長興 (1717)-臺銀-金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
31.00
漲跌
▼0.30
漲幅
-0.96%
成交量
1,423張
產業
上市化學類股
558人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長興 (1717)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/06/17	0	0.00	5	30.65	30.55	-5	2,252	-0.22%
2024/06/14	0	0.00	2	30.55	30.60	-2	2,254	-0.09%
2024/06/13	2.3	30.75	0	0.00	30.60	2.3	2,249	0.10%
2024/06/11	1.2	30.83	0	0.00	30.85	1.2	2,279	0.05%
2024/06/07	1	31.00	0	0.00	31.20	1	2,309	0.04%
2024/06/06	0	0.00	1	30.70	30.75	-1	2,302	-0.04%
2024/06/03	1	31.35	0	0.00	31.30	1	2,732	0.04%
2024/05/31	0	0.00	10	30.75	31.10	-10	2,706	-0.37%
2024/05/29	2	30.95	0	0.00	30.90	2	2,707	0.07%
2024/05/28	0	0.00	10	31.05	31.30	-10	2,731	-0.37%
2024/05/27	10	31.25	0	0.00	31.00	10	2,761	0.36%
2024/05/23	4.2	30.87	0	0.00	30.80	4.2	3,234	0.13%
2024/05/22	1	31.45	0	0.00	31.45	1	3,476	0.03%
2024/05/21	0.1	31.40	0	0.00	31.25	0.1	3,495	0.00%
2024/05/20	0	0.00	5	31.94	31.70	-5	3,686	-0.14%
2024/05/17	1	32.30	0	0.00	31.60	1	3,753	0.03%
2024/05/16	0	0.00	1	31.65	31.60	-1	3,708	-0.03%
2024/05/15	0	0.00	7.7	31.20	31.05	-7.7	3,692	-0.21%
2024/05/14	0	0.00	2	31.40	31.20	-2	3,694	-0.05%
2024/05/07	1.5	31.68	0	0.00	31.70	1.5	3,673	0.04%
2024/05/06	0	0.00	1	31.75	31.90	-1	3,667	-0.03%
2024/04/29	1	31.30	0	0.00	31.50	1	3,600	0.03%
2024/04/24	1	31.50	0	0.00	31.25	1	3,556	0.03%
2024/04/23	2	31.05	1	31.30	31.35	1	3,559	0.03%
2024/04/22	0	0.00	1	31.15	31.00	-1	3,580	-0.03%
2024/04/17	0	0.00	1	31.30	31.30	-1	3,506	-0.03%
2024/04/15	0	0.00	0.1	32.10	32.25	-0.1	3,465	0.00%
2024/04/12	0.1	32.00	3	32.00	32.10	-3	3,434	-0.09%
2024/04/11	1	32.20	0	0.00	32.20	1	3,412	0.03%
2024/04/10	8	32.76	2	33.10	32.75	6	3,393	0.18%
2024/04/08	1	31.85	0.1	31.90	31.90	0.9	3,232	0.03%
2024/04/02	3	33.10	14	32.18	32.70	-11	3,199	-0.34%
2024/04/01	0	0.00	1	31.70	31.85	-1	2,977	-0.03%
2024/03/29	1	31.30	0	0.00	31.35	1	2,970	0.03%
2024/03/27	1	31.60	2	31.58	31.60	-1	2,973	-0.03%
2024/03/25	2	31.70	0	0.00	31.75	2	2,936	0.07%
2024/03/22	0.1	30.85	1	30.85	31.05	-0.9	2,830	-0.03%
2024/03/20	0.1	30.85	0	0.00	30.75	0.1	2,859	0.00%
2024/03/19	0.2	31.00	0	0.00	31.00	0.2	2,855	0.01%
2024/03/15	1	30.65	0	0.00	31.00	1	2,845	0.04%
2024/03/13	1	31.50	0	0.00	31.30	1	2,804	0.04%
2024/03/08	1	32.50	2	32.90	32.60	-1	2,725	-0.04%
2024/03/07	11	33.54	24.5	33.11	33.05	-13.5	2,615	-0.52%
2024/03/06	0	0.00	0.7	32.40	32.50	-0.7	2,320	-0.03%
2024/03/04	0	0.00	4.1	32.02	31.95	-4.1	2,271	-0.18%
2024/03/01	0.5	31.90	7	31.91	31.95	-6.5	2,245	-0.29%
2024/02/29	1	31.90	0	0.00	32.15	1	2,247	0.04%
2024/02/27	4	31.83	0	0.00	32.00	4	2,208	0.18%
2024/02/26	15.1	32.92	8	32.94	32.55	7.1	2,096	0.34%
2024/02/23	6	32.06	11	31.72	31.75	-5	1,742	-0.29%
2024/02/22	1	30.45	0	0.00	30.30	1	1,500	0.07%
2024/02/21	0	0.00	3.8	31.02	30.60	-3.8	1,477	-0.26%
2024/02/20	2	30.20	0	0.00	30.10	2	1,288	0.16%
2024/02/15	0	0.00	1	28.90	28.95	-1	1,277	-0.08%
2024/02/02	0	0.00	2	28.80	28.80	-2	1,253	-0.16%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/31	0	0.00	1	28.55	28.70	-1	1,256	-0.08%
2024/01/30	1	28.65	3	28.55	28.60	-2	1,259	-0.16%
2024/01/29	0	0.00	6	28.77	28.75	-6	1,267	-0.47%
2024/01/26	0	0.00	1	28.65	28.55	-1	1,269	-0.08%
2024/01/25	0	0.00	1	28.45	28.40	-1	1,263	-0.08%
2024/01/24	0	0.00	1	28.30	28.25	-1	1,260	-0.08%
2024/01/23	0	0.00	0.7	28.05	28.10	-0.7	1,268	-0.05%
2024/01/19	3	27.68	2	27.88	27.85	1	1,271	0.08%
2024/01/18	0.6	27.84	3	27.92	27.95	-2.4	1,276	-0.19%
2024/01/17	1	27.55	0	0.00	27.50	1	1,269	0.08%
2024/01/16	3	27.97	0	0.00	27.95	3	1,233	0.24%
2024/01/15	1	28.35	0	0.00	28.25	1	1,205	0.08%
2024/01/12	3	28.30	0	0.00	28.35	3	1,224	0.24%
2024/01/11	1	28.30	0	0.00	28.30	1	1,240	0.08%
2024/01/08	5	29.00	0	0.00	28.90	5	1,313	0.38%
2024/01/05	3	28.90	0	0.00	28.90	3	1,319	0.23%
2024/01/04	1	29.05	0	0.00	28.95	1	1,326	0.08%
2024/01/03	7	28.96	8	29.11	29.15	-1	1,345	-0.07%
2024/01/02	3	29.00	1	29.15	29.15	2	1,333	0.15%
2023/12/28	1	29.00	1	29.10	29.30	0	1,343	0.00%
2023/12/27	0	0.00	1	29.00	28.95	-1	1,331	-0.08%
2023/12/26	0	0.00	3	28.77	28.85	-3	1,318	-0.23%
2023/12/22	2	28.80	0	0.00	28.50	2	1,311	0.15%
2023/12/21	2	28.83	5	28.97	28.90	-3	1,303	-0.23%
2023/12/19	1	28.80	2	28.75	28.85	-1	1,375	-0.07%
2023/12/18	2.5	29.06	0	0.00	29.00	2.5	1,436	0.17%
2023/12/15	1	29.20	0	0.00	29.00	1	1,455	0.07%
2023/12/14	0	0.00	1	29.25	29.20	-1	1,431	-0.07%
2023/12/13	3	28.92	1	28.90	28.85	2	1,434	0.14%
2023/12/12	1	28.90	1	28.95	28.90	0	1,453	0.00%
2023/12/11	1	29.15	0	0.00	28.95	1	1,458	0.07%
2023/12/08	1	29.30	0	0.00	29.20	1	1,462	0.07%
2023/12/07	12	29.51	2	29.60	29.20	10	1,464	0.68%
2023/12/06	2	29.60	4	29.66	29.65	-2	1,469	-0.14%
2023/12/05	1	29.50	4	29.65	29.40	-3	1,478	-0.20%
2023/12/04	4	29.69	0	0.00	29.65	4	1,488	0.27%
2023/12/01	5	29.67	1	29.85	29.60	4	1,497	0.27%
2023/11/30	3	29.68	1	29.60	29.60	2	1,496	0.13%
2023/11/29	5	29.88	2	29.88	29.85	3	1,477	0.20%
2023/11/27	2	30.10	2	30.38	30.00	0	1,464	0.00%
2023/11/24	1	29.95	2	29.80	30.00	-1	1,435	-0.07%
2023/11/22	0	0.00	2	29.60	29.90	-2	1,407	-0.14%
2023/11/20	1	29.70	0	0.00	29.80	1	1,380	0.07%
2023/11/17	2	29.80	0	0.00	29.60	2	1,373	0.15%
2023/11/16	0	0.00	13	29.75	29.75	-13	1,360	-0.96%
2023/11/15	0	0.00	1.3	29.53	29.45	-1.3	1,335	-0.10%
2023/11/14	1	28.95	15	28.92	29.05	-14	1,298	-1.08%
2023/11/13	0.1	28.15	1	28.05	28.15	-0.9	1,268	-0.07%
2023/11/09	2	28.48	2	28.58	28.50	0	1,336	0.00%
2023/11/08	0	0.00	3	28.72	28.65	-3	1,368	-0.22%
2023/11/07	3	28.45	5	28.61	28.65	-2	1,375	-0.15%
2023/11/06	2	28.50	1	28.55	28.50	1	1,386	0.07%
2023/11/03	2	28.30	0	0.00	28.30	2	1,381	0.14%
2023/11/02	10	28.35	0	0.00	28.20	10	1,390	0.72%
2023/10/31	1	28.05	0	0.00	27.80	1	1,417	0.07%
2023/10/27	0	0.00	3	28.45	28.40	-3	1,447	-0.21%
2023/10/26	0	0.00	2	28.08	27.95	-2	1,463	-0.14%
2023/10/19	3	27.93	0	0.00	28.00	3	1,469	0.20%
2023/10/17	0	0.00	18	28.55	28.50	-18	1,385	-1.30%
2023/10/16	1	28.55	0	0.00	28.70	1	1,388	0.07%
2023/10/13	2	28.58	0	0.00	28.60	2	1,398	0.14%
2023/10/11	1	28.95	0	0.00	28.85	1	1,405	0.07%
2023/10/04	0.1	27.89	0	0.00	27.85	0.1	1,397	0.01%
2023/10/03	1	28.30	0	0.00	28.20	1	1,398	0.07%
2023/09/26	1	28.35	0.3	28.37	28.30	0.7	1,451	0.05%
2023/09/25	11	28.69	1.6	28.69	28.55	9.4	1,441	0.65%
2023/09/21	0.1	28.05	0	0.00	28.20	0.1	1,382	0.01%
2023/09/19	1	28.60	0	0.00	28.55	1	1,276	0.08%
2023/09/18	2.1	28.90	1	28.90	28.95	1.1	1,264	0.08%
2023/09/15	9.1	29.07	0	0.00	28.85	9.1	1,257	0.72%
2023/09/14	0	0.00	1	29.35	29.35	-1	1,242	-0.08%
2023/09/13	0	0.00	0.2	29.22	29.10	-0.2	1,237	-0.01%
2023/09/11	2	28.55	0	0.00	28.50	2	1,239	0.16%
2023/09/08	0.1	28.60	0	0.00	28.55	0.1	1,223	0.01%
2023/09/07	0	0.00	4	28.45	28.70	-4	1,218	-0.33%
2023/09/06	1	29.10	0	0.00	29.00	1	1,205	0.08%
2023/09/05	1	29.30	0	0.00	29.30	1	1,198	0.08%
2023/09/04	2	29.33	0	0.00	29.35	2	1,213	0.16%
2023/08/30	2	28.95	0	0.00	29.05	2	1,305	0.15%
2023/08/25	1.1	28.70	0	0.00	28.60	1.1	1,438	0.08%
2023/08/21	4	28.50	0	0.00	28.40	4	1,501	0.27%
2023/08/17	1	28.90	0	0.00	28.80	1	1,511	0.07%
2023/08/16	1	28.50	0	28.70	28.60	1	1,508	0.07%
2023/08/15	1	29.15	0	0.00	29.15	1	1,541	0.06%
2023/08/14	2	29.20	18	29.10	29.15	-16	1,554	-1.03%
2023/08/11	5	29.90	13	29.89	29.95	-8	1,544	-0.52%
2023/08/09	4	30.26	2	30.20	30.15	2	1,521	0.13%
2023/08/08	5.2	30.50	7	30.43	30.30	-1.9	1,512	-0.12%
2023/08/07	5	30.57	3	30.65	30.55	2	1,509	0.13%
2023/08/04	6	30.82	0	0.00	30.60	6	1,502	0.40%
2023/08/02	11.5	31.06	8	31.31	30.75	3.5	1,500	0.23%
2023/08/01	11	31.10	9	31.05	31.05	2	1,486	0.13%
2023/07/31	5	31.30	8	31.19	31.05	-3	1,483	-0.20%
2023/07/28	13	31.32	7	31.37	31.40	6	1,469	0.41%
2023/07/27	7	31.46	5	31.57	31.45	2	1,477	0.14%
2023/07/26	7	31.28	9	31.48	31.35	-2	1,488	-0.13%
2023/07/25	6	31.20	11	31.43	31.25	-5	1,518	-0.33%
2023/07/24	12	31.21	7	31.36	31.25	5	1,744	0.29%
2023/07/21	0	0.00	1	31.70	31.45	-1	1,766	-0.06%
2023/07/20	1	31.25	4	31.51	31.55	-3	1,816	-0.17%
2023/07/19	1	31.35	0	0.00	31.25	1	1,839	0.05%
2023/07/18	2	31.68	3	31.47	31.45	-1	1,882	-0.05%
2023/07/17	4	31.85	1	31.85	31.80	3	1,898	0.16%
2023/07/14	2	31.50	0	0.00	31.45	2	1,918	0.10%
2023/07/13	0	0.00	1	31.45	31.45	-1	1,997	-0.05%
2023/07/12	0	0.00	2	31.25	31.25	-2	2,209	-0.09%
2023/07/11	0	0.00	2	31.35	31.40	-2	2,211	-0.09%
2023/07/10	0	0.00	7.3	31.40	31.25	-7.3	2,212	-0.33%
2023/07/07	4	31.24	16.7	31.31	31.35	-12.7	2,204	-0.57%
2023/07/06	1.3	31.59	0	0.00	31.55	1.3	2,206	0.06%
2023/07/05	4	32.11	2	32.05	32.00	2	2,206	0.09%
2023/07/04	6	32.18	0	0.00	32.10	6	2,210	0.27%
2023/07/03	5	32.33	0	0.00	32.30	5	2,202	0.23%
2023/06/30	6	32.28	5	32.39	32.30	1	2,204	0.05%
2023/06/29	4	32.56	1	32.85	32.40	3	2,200	0.14%
2023/06/28	7	32.59	3	32.63	32.60	4	2,208	0.18%
2023/06/27	3	32.67	8.3	32.66	32.65	-5.3	2,223	-0.24%
2023/06/26	11	32.74	1	32.85	32.60	10	2,237	0.45%
2023/06/21	3	33.00	1	33.10	33.00	2	2,235	0.09%
2023/06/20	1	32.80	10	32.94	33.05	-9	2,241	-0.40%
2023/06/19	6.2	32.71	6.1	32.89	32.90	0	2,235	0.00%
2023/06/16	2	32.83	5	32.85	32.75	-3	2,234	-0.14%
2023/06/15	5	32.76	0	0.00	32.75	5	2,230	0.22%
2023/06/14	2	32.88	4	32.94	32.90	-2	2,235	-0.09%
2023/06/13	13	32.84	9	32.98	32.85	4	2,242	0.18%
2023/06/12	15	32.89	11	32.78	32.70	4	2,234	0.18%
2023/06/09	1	33.00	0.8	33.00	33.00	0.2	2,236	0.01%
2023/06/08	1	33.05	0	0.00	32.95	1	2,240	0.04%
2023/06/07	2	33.35	0	0.00	33.30	2	2,237	0.09%
2023/06/05	1.6	33.48	10	33.50	33.35	-8.4	2,209	-0.38%
2023/06/02	2	33.85	0.8	33.89	34.10	1.2	2,151	0.06%
2023/06/01	0	0.00	1	33.15	33.15	-1	2,040	-0.05%
2023/05/26	0.3	32.83	0.2	32.75	32.55	0.1	2,002	0.01%
2023/05/25	2	33.43	0.2	33.40	33.25	1.8	1,983	0.09%
2023/05/24	0	0.00	0.3	33.15	33.30	-0.3	1,955	-0.02%
2023/05/23	0	0.00	2.1	33.22	33.15	-2.1	1,935	-0.11%
2023/05/22	2.1	32.90	11	32.88	33.00	-8.9	1,925	-0.46%
2023/05/19	11	33.55	2.7	33.30	33.30	8.4	1,902	0.44%
2023/05/18	0	0.00	0.2	32.65	32.70	-0.2	1,807	-0.01%
2023/05/17	0	0.00	0.1	32.45	32.65	-0.1	1,796	-0.01%
2023/05/12	3.2	32.00	0	0.00	32.00	3.2	1,774	0.18%
2023/05/11	3.2	32.00	0	0.00	31.95	3.2	1,775	0.18%
2023/05/10	0.4	32.42	2	32.35	32.40	-1.7	1,772	-0.09%
2023/05/09	0	0.00	1	32.70	32.60	-1	1,773	-0.06%
2023/05/08	1	32.85	4.3	32.32	32.65	-3.3	1,768	-0.18%
2023/05/05	3	32.20	0	0.00	32.20	3	1,763	0.17%
2023/05/02	2	32.45	0	0.00	32.70	2	1,788	0.11%
2023/04/27	25	33.83	6	33.17	32.80	19	1,775	1.07%
2023/04/26	1	32.55	0	0.00	32.40	1	1,546	0.06%
2023/04/25	0.7	32.05	0	0.00	31.70	0.7	1,515	0.05%
2023/04/21	1.5	32.45	0	0.00	32.20	1.5	1,443	0.10%
2023/04/20	0.3	33.30	0	0.00	33.30	0.3	1,400	0.02%
2023/04/19	0.2	33.61	0	0.00	33.75	0.2	1,393	0.02%
2023/04/18	3.1	33.66	0	0.00	33.80	3.1	1,361	0.23%
2023/04/17	3	33.07	4	34.28	34.60	-1	1,277	-0.08%
2023/04/14	0	32.10	0	0.00	32.15	0	1,055	0.00%
2023/04/13	0	32.30	0	0.00	32.15	0	1,053	0.00%
2023/04/12	0	32.40	0	0.00	32.30	0	1,055	0.00%
2023/04/10	0	0.00	3	32.50	32.20	-3	1,047	-0.29%
2023/04/07	0	31.80	3	31.75	31.85	-3	1,028	-0.29%
2023/03/31	0	0.00	2	31.55	31.35	-2	1,036	-0.19%
2023/03/24	10	32.20	0	0.00	32.15	10	1,192	0.84%
2023/03/14	2.1	31.65	2	31.65	31.60	0.1	1,291	0.01%
2023/03/13	0	0.00	1	32.00	31.85	-1	1,351	-0.07%
2023/03/10	0.1	32.05	0	0.00	32.00	0.1	1,352	0.00%
2023/03/03	0	0.00	0.1	32.30	32.40	-0.1	1,417	-0.01%
2023/02/21	0	0.00	2	32.35	32.45	-2	1,453	-0.14%
2023/02/20	1	32.30	0	0.00	32.35	1	1,460	0.07%
2023/02/16	1	32.20	0	0.00	32.15	1	1,488	0.07%
2023/02/08	0	32.90	0	0.00	32.95	0	1,526	0.00%
2023/02/06	0	0.00	4	32.99	32.75	-4	1,517	-0.26%
2023/02/02	0	0.00	3	32.90	32.95	-3	1,501	-0.20%
2023/02/01	3	32.58	0	0.00	32.50	3	1,484	0.20%
2023/01/30	0	0.00	4	32.63	32.45	-4	1,477	-0.27%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,435	-0.07%
2023/01/12	1	32.40	4	32.33	32.15	-3	1,517	-0.20%
2023/01/11	0	0.00	1.1	31.94	32.00	-1.1	1,512	-0.07%
2023/01/09	2	31.95	1	32.15	32.15	1	1,528	0.07%
2023/01/05	2	31.75	0	0.00	31.55	2	1,552	0.13%
2022/12/30	0	0.00	3	31.15	31.25	-3	1,632	-0.18%
2022/12/29	3	31.10	1	31.15	31.10	2	1,639	0.12%
2022/12/28	0.4	31.40	0	0.00	31.40	0.4	1,644	0.02%
2022/12/22	1	32.00	0	0.00	31.90	1	1,689	0.06%
2022/12/20	0	0.00	1	31.10	31.10	-1	1,655	-0.06%
2022/12/16	1.1	31.50	0	0.00	31.05	1.1	1,643	0.06%
2022/12/15	2.2	32.09	0	0.00	31.70	2.2	1,689	0.13%
2022/12/13	2	31.85	3	31.75	31.55	-1	1,801	-0.06%
2022/12/09	0	0.00	1	31.75	31.55	-1	1,808	-0.06%
2022/12/08	3	31.45	0	0.00	31.50	3	1,798	0.17%
2022/12/07	0	0.00	0.4	31.30	31.20	-0.4	1,798	-0.02%
2022/12/06	2	32.00	2	31.50	31.40	0	1,809	0.00%
2022/12/05	3.1	32.07	3	32.55	32.00	0.1	1,855	0.00%
2022/11/29	0	0.00	1	32.35	32.90	-1	1,775	-0.06%
2022/11/24	0.2	32.50	0	0.00	32.65	0.2	1,779	0.01%
2022/11/23	1	32.20	0	0.00	32.05	1	1,760	0.06%
2022/11/22	0	0.00	1	32.25	31.95	-1	1,763	-0.06%
2022/11/21	1	31.45	4	31.79	31.90	-3	1,765	-0.17%
2022/11/18	0	0.00	3	31.75	31.65	-3	1,775	-0.17%
2022/11/17	4	31.53	2	31.63	31.65	2	1,787	0.11%
2022/11/16	2	31.43	5	31.58	31.50	-3	1,805	-0.17%
2022/11/15	4	31.26	3.9	31.53	31.35	0.2	1,818	0.01%
2022/11/14	6	31.47	0	0.00	31.35	6	1,829	0.33%
2022/11/11	0	0.00	5	31.46	31.50	-5	1,822	-0.27%
2022/11/10	4	30.84	1	31.15	30.70	3	1,803	0.17%
2022/11/09	2	30.85	5	30.89	30.90	-3	1,812	-0.17%
2022/11/08	2	30.68	1	30.90	30.55	1	1,823	0.05%
2022/11/07	1.1	30.50	0	0.00	30.70	1.1	1,829	0.06%
2022/11/04	1	30.00	1	30.30	30.35	0	1,848	0.00%
2022/11/02	1	30.10	10	30.30	30.25	-9	1,884	-0.48%
2022/10/27	0.1	30.70	10	30.72	30.85	-9.9	2,030	-0.49%
2022/10/26	0	0.00	1	30.50	30.50	-1	2,138	-0.05%
2022/10/24	0	0.00	0.9	30.10	30.20	-0.9	2,249	-0.04%
2022/10/21	0.2	30.20	0	0.00	29.85	0.2	2,298	0.01%
2022/10/14	0.1	30.00	0	0.00	29.85	0.1	2,338	0.00%
2022/10/13	0.5	30.20	1	30.50	29.90	-0.5	2,323	-0.02%
2022/10/12	0.1	30.05	1	30.30	31.20	-0.9	2,319	-0.04%
2022/10/11	0.1	30.65	1	30.60	30.00	-0.9	2,321	-0.04%
2022/09/28	3	30.65	2	30.35	30.30	1	2,302	0.04%
2022/09/23	3	32.25	0.2	32.35	32.20	2.8	2,336	0.12%
2022/09/22	3	33.20	0	0.00	33.10	3	2,344	0.13%
2022/09/21	1	33.25	0	0.00	33.20	1	2,345	0.04%
2022/09/20	2	33.70	0	0.00	33.85	2	2,358	0.08%
2022/09/16	1	33.45	0	0.00	33.30	1	2,394	0.04%
2022/09/14	1	34.25	2	33.85	34.40	-1	2,456	-0.04%
2022/09/13	3	34.23	0.8	34.41	34.55	2.2	2,477	0.09%
2022/09/12	2	33.95	2.2	33.83	34.05	-0.2	2,433	-0.01%
2022/09/08	1	31.85	0	0.00	32.15	1	2,345	0.04%
2022/09/07	1.2	31.89	0	0.00	31.60	1.2	2,367	0.05%
2022/09/06	3	32.50	0	0.00	32.35	3	2,364	0.13%
2022/09/02	0	0.00	1	33.15	32.90	-1	2,404	-0.04%
2022/09/01	1.1	33.30	0	0.00	33.25	1.1	2,405	0.04%
2022/08/31	1	33.90	2	33.20	33.90	-1	2,394	-0.04%
2022/08/30	1	32.95	0	0.00	33.10	1	2,320	0.04%
2022/08/29	0.1	32.95	1	32.90	32.85	-0.9	2,325	-0.04%
2022/08/26	1	33.20	2	33.30	33.30	-1	2,321	-0.04%
2022/08/25	0	0.00	1	32.95	33.10	-1	2,330	-0.04%
2022/08/24	3.1	32.83	0	0.00	32.75	3.1	2,335	0.13%
2022/08/23	1.1	33.01	1	33.25	32.95	0.1	2,360	0.00%
2022/08/22	1	32.50	0	0.00	33.15	1	2,394	0.04%
2022/08/18	0.1	32.75	0	0.00	32.75	0.1	2,400	0.00%
2022/08/11	0	0.00	6	32.45	32.30	-6	2,486	-0.24%
2022/08/08	25	31.30	0	0.00	31.55	25	2,539	0.98%
2022/08/04	2	31.05	0	0.00	31.10	2	2,676	0.07%
2022/08/03	3	31.50	0	0.00	31.55	3	2,734	0.11%
2022/08/02	2.1	31.61	0	0.00	31.80	2.1	2,857	0.07%
2022/07/26	0	0.00	2	33.40	33.35	-2	3,887	-0.05%
2022/07/21	0.1	33.65	0	0.00	33.65	0.1	4,689	0.00%
2022/07/20	0	0.00	5	33.86	33.65	-5	5,300	-0.09%
2022/07/18	5	33.05	1	33.20	33.20	4	7,719	0.05%
2022/07/14	0	0.00	3	32.17	32.40	-3	7,785	-0.04%
2022/07/12	0	0.00	1	31.85	31.30	-1	8,170	-0.01%
2022/07/11	4	32.85	2	32.20	32.15	2	8,587	0.02%
2022/07/07	1	32.30	0	0.00	32.85	1	9,251	0.01%
2022/07/05	0	0.00	11	32.91	32.95	-11	9,618	-0.11%
2022/07/04	3	32.37	0	0.00	32.25	3	9,662	0.03%
2022/06/29	0.1	33.25	0	0.00	33.10	0.1	9,917	0.00%
2022/06/28	0	0.00	2	33.45	33.55	-2	9,906	-0.02%
2022/06/27	1	33.35	0	0.00	33.40	1	9,899	0.01%
2022/06/24	0	0.00	1	32.70	32.70	-1	9,862	-0.01%
2022/06/22	2	31.85	0	0.00	31.60	2	9,861	0.02%
2022/06/21	0.1	32.35	0	0.00	32.50	0.1	9,805	0.00%
2022/06/17	1.1	33.21	0.4	33.50	33.10	0.7	9,755	0.01%
2022/06/16	0.1	34.00	3	34.65	33.65	-2.9	9,729	-0.03%
2022/06/14	3	33.95	0	0.00	34.05	3	9,741	0.03%
2022/06/13	3.3	34.52	6	34.60	34.35	-2.7	9,752	-0.03%
2022/06/10	17.1	35.35	0	0.00	35.30	17.1	9,750	0.18%
2022/06/09	16	35.71	1.1	35.51	35.70	15	9,786	0.15%
2022/06/08	0	0.00	3	35.60	35.55	-3	9,781	-0.03%
2022/06/07	0.1	35.30	0	0.00	35.45	0.1	9,780	0.00%
2022/06/06	0.1	35.30	0	0.00	35.40	0.1	9,782	0.00%
2022/06/02	3.1	35.45	0	0.00	35.30	3.1	9,816	0.03%
2022/06/01	1.1	35.36	0	0.00	35.20	1.1	9,860	0.01%
2022/05/31	0.1	35.45	1	35.50	35.30	-1	9,855	-0.01%
2022/05/30	0	0.00	2.2	35.46	35.30	-2.2	9,839	-0.02%
2022/05/27	8	35.00	1	35.00	35.00	7	9,804	0.07%
2022/05/26	3	34.72	0	0.00	34.90	3	9,805	0.03%
2022/05/25	0	0.00	26	34.75	34.75	-26	9,818	-0.26%
2022/05/24	0	0.00	2	34.95	34.40	-2	9,869	-0.02%
2022/05/23	0	0.00	9.1	34.88	34.85	-9.1	9,846	-0.09%
2022/05/20	3	35.00	0.2	34.95	34.75	2.9	9,862	0.03%
2022/05/19	0	0.00	1	34.50	34.50	-1	9,847	-0.01%
2022/05/18	1.1	34.81	0	0.00	34.80	1.1	9,829	0.01%
2022/05/17	2	34.45	0	0.00	34.50	2	9,817	0.02%
2022/05/16	0.1	34.40	1	34.35	34.20	-0.9	9,829	-0.01%
2022/05/13	0	0.00	5	33.93	33.80	-5	9,815	-0.05%
2022/05/12	8	33.86	13	33.81	33.30	-5	9,833	-0.05%
2022/05/11	0	0.00	6	34.80	34.80	-6	9,794	-0.06%
2022/05/09	3	36.03	11	36.21	35.85	-8	9,916	-0.08%
2022/05/06	17	37.19	6	37.05	37.00	11	9,878	0.11%
2022/05/05	3	37.23	0	0.00	37.15	3	9,778	0.03%
2022/05/04	17	37.53	2	37.18	37.45	15	9,699	0.15%
2022/05/03	11	39.05	17.1	39.03	38.30	-6.1	9,437	-0.06%
2022/04/29	2	38.30	4.1	38.21	38.00	-2.1	9,039	-0.02%
2022/04/28	42	38.41	44.1	38.57	37.80	-2.1	8,910	-0.02%
2022/04/27	34	37.85	25.3	37.71	37.90	8.7	8,463	0.10%
2022/04/26	21	37.87	15	38.53	37.45	6	8,162	0.07%
2022/04/25	110.1	42.28	141.1	41.31	39.40	-31	7,560	-0.41%	大買/大賣/
2022/04/22	0	0.00	70	39.98	40.45	-70	5,563	-1.26%
2022/04/21	11	36.96	6.2	37.04	36.80	4.8	5,109	0.09%
2022/04/20	21	37.43	15	37.18	37.00	6	5,109	0.12%
2022/04/19	32	38.13	31	38.25	37.10	1	5,200	0.02%
2022/04/18	8	37.81	1	38.15	37.05	7	5,156	0.14%
2022/04/15	44	38.59	111	38.77	37.50	-67	5,031	-1.33%	大賣/
2022/04/14	108	39.54	38	38.74	39.40	70	4,863	1.44%	大買/
2022/04/13	1	37.30	11	37.30	37.10	-10	4,329	-0.23%
2022/04/12	4	37.40	4	37.53	37.30	0	4,532	0.00%
2022/04/11	7	37.77	13	37.42	37.55	-6	4,599	-0.13%
2022/04/07	2	36.05	0	0.00	36.05	2	5,033	0.04%
2022/04/06	2	37.20	16	37.16	37.10	-14	5,589	-0.25%
2022/04/01	4	36.84	0	0.00	36.55	4	5,463	0.07%
2022/03/31	1	36.80	1	36.70	36.35	0	5,389	0.00%
2022/03/30	0	0.00	1	36.70	36.60	-1	5,405	-0.02%
2022/03/29	3	36.55	1	36.55	36.60	2	5,414	0.04%
2022/03/28	4	36.53	0	0.00	36.60	4	5,425	0.07%
2022/03/25	2	37.08	0	0.00	36.85	2	5,428	0.04%
2022/03/24	0	0.00	3	36.85	36.95	-3	5,382	-0.06%
2022/03/23	5	36.82	0	0.00	36.75	5	5,372	0.09%
2022/03/22	0	0.00	11	36.50	36.75	-11	5,353	-0.21%
2022/03/21	0	0.00	26	36.33	36.40	-26	5,329	-0.49%
2022/03/18	3	36.17	0	0.00	36.30	3	5,327	0.06%
2022/03/17	0	0.00	4	35.99	36.05	-4	5,304	-0.08%
2022/03/16	16	35.53	4	35.20	35.45	12	5,289	0.23%
2022/03/15	11	35.61	1	35.66	35.60	10	5,281	0.19%
2022/03/14	0	0.00	18.3	36.40	36.05	-18.3	5,281	-0.35%
2022/03/11	19	36.36	2	36.30	36.30	17	5,256	0.32%
2022/03/10	0	0.00	39	36.60	36.75	-39	5,255	-0.74%
2022/03/09	14	35.72	0	0.00	35.70	14	5,241	0.27%
2022/03/08	26	35.84	25	36.05	35.60	1	5,241	0.02%
2022/03/07	14	36.01	0	0.00	35.90	14	5,209	0.27%
2022/03/04	22	36.92	3	36.90	36.90	19	5,177	0.37%
2022/03/03	7	37.30	1	37.40	37.30	6	5,200	0.12%
2022/03/02	3.1	36.56	2	36.90	37.00	1.1	5,230	0.02%
2022/03/01	5	36.85	12	36.75	36.90	-7	5,232	-0.13%
2022/02/25	4	36.30	0	0.00	36.10	4	5,241	0.08%
2022/02/24	12	36.29	55	36.69	36.25	-43	5,260	-0.82%
2022/02/22	20	37.05	0	0.00	36.80	20	5,271	0.38%
2022/02/21	1.4	37.24	1	37.60	37.50	0.4	5,262	0.01%
2022/02/18	7	37.06	0	0.00	37.30	7	5,330	0.13%
2022/02/17	6	37.21	10	37.18	37.30	-4	5,402	-0.07%
2022/02/16	2	37.05	2	37.15	37.20	0	5,461	0.00%
2022/02/15	6	36.90	0	0.00	36.80	6	5,516	0.11%
2022/02/14	14.8	36.86	0	0.00	36.80	14.8	5,640	0.26%
2022/02/11	14	37.09	0	0.00	37.05	14	5,876	0.24%
2022/02/10	18.1	37.71	4	37.61	37.50	14.1	6,285	0.22%
2022/02/09	12	36.85	2.1	37.01	37.10	9.9	6,297	0.16%
2022/02/08	12.1	36.95	2	37.10	37.05	10.1	6,833	0.15%
2022/02/07	6	36.95	3	37.35	37.35	3	6,832	0.04%
2022/01/26	3.1	36.42	0	0.00	36.45	3.1	6,797	0.05%
2022/01/25	4	36.63	0	0.00	36.40	4	6,837	0.06%
2022/01/24	3.1	36.84	17	37.08	36.85	-13.9	6,849	-0.20%
2022/01/21	12	37.55	0	0.00	37.35	12	6,956	0.17%
2022/01/20	0	0.00	11	37.95	38.10	-11	6,971	-0.16%
2022/01/19	15.1	37.56	0	0.00	37.70	15.1	7,020	0.22%
2022/01/18	14	38.30	0	0.00	37.90	14	7,211	0.19%
2022/01/17	9	38.22	0	0.00	38.20	9	7,184	0.13%
2022/01/14	2.1	38.30	0	0.00	38.30	2.1	7,221	0.03%
2022/01/13	7.1	39.16	15	39.20	39.00	-7.9	7,230	-0.11%
2022/01/12	13	39.70	5	39.49	39.70	8	7,212	0.11%
2022/01/11	21.1	38.77	10	38.97	38.80	11.1	7,209	0.15%
2022/01/10	17	39.78	3	39.70	39.35	14	7,340	0.19%
2022/01/07	7	40.31	16	40.89	39.45	-9	7,249	-0.12%
2022/01/06	9	40.16	5	40.18	40.15	4	7,005	0.06%
2022/01/05	0	0.00	2	40.63	40.30	-2	6,914	-0.03%
2022/01/04	0	0.00	6	40.24	40.55	-6	6,715	-0.09%
2022/01/03	15	39.85	31	40.56	40.30	-16	6,525	-0.25%
2021/12/30	12	40.15	49	40.22	40.50	-37	6,279	-0.59%
2021/12/29	4.1	40.06	50	39.22	40.55	-45.9	5,802	-0.79%
2021/12/28	3	37.37	0	0.00	37.35	3	5,204	0.06%
2021/12/27	1.1	37.26	0	0.00	37.25	1.1	5,213	0.02%
2021/12/24	7	37.18	13	37.34	37.15	-6	5,269	-0.11%
2021/12/21	0	0.00	1	36.75	36.75	-1	5,332	-0.02%
2021/12/20	1	36.25	0	0.00	36.25	1	5,364	0.02%
2021/12/16	1	36.25	0	0.00	36.25	1	5,437	0.02%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	8	36.26	0	0.00	36.20	8	5,657	0.14%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	2	36.60	0	0.00	36.60	2	6,561	0.03%
2021/12/08	0	0.00	1	36.65	36.70	-1	6,695	-0.01%
2021/12/07	2.1	36.36	0	0.00	36.50	2.1	6,850	0.03%
2021/12/03	0.1	36.50	3	36.45	36.45	-2.9	6,912	-0.04%
2021/11/30	3.5	36.13	0	0.00	36.05	3.5	6,912	0.05%
2021/11/29	14	36.25	0	0.00	36.10	14	6,886	0.20%
2021/11/26	1	36.55	0	0.00	36.50	1	6,861	0.01%
2021/11/25	5	36.83	0	0.00	36.80	5	6,827	0.07%
2021/11/23	2	36.70	0	0.00	36.50	2	6,805	0.03%
2021/11/22	2	36.60	0	0.00	36.70	2	6,782	0.03%
2021/11/19	0.1	37.00	6	36.88	36.95	-5.9	6,748	-0.09%
2021/11/18	4	37.28	1	37.50	37.15	3	6,741	0.04%
2021/11/17	14	37.31	0	0.00	37.05	14	6,718	0.21%
2021/11/16	2	37.58	8	37.44	37.20	-6	6,654	-0.09%
2021/11/15	1	37.65	2	37.93	37.75	-1	6,598	-0.02%
2021/11/12	5	37.98	0	0.00	37.90	5	6,544	0.08%
2021/11/11	10	38.40	2	38.95	38.00	8	6,495	0.12%
2021/11/10	8	38.77	8	38.96	38.60	0	6,392	0.00%
2021/11/09	19	38.09	30	38.34	39.30	-11	6,157	-0.18%
2021/11/08	71.1	38.37	79	38.34	37.65	-7.9	5,693	-0.14%
2021/11/05	35	37.93	23	38.66	38.25	12	5,568	0.22%
2021/11/04	2	37.03	9	36.90	37.10	-7	4,944	-0.14%
2021/11/03	19	36.51	0	0.00	36.55	19	4,885	0.39%
2021/11/02	2	36.65	0	0.00	36.35	2	4,893	0.04%
2021/11/01	7	36.59	0	0.00	36.60	7	4,862	0.14%
2021/10/29	6	36.98	10	37.49	36.80	-4	4,802	-0.08%
2021/10/28	6	36.61	2	37.10	36.80	4	4,658	0.09%
2021/10/27	5	36.78	2	36.90	36.80	3	4,625	0.06%
2021/10/26	6	37.68	4	37.24	37.30	2	4,573	0.04%
2021/10/25	0	0.00	11	36.48	36.65	-11	4,349	-0.25%
2021/10/22	1.1	36.21	26	36.26	36.20	-24.9	4,385	-0.57%
2021/10/21	3	36.87	1	36.80	36.60	2	4,386	0.05%
2021/10/20	0	0.00	1	37.80	37.50	-1	4,448	-0.02%
2021/10/19	3	37.43	0	0.00	37.55	3	4,496	0.07%
2021/10/18	7	37.54	1.3	37.83	37.55	5.7	4,388	0.13%
2021/10/13	0	0.00	1	35.60	35.50	-1	4,267	-0.02%
2021/10/12	5.4	35.71	0	0.00	35.65	5.4	4,307	0.13%
2021/10/08	0.7	36.20	1	36.30	36.30	-0.4	4,480	-0.01%
2021/10/07	1	36.40	0	0.00	36.30	1	4,701	0.02%
2021/10/06	1.1	36.23	4	36.08	36.05	-2.9	4,844	-0.06%
2021/10/05	3	35.68	2	35.80	35.95	1	4,993	0.02%
2021/10/04	26.1	36.09	20	36.17	35.60	6.1	5,044	0.12%
2021/10/01	6	36.53	4	36.65	36.35	2	5,064	0.04%
2021/09/29	8.1	37.48	24	37.67	37.40	-15.9	5,070	-0.31%
2021/09/28	2.1	38.43	1	38.40	38.40	1.1	5,081	0.02%
2021/09/24	0.1	38.50	0	0.00	38.30	0.1	5,240	0.00%
2021/09/23	1	38.10	0.3	38.25	38.25	0.7	5,235	0.01%
2021/09/22	1	37.95	0	0.00	37.90	1	5,259	0.02%
2021/09/17	4.1	38.86	0	0.00	38.65	4.1	5,216	0.08%
2021/09/16	3	39.37	16	40.01	39.80	-13	5,160	-0.25%
2021/09/15	2	38.83	2.2	39.41	38.85	-0.2	5,037	0.00%
2021/09/14	24.2	39.83	19	39.76	39.30	5.2	4,911	0.11%
2021/09/13	8	38.69	15	38.60	38.85	-7	4,419	-0.16%
2021/09/10	12	37.98	10	37.66	38.10	2	4,348	0.05%
2021/09/09	5.4	36.46	3	36.72	36.95	2.4	4,228	0.06%
2021/09/08	1.1	36.44	0	0.00	36.75	1.1	4,204	0.03%
2021/09/07	1	36.45	2	36.83	37.00	-1	4,275	-0.02%
2021/09/06	0	0.00	1	36.95	36.45	-1	4,356	-0.02%
2021/09/03	0	0.00	2	36.83	36.90	-2	4,468	-0.04%
2021/09/02	2.1	36.82	0	0.00	36.50	2.1	4,624	0.05%
2021/09/01	1	36.55	0	0.00	37.00	1	4,986	0.02%
2021/08/31	0	0.00	1	36.60	36.70	-1	5,152	-0.02%
2021/08/26	1	36.40	1	36.55	36.50	0	5,786	0.00%
2021/08/25	1	36.60	0	0.00	36.55	1	5,970	0.02%
2021/08/24	26	36.24	5	36.20	36.20	21	6,093	0.34%
2021/08/23	1	35.50	0	0.00	35.60	1	6,195	0.02%
2021/08/20	5	35.15	1	35.05	35.00	4	6,302	0.06%
2021/08/19	3	35.27	0	0.00	35.40	3	6,407	0.05%
2021/08/16	6	35.18	0	0.00	35.05	6	7,058	0.09%
2021/08/12	1	36.40	1	36.45	36.35	0	7,688	0.00%
2021/08/11	8	36.70	0	0.00	36.40	8	8,155	0.10%
2021/08/10	8.1	36.90	0	0.00	36.75	8.1	8,130	0.10%
2021/08/09	0	0.00	78	37.74	37.55	-78	8,235	-0.95%
2021/08/06	0	0.00	5	38.05	38.00	-5	8,329	-0.06%
2021/08/05	1	38.55	0	0.00	38.20	1	8,488	0.01%
2021/08/04	2.1	38.55	1	38.60	38.60	1.1	8,742	0.01%
2021/08/03	1	38.55	0	0.00	38.55	1	9,043	0.01%
2021/08/02	0	0.00	2	38.60	38.95	-2	9,145	-0.02%
2021/07/30	2	38.75	0	0.00	38.80	2	9,248	0.02%
2021/07/29	2	38.63	0	0.00	38.70	2	9,396	0.02%
2021/07/28	46.1	38.35	1	38.45	38.25	45.1	9,677	0.47%
2021/07/27	20	39.44	1	39.80	39.20	19	9,954	0.19%
2021/07/26	20.1	40.78	0	0.00	40.50	20.1	10,278	0.20%
2021/07/23	0	0.00	22	41.56	41.25	-22	10,812	-0.20%
2021/07/22	1	41.10	2	41.00	41.00	-1	11,246	-0.01%
2021/07/21	15.2	40.38	4	41.14	40.25	11.2	11,639	0.10%
2021/07/20	3.2	41.52	5	41.50	41.05	-1.8	11,724	-0.02%
2021/07/19	0.2	41.60	3	41.78	41.85	-2.8	11,757	-0.02%
2021/07/16	0	0.00	2	42.55	42.25	-2	11,989	-0.02%
2021/07/15	27	42.57	11.4	43.43	42.50	15.7	12,058	0.13%
2021/07/14	1	42.90	10	42.39	43.00	-9	12,171	-0.07%
2021/07/13	1	41.95	0.2	42.00	41.45	0.9	12,287	0.01%
2021/07/12	7	41.68	44	41.54	41.60	-37	12,409	-0.30%
2021/07/09	0	0.00	7	41.32	41.00	-7	12,451	-0.06%
2021/07/08	1	41.15	1	41.10	41.30	0	12,446	0.00%
2021/07/07	0	0.00	6	40.90	41.00	-6	12,480	-0.05%
2021/07/06	3	41.33	6	41.45	41.40	-3	12,561	-0.02%
2021/07/05	0	0.00	10	41.03	41.05	-10	12,640	-0.08%
2021/07/02	10	41.12	39	40.89	40.75	-29	12,634	-0.23%
2021/07/01	37	40.92	4	40.85	40.45	33	12,585	0.26%
2021/06/30	28	40.52	16.1	40.50	40.50	11.9	12,575	0.09%
2021/06/29	3	40.32	2	40.15	40.05	1	12,571	0.01%
2021/06/28	6	40.45	3	40.42	40.40	3	12,561	0.02%
2021/06/25	23	40.74	15	40.65	40.50	8	12,563	0.06%
2021/06/24	2	40.45	20	40.49	40.70	-18	12,537	-0.14%
2021/06/23	3	39.48	8	39.54	39.65	-5	12,521	-0.04%
2021/06/22	8	39.11	4	39.38	38.90	4	12,490	0.03%
2021/06/21	13.1	39.14	12	39.41	38.80	1.1	12,473	0.01%
2021/06/18	4.1	39.86	3	39.95	40.00	1.1	12,412	0.01%
2021/06/17	1	39.90	0	0.00	40.10	1	12,439	0.01%
2021/06/16	9	40.20	3	39.95	39.90	6	12,472	0.05%
2021/06/15	17	40.44	2	40.30	40.25	15	12,401	0.12%
2021/06/11	11	40.67	5	40.76	40.50	6	12,351	0.05%
2021/06/10	14	41.36	17	41.10	41.05	-3	12,266	-0.02%
2021/06/09	9.1	41.66	13	42.11	41.85	-3.9	12,136	-0.03%
2021/06/08	26.4	41.64	23	41.27	41.10	3.4	11,819	0.03%
2021/06/07	16	41.12	8	41.51	41.70	8	11,738	0.07%
2021/06/04	4	41.16	17	41.36	41.10	-13	11,522	-0.11%
2021/06/03	3	40.67	5	41.23	41.85	-2	11,368	-0.02%
2021/06/02	17	41.22	4	40.64	40.40	13	11,158	0.12%
2021/06/01	3	40.55	16	40.57	41.30	-13	10,980	-0.12%
2021/05/31	17	40.87	21	40.79	40.50	-4	10,899	-0.04%
2021/05/28	2	40.08	0	0.00	40.20	2	10,819	0.02%
2021/05/27	12	40.49	6	40.40	40.00	6	10,778	0.06%
2021/05/26	5	40.60	12	40.60	40.55	-7	10,851	-0.06%
2021/05/25	71.1	40.18	16	40.22	39.95	55.1	10,734	0.51%
2021/05/24	22.7	41.32	20	41.64	40.75	2.7	10,541	0.03%
2021/05/21	8	40.09	123	40.77	40.00	-115	10,210	-1.13%	大賣/鉅額交易
2021/05/20	20	39.20	39	39.22	38.95	-19	9,842	-0.19%
2021/05/19	78	39.63	4	39.51	39.20	74	9,581	0.77%
2021/05/17	1.1	33.73	2	32.85	33.40	-0.9	9,164	-0.01%
2021/05/14	12.1	35.41	8	35.28	35.30	4.1	9,011	0.05%
2021/05/13	3	35.50	2	36.45	35.40	1	8,895	0.01%
2021/05/12	29	36.68	44	35.76	36.20	-15	8,736	-0.17%
2021/05/11	56.1	39.43	30	38.20	38.30	26.1	8,460	0.31%
2021/05/10	5.1	41.15	6.2	41.01	40.90	-1.1	8,190	-0.01%
2021/05/07	35	40.72	7	40.97	41.10	28	8,110	0.35%
2021/05/06	11	40.66	2	40.23	40.50	9	8,015	0.11%
2021/05/05	25	40.81	15	41.51	40.75	10	7,891	0.13%
2021/05/04	35.2	41.67	8	40.64	39.85	27.2	7,635	0.36%
2021/05/03	59.2	43.56	91	43.45	43.00	-31.8	7,359	-0.43%
2021/04/29	20	45.21	30	45.54	45.80	-10	7,030	-0.14%
2021/04/28	41	42.79	49	44.06	43.55	-8	6,406	-0.12%
2021/04/27	11	41.77	14	41.81	43.30	-3	5,978	-0.05%
2021/04/26	1	40.00	23	40.10	40.35	-22	5,595	-0.39%
2021/04/23	1	39.30	5	39.32	39.05	-4	5,497	-0.07%
2021/04/22	74.6	39.46	26	39.13	38.55	48.6	5,533	0.88%
2021/04/21	3	40.22	5	40.45	40.45	-2	5,280	-0.04%
2021/04/20	49	40.51	60	40.81	39.90	-11	5,180	-0.21%
2021/04/19	1	40.95	14	40.76	40.70	-13	4,958	-0.26%
2021/04/16	12	38.94	9	39.17	39.70	3	4,709	0.06%
2021/04/15	1	38.45	12.1	38.37	38.45	-11.1	4,509	-0.25%
2021/04/14	0	0.00	4	37.40	37.40	-4	4,473	-0.09%
2021/04/13	3	37.65	2	37.70	37.25	1	4,579	0.02%
2021/04/12	2	37.43	8	38.00	37.45	-6	4,600	-0.13%
2021/04/09	7	37.26	11	37.54	37.60	-4	4,573	-0.09%
2021/04/08	5.1	36.65	6	36.94	37.00	-0.9	4,469	-0.02%
2021/04/07	1	36.70	0	0.00	36.95	1	4,472	0.02%
2021/04/06	0	0.00	14	36.91	37.00	-14	4,484	-0.31%
2021/04/01	3	36.18	0	0.00	36.25	3	4,487	0.07%
2021/03/31	36	35.88	0	0.00	35.95	36	4,562	0.79%
2021/03/30	1	35.75	0	0.00	35.95	1	4,958	0.02%
2021/03/26	2	36.20	18	36.02	36.20	-16	5,178	-0.31%
2021/03/25	2	35.90	0	0.00	35.70	2	5,165	0.04%
2021/03/23	1	35.60	0	0.00	35.75	1	5,165	0.02%
2021/03/22	0	0.00	5	35.98	35.90	-5	5,179	-0.10%
2021/03/19	7	34.94	2	35.05	34.85	5	5,170	0.10%
2021/03/17	2	35.10	0	0.00	35.25	2	5,161	0.04%
2021/03/16	0	0.00	10	35.41	35.45	-10	5,185	-0.19%
2021/03/15	17	35.51	0	0.00	35.65	17	5,187	0.33%
2021/03/12	10	35.76	20	35.68	35.60	-10	5,225	-0.19%
2021/03/11	27	35.81	12	35.43	35.70	15	5,334	0.28%
2021/03/08	0	0.00	2	35.10	34.90	-2	5,558	-0.04%
2021/03/05	14	35.05	0	0.00	34.95	14	5,564	0.25%
2021/03/04	2	35.15	1	35.35	35.50	1	5,604	0.02%
2021/03/03	1	35.40	1	35.75	35.75	0	5,666	0.00%
2021/03/02	17	35.92	0	0.00	35.60	17	5,648	0.30%
2021/02/26	8	36.00	7	35.94	36.00	1	5,663	0.02%
2021/02/25	1	35.25	0	0.00	35.20	1	5,563	0.02%
2021/02/24	4	35.03	1	35.15	35.00	3	5,580	0.05%
2021/02/23	0	0.00	8	35.05	35.35	-8	5,566	-0.14%
2021/02/22	5	35.16	5	35.37	35.20	0	5,556	0.00%
2021/02/19	8	35.01	8	35.39	35.20	0	5,648	0.00%
2021/02/18	0	0.00	1	34.90	34.95	-1	5,675	-0.02%
2021/02/17	0	0.00	1	34.50	34.30	-1	5,635	-0.02%
2021/02/05	0	0.00	7	33.83	33.65	-7	5,607	-0.12%
2021/02/02	0	0.00	5	34.25	33.90	-5	5,737	-0.09%
2021/02/01	0	0.00	1	34.00	34.05	-1	5,755	-0.02%
2021/01/29	0	0.00	3	33.25	33.25	-3	5,739	-0.05%
2021/01/27	0	0.00	5	34.65	34.25	-5	5,888	-0.08%
2021/01/26	0	0.00	7	33.94	34.20	-7	5,892	-0.12%
2021/01/25	14	34.46	0	0.00	34.45	14	5,882	0.24%
2021/01/22	8	33.52	3.5	33.47	33.70	4.5	5,851	0.08%
2021/01/21	2	33.25	1	34.00	33.40	1	5,847	0.02%
2021/01/20	9	33.68	0	0.00	33.60	9	5,863	0.15%
2021/01/19	22	34.46	5	34.55	34.50	17	5,788	0.29%
2021/01/18	9	34.47	7	34.61	34.90	2	5,752	0.03%
2021/01/15	29.5	35.34	8	35.40	35.15	21.5	5,701	0.38%
2021/01/14	5	36.22	6	36.32	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	60	36.70	6	36.27	36.25	54	5,518	0.98%
2021/01/11	5	37.53	0	0.00	37.25	5	5,427	0.09%
2021/01/08	6	37.99	8	38.25	37.90	-2	5,352	-0.04%
2021/01/07	2	38.30	31	37.96	38.15	-29	5,277	-0.55%
2021/01/06	12	37.58	7	37.15	37.15	5	5,139	0.10%
2021/01/05	5	36.94	18	37.83	37.80	-13	4,996	-0.26%
2021/01/04	1	37.00	15	37.07	37.20	-14	4,904	-0.29%
2020/12/31	5	36.87	1	36.80	36.55	4	4,825	0.08%
2020/12/30	4	36.50	1	36.65	37.10	3	4,785	0.06%
2020/12/29	12	36.72	5	36.68	36.55	7	4,728	0.15%
2020/12/28	11	37.31	1	37.40	37.20	10	4,669	0.21%
2020/12/25	20	38.01	10	38.01	37.70	10	4,564	0.22%
2020/12/24	30	38.01	34.3	38.19	38.05	-4.3	4,446	-0.10%
2020/12/23	3	36.70	9	36.87	36.90	-6	4,039	-0.15%
2020/12/22	5	36.66	17.7	36.78	36.25	-12.7	4,013	-0.32%
2020/12/21	5	36.16	11	35.70	36.10	-6	3,927	-0.15%
2020/12/18	2	35.70	0	0.00	35.80	2	3,972	0.05%
2020/12/17	1	35.75	3.1	35.94	35.90	-2.1	4,029	-0.05%
2020/12/16	1	35.60	0	0.00	35.75	1	4,272	0.02%
2020/12/15	1	35.10	0	0.00	35.35	1	4,342	0.02%
2020/12/14	6	35.86	9	35.67	35.65	-3	4,326	-0.07%
2020/12/11	6	35.30	3	35.55	35.40	3	4,345	0.07%
2020/12/10	4	35.78	6.2	36.05	35.85	-2.2	4,496	-0.05%
2020/12/09	4	35.60	10	35.60	35.75	-6	4,555	-0.13%
2020/12/08	6	35.85	1	35.95	35.70	5	4,620	0.11%
2020/12/07	5	36.35	12.3	36.05	36.35	-7.3	4,609	-0.16%
2020/12/04	2.5	35.71	10	35.97	36.10	-7.5	4,518	-0.17%
2020/12/03	6	35.15	10	35.61	35.20	-4	4,442	-0.09%
2020/12/02	5	34.65	0	0.00	34.65	5	4,524	0.11%
2020/12/01	10	34.62	5	34.82	34.90	5	4,547	0.11%
2020/11/30	12	35.18	1	35.20	34.80	11	4,538	0.24%
2020/11/27	2	35.65	0	0.00	35.60	2	4,547	0.04%
2020/11/26	6	35.42	1	35.40	35.50	5	4,467	0.11%
2020/11/25	5	35.40	13	35.45	35.20	-8	4,507	-0.18%
2020/11/24	6	35.35	2	35.30	35.10	4	4,546	0.09%
2020/11/23	2	34.90	0	0.00	34.90	2	4,552	0.04%
2020/11/20	1	34.60	1	34.70	34.70	0	4,604	0.00%
2020/11/19	0	0.00	10	34.45	34.60	-10	4,714	-0.21%
2020/11/18	3	34.65	1	34.60	34.30	2	5,006	0.04%
2020/11/17	2	34.75	3	34.80	34.85	-1	4,962	-0.02%
2020/11/16	0	0.00	7	34.40	34.30	-7	5,106	-0.14%
2020/11/11	1	34.80	1	34.90	34.80	0	5,312	0.00%
2020/11/10	7	33.96	0	0.00	34.00	7	5,374	0.13%
2020/11/06	3	34.20	0	0.00	34.20	3	5,615	0.05%
2020/11/05	0	0.00	0.2	34.40	34.45	-0.2	5,810	0.00%
2020/11/04	3	34.42	2	34.58	34.45	1	6,054	0.02%
2020/11/02	3	33.45	1	33.80	33.40	2	7,248	0.03%
2020/10/29	2	32.60	2	33.60	33.50	0	8,135	0.00%
2020/10/27	10	33.50	2	33.30	33.65	8	8,195	0.10%
2020/10/26	3	33.52	4	33.59	33.45	-1	8,214	-0.01%
2020/10/23	1	33.20	0	0.00	33.45	1	8,255	0.01%
2020/10/16	1	32.75	1	32.70	32.60	0	8,930	0.00%
2020/10/15	0	0.00	8	33.36	33.20	-8	8,972	-0.09%
2020/10/13	1	33.00	0	0.00	33.00	1	9,099	0.01%
2020/10/08	0	0.00	1	33.50	33.50	-1	9,174	-0.01%
2020/09/30	0	0.00	20	32.60	32.75	-20	9,826	-0.20%
2020/09/29	0	0.00	8	32.70	32.60	-8	10,027	-0.08%
2020/09/28	0	0.00	2	33.15	33.10	-2	10,233	-0.02%
2020/09/24	18	33.02	0	0.00	32.75	18	10,544	0.17%
2020/09/23	19	34.29	2	34.05	34.00	17	10,559	0.16%
2020/09/22	7	34.44	1	35.15	34.70	6	10,504	0.06%
2020/09/21	10	35.44	13	35.96	34.65	-3	10,457	-0.03%
2020/09/18	6	34.73	7	34.88	35.20	-1	10,212	-0.01%
2020/09/17	10	34.66	4	35.03	34.55	6	10,150	0.06%
2020/09/16	10	34.86	1	34.85	34.70	9	10,130	0.09%
2020/09/15	8	35.21	0	0.00	35.10	8	10,227	0.08%
2020/09/14	2	35.03	16	34.71	35.05	-14	10,127	-0.14%
2020/09/11	6	34.02	11	33.50	33.65	-5	10,028	-0.05%
2020/09/10	26	34.74	0	0.00	34.50	26	9,978	0.26%
2020/09/09	7	34.94	36	34.58	35.20	-29	9,999	-0.29%
2020/09/08	6	34.76	3	34.75	34.95	3	10,175	0.03%
2020/09/07	22	34.92	8	34.93	34.80	14	10,151	0.14%
2020/09/04	5	33.91	5	34.18	34.25	0	10,013	0.00%
2020/09/03	2	34.40	10	34.35	34.30	-8	10,167	-0.08%
2020/09/02	3	34.50	2	34.80	34.60	1	10,198	0.01%
2020/08/31	0	0.00	2	35.00	34.55	-2	10,285	-0.02%
2020/08/28	2	34.33	4.3	34.96	34.45	-2.3	10,267	-0.02%
2020/08/27	2	34.05	2	34.85	34.00	0	10,318	0.00%
2020/08/26	11	34.95	11	35.25	34.80	0	10,375	0.00%
2020/08/25	0	0.00	4	34.86	35.00	-4	10,454	-0.04%
2020/08/24	17	35.41	37	34.84	35.30	-20	10,474	-0.19%
2020/08/21	4	32.84	7	32.61	33.35	-3	10,458	-0.03%
2020/08/20	28	32.70	1	33.55	32.20	27	10,576	0.26%
2020/08/19	17	34.71	0	0.00	34.55	17	10,733	0.16%
2020/08/18	4	34.41	0	0.00	34.40	4	10,694	0.04%
2020/08/17	10	33.81	1	34.20	34.40	9	10,644	0.08%
2020/08/14	3	33.77	2	34.13	34.00	1	10,641	0.01%
2020/08/13	4	34.06	1	34.10	34.00	3	10,562	0.03%
2020/08/12	2	35.30	16	35.64	35.35	-14	10,546	-0.13%
2020/08/11	12	35.13	26	35.61	35.05	-14	10,608	-0.13%
2020/08/10	25	37.43	7	37.14	36.55	18	10,481	0.17%
2020/08/07	5	38.31	8	38.10	38.30	-3	10,292	-0.03%
2020/08/06	35	39.33	50	38.90	38.00	-15	9,931	-0.15%
2020/08/05	58	37.79	71.1	37.76	38.10	-13.1	8,984	-0.15%
2020/08/04	0	0.00	11	34.65	34.65	-11	8,244	-0.13%
2020/08/03	1	32.10	11	31.89	31.50	-10	8,240	-0.12%
2020/07/31	17	30.97	3	30.90	30.95	14	8,168	0.17%
2020/07/28	3	30.65	1	30.05	30.05	2	8,444	0.02%
2020/07/27	6	31.36	11	31.43	31.00	-5	8,360	-0.06%
2020/07/24	17	32.19	7	32.45	31.85	10	8,278	0.12%
2020/07/23	12.6	31.95	6.1	32.13	32.55	6.5	8,217	0.08%
2020/07/22	7	31.51	5	31.52	31.35	2	8,010	0.02%
2020/07/20	0	0.00	3.5	29.09	29.90	-3.5	7,779	-0.04%
2020/07/17	6	29.27	7	30.15	29.15	-1	7,741	-0.01%
2020/07/16	2	30.65	0	0.00	30.80	2	7,601	0.03%
2020/07/15	1	31.25	8	31.68	30.85	-7	7,554	-0.09%
2020/07/14	0	0.00	1	31.95	31.55	-1	7,468	-0.01%
2020/07/13	9	32.67	0	0.00	32.30	9	7,387	0.12%
2020/07/10	28	32.59	0	0.00	32.15	28	7,204	0.39%
2020/07/09	3	33.00	1	33.85	33.85	2	7,004	0.03%
2020/07/08	0	0.00	40	34.62	34.30	-40	6,774	-0.59%
2020/07/07	2	33.88	1	34.25	33.65	1	6,565	0.02%
2020/07/06	32	34.26	10	34.32	34.85	22	6,345	0.35%
2020/07/03	1	32.85	6	32.73	32.75	-5	6,027	-0.08%
2020/07/02	8	32.23	4	32.35	32.50	4	5,921	0.07%
2020/07/01	1	31.40	0	0.00	31.35	1	5,773	0.02%
2020/06/30	4	30.80	5.1	30.80	31.25	-1.1	5,716	-0.02%
2020/06/24	3	31.15	0	0.00	31.10	3	5,641	0.05%
2020/06/22	8	31.45	6	31.58	31.65	2	5,549	0.04%
2020/06/19	1	30.90	0	0.00	30.70	1	5,389	0.02%
2020/06/17	7	31.09	3	31.30	31.50	4	5,268	0.08%
2020/06/16	7	31.33	1	31.05	30.90	6	5,237	0.11%
2020/06/15	15	32.48	4	32.15	31.40	11	5,175	0.21%
2020/06/12	4	30.74	10	29.55	30.70	-6	4,947	-0.12%
2020/06/11	13	31.26	21	31.14	30.50	-8	4,873	-0.16%
2020/06/10	41	30.96	21	30.43	30.30	20	4,793	0.42%
2020/06/09	2	31.88	0	0.00	31.95	2	4,608	0.04%
2020/06/08	13	32.15	4	31.84	31.95	9	4,549	0.20%
2020/06/05	32	32.65	23	32.55	32.20	9	4,437	0.20%
2020/06/04	4	32.70	0	0.00	32.70	4	4,350	0.09%
2020/06/03	33	32.92	49	32.73	32.95	-16	4,300	-0.37%
2020/06/02	10	33.36	3	33.62	33.30	7	4,118	0.17%
2020/06/01	7	33.44	14	33.56	33.50	-7	3,946	-0.18%
2020/05/29	2	32.80	2	32.95	32.00	0	3,768	0.00%
2020/05/28	13	33.86	14	33.79	33.00	-1	3,624	-0.03%
2020/05/27	12	32.57	3	32.52	32.85	9	3,331	0.27%
2020/05/26	10	32.89	1	32.85	33.45	9	3,141	0.29%
2020/05/25	0	0.00	1	31.00	31.20	-1	2,762	-0.04%
2020/05/22	0	0.00	14	30.24	30.20	-14	2,684	-0.52%
2020/05/21	0	0.00	5.2	30.97	30.80	-5.2	2,639	-0.20%
2020/05/20	3	30.45	1	30.40	30.70	2	2,565	0.08%
2020/05/19	6	31.50	5	31.34	31.35	1	2,501	0.04%
2020/05/18	3	30.85	5	30.28	30.70	-2	2,357	-0.08%
2020/05/15	5	29.55	102	29.54	29.30	-97	2,135	-4.54%	大賣/
2020/05/14	1	29.30	2	29.13	29.20	-1	2,043	-0.05%
2020/05/13	3	28.48	1	28.70	28.95	2	1,951	0.10%
2020/05/12	8	28.75	5	28.65	28.40	3	1,904	0.16%
2020/05/11	14	29.10	5	29.18	29.15	9	1,838	0.49%
2020/05/08	19	29.13	4	29.34	28.70	15	1,723	0.87%
2020/05/07	4	28.45	0	0.00	28.50	4	1,630	0.25%
2020/05/06	17	29.36	12	29.16	28.45	5	1,575	0.32%
2020/05/05	10	28.72	106.2	28.86	28.90	-96.2	1,346	-7.15%	大賣/
2020/04/30	2	26.75	7	26.96	26.75	-5	1,178	-0.42%
2020/04/27	7	27.24	0	0.00	27.25	7	1,188	0.59%
2020/04/24	0	0.00	28	26.36	26.40	-28	1,156	-2.42%
2020/04/23	0	0.00	3	25.77	25.75	-3	1,160	-0.26%
2020/04/22	0	0.00	1	25.45	25.40	-1	1,179	-0.08%
2020/04/21	17	24.68	0	0.00	24.70	17	1,187	1.43%
2020/04/17	0	0.00	2	24.90	24.75	-2	1,216	-0.16%
2020/04/15	0	0.00	6	24.78	25.00	-6	1,200	-0.50%
2020/04/13	5	23.83	1	24.05	23.80	4	1,185	0.34%
2020/04/10	3	23.90	0	0.00	24.10	3	1,181	0.25%
2020/04/09	1	23.85	0	0.00	23.80	1	1,186	0.08%
2020/04/01	0	0.00	1	22.85	22.85	-1	1,161	-0.09%
2020/03/30	0	0.00	1	22.70	22.70	-1	1,183	-0.08%
2020/03/26	2	22.50	0	0.00	22.30	2	1,183	0.17%
2020/03/25	0	0.00	1	22.80	22.50	-1	1,196	-0.08%
2020/03/23	0	0.00	1	22.10	22.05	-1	1,190	-0.08%
2020/03/20	0	0.00	14	21.68	21.95	-14	1,184	-1.18%
2020/03/19	6	20.93	18	20.33	20.50	-12	1,159	-1.03%
2020/03/18	5	21.93	7	22.32	22.40	-2	1,129	-0.18%
2020/03/17	0	0.00	9	22.58	22.40	-9	1,110	-0.81%
2020/03/16	10	23.03	0	0.00	22.90	10	1,093	0.91%
2020/03/13	105	22.89	6	23.25	23.60	99	1,077	9.19%	大買/
2020/03/12	6	24.51	0	0.00	24.50	6	1,044	0.57%
2020/03/10	10	25.10	1	25.45	25.40	9	1,022	0.88%
2020/03/09	5	25.72	2	25.70	25.60	3	1,006	0.30%
2020/03/05	1	26.30	0.3	26.25	26.25	0.8	989	0.08%
2020/03/03	6	26.50	1	26.75	26.50	5	1,001	0.50%
2020/02/27	3	27.15	0	0.00	26.95	3	998	0.30%
2020/02/24	0.3	26.65	0	0.00	26.75	0.3	980	0.03%
2020/02/19	2	26.60	0	0.00	26.70	2	948	0.21%
2020/02/17	8.2	26.63	21	26.63	26.65	-12.8	938	-1.36%
2020/02/14	3	26.95	0	0.00	26.85	3	931	0.32%
2020/02/12	0.2	27.00	0	0.00	27.00	0.2	922	0.02%
2020/02/10	1.2	26.98	24	26.60	26.90	-22.8	924	-2.47%
2020/02/07	0.2	27.00	0	0.00	27.00	0.2	901	0.02%
2020/02/05	0	0.00	20	26.95	27.05	-20	888	-2.25%
2020/02/04	0	0.00	4	27.00	26.95	-4	875	-0.46%
2020/02/03	2.2	26.50	0	0.00	26.55	2.2	872	0.25%
2020/01/31	2	27.00	0	0.00	26.95	2	851	0.23%
2020/01/30	23	27.23	1	27.00	26.85	22	834	2.64%
2020/01/20	0	0.00	6	28.60	28.30	-6	785	-0.76%
2020/01/17	0	0.00	2	28.70	28.55	-2	770	-0.26%
2020/01/16	0	0.00	4.1	27.84	28.40	-4.1	740	-0.56%
2020/01/14	0	0.00	14	27.38	27.45	-14	682	-2.05%
2020/01/10	0	0.00	39	26.85	26.80	-39	688	-5.67%
2020/01/09	0	0.00	40	26.86	26.80	-40	688	-5.81%
2020/01/08	0	0.00	13	26.90	26.90	-13	698	-1.86%
2020/01/07	2	26.70	3	26.75	26.75	-1	690	-0.14%
2020/01/06	0	0.00	2	26.65	26.65	-2	699	-0.29%
2019/12/30	3	26.63	0	0.00	26.60	3	679	0.44%
2019/12/20	2	25.85	0	0.00	25.85	2	662	0.30%
2019/12/18	0	0.00	3	26.40	26.45	-3	640	-0.47%
2019/12/17	0	0.00	2	26.30	26.20	-2	641	-0.31%
2019/12/09	5	26.06	0	0.00	26.05	5	634	0.79%
2019/12/06	33	26.10	0	0.00	26.05	33	636	5.19%
2019/12/05	4	26.15	1	26.10	26.20	3	636	0.47%
2019/12/04	1	26.00	0	0.00	26.20	1	641	0.16%
2019/12/02	1	26.15	0	0.00	26.10	1	648	0.15%
2019/11/29	9	26.43	0	0.00	26.30	9	645	1.39%
2019/11/28	45	26.68	0	0.00	26.60	45	644	6.98%
2019/11/26	1	26.60	5	26.75	26.70	-4	628	-0.64%
2019/11/25	1	26.55	0	0.00	26.55	1	623	0.16%
2019/11/19	1	25.70	0	0.00	25.75	1	600	0.17%
2019/11/18	1	25.80	0	0.00	25.80	1	606	0.16%
2019/11/12	0	0.00	1	25.95	26.00	-1	617	-0.16%
2019/11/08	0	0.00	3	25.95	26.00	-3	626	-0.48%
2019/11/07	3	25.75	0	0.00	25.90	3	624	0.48%
2019/11/06	3	25.80	0	0.00	25.75	3	614	0.49%
2019/11/05	4	25.84	0	0.00	25.80	4	614	0.65%
2019/11/04	3	25.83	0	0.00	25.90	3	608	0.49%
2019/10/29	1	25.50	0	0.00	25.55	1	595	0.17%
2019/10/24	1	25.40	0	0.00	25.70	1	596	0.17%
2019/10/23	5	25.40	0	0.00	25.45	5	599	0.83%
2019/10/22	4	25.85	0	0.00	25.80	4	602	0.66%
2019/10/21	2	26.10	0	0.00	26.00	2	601	0.33%
2019/10/18	0	0.00	2	25.35	26.30	-2	598	-0.33%
2019/10/16	5	24.95	0	0.00	25.00	5	581	0.86%
2019/10/14	0	0.00	20.3	25.20	25.25	-20.3	563	-3.61%
2019/10/09	0	0.00	5	25.50	25.35	-5	574	-0.87%
2019/10/08	0	0.00	5	25.65	25.55	-5	590	-0.85%
2019/10/04	10	25.40	0	0.00	25.45	10	615	1.63%
2019/09/27	2	25.23	1	25.65	25.35	1	617	0.16%
2019/09/25	1	25.35	0	0.00	25.45	1	610	0.16%
2019/09/09	0	0.00	0.1	25.10	25.10	-0.1	651	-0.01%
2019/08/29	20	24.58	0	0.00	24.55	20	634	3.15%
2019/08/28	1	24.65	8	24.70	24.75	-7	642	-1.09%
2019/08/27	1	24.90	0	0.00	24.80	1	642	0.16%
2019/08/15	12	24.58	0	0.00	24.55	12	695	1.73%
2019/08/14	8	25.14	0	0.00	25.05	8	689	1.16%
2019/08/06	1	25.05	5	25.30	25.30	-4	684	-0.58%
2019/08/05	1.3	25.79	0	0.00	25.65	1.3	686	0.19%
2019/08/02	5	25.85	0	0.00	26.10	5	691	0.72%
2019/07/31	0	0.00	0.2	26.20	26.20	-0.2	704	-0.03%
2019/07/30	0	0.00	1	26.75	26.65	-1	716	-0.14%
2019/07/26	0	0.00	1	26.70	26.60	-1	744	-0.13%
2019/07/19	0	0.00	1	26.30	26.40	-1	733	-0.14%
2019/07/15	4	26.69	0	0.00	26.65	4	701	0.57%
2019/07/12	2	26.80	0	0.00	26.75	2	680	0.29%
2019/06/21	0	0.00	1	26.90	26.75	-1	684	-0.15%
2019/06/12	1	26.60	0	0.00	26.60	1	671	0.15%
2019/06/06	0	0.00	1	26.85	26.80	-1	673	-0.15%
2019/06/04	0	0.00	2	26.90	27.00	-2	672	-0.30%
2019/05/31	1	26.60	0	0.00	26.60	1	651	0.15%
2019/05/28	0	0.00	1	26.75	26.30	-1	639	-0.16%
2019/05/21	0	0.00	10	25.90	26.10	-10	612	-1.63%
2019/05/10	0	0.00	1	25.70	25.65	-1	590	-0.17%
2019/05/09	3	25.90	1	26.20	26.25	2	583	0.34%
2019/05/07	0	0.00	5	26.28	26.20	-5	571	-0.88%
2019/05/06	0	0.00	6	26.03	26.10	-6	558	-1.07%
2019/05/02	0	0.00	9	25.68	25.80	-9	536	-1.68%
2019/04/29	0	0.00	1	25.25	25.20	-1	518	-0.19%
2019/04/19	2	25.00	0	0.00	25.10	2	520	0.38%
2019/04/18	6	25.13	0	0.00	25.05	6	518	1.16%
2019/04/17	5	25.20	0	0.00	25.30	5	519	0.96%
2019/04/15	0	0.00	13	25.43	25.45	-13	516	-2.52%
2019/04/11	3	25.10	0	0.00	25.10	3	495	0.61%
2019/03/28	3	24.60	0	0.00	24.75	3	428	0.70%
2019/03/27	0	0.00	4.8	24.96	25.05	-4.8	417	-1.14%
2019/03/15	3	25.00	0	0.00	24.80	3	422	0.71%
2019/02/26	0	0.00	1	25.45	25.50	-1	412	-0.24%
2019/02/25	1	25.45	0	0.00	25.60	1	412	0.24%
2019/02/21	0	0.00	2	25.60	25.45	-2	413	-0.48%
2019/02/20	0	0.00	7	25.30	25.40	-7	411	-1.70%
2019/02/12	9	24.65	0	0.00	24.70	9	406	2.21%
2019/01/24	0	0.00	1	25.05	25.10	-1	419	-0.24%
2019/01/23	0.1	24.95	0	0.00	24.95	0.1	417	0.03%
2019/01/21	0	0.00	10	24.80	24.85	-10	421	-2.37%
2019/01/07	0	0.00	3	23.90	24.00	-3	532	-0.56%
2019/01/04	1	23.55	0	0.00	23.55	1	539	0.19%
2019/01/02	3	23.40	0	0.00	23.45	3	576	0.52%
2018/12/26	0	0.00	5	23.58	23.35	-5	587	-0.85%
2018/12/25	0	0.00	6	23.60	23.55	-6	591	-1.01%
2018/12/24	2	23.55	6	23.63	23.60	-4	591	-0.68%
2018/12/22	2	23.55	3	23.55	23.60	-1	591	-0.17%
2018/12/21	2	23.60	8	23.64	23.65	-6	598	-1.00%
2018/12/20	0	0.00	4	23.80	23.75	-4	599	-0.67%
2018/12/14	1	24.05	0	0.00	24.05	1	593	0.17%
2018/12/06	2	23.65	0	0.00	23.70	2	595	0.34%
2018/12/03	0	0.00	2	24.45	24.10	-2	596	-0.34%
2018/11/30	0.9	24.00	0	0.00	24.00	0.9	591	0.16%
2018/11/09	20	23.55	0	0.00	23.50	20	598	3.34%
2018/11/02	1	23.40	0	0.00	23.40	1	599	0.17%
2018/10/30	3	22.95	1	23.00	23.00	2	606	0.33%
2018/10/29	1	23.00	0	0.00	23.05	1	611	0.16%
2018/10/24	2	23.60	0	0.00	23.80	2	629	0.32%
2018/10/23	4	24.00	3.1	24.44	24.05	0.9	628	0.14%
2018/10/22	2	24.45	0	0.00	24.65	2	626	0.32%
2018/10/19	6	24.00	0	0.00	24.80	6	639	0.94%
2018/10/18	10	24.55	0	0.00	24.55	10	634	1.58%
2018/10/16	36	24.95	0	0.00	24.95	36	652	5.52%
2018/10/15	1	25.00	0	0.00	24.90	1	690	0.14%
2018/10/12	8	25.05	1	25.05	25.15	7	694	1.01%
2018/10/11	16	25.50	8	25.40	25.20	8	732	1.09%
2018/10/08	1	26.10	0	0.00	26.00	1	740	0.14%
2018/09/27	1	26.60	0	0.00	26.65	1	832	0.12%
2018/09/11	5	26.35	0	0.00	26.40	5	923	0.54%
2018/09/10	9	26.42	1	26.35	26.30	8	928	0.86%
2018/09/07	2	26.80	1	26.95	26.85	1	945	0.11%
2018/09/06	10	26.90	0	0.00	26.85	10	947	1.06%
2018/09/05	1	27.00	0	0.00	26.95	1	950	0.11%
2018/09/03	0	0.00	2	27.00	27.00	-2	965	-0.21%
2018/08/31	0	0.00	3	27.00	26.90	-3	963	-0.31%
2018/08/30	1	27.05	1	27.00	27.00	0	961	0.00%
2018/08/29	6	27.31	0	0.00	27.30	6	969	0.62%
2018/08/28	1	27.05	0	0.00	27.10	1	955	0.10%
2018/08/27	1	27.05	2	27.05	27.05	-1	957	-0.10%
2018/08/24	2	27.00	0	0.00	27.00	2	965	0.21%
2018/08/23	0	0.00	2	26.85	27.00	-2	998	-0.20%
2018/08/22	5	27.00	0	0.00	26.80	5	1,008	0.50%
2018/08/21	2	27.00	0	0.00	27.00	2	1,006	0.20%
2018/08/06	0	0.00	1	27.40	27.30	-1	1,065	-0.09%
2018/08/03	4	27.15	0	0.00	27.25	4	1,065	0.38%
2018/07/31	1	27.05	0	0.00	27.40	1	1,054	0.09%
2018/07/26	25	26.50	4	26.63	26.65	21	1,037	2.02%
2018/07/25	0	0.00	1	28.25	28.15	-1	1,024	-0.10%
2018/07/23	0	0.00	4	28.00	28.05	-4	985	-0.41%
2018/07/20	0	0.00	1.1	27.62	27.75	-1.1	978	-0.12%
2018/07/19	1	27.65	1	27.75	27.50	0	944	0.00%
2018/07/18	2	27.35	2	27.45	27.65	0	939	0.00%
2018/07/16	2	27.00	1	27.00	27.00	1	886	0.11%
2018/07/13	2	27.00	2	27.00	27.05	0	876	0.00%
2018/07/06	10	27.00	0	0.00	26.95	10	826	1.21%
2018/06/28	0	0.00	2	27.95	27.70	-2	793	-0.25%
2018/06/20	0	0.00	1	27.35	27.35	-1	776	-0.13%
2018/06/08	2	28.75	0	0.00	28.40	2	685	0.29%
2018/05/31	0	0.00	1	28.05	29.40	-1	654	-0.15%
2018/05/29	0.4	28.15	0	0.00	28.10	0.4	616	0.06%
2018/05/28	1	28.00	1	28.05	28.00	0	619	0.00%
2018/05/24	0.6	28.50	0	0.00	28.40	0.6	612	0.10%
2018/05/17	0	0.00	0.3	27.70	27.65	-0.3	581	-0.04%
2018/05/14	0	0.00	3	27.95	27.95	-3	579	-0.52%
2018/05/11	1	27.60	0	0.00	27.65	1	574	0.17%
2018/05/07	0	0.00	1.1	27.19	27.20	-1.1	550	-0.21%
2018/05/04	1	27.20	0	0.00	27.20	1	547	0.18%
2018/05/03	21	27.64	0	0.00	27.45	21	542	3.87%
2018/04/27	1	27.65	0	0.00	27.60	1	530	0.19%
2018/04/26	3	27.75	0.3	27.80	27.55	2.8	522	0.53%
2018/04/10	0	0.00	1	29.40	29.40	-1	470	-0.21%
2018/04/09	0	0.00	2	29.43	29.50	-2	477	-0.42%
2018/03/28	1	29.65	0	0.00	29.55	1	463	0.22%
2018/03/15	0	0.00	0.3	30.25	30.20	-0.3	437	-0.08%
2018/02/27	0.1	31.00	0	0.00	31.10	0.1	454	0.02%
2018/02/26	1	30.40	0	0.00	30.50	1	455	0.22%
2018/02/21	0	0.00	2	30.15	30.60	-2	479	-0.42%
2018/02/12	0	0.00	1	29.95	30.00	-1	475	-0.21%
2018/02/09	0	0.00	10	29.45	29.75	-10	474	-2.11%
2018/02/08	0	0.00	27	30.01	30.00	-27	470	-5.74%
2018/02/06	2	30.20	0	0.00	30.00	2	458	0.44%
2018/02/02	1	30.70	0	0.00	30.85	1	437	0.23%
2018/01/31	0	0.00	1	31.10	30.90	-1	435	-0.23%
2018/01/29	1	30.90	0	0.00	30.95	1	440	0.23%
2018/01/26	2	31.00	0	0.00	31.00	2	440	0.45%
2018/01/25	1	31.15	0	0.00	31.20	1	435	0.23%
2018/01/24	1	31.15	0	0.00	31.35	1	434	0.23%
2018/01/23	1	31.25	0	0.00	31.35	1	432	0.23%
2018/01/19	2	31.33	0	0.00	31.50	2	423	0.47%
2018/01/18	10	31.50	6	31.75	31.50	4	419	0.95%
2018/01/17	0	0.00	6	31.28	31.50	-6	410	-1.46%
2018/01/16	1	31.00	0	0.00	31.05	1	399	0.25%
2018/01/09	0	0.00	2	31.23	31.25	-2	398	-0.50%
2018/01/08	0	0.00	2	31.15	31.15	-2	395	-0.51%
2018/01/04	0	0.00	4	31.05	31.10	-4	390	-1.02%
2018/01/03	1	30.95	1.1	30.94	30.90	-0.1	384	-0.03%