長興 (1717)-台新-台南券商分點個股進出

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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/09	1	31.60	0	0.00	31.25	1	3,671	0.03%
2024/05/07	1	31.75	0	0.00	31.70	1	3,673	0.03%
2024/05/06	3	32.00	9	31.83	31.90	-6	3,667	-0.16%
2024/05/03	0	0.00	0.1	31.80	31.75	-0.1	3,663	0.00%
2024/05/02	0	0.00	1	31.85	31.90	-1	3,651	-0.03%
2024/04/30	3	31.65	7.1	31.70	31.70	-4.1	3,636	-0.11%
2024/04/29	0	0.00	25.2	31.35	31.50	-25.2	3,600	-0.70%
2024/04/25	6	30.58	10	30.51	30.55	-4	3,558	-0.11%
2024/04/24	26	31.41	0	0.00	31.25	26	3,556	0.73%
2024/04/23	3	31.27	0	0.00	31.35	3	3,559	0.08%
2024/04/22	0	0.00	10	31.28	31.00	-10	3,580	-0.28%
2024/04/19	3	30.73	1	30.35	30.50	2	3,566	0.06%
2024/04/18	5	31.20	0	0.00	31.15	5	3,512	0.14%
2024/04/16	19	31.24	0	0.00	31.15	19	3,503	0.54%
2024/04/15	0	0.00	1.3	32.23	32.25	-1.3	3,465	-0.04%
2024/04/12	4	32.08	0	0.00	32.10	4	3,434	0.12%
2024/04/11	13	32.20	1	32.15	32.20	12	3,412	0.35%
2024/04/10	6	33.00	4	33.03	32.75	2	3,393	0.06%
2024/04/09	0	0.00	5	32.45	32.60	-5	3,263	-0.15%
2024/04/08	21	31.87	0	0.00	31.90	21	3,232	0.65%
2024/04/03	4	32.15	0	0.00	32.10	4	3,220	0.12%
2024/04/02	6	32.99	19	32.82	32.70	-13	3,199	-0.41%
2024/03/29	0	0.00	2.1	31.30	31.35	-2.1	2,970	-0.07%
2024/03/28	0	0.00	0.1	31.40	31.30	-0.1	2,968	0.00%
2024/03/27	0	0.00	4	31.50	31.60	-4	2,973	-0.13%
2024/03/26	4	31.00	0	0.00	31.00	4	2,951	0.14%
2024/03/25	12	31.87	0	0.00	31.75	12	2,936	0.41%
2024/03/22	2	30.80	1	30.90	31.05	1	2,830	0.04%
2024/03/21	3	31.05	3	31.05	31.20	0	2,833	0.00%
2024/03/19	0	0.00	104	31.06	31.00	-104	2,855	-3.64%	大賣/鉅額交易
2024/03/18	1	30.85	10	30.98	31.00	-9	2,849	-0.32%
2024/03/15	3	30.70	1.9	30.85	31.00	1.1	2,845	0.04%
2024/03/13	5	31.42	1	31.35	31.30	4	2,804	0.14%
2024/03/11	10	31.90	0	0.00	31.80	10	2,767	0.36%
2024/03/08	10	32.84	11	33.02	32.60	-1	2,725	-0.04%
2024/03/07	23.2	33.28	46	32.98	33.05	-22.8	2,615	-0.87%
2024/03/06	8	32.46	1.5	32.45	32.50	6.5	2,320	0.28%
2024/03/05	1	31.90	0	0.00	31.90	1	2,274	0.04%
2024/03/04	15	32.05	3	31.97	31.95	12	2,271	0.53%
2024/02/29	0	0.00	3.2	31.87	32.15	-3.2	2,247	-0.14%
2024/02/27	14.2	32.00	0.3	31.90	32.00	14	2,208	0.63%
2024/02/26	18.3	32.93	21.6	33.10	32.55	-3.4	2,096	-0.16%
2024/02/23	17.1	31.90	20.3	31.75	31.75	-3.2	1,742	-0.19%
2024/02/22	3	30.23	4.7	30.44	30.30	-1.7	1,500	-0.11%
2024/02/21	11	30.95	14	30.71	30.60	-3	1,477	-0.20%
2024/02/20	10.1	30.22	2	30.15	30.10	8.1	1,288	0.62%
2024/02/19	3	29.75	0	0.00	29.80	3	1,234	0.24%
2024/02/16	1	29.10	0	0.00	29.40	1	1,246	0.08%
2024/02/15	1	28.70	16	28.75	28.95	-15	1,277	-1.17%
2024/02/02	0	0.00	1	28.75	28.80	-1	1,253	-0.08%
2024/01/29	0	0.00	6	28.75	28.75	-6	1,267	-0.47%
2024/01/26	0	0.00	4	28.55	28.55	-4	1,269	-0.31%
2024/01/25	1	28.35	0	0.00	28.40	1	1,263	0.08%
2024/01/24	0	0.00	3	28.22	28.25	-3	1,260	-0.24%
2024/01/23	1	28.00	2	28.08	28.10	-1	1,268	-0.08%
2024/01/22	1	27.80	0	0.00	27.85	1	1,267	0.08%
2024/01/19	6.3	27.81	0	0.00	27.85	6.3	1,271	0.50%
2024/01/17	12.2	27.66	5	27.70	27.50	7.2	1,269	0.56%
2024/01/16	1	27.95	2	27.95	27.95	-1	1,233	-0.08%
2024/01/15	5	28.35	0	0.00	28.25	5	1,205	0.41%
2024/01/12	5	28.35	1	28.35	28.35	4	1,224	0.33%
2024/01/10	2	28.35	1	28.35	28.30	1	1,316	0.08%
2024/01/09	4	28.75	0	0.00	28.65	4	1,310	0.31%
2024/01/05	3	28.95	0	0.00	28.90	3	1,319	0.23%
2024/01/02	1	29.10	0	0.00	29.15	1	1,333	0.07%
2023/12/29	2.1	29.18	0	0.00	29.10	2.1	1,330	0.15%
2023/12/27	0.3	28.97	0	0.00	28.95	0.3	1,331	0.02%
2023/12/26	1.3	28.76	3	28.85	28.85	-1.7	1,318	-0.13%
2023/12/22	12	28.65	0	0.00	28.50	12	1,311	0.92%
2023/12/21	0.1	28.85	0	0.00	28.90	0.1	1,303	0.01%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.08%
2023/12/19	10	28.72	0	0.00	28.85	10	1,375	0.73%
2023/12/15	2	29.00	0	0.00	29.00	2	1,455	0.14%
2023/12/14	1	29.15	1	29.10	29.20	0	1,431	0.00%
2023/12/12	11.9	28.95	2	28.90	28.90	9.9	1,453	0.68%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/07	0.1	29.55	0	0.00	29.20	0.1	1,464	0.01%
2023/12/06	0.2	29.55	5	29.60	29.65	-4.8	1,469	-0.33%
2023/12/05	1	29.45	0	0.00	29.40	1	1,478	0.07%
2023/12/04	1.1	29.74	0	0.00	29.65	1.1	1,488	0.07%
2023/12/01	0.6	29.70	9	29.70	29.60	-8.4	1,497	-0.56%
2023/11/30	9	29.71	0	0.00	29.60	9	1,496	0.60%
2023/11/29	2.2	29.80	0	0.00	29.85	2.2	1,477	0.15%
2023/11/28	1.9	30.02	2	30.10	30.00	-0.1	1,473	-0.01%
2023/11/27	0.8	30.11	17	29.92	30.00	-16.2	1,464	-1.11%
2023/11/24	0.2	29.80	2	29.85	30.00	-1.8	1,435	-0.13%
2023/11/22	0.5	29.68	10	29.70	29.90	-9.5	1,407	-0.67%
2023/11/21	0.2	29.75	0	0.00	29.70	0.2	1,403	0.01%
2023/11/20	2.1	29.67	0	0.00	29.80	2.1	1,380	0.15%
2023/11/17	0.1	29.60	0	0.00	29.60	0.1	1,373	0.01%
2023/11/16	0	0.00	17	29.70	29.75	-17	1,360	-1.25%
2023/11/15	13	29.51	1	29.40	29.45	12	1,335	0.90%
2023/11/14	0	0.00	7.6	28.76	29.05	-7.6	1,298	-0.58%
2023/11/10	4	28.23	0	0.00	28.15	4	1,330	0.30%
2023/11/09	16	28.50	0	0.00	28.50	16	1,336	1.20%
2023/11/08	0.4	28.69	5	28.65	28.65	-4.7	1,368	-0.34%
2023/11/07	0.2	28.50	0	0.00	28.65	0.2	1,375	0.01%
2023/11/02	0	0.00	1.2	28.33	28.20	-1.2	1,390	-0.09%
2023/11/01	0	0.00	0.2	28.10	28.15	-0.2	1,405	-0.01%
2023/10/31	0	0.00	2.3	27.91	27.80	-2.3	1,417	-0.16%
2023/10/30	2	28.20	0	0.00	28.20	2	1,439	0.14%
2023/10/27	0	0.00	1	28.45	28.40	-1	1,447	-0.07%
2023/10/24	0	0.00	2	28.00	28.00	-2	1,465	-0.14%
2023/10/23	1	28.00	0	0.00	28.00	1	1,471	0.07%
2023/10/19	8.1	27.91	1	28.05	28.00	7.1	1,469	0.48%
2023/10/18	0.1	28.05	0	0.00	28.55	0.1	1,460	0.00%
2023/10/17	1	28.50	0	0.00	28.50	1	1,385	0.07%
2023/10/05	2.1	28.08	0	0.00	28.25	2.1	1,396	0.15%
2023/10/04	0.1	27.85	0	0.00	27.85	0.1	1,397	0.01%
2023/10/03	2	28.25	0	0.00	28.20	2	1,398	0.14%
2023/10/02	2	28.35	0	0.00	28.35	2	1,409	0.14%
2023/09/28	4	28.31	1	28.35	28.35	3	1,441	0.21%
2023/09/27	3	28.25	0	0.00	28.25	3	1,446	0.21%
2023/09/26	2	28.45	1	28.45	28.30	1	1,451	0.07%
2023/09/25	2	28.65	3	28.88	28.55	-1	1,441	-0.07%
2023/09/22	1.3	27.97	1	28.00	28.00	0.3	1,389	0.02%
2023/09/21	13	27.97	0	0.00	28.20	13	1,382	0.94%
2023/09/20	2	28.53	0	0.00	28.55	2	1,310	0.15%
2023/09/19	1.1	28.67	0	0.00	28.55	1.1	1,276	0.09%
2023/09/15	4	28.94	0	0.00	28.85	4	1,257	0.32%
2023/09/13	3.1	29.10	0	0.00	29.10	3.1	1,237	0.25%
2023/09/12	0	0.00	1	28.85	28.95	-1	1,238	-0.08%
2023/09/11	1	28.60	0	0.00	28.50	1	1,239	0.08%
2023/09/08	2	28.53	1	28.35	28.55	1	1,223	0.08%
2023/09/07	2.1	28.53	0	0.00	28.70	2.1	1,218	0.17%
2023/09/06	1	29.00	0	0.00	29.00	1	1,205	0.08%
2023/09/05	7	29.20	0	0.00	29.30	7	1,198	0.58%
2023/09/04	3.1	29.25	0	0.00	29.35	3.1	1,213	0.26%
2023/09/01	3	29.45	1	29.35	29.50	2	1,234	0.16%
2023/08/28	6	28.64	1	28.60	28.65	5	1,427	0.35%
2023/08/25	2	28.68	0	0.00	28.60	2	1,438	0.14%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/18	5.2	28.74	0	0.00	28.50	5.2	1,512	0.34%
2023/08/17	4	28.58	0	0.00	28.80	4	1,511	0.26%
2023/08/16	3.4	28.61	0	0.00	28.60	3.4	1,508	0.23%
2023/08/14	9.2	29.19	0	0.00	29.15	9.2	1,554	0.59%
2023/08/11	3	29.85	0	0.00	29.95	3	1,544	0.19%
2023/08/10	2	30.00	0	0.00	30.00	2	1,539	0.13%
2023/08/08	2	30.43	0	0.00	30.30	2	1,512	0.13%
2023/08/07	2	30.55	0	0.00	30.55	2	1,509	0.13%
2023/08/04	5	30.70	0	0.00	30.60	5	1,502	0.33%
2023/08/02	1	30.80	0.2	30.95	30.75	0.8	1,500	0.05%
2023/08/01	6	31.04	0	0.00	31.05	6	1,486	0.40%
2023/07/31	12	31.23	19	31.32	31.05	-7	1,483	-0.47%
2023/07/24	0.2	31.20	1	31.35	31.25	-0.8	1,744	-0.05%
2023/07/19	2	31.20	0	0.00	31.25	2	1,839	0.11%
2023/07/18	0.1	31.45	9.5	31.45	31.45	-9.4	1,882	-0.50%
2023/07/17	2	31.65	3	32.03	31.80	-1	1,898	-0.05%
2023/07/14	3	31.48	0	0.00	31.45	3	1,918	0.16%
2023/07/13	11	31.44	0	0.00	31.45	11	1,997	0.55%
2023/07/12	2	31.30	2	31.25	31.25	0	2,209	0.00%
2023/07/11	2	31.40	2	31.40	31.40	0	2,211	0.00%
2023/07/07	2	31.20	0	0.00	31.35	2	2,204	0.09%
2023/07/05	2	32.20	1	32.10	32.00	1	2,206	0.05%
2023/07/04	12	32.12	2	32.10	32.10	10	2,210	0.45%
2023/07/03	2	32.40	0	0.00	32.30	2	2,202	0.09%
2023/06/30	1	32.35	0	0.00	32.30	1	2,204	0.05%
2023/06/28	0.7	32.50	0	0.00	32.60	0.7	2,208	0.03%
2023/06/26	2	32.75	2	32.60	32.60	0	2,237	0.00%
2023/06/21	1.1	33.04	0	0.00	33.00	1.1	2,235	0.05%
2023/06/20	2	32.85	2	33.05	33.05	0	2,241	0.00%
2023/06/19	2	32.75	2	32.90	32.90	0	2,235	0.00%
2023/06/16	4	32.80	6	32.75	32.75	-2	2,234	-0.09%
2023/06/15	4	32.93	4	32.75	32.75	0	2,230	0.00%
2023/06/14	2	32.90	4	32.91	32.90	-2	2,235	-0.09%
2023/06/13	2.1	32.80	2.4	32.86	32.85	-0.3	2,242	-0.01%
2023/06/12	3	32.78	2	32.70	32.70	1	2,234	0.04%
2023/06/09	2	33.00	3	32.98	33.00	-1	2,236	-0.04%
2023/06/08	2.1	33.34	0.1	33.00	32.95	2	2,240	0.09%
2023/06/07	2.1	33.35	2.5	33.30	33.30	-0.5	2,237	-0.02%
2023/06/06	3	33.50	3	33.48	33.55	0	2,223	0.00%
2023/06/05	13.1	33.48	3.4	33.49	33.35	9.7	2,209	0.44%
2023/06/02	7	33.65	37	34.05	34.10	-30	2,151	-1.40%
2023/06/01	2	33.11	0.5	33.15	33.15	1.5	2,040	0.07%
2023/05/31	0	0.00	4	32.93	32.80	-4	2,024	-0.20%
2023/05/30	0	0.00	1	32.80	32.80	-1	2,012	-0.05%
2023/05/26	16.1	32.74	0	0.00	32.55	16.1	2,002	0.80%
2023/05/25	18	33.31	12	33.58	33.25	6	1,983	0.30%
2023/05/24	2	33.20	6	33.23	33.30	-4	1,955	-0.20%
2023/05/23	3.1	33.05	5	33.12	33.15	-1.9	1,935	-0.10%
2023/05/22	1.1	32.85	0	0.00	33.00	1.1	1,925	0.06%
2023/05/19	2	33.48	3	33.42	33.30	-1	1,902	-0.05%
2023/05/18	7	32.55	8	32.73	32.70	-1	1,807	-0.06%
2023/05/17	1	32.75	3	32.60	32.65	-2	1,796	-0.11%
2023/05/15	0	0.00	2	32.10	32.15	-2	1,765	-0.11%
2023/05/12	1	32.10	0	0.00	32.00	1	1,774	0.06%
2023/05/11	1	32.10	0	0.00	31.95	1	1,775	0.06%
2023/05/10	0.2	32.40	11	32.40	32.40	-10.8	1,772	-0.61%
2023/05/09	0	0.00	40	32.49	32.60	-40	1,773	-2.26%
2023/05/08	0.5	32.65	3	32.65	32.65	-2.5	1,768	-0.14%
2023/05/05	2.1	32.29	0	0.00	32.20	2.1	1,763	0.12%
2023/05/04	2	32.35	2	32.25	32.25	0	1,786	0.00%
2023/05/03	2.1	32.40	2	32.25	32.25	0.1	1,785	0.00%
2023/05/02	3	32.47	2	32.70	32.70	1	1,788	0.06%
2023/04/27	11	33.64	8	33.09	32.80	3	1,775	0.17%
2023/04/25	0	0.00	3	31.85	31.70	-3	1,515	-0.20%
2023/04/21	3.1	32.65	0	0.00	32.20	3.1	1,443	0.21%
2023/04/20	0.4	33.78	0	0.00	33.30	0.4	1,400	0.03%
2023/04/19	38	33.80	3	33.75	33.75	35	1,393	2.51%
2023/04/18	3	33.95	1	34.10	33.80	2	1,361	0.15%
2023/04/17	9	33.93	13	33.87	34.60	-4	1,277	-0.31%
2023/04/13	0.2	32.00	0	0.00	32.15	0.2	1,053	0.02%
2023/04/11	1	32.25	0	0.00	32.40	1	1,057	0.09%
2023/04/10	17	32.22	0	0.00	32.20	17	1,047	1.62%
2023/04/07	0.3	31.75	0	0.00	31.85	0.3	1,028	0.03%
2023/04/06	1	31.25	0	0.00	31.40	1	1,030	0.10%
2023/03/31	0.3	31.50	1	31.30	31.35	-0.7	1,036	-0.07%
2023/03/30	1	31.20	0	0.00	31.20	1	1,082	0.09%
2023/03/28	1	32.40	0	0.00	32.45	1	1,127	0.09%
2023/03/23	0	0.00	1	32.20	32.20	-1	1,203	-0.08%
2023/03/22	2	32.00	0	0.00	32.00	2	1,206	0.17%
2023/03/17	0	0.00	0.9	31.70	31.60	-0.9	1,227	-0.07%
2023/03/16	0	0.00	1.5	31.35	31.35	-1.5	1,227	-0.12%
2023/03/15	1.1	31.60	1	31.60	31.60	0.1	1,238	0.01%
2023/03/13	1	31.65	0	0.00	31.85	1	1,351	0.07%
2023/03/10	1	32.00	0	0.00	32.00	1	1,352	0.07%
2023/03/07	0	0.00	2	32.70	32.90	-2	1,402	-0.14%
2023/03/03	0	0.00	10	32.34	32.40	-10	1,417	-0.71%
2023/03/02	1	32.00	0	0.00	32.15	1	1,448	0.07%
2023/03/01	1	32.15	0	0.00	32.05	1	1,455	0.07%
2023/02/24	0	0.00	2	32.55	32.30	-2	1,457	-0.14%
2023/02/22	2	32.10	0	0.00	32.25	2	1,455	0.14%
2023/02/20	3	32.25	0	0.00	32.35	3	1,460	0.21%
2023/02/16	1	32.10	0	0.00	32.15	1	1,488	0.07%
2023/02/09	0.1	32.80	0	0.00	32.80	0.1	1,527	0.01%
2023/02/08	0	0.00	1	32.90	32.95	-1	1,526	-0.06%
2023/02/03	0	0.00	3	33.00	33.05	-3	1,511	-0.20%
2023/02/02	0	0.00	2	32.70	32.95	-2	1,501	-0.13%
2023/02/01	3	32.55	0	0.00	32.50	3	1,484	0.20%
2023/01/31	0	0.00	3	32.43	32.45	-3	1,483	-0.20%
2023/01/30	0	0.00	2	32.68	32.45	-2	1,477	-0.14%
2023/01/17	2.1	32.18	0	0.00	32.00	2.1	1,438	0.15%
2023/01/13	0	0.00	3	32.20	32.00	-3	1,465	-0.20%
2023/01/09	3	32.15	1	32.00	32.15	2	1,528	0.13%
2023/01/04	1	31.30	1	31.50	31.50	0	1,570	0.00%
2023/01/03	1	31.15	0	0.00	31.20	1	1,613	0.06%
2022/12/30	0	0.00	1	31.20	31.25	-1	1,632	-0.06%
2022/12/29	2	31.15	0	0.00	31.10	2	1,639	0.12%
2022/12/27	0	0.00	0.1	31.80	31.75	-0.1	1,657	-0.01%
2022/12/26	2	31.75	0	0.00	31.50	2	1,675	0.12%
2022/12/21	1	31.35	0	0.00	31.30	1	1,660	0.06%
2022/12/19	4	31.49	0	0.00	31.85	4	1,651	0.24%
2022/12/16	1	31.05	0	0.00	31.05	1	1,643	0.06%
2022/12/14	3	31.55	0	0.00	31.65	3	1,808	0.17%
2022/12/09	2	31.55	4	31.75	31.55	-2	1,808	-0.11%
2022/12/08	0	31.35	0	0.00	31.50	0	1,798	0.00%
2022/12/05	20.2	32.45	0	0.00	32.00	20.2	1,855	1.09%
2022/12/02	1	33.15	0	0.00	33.10	1	1,797	0.06%
2022/12/01	0.1	33.70	3	33.65	33.60	-3	1,804	-0.16%
2022/11/30	1.1	33.24	0	0.00	33.25	1.1	1,782	0.06%
2022/11/29	1	32.85	0	0.00	32.90	1	1,775	0.06%
2022/11/28	0	0.00	3.1	32.28	32.55	-3.1	1,773	-0.17%
2022/11/25	0	0.00	1	32.80	32.55	-1	1,776	-0.05%
2022/11/24	0.1	32.35	0	0.00	32.65	0.1	1,779	0.00%
2022/11/21	0	0.00	2	31.85	31.90	-2	1,765	-0.11%
2022/11/15	1.1	31.41	1	31.45	31.35	0.2	1,818	0.01%
2022/11/14	9	31.47	0	0.00	31.35	9	1,829	0.49%
2022/11/10	0.1	30.80	1	30.70	30.70	-0.9	1,803	-0.05%
2022/11/08	0	0.00	10	30.60	30.55	-10	1,823	-0.55%
2022/11/07	3	30.45	0	0.00	30.70	3	1,829	0.16%
2022/11/04	2	30.05	2	30.20	30.35	0	1,848	0.00%
2022/11/03	2	30.05	2	30.00	30.00	0	1,856	0.00%
2022/11/02	5	30.25	0	0.00	30.25	5	1,884	0.27%
2022/11/01	7	29.99	2	30.20	30.10	5	1,902	0.26%
2022/10/31	1	30.10	0	0.00	29.90	1	1,950	0.05%
2022/10/28	4	30.00	0	0.00	29.90	4	1,994	0.20%
2022/10/27	0.1	30.70	0	0.00	30.85	0.1	2,030	0.00%
2022/10/26	0	0.00	3.9	30.43	30.50	-3.9	2,138	-0.18%
2022/10/25	1	30.05	2	30.05	30.00	-1	2,182	-0.05%
2022/10/24	2	30.15	2	30.30	30.20	0	2,249	0.00%
2022/10/21	2.1	29.88	0	0.00	29.85	2.1	2,298	0.09%
2022/10/20	2	29.75	2	30.75	31.05	0	2,302	0.00%
2022/10/14	3.1	30.13	2	29.95	29.85	1.1	2,338	0.04%
2022/10/13	0.5	30.07	1.1	30.50	29.90	-0.6	2,323	-0.02%
2022/10/12	0.1	30.48	8	29.90	31.20	-7.9	2,319	-0.34%
2022/10/11	0.1	30.45	1	30.75	30.00	-0.9	2,321	-0.04%
2022/09/28	0	0.00	22	30.49	30.30	-22	2,302	-0.96%
2022/09/27	1	31.50	0	0.00	31.40	1	2,310	0.04%
2022/09/26	0	0.00	0.1	32.60	31.60	-0.1	2,316	0.00%
2022/09/23	2	32.45	0	0.00	32.20	2	2,336	0.09%
2022/09/22	1	33.30	0	0.00	33.10	1	2,344	0.04%
2022/09/21	1	33.35	4	33.55	33.20	-3	2,345	-0.13%
2022/09/20	0.2	33.50	0	0.00	33.85	0.2	2,358	0.01%
2022/09/16	3	33.55	1	33.55	33.30	2	2,394	0.08%
2022/09/14	2.1	34.40	3	34.00	34.40	-0.9	2,456	-0.04%
2022/09/13	2	34.55	1	34.45	34.55	1	2,477	0.04%
2022/09/12	0	0.00	6	33.98	34.05	-6	2,433	-0.25%
2022/09/02	0	0.00	3	33.00	32.90	-3	2,404	-0.12%
2022/09/01	1	33.60	0	0.00	33.25	1	2,405	0.04%
2022/08/31	5.1	33.69	16	33.89	33.90	-10.9	2,394	-0.46%
2022/08/30	14	32.90	0	0.00	33.10	14	2,320	0.60%
2022/08/25	0	0.00	5	32.95	33.10	-5	2,330	-0.21%
2022/08/24	0	0.00	15	32.90	32.75	-15	2,335	-0.64%
2022/08/16	1	32.95	1	33.00	32.80	0	2,437	0.00%
2022/08/12	2	32.75	0	0.00	32.80	2	2,472	0.08%
2022/08/11	0	0.00	2	32.50	32.30	-2	2,486	-0.08%
2022/08/05	0	0.00	4	31.35	31.45	-4	2,564	-0.16%
2022/08/04	0.1	31.00	0	0.00	31.10	0.1	2,676	0.00%
2022/08/01	3	32.10	0	0.00	32.15	3	2,959	0.10%
2022/07/29	1	32.20	0	0.00	32.10	1	3,101	0.03%
2022/07/26	0	0.00	4	33.25	33.35	-4	3,887	-0.10%
2022/07/22	2	34.05	1	34.10	34.00	1	4,442	0.02%
2022/07/20	21	33.97	0	0.00	33.65	21	5,300	0.40%
2022/07/18	0	0.00	3	32.80	33.20	-3	7,719	-0.04%
2022/07/12	0.5	31.50	0	0.00	31.30	0.5	8,170	0.01%
2022/07/11	0	0.00	1	32.20	32.15	-1	8,587	-0.01%
2022/07/08	0	0.00	1	32.70	32.70	-1	9,235	-0.01%
2022/07/01	0	0.00	8	32.37	32.15	-8	9,716	-0.08%
2022/06/23	0	0.00	4	32.00	32.00	-4	9,845	-0.04%
2022/06/22	7	31.79	14	31.66	31.60	-7	9,861	-0.07%
2022/06/21	15	32.35	11	32.46	32.50	4	9,805	0.04%
2022/06/20	7	32.72	1	32.70	32.50	6	9,776	0.06%
2022/06/17	7	33.14	0	0.00	33.10	7	9,755	0.07%
2022/06/16	1	34.00	2	33.78	33.65	-1	9,729	-0.01%
2022/06/15	10	34.08	0	0.00	34.25	10	9,734	0.10%
2022/06/13	1	34.55	0	0.00	34.35	1	9,752	0.01%
2022/06/01	0	0.00	2	35.20	35.20	-2	9,860	-0.02%
2022/05/30	3	35.45	5	35.40	35.30	-2	9,839	-0.02%
2022/05/26	6	34.78	0	0.00	34.90	6	9,805	0.06%
2022/05/24	1	34.65	0	0.00	34.40	1	9,869	0.01%
2022/05/23	6	34.75	0	0.00	34.85	6	9,846	0.06%
2022/05/20	3	34.85	11	34.75	34.75	-8	9,862	-0.08%
2022/05/19	3	34.13	8	34.19	34.50	-5	9,847	-0.05%
2022/05/18	0.4	34.95	2	34.85	34.80	-1.6	9,829	-0.02%
2022/05/17	8	34.49	0	0.00	34.50	8	9,817	0.08%
2022/05/13	6	33.86	3	33.83	33.80	3	9,815	0.03%
2022/05/12	12.1	33.86	6	33.86	33.30	6.1	9,833	0.06%
2022/05/11	29	34.95	1	34.80	34.80	28	9,794	0.29%
2022/05/10	9	35.08	7	34.99	35.20	2	9,887	0.02%
2022/05/09	20.4	36.38	2	36.88	35.85	18.4	9,916	0.19%
2022/05/06	4	37.03	0	0.00	37.00	4	9,878	0.04%
2022/05/05	7	37.46	0	0.00	37.15	7	9,778	0.07%
2022/05/04	25	37.46	11.4	37.51	37.45	13.6	9,699	0.14%
2022/05/03	39.3	38.92	27	39.18	38.30	12.3	9,437	0.13%
2022/04/29	8.4	38.16	15	38.03	38.00	-6.6	9,039	-0.07%
2022/04/28	48.2	38.63	32	38.44	37.80	16.2	8,910	0.18%
2022/04/27	96.2	37.91	147	37.96	37.90	-50.8	8,463	-0.60%	大賣/
2022/04/26	107	39.00	87	39.26	37.45	20	8,162	0.25%	大買/
2022/04/25	322	41.90	258.4	41.87	39.40	63.6	7,560	0.84%	大買/大賣/
2022/04/22	2	39.80	88.1	40.26	40.45	-86.1	5,563	-1.55%
2022/04/21	2	36.85	2	37.10	36.80	0	5,109	0.00%
2022/04/20	3	37.30	1	37.20	37.00	2	5,109	0.04%
2022/04/19	34	38.13	36	37.23	37.10	-2	5,200	-0.04%
2022/04/18	37	37.82	39	37.64	37.05	-2	5,156	-0.04%
2022/04/15	25	38.54	12	38.48	37.50	13	5,031	0.26%
2022/04/14	33	38.93	63	38.91	39.40	-30	4,863	-0.62%
2022/04/13	1	37.35	12	37.15	37.10	-11	4,329	-0.25%
2022/04/12	8	37.70	8	37.67	37.30	0	4,532	0.00%
2022/04/11	54	37.72	58	37.64	37.55	-4	4,599	-0.09%
2022/04/08	6	37.01	10	36.78	36.75	-4	4,596	-0.09%
2022/04/07	15.4	36.35	0	0.00	36.05	15.4	5,033	0.31%
2022/04/06	44	37.23	4	37.18	37.10	40	5,589	0.72%
2022/04/01	29	36.72	2	36.93	36.55	27	5,463	0.49%
2022/03/30	5	36.80	3	36.55	36.60	2	5,405	0.04%
2022/03/28	2	36.50	1	36.55	36.60	1	5,425	0.02%
2022/03/25	2	37.23	1	37.10	36.85	1	5,428	0.02%
2022/03/24	1	37.00	0	0.00	36.95	1	5,382	0.02%
2022/03/23	9	36.87	1	37.05	36.75	8	5,372	0.15%
2022/03/22	0	0.00	5	36.80	36.75	-5	5,353	-0.09%
2022/03/18	0	0.00	5	36.30	36.30	-5	5,327	-0.09%
2022/03/17	1	36.15	1	36.10	36.05	0	5,304	0.00%
2022/03/16	1	35.50	0	0.00	35.45	1	5,289	0.02%
2022/03/15	1	35.55	0	0.00	35.60	1	5,281	0.02%
2022/03/14	5	36.05	1	36.05	36.05	4	5,281	0.08%
2022/03/10	0	0.00	1	36.40	36.75	-1	5,255	-0.02%
2022/03/09	2	35.70	2	35.75	35.70	0	5,241	0.00%
2022/03/08	3	36.15	3	35.55	35.60	0	5,241	0.00%
2022/03/07	4	36.08	0	0.00	35.90	4	5,209	0.08%
2022/03/03	21	37.29	2	37.30	37.30	19	5,200	0.37%
2022/03/02	0	0.00	1	37.20	37.00	-1	5,230	-0.02%
2022/02/25	5	36.40	2	36.50	36.10	3	5,241	0.06%
2022/02/24	2	36.53	1	36.15	36.25	1	5,260	0.02%
2022/02/22	3	36.92	12	36.85	36.80	-9	5,271	-0.17%
2022/02/21	5	37.42	3	37.18	37.50	2	5,262	0.04%
2022/02/18	7	37.25	3	37.17	37.30	4	5,330	0.08%
2022/02/17	1	37.30	0	0.00	37.30	1	5,402	0.02%
2022/02/16	5	37.12	0	0.00	37.20	5	5,461	0.09%
2022/02/14	1	36.80	0	0.00	36.80	1	5,640	0.02%
2022/02/11	6	37.03	0	0.00	37.05	6	5,876	0.10%
2022/02/10	9	37.66	0	0.00	37.50	9	6,285	0.14%
2022/02/09	4	36.85	1	36.90	37.10	3	6,297	0.05%
2022/02/07	5	37.14	0	0.00	37.35	5	6,832	0.07%
2022/01/26	1	36.40	1	36.35	36.45	0	6,797	0.00%
2022/01/25	1	36.35	0	0.00	36.40	1	6,837	0.01%
2022/01/24	2	36.90	0	0.00	36.85	2	6,849	0.03%
2022/01/20	2	38.00	0	0.00	38.10	2	6,971	0.03%
2022/01/19	2	37.73	0	0.00	37.70	2	7,020	0.03%
2022/01/18	6	38.10	0	0.00	37.90	6	7,211	0.08%
2022/01/17	0	0.00	5	38.25	38.20	-5	7,184	-0.07%
2022/01/14	1	38.30	13	38.18	38.30	-12	7,221	-0.17%
2022/01/13	1	38.95	5	39.25	39.00	-4	7,230	-0.06%
2022/01/12	10	39.53	6	39.92	39.70	4	7,212	0.06%
2022/01/11	3	38.68	1	38.45	38.80	2	7,209	0.03%
2022/01/10	10	39.67	1	39.30	39.35	9	7,340	0.12%
2022/01/07	17	40.39	4	40.85	39.45	13	7,249	0.18%
2022/01/06	17	40.01	6	39.83	40.15	11	7,005	0.16%
2022/01/05	5	40.63	15.3	40.94	40.30	-10.3	6,914	-0.15%
2022/01/04	3	40.27	43	40.25	40.55	-40	6,715	-0.60%
2022/01/03	44	40.19	40	40.83	40.30	4	6,525	0.06%
2021/12/30	69	40.35	64	40.48	40.50	5	6,279	0.08%
2021/12/29	41.1	39.47	49	39.31	40.55	-7.9	5,802	-0.14%
2021/12/28	15	37.30	9	37.39	37.35	6	5,204	0.12%
2021/12/27	14	37.25	12	37.44	37.25	2	5,213	0.04%
2021/12/24	17	37.20	6	37.33	37.15	11	5,269	0.21%
2021/12/23	2.1	36.95	2	37.08	37.05	0.1	5,283	0.00%
2021/12/22	15	36.88	1	36.85	36.85	14	5,318	0.26%
2021/12/21	0	0.00	9	36.65	36.75	-9	5,332	-0.17%
2021/12/17	2	36.23	0	0.00	36.55	2	5,422	0.04%
2021/12/16	2	36.18	1	36.30	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	10	36.40	0	0.00	36.20	10	5,657	0.18%
2021/12/13	1	36.70	0	0.00	36.75	1	5,851	0.02%
2021/12/10	1	36.70	0	0.00	36.80	1	6,028	0.02%
2021/12/09	3	37.00	1	37.00	36.60	2	6,561	0.03%
2021/12/08	1	36.70	0	0.00	36.70	1	6,695	0.01%
2021/12/02	1	36.15	0	0.00	36.15	1	6,918	0.01%
2021/11/30	2	36.25	35	36.14	36.05	-33	6,912	-0.48%
2021/11/29	2	36.13	0	0.00	36.10	2	6,886	0.03%
2021/11/26	1	36.45	20	36.60	36.50	-19	6,861	-0.28%
2021/11/24	0	0.00	2	36.93	36.95	-2	6,819	-0.03%
2021/11/23	3	36.65	0	0.00	36.50	3	6,805	0.04%
2021/11/22	6	36.70	0	0.00	36.70	6	6,782	0.09%
2021/11/19	9	36.96	0	0.00	36.95	9	6,748	0.13%
2021/11/18	5	37.20	4	37.30	37.15	1	6,741	0.01%
2021/11/17	12	37.09	2.1	37.13	37.05	9.9	6,718	0.15%
2021/11/16	2	37.20	1	37.40	37.20	1	6,654	0.02%
2021/11/15	0	0.00	1	37.85	37.75	-1	6,598	-0.02%
2021/11/12	2	37.90	10	38.30	37.90	-8	6,544	-0.12%
2021/11/11	11.4	38.26	7	38.46	38.00	4.4	6,495	0.07%
2021/11/10	8.5	39.07	1	38.95	38.60	7.5	6,392	0.12%
2021/11/09	61	39.15	52	38.53	39.30	9	6,157	0.15%
2021/11/08	35	37.89	17	38.35	37.65	18	5,693	0.32%
2021/11/05	75.1	38.42	46	38.66	38.25	29.1	5,568	0.52%
2021/11/04	15	37.11	21	37.19	37.10	-6	4,944	-0.12%
2021/11/02	3.1	36.69	0	0.00	36.35	3.1	4,893	0.06%
2021/11/01	4.5	36.71	0	0.00	36.60	4.5	4,862	0.09%
2021/10/29	8	37.09	7	37.29	36.80	1	4,802	0.02%
2021/10/28	0	0.00	18	36.80	36.80	-18	4,658	-0.39%
2021/10/27	12	36.76	60	36.68	36.80	-48	4,625	-1.04%
2021/10/26	39	37.61	22.6	37.81	37.30	16.4	4,573	0.36%
2021/10/25	10	36.63	0	0.00	36.65	10	4,349	0.23%
2021/10/22	2	36.18	1	36.20	36.20	1	4,385	0.02%
2021/10/21	0	0.00	2	37.50	36.60	-2	4,386	-0.05%
2021/10/19	7	37.73	4	37.85	37.55	3	4,496	0.07%
2021/10/18	20	37.81	3	38.00	37.55	17	4,388	0.39%
2021/10/15	0	0.00	1	36.60	36.65	-1	4,222	-0.02%
2021/10/14	9	36.57	1	36.35	35.80	8	4,242	0.19%
2021/10/13	12	35.70	0	0.00	35.50	12	4,267	0.28%
2021/10/12	0.1	35.80	0	0.00	35.65	0.1	4,307	0.00%
2021/10/05	0	0.00	4	35.50	35.95	-4	4,993	-0.08%
2021/10/04	6	35.79	0	0.00	35.60	6	5,044	0.12%
2021/10/01	3	36.47	1	37.25	36.35	2	5,064	0.04%
2021/09/30	0	0.00	1	37.50	37.65	-1	5,040	-0.02%
2021/09/29	6	37.35	0	0.00	37.40	6	5,070	0.12%
2021/09/28	0	0.00	10	38.35	38.40	-10	5,081	-0.20%
2021/09/27	21	39.09	14	38.97	39.05	7	5,171	0.14%
2021/09/24	11.3	38.74	10	38.53	38.30	1.3	5,240	0.02%
2021/09/23	4	38.26	1	38.05	38.25	3	5,235	0.06%
2021/09/22	0.1	38.00	0	0.00	37.90	0.1	5,259	0.00%
2021/09/17	5	39.20	12	39.40	38.65	-7	5,216	-0.13%
2021/09/16	18	39.93	12	39.70	39.80	6	5,160	0.12%
2021/09/15	22	39.45	16	38.92	38.85	6	5,037	0.12%
2021/09/14	91	39.66	55	40.03	39.30	36	4,911	0.73%
2021/09/13	17	38.27	12	38.71	38.85	5	4,419	0.11%
2021/09/10	17	38.09	9	37.76	38.10	8	4,348	0.18%
2021/09/07	1	36.35	0	0.00	37.00	1	4,275	0.02%
2021/09/06	0	0.00	3	36.50	36.45	-3	4,356	-0.07%
2021/08/31	0.2	36.75	0	0.00	36.70	0.2	5,152	0.00%
2021/08/30	1	36.80	0	0.00	36.80	1	5,372	0.02%
2021/08/25	2	36.40	0	0.00	36.55	2	5,970	0.03%
2021/08/24	0	0.00	5	36.20	36.20	-5	6,093	-0.08%
2021/08/19	5	35.10	4	35.40	35.40	1	6,407	0.02%
2021/08/16	1	35.20	0	0.00	35.05	1	7,058	0.01%
2021/08/13	3	35.82	0	0.00	35.80	3	7,418	0.04%
2021/08/12	2	36.30	0	0.00	36.35	2	7,688	0.03%
2021/08/11	2.3	36.60	1	36.65	36.40	1.3	8,155	0.02%
2021/08/10	13	37.29	0	0.00	36.75	13	8,130	0.16%
2021/08/09	11	37.73	0	0.00	37.55	11	8,235	0.13%
2021/08/06	0	0.00	2	38.05	38.00	-2	8,329	-0.02%
2021/08/05	2	38.10	0	0.00	38.20	2	8,488	0.02%
2021/08/04	3	38.68	0	0.00	38.60	3	8,742	0.03%
2021/08/03	0	0.00	1	38.60	38.55	-1	9,043	-0.01%
2021/07/30	10	38.85	0	0.00	38.80	10	9,248	0.11%
2021/07/29	1	38.40	0	0.00	38.70	1	9,396	0.01%
2021/07/28	21.6	37.93	5	39.15	38.25	16.6	9,677	0.17%
2021/07/27	5	39.22	1	39.55	39.20	4	9,954	0.04%
2021/07/26	45	40.51	0	0.00	40.50	45	10,278	0.44%
2021/07/22	0	0.00	6	41.01	41.00	-6	11,246	-0.05%
2021/07/21	10	40.15	1	40.20	40.25	9	11,639	0.08%
2021/07/20	2	41.25	1	41.55	41.05	1	11,724	0.01%
2021/07/19	0	0.00	10	41.89	41.85	-10	11,757	-0.09%
2021/07/16	0	0.00	22	42.26	42.25	-22	11,989	-0.18%
2021/07/15	25	43.21	61	42.29	42.50	-36	12,058	-0.30%
2021/07/14	53	42.15	29.3	41.87	43.00	23.7	12,171	0.19%
2021/07/13	17	42.19	33	42.17	41.45	-16	12,287	-0.13%
2021/07/12	36.1	41.91	18	41.79	41.60	18.1	12,409	0.15%
2021/07/09	8	41.25	1	41.00	41.00	7	12,451	0.06%
2021/07/08	1	41.15	0	0.00	41.30	1	12,446	0.01%
2021/07/07	0	0.00	3	41.00	41.00	-3	12,480	-0.02%
2021/07/06	8	41.23	2	41.50	41.40	6	12,561	0.05%
2021/07/05	1	41.15	13	41.00	41.05	-12	12,640	-0.09%
2021/07/02	14	41.46	20	40.77	40.75	-6	12,634	-0.05%
2021/07/01	1.1	40.89	4	41.14	40.45	-2.9	12,585	-0.02%
2021/06/30	3.5	40.50	13	40.67	40.50	-9.5	12,575	-0.08%
2021/06/29	0	0.00	14	40.23	40.05	-14	12,571	-0.11%
2021/06/25	5	40.83	2	40.60	40.50	3	12,563	0.02%
2021/06/24	1	40.65	7	40.51	40.70	-6	12,537	-0.05%
2021/06/23	0	0.00	16	39.59	39.65	-16	12,521	-0.13%
2021/06/22	3	39.10	1	38.90	38.90	2	12,490	0.02%
2021/06/21	11	39.27	7	39.23	38.80	4	12,473	0.03%
2021/06/18	1	39.80	1	40.00	40.00	0	12,412	0.00%
2021/06/17	2	40.05	3	40.00	40.10	-1	12,439	-0.01%
2021/06/16	15	40.21	24	40.33	39.90	-9	12,472	-0.07%
2021/06/15	13	40.27	4	40.49	40.25	9	12,401	0.07%
2021/06/11	9	41.22	112	40.87	40.50	-103	12,351	-0.83%	大賣/鉅額交易
2021/06/10	45	41.27	1	41.30	41.05	44	12,266	0.36%
2021/06/09	47	41.60	23	41.56	41.85	24	12,136	0.20%
2021/06/08	11	41.42	14	41.85	41.10	-3	11,819	-0.03%
2021/06/07	24	41.74	17	41.19	41.70	7	11,738	0.06%
2021/06/04	21	41.73	7	41.59	41.10	14	11,522	0.12%
2021/06/03	5	41.10	4	41.34	41.85	1	11,368	0.01%
2021/06/02	2	41.03	1	41.25	40.40	1	11,158	0.01%
2021/06/01	0	0.00	1	41.25	41.30	-1	10,980	-0.01%
2021/05/31	13	40.92	2.4	40.71	40.50	10.6	10,899	0.10%
2021/05/28	2	40.08	0.2	40.10	40.20	1.9	10,819	0.02%
2021/05/27	16	40.58	0	0.00	40.00	16	10,778	0.15%
2021/05/26	1	40.35	2	40.60	40.55	-1	10,851	-0.01%
2021/05/25	40	40.05	2	40.53	39.95	38	10,734	0.35%
2021/05/24	22	41.33	45	41.45	40.75	-23	10,541	-0.22%
2021/05/21	58	40.59	57	40.29	40.00	1	10,210	0.01%
2021/05/20	12	38.97	6	38.89	38.95	6	9,842	0.06%
2021/05/19	21	38.82	14	39.13	39.20	7	9,581	0.07%
2021/05/18	0	0.00	4	36.70	36.70	-4	9,141	-0.04%
2021/05/17	8	33.48	1	34.30	33.40	7	9,164	0.08%
2021/05/14	13	35.05	7	35.05	35.30	6	9,011	0.07%
2021/05/13	8	35.21	1	35.40	35.40	7	8,895	0.08%
2021/05/12	19	36.62	18	36.92	36.20	1	8,736	0.01%
2021/05/11	42	39.61	8	39.63	38.30	34	8,460	0.40%
2021/05/10	15	41.55	7	41.24	40.90	8	8,190	0.10%
2021/05/07	7	40.54	0	0.00	41.10	7	8,110	0.09%
2021/05/06	15	41.30	32	41.13	40.50	-17	8,015	-0.21%
2021/05/05	38	40.51	7	40.48	40.75	31	7,891	0.39%
2021/05/04	19	40.44	5.1	40.20	39.85	13.9	7,635	0.18%
2021/05/03	9.2	43.72	15	43.99	43.00	-5.8	7,359	-0.08%
2021/04/29	36	45.55	50	45.58	45.80	-14	7,030	-0.20%
2021/04/28	10	43.63	15.1	43.71	43.55	-5.1	6,406	-0.08%
2021/04/27	6	40.83	28	41.65	43.30	-22	5,978	-0.37%
2021/04/26	18	40.28	17	40.24	40.35	1	5,595	0.02%
2021/04/23	7	39.54	5	39.25	39.05	2	5,497	0.04%
2021/04/22	43	39.82	41.1	39.64	38.55	1.9	5,533	0.03%
2021/04/21	15	39.97	2.2	40.27	40.45	12.8	5,280	0.24%
2021/04/20	49.1	40.58	35	40.27	39.90	14.1	5,180	0.27%
2021/04/19	23	41.02	61	40.70	40.70	-38	4,958	-0.77%
2021/04/16	18	38.97	24	38.64	39.70	-6	4,709	-0.13%
2021/04/15	7	38.48	22	38.49	38.45	-15	4,509	-0.33%
2021/04/14	2	37.23	18	37.15	37.40	-16	4,473	-0.36%
2021/04/13	2	37.70	40	37.57	37.25	-38	4,579	-0.83%
2021/04/12	56	37.83	6	37.95	37.45	50	4,600	1.09%
2021/04/09	5	37.33	63	37.36	37.60	-58	4,573	-1.27%
2021/04/08	1	36.70	0	0.00	37.00	1	4,469	0.02%
2021/04/07	6	36.65	6	36.76	36.95	0	4,472	0.00%
2021/04/06	8	36.54	43	36.59	37.00	-35	4,484	-0.78%
2021/04/01	0	0.00	15	36.23	36.25	-15	4,487	-0.33%
2021/03/31	1	35.90	0	0.00	35.95	1	4,562	0.02%
2021/03/30	3	35.95	0	0.00	35.95	3	4,958	0.06%
2021/03/29	0	0.00	0.2	35.90	35.85	-0.2	5,019	0.00%
2021/03/26	0	0.00	15	36.14	36.20	-15	5,178	-0.29%
2021/03/25	1	36.15	5	35.95	35.70	-4	5,165	-0.08%
2021/03/24	0	0.00	6	35.75	35.90	-6	5,159	-0.12%
2021/03/23	1	35.70	19	35.68	35.75	-18	5,165	-0.35%
2021/03/22	15	35.30	4	35.75	35.90	11	5,179	0.21%
2021/03/19	22	35.17	2	35.05	34.85	20	5,170	0.39%
2021/03/18	5	35.40	3	35.35	35.40	2	5,142	0.04%
2021/03/17	1	35.20	2	35.45	35.25	-1	5,161	-0.02%
2021/03/16	8	35.48	0	0.00	35.45	8	5,185	0.15%
2021/03/15	5	35.50	0	0.00	35.65	5	5,187	0.10%
2021/03/11	9	35.80	6	35.87	35.70	3	5,334	0.06%
2021/03/10	1	35.15	0	0.00	35.00	1	5,422	0.02%
2021/03/05	3.2	34.97	1	35.00	34.95	2.2	5,564	0.04%
2021/03/04	6	35.13	3	35.50	35.50	3	5,604	0.05%
2021/03/03	11	35.55	4	35.78	35.75	7	5,666	0.12%
2021/03/02	13	35.79	1	35.55	35.60	12	5,648	0.21%
2021/02/26	31	35.87	12	35.98	36.00	19	5,663	0.34%
2021/02/25	1	35.15	0	0.00	35.20	1	5,563	0.02%
2021/02/24	1	34.95	10	35.39	35.00	-9	5,580	-0.16%
2021/02/23	0	0.00	3	35.35	35.35	-3	5,566	-0.05%
2021/02/22	1	35.20	0	0.00	35.20	1	5,556	0.02%
2021/02/19	9	35.12	3	35.55	35.20	6	5,648	0.11%
2021/02/18	15	34.92	0	0.00	34.95	15	5,675	0.26%
2021/02/17	2.1	34.04	0	0.00	34.30	2.1	5,635	0.04%
2021/02/05	2	33.70	0	0.00	33.65	2	5,607	0.04%
2021/02/04	0	0.00	10	33.60	33.60	-10	5,643	-0.18%
2021/02/02	4	34.10	1	33.85	33.90	3	5,737	0.05%
2021/02/01	1	34.05	3	33.48	34.05	-2	5,755	-0.03%
2021/01/29	8	33.56	3	33.55	33.25	5	5,739	0.09%
2021/01/28	1	33.70	1	34.00	33.95	0	5,741	0.00%
2021/01/26	7	34.16	2	33.95	34.20	5	5,892	0.08%
2021/01/25	7	33.98	3	34.68	34.45	4	5,882	0.07%
2021/01/22	6.1	33.43	0	0.00	33.70	6.1	5,851	0.10%
2021/01/21	5	33.47	0	0.00	33.40	5	5,847	0.09%
2021/01/20	24.2	33.70	7	33.87	33.60	17.2	5,863	0.29%
2021/01/19	17	34.44	1	34.35	34.50	16	5,788	0.28%
2021/01/18	6	34.68	0	0.00	34.90	6	5,752	0.10%
2021/01/15	19.4	35.38	6	35.26	35.15	13.4	5,701	0.24%
2021/01/14	3	36.30	34	36.21	36.25	-31	5,586	-0.55%
2021/01/13	7	36.59	0	0.00	36.30	7	5,553	0.13%
2021/01/12	4.8	36.54	2	36.38	36.25	2.8	5,518	0.05%
2021/01/11	4.2	37.58	1	37.15	37.25	3.2	5,427	0.06%
2021/01/08	18	38.22	4	37.91	37.90	14	5,352	0.26%
2021/01/07	5	38.01	10	38.03	38.15	-5	5,277	-0.09%
2021/01/06	7	37.84	7	38.02	37.15	0	5,139	0.00%
2021/01/05	1	37.65	10	37.64	37.80	-9	4,996	-0.18%
2021/01/04	4	36.69	9	36.94	37.20	-5	4,904	-0.10%
2020/12/30	2	36.63	2	37.03	37.10	0	4,785	0.00%
2020/12/29	7	36.84	2	37.25	36.55	5	4,728	0.11%
2020/12/28	0	0.00	6	37.31	37.20	-6	4,669	-0.13%
2020/12/25	17	38.11	14	37.90	37.70	3	4,564	0.07%
2020/12/24	23	38.09	58	38.08	38.05	-35	4,446	-0.79%
2020/12/23	3	36.58	8	36.83	36.90	-5	4,039	-0.12%
2020/12/22	20	36.88	8	36.51	36.25	12	4,013	0.30%
2020/12/21	0	0.00	16	35.87	36.10	-16	3,927	-0.41%
2020/12/18	1	35.60	1	35.75	35.80	0	3,972	0.00%
2020/12/17	13	35.93	1	35.90	35.90	12	4,029	0.30%
2020/12/16	6	35.61	0	0.00	35.75	6	4,272	0.14%
2020/12/15	21	35.89	1	36.00	35.35	20	4,342	0.46%
2020/12/11	10	35.40	1	35.05	35.40	9	4,345	0.21%
2020/12/10	21	35.91	10	36.00	35.85	11	4,496	0.24%
2020/12/09	1	35.75	2	35.60	35.75	-1	4,555	-0.02%
2020/12/08	1	35.85	0	0.00	35.70	1	4,620	0.02%
2020/12/07	6	36.21	4	36.44	36.35	2	4,609	0.04%
2020/12/04	9	35.78	21	35.91	36.10	-12	4,518	-0.27%
2020/12/03	5	35.33	5	35.44	35.20	0	4,442	0.00%
2020/12/02	2	34.60	0	0.00	34.65	2	4,524	0.04%
2020/12/01	0	0.00	26	34.49	34.90	-26	4,547	-0.57%
2020/11/30	4	34.85	0	0.00	34.80	4	4,538	0.09%
2020/11/27	17	36.23	14	35.59	35.60	3	4,547	0.07%
2020/11/25	5	35.45	17	35.68	35.20	-12	4,507	-0.27%
2020/11/24	3	35.35	17	35.24	35.10	-14	4,546	-0.31%
2020/11/23	0	0.00	4	34.98	34.90	-4	4,552	-0.09%
2020/11/20	0	0.00	6	34.63	34.70	-6	4,604	-0.13%
2020/11/19	0	0.00	30	34.43	34.60	-30	4,714	-0.64%
2020/11/18	3	35.18	1	35.05	34.30	2	5,006	0.04%
2020/11/17	3	34.55	29	34.49	34.85	-26	4,962	-0.52%
2020/11/16	1	34.30	6	34.11	34.30	-5	5,106	-0.10%
2020/11/13	1	34.00	8	34.09	34.10	-7	5,212	-0.13%
2020/11/12	12	33.96	2	34.90	33.80	10	5,286	0.19%
2020/11/11	2	34.75	0	0.00	34.80	2	5,312	0.04%
2020/11/10	0	0.00	4	33.85	34.00	-4	5,374	-0.07%
2020/11/09	2	34.30	0.7	34.20	34.20	1.3	5,495	0.02%
2020/11/06	0	0.00	2	34.30	34.20	-2	5,615	-0.04%
2020/11/05	11	34.49	3	34.45	34.45	8	5,810	0.14%
2020/11/04	27	34.52	2	34.78	34.45	25	6,054	0.41%
2020/11/03	1	33.90	5	33.83	33.85	-4	6,283	-0.06%
2020/11/02	30	34.07	0	0.00	33.40	30	7,248	0.41%
2020/10/30	9	33.62	3	33.40	33.65	6	8,060	0.07%
2020/10/29	22	33.23	2	33.30	33.50	20	8,135	0.25%
2020/10/28	2	33.90	1	34.00	33.00	1	8,225	0.01%
2020/10/27	0	0.00	1	33.50	33.65	-1	8,195	-0.01%
2020/10/26	10	33.65	0	0.00	33.45	10	8,214	0.12%
2020/10/22	0	0.00	7	33.00	33.15	-7	8,340	-0.08%
2020/10/20	0	0.00	0.1	32.95	32.90	-0.1	8,485	0.00%
2020/10/19	1	32.90	1.2	32.96	32.90	-0.2	8,728	0.00%
2020/10/13	0	0.00	1	33.00	33.00	-1	9,099	-0.01%
2020/10/08	0	0.00	1	33.35	33.50	-1	9,174	-0.01%
2020/10/07	0.6	33.35	3	33.35	33.35	-2.4	9,234	-0.03%
2020/10/06	1	33.55	3	33.40	33.40	-2	9,424	-0.02%
2020/10/05	0	0.00	10	33.10	33.30	-10	9,615	-0.10%
2020/09/28	0	0.00	1	33.05	33.10	-1	10,233	-0.01%
2020/09/25	4	32.00	4	33.05	31.95	0	10,520	0.00%
2020/09/24	16	32.74	12	32.78	32.75	4	10,544	0.04%
2020/09/23	8	34.16	1	35.00	34.00	7	10,559	0.07%
2020/09/22	9	34.77	15	34.79	34.70	-6	10,504	-0.06%
2020/09/21	21	35.59	4	35.96	34.65	17	10,457	0.16%
2020/09/18	0	0.00	1	35.00	35.20	-1	10,212	-0.01%
2020/09/17	2	34.78	2	34.63	34.55	0	10,150	0.00%
2020/09/16	24	35.19	15	34.84	34.70	9	10,130	0.09%
2020/09/15	26	35.22	17	35.15	35.10	9	10,227	0.09%
2020/09/14	2	35.00	7	35.00	35.05	-5	10,127	-0.05%
2020/09/11	6.6	33.93	0	0.00	33.65	6.6	10,028	0.07%
2020/09/10	3	34.68	2	34.85	34.50	1	9,978	0.01%
2020/09/09	0	0.00	1	35.20	35.20	-1	9,999	-0.01%
2020/09/08	1	35.15	12	35.07	34.95	-11	10,175	-0.11%
2020/09/07	8	35.26	9.2	35.43	34.80	-1.2	10,151	-0.01%
2020/09/03	3	34.40	1	34.85	34.30	2	10,167	0.02%
2020/09/02	1	34.80	3	34.70	34.60	-2	10,198	-0.02%
2020/09/01	7	34.30	5	34.23	34.20	2	10,228	0.02%
2020/08/31	41	35.03	5	35.02	34.55	36	10,285	0.35%
2020/08/28	24	34.71	7	34.65	34.45	17	10,267	0.17%
2020/08/27	18	34.39	4	34.28	34.00	14	10,318	0.14%
2020/08/26	3	34.90	1	35.15	34.80	2	10,375	0.02%
2020/08/25	9	34.83	11	34.88	35.00	-2	10,454	-0.02%
2020/08/24	12	34.28	16	35.35	35.30	-4	10,474	-0.04%
2020/08/21	5	32.61	11	32.95	33.35	-6	10,458	-0.06%
2020/08/20	11	32.96	7	32.62	32.20	4	10,576	0.04%
2020/08/18	11	34.70	12.1	34.55	34.40	-1.1	10,694	-0.01%
2020/08/17	7	34.26	19	34.21	34.40	-12	10,644	-0.11%
2020/08/14	22	33.85	8	34.05	34.00	14	10,641	0.13%
2020/08/13	4	34.00	11	35.06	34.00	-7	10,562	-0.07%
2020/08/12	23	35.22	13	35.14	35.35	10	10,546	0.09%
2020/08/11	19	35.47	4	35.18	35.05	15	10,608	0.14%
2020/08/10	17	37.23	18	36.78	36.55	-1	10,481	-0.01%
2020/08/07	43	38.61	36	38.29	38.30	7	10,292	0.07%
2020/08/06	110	38.97	31	39.22	38.00	79	9,931	0.80%	大買/
2020/08/05	41	37.60	39.5	37.88	38.10	1.5	8,984	0.02%
2020/08/04	1	34.65	13.4	34.65	34.65	-12.4	8,244	-0.15%
2020/08/03	12	31.65	1	31.35	31.50	11	8,240	0.13%
2020/07/31	5	31.15	0	0.00	30.95	5	8,168	0.06%
2020/07/30	6	31.12	4	31.25	31.15	2	8,366	0.02%
2020/07/29	5	31.15	3	30.72	31.00	2	8,506	0.02%
2020/07/28	7	30.84	0	0.00	30.05	7	8,444	0.08%
2020/07/27	1	31.10	12	31.90	31.00	-11	8,360	-0.13%
2020/07/24	16	32.17	3	31.88	31.85	13	8,278	0.16%
2020/07/23	17	32.13	10.1	32.52	32.55	6.9	8,217	0.08%
2020/07/22	24	31.35	4	31.16	31.35	20	8,010	0.25%
2020/07/21	1	29.95	0	0.00	30.25	1	7,820	0.01%
2020/07/20	1	29.65	1	29.75	29.90	0	7,779	0.00%
2020/07/17	3	29.38	1	29.20	29.15	2	7,741	0.03%
2020/07/15	1	30.90	0	0.00	30.85	1	7,554	0.01%
2020/07/14	1	32.30	3	32.10	31.55	-2	7,468	-0.03%
2020/07/13	5	32.59	7	32.04	32.30	-2	7,387	-0.03%
2020/07/10	10	32.35	0	0.00	32.15	10	7,204	0.14%
2020/07/09	2	33.48	4	33.61	33.85	-2	7,004	-0.03%
2020/07/08	5	34.46	11	34.50	34.30	-6	6,774	-0.09%
2020/07/07	4	34.45	3	33.75	33.65	1	6,565	0.02%
2020/07/06	6	33.55	17	34.49	34.85	-11	6,345	-0.17%
2020/07/03	1	32.85	0	0.00	32.75	1	6,027	0.02%
2020/07/02	4	32.13	7	32.27	32.50	-3	5,921	-0.05%
2020/07/01	1	31.35	1	31.20	31.35	0	5,773	0.00%
2020/06/30	0	0.00	1	30.85	31.25	-1	5,716	-0.02%
2020/06/29	1	30.75	0	0.00	30.80	1	5,680	0.02%
2020/06/24	2	31.08	3	30.95	31.10	-1	5,641	-0.02%
2020/06/23	3	31.43	1	31.65	31.30	2	5,592	0.04%
2020/06/22	11	31.55	1	31.70	31.65	10	5,549	0.18%
2020/06/18	0	0.00	2	31.38	31.25	-2	5,295	-0.04%
2020/06/17	1	31.35	6	31.23	31.50	-5	5,268	-0.09%
2020/06/16	1	31.75	9	31.37	30.90	-8	5,237	-0.15%
2020/06/15	27	31.84	14	32.61	31.40	13	5,175	0.25%
2020/06/12	7	29.96	6	30.23	30.70	1	4,947	0.02%
2020/06/11	2	31.15	5	30.53	30.50	-3	4,873	-0.06%
2020/06/10	3	30.42	4	30.75	30.30	-1	4,793	-0.02%
2020/06/09	10	32.00	4	31.88	31.95	6	4,608	0.13%
2020/06/08	8	32.25	4	31.81	31.95	4	4,549	0.09%
2020/06/05	0	0.00	2	32.20	32.20	-2	4,437	-0.05%
2020/06/03	7	33.29	3	33.17	32.95	4	4,300	0.09%
2020/06/02	8	33.76	9	33.58	33.30	-1	4,118	-0.02%
2020/06/01	7	33.06	13	33.55	33.50	-6	3,946	-0.15%
2020/05/29	4	32.58	0	0.00	32.00	4	3,768	0.11%
2020/05/28	9	33.51	9	33.61	33.00	0	3,624	0.00%
2020/05/27	10	32.57	2	32.75	32.85	8	3,331	0.24%
2020/05/26	26	32.47	22	32.96	33.45	4	3,141	0.13%
2020/05/25	6	31.12	3	30.52	31.20	3	2,762	0.11%
2020/05/22	4	30.45	2	30.43	30.20	2	2,684	0.07%
2020/05/21	2	31.03	8	30.94	30.80	-6	2,639	-0.23%
2020/05/20	4	31.00	4	30.64	30.70	0	2,565	0.00%
2020/05/19	8	31.28	4	31.29	31.35	4	2,501	0.16%
2020/05/18	2	30.30	15.1	30.37	30.70	-13.1	2,357	-0.55%
2020/05/15	11	29.41	5	29.60	29.30	6	2,135	0.28%
2020/05/14	7	29.02	9	29.07	29.20	-2	2,043	-0.10%
2020/05/13	2	28.50	1	28.85	28.95	1	1,951	0.05%
2020/05/12	0	0.00	1	28.45	28.40	-1	1,904	-0.05%
2020/05/11	1	29.20	0	0.00	29.15	1	1,838	0.05%
2020/05/08	11	29.10	2	29.35	28.70	9	1,723	0.52%
2020/05/07	2	28.28	3	28.15	28.50	-1	1,630	-0.06%
2020/05/06	36	29.37	25	29.46	28.45	11	1,575	0.70%
2020/05/05	13	28.25	7	28.61	28.90	6	1,346	0.45%
2020/05/04	0	0.00	1	26.40	26.40	-1	1,178	-0.08%
2020/04/30	2	26.70	0	0.00	26.75	2	1,178	0.17%
2020/04/28	9	27.84	4	27.60	27.20	5	1,178	0.42%
2020/04/27	0	0.00	2	27.05	27.25	-2	1,188	-0.17%
2020/04/24	6	26.13	4	26.60	26.40	2	1,156	0.17%
2020/04/23	3	25.70	2	25.78	25.75	1	1,160	0.09%
2020/04/22	0	0.00	1	25.25	25.40	-1	1,179	-0.08%
2020/04/13	1	23.90	0	0.00	23.80	1	1,185	0.08%
2020/04/10	1	24.05	0	0.00	24.10	1	1,181	0.08%
2020/04/09	0	0.00	1	23.95	23.80	-1	1,186	-0.08%
2020/04/08	1	23.50	0	0.00	23.90	1	1,180	0.08%
2020/04/06	0	0.00	12	22.77	23.15	-12	1,166	-1.03%
2020/03/30	2	22.35	0	0.00	22.70	2	1,183	0.17%
2020/03/23	10	22.00	0	0.00	22.05	10	1,190	0.84%
2020/03/20	0	0.00	5	21.95	21.95	-5	1,184	-0.42%
2020/03/17	5	21.85	5	22.30	22.40	0	1,110	0.00%
2020/03/16	0	0.00	5	22.96	22.90	-5	1,093	-0.46%
2020/03/13	2	23.00	0	0.00	23.60	2	1,077	0.19%
2020/03/04	1	26.20	0	0.00	26.20	1	992	0.10%
2020/03/02	2	26.75	7	26.79	26.65	-5	1,007	-0.50%
2020/02/18	0	0.00	4	26.65	26.65	-4	941	-0.43%
2020/02/14	3	26.95	0	0.00	26.85	3	931	0.32%
2020/02/07	3	27.00	2	27.00	27.00	1	901	0.11%
2020/02/06	1	27.25	0	0.00	27.25	1	893	0.11%
2020/02/04	12	27.03	3	27.00	26.95	9	875	1.03%
2020/02/03	4	26.41	0	0.00	26.55	4	872	0.46%
2020/01/30	2	27.03	2	26.70	26.85	0	834	0.00%
2020/01/20	0	0.00	1	28.30	28.30	-1	785	-0.13%
2020/01/17	0	0.00	14	28.45	28.55	-14	770	-1.82%
2020/01/16	1	27.80	2	28.25	28.40	-1	740	-0.14%
2020/01/14	2	27.40	2	27.40	27.45	0	682	0.00%
2020/01/10	0	0.00	1	26.80	26.80	-1	688	-0.15%
2020/01/08	13	26.80	5	26.94	26.90	8	698	1.15%
2020/01/02	0	0.00	3	26.60	26.60	-3	689	-0.44%
2019/12/31	2	26.50	0	0.00	26.60	2	684	0.29%
2019/12/30	1	26.60	4	26.68	26.60	-3	679	-0.44%
2019/12/25	7	26.70	0	0.00	26.70	7	675	1.04%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/18	5	26.35	0	0.00	26.45	5	640	0.78%
2019/12/17	1	26.35	0	0.00	26.20	1	641	0.16%
2019/12/16	0	0.00	2	26.30	26.15	-2	633	-0.32%
2019/12/13	0	0.00	7	26.15	26.25	-7	634	-1.10%
2019/12/12	0	0.00	3	26.25	26.25	-3	630	-0.48%
2019/12/11	2	26.20	0	0.00	26.10	2	626	0.32%
2019/12/10	1	26.10	0	0.00	26.05	1	631	0.16%
2019/12/06	2	26.10	0	0.00	26.05	2	636	0.31%
2019/12/04	0	0.00	3	26.20	26.20	-3	641	-0.47%
2019/12/03	3	26.05	7	26.05	26.05	-4	649	-0.62%
2019/11/28	3	26.77	0	0.00	26.60	3	644	0.47%
2019/11/27	3	26.80	0	0.00	26.85	3	640	0.47%
2019/11/26	0	0.00	1	26.60	26.70	-1	628	-0.16%
2019/11/25	0	0.00	3	26.55	26.55	-3	623	-0.48%
2019/11/21	1	26.00	0	0.00	26.05	1	606	0.16%
2019/11/20	3	26.05	0	0.00	26.10	3	606	0.49%
2019/11/14	0	0.00	0.9	25.75	25.80	-0.9	606	-0.15%
2019/10/30	1	25.60	0	0.00	25.65	1	591	0.17%
2019/10/22	0	0.00	6	25.80	25.80	-6	602	-1.00%
2019/10/21	3	26.00	0	0.00	26.00	3	601	0.50%
2019/10/18	1	26.30	3	25.80	26.30	-2	598	-0.33%
2019/10/17	1	25.05	0	0.00	25.10	1	583	0.17%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/15	2	25.10	0	0.00	25.20	2	560	0.36%
2019/10/08	0	0.00	1	25.60	25.55	-1	590	-0.17%
2019/10/02	1	25.55	0	0.00	25.65	1	619	0.16%
2019/09/27	1	25.25	0	0.00	25.35	1	617	0.16%
2019/09/26	3	25.55	0	0.00	25.50	3	611	0.49%
2019/09/24	2	25.53	1	25.55	25.45	1	621	0.16%
2019/09/23	0	0.00	3	25.60	25.60	-3	624	-0.48%
2019/09/20	0	0.00	1	25.70	25.70	-1	626	-0.16%
2019/09/09	1	25.25	0	0.00	25.10	1	651	0.15%
2019/09/05	1	25.10	1	25.10	25.15	0	645	0.00%
2019/09/04	1	25.00	0	0.00	25.15	1	642	0.16%
2019/09/03	0	0.00	2	25.15	25.00	-2	641	-0.31%
2019/08/28	2	24.65	0	0.00	24.75	2	642	0.31%
2019/08/23	1	25.45	0	0.00	25.45	1	644	0.16%
2019/08/19	1	24.95	0	0.00	24.80	1	699	0.14%
2019/08/15	1	24.55	0	0.00	24.55	1	695	0.14%
2019/07/19	0	0.00	4	26.30	26.40	-4	733	-0.55%
2019/07/16	2	25.75	0	0.00	25.75	2	707	0.28%
2019/07/12	5	26.73	0	0.00	26.75	5	680	0.73%
2019/07/05	3	26.90	0	0.00	26.90	3	665	0.45%
2019/07/03	5	26.70	0	0.00	26.70	5	683	0.73%
2019/07/01	5	26.85	0	0.00	26.85	5	685	0.73%
2019/06/21	4	26.95	0	0.00	26.75	4	684	0.58%
2019/06/19	0	0.00	12	26.88	26.95	-12	662	-1.81%
2019/06/11	15	26.35	10	26.35	26.35	5	677	0.74%
2019/06/06	0	0.00	5	26.85	26.80	-5	673	-0.74%
2019/06/05	0	0.00	1.3	26.84	26.90	-1.3	679	-0.19%
2019/06/04	0	0.00	2	26.85	27.00	-2	672	-0.30%
2019/06/03	0	0.00	6	26.66	26.70	-6	657	-0.91%
2019/05/30	7	26.59	0	0.00	26.60	7	646	1.08%
2019/05/29	4	26.35	14	26.51	26.55	-10	645	-1.55%
2019/05/28	5	26.60	3	26.40	26.30	2	639	0.31%
2019/05/27	5	26.45	10	26.40	26.55	-5	627	-0.80%
2019/05/24	18	26.31	2	26.40	26.25	16	613	2.61%
2019/05/22	3	26.05	0	0.00	26.00	3	598	0.50%
2019/05/21	20	26.00	0	0.00	26.10	20	612	3.27%
2019/05/20	0	0.00	5	25.70	25.75	-5	604	-0.83%
2019/05/17	0	0.00	10	25.47	25.50	-10	598	-1.67%
2019/05/16	5	25.45	5	25.60	25.30	0	597	0.00%
2019/05/14	17	25.30	2	25.45	25.50	15	603	2.48%
2019/05/03	0	0.00	1	25.60	25.80	-1	542	-0.18%
2019/05/02	3	25.85	0	0.00	25.80	3	536	0.56%
2019/04/16	3	25.45	0	0.00	25.30	3	514	0.58%
2019/04/01	0	0.00	1	24.45	24.45	-1	442	-0.23%
2019/03/28	10	24.90	0	0.00	24.75	10	428	2.33%
2019/03/21	1	25.10	0	0.00	25.05	1	427	0.23%
2019/03/19	0	0.00	1	25.10	24.90	-1	426	-0.23%
2019/03/15	6.4	24.93	0	0.00	24.80	6.4	422	1.51%
2019/03/14	4	25.20	0	0.00	25.20	4	407	0.98%
2019/03/13	0.6	25.85	0	0.00	25.85	0.6	404	0.15%
2019/03/11	0	0.00	4	25.90	25.90	-4	412	-0.97%
2019/03/08	1	25.45	0	0.00	25.55	1	413	0.24%
2019/03/07	0	0.00	2	25.55	25.55	-2	417	-0.48%
2019/03/05	1	25.60	0	0.00	25.65	1	418	0.24%
2019/02/27	0	0.00	6	25.55	25.55	-6	416	-1.44%
2019/02/21	0	0.00	5	25.50	25.45	-5	413	-1.21%
2019/02/20	0	0.00	6	25.40	25.40	-6	411	-1.46%
2019/02/18	0	0.00	3	24.85	24.90	-3	402	-0.75%
2019/01/24	0	0.00	5	25.10	25.10	-5	419	-1.19%
2019/01/22	0	0.00	5	24.80	24.85	-5	419	-1.19%
2019/01/21	0	0.00	2	24.85	24.85	-2	421	-0.47%
2019/01/09	0	0.00	2	24.20	24.20	-2	518	-0.39%
2018/12/28	10	23.45	0	0.00	23.45	10	580	1.72%
2018/12/17	0	0.00	2	24.35	24.25	-2	600	-0.33%
2018/12/14	5	24.00	0	0.00	24.05	5	593	0.84%
2018/12/06	1	23.65	0	0.00	23.70	1	595	0.17%
2018/11/29	0	0.00	1	23.95	23.90	-1	594	-0.17%
2018/11/28	1	23.75	0	0.00	23.85	1	593	0.17%
2018/11/26	0	0.00	0.8	23.65	23.65	-0.8	606	-0.13%
2018/11/22	0	0.00	16	23.45	23.55	-16	625	-2.56%
2018/11/05	0	0.00	2	23.50	23.50	-2	600	-0.33%
2018/10/31	5	23.30	0	0.00	23.05	5	605	0.83%
2018/10/25	3	23.40	0	0.00	23.30	3	617	0.49%
2018/10/24	2	23.70	0	0.00	23.80	2	629	0.32%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/18	1	24.65	0	0.00	24.55	1	634	0.16%
2018/10/05	2	26.10	0	0.00	26.15	2	752	0.27%
2018/09/27	2	26.65	2	26.65	26.65	0	832	0.00%
2018/09/26	2.5	26.68	3	26.67	26.75	-0.5	833	-0.06%
2018/09/20	5	26.86	0	0.00	26.70	5	844	0.59%
2018/09/19	0	0.00	5	26.70	26.90	-5	887	-0.56%
2018/09/13	2	26.90	0	0.00	26.80	2	890	0.22%
2018/09/06	0	0.00	2	26.95	26.85	-2	947	-0.21%
2018/09/05	0	0.00	1	26.95	26.95	-1	950	-0.11%
2018/09/03	0	0.00	6	27.00	27.00	-6	965	-0.62%
2018/08/30	2	26.95	0	0.00	27.00	2	961	0.21%
2018/08/29	1	27.15	0	0.00	27.30	1	969	0.10%
2018/08/14	0	0.00	6	27.10	27.20	-6	1,040	-0.58%
2018/07/30	2	26.65	0	0.00	26.65	2	1,040	0.19%
2018/07/26	0	0.00	4	26.55	26.65	-4	1,037	-0.39%
2018/07/24	0	0.00	2	28.20	28.15	-2	994	-0.20%
2018/07/20	0	0.00	2	27.75	27.75	-2	978	-0.20%
2018/07/18	0.7	27.65	1	27.20	27.65	-0.4	939	-0.04%
2018/07/17	0	0.00	3	26.95	27.00	-3	899	-0.33%
2018/07/13	11	26.95	0	0.00	27.05	11	876	1.26%
2018/07/12	2	26.95	0	0.00	27.00	2	870	0.23%
2018/07/09	2	27.00	0	0.00	27.00	2	831	0.24%
2018/07/04	1	27.30	0	0.00	27.45	1	807	0.12%
2018/06/28	3	28.15	0	0.00	27.70	3	793	0.38%
2018/06/27	0	0.00	5	27.85	27.85	-5	755	-0.66%
2018/06/25	0	0.00	3	28.00	28.00	-3	770	-0.39%
2018/06/07	2	28.70	0	0.00	28.50	2	681	0.29%
2018/06/06	2	28.75	0	0.00	28.65	2	678	0.29%
2018/06/01	3	28.75	0	0.00	28.65	3	662	0.45%
2018/05/31	7	28.41	0	0.00	29.40	7	654	1.07%
2018/05/22	4	28.10	0	0.00	28.10	4	586	0.68%
2018/05/04	1	27.25	0	0.00	27.20	1	547	0.18%
2018/04/19	6	28.73	0	0.00	28.70	6	495	1.21%
2018/04/09	1	29.40	0	0.00	29.50	1	477	0.21%
2018/03/23	0	0.00	1	30.20	30.20	-1	444	-0.23%
2018/03/21	1	30.25	0	0.00	30.30	1	435	0.23%
2018/03/20	1	30.05	0	0.00	30.15	1	439	0.23%
2018/03/09	0	0.00	10	30.25	30.25	-10	426	-2.34%
2018/03/01	5	30.78	0	0.00	30.80	5	451	1.11%
2018/02/26	0	0.00	1	30.55	30.50	-1	455	-0.22%
2018/02/23	1	30.35	0	0.00	30.45	1	466	0.21%
2018/02/22	0	0.00	2	30.45	30.45	-2	472	-0.42%
2018/02/21	0	0.00	8	30.47	30.60	-8	479	-1.67%
2018/02/09	1	29.55	0	0.00	29.75	1	474	0.21%
2018/02/07	0	0.00	5	30.00	30.10	-5	468	-1.07%
2018/02/06	5	30.05	0	0.00	30.00	5	458	1.09%
2018/02/01	0	0.00	4	30.83	30.80	-4	437	-0.91%
2018/01/30	0	0.00	2	31.00	31.00	-2	440	-0.45%
2018/01/22	0	0.00	4	31.40	31.40	-4	426	-0.94%
2018/01/12	0	0.00	2	31.15	31.15	-2	401	-0.50%
2018/01/03	0	0.00	5	30.90	30.90	-5	384	-1.30%