長興 (1717)-元富-緯城券商分點個股進出

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
27.85
漲跌
▼0.15
漲幅
-0.54%
成交量
1,535張
產業
上市化學類股
565人加入追蹤

立即追蹤
本地時間:13:35(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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	28.06	0	0.00	27.85	4	3,267	0.12%
2024/12/16	9	28.10	0	0.00	28.00	9	3,594	0.25%
2024/12/13	6.1	28.35	1	28.45	28.40	5.1	3,625	0.14%
2024/12/12	12	28.88	0	0.00	28.70	12	3,617	0.33%
2024/12/11	3	29.00	0	0.00	28.95	3	3,622	0.08%
2024/12/10	3	29.53	2	29.48	29.30	1	3,591	0.03%
2024/12/09	0	0.00	1	29.40	29.35	-1	3,616	-0.03%
2024/12/06	3	29.75	0	0.00	29.50	3	3,620	0.08%
2024/12/05	0	0.00	1	29.65	29.55	-1	3,626	-0.03%
2024/12/02	0	0.00	1	29.90	29.50	-1	3,687	-0.03%
2024/11/29	1	29.25	0	0.00	29.80	1	3,709	0.03%
2024/11/26	20.1	30.70	20.1	30.60	30.40	0.1	3,815	0.00%
2024/11/25	1	30.25	0.1	30.00	30.45	1	3,827	0.02%
2024/11/22	1	29.70	1	29.80	29.70	0	3,882	0.00%
2024/11/21	6	29.58	0	0.00	29.65	6	3,977	0.15%
2024/11/18	5	29.55	0	0.00	29.35	5	4,239	0.12%
2024/11/14	12.1	29.17	0	0.00	29.05	12.1	4,220	0.29%
2024/11/13	22.1	29.55	0	0.00	29.30	22.1	4,207	0.52%
2024/11/12	12	29.91	0	0.00	29.95	12	4,170	0.29%
2024/11/11	13.1	30.32	0	0.00	30.45	13.1	4,113	0.32%
2024/10/30	2	31.20	0	0.00	31.30	2	4,218	0.05%
2024/10/29	11.1	31.20	0	0.00	31.25	11.1	4,267	0.26%
2024/10/17	3	32.40	0	0.00	32.20	3	4,368	0.07%
2024/10/14	0	0.00	2	32.68	32.95	-2	4,347	-0.05%
2024/10/11	5	32.00	0	0.00	32.65	5	4,357	0.11%
2024/10/09	7	32.10	0	0.00	31.85	7	4,308	0.16%
2024/10/08	5	32.50	0	0.00	32.55	5	4,265	0.12%
2024/10/01	0.2	33.75	0	0.00	33.90	0.2	4,218	0.00%
2024/09/30	0	0.00	2	34.60	34.15	-2	4,208	-0.05%
2024/09/27	3	34.97	19	34.84	35.00	-16	4,129	-0.39%
2024/09/26	14	33.50	9	33.00	32.95	5	3,818	0.13%
2024/09/24	0	0.00	14	32.75	32.95	-14	3,629	-0.39%
2024/09/23	1	33.15	4	32.95	32.85	-3	3,592	-0.08%
2024/09/20	1	33.00	24	32.94	33.05	-23	3,473	-0.66%
2024/09/19	3	32.07	4	31.88	32.15	-1	3,213	-0.03%
2024/09/18	7.2	32.13	61	32.34	31.75	-53.8	3,140	-1.71%
2024/09/16	1	30.90	3	31.10	31.15	-2	2,842	-0.07%
2024/09/13	1	30.25	1	30.35	30.25	0	2,823	0.00%
2024/09/12	0	0.00	2.9	29.68	30.20	-2.9	2,827	-0.10%
2024/09/10	6	28.90	0	0.00	28.95	6	2,832	0.21%
2024/09/09	1	29.10	0	0.00	29.45	1	2,815	0.04%
2024/09/04	1.5	29.55	0	0.00	29.35	1.5	2,820	0.05%
2024/09/03	0	0.00	2	30.60	30.60	-2	2,789	-0.07%
2024/08/30	1	31.35	2	31.20	31.50	-1	2,771	-0.04%
2024/08/29	7	31.21	10	31.56	31.15	-3	2,738	-0.11%
2024/08/28	4	31.05	2	31.10	30.90	2	2,742	0.07%
2024/08/27	2	31.20	4	31.06	30.95	-2	2,753	-0.07%
2024/08/26	8	31.13	8	31.10	30.70	0	2,737	0.00%
2024/08/23	5	30.52	3	30.38	30.50	2	2,676	0.07%
2024/08/22	22.2	31.03	40	30.79	30.70	-17.8	2,595	-0.69%
2024/08/21	0	0.00	1	29.55	29.50	-1	2,330	-0.04%
2024/08/16	0	0.00	1	29.30	29.25	-1	2,373	-0.04%
2024/08/15	1	29.10	0	0.00	29.15	1	2,378	0.04%
2024/08/08	3	28.80	1	28.45	28.60	2	2,482	0.08%
2024/08/07	3	28.78	3	28.93	29.05	0	2,475	0.00%
2024/08/06	0	0.00	5	27.25	28.50	-5	2,455	-0.20%
2024/08/05	18	28.16	6	28.94	27.90	12	2,410	0.50%
2024/08/02	2	30.33	3	30.15	30.10	-1	2,335	-0.04%
2024/08/01	7	31.13	8	30.91	30.80	-1	2,319	-0.04%
2024/07/31	2	30.38	1.1	30.92	30.70	0.9	2,260	0.04%
2024/07/30	6	29.88	1	30.20	30.30	5	2,159	0.23%
2024/07/29	31	30.23	1	30.10	30.10	30	2,141	1.40%
2024/07/26	25	30.50	0.4	30.65	30.55	24.6	2,138	1.15%
2024/07/23	6	30.90	0	0.00	31.10	6	2,139	0.28%
2024/07/22	6	30.63	0	0.00	30.80	6	2,114	0.28%
2024/07/18	0	0.00	0.9	31.95	32.10	-0.9	2,071	-0.04%
2024/07/17	6	32.10	1.1	32.05	31.95	4.9	2,041	0.24%
2024/07/12	0	0.00	13	32.01	32.00	-13	2,015	-0.65%
2024/07/10	1	31.85	0	0.00	31.80	1	2,005	0.05%
2024/07/09	1	32.15	0	0.00	32.00	1	2,016	0.05%
2024/07/08	4	32.30	1	32.30	32.20	3	1,994	0.15%
2024/07/05	0.2	31.70	35	31.79	31.80	-34.8	1,928	-1.80%
2024/07/04	2	31.45	3	31.43	31.40	-1	1,996	-0.05%
2024/07/02	0	0.00	0.2	30.95	31.00	-0.2	1,949	-0.01%
2024/07/01	0	0.00	1.3	31.22	31.15	-1.3	1,977	-0.07%
2024/06/28	0	0.00	6	31.10	30.90	-6	2,193	-0.27%
2024/06/26	0	0.00	2	31.18	31.15	-2	2,175	-0.09%
2024/06/25	10	31.40	4	31.10	31.10	6	2,179	0.28%
2024/06/24	5	31.00	0	0.00	31.00	5	2,185	0.23%
2024/06/21	0.2	31.15	0	0.00	31.30	0.2	2,199	0.01%
2024/06/20	16.2	30.93	0	0.00	30.95	16.2	2,272	0.71%
2024/06/19	0	0.00	9	30.80	30.75	-9	2,256	-0.40%
2024/06/18	2.1	30.60	3	30.55	30.80	-1	2,260	-0.04%
2024/06/17	1	30.65	0	0.00	30.55	1	2,252	0.04%
2024/06/14	1	30.60	0	0.00	30.60	1	2,254	0.04%
2024/06/12	1	30.85	0	0.00	30.85	1	2,268	0.04%
2024/06/11	0	0.00	2	30.85	30.85	-2	2,279	-0.09%
2024/06/07	1	31.05	1	31.15	31.20	0	2,309	0.00%
2024/06/06	3.1	30.67	0	0.00	30.75	3.1	2,302	0.13%
2024/06/05	1	31.00	0	0.00	30.85	1	2,340	0.04%
2024/06/04	1	31.10	0	0.00	30.95	1	2,446	0.04%
2024/06/03	5	31.36	30	31.35	31.30	-25	2,732	-0.92%
2024/05/31	10.3	30.75	2	30.95	31.10	8.3	2,706	0.30%
2024/05/30	6	30.60	0	0.00	30.50	6	2,689	0.22%
2024/05/28	1	31.05	0	0.00	31.30	1	2,731	0.04%
2024/05/23	13	30.85	1	30.80	30.80	12	3,234	0.37%
2024/05/22	3	31.35	0	0.00	31.45	3	3,476	0.09%
2024/05/20	2	31.80	0	0.00	31.70	2	3,686	0.05%
2024/05/17	4	31.86	0	0.00	31.60	4	3,753	0.11%
2024/05/16	4	31.20	6	31.68	31.60	-2	3,708	-0.05%
2024/05/10	0	0.00	6	31.58	31.70	-6	3,685	-0.16%
2024/05/09	0	0.00	1.1	31.41	31.25	-1.1	3,671	-0.03%
2024/05/03	3	32.08	3	31.90	31.75	0	3,663	0.00%
2024/05/02	0	0.00	15	31.88	31.90	-15	3,651	-0.41%
2024/04/30	4	31.65	6.8	31.71	31.70	-2.8	3,636	-0.08%
2024/04/29	0	0.00	42	31.37	31.50	-42	3,600	-1.17%
2024/04/26	0.1	30.50	0	0.00	30.55	0.1	3,562	0.00%
2024/04/22	0	0.00	14	30.97	31.00	-14	3,580	-0.39%
2024/04/19	11.1	30.53	4	30.75	30.50	7.1	3,566	0.20%
2024/04/17	2	31.25	5	31.30	31.30	-3	3,506	-0.09%
2024/04/16	1.1	31.00	0	0.00	31.15	1.1	3,503	0.03%
2024/04/15	4	32.31	0	0.00	32.25	4	3,465	0.12%
2024/04/12	0.1	32.00	1	32.10	32.10	-0.9	3,434	-0.03%
2024/04/11	3.1	32.10	1	32.50	32.20	2.1	3,412	0.06%
2024/04/10	36	33.15	0	0.00	32.75	36	3,393	1.06%
2024/04/09	0	0.00	0.1	32.25	32.60	-0.1	3,263	0.00%
2024/04/03	1	32.10	0	0.00	32.10	1	3,220	0.03%
2024/04/02	23	32.87	8	32.98	32.70	15	3,199	0.47%
2024/04/01	0	0.00	1	31.80	31.85	-1	2,977	-0.03%
2024/03/29	0	0.00	0.4	31.30	31.35	-0.4	2,970	-0.01%
2024/03/27	0	0.00	1	31.55	31.60	-1	2,973	-0.03%
2024/03/26	1	31.35	0.5	31.10	31.00	0.5	2,951	0.02%
2024/03/25	4.2	31.47	1.7	31.84	31.75	2.5	2,936	0.09%
2024/03/19	1	31.10	0	0.00	31.00	1	2,855	0.04%
2024/03/18	1	30.80	0	0.00	31.00	1	2,849	0.04%
2024/03/15	1	30.65	0	0.00	31.00	1	2,845	0.04%
2024/03/14	1	31.10	0	0.00	31.10	1	2,814	0.04%
2024/03/12	0	0.00	8.3	31.90	31.75	-8.3	2,776	-0.30%
2024/03/11	7.3	31.82	0	0.00	31.80	7.3	2,767	0.26%
2024/03/08	0	0.00	2	32.95	32.60	-2	2,725	-0.07%
2024/03/07	13.1	33.02	10	33.03	33.05	3.1	2,615	0.12%
2024/03/06	0.1	32.20	2	32.38	32.50	-2	2,320	-0.08%
2024/03/04	0	31.90	0	0.00	31.95	0	2,271	0.00%
2024/03/01	1.1	31.85	6	31.87	31.95	-4.9	2,245	-0.22%
2024/02/29	0.1	31.95	0	0.00	32.15	0.1	2,247	0.00%
2024/02/27	5	32.05	2.3	31.93	32.00	2.7	2,208	0.12%
2024/02/26	16.1	33.07	22	33.14	32.55	-5.9	2,096	-0.28%
2024/02/23	10	31.99	32	31.75	31.75	-22	1,742	-1.26%
2024/02/22	0.1	30.50	2	30.60	30.30	-2	1,500	-0.13%
2024/02/21	10.2	30.73	2	30.90	30.60	8.2	1,477	0.55%
2024/02/20	1	30.10	3	30.25	30.10	-2	1,288	-0.16%
2024/02/19	1	29.75	1	29.80	29.80	0	1,234	0.00%
2024/02/16	2	29.35	0	0.00	29.40	2	1,246	0.16%
2024/02/15	2.2	28.61	0.3	28.80	28.95	1.9	1,277	0.15%
2024/02/02	0	0.00	5.4	28.75	28.80	-5.4	1,253	-0.43%
2024/01/30	1.2	28.46	0	0.00	28.60	1.2	1,259	0.09%
2024/01/29	1	28.75	4	28.69	28.75	-3	1,267	-0.24%
2024/01/22	1	27.75	0	0.00	27.85	1	1,267	0.08%
2024/01/19	0.1	27.75	0	0.00	27.85	0.1	1,271	0.01%
2024/01/18	0	0.00	1	27.70	27.95	-1	1,276	-0.08%
2024/01/17	2.1	27.61	0	0.00	27.50	2.1	1,269	0.17%
2024/01/15	3	28.30	0	0.00	28.25	3	1,205	0.25%
2024/01/11	1.2	28.26	0	0.00	28.30	1.2	1,240	0.09%
2024/01/02	0.1	29.00	0	0.00	29.15	0.1	1,333	0.01%
2023/12/27	0	0.00	3	28.95	28.95	-3	1,331	-0.23%
2023/12/26	3	28.70	1	28.85	28.85	2	1,318	0.15%
2023/12/22	0.1	28.65	0	0.00	28.50	0.1	1,311	0.01%
2023/12/20	2	28.80	0	0.00	29.00	2	1,372	0.15%
2023/12/14	0.3	29.05	0	0.00	29.20	0.3	1,431	0.02%
2023/12/08	1	29.30	0	0.00	29.20	1	1,462	0.07%
2023/12/07	1	29.20	5	29.35	29.20	-4	1,464	-0.27%
2023/12/05	0	0.00	1.4	29.50	29.40	-1.4	1,478	-0.09%
2023/12/01	0	0.00	4	29.85	29.60	-4	1,497	-0.27%
2023/11/30	0.1	29.60	0	0.00	29.60	0.1	1,496	0.00%
2023/11/27	0	0.00	1	30.90	30.00	-1	1,464	-0.07%
2023/11/24	1	29.80	0	0.00	30.00	1	1,435	0.07%
2023/11/22	4	29.73	0	0.00	29.90	4	1,407	0.28%
2023/11/20	0.2	29.65	0	0.00	29.80	0.2	1,380	0.01%
2023/11/17	0	0.00	1	29.70	29.60	-1	1,373	-0.07%
2023/11/16	5	29.70	15.8	29.58	29.75	-10.8	1,360	-0.79%
2023/11/15	4	29.49	0	0.00	29.45	4	1,335	0.30%
2023/11/14	3	29.00	1	29.05	29.05	2	1,298	0.15%
2023/11/13	1.2	28.27	0.1	28.00	28.15	1.2	1,268	0.09%
2023/11/08	0.1	28.70	0	0.00	28.65	0.1	1,368	0.01%
2023/11/07	0.2	28.45	0	0.00	28.65	0.2	1,375	0.01%
2023/11/06	0.2	28.40	0	0.00	28.50	0.2	1,386	0.01%
2023/11/03	0	0.00	1	28.30	28.30	-1	1,381	-0.07%
2023/10/26	1	27.90	1	28.10	27.95	0	1,463	0.00%
2023/10/20	1	28.10	1	27.95	28.10	0	1,475	0.00%
2023/10/19	1	28.00	0	0.00	28.00	1	1,469	0.07%
2023/10/18	1	28.30	0	0.00	28.55	1	1,460	0.07%
2023/10/16	0	0.00	1	28.45	28.70	-1	1,388	-0.07%
2023/10/12	0.2	28.80	0	0.00	28.85	0.2	1,406	0.02%
2023/10/11	0	0.00	1	28.90	28.85	-1	1,405	-0.07%
2023/10/06	0	28.50	0	0.00	28.50	0	1,394	0.00%
2023/10/04	1	27.90	0	0.00	27.85	1	1,397	0.07%
2023/10/03	0.2	28.35	0	0.00	28.20	0.2	1,398	0.01%
2023/10/02	2	28.30	0	0.00	28.35	2	1,409	0.14%
2023/09/26	11	28.40	0	0.00	28.30	11	1,451	0.76%
2023/09/25	0	0.00	2	29.15	28.55	-2	1,441	-0.14%
2023/09/21	1	28.00	0	0.00	28.20	1	1,382	0.07%
2023/09/20	1	28.35	1	28.40	28.55	0	1,310	0.00%
2023/09/18	1	28.95	0	0.00	28.95	1	1,264	0.08%
2023/09/14	0	0.00	2	29.25	29.35	-2	1,242	-0.16%
2023/09/12	0.2	28.85	1	28.80	28.95	-0.8	1,238	-0.06%
2023/09/08	2	28.40	0	0.00	28.55	2	1,223	0.16%
2023/09/07	1	28.40	1	28.50	28.70	0	1,218	0.00%
2023/09/06	0	0.00	3	29.15	29.00	-3	1,205	-0.25%
2023/09/05	0.1	29.20	4	29.30	29.30	-3.9	1,198	-0.33%
2023/09/01	2.8	29.22	2	29.50	29.50	0.8	1,234	0.07%
2023/08/31	4	29.15	0	0.00	29.05	4	1,239	0.32%
2023/08/30	0.6	29.05	1	29.00	29.05	-0.4	1,305	-0.03%
2023/08/28	0	28.75	0	0.00	28.65	0	1,427	0.00%
2023/08/24	0	0.00	1	28.60	28.65	-1	1,445	-0.07%
2023/08/23	1	28.35	0	0.00	28.60	1	1,450	0.07%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/18	0.2	28.65	0	0.00	28.50	0.2	1,512	0.01%
2023/08/17	5	28.95	0	0.00	28.80	5	1,511	0.33%
2023/08/16	4	28.54	0	0.00	28.60	4	1,508	0.27%
2023/08/15	6	29.10	0	0.00	29.15	6	1,541	0.39%
2023/08/14	11	29.34	0	0.00	29.15	11	1,554	0.71%
2023/08/11	3	29.85	0	0.00	29.95	3	1,544	0.19%
2023/08/10	5	30.05	0	0.00	30.00	5	1,539	0.32%
2023/08/09	3	30.15	0	0.00	30.15	3	1,521	0.20%
2023/08/08	6	30.35	0	0.00	30.30	6	1,512	0.40%
2023/08/07	7	30.55	0	0.00	30.55	7	1,509	0.46%
2023/08/04	12	30.65	0	0.00	30.60	12	1,502	0.80%
2023/08/02	6	30.85	0	0.00	30.75	6	1,500	0.40%
2023/07/31	12	31.16	0	0.00	31.05	12	1,483	0.81%
2023/07/26	1	31.35	0	0.00	31.35	1	1,488	0.07%
2023/07/21	1	31.60	0	0.00	31.45	1	1,766	0.06%
2023/07/17	2	31.90	0	0.00	31.80	2	1,898	0.11%
2023/07/12	9.2	31.26	0	0.00	31.25	9.2	2,209	0.41%
2023/07/07	9	31.25	0	0.00	31.35	9	2,204	0.41%
2023/07/06	6	31.70	0	0.00	31.55	6	2,206	0.27%
2023/07/04	12.1	32.12	0	0.00	32.10	12.1	2,210	0.55%
2023/06/30	0	0.00	3	32.35	32.30	-3	2,204	-0.14%
2023/06/21	7	33.10	0	0.00	33.00	7	2,235	0.31%
2023/06/15	1	32.75	0	0.00	32.75	1	2,230	0.04%
2023/06/13	0.1	32.70	2	33.00	32.85	-2	2,242	-0.09%
2023/06/08	2	33.03	1	32.95	32.95	1	2,240	0.04%
2023/06/06	3	33.55	0	0.00	33.55	3	2,223	0.13%
2023/06/05	2	33.80	0	0.00	33.35	2	2,209	0.09%
2023/06/02	1.2	33.73	5	33.98	34.10	-3.8	2,151	-0.18%
2023/05/31	0	0.00	1	33.05	32.80	-1	2,024	-0.05%
2023/05/25	1	33.60	0	0.00	33.25	1	1,983	0.05%
2023/05/24	0	0.00	1	33.10	33.30	-1	1,955	-0.05%
2023/05/23	0	0.00	30	33.15	33.15	-30	1,935	-1.55%
2023/05/19	0	0.00	9	33.46	33.30	-9	1,902	-0.47%
2023/05/18	0	0.00	3	32.80	32.70	-3	1,807	-0.17%
2023/05/10	0	0.00	1	32.60	32.40	-1	1,772	-0.06%
2023/05/09	0	0.00	1	32.45	32.60	-1	1,773	-0.06%
2023/05/08	0.2	32.45	0	0.00	32.65	0.2	1,768	0.01%
2023/05/05	30	32.00	0	0.00	32.20	30	1,763	1.70%
2023/05/03	1	32.30	0.2	32.45	32.25	0.8	1,785	0.04%
2023/04/28	2	32.58	1	32.50	32.35	1	1,806	0.06%
2023/04/27	4.2	33.18	0.8	33.60	32.80	3.4	1,775	0.19%
2023/04/26	0	0.00	20	31.95	32.40	-20	1,546	-1.29%
2023/04/24	1	32.65	0.2	32.80	32.30	0.8	1,469	0.06%
2023/04/21	1	32.55	0	0.00	32.20	1	1,443	0.07%
2023/04/20	1	33.25	0	0.00	33.30	1	1,400	0.07%
2023/04/19	0	0.00	2	33.78	33.75	-2	1,393	-0.14%
2023/04/18	0	0.00	22	34.18	33.80	-22	1,361	-1.62%
2023/04/17	1	34.50	20	34.44	34.60	-19	1,277	-1.49%
2023/04/14	0.1	32.10	0	0.00	32.15	0.1	1,055	0.01%
2023/04/13	0	0.00	0.5	32.00	32.15	-0.5	1,053	-0.05%
2023/04/12	0.1	32.10	0	0.00	32.30	0.1	1,055	0.01%
2023/04/10	6	32.31	0	0.00	32.20	6	1,047	0.57%
2023/04/07	1	31.75	0	0.00	31.85	1	1,028	0.10%
2023/04/06	0	31.40	0	0.00	31.40	0	1,030	0.00%
2023/03/31	5	31.35	0	0.00	31.35	5	1,036	0.48%
2023/03/30	0	0.00	9	31.20	31.20	-9	1,082	-0.83%
2023/03/29	0.1	31.55	0	0.00	31.25	0.1	1,109	0.00%
2023/03/28	0	0.00	1	32.40	32.45	-1	1,127	-0.09%
2023/03/21	1	32.00	0	0.00	31.90	1	1,217	0.08%
2023/03/20	1	31.80	0	0.00	31.65	1	1,225	0.08%
2023/03/17	0	0.00	1	31.45	31.60	-1	1,227	-0.08%
2023/03/13	2	31.90	0	0.00	31.85	2	1,351	0.15%
2023/03/10	0.1	32.00	0	0.00	32.00	0.1	1,352	0.00%
2023/03/07	1	32.70	0	0.00	32.90	1	1,402	0.07%
2023/03/06	0	32.50	6	32.45	32.65	-6	1,405	-0.42%
2023/03/03	0	0.00	0.8	32.30	32.40	-0.8	1,417	-0.05%
2023/02/24	1	32.45	0	0.00	32.30	1	1,457	0.07%
2023/02/21	0.1	32.35	0	0.00	32.45	0.1	1,453	0.00%
2023/02/16	4	32.19	0	0.00	32.15	4	1,488	0.27%
2023/02/15	0	0.00	1	32.00	31.90	-1	1,513	-0.07%
2023/02/14	0	0.00	6	32.18	32.15	-6	1,511	-0.39%
2023/02/13	0	0.00	1	32.00	32.10	-1	1,529	-0.06%
2023/02/06	0	32.75	0	0.00	32.75	0	1,517	0.00%
2023/02/03	0	0.00	1	33.00	33.05	-1	1,511	-0.07%
2023/02/02	1	32.90	1	32.80	32.95	0	1,501	0.00%
2023/01/30	1	32.50	0	0.00	32.45	1	1,477	0.07%
2023/01/16	0.1	32.00	0	0.00	32.10	0.1	1,435	0.00%
2023/01/10	1.1	32.09	0	0.00	31.90	1.1	1,525	0.07%
2023/01/04	0	31.35	0	0.00	31.50	0	1,570	0.00%
2022/12/23	0.2	31.50	0	0.00	31.50	0.2	1,675	0.01%
2022/12/22	1	32.10	6	31.93	31.90	-5	1,689	-0.30%
2022/12/20	0	0.00	1	31.40	31.10	-1	1,655	-0.06%
2022/12/19	0	0.00	1	31.55	31.85	-1	1,651	-0.06%
2022/12/16	0.2	31.55	1	31.50	31.05	-0.8	1,643	-0.05%
2022/12/14	1	31.75	1	32.05	31.65	0	1,808	0.00%
2022/12/13	2	31.80	0	0.00	31.55	2	1,801	0.11%
2022/12/07	2	31.20	0	0.00	31.20	2	1,798	0.11%
2022/12/06	4	31.50	0	0.00	31.40	4	1,809	0.22%
2022/12/05	3	32.23	1	32.05	32.00	2	1,855	0.11%
2022/12/02	4	33.15	0	0.00	33.10	4	1,797	0.22%
2022/12/01	0.1	33.50	0	0.00	33.60	0.1	1,804	0.00%
2022/11/29	2	32.65	0	0.00	32.90	2	1,775	0.11%
2022/11/28	0	0.00	2.6	32.25	32.55	-2.6	1,773	-0.15%
2022/11/25	0	0.00	7	32.79	32.55	-7	1,776	-0.39%
2022/11/24	0.1	32.55	1	32.90	32.65	-0.9	1,779	-0.05%
2022/11/23	0	0.00	0.3	32.05	32.05	-0.3	1,760	-0.02%
2022/11/18	1	31.70	0	0.00	31.65	1	1,775	0.06%
2022/11/14	0	0.00	1.6	31.40	31.35	-1.6	1,829	-0.09%
2022/11/11	0	0.00	1	31.55	31.50	-1	1,822	-0.05%
2022/11/09	0.3	30.90	0	0.00	30.90	0.3	1,812	0.01%
2022/11/07	5	30.65	0	0.00	30.70	5	1,829	0.27%
2022/11/04	1	30.01	0	0.00	30.35	1	1,848	0.06%
2022/10/26	0	0.00	1.4	30.48	30.50	-1.4	2,138	-0.07%
2022/10/25	0	0.00	0.5	30.10	30.00	-0.5	2,182	-0.02%
2022/10/24	1	30.00	0	0.00	30.20	1	2,249	0.04%
2022/10/21	1	30.00	0	0.00	29.85	1	2,298	0.05%
2022/10/20	1	30.00	1	30.80	31.05	0	2,302	0.00%
2022/10/19	0.3	30.55	2	30.70	30.55	-1.7	2,281	-0.07%
2022/10/18	1.1	30.70	1	30.85	30.85	0.1	2,307	0.00%
2022/10/17	1	29.85	2.9	29.66	29.85	-1.9	2,305	-0.08%
2022/10/13	0.2	30.00	0	0.00	29.90	0.2	2,323	0.01%
2022/10/12	2	29.70	6	31.10	31.20	-4	2,319	-0.17%
2022/10/11	0.1	30.50	0	0.00	30.00	0.1	2,321	0.00%
2022/09/28	1	30.95	6	30.60	30.30	-5	2,302	-0.22%
2022/09/27	1	31.60	0	0.00	31.40	1	2,310	0.04%
2022/09/23	0	0.00	28.6	32.64	32.20	-28.6	2,336	-1.22%
2022/09/22	1	33.20	2	33.15	33.10	-1	2,344	-0.04%
2022/09/21	5	33.38	0	0.00	33.20	5	2,345	0.21%
2022/09/16	2	33.40	0	0.00	33.30	2	2,394	0.08%
2022/09/15	10	34.23	0	0.00	34.15	10	2,401	0.42%
2022/09/14	0	0.00	7.1	34.31	34.40	-7.1	2,456	-0.29%
2022/09/13	5	34.40	2	34.53	34.55	3	2,477	0.12%
2022/09/12	1	33.90	14	33.99	34.05	-13	2,433	-0.53%
2022/09/08	1	31.80	1	32.00	32.15	0	2,345	0.00%
2022/09/07	0.2	31.85	0	0.00	31.60	0.2	2,367	0.01%
2022/08/31	2	33.35	0	0.00	33.90	2	2,394	0.08%
2022/08/30	0	0.00	0	32.90	33.10	0	2,320	0.00%
2022/08/26	1	33.30	0	0.00	33.30	1	2,321	0.04%
2022/08/24	0	0.00	2	32.78	32.75	-2	2,335	-0.09%
2022/08/22	2	33.05	0	0.00	33.15	2	2,394	0.08%
2022/08/16	0.1	33.05	1	32.90	32.80	-0.9	2,437	-0.04%
2022/08/15	2	32.85	2	33.00	32.85	0	2,450	0.00%
2022/08/12	2	32.78	0	0.00	32.80	2	2,472	0.08%
2022/08/11	4	32.38	0	0.00	32.30	4	2,486	0.16%
2022/08/10	2	32.05	0	0.00	32.20	2	2,506	0.08%
2022/08/04	0	31.00	0	0.00	31.10	0	2,676	0.00%
2022/08/03	0	0.00	1	31.75	31.55	-1	2,734	-0.04%
2022/08/02	0.6	31.80	0	0.00	31.80	0.6	2,857	0.02%
2022/08/01	0.1	32.20	2	31.98	32.15	-1.9	2,959	-0.06%
2022/07/26	2	33.55	0	0.00	33.35	2	3,887	0.05%
2022/07/25	0	0.00	1	33.35	33.80	-1	4,016	-0.02%
2022/07/22	5	34.30	0	0.00	34.00	5	4,442	0.11%
2022/07/21	1	33.50	0	0.00	33.65	1	4,689	0.02%
2022/07/13	1	31.90	0	0.00	31.80	1	7,918	0.01%
2022/07/12	0	31.65	0	0.00	31.30	0	8,170	0.00%
2022/07/08	1	33.05	1	32.75	32.70	0	9,235	0.00%
2022/07/06	0	0.00	9	32.59	32.50	-9	9,367	-0.10%
2022/07/01	10	32.40	1	32.85	32.15	9	9,716	0.09%
2022/06/30	35	32.71	0	0.00	32.35	35	9,846	0.36%
2022/06/29	20	33.20	0	0.00	33.10	20	9,917	0.20%
2022/06/22	1	31.60	0	0.00	31.60	1	9,861	0.01%
2022/06/20	0	0.00	11	32.64	32.50	-11	9,776	-0.11%
2022/06/17	1	33.45	0	0.00	33.10	1	9,755	0.01%
2022/06/16	1	33.70	0	0.00	33.65	1	9,729	0.01%
2022/06/15	0	0.00	5	34.30	34.25	-5	9,734	-0.05%
2022/06/13	0	0.00	10	34.35	34.35	-10	9,752	-0.10%
2022/06/09	2	35.58	0	0.00	35.70	2	9,786	0.02%
2022/06/08	0	35.50	0	0.00	35.55	0	9,781	0.00%
2022/05/31	10	35.45	0	0.00	35.30	10	9,855	0.10%
2022/05/30	0	0.00	5	35.41	35.30	-5	9,839	-0.05%
2022/05/27	2	35.05	1	34.95	35.00	1	9,804	0.01%
2022/05/26	0	0.00	1	35.05	34.90	-1	9,805	-0.01%
2022/05/25	0	0.00	4	34.70	34.75	-4	9,818	-0.04%
2022/05/24	0	0.00	1	34.50	34.40	-1	9,869	-0.01%
2022/05/20	5	34.70	3	34.82	34.75	2	9,862	0.02%
2022/05/19	1	34.20	4	34.40	34.50	-3	9,847	-0.03%
2022/05/17	0	34.50	1	34.45	34.50	-1	9,817	-0.01%
2022/05/13	0.1	33.80	0	0.00	33.80	0.1	9,815	0.00%
2022/05/12	17	33.92	1	34.10	33.30	16	9,833	0.16%
2022/05/11	3	34.80	0	0.00	34.80	3	9,794	0.03%
2022/05/10	31	35.12	2	34.95	35.20	29	9,887	0.29%
2022/05/09	4	36.13	1	36.90	35.85	3	9,916	0.03%
2022/05/06	3	37.25	12	37.30	37.00	-9	9,878	-0.09%
2022/05/05	4	37.38	2	37.30	37.15	2	9,778	0.02%
2022/05/04	62	37.43	44	37.24	37.45	18	9,699	0.19%
2022/05/03	21	38.87	38	38.95	38.30	-17	9,437	-0.18%
2022/04/29	5	38.11	15	38.21	38.00	-10	9,039	-0.11%
2022/04/28	18	38.77	46	38.89	37.80	-28	8,910	-0.31%
2022/04/27	17	37.92	11	37.73	37.90	6	8,463	0.07%
2022/04/26	29	38.89	30	38.29	37.45	-1	8,162	-0.01%
2022/04/25	100	41.93	86	41.64	39.40	14	7,560	0.19%
2022/04/22	5	39.15	68.1	40.15	40.45	-63.1	5,563	-1.13%
2022/04/21	1	37.00	3	37.10	36.80	-2	5,109	-0.04%
2022/04/20	20	37.32	9.1	37.17	37.00	10.9	5,109	0.21%
2022/04/19	8	37.69	3	37.55	37.10	5	5,200	0.10%
2022/04/18	11	37.45	13	37.63	37.05	-2	5,156	-0.04%
2022/04/15	22	39.03	23	38.89	37.50	-1	5,031	-0.02%
2022/04/14	51.1	39.73	163	38.44	39.40	-111.9	4,863	-2.30%	大賣/鉅額交易
2022/04/13	1	37.20	3	37.28	37.10	-2	4,329	-0.05%
2022/04/12	39	37.33	1	37.10	37.30	38	4,532	0.84%
2022/04/11	12	37.65	12.4	37.48	37.55	-0.4	4,599	-0.01%
2022/04/08	5	36.35	10	36.73	36.75	-5	4,596	-0.11%
2022/04/07	6.2	36.30	2	36.35	36.05	4.2	5,033	0.08%
2022/04/06	20.2	37.25	10	37.43	37.10	10.2	5,589	0.18%
2022/04/01	5	36.60	3	36.80	36.55	2	5,463	0.04%
2022/03/31	3	36.70	2	36.80	36.35	1	5,389	0.02%
2022/03/24	0	0.00	10.1	36.85	36.95	-10.1	5,382	-0.19%
2022/03/23	0	0.00	22.1	37.00	36.75	-22.1	5,372	-0.41%
2022/03/22	1	36.60	1	36.90	36.75	0	5,353	0.00%
2022/03/21	0	0.00	1.1	36.36	36.40	-1.1	5,329	-0.02%
2022/03/18	1	36.10	1	36.35	36.30	0	5,327	0.00%
2022/03/16	12	35.54	0	0.00	35.45	12	5,289	0.23%
2022/03/15	6	35.63	0	0.00	35.60	6	5,281	0.11%
2022/03/14	0	0.00	12	36.39	36.05	-12	5,281	-0.23%
2022/03/11	0	0.00	2	36.55	36.30	-2	5,256	-0.04%
2022/03/10	1	36.35	6	36.63	36.75	-5	5,255	-0.10%
2022/03/08	21.1	35.96	0	0.00	35.60	21.1	5,241	0.40%
2022/03/07	9	36.05	1	36.05	35.90	8	5,209	0.15%
2022/03/04	44	36.95	0	0.00	36.90	44	5,177	0.85%
2022/03/03	0	0.00	2	37.05	37.30	-2	5,200	-0.04%
2022/03/02	1	36.90	0	0.00	37.00	1	5,230	0.02%
2022/03/01	2	36.80	1	36.85	36.90	1	5,232	0.02%
2022/02/25	12.1	36.55	0	0.00	36.10	12.1	5,241	0.23%
2022/02/24	1.1	36.24	13	36.57	36.25	-11.9	5,260	-0.23%
2022/02/22	5	36.80	0	0.00	36.80	5	5,271	0.09%
2022/02/21	3	37.30	0	0.00	37.50	3	5,262	0.06%
2022/02/18	56	37.15	0	0.00	37.30	56	5,330	1.05%
2022/02/16	0	0.00	5	37.13	37.20	-5	5,461	-0.09%
2022/02/14	5	36.67	2	36.75	36.80	3	5,640	0.05%
2022/02/10	8	37.61	22	37.65	37.50	-14	6,285	-0.22%
2022/02/09	7	36.85	0	0.00	37.10	7	6,297	0.11%
2022/02/08	18	36.94	0	0.00	37.05	18	6,833	0.26%
2022/02/07	3	36.85	7	37.31	37.35	-4	6,832	-0.06%
2022/01/26	9	36.37	1	36.45	36.45	8	6,797	0.12%
2022/01/25	3	36.43	0	0.00	36.40	3	6,837	0.04%
2022/01/24	3	37.05	0	0.00	36.85	3	6,849	0.04%
2022/01/21	3	37.40	5	37.60	37.35	-2	6,956	-0.03%
2022/01/19	1	37.50	1	37.95	37.70	0	7,020	0.00%
2022/01/18	0	0.00	3	38.20	37.90	-3	7,211	-0.04%
2022/01/17	6	38.29	0	0.00	38.20	6	7,184	0.08%
2022/01/14	8	38.27	0	0.00	38.30	8	7,221	0.11%
2022/01/13	10	38.95	1	38.95	39.00	9	7,230	0.12%
2022/01/12	5	39.73	1	39.70	39.70	4	7,212	0.06%
2022/01/11	5	38.90	1	38.55	38.80	4	7,209	0.06%
2022/01/10	3	39.80	3	39.60	39.35	0	7,340	0.00%
2022/01/07	17	40.52	0	0.00	39.45	17	7,249	0.23%
2022/01/06	2	39.83	12	39.87	40.15	-10	7,005	-0.14%
2022/01/05	11	40.74	14	40.78	40.30	-3	6,914	-0.04%
2022/01/04	6	39.83	43	40.20	40.55	-37	6,715	-0.55%
2022/01/03	6	39.99	13	41.32	40.30	-7	6,525	-0.11%
2021/12/30	10	40.23	16	40.60	40.50	-6	6,279	-0.10%
2021/12/29	11	39.31	62.1	38.17	40.55	-51.1	5,802	-0.88%
2021/12/28	2	37.43	4	37.40	37.35	-2	5,204	-0.04%
2021/12/27	3	37.25	15	37.37	37.25	-12	5,213	-0.23%
2021/12/24	4	37.15	2	37.28	37.15	2	5,269	0.04%
2021/12/23	0	0.00	44	37.09	37.05	-44	5,283	-0.83%
2021/12/22	4	36.88	2	36.90	36.85	2	5,318	0.04%
2021/12/21	0	0.00	1	36.65	36.75	-1	5,332	-0.02%
2021/12/14	6	36.33	0	0.00	36.20	6	5,657	0.11%
2021/12/13	0	0.00	2	36.70	36.75	-2	5,851	-0.03%
2021/12/09	2	36.65	6	37.05	36.60	-4	6,561	-0.06%
2021/12/08	0	0.00	3	36.70	36.70	-3	6,695	-0.04%
2021/12/07	2	36.53	0	0.00	36.50	2	6,850	0.03%
2021/12/06	2	36.65	0	0.00	36.70	2	6,893	0.03%
2021/12/03	2	36.45	0	0.00	36.45	2	6,912	0.03%
2021/12/02	3	36.05	0	0.00	36.15	3	6,918	0.04%
2021/11/30	1	36.05	0	0.00	36.05	1	6,912	0.01%
2021/11/29	7	36.17	11	36.11	36.10	-4	6,886	-0.06%
2021/11/26	3	36.58	1	36.60	36.50	2	6,861	0.03%
2021/11/25	21	36.90	0	0.00	36.80	21	6,827	0.31%
2021/11/24	0	0.00	1	36.95	36.95	-1	6,819	-0.01%
2021/11/23	24	37.11	0	0.00	36.50	24	6,805	0.35%
2021/11/22	0	0.00	5	36.70	36.70	-5	6,782	-0.07%
2021/11/19	25	37.05	0	0.00	36.95	25	6,748	0.37%
2021/11/18	11	37.20	0	0.00	37.15	11	6,741	0.16%
2021/11/17	15	37.22	1.1	37.20	37.05	13.9	6,718	0.21%
2021/11/16	22	37.34	0	0.00	37.20	22	6,654	0.33%
2021/11/15	5	37.59	13	37.76	37.75	-8	6,598	-0.12%
2021/11/12	2	37.90	0	0.00	37.90	2	6,544	0.03%
2021/11/11	3	38.00	35	38.52	38.00	-32	6,495	-0.49%
2021/11/10	5	39.21	10	38.82	38.60	-5	6,392	-0.08%
2021/11/09	7	38.89	14	38.91	39.30	-7	6,157	-0.11%
2021/11/08	9.1	38.21	0	0.00	37.65	9.1	5,693	0.16%
2021/11/05	68	38.51	40.1	38.69	38.25	27.9	5,568	0.50%
2021/11/04	7	37.13	0	0.00	37.10	7	4,944	0.14%
2021/11/02	1	36.35	2	36.35	36.35	-1	4,893	-0.02%
2021/11/01	1	36.55	0	0.00	36.60	1	4,862	0.02%
2021/10/29	0	0.00	4	37.51	36.80	-4	4,802	-0.08%
2021/10/28	0	0.00	1	36.95	36.80	-1	4,658	-0.02%
2021/10/27	3	36.68	0	0.00	36.80	3	4,625	0.06%
2021/10/26	23	37.58	10	37.47	37.30	13	4,573	0.28%
2021/10/22	2	36.20	0	0.00	36.20	2	4,385	0.05%
2021/10/20	0	0.00	1	37.55	37.50	-1	4,448	-0.02%
2021/10/19	1	37.20	0	0.00	37.55	1	4,496	0.02%
2021/10/18	5	37.70	7	37.83	37.55	-2	4,388	-0.05%
2021/10/14	2	35.85	0	0.00	35.80	2	4,242	0.05%
2021/10/13	2	35.50	0	0.00	35.50	2	4,267	0.05%
2021/10/04	1	35.75	0	0.00	35.60	1	5,044	0.02%
2021/10/01	12	36.61	2	36.68	36.35	10	5,064	0.20%
2021/09/29	2	37.53	0	0.00	37.40	2	5,070	0.04%
2021/09/28	2	38.48	2	38.35	38.40	0	5,081	0.00%
2021/09/27	0	0.00	2	38.98	39.05	-2	5,171	-0.04%
2021/09/23	1	38.30	0	0.00	38.25	1	5,235	0.02%
2021/09/22	2	37.85	1	38.10	37.90	1	5,259	0.02%
2021/09/17	1	39.15	0	0.00	38.65	1	5,216	0.02%
2021/09/16	2	39.93	15	39.47	39.80	-13	5,160	-0.25%
2021/09/15	12	39.88	14	39.01	38.85	-2	5,037	-0.04%
2021/09/14	36	39.65	54.8	39.80	39.30	-18.8	4,911	-0.38%
2021/09/13	8	38.59	7	38.73	38.85	1	4,419	0.02%
2021/09/10	41	37.72	11	37.81	38.10	30	4,348	0.69%
2021/09/09	14	36.48	3	36.85	36.95	11	4,228	0.26%
2021/09/08	7	36.60	3	36.95	36.75	4	4,204	0.10%
2021/09/07	6	36.50	0	0.00	37.00	6	4,275	0.14%
2021/09/01	1	37.00	0	0.00	37.00	1	4,986	0.02%
2021/08/31	2	36.48	0	0.00	36.70	2	5,152	0.04%
2021/08/30	0	0.00	0.3	36.75	36.80	-0.3	5,372	-0.01%
2021/08/26	0	0.00	1	36.65	36.50	-1	5,786	-0.02%
2021/08/24	0	0.00	1	36.10	36.20	-1	6,093	-0.02%
2021/08/23	0	0.00	1	35.60	35.60	-1	6,195	-0.02%
2021/08/20	12	34.86	0	0.00	35.00	12	6,302	0.19%
2021/08/19	4	35.41	0	0.00	35.40	4	6,407	0.06%
2021/08/17	1	35.50	24	35.92	35.35	-23	6,722	-0.34%
2021/08/13	1	35.95	0	0.00	35.80	1	7,418	0.01%
2021/08/11	5	36.76	0	0.00	36.40	5	8,155	0.06%
2021/08/10	9	37.22	0	0.00	36.75	9	8,130	0.11%
2021/08/09	7.1	37.66	1	37.60	37.55	6.1	8,235	0.07%
2021/08/06	2	38.05	1	38.05	38.00	1	8,329	0.01%
2021/08/05	25.2	38.44	0	0.00	38.20	25.2	8,488	0.30%
2021/08/04	3.1	38.57	0	0.00	38.60	3.1	8,742	0.04%
2021/08/03	4.1	38.63	1	38.50	38.55	3.1	9,043	0.03%
2021/08/02	1.1	38.71	0	0.00	38.95	1.1	9,145	0.01%
2021/07/30	20.3	38.90	1	38.80	38.80	19.3	9,248	0.21%
2021/07/29	3	38.52	0	0.00	38.70	3	9,396	0.03%
2021/07/28	7	38.11	1	37.85	38.25	6	9,677	0.06%
2021/07/27	11	39.56	0	0.00	39.20	11	9,954	0.11%
2021/07/26	8	40.66	0	0.00	40.50	8	10,278	0.08%
2021/07/23	1	41.25	2	41.50	41.25	-1	10,812	-0.01%
2021/07/22	0	0.00	11	41.00	41.00	-11	11,246	-0.10%
2021/07/21	6	40.51	0	0.00	40.25	6	11,639	0.05%
2021/07/20	4	41.11	2	41.05	41.05	2	11,724	0.02%
2021/07/19	3	41.80	10	41.80	41.85	-7	11,757	-0.06%
2021/07/16	5	41.84	15	42.23	42.25	-10	11,989	-0.08%
2021/07/15	5	42.30	20	42.50	42.50	-15	12,058	-0.12%
2021/07/14	16	42.77	27	42.19	43.00	-11	12,171	-0.09%
2021/07/13	15	41.90	20.2	41.86	41.45	-5.2	12,287	-0.04%
2021/07/12	21.2	41.60	40	41.70	41.60	-18.8	12,409	-0.15%
2021/07/09	0	0.00	102	41.27	41.00	-102	12,451	-0.82%	大賣/鉅額交易
2021/07/08	0	0.00	15	41.10	41.30	-15	12,446	-0.12%
2021/07/07	51	41.09	0	0.00	41.00	51	12,480	0.41%
2021/07/06	30	41.28	2	41.20	41.40	28	12,561	0.22%
2021/07/05	1	40.95	4	41.00	41.05	-3	12,640	-0.02%
2021/07/02	3	40.85	1	41.15	40.75	2	12,634	0.02%
2021/07/01	24	40.87	8	40.73	40.45	16	12,585	0.13%
2021/06/30	3	40.48	36	40.53	40.50	-33	12,575	-0.26%
2021/06/29	1	40.60	23	40.22	40.05	-22	12,571	-0.17%
2021/06/28	60	40.38	0.1	40.25	40.40	59.9	12,561	0.48%
2021/06/25	2	40.88	1	40.55	40.50	1	12,563	0.01%
2021/06/24	3	40.65	5.7	40.36	40.70	-2.7	12,537	-0.02%
2021/06/23	0	0.00	1	39.50	39.65	-1	12,521	-0.01%
2021/06/22	8	38.93	12	39.16	38.90	-4	12,490	-0.03%
2021/06/21	12	39.43	0	0.00	38.80	12	12,473	0.10%
2021/06/18	5	39.85	11	39.91	40.00	-6	12,412	-0.05%
2021/06/17	22	39.93	2	40.00	40.10	20	12,439	0.16%
2021/06/16	1	40.35	0	0.00	39.90	1	12,472	0.01%
2021/06/15	2	40.35	2	40.60	40.25	0	12,401	0.00%
2021/06/11	4	40.81	7	40.88	40.50	-3	12,351	-0.02%
2021/06/10	10	41.20	16.5	41.27	41.05	-6.5	12,266	-0.05%
2021/06/09	16	41.82	27.6	41.48	41.85	-11.6	12,136	-0.10%
2021/06/08	3	41.50	1	41.70	41.10	2	11,819	0.02%
2021/06/07	14	41.73	23	41.69	41.70	-9	11,738	-0.08%
2021/06/04	14	41.58	4	41.46	41.10	10	11,522	0.09%
2021/06/03	22	41.27	6	41.10	41.85	16	11,368	0.14%
2021/06/02	6	41.53	4	41.01	40.40	2	11,158	0.02%
2021/06/01	0	0.00	4	40.80	41.30	-4	10,980	-0.04%
2021/05/31	5	40.88	45	40.66	40.50	-40	10,899	-0.37%
2021/05/28	24.4	40.03	0	0.00	40.20	24.4	10,819	0.23%
2021/05/27	11.3	40.03	0	0.00	40.00	11.3	10,778	0.10%
2021/05/26	4.2	40.39	5	40.09	40.55	-0.8	10,851	-0.01%
2021/05/25	6	40.13	1	40.95	39.95	5	10,734	0.05%
2021/05/24	10	41.38	27.6	41.31	40.75	-17.6	10,541	-0.17%
2021/05/21	48	41.28	10.2	40.12	40.00	37.8	10,210	0.37%
2021/05/20	32	38.85	2	39.58	38.95	30	9,842	0.30%
2021/05/19	22	39.04	15.2	39.59	39.20	6.8	9,581	0.07%
2021/05/18	0	0.00	8.4	36.68	36.70	-8.4	9,141	-0.09%
2021/05/17	12.1	33.73	6	33.69	33.40	6.1	9,164	0.07%
2021/05/14	17	35.74	4	35.83	35.30	13	9,011	0.14%
2021/05/13	4.5	35.46	2	35.55	35.40	2.5	8,895	0.03%
2021/05/12	6	36.23	2	36.88	36.20	4	8,736	0.05%
2021/05/11	13.6	38.66	3	39.98	38.30	10.6	8,460	0.13%
2021/05/10	2.1	40.93	3	41.20	40.90	-1	8,190	-0.01%
2021/05/07	2	40.98	7	40.89	41.10	-5	8,110	-0.06%
2021/05/06	9	41.07	9	40.84	40.50	0	8,015	0.00%
2021/05/05	23.2	40.70	12	41.66	40.75	11.2	7,891	0.14%
2021/05/04	5	40.62	44	41.63	39.85	-39	7,635	-0.51%
2021/05/03	46	43.53	13	43.28	43.00	33	7,359	0.45%
2021/04/29	9	45.94	16	44.78	45.80	-7	7,030	-0.10%
2021/04/28	6	43.22	14	44.03	43.55	-8	6,406	-0.12%
2021/04/27	3	42.03	20	41.91	43.30	-17	5,978	-0.28%
2021/04/26	0	0.00	3	40.05	40.35	-3	5,595	-0.05%
2021/04/23	2	39.20	14.5	39.35	39.05	-12.5	5,497	-0.23%
2021/04/22	35	39.94	20.1	40.59	38.55	14.9	5,533	0.27%
2021/04/21	0	0.00	25	40.32	40.45	-25	5,280	-0.47%
2021/04/20	34	40.55	12	41.10	39.90	22	5,180	0.42%
2021/04/19	19	40.87	15.8	40.92	40.70	3.2	4,958	0.07%
2021/04/16	6	39.26	41	39.32	39.70	-35	4,709	-0.74%
2021/04/15	1	38.40	44	37.87	38.45	-43	4,509	-0.95%
2021/04/14	0	0.00	12	37.51	37.40	-12	4,473	-0.27%
2021/04/13	1	37.70	59	37.82	37.25	-58	4,579	-1.27%
2021/04/12	3	37.73	2	37.83	37.45	1	4,600	0.02%
2021/04/09	6	37.57	14	37.39	37.60	-8	4,573	-0.17%
2021/04/08	2	36.78	10.5	36.66	37.00	-8.5	4,469	-0.19%
2021/04/07	6	36.73	1	36.95	36.95	5	4,472	0.11%
2021/04/06	5	36.59	20	36.76	37.00	-15	4,484	-0.33%
2021/04/01	0	0.00	22	36.12	36.25	-22	4,487	-0.49%
2021/03/31	10	35.93	5	36.00	35.95	5	4,562	0.11%
2021/03/30	0	0.00	2	36.00	35.95	-2	4,958	-0.04%
2021/03/29	1	35.85	26	35.99	35.85	-25	5,019	-0.50%
2021/03/26	5	36.00	0	0.00	36.20	5	5,178	0.10%
2021/03/25	3	35.90	0	0.00	35.70	3	5,165	0.06%
2021/03/23	25	35.55	2	35.60	35.75	23	5,165	0.45%
2021/03/22	1	35.90	21	36.00	35.90	-20	5,179	-0.39%
2021/03/19	5	35.05	2	35.05	34.85	3	5,170	0.06%
2021/03/17	0	0.00	3	35.35	35.25	-3	5,161	-0.06%
2021/03/16	0	0.00	14	35.44	35.45	-14	5,185	-0.27%
2021/03/15	3	35.43	0	0.00	35.65	3	5,187	0.06%
2021/03/12	5	35.47	0	0.00	35.60	5	5,225	0.10%
2021/03/11	3	35.75	18	35.93	35.70	-15	5,334	-0.28%
2021/03/10	13	35.12	0	0.00	35.00	13	5,422	0.24%
2021/03/09	1	35.10	0	0.00	35.10	1	5,552	0.02%
2021/03/08	0	0.00	1	35.30	34.90	-1	5,558	-0.02%
2021/03/04	9	35.23	0	0.00	35.50	9	5,604	0.16%
2021/03/03	15	35.68	0	0.00	35.75	15	5,666	0.26%
2021/03/02	2	36.05	0	0.00	35.60	2	5,648	0.04%
2021/02/26	37	35.96	5	36.38	36.00	32	5,663	0.57%
2021/02/23	10	35.25	0	0.00	35.35	10	5,566	0.18%
2021/02/22	1	35.15	1	35.25	35.20	0	5,556	0.00%
2021/02/19	30	35.48	25	35.20	35.20	5	5,648	0.09%
2021/02/18	0	0.00	9	34.94	34.95	-9	5,675	-0.16%
2021/02/17	1	34.55	2	34.48	34.30	-1	5,635	-0.02%
2021/02/03	4	33.73	0	0.00	33.60	4	5,717	0.07%
2021/02/02	0	0.00	1	34.15	33.90	-1	5,737	-0.02%
2021/02/01	4	34.08	5	33.45	34.05	-1	5,755	-0.02%
2021/01/29	6	33.73	0	0.00	33.25	6	5,739	0.10%
2021/01/28	4	33.80	4	33.75	33.95	0	5,741	0.00%
2021/01/27	12	34.52	7	34.71	34.25	5	5,888	0.08%
2021/01/26	6	34.07	11	34.00	34.20	-5	5,892	-0.08%
2021/01/25	11	34.21	1	34.65	34.45	10	5,882	0.17%
2021/01/22	7	33.45	0	0.00	33.70	7	5,851	0.12%
2021/01/21	3	33.55	0.5	33.40	33.40	2.5	5,847	0.04%
2021/01/20	21	33.71	0	0.00	33.60	21	5,863	0.36%
2021/01/19	12	34.58	1	34.45	34.50	11	5,788	0.19%
2021/01/18	15	34.55	3.1	34.42	34.90	11.9	5,752	0.21%
2021/01/15	22	35.39	14	35.73	35.15	8	5,701	0.14%
2021/01/14	0	0.00	12	36.25	36.25	-12	5,586	-0.21%
2021/01/13	0	0.00	2	36.73	36.30	-2	5,553	-0.04%
2021/01/12	15	36.65	26	36.83	36.25	-11	5,518	-0.20%
2021/01/11	16	37.25	0	0.00	37.25	16	5,427	0.29%
2021/01/08	6	37.90	8	38.03	37.90	-2	5,352	-0.04%
2021/01/07	5	38.15	3	37.83	38.15	2	5,277	0.04%
2021/01/06	49	37.91	76	38.05	37.15	-27	5,139	-0.53%
2021/01/05	7	37.80	2	37.75	37.80	5	4,996	0.10%
2021/01/04	1.1	37.01	3.3	37.16	37.20	-2.2	4,904	-0.05%
2020/12/31	10	36.60	0	0.00	36.55	10	4,825	0.21%
2020/12/30	10	36.45	2	36.83	37.10	8	4,785	0.17%
2020/12/29	8	36.63	1	36.90	36.55	7	4,728	0.15%
2020/12/28	4	37.05	4	37.31	37.20	0	4,669	0.00%
2020/12/25	3.5	38.05	4	38.21	37.70	-0.5	4,564	-0.01%
2020/12/24	21	38.14	55	38.23	38.05	-34	4,446	-0.76%
2020/12/23	2	36.75	19	36.85	36.90	-17	4,039	-0.42%
2020/12/22	24.4	36.83	53	36.66	36.25	-28.6	4,013	-0.71%
2020/12/21	5.1	36.05	0	0.00	36.10	5.1	3,927	0.13%
2020/12/18	1	35.90	0	0.00	35.80	1	3,972	0.03%
2020/12/17	0	0.00	4.1	35.92	35.90	-4.1	4,029	-0.10%
2020/12/16	10	35.80	3	35.70	35.75	7	4,272	0.16%
2020/12/15	2	35.60	6	35.88	35.35	-4	4,342	-0.09%
2020/12/14	6	35.45	0	0.00	35.65	6	4,326	0.14%
2020/12/10	1	35.90	2	36.15	35.85	-1	4,496	-0.02%
2020/12/07	3.1	36.36	3.8	36.44	36.35	-0.7	4,609	-0.01%
2020/12/04	12	35.88	22	35.92	36.10	-10	4,518	-0.22%
2020/12/03	13	35.54	10	35.64	35.20	3	4,442	0.07%
2020/12/02	0	0.00	2	34.60	34.65	-2	4,524	-0.04%
2020/11/30	13	35.44	5	35.12	34.80	8	4,538	0.18%
2020/11/27	2.1	36.21	1	35.90	35.60	1.1	4,547	0.02%
2020/11/26	2.1	35.50	2	35.35	35.50	0.1	4,467	0.00%
2020/11/25	2	35.35	0	0.00	35.20	2	4,507	0.04%
2020/11/24	4	35.26	16	35.19	35.10	-12	4,546	-0.26%
2020/11/23	0	0.00	16	34.95	34.90	-16	4,552	-0.35%
2020/11/20	7	34.46	20	34.58	34.70	-13	4,604	-0.28%
2020/11/19	5	34.43	2	34.50	34.60	3	4,714	0.06%
2020/11/18	28	34.85	14	34.41	34.30	14	5,006	0.28%
2020/11/17	6.1	34.71	5	34.80	34.85	1.1	4,962	0.02%
2020/11/16	6	34.10	0	0.00	34.30	6	5,106	0.12%
2020/11/13	0	0.00	0.1	34.10	34.10	-0.1	5,212	0.00%
2020/11/12	2	34.20	1	33.85	33.80	1	5,286	0.02%
2020/11/11	2	34.43	11	34.25	34.80	-9	5,312	-0.17%
2020/11/10	8	33.97	0	0.00	34.00	8	5,374	0.15%
2020/11/09	1.1	34.29	5	34.55	34.20	-3.9	5,495	-0.07%
2020/11/06	0.2	34.20	0	0.00	34.20	0.2	5,615	0.00%
2020/11/04	7	34.74	92	34.44	34.45	-85	6,054	-1.40%
2020/11/03	0	0.00	1	33.80	33.85	-1	6,283	-0.02%
2020/11/02	2	33.53	2	34.00	33.40	0	7,248	0.00%
2020/10/30	0	0.00	15	33.50	33.65	-15	8,060	-0.19%
2020/10/29	0	0.00	12	32.65	33.50	-12	8,135	-0.15%
2020/10/28	0.6	33.51	12	33.34	33.00	-11.4	8,225	-0.14%
2020/10/27	1	33.55	5	33.60	33.65	-4	8,195	-0.05%
2020/10/26	2	33.80	11	33.55	33.45	-9	8,214	-0.11%
2020/10/23	0	0.00	3	33.40	33.45	-3	8,255	-0.04%
2020/10/22	5	33.10	6	33.13	33.15	-1	8,340	-0.01%
2020/10/21	13	32.72	0	0.00	32.80	13	8,407	0.15%
2020/10/19	1	33.15	0	0.00	32.90	1	8,728	0.01%
2020/10/16	0	0.00	4	32.90	32.60	-4	8,930	-0.04%
2020/10/15	1	33.40	1	33.20	33.20	0	8,972	0.00%
2020/10/14	0	0.00	25	33.43	33.20	-25	9,004	-0.28%
2020/10/13	7	32.99	5	34.15	33.00	2	9,099	0.02%
2020/10/12	1.1	33.48	3	33.35	33.35	-1.9	9,108	-0.02%
2020/10/08	3	33.35	0	0.00	33.50	3	9,174	0.03%
2020/10/07	0	0.00	14	33.36	33.35	-14	9,234	-0.15%
2020/10/06	1.1	33.45	10	33.40	33.40	-8.9	9,424	-0.09%
2020/10/05	0	0.00	3	33.10	33.30	-3	9,615	-0.03%
2020/09/30	21	32.70	1	32.45	32.75	20	9,826	0.20%
2020/09/29	2	32.65	1	32.65	32.60	1	10,027	0.01%
2020/09/28	4	32.70	27	33.12	33.10	-23	10,233	-0.22%
2020/09/25	20	32.61	3	32.35	31.95	17	10,520	0.16%
2020/09/24	106	32.82	1	32.70	32.75	105	10,544	1.00%	大買/鉅額交易
2020/09/23	12	34.43	0	0.00	34.00	12	10,559	0.11%
2020/09/22	3.3	34.91	2	34.65	34.70	1.3	10,504	0.01%
2020/09/21	8.6	35.32	17	35.97	34.65	-8.4	10,457	-0.08%
2020/09/18	1	34.90	11	34.96	35.20	-10	10,212	-0.10%
2020/09/17	9	34.97	2	35.10	34.55	7	10,150	0.07%
2020/09/16	17	35.13	10	34.90	34.70	7	10,130	0.07%
2020/09/15	24	35.06	32	35.27	35.10	-8	10,227	-0.08%
2020/09/14	2	35.00	33	34.66	35.05	-31	10,127	-0.31%
2020/09/11	33	33.72	16	33.79	33.65	17	10,028	0.17%
2020/09/10	5	34.80	12	34.85	34.50	-7	9,978	-0.07%
2020/09/09	3	34.87	10	34.79	35.20	-7	9,999	-0.07%
2020/09/08	11	35.00	9	34.93	34.95	2	10,175	0.02%
2020/09/07	15.1	35.24	28	35.14	34.80	-12.9	10,151	-0.13%
2020/09/04	10	33.83	4	34.05	34.25	6	10,013	0.06%
2020/09/03	25	34.45	1	34.35	34.30	24	10,167	0.24%
2020/09/02	1	35.10	0	0.00	34.60	1	10,198	0.01%
2020/09/01	1	34.30	0	0.00	34.20	1	10,228	0.01%
2020/08/31	10	34.77	5	35.25	34.55	5	10,285	0.05%
2020/08/28	14	34.89	18.1	34.72	34.45	-4.1	10,267	-0.04%
2020/08/27	10	34.62	3	34.80	34.00	7	10,318	0.07%
2020/08/26	13	35.03	9	34.81	34.80	4	10,375	0.04%
2020/08/25	25	35.17	1	34.80	35.00	24	10,454	0.23%
2020/08/24	12	34.78	29	35.27	35.30	-17	10,474	-0.16%
2020/08/21	10	32.90	20	32.95	33.35	-10	10,458	-0.10%
2020/08/20	9	32.79	3	32.80	32.20	6	10,576	0.06%
2020/08/19	31	35.04	9	34.89	34.55	22	10,733	0.20%
2020/08/18	4	34.43	4	34.89	34.40	0	10,694	0.00%
2020/08/17	1	34.30	6	34.32	34.40	-5	10,644	-0.05%
2020/08/14	1	33.90	50	33.55	34.00	-49	10,641	-0.46%
2020/08/13	13	34.17	11	34.29	34.00	2	10,562	0.02%
2020/08/12	9	35.26	2	35.03	35.35	7	10,546	0.07%
2020/08/11	31	36.07	4	35.30	35.05	27	10,608	0.25%
2020/08/10	34	37.55	21	37.42	36.55	13	10,481	0.12%
2020/08/07	62	38.07	29	38.43	38.30	33	10,292	0.32%
2020/08/06	124.1	38.98	75	39.16	38.00	49.1	9,931	0.49%	大買/
2020/08/05	89	37.58	58	37.98	38.10	31	8,984	0.35%
2020/08/04	1	34.65	19	34.65	34.65	-18	8,244	-0.22%
2020/08/03	18	31.62	11	32.02	31.50	7	8,240	0.08%
2020/07/31	1	30.85	1	30.95	30.95	0	8,168	0.00%
2020/07/29	11	30.98	1	31.60	31.00	10	8,506	0.12%
2020/07/28	11	30.98	6	30.50	30.05	5	8,444	0.06%
2020/07/27	21	31.24	0	0.00	31.00	21	8,360	0.25%
2020/07/24	10	32.22	12	32.08	31.85	-2	8,278	-0.02%
2020/07/23	18	32.22	31	32.40	32.55	-13	8,217	-0.16%
2020/07/22	57	31.72	55.4	31.42	31.35	1.6	8,010	0.02%
2020/07/21	3	30.18	1	30.15	30.25	2	7,820	0.03%
2020/07/20	0	0.00	5	29.80	29.90	-5	7,779	-0.06%
2020/07/17	21	29.97	0	0.00	29.15	21	7,741	0.27%
2020/07/16	2	30.70	0	0.00	30.80	2	7,601	0.03%
2020/07/15	8	31.21	16	31.66	30.85	-8	7,554	-0.11%
2020/07/14	2	32.05	2.1	31.98	31.55	-0.1	7,468	0.00%
2020/07/13	22	32.84	44	32.01	32.30	-22	7,387	-0.30%
2020/07/10	2	33.20	0	0.00	32.15	2	7,204	0.03%
2020/07/09	0	0.00	1	33.75	33.85	-1	7,004	-0.01%
2020/07/08	3	34.55	1	34.60	34.30	2	6,774	0.03%
2020/07/07	1	33.80	8	34.47	33.65	-7	6,565	-0.11%
2020/07/06	1.1	33.41	20	34.06	34.85	-18.9	6,345	-0.30%
2020/07/03	1	32.95	1	32.80	32.75	0	6,027	0.00%
2020/07/02	1	31.60	15	32.30	32.50	-14	5,921	-0.24%
2020/07/01	0	0.00	1	31.45	31.35	-1	5,773	-0.02%
2020/06/30	10	30.85	0.1	31.15	31.25	9.9	5,716	0.17%
2020/06/29	3	30.87	0	0.00	30.80	3	5,680	0.05%
2020/06/24	1	30.90	0	0.00	31.10	1	5,641	0.02%
2020/06/23	0	0.00	2	31.28	31.30	-2	5,592	-0.04%
2020/06/18	0	0.00	2	31.30	31.25	-2	5,295	-0.04%
2020/06/17	0	0.00	3	30.98	31.50	-3	5,268	-0.06%
2020/06/16	18	31.35	16	30.95	30.90	2	5,237	0.04%
2020/06/15	14	31.80	12	32.31	31.40	2	5,175	0.04%
2020/06/12	5	30.70	0	0.00	30.70	5	4,947	0.10%
2020/06/10	14	30.37	18	30.37	30.30	-4	4,793	-0.08%
2020/06/09	1	32.00	10	32.10	31.95	-9	4,608	-0.20%
2020/06/08	41.1	32.00	1	32.00	31.95	40.1	4,549	0.88%
2020/06/05	1	32.25	10	32.20	32.20	-9	4,437	-0.20%
2020/06/04	20	32.65	0	0.00	32.70	20	4,350	0.46%
2020/06/03	21	33.15	20.1	33.57	32.95	0.9	4,300	0.02%
2020/06/02	10	33.00	10.1	33.30	33.30	-0.1	4,118	0.00%
2020/06/01	7	33.20	8.4	33.43	33.50	-1.4	3,946	-0.04%
2020/05/29	10	32.85	0	0.00	32.00	10	3,768	0.27%
2020/05/28	12	33.73	21	33.62	33.00	-9	3,624	-0.25%
2020/05/27	0	0.00	10.5	32.74	32.85	-10.5	3,331	-0.32%
2020/05/26	20	32.53	58.2	32.71	33.45	-38.2	3,141	-1.22%
2020/05/25	2	31.05	5	30.86	31.20	-3	2,762	-0.11%
2020/05/22	1	30.40	0	0.00	30.20	1	2,684	0.04%
2020/05/21	21	30.94	1	31.15	30.80	20	2,639	0.76%
2020/05/20	0	0.00	3	30.73	30.70	-3	2,565	-0.12%
2020/05/19	1	31.45	12	31.22	31.35	-11	2,501	-0.44%
2020/05/18	3	29.97	23	30.40	30.70	-20	2,357	-0.85%
2020/05/15	7	29.59	1	29.70	29.30	6	2,135	0.28%
2020/05/14	1	29.45	4	29.05	29.20	-3	2,043	-0.15%
2020/05/13	0	0.00	1	29.00	28.95	-1	1,951	-0.05%
2020/05/12	10	28.70	1	28.65	28.40	9	1,904	0.47%
2020/05/11	11	28.92	0	0.00	29.15	11	1,838	0.60%
2020/05/08	0	0.00	20	28.70	28.70	-20	1,723	-1.16%
2020/05/07	10	28.30	0	0.00	28.50	10	1,630	0.61%
2020/05/06	0.1	28.30	3.2	29.94	28.45	-3.1	1,575	-0.20%
2020/05/05	6	28.57	18	28.11	28.90	-12	1,346	-0.89%
2020/04/30	10	26.90	0	0.00	26.75	10	1,178	0.85%
2020/04/29	20	27.20	3	27.05	27.15	17	1,173	1.45%
2020/04/28	0	0.00	11	27.56	27.20	-11	1,178	-0.93%
2020/04/23	10	25.70	4	25.94	25.75	6	1,160	0.52%
2020/04/21	1	24.75	0	0.00	24.70	1	1,187	0.08%
2020/04/16	5	24.65	50	24.85	24.65	-45	1,205	-3.73%
2020/04/15	1	25.00	2	25.00	25.00	-1	1,200	-0.08%
2020/03/30	10	22.60	0	0.00	22.70	10	1,183	0.84%
2020/03/25	5	22.55	0	0.00	22.50	5	1,196	0.42%
2020/03/24	50	22.35	1	22.30	22.25	49	1,191	4.11%
2020/03/20	0	0.00	1	20.55	21.95	-1	1,184	-0.08%
2020/03/19	4	20.50	0	0.00	20.50	4	1,159	0.34%
2020/03/17	1	22.60	1	22.60	22.40	0	1,110	0.00%
2020/03/16	0	0.00	5	23.00	22.90	-5	1,093	-0.46%
2020/03/13	14	22.98	0	0.00	23.60	14	1,077	1.30%
2020/03/12	3	24.52	0	0.00	24.50	3	1,044	0.29%
2020/03/10	0	0.00	6	25.43	25.40	-6	1,022	-0.59%
2020/03/06	2	26.05	0	0.00	26.15	2	993	0.20%
2020/03/05	0	0.00	3	26.30	26.25	-3	989	-0.30%
2020/03/03	8	26.64	0	0.00	26.50	8	1,001	0.80%
2020/03/02	2	26.70	0	0.00	26.65	2	1,007	0.20%
2020/02/27	0	0.00	42	27.00	26.95	-42	998	-4.21%
2020/02/21	10	26.80	0	0.00	26.75	10	969	1.03%
2020/02/19	1	26.75	0	0.00	26.70	1	948	0.11%
2020/02/18	0	0.00	2	26.65	26.65	-2	941	-0.21%
2020/02/14	0	0.00	3	27.00	26.85	-3	931	-0.32%
2020/02/10	0	0.00	7	26.96	26.90	-7	924	-0.76%
2020/02/07	0	0.00	4.4	27.23	27.00	-4.4	901	-0.48%
2020/01/20	0	0.00	2	28.35	28.30	-2	785	-0.25%
2020/01/16	10	28.10	0	0.00	28.40	10	740	1.35%
2020/01/15	10	27.50	0	0.00	27.45	10	702	1.42%
2020/01/14	0	0.00	1	27.45	27.45	-1	682	-0.15%
2020/01/13	0	0.00	5	26.95	26.95	-5	657	-0.76%
2020/01/09	0	0.00	0.8	26.65	26.80	-0.8	688	-0.11%
2020/01/08	0	0.00	3	26.80	26.90	-3	698	-0.43%
2020/01/06	0	0.00	50	26.65	26.65	-50	699	-7.14%
2019/12/31	10	26.55	0	0.00	26.60	10	684	1.46%
2019/12/30	5	26.60	2	26.60	26.60	3	679	0.44%
2019/12/27	5	26.60	0	0.00	26.70	5	676	0.74%
2019/12/26	10	26.65	0	0.00	26.70	10	673	1.48%
2019/12/25	21	26.71	6	26.75	26.70	15	675	2.22%
2019/12/20	0	0.00	1	26.40	25.85	-1	662	-0.15%
2019/12/12	0	0.00	1	26.30	26.25	-1	630	-0.16%
2019/12/10	2	26.15	0	0.00	26.05	2	631	0.32%
2019/12/06	1	26.05	1.1	26.09	26.05	-0.1	636	-0.02%
2019/12/05	1	26.10	0	0.00	26.20	1	636	0.16%
2019/12/02	1	26.30	0	0.00	26.10	1	648	0.15%
2019/11/25	0	0.00	10	26.55	26.55	-10	623	-1.60%
2019/11/22	0	0.00	10	26.20	26.25	-10	613	-1.63%
2019/11/19	1	25.70	0	0.00	25.75	1	600	0.17%
2019/11/18	0	0.00	1	25.80	25.80	-1	606	-0.16%
2019/11/12	0	0.00	1	25.95	26.00	-1	617	-0.16%
2019/11/04	0.7	25.85	0	0.00	25.90	0.7	608	0.12%
2019/10/24	5	25.45	1	25.70	25.70	4	596	0.67%
2019/10/23	1	25.40	0	0.00	25.45	1	599	0.17%
2019/10/22	0	25.80	0	0.00	25.80	0	602	0.00%
2019/10/21	1.6	26.06	0	0.00	26.00	1.6	601	0.26%
2019/10/18	4	25.10	1	25.50	26.30	3	598	0.50%
2019/10/16	1	25.00	1	25.00	25.00	0	581	0.00%
2019/10/08	0	0.00	4	25.60	25.55	-4	590	-0.68%
2019/09/26	0	0.00	5	25.56	25.50	-5	611	-0.82%
2019/09/24	0	25.45	0	0.00	25.45	0	621	0.00%
2019/09/23	0.6	25.60	0	0.00	25.60	0.6	624	0.09%
2019/09/12	0	0.00	5	25.20	25.20	-5	647	-0.77%
2019/09/04	2	25.00	0	0.00	25.15	2	642	0.31%
2019/09/02	1	24.95	0	0.00	25.00	1	642	0.16%
2019/08/29	5	24.55	0	0.00	24.55	5	634	0.79%
2019/08/27	2	24.85	0	0.00	24.80	2	642	0.31%
2019/08/23	0	0.00	30	25.44	25.45	-30	644	-4.66%
2019/08/22	0	25.15	0	0.00	25.20	0	652	0.00%
2019/08/21	0.6	25.20	0	0.00	25.20	0.6	664	0.09%
2019/08/20	9.9	25.05	0	0.00	25.00	9.9	677	1.46%
2019/08/15	21	24.71	0	0.00	24.55	21	695	3.02%
2019/08/14	5	25.05	0	0.00	25.05	5	689	0.73%
2019/08/13	0	0.00	4	25.50	25.25	-4	684	-0.58%
2019/08/01	0	0.00	2	26.20	26.25	-2	697	-0.29%
2019/07/19	0	0.00	3.2	26.39	26.40	-3.2	733	-0.44%
2019/07/12	0	0.00	0.2	26.75	26.75	-0.2	680	-0.03%
2019/07/10	0.5	26.80	0	0.00	26.95	0.5	660	0.07%
2019/07/05	0	26.75	0	0.00	26.90	0	665	0.00%
2019/07/04	0.3	26.70	0	0.00	26.75	0.3	675	0.04%
2019/07/01	0	0.00	2	27.10	26.85	-2	685	-0.29%
2019/06/27	0	26.95	0	0.00	27.10	0	687	0.00%
2019/06/26	0.1	26.95	0	0.00	27.05	0.1	691	0.01%
2019/06/21	0	0.00	2	26.90	26.75	-2	684	-0.29%
2019/06/05	0	26.80	0	0.00	26.90	0	679	0.00%
2019/06/04	0.3	26.85	0	0.00	27.00	0.3	672	0.04%
2019/06/03	0	0.00	5	26.61	26.70	-5	657	-0.76%
2019/05/27	0.1	26.50	0	0.00	26.55	0.1	627	0.01%
2019/05/23	0	0.00	1	25.80	26.00	-1	593	-0.17%
2019/05/21	0	0.00	6	26.03	26.10	-6	612	-0.98%
2019/05/20	0	0.00	10	25.67	25.75	-10	604	-1.65%
2019/05/16	3	25.30	0	0.00	25.30	3	597	0.50%
2019/05/13	2	25.30	0.4	25.35	25.35	1.6	593	0.27%
2019/05/07	1	26.35	35	26.30	26.20	-34	571	-5.95%
2019/05/06	0.3	25.95	1	25.90	26.10	-0.7	558	-0.12%
2019/05/03	10	25.85	4	25.80	25.80	6	542	1.11%
2019/05/02	1	25.70	1	25.70	25.80	0	536	0.00%
2019/04/29	0	25.20	0	0.00	25.20	0	518	0.00%
2019/04/26	0.3	25.15	0	0.00	25.15	0.3	518	0.05%
2019/04/24	0	0.00	1	25.15	25.25	-1	523	-0.19%
2019/04/19	0	0.00	8	25.15	25.10	-8	520	-1.54%
2019/04/18	0	0.00	9	25.05	25.05	-9	518	-1.74%
2019/04/17	0	0.00	0.5	25.15	25.30	-0.5	519	-0.10%
2019/04/15	0	0.00	10	25.45	25.45	-10	516	-1.93%
2019/04/10	20	25.05	3	25.15	25.25	17	486	3.50%
2019/04/09	0	25.00	0	0.00	25.05	0	474	0.00%
2019/04/08	0.3	24.85	0	0.00	24.95	0.3	463	0.07%
2019/04/01	3	24.35	0	0.00	24.45	3	442	0.68%
2019/03/29	4	24.50	0	0.00	24.50	4	433	0.92%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/27	0	25.00	0	0.00	25.05	0	417	0.00%
2019/03/26	0.2	25.00	0	0.00	25.15	0.2	418	0.05%
2019/03/22	0	0.00	0.4	25.05	25.15	-0.4	423	-0.09%
2019/03/19	8.1	24.93	0	0.00	24.90	8.1	426	1.90%
2019/03/05	0	25.65	0	0.00	25.65	0	418	0.00%
2019/03/04	0.3	25.65	0	0.00	25.70	0.3	418	0.07%
2019/02/27	0	25.55	1	25.50	25.55	-1	416	-0.24%
2019/02/26	4.2	25.57	0	0.00	25.50	4.2	412	1.02%
2019/01/29	5	24.91	0	0.00	25.00	5	419	1.19%
2019/01/28	0.2	25.25	0	0.00	25.15	0.2	419	0.05%
2019/01/23	1	24.85	0	0.00	24.95	1	417	0.24%
2019/01/21	0	0.00	6	24.77	24.85	-6	421	-1.42%
2019/01/16	5	24.40	14	24.28	24.10	-9	447	-2.01%
2019/01/10	2	24.05	0	0.00	24.10	2	511	0.39%
2019/01/09	0	0.00	1.1	24.20	24.20	-1.1	518	-0.21%
2019/01/03	0	0.00	1	23.55	23.65	-1	567	-0.18%
2018/12/28	0.1	23.45	1	23.45	23.45	-0.9	580	-0.15%
2018/12/27	1	23.35	0	0.00	23.40	1	585	0.17%
2018/12/26	5.1	23.45	0	0.00	23.35	5.1	587	0.86%
2018/12/19	0	0.00	1	23.95	23.95	-1	601	-0.17%
2018/12/18	0	0.00	1	24.05	23.95	-1	599	-0.17%
2018/12/17	0	0.00	6	24.37	24.25	-6	600	-1.00%
2018/12/05	6	23.95	0	0.00	23.80	6	593	1.01%
2018/12/03	0	0.00	1	24.30	24.10	-1	596	-0.17%
2018/11/30	0	0.00	5	24.00	24.00	-5	591	-0.85%
2018/11/27	0	23.60	0	0.00	23.60	0	599	0.00%
2018/11/26	0.2	23.65	0	0.00	23.65	0.2	606	0.03%
2018/11/22	5	23.50	0	0.00	23.55	5	625	0.80%
2018/11/19	0	0.00	1	24.10	24.20	-1	612	-0.16%
2018/11/14	4	23.58	0	0.00	23.55	4	600	0.67%
2018/11/13	4	23.53	5	23.51	23.60	-1	601	-0.17%
2018/11/12	1	23.65	0	0.00	23.60	1	598	0.17%
2018/11/08	2	23.60	0	0.00	23.60	2	598	0.33%
2018/11/07	4	23.64	0	0.00	23.60	4	598	0.67%
2018/10/31	10	23.13	0	0.00	23.05	10	605	1.65%
2018/10/29	0.2	23.10	0	0.00	23.05	0.2	611	0.04%
2018/10/26	1	23.20	0	0.00	23.10	1	619	0.16%
2018/10/25	5	23.30	0	0.00	23.30	5	617	0.81%
2018/10/24	6	23.74	0	0.00	23.80	6	629	0.95%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/19	12	23.93	5	24.80	24.80	7	639	1.09%
2018/10/11	1	25.15	0	0.00	25.20	1	732	0.14%
2018/10/09	35	26.05	0	0.00	26.20	35	728	4.80%
2018/09/28	1	26.55	0	0.00	26.50	1	831	0.12%
2018/09/26	0.2	26.80	0	0.00	26.75	0.2	833	0.02%
2018/09/12	0	0.00	0	26.75	26.55	0	892	0.00%
2018/09/10	3	26.50	0.4	26.85	26.30	2.6	928	0.28%
2018/09/07	0	0.00	1	26.90	26.85	-1	945	-0.11%
2018/09/05	0.5	26.95	0	0.00	26.95	0.5	950	0.05%
2018/08/31	3	26.90	0	0.00	26.90	3	963	0.31%
2018/08/30	0	0.00	0.6	27.05	27.00	-0.6	961	-0.06%
2018/08/27	0.2	27.10	0	0.00	27.05	0.2	957	0.02%
2018/08/16	0	0.00	0.3	27.10	26.95	-0.3	1,028	-0.03%
2018/08/13	0	0.00	1	26.95	26.85	-1	1,041	-0.10%
2018/08/08	0	0.00	0.4	27.50	27.35	-0.4	1,050	-0.04%
2018/08/06	0	0.00	1	27.45	27.30	-1	1,065	-0.09%
2018/08/03	0.2	27.30	0	0.00	27.25	0.2	1,065	0.02%
2018/07/31	0	0.00	3	26.95	27.40	-3	1,054	-0.28%
2018/07/30	0.7	26.75	0	0.00	26.65	0.7	1,040	0.06%
2018/07/26	2	26.55	0	0.00	26.65	2	1,037	0.19%
2018/07/24	0	0.00	5	28.10	28.15	-5	994	-0.50%
2018/07/20	0	0.00	26	27.66	27.75	-26	978	-2.66%
2018/07/19	6	27.63	0	0.00	27.50	6	944	0.64%
2018/07/18	12	27.02	90	27.60	27.65	-78	939	-8.30%
2018/07/17	3	27.00	0	0.00	27.00	3	899	0.33%
2018/07/16	12	27.00	0	0.00	27.00	12	886	1.35%
2018/07/13	6	26.95	0	0.00	27.05	6	876	0.68%
2018/07/12	1	26.95	0	0.00	27.00	1	870	0.11%
2018/07/11	91	27.00	0	0.00	27.00	91	876	10.39%
2018/07/10	1	27.00	0	0.00	27.05	1	843	0.12%
2018/06/29	0	27.90	0	0.00	27.85	0	796	0.00%
2018/06/28	0.2	27.70	0	0.00	27.70	0.2	793	0.02%
2018/06/25	30	27.99	0	0.00	28.00	30	770	3.90%
2018/06/20	6	27.38	0	0.00	27.35	6	776	0.77%
2018/06/19	4	27.68	0	0.00	27.50	4	743	0.54%
2018/06/14	6	28.00	0	0.00	27.90	6	712	0.84%
2018/06/12	0	0.00	0.3	28.55	28.60	-0.3	707	-0.05%
2018/06/04	5	28.70	5	28.70	28.70	0	664	0.00%
2018/05/31	0	0.00	1	28.60	29.40	-1	654	-0.15%
2018/05/29	0.2	28.15	0	0.00	28.10	0.2	616	0.03%
2018/05/24	2	28.25	1	28.40	28.40	1	612	0.16%
2018/05/23	2	28.10	2	28.15	28.10	0	597	0.00%
2018/05/21	2	27.75	0	0.00	27.85	2	586	0.34%
2018/05/08	4	27.24	0.6	27.45	27.45	3.4	554	0.62%
2018/05/04	8	27.23	0	0.00	27.20	8	547	1.46%
2018/05/03	1	27.45	0	0.00	27.45	1	542	0.18%
2018/04/27	1	27.75	0	0.00	27.60	1	530	0.19%
2018/04/26	2	27.68	0	0.00	27.55	2	522	0.38%
2018/04/25	1	27.75	0	0.00	27.80	1	515	0.19%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/23	1	28.70	0	0.00	28.45	1	512	0.20%
2018/04/19	2.2	28.78	20	28.70	28.70	-17.8	495	-3.59%
2018/04/13	7	29.30	0	0.00	29.35	7	462	1.51%
2018/04/12	1	29.55	0	0.00	29.55	1	461	0.22%
2018/03/31	1	29.60	0	0.00	29.55	1	477	0.21%
2018/03/30	2	29.30	0	0.00	29.50	2	478	0.42%
2018/03/29	2	29.40	0	0.00	29.30	2	472	0.42%
2018/03/23	2	30.00	0	0.00	30.20	2	444	0.45%
2018/03/20	5	30.05	1.1	30.15	30.15	3.9	439	0.89%
2018/03/19	0	0.00	1	30.20	30.15	-1	441	-0.23%
2018/03/16	1	30.20	0	0.00	30.20	1	449	0.22%
2018/03/14	1	30.05	0	0.00	30.35	1	436	0.23%
2018/03/13	2	30.23	0	0.00	30.35	2	432	0.46%
2018/03/12	1	30.10	5	30.15	30.20	-4	427	-0.94%
2018/02/23	3	30.40	0	0.00	30.45	3	466	0.64%
2018/02/09	2	29.60	0	0.00	29.75	2	474	0.42%
2018/02/07	6	30.02	0	0.00	30.10	6	468	1.28%
2018/02/06	2	29.95	0	0.00	30.00	2	458	0.44%
2018/02/02	1	30.80	0	0.00	30.85	1	437	0.23%
2018/01/31	0	0.00	20	30.95	30.90	-20	435	-4.59%
2018/01/24	0	0.00	10	31.35	31.35	-10	434	-2.30%
2018/01/02	20	30.80	0	0.00	30.85	20	382	5.23%