長興 (1717)-凱基-站前券商分點個股進出

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
31.45
漲跌
▼0.25
漲幅
-0.79%
成交量
1,078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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/13	0.9	31.45	0	0.00	31.45	0.9	3,692	0.02%
2024/05/07	0.2	31.55	1	31.70	31.70	-0.8	3,673	-0.02%
2024/05/06	1.1	31.89	2	32.05	31.90	-1	3,667	-0.03%
2024/05/03	3	31.92	2	32.23	31.75	1	3,663	0.03%
2024/05/02	3	31.72	9	31.82	31.90	-6	3,651	-0.16%
2024/04/30	2	31.63	5	31.71	31.70	-3	3,636	-0.08%
2024/04/29	0	0.00	4.6	31.42	31.50	-4.6	3,600	-0.13%
2024/04/25	1	30.60	0	0.00	30.55	1	3,558	0.03%
2024/04/24	3	31.30	0	0.00	31.25	3	3,556	0.08%
2024/04/23	0	0.00	2	31.25	31.35	-2	3,559	-0.06%
2024/04/19	11.4	30.71	0	0.00	30.50	11.4	3,566	0.32%
2024/04/17	0	0.00	1.2	31.34	31.30	-1.2	3,506	-0.04%
2024/04/16	12	31.44	2	31.10	31.15	10	3,503	0.29%
2024/04/15	20	32.27	10.1	32.15	32.25	10	3,465	0.29%
2024/04/12	2	31.98	1.4	32.04	32.10	0.6	3,434	0.02%
2024/04/11	5	32.20	8	32.24	32.20	-3	3,412	-0.09%
2024/04/10	23.1	33.17	1	32.70	32.75	22.1	3,393	0.65%
2024/04/09	0	0.00	6.2	32.43	32.60	-6.2	3,263	-0.19%
2024/04/08	1	31.90	1	31.90	31.90	0	3,232	0.00%
2024/04/03	4	32.10	0.1	32.20	32.10	4	3,220	0.12%
2024/04/02	20.2	33.12	29.3	32.61	32.70	-9.1	3,199	-0.28%
2024/04/01	0.3	31.75	2.1	31.70	31.85	-1.8	2,977	-0.06%
2024/03/27	0	0.00	10.1	31.58	31.60	-10.1	2,973	-0.34%
2024/03/26	3.3	31.10	8	31.18	31.00	-4.7	2,951	-0.16%
2024/03/25	4	31.95	1	31.95	31.75	3	2,936	0.10%
2024/03/22	2	30.83	5	30.91	31.05	-3	2,830	-0.10%
2024/03/21	0	0.00	2	31.20	31.20	-2	2,833	-0.07%
2024/03/20	0.1	30.85	1	30.80	30.75	-0.9	2,859	-0.03%
2024/03/19	3	31.17	1	31.15	31.00	2	2,855	0.07%
2024/03/18	0	0.00	1.2	30.94	31.00	-1.2	2,849	-0.04%
2024/03/15	6	30.73	2	31.00	31.00	4	2,845	0.14%
2024/03/14	3	31.08	1	31.20	31.10	2	2,814	0.07%
2024/03/13	6.1	31.52	3.1	31.50	31.30	3	2,804	0.11%
2024/03/12	1.1	31.90	0	0.00	31.75	1.1	2,776	0.04%
2024/03/11	8.1	31.92	0	0.00	31.80	8.1	2,767	0.29%
2024/03/08	55.1	32.55	48.7	32.53	32.60	6.4	2,725	0.23%
2024/03/07	25	33.38	30.3	33.17	33.05	-5.3	2,615	-0.20%
2024/03/06	4	32.33	8.1	32.33	32.50	-4.1	2,320	-0.18%
2024/03/05	3.1	31.85	6	31.90	31.90	-2.9	2,274	-0.13%
2024/03/04	7	31.94	6	32.01	31.95	1.1	2,271	0.05%
2024/03/01	1	31.85	5	31.87	31.95	-4	2,245	-0.18%
2024/02/29	1.2	31.88	22.1	32.00	32.15	-20.9	2,247	-0.93%
2024/02/27	30.1	32.04	8	31.97	32.00	22.1	2,208	1.00%
2024/02/26	61.2	32.84	114.2	33.12	32.55	-52.9	2,096	-2.52%	大賣/
2024/02/23	113	32.14	53	31.82	31.75	60	1,742	3.44%	大買/
2024/02/22	23	30.39	11	30.42	30.30	12	1,500	0.80%
2024/02/21	63	30.84	5.1	30.91	30.60	57.9	1,477	3.92%
2024/02/20	9.1	30.19	16.1	30.28	30.10	-7	1,288	-0.54%
2024/02/19	2	29.78	5	29.76	29.80	-3	1,234	-0.24%
2024/02/16	1	29.25	6	29.31	29.40	-5	1,246	-0.40%
2024/02/05	0	0.00	1	28.60	28.60	-1	1,259	-0.08%
2024/02/02	0.1	28.70	0	0.00	28.80	0.1	1,253	0.00%
2024/01/30	0	0.00	1	28.50	28.60	-1	1,259	-0.08%
2024/01/29	2	28.70	2	28.78	28.75	0	1,267	0.00%
2024/01/25	3	28.38	1	28.45	28.40	2	1,263	0.16%
2024/01/19	0.1	28.00	0	0.00	27.85	0.1	1,271	0.01%
2024/01/18	5	27.95	4	27.84	27.95	1	1,276	0.08%
2024/01/17	28.1	27.59	0	0.00	27.50	28.1	1,269	2.21%
2024/01/16	2	27.95	0	0.00	27.95	2	1,233	0.16%
2024/01/15	3.1	28.28	0	0.00	28.25	3.1	1,205	0.25%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/11	0.1	28.35	0	0.00	28.30	0.1	1,240	0.00%
2024/01/10	7	28.44	1	28.35	28.30	6	1,316	0.46%
2024/01/09	2	28.65	4	28.65	28.65	-2	1,310	-0.15%
2024/01/05	1	28.85	0	0.00	28.90	1	1,319	0.08%
2024/01/04	1	28.90	0	0.00	28.95	1	1,326	0.08%
2024/01/03	2	28.90	0	0.00	29.15	2	1,345	0.15%
2024/01/02	1.2	29.00	0	0.00	29.15	1.2	1,333	0.09%
2023/12/29	5	29.16	0	0.00	29.10	5	1,330	0.38%
2023/12/28	0	0.00	1	29.10	29.30	-1	1,343	-0.07%
2023/12/27	1.1	28.90	2	29.05	28.95	-1	1,331	-0.07%
2023/12/26	1	28.75	0	0.00	28.85	1	1,318	0.08%
2023/12/25	1	28.50	0	0.00	28.50	1	1,313	0.08%
2023/12/22	6	28.53	1	28.75	28.50	5	1,311	0.38%
2023/12/20	0	0.00	1	28.80	29.00	-1	1,372	-0.07%
2023/12/19	1	28.80	0	0.00	28.85	1	1,375	0.07%
2023/12/18	2	29.05	0	0.00	29.00	2	1,436	0.14%
2023/12/15	2	29.00	0	0.00	29.00	2	1,455	0.14%
2023/12/14	2	29.20	2	29.11	29.20	0	1,431	0.00%
2023/12/13	2	28.90	0	0.00	28.85	2	1,434	0.14%
2023/12/12	3.1	29.00	5	28.95	28.90	-1.9	1,453	-0.13%
2023/12/11	3	29.08	0	0.00	28.95	3	1,458	0.21%
2023/12/07	0.1	29.38	0	0.00	29.20	0.1	1,464	0.01%
2023/12/05	0	29.50	0	0.00	29.40	0	1,478	0.00%
2023/12/04	0.1	29.65	0	0.00	29.65	0.1	1,488	0.00%
2023/12/01	1.1	29.70	0	0.00	29.60	1.1	1,497	0.07%
2023/11/30	0	0.00	0.1	29.80	29.60	-0.1	1,496	-0.01%
2023/11/29	3	29.80	1.1	29.95	29.85	1.9	1,477	0.13%
2023/11/28	0	0.00	5	30.10	30.00	-5	1,473	-0.34%
2023/11/27	2.1	30.13	2	30.90	30.00	0.1	1,464	0.01%
2023/11/24	0	0.00	2	29.95	30.00	-2	1,435	-0.14%
2023/11/21	0.2	29.83	0.2	29.79	29.70	0	1,403	0.00%
2023/11/20	1	29.75	0.1	29.65	29.80	0.9	1,380	0.07%
2023/11/17	0	0.00	2	29.70	29.60	-2	1,373	-0.15%
2023/11/16	2	29.53	5	29.74	29.75	-3	1,360	-0.22%
2023/11/15	3	29.33	9	29.56	29.45	-6	1,335	-0.45%
2023/11/14	0	0.00	2	28.85	29.05	-2	1,298	-0.15%
2023/11/10	2	28.23	0	0.00	28.15	2	1,330	0.15%
2023/11/08	0	0.00	1	28.75	28.65	-1	1,368	-0.07%
2023/11/07	0	0.00	1	28.60	28.65	-1	1,375	-0.07%
2023/11/06	1	28.40	1	28.60	28.50	0	1,386	0.00%
2023/11/03	1	28.35	0	0.00	28.30	1	1,381	0.07%
2023/11/01	0	0.00	1	28.15	28.15	-1	1,405	-0.07%
2023/10/31	1	27.80	0	0.00	27.80	1	1,417	0.07%
2023/10/23	2.2	27.94	0	0.00	28.00	2.2	1,471	0.15%
2023/10/20	0.1	27.75	0	0.00	28.10	0.1	1,475	0.01%
2023/10/16	5	28.60	5	28.60	28.70	0	1,388	0.00%
2023/10/13	1	28.55	0	0.00	28.60	1	1,398	0.07%
2023/10/11	0	0.00	1	28.80	28.85	-1	1,405	-0.07%
2023/10/04	5	27.88	0	0.00	27.85	5	1,397	0.36%
2023/09/28	1	28.35	0	0.00	28.35	1	1,441	0.07%
2023/09/26	3	28.32	0	0.00	28.30	3	1,451	0.21%
2023/09/25	14	29.03	10	29.50	28.55	4	1,441	0.28%
2023/09/21	10	28.15	0	0.00	28.20	10	1,382	0.72%
2023/09/20	18	28.30	0	0.00	28.55	18	1,310	1.37%
2023/09/15	2	29.03	0	0.00	28.85	2	1,257	0.16%
2023/09/14	3	29.30	0	0.00	29.35	3	1,242	0.24%
2023/09/12	0	0.00	1	28.95	28.95	-1	1,238	-0.08%
2023/09/11	1.1	28.59	1	28.90	28.50	0.1	1,239	0.01%
2023/09/08	3	28.35	1	28.55	28.55	2	1,223	0.16%
2023/09/07	8	28.48	0	0.00	28.70	8	1,218	0.66%
2023/08/30	1	28.85	0	0.00	29.05	1	1,305	0.08%
2023/08/28	0	28.75	1	28.70	28.65	-1	1,427	-0.07%
2023/08/25	2	28.63	1	28.75	28.60	1	1,438	0.07%
2023/08/24	0	28.60	0.2	28.80	28.65	-0.2	1,445	-0.01%
2023/08/23	3	28.40	0	0.00	28.60	3	1,450	0.21%
2023/08/21	0.2	28.35	2	28.33	28.40	-1.8	1,501	-0.12%
2023/08/18	2	28.65	1	28.55	28.50	1	1,512	0.07%
2023/08/17	2.3	28.77	0	0.00	28.80	2.3	1,511	0.15%
2023/08/16	3	28.53	0	0.00	28.60	3	1,508	0.20%
2023/08/15	0	0.00	4	29.10	29.15	-4	1,541	-0.26%
2023/08/14	3	29.24	0	0.00	29.15	3	1,554	0.20%
2023/08/11	1	29.90	0	0.00	29.95	1	1,544	0.06%
2023/08/10	1.1	30.01	0	0.00	30.00	1.1	1,539	0.07%
2023/08/09	2	30.08	0	0.00	30.15	2	1,521	0.13%
2023/08/08	0	0.00	1	30.60	30.30	-1	1,512	-0.06%
2023/08/07	0	30.60	2	30.60	30.55	-2	1,509	-0.13%
2023/08/04	0.1	30.77	0	0.00	30.60	0.1	1,502	0.01%
2023/08/02	1	30.81	0	0.00	30.75	1	1,500	0.07%
2023/08/01	2	31.13	20	31.00	31.05	-18	1,486	-1.21%
2023/07/31	1	31.06	0	0.00	31.05	1	1,483	0.07%
2023/07/28	0.1	31.34	0	0.00	31.40	0.1	1,469	0.01%
2023/07/27	1	31.45	1	31.65	31.45	0	1,477	0.00%
2023/07/26	0	0.00	2	31.27	31.35	-2	1,488	-0.13%
2023/07/25	1	31.25	1	31.65	31.25	0	1,518	0.00%
2023/07/24	0	31.20	1	31.10	31.25	-1	1,744	-0.06%
2023/07/21	1	31.45	1	31.80	31.45	0	1,766	0.00%
2023/07/19	1	31.25	0	0.00	31.25	1	1,839	0.05%
2023/07/18	3	31.75	0.4	31.80	31.45	2.6	1,882	0.14%
2023/07/17	1	31.70	1	31.90	31.80	0	1,898	0.00%
2023/07/14	0	31.40	0	0.00	31.45	0	1,918	0.00%
2023/07/13	0	0.00	2	31.35	31.45	-2	1,997	-0.10%
2023/07/11	1	31.30	0	0.00	31.40	1	2,211	0.05%
2023/07/10	10	31.40	0	0.00	31.25	10	2,212	0.45%
2023/07/07	1	31.20	0	0.00	31.35	1	2,204	0.05%
2023/07/06	2	31.87	0	0.00	31.55	2	2,206	0.09%
2023/07/04	2	32.15	0	0.00	32.10	2	2,210	0.09%
2023/06/29	0	32.45	0	0.00	32.40	0	2,200	0.00%
2023/06/27	0	32.55	0	0.00	32.65	0	2,223	0.00%
2023/06/26	2	32.68	0	0.00	32.60	2	2,237	0.09%
2023/06/21	0	0.00	11	33.10	33.00	-11	2,235	-0.49%
2023/06/16	0.3	32.65	0	0.00	32.75	0.3	2,234	0.01%
2023/06/15	1	32.75	0	0.00	32.75	1	2,230	0.04%
2023/06/14	0	0.00	1	32.95	32.90	-1	2,235	-0.04%
2023/06/13	0	0.00	2	32.85	32.85	-2	2,242	-0.09%
2023/06/12	1.1	32.65	0	0.00	32.70	1.1	2,234	0.05%
2023/06/09	0.1	32.80	0	0.00	33.00	0.1	2,236	0.00%
2023/06/08	1	32.95	0	0.00	32.95	1	2,240	0.04%
2023/06/07	1	33.35	10	33.35	33.30	-9	2,237	-0.40%
2023/06/06	0	0.00	0.4	33.50	33.55	-0.4	2,223	-0.02%
2023/06/05	5	33.58	0.6	33.50	33.35	4.4	2,209	0.20%
2023/06/02	1	34.20	5	34.12	34.10	-4	2,151	-0.19%
2023/06/01	0	0.00	1	33.10	33.15	-1	2,040	-0.05%
2023/05/30	0	0.00	1	33.00	32.80	-1	2,012	-0.05%
2023/05/29	0	0.00	1	33.10	32.90	-1	2,006	-0.05%
2023/05/26	2	32.75	1	32.55	32.55	1.1	2,002	0.05%
2023/05/25	24	33.44	3	33.55	33.25	21	1,983	1.06%
2023/05/24	1	33.05	0	0.00	33.30	1	1,955	0.05%
2023/05/23	0	0.00	1	33.15	33.15	-1	1,935	-0.05%
2023/05/22	1	32.80	6	32.86	33.00	-5	1,925	-0.26%
2023/05/19	7	33.39	1	33.45	33.30	6	1,902	0.32%
2023/05/17	0	0.00	4	32.80	32.65	-4	1,796	-0.22%
2023/05/15	0	31.95	0	0.00	32.15	0	1,765	0.00%
2023/05/12	0	0.00	1	32.15	32.00	-1	1,774	-0.06%
2023/05/11	0	0.00	1	32.15	31.95	-1	1,775	-0.06%
2023/05/10	0	32.45	0	0.00	32.40	0	1,772	0.00%
2023/05/08	0	0.00	2	32.80	32.65	-2	1,768	-0.11%
2023/05/05	0	0.00	5	32.25	32.20	-5	1,763	-0.28%
2023/05/03	0.1	32.30	0	0.00	32.25	0.1	1,785	0.00%
2023/05/02	0.1	32.75	0	0.00	32.70	0.1	1,788	0.01%
2023/04/28	1	32.30	5	32.65	32.35	-4	1,806	-0.22%
2023/04/27	17.1	33.61	14	33.55	32.80	3.1	1,775	0.17%
2023/04/25	2	31.75	0	32.50	31.70	2	1,515	0.13%
2023/04/24	2	32.45	0	0.00	32.30	2	1,469	0.14%
2023/04/21	2	32.55	3	32.52	32.20	-1	1,443	-0.07%
2023/04/20	1	33.85	6	33.35	33.30	-5	1,400	-0.36%
2023/04/19	1	33.40	0	0.00	33.75	1	1,393	0.07%
2023/04/18	9.1	34.50	35	34.43	33.80	-25.9	1,361	-1.90%
2023/04/17	64	34.38	36.2	34.36	34.60	27.9	1,277	2.18%
2023/04/14	0.1	32.10	0	0.00	32.15	0.1	1,055	0.01%
2023/04/11	0	0.00	0.2	32.22	32.40	-0.2	1,057	-0.02%
2023/04/10	1.1	32.34	0	0.00	32.20	1.1	1,047	0.10%
2023/04/07	0.1	31.83	0	0.00	31.85	0.1	1,028	0.01%
2023/04/06	1	31.35	0	0.00	31.40	1	1,030	0.10%
2023/03/29	1	31.35	1	31.30	31.25	0	1,109	0.00%
2023/03/28	1	32.30	0	0.00	32.45	1	1,127	0.09%
2023/03/27	0	0.00	1	32.35	32.35	-1	1,157	-0.09%
2023/03/24	0	0.00	1	32.30	32.15	-1	1,192	-0.08%
2023/03/20	2	31.70	0	0.00	31.65	2	1,225	0.16%
2023/03/17	0	31.50	0	0.00	31.60	0	1,227	0.00%
2023/03/14	0	31.70	0	0.00	31.60	0	1,291	0.00%
2023/03/13	0	0.00	2	31.75	31.85	-2	1,351	-0.15%
2023/03/10	2.2	32.10	0	0.00	32.00	2.2	1,352	0.16%
2023/03/09	0	0.00	1	32.70	32.50	-1	1,377	-0.07%
2023/03/07	0	0.00	1	32.80	32.90	-1	1,402	-0.07%
2023/03/02	0	0.00	2.9	32.07	32.15	-2.9	1,448	-0.20%
2023/03/01	1	32.05	0	0.00	32.05	1	1,455	0.07%
2023/02/24	1	32.30	0	0.00	32.30	1	1,457	0.07%
2023/02/23	1	32.40	0	0.00	32.40	1	1,457	0.07%
2023/02/21	1	32.40	2	32.33	32.45	-1	1,453	-0.07%
2023/02/20	1	32.30	1	32.20	32.35	0	1,460	0.00%
2023/02/15	1	32.00	0	0.00	31.90	1	1,513	0.07%
2023/02/13	1	32.15	0	0.00	32.10	1	1,529	0.07%
2023/02/10	1	32.50	0	0.00	32.50	1	1,529	0.07%
2023/02/09	0	0.00	2	32.80	32.80	-2	1,527	-0.13%
2023/02/07	1.1	32.95	0.1	32.85	32.95	1	1,521	0.06%
2023/02/03	0	0.00	2	33.05	33.05	-2	1,511	-0.13%
2023/02/02	0	0.00	2	32.93	32.95	-2	1,501	-0.13%
2023/01/10	0	0.00	1	32.00	31.90	-1	1,525	-0.07%
2023/01/09	2	32.15	1	32.20	32.15	1	1,528	0.07%
2023/01/06	1	31.55	0	0.00	31.60	1	1,532	0.07%
2023/01/05	0	31.30	0	0.00	31.55	0	1,552	0.00%
2023/01/03	0.5	31.25	0	0.00	31.20	0.5	1,613	0.03%
2022/12/30	1	31.50	0	0.00	31.25	1	1,632	0.06%
2022/12/29	0	31.30	0	0.00	31.10	0	1,639	0.00%
2022/12/26	0	0.00	1.9	31.55	31.50	-1.9	1,675	-0.11%
2022/12/23	0	31.50	0	0.00	31.50	0	1,675	0.00%
2022/12/22	0	0.00	5	31.90	31.90	-5	1,689	-0.30%
2022/12/21	0	0.00	1	31.60	31.30	-1	1,660	-0.06%
2022/12/20	2	31.20	1	31.75	31.10	1	1,655	0.06%
2022/12/19	2	31.15	2	31.75	31.85	0	1,651	0.00%
2022/12/16	1	31.05	0	0.00	31.05	1	1,643	0.06%
2022/12/13	1	31.90	0	0.00	31.55	1	1,801	0.06%
2022/12/12	0	0.00	0.4	31.68	31.75	-0.4	1,808	-0.02%
2022/12/09	1.2	31.61	0	0.00	31.55	1.2	1,808	0.06%
2022/12/07	0.2	31.35	3	31.38	31.20	-2.8	1,798	-0.16%
2022/12/06	2	31.45	0	0.00	31.40	2	1,809	0.11%
2022/12/05	6.2	32.18	0	0.00	32.00	6.2	1,855	0.33%
2022/12/02	1	33.10	0	0.00	33.10	1	1,797	0.06%
2022/12/01	3.1	33.72	6	34.00	33.60	-3	1,804	-0.16%
2022/11/30	0	0.00	3	33.18	33.25	-3	1,782	-0.17%
2022/11/29	0.3	32.75	4	32.78	32.90	-3.8	1,775	-0.21%
2022/11/25	0	0.00	1	32.65	32.55	-1	1,776	-0.06%
2022/11/24	0	0.00	2	32.58	32.65	-2	1,779	-0.11%
2022/11/22	2	32.00	1	31.80	31.95	1	1,763	0.06%
2022/11/21	0	0.00	2	31.83	31.90	-2	1,765	-0.11%
2022/11/17	0	0.00	1	31.40	31.65	-1	1,787	-0.05%
2022/11/16	1	31.35	1	31.70	31.50	0	1,805	0.00%
2022/11/14	0	0.00	6	31.60	31.35	-6	1,829	-0.33%
2022/11/09	0	30.85	3	30.87	30.90	-3	1,812	-0.16%
2022/11/08	0.1	30.80	1	30.70	30.55	-1	1,823	-0.05%
2022/11/02	1.1	30.30	0	0.00	30.25	1.1	1,884	0.06%
2022/11/01	0.1	30.05	0	0.00	30.10	0.1	1,902	0.01%
2022/10/28	0	29.90	0	0.00	29.90	0	1,994	0.00%
2022/10/27	0	0.00	1	30.85	30.85	-1	2,030	-0.05%
2022/10/24	0.2	30.00	0.1	30.15	30.20	0.1	2,249	0.01%
2022/10/21	8.2	30.26	2	29.90	29.85	6.2	2,298	0.27%
2022/10/20	0	0.00	4	31.03	31.05	-4	2,302	-0.17%
2022/10/19	0.4	30.79	3.3	30.67	30.55	-2.9	2,281	-0.13%
2022/10/18	0	0.00	1	30.85	30.85	-1	2,307	-0.04%
2022/10/17	0.7	29.78	0	0.00	29.85	0.7	2,305	0.03%
2022/10/14	101.4	30.39	98	30.12	29.85	3.4	2,338	0.15%	大買/
2022/10/13	0.4	30.05	0	0.00	29.90	0.4	2,323	0.02%
2022/10/12	4.1	29.84	2	30.33	31.20	2.1	2,319	0.09%
2022/10/11	0	0.00	0.9	30.75	30.00	-0.9	2,321	-0.04%
2022/09/28	2	30.45	5	31.10	30.30	-3	2,302	-0.13%
2022/09/27	6	31.45	2	31.65	31.40	4	2,310	0.17%
2022/09/26	0	0.00	1	31.50	31.60	-1	2,316	-0.04%
2022/09/23	16	32.66	8	32.20	32.20	8	2,336	0.34%
2022/09/22	5	33.30	0	0.00	33.10	5	2,344	0.21%
2022/09/21	5	33.40	0	0.00	33.20	5	2,345	0.21%
2022/09/20	0	0.00	6	33.70	33.85	-6	2,358	-0.25%
2022/09/19	1	33.05	1	33.30	33.25	0	2,378	0.00%
2022/09/16	6	33.51	0	0.00	33.30	6	2,394	0.25%
2022/09/15	0	0.00	6	34.24	34.15	-6	2,401	-0.25%
2022/09/14	10	34.22	4	34.24	34.40	6	2,456	0.24%
2022/09/13	1	34.45	22	34.39	34.55	-21	2,477	-0.85%
2022/09/12	0	0.00	12	33.40	34.05	-12	2,433	-0.49%
2022/09/07	1	31.65	0	0.00	31.60	1	2,367	0.04%
2022/09/06	1	32.20	0	0.00	32.35	1	2,364	0.04%
2022/09/05	3	32.75	0	0.00	32.75	3	2,378	0.13%
2022/09/02	4	33.04	2	32.93	32.90	2	2,404	0.08%
2022/09/01	3	33.20	0	0.00	33.25	3	2,405	0.12%
2022/08/31	6	33.63	16	33.83	33.90	-10	2,394	-0.42%
2022/08/30	0	0.00	0	33.10	33.10	0	2,320	0.00%
2022/08/29	1.2	32.57	0	0.00	32.85	1.2	2,325	0.05%
2022/08/26	0	0.00	3	33.32	33.30	-3	2,321	-0.13%
2022/08/24	1	32.90	2	32.75	32.75	-1	2,335	-0.04%
2022/08/23	1	32.90	2	33.25	32.95	-1	2,360	-0.04%
2022/08/22	0	0.00	0	32.55	33.15	0	2,394	0.00%
2022/08/19	2	32.60	0	0.00	32.80	2	2,393	0.08%
2022/08/18	1	32.70	1	32.75	32.75	0	2,400	0.00%
2022/08/17	6	32.97	3	32.98	33.00	3	2,416	0.12%
2022/08/16	1	32.95	0	0.00	32.80	1	2,437	0.04%
2022/08/15	0	0.00	18	32.97	32.85	-18	2,450	-0.73%
2022/08/12	0.3	32.80	0	0.00	32.80	0.3	2,472	0.01%
2022/08/11	0	0.00	5	32.39	32.30	-5	2,486	-0.20%
2022/08/08	2	31.20	0	0.00	31.55	2	2,539	0.08%
2022/08/02	2	31.80	5	31.70	31.80	-3	2,857	-0.10%
2022/08/01	3	32.15	0	0.00	32.15	3	2,959	0.10%
2022/07/28	2	32.15	0	0.00	32.30	2	3,184	0.06%
2022/07/27	6	33.28	1	33.30	33.30	5	3,485	0.14%
2022/07/25	2	33.53	0	0.00	33.80	2	4,016	0.05%
2022/07/22	18	34.01	15	34.23	34.00	3	4,442	0.07%
2022/07/21	4	33.56	0	0.00	33.65	4	4,689	0.09%
2022/07/20	3	33.80	1	34.10	33.65	2	5,300	0.04%
2022/07/18	1	33.00	2	33.20	33.20	-1	7,719	-0.01%
2022/07/15	4	32.34	2	32.58	32.60	2	7,741	0.03%
2022/07/14	2	32.13	0	0.00	32.40	2	7,785	0.03%
2022/07/13	0	0.00	6	31.80	31.80	-6	7,918	-0.08%
2022/07/11	2	32.23	0	0.00	32.15	2	8,587	0.02%
2022/07/08	1	33.00	1	32.70	32.70	0	9,235	0.00%
2022/07/07	0	0.00	1	32.50	32.85	-1	9,251	-0.01%
2022/07/06	0	0.00	2	32.70	32.50	-2	9,367	-0.02%
2022/07/05	1	32.95	1	33.05	32.95	0	9,618	0.00%
2022/07/04	1	32.25	0	0.00	32.25	1	9,662	0.01%
2022/07/01	1	32.40	1	32.95	32.15	0	9,716	0.00%
2022/06/30	7	32.78	1	32.35	32.35	6	9,846	0.06%
2022/06/29	0	0.00	10	33.30	33.10	-10	9,917	-0.10%
2022/06/28	1	33.65	2	33.65	33.55	-1	9,906	-0.01%
2022/06/24	0	0.00	2	32.55	32.70	-2	9,862	-0.02%
2022/06/23	2	32.15	1	32.15	32.00	1	9,845	0.01%
2022/06/22	10	31.70	13	31.65	31.60	-3	9,861	-0.03%
2022/06/21	4	32.44	8	32.48	32.50	-4	9,805	-0.04%
2022/06/20	1	32.50	0	0.00	32.50	1	9,776	0.01%
2022/06/17	1	33.10	7	33.35	33.10	-6	9,755	-0.06%
2022/06/16	1	33.80	0	0.00	33.65	1	9,729	0.01%
2022/06/13	1	34.30	1	34.55	34.35	0	9,752	0.00%
2022/06/09	0	35.65	1	35.60	35.70	-1	9,786	-0.01%
2022/06/07	0	0.00	8	35.39	35.45	-8	9,780	-0.08%
2022/05/31	1	35.30	10	35.45	35.30	-9	9,855	-0.09%
2022/05/24	1	34.95	0	0.00	34.40	1	9,869	0.01%
2022/05/23	0	0.00	20	35.05	34.85	-20	9,846	-0.20%
2022/05/20	20.7	34.85	3	34.70	34.75	17.7	9,862	0.18%
2022/05/18	0	0.00	2	34.70	34.80	-2	9,829	-0.02%
2022/05/17	1	34.50	0	0.00	34.50	1	9,817	0.01%
2022/05/16	0	34.35	1	34.25	34.20	-1	9,829	-0.01%
2022/05/13	1	33.85	3	33.92	33.80	-2	9,815	-0.02%
2022/05/12	6	33.86	2	33.70	33.30	4	9,833	0.04%
2022/05/11	1	34.80	47	34.85	34.80	-46	9,794	-0.47%
2022/05/10	4	35.03	7	35.18	35.20	-3	9,887	-0.03%
2022/05/09	2	35.90	4	36.66	35.85	-2	9,916	-0.02%
2022/05/06	8	37.13	7	37.29	37.00	1	9,878	0.01%
2022/05/05	6	37.79	5	37.66	37.15	1	9,778	0.01%
2022/05/04	68	37.59	125	37.99	37.45	-57	9,699	-0.59%	大賣/
2022/05/03	198	38.90	152	38.73	38.30	46	9,437	0.49%	大買/大賣/
2022/04/29	60	38.00	28	38.06	38.00	32	9,039	0.35%
2022/04/28	54	38.53	55	38.58	37.80	-1	8,910	-0.01%
2022/04/27	202	37.65	213	37.88	37.90	-11	8,463	-0.13%	大買/大賣/
2022/04/26	94	38.25	77.2	38.88	37.45	16.9	8,162	0.21%
2022/04/25	349.2	41.16	284	41.62	39.40	65.1	7,560	0.86%	大買/大賣/
2022/04/22	14	39.03	15	40.09	40.45	-1	5,563	-0.02%
2022/04/21	5	36.93	0	36.95	36.80	5	5,109	0.10%
2022/04/20	4	37.11	3	37.33	37.00	1	5,109	0.02%
2022/04/19	11	37.71	4	38.20	37.10	7	5,200	0.13%
2022/04/18	10	37.47	6	37.68	37.05	4	5,156	0.08%
2022/04/15	64	38.90	68	38.50	37.50	-4	5,031	-0.08%
2022/04/14	26	39.54	41.3	38.88	39.40	-15.3	4,863	-0.31%
2022/04/13	2	37.15	10	37.20	37.10	-8	4,329	-0.18%
2022/04/12	25	37.42	21	37.37	37.30	4	4,532	0.09%
2022/04/11	26.2	37.58	46	37.72	37.55	-19.9	4,599	-0.43%
2022/04/08	22	36.81	15	36.75	36.75	7	4,596	0.15%
2022/04/07	5	36.44	12	36.65	36.05	-7	5,033	-0.14%
2022/04/06	26	37.23	9	37.26	37.10	17	5,589	0.30%
2022/04/01	6	36.58	5	36.93	36.55	1	5,463	0.02%
2022/03/31	2	36.55	2	36.90	36.35	0	5,389	0.00%
2022/03/30	0	0.00	1	36.80	36.60	-1	5,405	-0.02%
2022/03/28	3	36.40	0	0.00	36.60	3	5,425	0.06%
2022/03/24	0	0.00	10	37.02	36.95	-10	5,382	-0.19%
2022/03/23	8	37.03	7	36.75	36.75	1	5,372	0.02%
2022/03/22	5	36.72	3	36.75	36.75	2	5,353	0.04%
2022/03/18	0	0.00	3	36.23	36.30	-3	5,327	-0.06%
2022/03/17	0	0.00	14	36.04	36.05	-14	5,304	-0.26%
2022/03/16	4	35.43	11	35.40	35.45	-7	5,289	-0.13%
2022/03/15	6	35.72	10	36.05	35.60	-4	5,281	-0.08%
2022/03/14	1	36.00	0	0.00	36.05	1	5,281	0.02%
2022/03/11	1	36.35	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	2	36.45	36.75	-2	5,255	-0.04%
2022/03/09	6	35.80	0	0.00	35.70	6	5,241	0.11%
2022/03/08	1	35.60	0	0.00	35.60	1	5,241	0.02%
2022/03/07	7	36.16	0	0.00	35.90	7	5,209	0.13%
2022/03/04	3	36.87	1	37.05	36.90	2	5,177	0.04%
2022/03/03	0	0.00	9	37.27	37.30	-9	5,200	-0.17%
2022/03/02	1	36.85	1	37.05	37.00	0	5,230	0.00%
2022/03/01	30	36.70	1	36.90	36.90	29	5,232	0.55%
2022/02/24	7	36.33	2	36.35	36.25	5	5,260	0.10%
2022/02/23	0	0.00	1	36.95	37.00	-1	5,234	-0.02%
2022/02/22	7	36.94	4	36.80	36.80	3	5,271	0.06%
2022/02/21	0	0.00	2	37.53	37.50	-2	5,262	-0.04%
2022/02/18	0	0.00	2	37.30	37.30	-2	5,330	-0.04%
2022/02/17	3	37.10	7	37.37	37.30	-4	5,402	-0.07%
2022/02/15	13	36.83	2	36.85	36.80	11	5,516	0.20%
2022/02/14	5	36.60	7	36.63	36.80	-2	5,640	-0.04%
2022/02/11	30	37.11	16	37.11	37.05	14	5,876	0.24%
2022/02/10	38	37.50	17	37.68	37.50	21	6,285	0.33%
2022/02/09	12	36.86	0	0.00	37.10	12	6,297	0.19%
2022/02/08	12	36.98	0	0.00	37.05	12	6,833	0.18%
2022/02/07	7	36.95	3	37.27	37.35	4	6,832	0.06%
2022/01/26	1	36.45	0	0.00	36.45	1	6,797	0.01%
2022/01/25	3.2	36.50	0	0.00	36.40	3.2	6,837	0.05%
2022/01/24	1	36.90	2	36.60	36.85	-1	6,849	-0.01%
2022/01/21	12	37.55	8	37.41	37.35	4	6,956	0.06%
2022/01/20	3	38.20	1	38.10	38.10	2	6,971	0.03%
2022/01/19	2	37.68	31	37.88	37.70	-29	7,020	-0.41%
2022/01/18	12	38.00	0	0.00	37.90	12	7,211	0.17%
2022/01/17	0	0.00	2	38.50	38.20	-2	7,184	-0.03%
2022/01/14	0	0.00	5	38.24	38.30	-5	7,221	-0.07%
2022/01/13	3	39.22	14	39.20	39.00	-11	7,230	-0.15%
2022/01/12	23	39.58	22	39.58	39.70	1	7,212	0.01%
2022/01/11	5	38.68	6	38.58	38.80	-1	7,209	-0.01%
2022/01/10	5	39.43	5	39.52	39.35	0	7,340	0.00%
2022/01/07	717	39.72	686	40.04	39.45	31	7,249	0.43%	大買/大賣/
2022/01/06	4	39.79	1	40.30	40.15	3	7,005	0.04%
2022/01/05	110	40.49	120	40.86	40.30	-10	6,914	-0.14%	大買/大賣/
2022/01/04	9	40.51	78	40.12	40.55	-69	6,715	-1.03%
2022/01/03	135	40.43	85	40.30	40.30	50	6,525	0.77%	大買/
2021/12/30	22	40.53	53	40.25	40.50	-31	6,279	-0.49%
2021/12/29	47	40.34	70	40.04	40.55	-23	5,802	-0.40%
2021/12/28	1	37.35	1	37.30	37.35	0	5,204	0.00%
2021/12/27	0	0.00	3	37.45	37.25	-3	5,213	-0.06%
2021/12/24	2	37.30	1	37.10	37.15	1	5,269	0.02%
2021/12/23	4	37.00	4	37.05	37.05	0	5,283	0.00%
2021/12/22	15	36.87	13.2	36.94	36.85	1.8	5,318	0.03%
2021/12/21	3	36.80	2	36.73	36.75	1	5,332	0.02%
2021/12/20	3	36.32	3	36.20	36.25	0	5,364	0.00%
2021/12/17	0	0.00	20	36.25	36.55	-20	5,422	-0.37%
2021/12/16	2	36.30	3	36.25	36.25	-1	5,437	-0.02%
2021/12/14	1	36.25	3	36.25	36.20	-2	5,657	-0.04%
2021/12/13	0	0.00	4	36.65	36.75	-4	5,851	-0.07%
2021/12/10	2	36.70	1	36.70	36.80	1	6,028	0.02%
2021/12/09	3	37.15	5	36.66	36.60	-2	6,561	-0.03%
2021/12/08	2	36.65	0	0.00	36.70	2	6,695	0.03%
2021/12/07	0	0.00	3	36.35	36.50	-3	6,850	-0.04%
2021/12/06	21	36.59	0	0.00	36.70	21	6,893	0.30%
2021/12/03	0	0.00	4	36.38	36.45	-4	6,912	-0.06%
2021/12/02	2	36.30	0	0.00	36.15	2	6,918	0.03%
2021/12/01	6	36.08	21	36.05	36.25	-15	6,911	-0.22%
2021/11/30	4	36.33	0	0.00	36.05	4	6,912	0.06%
2021/11/26	3.3	36.62	16	36.55	36.50	-12.7	6,861	-0.19%
2021/11/25	1	36.85	0	0.00	36.80	1	6,827	0.01%
2021/11/24	1	36.95	1	36.95	36.95	0	6,819	0.00%
2021/11/23	8	36.92	8	36.79	36.50	0	6,805	0.00%
2021/11/22	11	36.76	0	0.00	36.70	11	6,782	0.16%
2021/11/19	6	37.02	1	37.30	36.95	5	6,748	0.07%
2021/11/18	23	37.17	6	37.18	37.15	17	6,741	0.25%
2021/11/17	4	37.15	0	0.00	37.05	4	6,718	0.06%
2021/11/16	8	37.38	1	37.20	37.20	7	6,654	0.11%
2021/11/15	21	37.67	62.2	37.71	37.75	-41.2	6,598	-0.62%
2021/11/12	5	38.16	11	38.21	37.90	-6	6,544	-0.09%
2021/11/11	10	38.49	11	38.70	38.00	-1	6,495	-0.02%
2021/11/10	18	38.83	57	38.71	38.60	-39	6,392	-0.61%
2021/11/09	59	39.01	62	39.01	39.30	-3	6,157	-0.05%
2021/11/08	80	38.04	25	38.02	37.65	55	5,693	0.97%
2021/11/05	228	38.97	247.1	38.54	38.25	-19.1	5,568	-0.34%	大買/大賣/
2021/11/04	10	37.14	15	37.06	37.10	-5	4,944	-0.10%
2021/11/03	1	36.55	4	36.58	36.55	-3	4,885	-0.06%
2021/11/02	17	36.81	5	36.65	36.35	12	4,893	0.25%
2021/11/01	1	36.55	17	36.63	36.60	-16	4,862	-0.33%
2021/10/29	19	37.18	20	37.20	36.80	-1	4,802	-0.02%
2021/10/28	9	36.75	2	36.70	36.80	7	4,658	0.15%
2021/10/27	6	36.62	0	0.00	36.80	6	4,625	0.13%
2021/10/26	48.1	37.44	15	37.56	37.30	33.1	4,573	0.72%
2021/10/25	2	36.10	120	36.16	36.65	-118	4,349	-2.71%	大賣/鉅額交易
2021/10/22	5	36.58	0	0.00	36.20	5	4,385	0.11%
2021/10/21	7	37.16	0	0.00	36.60	7	4,386	0.16%
2021/10/20	2	37.53	1	37.80	37.50	1	4,448	0.02%
2021/10/19	43	37.62	18	37.81	37.55	25	4,496	0.56%
2021/10/18	53	37.64	24	37.65	37.55	29	4,388	0.66%
2021/10/15	5	36.30	14	36.46	36.65	-9	4,222	-0.21%
2021/10/13	3	36.02	3	36.23	35.50	0	4,267	0.00%
2021/10/12	2	36.00	22	35.81	35.65	-20	4,307	-0.46%
2021/10/08	3	36.13	0	0.00	36.30	3	4,480	0.07%
2021/10/07	3	36.28	10	36.35	36.30	-7	4,701	-0.15%
2021/10/06	3	35.78	0	0.00	36.05	3	4,844	0.06%
2021/10/04	8	35.90	0	0.00	35.60	8	5,044	0.16%
2021/10/01	5	36.56	2	36.65	36.35	3	5,064	0.06%
2021/09/30	3	37.80	1	37.85	37.65	2	5,040	0.04%
2021/09/29	6	37.39	10	37.57	37.40	-4	5,070	-0.08%
2021/09/28	6	38.45	18	38.49	38.40	-12	5,081	-0.24%
2021/09/27	16	38.99	5.1	38.89	39.05	10.9	5,171	0.21%
2021/09/24	1	38.35	16.1	38.65	38.30	-15.1	5,240	-0.29%
2021/09/23	10	38.27	16.6	38.25	38.25	-6.6	5,235	-0.13%
2021/09/22	7	37.76	198	37.80	37.90	-191	5,259	-3.63%	大賣/鉅額交易
2021/09/17	20	39.21	17	38.93	38.65	3	5,216	0.06%
2021/09/16	256	39.38	74	39.85	39.80	182	5,160	3.53%	大買/鉅額交易
2021/09/15	11	39.29	7	39.20	38.85	4	5,037	0.08%
2021/09/14	87	39.93	40	39.90	39.30	47	4,911	0.96%
2021/09/13	11	38.38	18	38.15	38.85	-7	4,419	-0.16%
2021/09/10	151	37.75	12	38.07	38.10	139	4,348	3.20%	大買/鉅額交易
2021/09/09	10	36.40	0	0.00	36.95	10	4,228	0.24%
2021/09/07	1	36.60	1	37.15	37.00	0	4,275	0.00%
2021/09/06	1	36.60	1	37.00	36.45	0	4,356	0.00%
2021/09/03	0	0.00	4	36.98	36.90	-4	4,468	-0.09%
2021/08/27	2	36.73	0	0.00	36.60	2	5,547	0.04%
2021/08/26	12	36.66	3	36.68	36.50	9	5,786	0.16%
2021/08/25	10	36.70	0	0.00	36.55	10	5,970	0.17%
2021/08/24	9	36.30	13	36.15	36.20	-4	6,093	-0.07%
2021/08/20	1	35.45	2	34.85	35.00	-1	6,302	-0.02%
2021/08/18	0	0.00	0	35.50	36.20	0	6,524	0.00%
2021/08/17	3	35.85	5	35.95	35.35	-2	6,722	-0.03%
2021/08/16	2	35.08	0	0.00	35.05	2	7,058	0.03%
2021/08/13	4	36.10	2	36.05	35.80	2	7,418	0.03%
2021/08/11	17	37.00	15	36.55	36.40	2	8,155	0.02%
2021/08/10	32	37.05	3	37.10	36.75	29	8,130	0.36%
2021/08/09	2	37.75	6	37.70	37.55	-4	8,235	-0.05%
2021/08/06	2	38.05	0	0.00	38.00	2	8,329	0.02%
2021/08/05	0	0.00	2	38.25	38.20	-2	8,488	-0.02%
2021/08/04	1	38.60	0	0.00	38.60	1	8,742	0.01%
2021/08/03	2	38.55	0	0.00	38.55	2	9,043	0.02%
2021/08/02	0	0.00	5	39.00	38.95	-5	9,145	-0.05%
2021/07/30	1	38.70	5	38.81	38.80	-4	9,248	-0.04%
2021/07/28	1	38.00	0	0.00	38.25	1	9,677	0.01%
2021/07/27	6.1	39.49	4	39.63	39.20	2.1	9,954	0.02%
2021/07/26	8	40.56	7	40.51	40.50	1	10,278	0.01%
2021/07/23	3	41.12	1	41.60	41.25	2	10,812	0.02%
2021/07/22	0	0.00	3	41.20	41.00	-3	11,246	-0.03%
2021/07/21	0	0.00	8	41.21	40.25	-8	11,639	-0.07%
2021/07/20	10	41.31	19	41.38	41.05	-9	11,724	-0.08%
2021/07/19	3	41.80	4.6	41.86	41.85	-1.6	11,757	-0.01%
2021/07/16	1	42.50	14	42.24	42.25	-13	11,989	-0.11%
2021/07/15	65	42.39	50	43.01	42.50	15	12,058	0.12%
2021/07/14	19	42.35	28	42.54	43.00	-9	12,171	-0.07%
2021/07/13	3	42.13	21	41.93	41.45	-18	12,287	-0.15%
2021/07/12	16	41.93	10	41.80	41.60	6	12,409	0.05%
2021/07/09	0	0.00	6	41.05	41.00	-6	12,451	-0.05%
2021/07/08	1	41.00	0	0.00	41.30	1	12,446	0.01%
2021/07/07	0	0.00	5	40.78	41.00	-5	12,480	-0.04%
2021/07/06	0	0.00	5	41.52	41.40	-5	12,561	-0.04%
2021/07/05	19	41.00	210.2	40.95	41.05	-191.2	12,640	-1.51%	大賣/鉅額交易
2021/07/02	25	41.30	21	41.35	40.75	4	12,634	0.03%
2021/07/01	68	40.91	42	41.02	40.45	26	12,585	0.21%
2021/06/30	129	40.74	14	40.54	40.50	115	12,575	0.91%	大買/鉅額交易
2021/06/29	5	40.38	1	40.60	40.05	4	12,571	0.03%
2021/06/25	4.1	40.89	10	40.80	40.50	-5.9	12,563	-0.05%
2021/06/24	15	40.42	53	40.66	40.70	-38	12,537	-0.30%
2021/06/23	1	39.50	9	39.39	39.65	-8	12,521	-0.06%
2021/06/22	5	39.08	9	39.34	38.90	-4	12,490	-0.03%
2021/06/21	42	39.13	93	38.80	38.80	-51	12,473	-0.41%
2021/06/18	1	40.10	8	39.94	40.00	-7	12,412	-0.06%
2021/06/17	6.1	40.05	0	0.00	40.10	6.1	12,439	0.05%
2021/06/16	4.7	40.15	2	40.40	39.90	2.7	12,472	0.02%
2021/06/15	4	40.35	0	0.00	40.25	4	12,401	0.03%
2021/06/11	5.2	40.79	9.2	40.79	40.50	-4	12,351	-0.03%
2021/06/10	44	41.28	22	41.29	41.05	22	12,266	0.18%
2021/06/09	160.2	41.79	115	41.55	41.85	45.2	12,136	0.37%	大買/大賣/
2021/06/08	59	41.26	19	41.83	41.10	40	11,819	0.34%
2021/06/07	15	41.77	40	41.56	41.70	-25	11,738	-0.21%
2021/06/04	31	41.26	1	42.05	41.10	30	11,522	0.26%
2021/06/03	4	40.91	20	41.31	41.85	-16	11,368	-0.14%
2021/06/02	49	40.72	5	41.43	40.40	44	11,158	0.39%
2021/06/01	3.2	40.57	26	40.82	41.30	-22.8	10,980	-0.21%
2021/05/31	68.1	40.71	5	40.65	40.50	63.1	10,899	0.58%
2021/05/28	202.2	40.16	185	40.03	40.20	17.2	10,819	0.16%	大買/大賣/
2021/05/27	13	40.37	3	40.10	40.00	10	10,778	0.09%
2021/05/26	0	0.00	5	40.43	40.55	-5	10,851	-0.05%
2021/05/25	19	40.33	10	40.79	39.95	9	10,734	0.08%
2021/05/24	66	41.32	71	41.16	40.75	-5	10,541	-0.05%
2021/05/21	92	41.45	35	40.55	40.00	57	10,210	0.56%
2021/05/20	64	38.71	39	39.04	38.95	25	9,842	0.25%
2021/05/19	52	39.27	32	39.30	39.20	20	9,581	0.21%
2021/05/18	2	36.65	1	36.65	36.70	1	9,141	0.01%
2021/05/17	2	35.10	6	33.75	33.40	-4	9,164	-0.04%
2021/05/14	24	35.71	10	35.25	35.30	14	9,011	0.16%
2021/05/13	9	35.32	66	34.62	35.40	-57	8,895	-0.64%
2021/05/12	136	36.10	47	36.43	36.20	89	8,736	1.02%	大買/
2021/05/11	10	38.69	168	39.85	38.30	-158	8,460	-1.87%	大賣/鉅額交易
2021/05/10	7	41.22	2	41.13	40.90	5	8,190	0.06%
2021/05/07	17	40.25	11	41.14	41.10	6	8,110	0.07%
2021/05/06	11	41.01	29	40.57	40.50	-18	8,015	-0.22%
2021/05/05	41	41.60	32	40.64	40.75	9	7,891	0.11%
2021/05/04	10	40.37	0	0.00	39.85	10	7,635	0.13%
2021/05/03	39.3	43.29	37	43.86	43.00	2.3	7,359	0.03%
2021/04/29	33	46.02	6	46.01	45.80	27	7,030	0.38%
2021/04/28	33	43.04	42.5	43.56	43.55	-9.5	6,406	-0.15%
2021/04/27	150	41.13	73	42.82	43.30	77	5,978	1.29%	大買/
2021/04/26	8	39.96	82	39.92	40.35	-74	5,595	-1.32%
2021/04/23	75	39.56	78	39.03	39.05	-3	5,497	-0.05%
2021/04/22	91	39.05	40.2	39.96	38.55	50.8	5,533	0.92%
2021/04/21	11	40.25	34	40.10	40.45	-23	5,280	-0.44%
2021/04/20	54	40.31	12	40.84	39.90	42	5,180	0.81%
2021/04/19	15	40.98	20	40.87	40.70	-5	4,958	-0.10%
2021/04/16	3	38.30	30.2	39.18	39.70	-27.2	4,709	-0.58%
2021/04/15	56	38.43	63	38.53	38.45	-7	4,509	-0.16%
2021/04/14	9	37.51	17	37.21	37.40	-8	4,473	-0.18%
2021/04/13	93	37.71	80	37.72	37.25	13	4,579	0.28%
2021/04/12	144	37.49	139	37.69	37.45	5	4,600	0.11%	大買/大賣/
2021/04/09	8	37.23	12	37.56	37.60	-4	4,573	-0.09%
2021/04/08	1	36.55	36	36.67	37.00	-35	4,469	-0.78%
2021/04/07	7	36.84	6	36.79	36.95	1	4,472	0.02%
2021/04/06	25	36.64	11.4	36.79	37.00	13.6	4,484	0.30%
2021/04/01	18	36.03	10	36.21	36.25	8	4,487	0.18%
2021/03/31	1	35.90	1	36.00	35.95	0	4,562	0.00%
2021/03/30	2	35.88	22.9	35.88	35.95	-20.9	4,958	-0.42%
2021/03/29	11.3	35.98	0	0.00	35.85	11.3	5,019	0.23%
2021/03/26	1	36.20	13	36.14	36.20	-12	5,178	-0.23%
2021/03/25	1	35.90	20	35.89	35.70	-19	5,165	-0.37%
2021/03/24	0	0.00	6	35.80	35.90	-6	5,159	-0.12%
2021/03/23	1	35.55	7	35.84	35.75	-6	5,165	-0.12%
2021/03/22	0	0.00	7	35.79	35.90	-7	5,179	-0.14%
2021/03/19	1	34.90	0	0.00	34.85	1	5,170	0.02%
2021/03/18	0	0.00	6	35.34	35.40	-6	5,142	-0.12%
2021/03/17	2	35.28	4	35.45	35.25	-2	5,161	-0.04%
2021/03/16	1	35.35	1	35.45	35.45	0	5,185	0.00%
2021/03/15	2	35.45	1	35.70	35.65	1	5,187	0.02%
2021/03/12	4	35.44	2	35.45	35.60	2	5,225	0.04%
2021/03/11	28	35.80	6	35.86	35.70	22	5,334	0.41%
2021/03/10	3	35.07	0	0.00	35.00	3	5,422	0.06%
2021/03/09	0	0.00	10	35.20	35.10	-10	5,552	-0.18%
2021/03/08	0	0.00	12	35.14	34.90	-12	5,558	-0.22%
2021/03/05	19	35.06	0	0.00	34.95	19	5,564	0.34%
2021/03/04	0	0.00	1	35.50	35.50	-1	5,604	-0.02%
2021/03/03	4	35.50	0	0.00	35.75	4	5,666	0.07%
2021/03/02	12	35.91	5	36.30	35.60	7	5,648	0.12%
2021/02/26	263	35.89	248	35.67	36.00	15	5,663	0.26%	大買/大賣/
2021/02/25	2	35.10	2	35.00	35.20	0	5,563	0.00%
2021/02/24	2	34.98	1	35.50	35.00	1	5,580	0.02%
2021/02/23	3	35.30	14	35.24	35.35	-11	5,566	-0.20%
2021/02/22	1	35.25	29	35.18	35.20	-28	5,556	-0.50%
2021/02/19	2	35.43	12	35.05	35.20	-10	5,648	-0.18%
2021/02/18	19	34.70	8	34.93	34.95	11	5,675	0.19%
2021/02/17	29	34.46	9	34.48	34.30	20	5,635	0.35%
2021/02/05	0	0.00	2	33.63	33.65	-2	5,607	-0.04%
2021/02/03	2	33.73	0	33.80	33.60	2	5,717	0.03%
2021/02/02	3	34.18	1	34.20	33.90	2	5,737	0.03%
2021/02/01	1	33.70	6	33.94	34.05	-5	5,755	-0.09%
2021/01/29	3	33.55	1	33.60	33.25	2	5,739	0.03%
2021/01/28	0	0.00	1	34.05	33.95	-1	5,741	-0.02%
2021/01/27	13	34.53	10	34.37	34.25	3	5,888	0.05%
2021/01/26	5	33.99	5	34.14	34.20	0	5,892	0.00%
2021/01/25	3	34.05	6.2	34.38	34.45	-3.2	5,882	-0.05%
2021/01/22	0	0.00	3	33.50	33.70	-3	5,851	-0.05%
2021/01/21	4	33.59	3	33.98	33.40	1	5,847	0.02%
2021/01/20	31	33.66	16	33.79	33.60	15	5,863	0.26%
2021/01/19	12	34.67	2.1	34.88	34.50	9.9	5,788	0.17%
2021/01/18	4	34.56	1.5	34.77	34.90	2.5	5,752	0.04%
2021/01/15	13	35.53	4	35.49	35.15	9	5,701	0.16%
2021/01/14	8	36.26	3	36.27	36.25	5	5,586	0.09%
2021/01/13	5	36.42	6	36.70	36.30	-1	5,553	-0.02%
2021/01/12	6	36.41	2	36.70	36.25	4	5,518	0.07%
2021/01/11	10	37.19	18	37.35	37.25	-8	5,427	-0.15%
2021/01/08	6	37.91	6	38.12	37.90	0	5,352	0.00%
2021/01/07	6	37.97	19	37.70	38.15	-13	5,277	-0.25%
2021/01/06	20	37.79	37	37.78	37.15	-17	5,139	-0.33%
2021/01/05	27	37.66	18	37.69	37.80	9	4,996	0.18%
2021/01/04	32.5	36.83	46	37.14	37.20	-13.5	4,904	-0.28%
2020/12/31	15	36.69	1	36.70	36.55	14	4,825	0.29%
2020/12/30	2	36.48	2	37.10	37.10	0	4,785	0.00%
2020/12/29	8	36.80	15	36.77	36.55	-7	4,728	-0.15%
2020/12/28	13	37.30	6	37.20	37.20	7	4,669	0.15%
2020/12/25	6	38.06	10	38.00	37.70	-4	4,564	-0.09%
2020/12/24	58.5	38.17	68	37.93	38.05	-9.5	4,446	-0.21%
2020/12/23	4	36.99	13.8	36.77	36.90	-9.8	4,039	-0.24%
2020/12/22	19	36.43	9	36.76	36.25	10	4,013	0.25%
2020/12/21	1	35.70	7	35.99	36.10	-6	3,927	-0.15%
2020/12/18	5	35.62	0	0.00	35.80	5	3,972	0.13%
2020/12/17	3	35.90	6	35.93	35.90	-3	4,029	-0.07%
2020/12/16	1	35.65	1	35.75	35.75	0	4,272	0.00%
2020/12/15	5	35.66	1	36.10	35.35	4	4,342	0.09%
2020/12/14	0	0.00	4	35.73	35.65	-4	4,326	-0.09%
2020/12/11	4	35.23	1	35.05	35.40	3	4,345	0.07%
2020/12/10	11	35.94	34	36.05	35.85	-23	4,496	-0.51%
2020/12/09	5	35.62	0	0.00	35.75	5	4,555	0.11%
2020/12/08	13	35.87	21	36.00	35.70	-8	4,620	-0.17%
2020/12/07	5	36.24	4	36.45	36.35	1	4,609	0.02%
2020/12/04	0	35.80	22	35.72	36.10	-22	4,518	-0.49%
2020/12/03	21	35.24	23	35.45	35.20	-2	4,442	-0.05%
2020/12/02	4	34.70	20	34.70	34.65	-16	4,524	-0.35%
2020/12/01	10	34.71	7	34.64	34.90	3	4,547	0.07%
2020/11/30	9	35.18	0	35.25	34.80	9	4,538	0.20%
2020/11/27	148	35.66	118	35.69	35.60	30	4,547	0.66%	大買/大賣/
2020/11/25	3	35.38	3	35.55	35.20	0	4,507	0.00%
2020/11/24	63	35.25	35	35.20	35.10	28	4,546	0.62%
2020/11/23	0	0.00	11	34.91	34.90	-11	4,552	-0.24%
2020/11/20	0	0.00	2	34.58	34.70	-2	4,604	-0.04%
2020/11/19	0	0.00	3	34.43	34.60	-3	4,714	-0.06%
2020/11/18	3	34.90	4	34.98	34.30	-1	5,006	-0.02%
2020/11/17	2	34.40	0	0.00	34.85	2	4,962	0.04%
2020/11/12	2	34.15	0	0.00	33.80	2	5,286	0.04%
2020/11/11	6	34.57	50	34.45	34.80	-44	5,312	-0.83%
2020/11/10	4	34.45	4	34.10	34.00	0	5,374	0.00%
2020/11/09	2	34.40	0	0.00	34.20	2	5,495	0.04%
2020/11/06	0	0.00	10	34.40	34.20	-10	5,615	-0.18%
2020/11/05	1	34.30	4	34.55	34.45	-3	5,810	-0.05%
2020/11/04	6	34.37	34	34.35	34.45	-28	6,054	-0.46%
2020/11/03	0	0.00	5	33.83	33.85	-5	6,283	-0.08%
2020/11/02	3	33.63	1	33.60	33.40	2	7,248	0.03%
2020/10/30	2	33.40	2	33.50	33.65	0	8,060	0.00%
2020/10/29	5	32.73	2	33.28	33.50	3	8,135	0.04%
2020/10/28	0	0.00	1	33.35	33.00	-1	8,225	-0.01%
2020/10/27	0	0.00	3	33.60	33.65	-3	8,195	-0.04%
2020/10/26	50	33.78	10	33.65	33.45	40	8,214	0.49%
2020/10/23	0.1	33.30	1	33.40	33.45	-0.9	8,255	-0.01%
2020/10/22	2	32.98	2	32.95	33.15	0	8,340	0.00%
2020/10/21	1	32.70	0	0.00	32.80	1	8,407	0.01%
2020/10/19	0	0.00	1	33.15	32.90	-1	8,728	-0.01%
2020/10/16	0	0.00	2	32.70	32.60	-2	8,930	-0.02%
2020/10/15	3	33.37	3	33.10	33.20	0	8,972	0.00%
2020/10/14	1	33.30	1	33.45	33.20	0	9,004	0.00%
2020/10/05	0	0.00	11	33.31	33.30	-11	9,615	-0.11%
2020/09/29	3	32.60	0	0.00	32.60	3	10,027	0.03%
2020/09/28	0	0.00	5	32.90	33.10	-5	10,233	-0.05%
2020/09/25	26	32.14	16	32.85	31.95	10	10,520	0.10%
2020/09/24	22	33.10	16	32.84	32.75	6	10,544	0.06%
2020/09/22	0	0.00	11	35.13	34.70	-11	10,504	-0.10%
2020/09/21	49	34.73	56	35.86	34.65	-7	10,457	-0.07%
2020/09/18	1	34.80	14	35.09	35.20	-13	10,212	-0.13%
2020/09/17	0	0.00	2	35.00	34.55	-2	10,150	-0.02%
2020/09/16	12	35.09	0	0.00	34.70	12	10,130	0.12%
2020/09/15	11	35.05	23	35.21	35.10	-12	10,227	-0.12%
2020/09/14	1	34.20	8	34.82	35.05	-7	10,127	-0.07%
2020/09/11	24	34.09	0	0.00	33.65	24	10,028	0.24%
2020/09/10	7	34.60	1	34.80	34.50	6	9,978	0.06%
2020/09/09	2	34.35	18	35.22	35.20	-16	9,999	-0.16%
2020/09/08	20	35.10	0	0.00	34.95	20	10,175	0.20%
2020/09/07	5	34.86	38.7	35.08	34.80	-33.7	10,151	-0.33%
2020/09/04	26	34.15	49	34.24	34.25	-23	10,013	-0.23%
2020/09/03	5	34.40	3	34.50	34.30	2	10,167	0.02%
2020/09/02	3	34.43	9	34.96	34.60	-6	10,198	-0.06%
2020/09/01	9	34.19	2	34.30	34.20	7	10,228	0.07%
2020/08/31	6	34.83	7	35.09	34.55	-1	10,285	-0.01%
2020/08/28	3	34.52	0	0.00	34.45	3	10,267	0.03%
2020/08/27	7	34.19	1	35.00	34.00	6	10,318	0.06%
2020/08/26	3	34.83	6	35.49	34.80	-3	10,375	-0.03%
2020/08/25	1	35.10	4	34.79	35.00	-3	10,454	-0.03%
2020/08/24	4	35.38	10	34.69	35.30	-6	10,474	-0.06%
2020/08/21	3	32.87	12	33.22	33.35	-9	10,458	-0.09%
2020/08/20	25.3	32.59	18	33.39	32.20	7.3	10,576	0.07%
2020/08/19	2	34.85	6	35.03	34.55	-4	10,733	-0.04%
2020/08/18	13	34.90	13	34.48	34.40	0	10,694	0.00%
2020/08/17	5	34.20	8	33.95	34.40	-3	10,644	-0.03%
2020/08/14	2	33.93	3.3	34.37	34.00	-1.3	10,641	-0.01%
2020/08/13	15	34.42	22	35.26	34.00	-7	10,562	-0.07%
2020/08/12	3	35.00	14	35.11	35.35	-11	10,546	-0.10%
2020/08/11	22	35.40	11	35.43	35.05	11	10,608	0.10%
2020/08/10	30	36.97	15	37.14	36.55	15	10,481	0.14%
2020/08/07	65	38.67	52	38.62	38.30	13	10,292	0.13%
2020/08/06	70	39.10	31	39.09	38.00	39	9,931	0.39%
2020/08/05	259	37.48	306.7	37.65	38.10	-47.7	8,984	-0.53%	大買/大賣/
2020/08/04	0	0.00	43	34.65	34.65	-43	8,244	-0.52%
2020/08/03	4	31.40	26	31.81	31.50	-22	8,240	-0.27%
2020/07/30	1	31.20	24	31.11	31.15	-23	8,366	-0.27%
2020/07/29	0	0.00	26	31.33	31.00	-26	8,506	-0.31%
2020/07/28	26	30.87	49	30.41	30.05	-23	8,444	-0.27%
2020/07/27	22	31.35	4	31.10	31.00	18	8,360	0.22%
2020/07/24	62	32.37	12	31.91	31.85	50	8,278	0.60%
2020/07/23	111	32.42	51	32.59	32.55	60	8,217	0.73%	大買/
2020/07/22	7	31.19	27	31.54	31.35	-20	8,010	-0.25%
2020/07/21	10	30.00	7	30.37	30.25	3	7,820	0.04%
2020/07/20	4	29.58	0	0.00	29.90	4	7,779	0.05%
2020/07/17	18	30.03	2	29.15	29.15	16	7,741	0.21%
2020/07/16	11	30.75	2	30.68	30.80	9	7,601	0.12%
2020/07/15	8	31.54	8	31.63	30.85	0	7,554	0.00%
2020/07/14	6	31.72	14	32.40	31.55	-8	7,468	-0.11%
2020/07/13	20	32.38	8	32.31	32.30	12	7,387	0.16%
2020/07/10	18	32.48	2	32.93	32.15	16	7,204	0.22%
2020/07/09	13	33.22	28	33.38	33.85	-15	7,004	-0.21%
2020/07/08	16	34.55	7	34.34	34.30	9	6,774	0.13%
2020/07/07	18	34.05	9	33.94	33.65	9	6,565	0.14%
2020/07/06	10	33.93	22	34.57	34.85	-12	6,345	-0.19%
2020/07/03	4	32.24	2	32.83	32.75	2	6,027	0.03%
2020/07/02	67	31.94	95	32.43	32.50	-28	5,921	-0.47%
2020/07/01	17	31.38	11	31.36	31.35	6	5,773	0.10%
2020/06/30	24	30.80	0	0.00	31.25	24	5,716	0.42%
2020/06/29	3	30.73	0	0.00	30.80	3	5,680	0.05%
2020/06/24	2	30.80	0	0.00	31.10	2	5,641	0.04%
2020/06/23	3	31.23	30	31.28	31.30	-27	5,592	-0.48%
2020/06/22	17	31.40	34	31.63	31.65	-17	5,549	-0.31%
2020/06/19	40	31.30	27	30.90	30.70	13	5,389	0.24%
2020/06/18	15	31.43	5	31.35	31.25	10	5,295	0.19%
2020/06/17	8	31.50	6	31.20	31.50	2	5,268	0.04%
2020/06/16	1	31.10	0	0.00	30.90	1	5,237	0.02%
2020/06/15	85	32.25	53.1	32.33	31.40	32	5,175	0.62%
2020/06/12	17	29.99	17	30.54	30.70	0	4,947	0.00%
2020/06/11	6	30.98	7	31.29	30.50	-1	4,873	-0.02%
2020/06/10	19	30.81	23	30.43	30.30	-4	4,793	-0.08%
2020/06/09	8	31.99	8	31.89	31.95	0	4,608	0.00%
2020/06/08	8	32.09	2	32.05	31.95	6	4,549	0.13%
2020/06/05	5	32.30	0	0.00	32.20	5	4,437	0.11%
2020/06/04	6	32.81	10	32.65	32.70	-4	4,350	-0.09%
2020/06/03	14	32.86	16	33.42	32.95	-2	4,300	-0.05%
2020/06/02	31	33.10	29	33.21	33.30	2	4,118	0.05%
2020/06/01	14	33.38	43	33.23	33.50	-29	3,946	-0.73%
2020/05/29	11	32.93	9	32.73	32.00	2	3,768	0.05%
2020/05/28	35	33.69	42	33.73	33.00	-7	3,624	-0.19%
2020/05/27	21	32.70	33	32.72	32.85	-12	3,331	-0.36%
2020/05/26	44	32.28	64	32.68	33.45	-20	3,141	-0.64%
2020/05/25	12	30.93	0	0.00	31.20	12	2,762	0.43%
2020/05/22	1	30.30	4	30.28	30.20	-3	2,684	-0.11%
2020/05/21	36	31.00	10	30.95	30.80	26	2,639	0.98%
2020/05/20	22	30.70	31	30.71	30.70	-9	2,565	-0.35%
2020/05/19	41	31.22	28.1	30.97	31.35	12.9	2,501	0.52%
2020/05/18	21	29.87	29	30.70	30.70	-8	2,357	-0.34%
2020/05/15	17	29.66	11	29.34	29.30	6	2,135	0.28%
2020/05/14	15	29.28	34.2	29.18	29.20	-19.2	2,043	-0.94%
2020/05/13	8	28.11	10	28.70	28.95	-2	1,951	-0.10%
2020/05/12	42	28.64	19	28.63	28.40	23	1,904	1.21%
2020/05/11	6	29.24	22	28.80	29.15	-16	1,838	-0.87%
2020/05/08	47	29.05	24	28.92	28.70	23	1,723	1.33%
2020/05/07	0	0.00	1	28.50	28.50	-1	1,630	-0.06%
2020/05/06	70	29.51	8	29.55	28.45	62	1,575	3.94%
2020/05/05	10	28.05	17.1	28.56	28.90	-7.1	1,346	-0.53%
2020/04/29	0	0.00	2	27.18	27.15	-2	1,173	-0.17%
2020/04/28	0.2	27.05	0	0.00	27.20	0.2	1,178	0.01%
2020/04/24	2	26.40	0	0.00	26.40	2	1,156	0.17%
2020/04/22	0	0.00	2	25.40	25.40	-2	1,179	-0.17%
2020/04/17	1	25.00	0	0.00	24.75	1	1,216	0.08%
2020/04/10	1	23.85	0	0.00	24.10	1	1,181	0.08%
2020/04/06	1	22.90	0	0.00	23.15	1	1,166	0.09%
2020/03/26	0	0.00	3	22.40	22.30	-3	1,183	-0.25%
2020/03/24	1	22.45	2	22.45	22.25	-1	1,191	-0.08%
2020/03/19	4	20.85	2	22.05	20.50	2	1,159	0.17%
2020/03/18	1	22.00	0	0.00	22.40	1	1,129	0.09%
2020/03/17	2	22.70	1	22.55	22.40	1	1,110	0.09%
2020/03/16	0	0.00	1	23.00	22.90	-1	1,093	-0.09%
2020/03/13	3	22.80	3	23.17	23.60	0	1,077	0.00%
2020/03/12	2	24.50	0	0.00	24.50	2	1,044	0.19%
2020/03/11	0	0.00	2	25.50	25.10	-2	1,028	-0.19%
2020/03/10	2	25.25	0	0.00	25.40	2	1,022	0.20%
2020/03/03	0	0.00	1	26.55	26.50	-1	1,001	-0.10%
2020/02/27	1	27.00	2	27.00	26.95	-1	998	-0.10%
2020/01/31	1	27.15	0	0.00	26.95	1	851	0.12%
2020/01/30	1	27.00	4	27.20	26.85	-3	834	-0.36%
2020/01/20	0	0.00	2	28.60	28.30	-2	785	-0.25%
2020/01/16	0	0.00	3	28.10	28.40	-3	740	-0.41%
2020/01/15	2	27.50	0	0.00	27.45	2	702	0.28%
2020/01/14	0	0.00	1	27.50	27.45	-1	682	-0.15%
2020/01/13	0	0.00	2	26.98	26.95	-2	657	-0.30%
2020/01/10	0	0.00	2	26.80	26.80	-2	688	-0.29%
2020/01/09	2	26.80	0	0.00	26.80	2	688	0.29%
2019/12/25	2	26.70	0	0.00	26.70	2	675	0.30%
2019/12/19	4	26.40	0	0.00	26.35	4	643	0.62%
2019/12/09	1	26.10	0	0.00	26.05	1	634	0.16%
2019/12/06	2	26.10	0.7	26.05	26.05	1.3	636	0.20%
2019/12/05	0	0.00	10	26.20	26.20	-10	636	-1.57%
2019/11/29	3	26.43	0	0.00	26.30	3	645	0.46%
2019/11/28	3	26.70	0	0.00	26.60	3	644	0.47%
2019/11/27	1	26.75	0	0.00	26.85	1	640	0.16%
2019/11/26	0	0.00	1	26.65	26.70	-1	628	-0.16%
2019/11/22	0	0.00	1	26.20	26.25	-1	613	-0.16%
2019/11/13	2	25.90	0	0.00	25.95	2	608	0.33%
2019/11/11	0	0.00	5	26.00	26.00	-5	625	-0.80%
2019/11/08	0	0.00	1	26.00	26.00	-1	626	-0.16%
2019/11/04	1	25.80	0	0.00	25.90	1	608	0.16%
2019/11/01	2	25.93	2	25.85	25.85	0	606	0.00%
2019/10/31	0	0.00	0.4	25.90	25.90	-0.4	605	-0.07%
2019/10/22	1	25.65	0	0.00	25.80	1	602	0.17%
2019/09/25	0	0.00	2	25.35	25.45	-2	610	-0.33%
2019/09/24	0	0.00	2	25.45	25.45	-2	621	-0.32%
2019/08/28	2	24.65	0	0.00	24.75	2	642	0.31%
2019/08/23	0	0.00	4	25.20	25.45	-4	644	-0.62%
2019/08/20	0.1	25.00	4	25.00	25.00	-3.9	677	-0.57%
2019/08/15	2	24.70	2	24.90	24.55	0	695	0.00%
2019/08/14	2	25.00	0	0.00	25.05	2	689	0.29%
2019/08/12	0	0.00	11	25.56	25.60	-11	680	-1.62%
2019/08/02	2	25.85	1	25.90	26.10	1	691	0.14%
2019/07/31	3	26.57	0	0.00	26.20	3	704	0.43%
2019/07/16	1	25.85	1	25.90	25.75	0	707	0.00%
2019/07/03	0	0.00	0.3	26.65	26.70	-0.3	683	-0.04%
2019/06/20	0	0.00	4	26.95	27.00	-4	666	-0.60%
2019/06/17	0	0.00	10	26.75	26.85	-10	655	-1.53%
2019/06/11	2	26.40	0	0.00	26.35	2	677	0.30%
2019/06/06	0	0.00	1	26.85	26.80	-1	673	-0.15%
2019/06/05	14	27.11	0	0.00	26.90	14	679	2.06%
2019/05/29	0	0.00	1	26.55	26.55	-1	645	-0.15%
2019/05/23	1	25.90	0	0.00	26.00	1	593	0.17%
2019/05/20	0	0.00	1	25.75	25.75	-1	604	-0.17%
2019/05/15	1	25.45	0	0.00	25.50	1	601	0.17%
2019/05/14	4	24.99	0.2	25.50	25.50	3.8	603	0.62%
2019/05/10	2	25.83	0	0.00	25.65	2	590	0.34%
2019/05/09	1	26.05	1	26.25	26.25	0	583	0.00%
2019/05/08	3	25.98	1	26.20	26.20	2	578	0.35%
2019/05/07	0	0.00	1	26.35	26.20	-1	571	-0.18%
2019/05/06	1	25.60	0	0.00	26.10	1	558	0.18%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/30	0	0.00	1	25.40	25.55	-1	525	-0.19%
2019/04/29	16	25.18	0	0.00	25.20	16	518	3.09%
2019/04/24	1	25.20	0	0.00	25.25	1	523	0.19%
2019/04/16	1	25.30	0	0.00	25.30	1	514	0.19%
2019/04/15	0	0.00	1	25.50	25.45	-1	516	-0.19%
2019/04/12	0	0.00	2	25.15	25.05	-2	501	-0.40%
2019/04/10	0	0.00	12	25.07	25.25	-12	486	-2.47%
2019/03/18	0	0.00	1	24.95	25.05	-1	425	-0.23%
2019/03/15	4	25.04	0	0.00	24.80	4	422	0.95%
2019/03/14	0	0.00	0.5	25.20	25.20	-0.5	407	-0.11%
2019/03/04	0	0.00	2	25.55	25.70	-2	418	-0.48%
2019/02/18	3	24.80	0	0.00	24.90	3	402	0.75%
2019/02/12	2	24.70	0	0.00	24.70	2	406	0.49%
2019/01/21	0	0.00	1	24.85	24.85	-1	421	-0.24%
2019/01/16	0	0.00	2	24.30	24.10	-2	447	-0.45%
2019/01/03	0	0.00	2	23.65	23.65	-2	567	-0.35%
2018/12/27	6	23.40	0	0.00	23.40	6	585	1.03%
2018/12/19	0.1	23.95	0	0.00	23.95	0.1	601	0.01%
2018/12/07	1	23.65	0	0.00	23.85	1	595	0.17%
2018/11/29	0	0.00	6.6	23.86	23.90	-6.6	594	-1.12%
2018/11/22	2	23.50	0.5	23.70	23.55	1.5	625	0.24%
2018/11/21	4	23.48	0	0.00	23.60	4	622	0.64%
2018/11/19	1	24.10	0	0.00	24.20	1	612	0.16%
2018/11/15	3	23.50	0	0.00	23.45	3	598	0.50%
2018/11/14	2	23.55	0	0.00	23.55	2	600	0.33%
2018/11/13	0.4	23.65	0	0.00	23.60	0.4	601	0.06%
2018/11/12	2	23.55	0	0.00	23.60	2	598	0.33%
2018/11/09	2	23.50	0	0.00	23.50	2	598	0.33%
2018/11/08	3	23.60	0	0.00	23.60	3	598	0.50%
2018/10/19	1	23.95	0	0.00	24.80	1	639	0.16%
2018/10/12	2	25.10	0	0.00	25.15	2	694	0.29%
2018/10/11	3	25.25	0	0.00	25.20	3	732	0.41%
2018/10/01	1	26.70	0	0.00	26.80	1	816	0.12%
2018/09/27	2	26.63	0	0.00	26.65	2	832	0.24%
2018/09/25	0	0.00	2	26.80	26.80	-2	843	-0.24%
2018/09/19	1	26.60	0.1	27.00	26.90	0.9	887	0.10%
2018/09/17	3	26.77	0	0.00	26.55	3	882	0.34%
2018/09/14	0	0.00	0.3	26.80	26.75	-0.3	887	-0.03%
2018/09/13	0	0.00	1	26.90	26.80	-1	890	-0.11%
2018/09/07	0	0.00	2	26.75	26.85	-2	945	-0.21%
2018/09/05	2	27.10	0	0.00	26.95	2	950	0.21%
2018/08/31	0	0.00	0.1	27.10	26.90	-0.1	963	-0.01%
2018/08/30	1	27.00	0	0.00	27.00	1	961	0.10%
2018/08/29	1	27.20	0	0.00	27.30	1	969	0.10%
2018/08/27	0	0.00	5	27.02	27.05	-5	957	-0.52%
2018/08/24	0	0.00	1	27.00	27.00	-1	965	-0.10%
2018/08/22	5	27.00	0	0.00	26.80	5	1,008	0.50%
2018/08/15	0	0.00	1	27.30	27.00	-1	1,037	-0.10%
2018/08/07	2	27.08	0	0.00	27.15	2	1,062	0.19%
2018/08/06	0	0.00	1	27.35	27.30	-1	1,065	-0.09%
2018/08/01	1	27.35	2	27.35	27.40	-1	1,061	-0.09%
2018/07/31	1	27.10	1	26.95	27.40	0	1,054	0.00%
2018/07/27	1	26.70	0	0.00	26.60	1	1,035	0.10%
2018/07/26	0	0.00	2	26.63	26.65	-2	1,037	-0.19%
2018/07/25	1	28.20	0	0.00	28.15	1	1,024	0.10%
2018/07/23	0	0.00	1	28.00	28.05	-1	985	-0.10%
2018/07/19	2	27.55	0	0.00	27.50	2	944	0.21%
2018/07/12	2	27.00	0	0.00	27.00	2	870	0.23%
2018/07/02	1	27.75	0	0.00	27.60	1	797	0.13%
2018/06/28	0	0.00	1	28.20	27.70	-1	793	-0.13%
2018/06/26	1	27.80	0	0.00	27.80	1	764	0.13%
2018/06/25	0	0.00	2	28.08	28.00	-2	770	-0.26%
2018/06/20	1	27.40	0	0.00	27.35	1	776	0.13%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/06/12	1	28.55	0	0.00	28.60	1	707	0.14%
2018/06/01	1	28.65	0	0.00	28.65	1	662	0.15%
2018/05/31	0	0.00	1	29.40	29.40	-1	654	-0.15%
2018/05/24	2	28.40	0	0.00	28.40	2	612	0.33%
2018/05/22	0	0.00	1	28.15	28.10	-1	586	-0.17%
2018/05/17	4	27.61	0	0.00	27.65	4	581	0.69%
2018/05/15	1	27.65	0	0.00	27.60	1	576	0.17%
2018/05/11	0	0.00	1.2	27.62	27.65	-1.2	574	-0.21%
2018/04/24	11	28.15	0	0.00	28.00	11	513	2.14%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/02	0	0.00	1	29.70	29.65	-1	475	-0.21%
2018/03/29	1	29.30	0	0.00	29.30	1	472	0.21%
2018/03/28	1	29.60	0	0.00	29.55	1	463	0.22%
2018/03/19	15	30.18	0	0.00	30.15	15	441	3.40%
2018/03/09	1	30.10	0	0.00	30.25	1	426	0.23%
2018/02/27	0	0.00	2	31.10	31.10	-2	454	-0.44%
2018/02/23	2	30.35	0	0.00	30.45	2	466	0.43%
2018/02/22	1	30.35	0	0.00	30.45	1	472	0.21%
2018/02/06	0	0.00	5	29.95	30.00	-5	458	-1.09%
2018/02/05	0	0.00	4.1	30.70	30.80	-4.1	439	-0.93%
2018/01/19	0	0.00	0.1	31.25	31.50	-0.1	423	-0.02%
2018/01/16	0	0.00	1	31.00	31.05	-1	399	-0.25%
2018/01/09	0	0.00	1	31.20	31.25	-1	398	-0.25%
2018/01/08	0	0.00	4	31.15	31.15	-4	395	-1.01%