.01%
2022/05/23	5	34.90	1	34.80	34.85	4	9,846	0.04%
2022/05/19	0	0.00	2	34.10	34.50	-2	9,847	-0.02%
2022/05/18	0	0.00	1	34.70	34.80	-1	9,829	-0.01%
2022/05/17	0.1	34.50	0	0.00	34.50	0.1	9,817	0.00%
2022/05/16	10	34.20	14	34.29	34.20	-4	9,829	-0.04%
2022/05/13	3	33.85	10	33.80	33.80	-7	9,815	-0.07%
2022/05/12	40.1	33.69	7	34.04	33.30	33.1	9,833	0.34%
2022/05/11	14	34.88	0	0.00	34.80	14	9,794	0.14%
2022/05/10	33.1	35.12	47	35.04	35.20	-13.9	9,887	-0.14%
2022/05/09	45.2	36.29	52	36.66	35.85	-6.8	9,916	-0.07%
2022/05/06	2	37.55	16	37.26	37.00	-14	9,878	-0.14%
2022/05/05	20	37.59	11	37.25	37.15	9	9,778	0.09%
2022/05/04	40.1	37.33	5	37.42	37.45	35.1	9,699	0.36%
2022/05/03	48	38.54	48.1	39.02	38.30	-0.1	9,437	0.00%
2022/04/29	27.1	38.04	8	38.28	38.00	19.1	9,039	0.21%
2022/04/28	78	38.66	36.1	38.32	37.80	41.9	8,910	0.47%
2022/04/27	28.1	37.68	12.1	37.58	37.90	16	8,463	0.19%
2022/04/26	79.3	37.95	36	39.28	37.45	43.3	8,162	0.53%
2022/04/25	105.5	42.03	80.3	41.31	39.40	25.2	7,560	0.33%	大買/
2022/04/22	0	0.00	51.5	40.32	40.45	-51.5	5,563	-0.93%
2022/04/21	12	37.18	3	37.18	36.80	9	5,109	0.18%
2022/04/20	0.4	37.25	1	37.60	37.00	-0.6	5,109	-0.01%
2022/04/19	20.1	37.56	8	37.18	37.10	12.1	5,200	0.23%
2022/04/18	6.1	37.25	1	38.00	37.05	5.1	5,156	0.10%
2022/04/15	8.2	38.70	11	38.62	37.50	-2.8	5,031	-0.06%
2022/04/14	22	39.49	33.8	38.91	39.40	-11.8	4,863	-0.24%
2022/04/12	2	37.68	3	37.82	37.30	-1	4,532	-0.02%
2022/04/11	0	0.00	47.2	37.48	37.55	-47.2	4,599	-1.03%
2022/04/08	4	36.80	6	36.38	36.75	-2	4,596	-0.04%
2022/04/07	18.1	36.30	0	0.00	36.05	18.1	5,033	0.36%
2022/04/06	0	0.00	2	37.20	37.10	-2	5,589	-0.04%
2022/04/01	26	36.77	0	0.00	36.55	26	5,463	0.48%
2022/03/31	0	0.00	6.5	36.67	36.35	-6.5	5,389	-0.12%
2022/03/30	0	0.00	1	36.75	36.60	-1	5,405	-0.02%
2022/03/28	0	0.00	3	36.53	36.60	-3	5,425	-0.06%
2022/03/25	20	37.15	10.5	37.01	36.85	9.5	5,428	0.18%
2022/03/24	2.1	37.04	7	37.00	36.95	-4.9	5,382	-0.09%
2022/03/23	0.4	36.89	2	37.10	36.75	-1.6	5,372	-0.03%
2022/03/22	0	0.00	2	36.70	36.75	-2	5,353	-0.04%
2022/03/21	1	36.45	0	0.00	36.40	1	5,329	0.02%
2022/03/18	3	36.23	0	0.00	36.30	3	5,327	0.06%
2022/03/17	0	0.00	54	36.00	36.05	-54	5,304	-1.02%
2022/03/16	5	35.70	10	35.39	35.45	-5	5,289	-0.09%
2022/03/15	10	35.60	4	35.80	35.60	6	5,281	0.11%
2022/03/14	2	36.05	5	36.44	36.05	-3	5,281	-0.06%
2022/03/11	0.5	36.45	7	36.44	36.30	-6.5	5,256	-0.12%
2022/03/10	1	36.50	0	0.00	36.75	1	5,255	0.02%
2022/03/09	2	35.65	0	0.00	35.70	2	5,241	0.04%
2022/03/08	3	35.83	0	0.00	35.60	3	5,241	0.06%
2022/03/07	5	36.11	0	0.00	35.90	5	5,209	0.10%
2022/03/04	9	36.90	0.1	37.00	36.90	8.9	5,177	0.17%
2022/03/03	0	0.00	9.1	37.33	37.30	-9.1	5,200	-0.17%
2022/03/01	0	0.00	11.5	36.90	36.90	-11.5	5,232	-0.22%
2022/02/25	2	36.40	0	0.00	36.10	2	5,241	0.04%
2022/02/24	31	36.36	5	36.70	36.25	26	5,260	0.49%
2022/02/23	1	36.95	0	0.00	37.00	1	5,234	0.02%
2022/02/22	4.1	36.96	5	37.35	36.80	-0.9	5,271	-0.02%
2022/02/21	1	37.30	5	37.60	37.50	-4	5,262	-0.08%
2022/02/18	1	37.30	3	37.18	37.30	-2	5,330	-0.04%
2022/02/16	3	37.08	0	0.00	37.20	3	5,461	0.05%
2022/02/15	2	36.85	0	0.00	36.80	2	5,516	0.04%
2022/02/14	1	36.60	0	0.00	36.80	1	5,640	0.02%
2022/02/11	2.5	37.12	5	37.20	37.05	-2.5	5,876	-0.04%
2022/02/10	10	37.68	1	37.85	37.50	9	6,285	0.14%
2022/02/09	19	36.89	1	37.05	37.10	18	6,297	0.29%
2022/02/08	2.2	36.92	0	0.00	37.05	2.2	6,833	0.03%
2022/02/07	2	37.08	0	0.00	37.35	2	6,832	0.03%
2022/01/26	2	36.40	1	36.40	36.45	1	6,797	0.01%
2022/01/25	24	36.41	0	0.00	36.40	24	6,837	0.35%
2022/01/24	1.3	36.93	0	0.00	36.85	1.3	6,849	0.02%
2022/01/21	14	37.58	0	0.00	37.35	14	6,956	0.20%
2022/01/20	3.6	37.71	0	0.00	38.10	3.6	6,971	0.05%
2022/01/19	0	0.00	11	37.82	37.70	-11	7,020	-0.16%
2022/01/18	1	38.05	0	0.00	37.90	1	7,211	0.01%
2022/01/17	7	38.44	5	38.30	38.20	2	7,184	0.03%
2022/01/14	0.1	38.30	0	0.00	38.30	0.1	7,221	0.00%
2022/01/13	2	38.80	10	39.05	39.00	-8	7,230	-0.11%
2022/01/12	21	39.91	10	39.23	39.70	11	7,212	0.15%
2022/01/11	0	0.00	1	38.80	38.80	-1	7,209	-0.01%
2022/01/10	7	39.83	1	39.65	39.35	6	7,340	0.08%
2022/01/07	3	39.58	2	39.55	39.45	1	7,249	0.01%
2022/01/05	3	40.90	3.7	40.99	40.30	-0.7	6,914	-0.01%
2022/01/04	3	40.32	15.3	40.37	40.55	-12.3	6,715	-0.18%
2022/01/03	22	40.18	2	40.15	40.30	20	6,525	0.31%
2021/12/30	67	40.09	13	40.58	40.50	54	6,279	0.86%
2021/12/29	6	39.78	58	39.46	40.55	-52	5,802	-0.90%
2021/12/28	2	37.40	11	37.35	37.35	-9	5,204	-0.17%
2021/12/24	10	37.25	10	37.25	37.15	0	5,269	0.00%
2021/12/23	0	0.00	13	37.09	37.05	-13	5,283	-0.25%
2021/12/17	0	0.00	5	36.30	36.55	-5	5,422	-0.09%
2021/12/14	1	36.20	0	0.00	36.20	1	5,657	0.02%
2021/12/09	1	36.60	1	36.60	36.60	0	6,561	0.00%
2021/12/08	0	0.00	5	36.70	36.70	-5	6,695	-0.07%
2021/12/07	2	36.30	0	0.00	36.50	2	6,850	0.03%
2021/12/06	3	36.40	0	0.00	36.70	3	6,893	0.04%
2021/12/03	10	36.50	0.1	36.50	36.45	9.9	6,912	0.14%
2021/12/02	1	36.30	0	0.00	36.15	1	6,918	0.01%
2021/12/01	10	36.10	0	0.00	36.25	10	6,911	0.14%
2021/11/30	26	36.30	4	36.26	36.05	22	6,912	0.32%
2021/11/29	8	36.01	3	36.15	36.10	5	6,886	0.07%
2021/11/26	15	36.50	2	36.55	36.50	13	6,861	0.19%
2021/11/24	1	36.95	4	37.10	36.95	-3	6,819	-0.04%
2021/11/23	2	36.90	2	36.80	36.50	0	6,805	0.00%
2021/11/22	17	36.68	0	0.00	36.70	17	6,782	0.25%
2021/11/19	1	37.00	0	0.00	36.95	1	6,748	0.01%
2021/11/18	1	37.10	0	0.00	37.15	1	6,741	0.01%
2021/11/17	12	37.10	4	37.20	37.05	8	6,718	0.12%
2021/11/16	3	37.40	0	0.00	37.20	3	6,654	0.05%
2021/11/15	12	37.63	0	0.00	37.75	12	6,598	0.18%
2021/11/12	0	0.00	6	38.19	37.90	-6	6,544	-0.09%
2021/11/11	2	38.35	0	0.00	38.00	2	6,495	0.03%
2021/11/10	26	38.94	13	38.77	38.60	13	6,392	0.20%
2021/11/09	8	38.43	21	38.75	39.30	-13	6,157	-0.21%
2021/11/08	8	37.69	15	38.02	37.65	-7	5,693	-0.12%
2021/11/05	27	38.41	36	38.73	38.25	-9	5,568	-0.16%
2021/11/04	9	36.93	3	37.07	37.10	6	4,944	0.12%
2021/11/03	0	0.00	8	36.52	36.55	-8	4,885	-0.16%
2021/11/02	13	36.57	5	36.80	36.35	8	4,893	0.16%
2021/11/01	7	36.79	0	0.00	36.60	7	4,862	0.14%
2021/10/29	19	37.19	13.2	37.34	36.80	5.8	4,802	0.12%
2021/10/28	0	0.00	2	36.65	36.80	-2	4,658	-0.04%
2021/10/27	7.3	36.72	0	0.00	36.80	7.3	4,625	0.16%
2021/10/26	18.4	37.69	14	37.64	37.30	4.4	4,573	0.10%
2021/10/25	5	36.38	10	36.50	36.65	-5	4,349	-0.11%
2021/10/22	10	36.18	5	36.10	36.20	5	4,385	0.11%
2021/10/21	8	36.90	1	37.40	36.60	7	4,386	0.16%
2021/10/20	2	37.75	0	0.00	37.50	2	4,448	0.04%
2021/10/19	4	37.85	3	38.05	37.55	1	4,496	0.02%
2021/10/18	8	37.81	5	37.91	37.55	3	4,388	0.07%
2021/10/15	0	0.00	1	36.70	36.65	-1	4,222	-0.02%
2021/10/13	1	35.55	0	0.00	35.50	1	4,267	0.02%
2021/10/12	0.1	35.80	0	0.00	35.65	0.1	4,307	0.00%
2021/10/08	1	36.40	0	0.00	36.30	1	4,480	0.02%
2021/10/07	1	36.30	0	0.00	36.30	1	4,701	0.02%
2021/10/05	11	35.60	0	0.00	35.95	11	4,993	0.22%
2021/10/04	10	35.60	0	0.00	35.60	10	5,044	0.20%
2021/10/01	9	36.71	0	0.00	36.35	9	5,064	0.18%
2021/09/30	2	37.35	5	37.70	37.65	-3	5,040	-0.06%
2021/09/29	6	37.78	0	0.00	37.40	6	5,070	0.12%
2021/09/27	0	0.00	1	39.10	39.05	-1	5,171	-0.02%
2021/09/24	3	38.83	1	38.25	38.30	2	5,240	0.04%
2021/09/23	0	0.00	2	38.25	38.25	-2	5,235	-0.04%
2021/09/22	0	0.00	3	37.95	37.90	-3	5,259	-0.06%
2021/09/17	3	38.73	37	38.94	38.65	-34	5,216	-0.65%
2021/09/16	16	39.63	11	39.58	39.80	5	5,160	0.10%
2021/09/15	7	39.46	8	39.56	38.85	-1	5,037	-0.02%
2021/09/14	37	39.32	36	39.40	39.30	1	4,911	0.02%
2021/09/13	24	37.92	47	38.77	38.85	-23	4,419	-0.52%
2021/09/10	46	37.47	0	0.00	38.10	46	4,348	1.06%
2021/09/09	1	36.35	0	0.00	36.95	1	4,228	0.02%
2021/09/01	0	0.00	0.1	37.15	37.00	-0.1	4,986	0.00%
2021/08/31	1	36.50	1	36.70	36.70	0	5,152	0.00%
2021/08/30	1	36.75	0	0.00	36.80	1	5,372	0.02%
2021/08/27	0.5	36.60	2	36.55	36.60	-1.5	5,547	-0.03%
2021/08/26	5	36.60	1	36.50	36.50	4	5,786	0.07%
2021/08/25	9	36.39	1	36.45	36.55	8	5,970	0.13%
2021/08/24	2	36.00	0	0.00	36.20	2	6,093	0.03%
2021/08/23	10	35.65	0	0.00	35.60	10	6,195	0.16%
2021/08/20	2	35.15	0	0.00	35.00	2	6,302	0.03%
2021/08/19	0	0.00	2	35.25	35.40	-2	6,407	-0.03%
2021/08/18	1	36.20	3	35.52	36.20	-2	6,524	-0.03%
2021/08/17	2	35.60	0	0.00	35.35	2	6,722	0.03%
2021/08/16	5	35.12	1	35.00	35.05	4	7,058	0.06%
2021/08/13	0	0.00	1	35.85	35.80	-1	7,418	-0.01%
2021/08/12	10	36.45	0	0.00	36.35	10	7,688	0.13%
2021/08/11	2	36.65	0	0.00	36.40	2	8,155	0.02%
2021/08/10	6	37.02	0	0.00	36.75	6	8,130	0.07%
2021/08/09	0	0.00	4	37.75	37.55	-4	8,235	-0.05%
2021/08/06	8	38.12	7	38.05	38.00	1	8,329	0.01%
2021/08/05	10.3	38.10	1	38.20	38.20	9.3	8,488	0.11%
2021/08/04	5	38.80	0	0.00	38.60	5	8,742	0.06%
2021/08/02	2	38.80	0	0.00	38.95	2	9,145	0.02%
2021/07/30	1	38.90	0	0.00	38.80	1	9,248	0.01%
2021/07/28	0	0.00	1	38.25	38.25	-1	9,677	-0.01%
2021/07/27	0	0.00	1	39.60	39.20	-1	9,954	-0.01%
2021/07/26	2	40.55	2	40.55	40.50	0	10,278	0.00%
2021/07/23	22	41.00	2	41.30	41.25	20	10,812	0.18%
2021/07/21	1	40.40	4.2	40.19	40.25	-3.2	11,639	-0.03%
2021/07/20	2	41.45	1	41.05	41.05	1	11,724	0.01%
2021/07/19	2	42.10	1	41.90	41.85	1	11,757	0.01%
2021/07/15	40	42.72	38	42.43	42.50	2	12,058	0.02%
2021/07/14	37	42.17	66.8	42.44	43.00	-29.8	12,171	-0.24%
2021/07/13	6.9	42.22	22	41.92	41.45	-15.1	12,287	-0.12%
2021/07/12	12	41.61	15	41.62	41.60	-3	12,409	-0.02%
2021/07/09	3	41.00	12	41.30	41.00	-9	12,451	-0.07%
2021/07/08	0	0.00	8	41.03	41.30	-8	12,446	-0.06%
2021/07/07	5	40.90	13	40.92	41.00	-8	12,480	-0.06%
2021/07/06	6	41.44	8	41.29	41.40	-2	12,561	-0.02%
2021/07/05	3	41.07	9	40.98	41.05	-6	12,640	-0.05%
2021/07/02	22	41.44	7	40.99	40.75	15	12,634	0.12%
2021/07/01	10	41.22	7	40.52	40.45	3	12,585	0.02%
2021/06/30	7	40.51	1	40.75	40.50	6	12,575	0.05%
2021/06/29	0	0.00	12	40.15	40.05	-12	12,571	-0.10%
2021/06/28	0	0.00	0.5	40.45	40.40	-0.5	12,561	0.00%
2021/06/25	3	40.90	0	0.00	40.50	3	12,563	0.02%
2021/06/24	17	40.60	5	40.53	40.70	12	12,537	0.10%
2021/06/23	3	39.40	5	39.73	39.65	-2	12,521	-0.02%
2021/06/22	1	38.90	0	0.00	38.90	1	12,490	0.01%
2021/06/21	4	39.09	10	39.05	38.80	-6	12,473	-0.05%
2021/06/18	2	39.90	1	39.95	40.00	1	12,412	0.01%
2021/06/17	1	40.05	0	0.00	40.10	1	12,439	0.01%
2021/06/16	1	40.00	2	40.05	39.90	-1	12,472	-0.01%
2021/06/15	6	40.79	3	40.42	40.25	3	12,401	0.02%
2021/06/11	2	40.63	21	40.51	40.50	-19	12,351	-0.15%
2021/06/10	5	41.27	5	41.30	41.05	0	12,266	0.00%
2021/06/09	20	41.83	10	41.72	41.85	10	12,136	0.08%
2021/06/08	11	41.87	4.1	41.27	41.10	7	11,819	0.06%
2021/06/07	14	41.44	9	41.26	41.70	5	11,738	0.04%
2021/06/04	27	41.43	4	41.56	41.10	23	11,522	0.20%
2021/06/03	6	41.23	8	41.11	41.85	-2	11,368	-0.02%
2021/06/02	35	41.46	100	40.69	40.40	-65	11,158	-0.58%
2021/06/01	27	40.52	35.5	40.70	41.30	-8.5	10,980	-0.08%
2021/05/31	30	40.71	32	40.57	40.50	-2	10,899	-0.02%
2021/05/28	31.5	40.08	14	40.11	40.20	17.5	10,819	0.16%
2021/05/27	51	40.42	102.2	40.26	40.00	-51.2	10,778	-0.48%	大賣/
2021/05/26	3	40.55	5	40.32	40.55	-2	10,851	-0.02%
2021/05/25	15.3	40.49	4.1	40.07	39.95	11.2	10,734	0.10%
2021/05/24	19.1	41.32	25	41.40	40.75	-5.9	10,541	-0.06%
2021/05/21	13	40.33	34	40.37	40.00	-21	10,210	-0.21%
2021/05/20	10	38.95	10	38.53	38.95	0	9,842	0.00%
2021/05/19	19	39.73	16	39.91	39.20	3	9,581	0.03%
2021/05/18	8	36.70	2	36.68	36.70	6	9,141	0.07%
2021/05/17	4	34.68	32.5	33.71	33.40	-28.5	9,164	-0.31%
2021/05/14	22	35.40	0	0.00	35.30	22	9,011	0.24%
2021/05/13	1	36.00	3	35.17	35.40	-2	8,895	-0.02%
2021/05/12	19	36.03	33	38.15	36.20	-14	8,736	-0.16%
2021/05/11	110	38.79	5	40.90	38.30	105	8,460	1.24%	大買/鉅額交易
2021/05/10	4	41.05	15	41.13	40.90	-11	8,190	-0.13%
2021/05/07	4	40.40	12	40.96	41.10	-8	8,110	-0.10%
2021/05/06	5	40.66	3	41.70	40.50	2	8,015	0.02%
2021/05/05	6	41.56	14	41.88	40.75	-8	7,891	-0.10%
2021/05/04	7	41.73	2	41.00	39.85	5	7,635	0.07%
2021/05/03	17	43.96	11	43.93	43.00	6	7,359	0.08%
2021/04/29	15	44.90	23	45.39	45.80	-8	7,030	-0.11%
2021/04/28	18	43.83	13	43.74	43.55	5	6,406	0.08%
2021/04/27	10	42.11	19.2	41.94	43.30	-9.2	5,978	-0.15%
2021/04/26	0	0.00	2	39.98	40.35	-2	5,595	-0.04%
2021/04/23	10	39.41	4	39.43	39.05	6	5,497	0.11%
2021/04/22	0	0.00	3.4	40.03	38.55	-3.4	5,533	-0.06%
2021/04/21	4	40.20	1	40.45	40.45	3	5,280	0.06%
2021/04/20	9	40.49	14	40.35	39.90	-5	5,180	-0.10%
2021/04/19	5	40.70	21	40.82	40.70	-16	4,958	-0.32%
2021/04/16	13	38.41	59.7	39.15	39.70	-46.7	4,709	-0.99%
2021/04/15	5	38.25	22	38.29	38.45	-17	4,509	-0.38%
2021/04/14	0	0.00	2	37.10	37.40	-2	4,473	-0.04%
2021/04/13	5	38.03	8	37.79	37.25	-3	4,579	-0.07%
2021/04/12	0	0.00	1	37.85	37.45	-1	4,600	-0.02%
2021/04/09	1	37.00	24	37.19	37.60	-23	4,573	-0.50%
2021/04/08	20	36.70	1	37.00	37.00	19	4,469	0.43%
2021/04/07	1	36.65	1	36.80	36.95	0	4,472	0.00%
2021/04/06	2	36.55	4	36.74	37.00	-2	4,484	-0.04%
2021/04/01	2	36.23	1	36.25	36.25	1	4,487	0.02%
2021/03/31	1	36.00	0	0.00	35.95	1	4,562	0.02%
2021/03/30	7.9	35.95	1	35.95	35.95	6.9	4,958	0.14%
2021/03/29	13	35.90	2	35.85	35.85	11	5,019	0.22%
2021/03/26	0	0.00	6	36.18	36.20	-6	5,178	-0.12%
2021/03/25	1	35.95	0	0.00	35.70	1	5,165	0.02%
2021/03/24	0	0.00	27	35.70	35.90	-27	5,159	-0.52%
2021/03/23	1	35.75	0	0.00	35.75	1	5,165	0.02%
2021/03/22	0	0.00	1	35.85	35.90	-1	5,179	-0.02%
2021/03/19	31	35.01	0	0.00	34.85	31	5,170	0.60%
2021/03/17	1	35.15	0	0.00	35.25	1	5,161	0.02%
2021/03/16	1	35.40	12	35.40	35.45	-11	5,185	-0.21%
2021/03/15	1	35.50	0	0.00	35.65	1	5,187	0.02%
2021/03/11	0	0.00	5	35.80	35.70	-5	5,334	-0.09%
2021/03/10	0	0.00	10	35.03	35.00	-10	5,422	-0.18%
2021/03/08	1	34.95	0	0.00	34.90	1	5,558	0.02%
2021/03/05	15	34.99	0	0.00	34.95	15	5,564	0.27%
2021/03/04	1	35.05	0	0.00	35.50	1	5,604	0.02%
2021/03/03	0	0.00	8	35.70	35.75	-8	5,666	-0.14%
2021/03/02	1	35.95	3	36.40	35.60	-2	5,648	-0.04%
2021/02/26	30	35.93	12	36.05	36.00	18	5,663	0.32%
2021/02/25	0	0.00	6	35.17	35.20	-6	5,563	-0.11%
2021/02/24	0	0.00	0.1	35.30	35.00	-0.1	5,580	0.00%
2021/02/22	0	0.00	9	35.15	35.20	-9	5,556	-0.16%
2021/02/19	2	35.30	0	0.00	35.20	2	5,648	0.04%
2021/02/18	0	0.00	24	34.85	34.95	-24	5,675	-0.42%
2021/02/17	2	34.00	14	34.58	34.30	-12	5,635	-0.21%
2021/02/05	2	33.70	2	34.08	33.65	0	5,607	0.00%
2021/02/04	1	33.65	1	33.80	33.60	0	5,643	0.00%
2021/02/03	26	33.72	0	0.00	33.60	26	5,717	0.45%
2021/02/02	3	34.20	1	34.25	33.90	2	5,737	0.03%
2021/02/01	1	33.10	3	34.05	34.05	-2	5,755	-0.03%
2021/01/29	2	33.35	0	0.00	33.25	2	5,739	0.03%
2021/01/28	0	0.00	10	33.75	33.95	-10	5,741	-0.17%
2021/01/26	17	34.01	1	34.00	34.20	16	5,892	0.27%
2021/01/25	8	34.48	2	34.70	34.45	6	5,882	0.10%
2021/01/22	2	33.38	0	0.00	33.70	2	5,851	0.03%
2021/01/21	4	33.44	1	33.85	33.40	3	5,847	0.05%
2021/01/20	3	33.83	1	33.75	33.60	2	5,863	0.03%
2021/01/19	19	34.74	6	34.90	34.50	13	5,788	0.22%
2021/01/18	2	34.53	2	34.55	34.90	0	5,752	0.00%
2021/01/15	5	35.20	1	35.05	35.15	4	5,701	0.07%
2021/01/14	6	36.30	7	36.29	36.25	-1	5,586	-0.02%
2021/01/13	1	36.30	0	0.00	36.30	1	5,553	0.02%
2021/01/12	11	36.44	0	0.00	36.25	11	5,518	0.20%
2021/01/11	2	37.10	2	37.20	37.25	0	5,427	0.00%
2021/01/08	5	37.89	23	37.96	37.90	-18	5,352	-0.34%
2021/01/07	19	37.82	27	37.94	38.15	-8	5,277	-0.15%
2021/01/06	1	37.40	7	37.82	37.15	-6	5,139	-0.12%
2021/01/05	6	37.12	9	37.82	37.80	-3	4,996	-0.06%
2021/01/04	4	36.93	10.6	37.03	37.20	-6.6	4,904	-0.13%
2020/12/31	6	36.66	30	36.70	36.55	-24	4,825	-0.50%
2020/12/30	2	36.48	9	37.03	37.10	-7	4,785	-0.15%
2020/12/29	19	36.72	24	36.66	36.55	-5	4,728	-0.11%
2020/12/28	9	37.18	14	37.23	37.20	-5	4,669	-0.11%
2020/12/25	1	37.95	4	37.75	37.70	-3	4,564	-0.07%
2020/12/24	5	38.24	14	38.07	38.05	-9	4,446	-0.20%
2020/12/23	2	36.50	4	36.95	36.90	-2	4,039	-0.05%
2020/12/22	19	36.68	20	36.62	36.25	-1	4,013	-0.02%
2020/12/21	5	35.95	10	36.28	36.10	-5	3,927	-0.13%
2020/12/18	1	35.70	0	0.00	35.80	1	3,972	0.03%
2020/12/17	0	0.00	27	36.10	35.90	-27	4,029	-0.67%
2020/12/16	0	0.00	12	35.63	35.75	-12	4,272	-0.28%
2020/12/15	0	0.00	3	35.77	35.35	-3	4,342	-0.07%
2020/12/14	0	0.00	10	35.68	35.65	-10	4,326	-0.23%
2020/12/11	0	0.00	1	35.80	35.40	-1	4,345	-0.02%
2020/12/09	0	0.00	2	36.00	35.75	-2	4,555	-0.04%
2020/12/08	12	35.84	3	35.80	35.70	9	4,620	0.19%
2020/12/07	26	36.22	7	36.05	36.35	19	4,609	0.41%
2020/12/04	1	35.30	14	35.91	36.10	-13	4,518	-0.29%
2020/12/03	0	0.00	8.1	35.80	35.20	-8.1	4,442	-0.18%
2020/12/02	7	34.62	0	0.00	34.65	7	4,524	0.15%
2020/12/01	2	34.45	1	34.80	34.90	1	4,547	0.02%
2020/11/30	1	35.30	5	35.24	34.80	-4	4,538	-0.09%
2020/11/27	2	35.60	2	35.40	35.60	0	4,547	0.00%
2020/11/26	1	35.45	8	35.37	35.50	-7	4,467	-0.16%
2020/11/25	2	35.40	6	35.32	35.20	-4	4,507	-0.09%
2020/11/24	23	35.31	48	35.23	35.10	-25	4,546	-0.55%
2020/11/23	18	34.85	3	34.97	34.90	15	4,552	0.33%
2020/11/20	0	0.00	16	34.66	34.70	-16	4,604	-0.35%
2020/11/19	0	0.00	0.4	34.35	34.60	-0.4	4,714	-0.01%
2020/11/18	7	34.84	4.1	34.84	34.30	2.9	5,006	0.06%
2020/11/17	0	0.00	1	34.30	34.85	-1	4,962	-0.02%
2020/11/16	0	0.00	4	34.30	34.30	-4	5,106	-0.08%
2020/11/13	1	33.90	0	0.00	34.10	1	5,212	0.02%
2020/11/12	3	33.97	0	0.00	33.80	3	5,286	0.06%
2020/11/11	0	0.00	10	34.60	34.80	-10	5,312	-0.19%
2020/11/10	9	34.40	0	0.00	34.00	9	5,374	0.17%
2020/11/09	0	0.00	5	34.46	34.20	-5	5,495	-0.09%
2020/11/06	0	0.00	2	34.40	34.20	-2	5,615	-0.04%
2020/11/05	5	34.37	1	34.50	34.45	4	5,810	0.07%
2020/11/04	9	34.77	19	34.46	34.45	-10	6,054	-0.17%
2020/11/03	0	0.00	2	33.75	33.85	-2	6,283	-0.03%
2020/11/02	1	33.50	3	33.45	33.40	-2	7,248	-0.03%
2020/10/30	1	33.40	3	33.55	33.65	-2	8,060	-0.02%
2020/10/29	6	33.19	3	33.45	33.50	3	8,135	0.04%
2020/10/28	2	33.25	1	34.05	33.00	1	8,225	0.01%
2020/10/27	0	0.00	7	33.55	33.65	-7	8,195	-0.09%
2020/10/26	2	33.63	11	33.63	33.45	-9	8,214	-0.11%
2020/10/23	0	0.00	1	33.30	33.45	-1	8,255	-0.01%
2020/10/20	0	0.00	10	32.75	32.90	-10	8,485	-0.12%
2020/10/16	5	33.00	0	0.00	32.60	5	8,930	0.06%
2020/10/14	0	0.00	3	33.45	33.20	-3	9,004	-0.03%
2020/10/13	1	33.25	23	33.05	33.00	-22	9,099	-0.24%
2020/10/08	0	0.00	35	33.36	33.50	-35	9,174	-0.38%
2020/09/30	7	32.59	0	0.00	32.75	7	9,826	0.07%
2020/09/29	0	0.00	1	32.80	32.60	-1	10,027	-0.01%
2020/09/28	0	0.00	1	33.00	33.10	-1	10,233	-0.01%
2020/09/25	9	32.37	12	32.45	31.95	-3	10,520	-0.03%
2020/09/24	37	32.84	4	32.80	32.75	33	10,544	0.31%
2020/09/23	25	34.15	1	34.10	34.00	24	10,559	0.23%
2020/09/22	22	34.22	14	35.10	34.70	8	10,504	0.08%
2020/09/21	12	34.78	5	36.03	34.65	7	10,457	0.07%
2020/09/18	3	35.13	0	0.00	35.20	3	10,212	0.03%
2020/09/17	5	34.95	1	34.55	34.55	4	10,150	0.04%
2020/09/16	2	34.83	0.4	34.75	34.70	1.7	10,130	0.02%
2020/09/15	33	35.16	3	35.20	35.10	30	10,227	0.29%
2020/09/14	0	0.00	9.4	34.99	35.05	-9.4	10,127	-0.09%
2020/09/11	6	33.71	0	0.00	33.65	6	10,028	0.06%
2020/09/10	3	34.70	3	34.63	34.50	0	9,978	0.00%
2020/09/09	0	0.00	31	34.90	35.20	-31	9,999	-0.31%
2020/09/08	5	35.15	6	34.85	34.95	-1	10,175	-0.01%
2020/09/07	7	35.29	44	35.11	34.80	-37	10,151	-0.36%
2020/09/04	5	33.82	3.2	34.02	34.25	1.8	10,013	0.02%
2020/09/03	31	34.45	1	34.55	34.30	30	10,167	0.30%
2020/09/02	12	34.71	10	34.77	34.60	2	10,198	0.02%
2020/09/01	3	34.27	20	34.30	34.20	-17	10,228	-0.17%
2020/08/31	8	34.81	23	34.89	34.55	-15	10,285	-0.15%
2020/08/28	8	34.50	4	34.59	34.45	4	10,267	0.04%
2020/08/27	6	34.65	2	34.80	34.00	4	10,318	0.04%
2020/08/26	1	34.65	10	35.26	34.80	-9	10,375	-0.09%
2020/08/25	53	34.83	18	34.89	35.00	35	10,454	0.33%
2020/08/24	15	34.72	31	35.11	35.30	-16	10,474	-0.15%
2020/08/21	12	32.51	8	33.10	33.35	4	10,458	0.04%
2020/08/20	29	32.71	35	32.19	32.20	-6	10,576	-0.06%
2020/08/19	24	34.90	2	34.60	34.55	22	10,733	0.20%
2020/08/18	4	34.59	9	34.52	34.40	-5	10,694	-0.05%
2020/08/17	6	33.97	114	34.20	34.40	-108	10,644	-1.01%	大賣/鉅額交易
2020/08/14	26	34.25	18.1	33.91	34.00	7.9	10,641	0.07%
2020/08/13	23	34.15	13	34.40	34.00	10	10,562	0.09%
2020/08/12	8.5	35.14	59	35.28	35.35	-50.5	10,546	-0.48%
2020/08/11	17	35.34	7	35.26	35.05	10	10,608	0.09%
2020/08/10	23	36.94	19	37.07	36.55	4	10,481	0.04%
2020/08/07	30	37.99	92	38.17	38.30	-62	10,292	-0.60%
2020/08/06	306	39.37	36.2	39.21	38.00	269.8	9,931	2.72%	大買/鉅額交易
2020/08/05	131	37.57	40.4	38.01	38.10	90.6	8,984	1.01%	大買/
2020/08/04	0	0.00	34	34.65	34.65	-34	8,244	-0.41%
2020/08/03	6	31.73	11	31.99	31.50	-5	8,240	-0.06%
2020/07/31	0	0.00	1	31.25	30.95	-1	8,168	-0.01%
2020/07/30	1	31.20	0	0.00	31.15	1	8,366	0.01%
2020/07/29	6	30.83	0	0.00	31.00	6	8,506	0.07%
2020/07/28	20	30.40	8	30.45	30.05	12	8,444	0.14%
2020/07/27	2	32.13	3.2	31.06	31.00	-1.2	8,360	-0.01%
2020/07/24	2	32.23	27	31.84	31.85	-25	8,278	-0.30%
2020/07/23	20	32.25	12	32.55	32.55	8	8,217	0.10%
2020/07/22	38.9	31.47	6	31.39	31.35	32.9	8,010	0.41%
2020/07/21	2	30.20	1	30.00	30.25	1	7,820	0.01%
2020/07/20	1	29.80	0	0.00	29.90	1	7,779	0.01%
2020/07/17	11	29.25	0	0.00	29.15	11	7,741	0.14%
2020/07/16	0	0.00	2	31.00	30.80	-2	7,601	-0.03%
2020/07/15	5	31.70	3	31.32	30.85	2	7,554	0.03%
2020/07/14	1	32.25	13	32.00	31.55	-12	7,468	-0.16%
2020/07/13	21	32.83	3	32.53	32.30	18	7,387	0.24%
2020/07/10	0	0.00	2	33.13	32.15	-2	7,204	-0.03%
2020/07/09	20	33.33	1	33.85	33.85	19	7,004	0.27%
2020/07/08	16	34.33	9	34.11	34.30	7	6,774	0.10%
2020/07/07	0	0.00	8.2	33.81	33.65	-8.2	6,565	-0.12%
2020/07/06	9	34.16	18	34.46	34.85	-9	6,345	-0.14%
2020/07/03	4	32.59	6	32.41	32.75	-2	6,027	-0.03%
2020/07/02	9	32.16	6	32.44	32.50	3	5,921	0.05%
2020/07/01	10	31.43	0	0.00	31.35	10	5,773	0.17%
2020/06/30	2	30.80	0	0.00	31.25	2	5,716	0.03%
2020/06/29	0	0.00	5	30.65	30.80	-5	5,680	-0.09%
2020/06/24	0	0.00	1	30.95	31.10	-1	5,641	-0.02%
2020/06/23	6	31.30	10	31.65	31.30	-4	5,592	-0.07%
2020/06/22	1	31.50	10	31.50	31.65	-9	5,549	-0.16%
2020/06/18	1	31.50	0	0.00	31.25	1	5,295	0.02%
2020/06/16	21	31.57	1	31.45	30.90	20	5,237	0.38%
2020/06/15	5	32.57	61	31.86	31.40	-56	5,175	-1.08%
2020/06/12	60	30.63	6	30.10	30.70	54	4,947	1.09%
2020/06/11	1	31.25	0	0.00	30.50	1	4,873	0.02%
2020/06/10	6	30.78	7	30.60	30.30	-1	4,793	-0.02%
2020/06/08	10	31.71	20	31.54	31.95	-10	4,549	-0.22%
2020/06/05	9	32.24	4	32.20	32.20	5	4,437	0.11%
2020/06/04	9	32.64	2	32.65	32.70	7	4,350	0.16%
2020/06/03	11	32.90	0.6	32.80	32.95	10.4	4,300	0.24%
2020/06/02	1	33.15	0.5	33.10	33.30	0.5	4,118	0.01%
2020/06/01	14	33.15	8	33.28	33.50	6	3,946	0.15%
2020/05/28	5	33.50	43	33.60	33.00	-38	3,624	-1.05%
2020/05/27	8	32.56	0	0.00	32.85	8	3,331	0.24%
2020/05/26	8	32.86	9.3	32.89	33.45	-1.3	3,141	-0.04%
2020/05/25	0	0.00	14	30.93	31.20	-14	2,762	-0.51%
2020/05/22	5	30.40	13	30.39	30.20	-8	2,684	-0.30%
2020/05/21	0.4	30.75	1	31.00	30.80	-0.6	2,639	-0.02%
2020/05/20	3.3	30.65	6	30.61	30.70	-2.7	2,565	-0.11%
2020/05/19	3	31.02	24	31.26	31.35	-21	2,501	-0.84%
2020/05/18	0	0.00	18.1	30.28	30.70	-18.1	2,357	-0.77%
2020/05/15	2	29.33	43	29.42	29.30	-41	2,135	-1.92%
2020/05/14	7	28.97	5.1	29.35	29.20	1.9	2,043	0.09%
2020/05/13	30	28.71	0	0.00	28.95	30	1,951	1.54%
2020/05/12	15	28.70	10	28.65	28.40	5	1,904	0.26%
2020/05/11	18	29.00	0.3	28.95	29.15	17.7	1,838	0.96%
2020/05/08	0	0.00	15.1	29.09	28.70	-15.1	1,723	-0.88%
2020/05/07	5	28.35	5	28.25	28.50	0	1,630	0.00%
2020/05/06	29	29.21	38	29.66	28.45	-9	1,575	-0.57%
2020/05/05	2	28.03	38.4	28.35	28.90	-36.4	1,346	-2.70%
2020/04/30	4	26.78	12	26.87	26.75	-8	1,178	-0.68%
2020/04/29	10	27.13	4	27.09	27.15	6	1,173	0.51%
2020/04/28	0	0.00	5	27.70	27.20	-5	1,178	-0.42%
2020/04/24	10	26.66	1	26.60	26.40	9	1,156	0.78%
2020/04/20	0.5	24.85	0	0.00	24.90	0.5	1,212	0.04%
2020/04/16	7	24.90	0	0.00	24.65	7	1,205	0.58%
2020/04/09	5	23.90	0	0.00	23.80	5	1,186	0.42%
2020/03/19	1	21.50	5	21.50	20.50	-4	1,159	-0.34%
2020/03/05	4	26.25	0	0.00	26.25	4	989	0.40%
2020/03/03	0	0.00	4	26.55	26.50	-4	1,001	-0.40%
2020/02/26	0	0.00	300	26.75	27.05	-300	997	-30.08%	大賣/鉅額交易
2020/02/25	0	0.00	20	26.70	26.75	-20	991	-2.02%
2020/02/20	0	0.00	1	26.75	26.80	-1	952	-0.10%
2020/02/19	1	26.70	0	0.00	26.70	1	948	0.11%
2020/02/17	0	0.00	8	26.70	26.65	-8	938	-0.85%
2020/02/12	4	27.00	0	0.00	27.00	4	922	0.43%
2020/02/07	2	26.95	0	0.00	27.00	2	901	0.22%
2020/02/05	0	0.00	0	27.00	27.05	0	888	0.00%
2020/01/31	1	27.10	0	0.00	26.95	1	851	0.12%
2020/01/30	3	27.17	0	0.00	26.85	3	834	0.36%
2020/01/20	0	0.00	1	28.70	28.30	-1	785	-0.13%
2020/01/17	1	28.70	2	28.48	28.55	-1	770	-0.13%
2020/01/16	10	28.17	9	27.89	28.40	1	740	0.14%
2020/01/15	0	0.00	1	27.60	27.45	-1	702	-0.14%
2020/01/14	0	0.00	1	27.45	27.45	-1	682	-0.15%
2020/01/13	0	0.00	1	27.00	26.95	-1	657	-0.15%
2020/01/10	2	26.80	0	0.00	26.80	2	688	0.29%
2020/01/09	0	0.00	2	26.80	26.80	-2	688	-0.29%
2020/01/08	0	0.00	11	26.80	26.90	-11	698	-1.57%
2020/01/07	10	26.70	0	0.00	26.75	10	690	1.45%
2019/12/20	0	0.00	1	26.40	25.85	-1	662	-0.15%
2019/12/16	2	26.25	0	0.00	26.15	2	633	0.32%
2019/12/06	0.7	26.05	0	0.00	26.05	0.7	636	0.10%
2019/12/05	0	0.00	2.3	26.19	26.20	-2.3	636	-0.37%
2019/12/03	5	26.00	0	0.00	26.05	5	649	0.77%
2019/11/29	8	26.31	0	0.00	26.30	8	645	1.24%
2019/11/27	3	26.80	1	26.85	26.85	2	640	0.31%
2019/11/22	0	0.00	1	26.20	26.25	-1	613	-0.16%
2019/11/18	2	25.80	0	0.00	25.80	2	606	0.33%
2019/11/15	2	25.85	0	0.00	25.80	2	605	0.33%
2019/11/12	5	26.00	0	0.00	26.00	5	617	0.81%
2019/11/11	10	26.00	2	26.00	26.00	8	625	1.28%
2019/11/04	0	0.00	3	25.85	25.90	-3	608	-0.49%
2019/11/01	0	0.00	2	25.80	25.85	-2	606	-0.33%
2019/10/31	5	26.05	0	0.00	25.90	5	605	0.83%
2019/10/30	0	0.00	0.1	25.65	25.65	-0.1	591	-0.01%
2019/10/09	0	0.00	2	25.50	25.35	-2	574	-0.35%
2019/10/01	0	0.00	21	25.60	25.55	-21	620	-3.39%
2019/09/26	0	0.00	2	25.55	25.50	-2	611	-0.33%
2019/09/25	2	25.50	0	0.00	25.45	2	610	0.33%
2019/09/19	0	0.00	0.3	25.25	25.30	-0.3	620	-0.05%
2019/09/18	0	0.00	2	25.20	25.25	-2	625	-0.32%
2019/09/17	1	25.15	0	0.00	25.10	1	626	0.16%
2019/09/16	0.7	25.20	0	0.00	25.20	0.7	644	0.10%
2019/09/10	0	0.00	2	25.00	25.05	-2	649	-0.31%
2019/09/02	4	24.85	0	0.00	25.00	4	642	0.62%
2019/08/30	14	24.60	0	0.00	24.70	14	637	2.20%
2019/08/28	0	0.00	18	24.65	24.75	-18	642	-2.80%
2019/08/27	18	24.95	0	0.00	24.80	18	642	2.80%
2019/08/22	2	25.00	0	0.00	25.20	2	652	0.31%
2019/08/20	2.5	25.00	0	0.00	25.00	2.5	677	0.37%
2019/08/02	0	0.00	3	25.85	26.10	-3	691	-0.43%
2019/07/29	0	0.00	20	26.65	26.65	-20	737	-2.71%
2019/07/24	0	0.00	2	26.30	26.35	-2	754	-0.26%
2019/07/11	10	26.90	0	0.00	26.85	10	666	1.50%
2019/07/09	1	26.75	4	26.70	26.70	-3	655	-0.46%
2019/06/26	1	26.95	0	0.00	27.05	1	691	0.14%
2019/06/04	0	0.00	1	26.95	27.00	-1	672	-0.15%
2019/05/29	0	0.00	1	26.50	26.55	-1	645	-0.15%
2019/05/28	0	0.00	2	26.50	26.30	-2	639	-0.31%
2019/05/21	0	0.00	20	25.80	26.10	-20	612	-3.27%
2019/05/09	1	26.05	0	0.00	26.25	1	583	0.17%
2019/05/08	1	25.90	0	0.00	26.20	1	578	0.17%
2019/05/06	0	0.00	1	26.00	26.10	-1	558	-0.18%
2019/04/23	1	25.20	0	0.00	25.20	1	523	0.19%
2019/04/19	0	0.00	0.1	25.00	25.10	-0.1	520	-0.02%
2019/04/15	0	0.00	3	25.45	25.45	-3	516	-0.58%
2019/03/29	0.5	24.55	0	0.00	24.50	0.5	433	0.11%
2019/03/27	0.6	25.00	0	0.00	25.05	0.6	417	0.14%
2019/03/26	1	24.95	0	0.00	25.15	1	418	0.24%
2019/03/14	10	25.60	0	0.00	25.20	10	407	2.45%
2019/03/13	10	25.90	0	0.00	25.85	10	404	2.48%
2019/03/07	0.2	25.60	0	0.00	25.55	0.2	417	0.06%
2019/02/21	0	0.00	5.1	25.60	25.45	-5.1	413	-1.22%
2019/02/20	0	0.00	13	25.20	25.40	-13	411	-3.16%
2019/02/11	1	24.95	0	0.00	24.70	1	410	0.24%
2019/01/29	10	24.85	0	0.00	25.00	10	419	2.39%
2019/01/22	1	24.80	0	0.00	24.85	1	419	0.24%
2019/01/18	0.6	24.50	0	0.00	24.50	0.6	429	0.14%
2019/01/17	0	0.00	1	24.30	24.30	-1	433	-0.23%
2019/01/08	1	23.80	0	0.00	23.85	1	520	0.19%
2019/01/04	0	0.00	1	23.60	23.55	-1	539	-0.19%
2018/12/28	1	23.35	0	0.00	23.45	1	580	0.17%
2018/12/21	39	23.70	0	0.00	23.65	39	598	6.52%
2018/12/20	88	23.75	0	0.00	23.75	88	599	14.69%
2018/12/19	4	23.85	0	0.00	23.95	4	601	0.66%
2018/12/14	0	0.00	1	24.10	24.05	-1	593	-0.17%
2018/12/13	13	23.65	0	0.00	23.80	13	591	2.20%
2018/12/12	50	23.65	0	0.00	23.70	50	592	8.43%
2018/12/11	50	23.65	0.1	24.00	23.70	49.9	591	8.43%
2018/12/10	50	23.65	0	0.00	23.65	50	591	8.45%
2018/12/06	1	23.70	0	0.00	23.70	1	595	0.17%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/11/28	5	23.50	0	0.00	23.85	5	593	0.84%
2018/11/27	1	23.50	0	0.00	23.60	1	599	0.17%
2018/11/16	1	23.75	0	0.00	23.90	1	603	0.17%
2018/11/15	1	23.50	0	0.00	23.45	1	598	0.17%
2018/11/14	3	23.50	0	0.00	23.55	3	600	0.50%
2018/10/25	0	0.00	1	23.40	23.30	-1	617	-0.16%
2018/10/24	10	23.70	0	0.00	23.80	10	629	1.59%
2018/10/23	15	24.07	0	0.00	24.05	15	628	2.39%
2018/10/19	2	24.00	0	0.00	24.80	2	639	0.31%
2018/10/18	7	24.61	0	0.00	24.55	7	634	1.10%
2018/10/16	1	24.75	0	0.00	24.95	1	652	0.15%
2018/10/15	10	25.00	0	0.00	24.90	10	690	1.45%
2018/10/12	0	0.00	1	25.10	25.15	-1	694	-0.14%
2018/10/11	8	25.40	0	0.00	25.20	8	732	1.09%
2018/10/08	2	26.05	0	0.00	26.00	2	740	0.27%
2018/10/05	4	26.18	0	0.00	26.15	4	752	0.53%
2018/10/04	2	26.45	0	0.00	26.45	2	755	0.26%
2018/10/03	1	26.55	0	0.00	26.70	1	795	0.13%
2018/09/26	0	0.00	2	26.65	26.75	-2	833	-0.24%
2018/09/11	1	26.35	0	0.00	26.40	1	923	0.11%
2018/09/10	2	26.40	1	26.25	26.30	1	928	0.11%
2018/09/04	0	0.00	3.2	26.97	26.95	-3.2	944	-0.34%
2018/08/29	4	27.45	0	0.00	27.30	4	969	0.41%
2018/08/24	1	27.00	0	0.00	27.00	1	965	0.10%
2018/08/13	1	27.00	0	0.00	26.85	1	1,041	0.10%
2018/08/07	2	27.10	0	0.00	27.15	2	1,062	0.19%
2018/08/06	2	27.45	0	0.00	27.30	2	1,065	0.19%
2018/08/01	1	27.25	0	0.00	27.40	1	1,061	0.09%
2018/07/27	1.2	26.68	0	0.00	26.60	1.2	1,035	0.12%
2018/07/26	4	26.50	1	26.45	26.65	3	1,037	0.29%
2018/07/19	0	0.00	1	27.60	27.50	-1	944	-0.11%
2018/07/18	1	27.40	0	0.00	27.65	1	939	0.11%
2018/07/17	15	26.98	0	0.00	27.00	15	899	1.67%
2018/07/16	6	26.96	0	0.00	27.00	6	886	0.68%
2018/07/11	15	26.95	0	0.00	27.00	15	876	1.71%
2018/07/09	2	26.95	0	0.00	27.00	2	831	0.24%
2018/07/06	13	27.00	0	0.00	26.95	13	826	1.57%
2018/07/05	2	27.40	0	0.00	27.20	2	814	0.25%
2018/07/03	1	27.25	2	27.25	27.30	-1	807	-0.12%
2018/06/21	1	27.30	6	27.35	27.40	-5	772	-0.65%
2018/06/20	19	27.39	0	0.00	27.35	19	776	2.45%
2018/06/19	1	27.70	0	0.00	27.50	1	743	0.13%
2018/06/15	1	27.70	0	0.00	27.70	1	736	0.14%
2018/06/14	4	28.00	0	0.00	27.90	4	712	0.56%
2018/06/11	2	28.35	0	0.00	28.35	2	704	0.28%
2018/06/08	1	28.35	0	0.00	28.40	1	685	0.15%
2018/06/05	1	28.75	0	0.00	28.85	1	665	0.15%
2018/06/01	2	28.75	0	0.00	28.65	2	662	0.30%
2018/05/31	2	28.45	1	28.65	29.40	1	654	0.15%
2018/05/29	1	28.00	0	0.00	28.10	1	616	0.16%
2018/05/25	1	28.40	0	0.00	28.30	1	617	0.16%
2018/05/22	0	0.00	1	28.20	28.10	-1	586	-0.17%
2018/05/21	0	0.00	3	27.85	27.85	-3	586	-0.51%
2018/05/11	7	27.60	0	0.00	27.65	7	574	1.22%
2018/05/09	1	27.25	0	0.00	27.30	1	555	0.18%
2018/05/07	1	27.20	0	0.00	27.20	1	550	0.18%
2018/05/04	1	27.20	0	0.00	27.20	1	547	0.18%
2018/05/03	1	27.65	0	0.00	27.45	1	542	0.18%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/26	0	0.00	5	27.65	27.55	-5	522	-0.96%
2018/04/25	1	27.75	0	0.00	27.80	1	515	0.19%
2018/04/24	1	28.00	0	0.00	28.00	1	513	0.19%
2018/04/23	2	28.43	0	0.00	28.45	2	512	0.39%
2018/04/20	327	28.70	0	0.00	28.70	327	506	64.62%	大買/鉅額交易
2018/04/17	5	28.75	6.2	28.81	28.95	-1.2	477	-0.25%
2018/04/16	3	29.15	0	0.00	29.05	3	465	0.64%
2018/04/09	1	29.40	0	0.00	29.50	1	477	0.21%
2018/04/03	1	29.65	0	0.00	29.55	1	475	0.21%
2018/03/29	4	29.29	0	0.00	29.30	4	472	0.85%
2018/03/28	1	29.50	0	0.00	29.55	1	463	0.22%
2018/03/27	3	29.90	0.3	29.90	29.80	2.7	455	0.59%
2018/03/23	4	30.01	0	0.00	30.20	4	444	0.90%
2018/03/22	10	30.35	3	30.30	30.35	7	433	1.61%
2018/03/21	0	0.00	5	30.20	30.30	-5	435	-1.15%
2018/03/20	0	0.00	2	30.15	30.15	-2	439	-0.45%
2018/03/15	5	30.20	0	0.00	30.20	5	437	1.14%
2018/03/14	2	30.08	0	0.00	30.35	2	436	0.46%
2018/03/09	0	0.00	0.4	30.25	30.25	-0.4	426	-0.10%
2018/03/02	1	30.40	0	0.00	30.45	1	450	0.22%
2018/02/27	1	30.45	0	0.00	31.10	1	454	0.22%
2018/02/22	1	30.15	0	0.00	30.45	1	472	0.21%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/09	5	29.62	0	0.00	29.75	5	474	1.05%
2018/02/06	1	30.00	0	0.00	30.00	1	458	0.22%
2018/02/05	1	30.70	0	0.00	30.80	1	439	0.23%
2018/01/31	1	31.00	0	0.00	30.90	1	435	0.23%
2018/01/23	1	31.30	0	0.00	31.35	1	432	0.23%
2018/01/11	0	0.00	0.2	31.10	31.15	-0.2	404	-0.06%
2018/01/10	0	0.00	2.1	31.15	31.25	-2.1	401	-0.51%
2018/01/08	0	0.00	1	31.15	31.15	-1	395	-0.25%
2018/01/05	0	0.00	1	31.10	31.10	-1	390	-0.26%