長興 (1717)-元大-南投券商分點個股進出

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
28.70
漲跌
▼0.25
漲幅
-0.86%
成交量
1,633張
產業
上市化學類股
566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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	20	28.75	0	0.00	28.70	20	3,617	0.55%
2024/12/05	48	29.73	0	0.00	29.55	48	3,626	1.32%
2024/12/02	1	29.60	0	0.00	29.50	1	3,687	0.03%
2024/11/29	1	29.65	0	0.00	29.80	1	3,709	0.03%
2024/11/26	1	30.35	2	30.60	30.40	-1	3,815	-0.03%
2024/11/25	3	30.25	0	0.00	30.45	3	3,827	0.08%
2024/11/19	0.2	29.60	0	0.00	29.60	0.2	4,241	0.00%
2024/11/18	0.1	29.45	0	0.00	29.35	0.1	4,239	0.00%
2024/11/15	1	29.10	0	0.00	29.25	1	4,225	0.02%
2024/11/13	1	29.40	0	0.00	29.30	1	4,207	0.02%
2024/11/12	1	29.95	0	0.00	29.95	1	4,170	0.02%
2024/10/23	1	32.80	0	0.00	32.40	1	4,410	0.02%
2024/10/21	0	0.00	3	32.10	32.20	-3	4,327	-0.07%
2024/10/15	1	32.85	0	0.00	32.40	1	4,366	0.02%
2024/10/14	3	33.08	0	0.00	32.95	3	4,347	0.07%
2024/10/07	0.1	33.05	5	33.25	33.35	-4.9	4,234	-0.12%
2024/09/30	1.1	34.45	0	0.00	34.15	1.1	4,208	0.02%
2024/09/27	7	34.65	1	34.90	35.00	6	4,129	0.15%
2024/09/26	1.2	33.44	2	33.28	32.95	-0.8	3,818	-0.02%
2024/09/25	3	32.97	10	32.83	32.95	-7	3,674	-0.19%
2024/09/24	1.1	32.83	3	32.83	32.95	-1.9	3,629	-0.05%
2024/09/23	0.1	32.80	1	32.90	32.85	-0.9	3,592	-0.03%
2024/09/20	2	33.03	12	33.04	33.05	-10	3,473	-0.29%
2024/09/19	0	0.00	2	32.20	32.15	-2	3,213	-0.06%
2024/09/18	14	32.39	11	32.36	31.75	3	3,140	0.10%
2024/09/16	0	0.00	2	30.45	31.15	-2	2,842	-0.07%
2024/09/13	0	0.00	1	30.40	30.25	-1	2,823	-0.04%
2024/09/12	1	30.20	0	0.00	30.20	1	2,827	0.04%
2024/09/10	2	28.85	5	28.95	28.95	-3	2,832	-0.11%
2024/09/02	2	31.05	0	0.00	31.15	2	2,794	0.07%
2024/08/30	1	31.45	5	31.31	31.50	-4	2,771	-0.14%
2024/08/29	3	31.48	0	0.00	31.15	3	2,738	0.11%
2024/08/28	4	30.88	2	31.00	30.90	2	2,742	0.07%
2024/08/27	5	30.51	2	31.05	30.95	3	2,753	0.11%
2024/08/26	2	30.93	12	31.16	30.70	-10	2,737	-0.37%
2024/08/23	23	30.29	3	30.33	30.50	20	2,676	0.75%
2024/08/22	12	31.13	12	30.77	30.70	0	2,595	0.00%
2024/08/20	1	29.15	35	29.27	29.25	-34	2,333	-1.46%
2024/08/19	2	29.30	6	29.34	29.25	-4	2,359	-0.17%
2024/08/16	0	0.00	10	29.35	29.25	-10	2,373	-0.42%
2024/08/15	0	29.25	25	29.24	29.15	-25	2,378	-1.05%
2024/08/14	0.1	29.50	5	29.75	29.50	-5	2,391	-0.21%
2024/08/13	0	0.00	10	29.08	29.05	-10	2,460	-0.41%
2024/08/12	0.1	29.35	0	0.00	29.20	0.1	2,489	0.00%
2024/08/07	1	28.95	5	29.00	29.05	-4	2,475	-0.16%
2024/08/06	0	0.00	5	28.55	28.50	-5	2,455	-0.20%
2024/08/05	2	28.05	2	28.35	27.90	0	2,410	0.00%
2024/08/02	10	30.15	0	0.00	30.10	10	2,335	0.43%
2024/08/01	4	30.80	0	0.00	30.80	4	2,319	0.17%
2024/07/31	4	30.69	10	31.00	30.70	-6	2,260	-0.27%
2024/07/30	5	30.00	0	0.00	30.30	5	2,159	0.23%
2024/07/23	1	31.00	0	0.00	31.10	1	2,139	0.05%
2024/07/22	0	0.00	5	30.70	30.80	-5	2,114	-0.24%
2024/07/19	29	31.19	12	31.20	31.05	17	2,103	0.81%
2024/07/18	0	0.00	2	32.00	32.10	-2	2,071	-0.10%
2024/07/17	0	31.90	1	32.10	31.95	-1	2,041	-0.05%
2024/07/15	0	0.00	1	32.30	31.80	-1	2,029	-0.05%
2024/07/12	3	31.80	2	32.03	32.00	1	2,015	0.05%
2024/07/11	0.7	31.50	0	0.00	31.65	0.7	1,980	0.04%
2024/07/09	5	31.76	1	32.15	32.00	4	2,016	0.20%
2024/07/08	0	32.20	3	32.35	32.20	-3	1,994	-0.15%
2024/07/05	1	31.85	6	31.76	31.80	-5	1,928	-0.26%
2024/07/04	0	0.00	4	31.48	31.40	-4	1,996	-0.20%
2024/07/03	1	31.30	0	0.00	31.25	1	1,962	0.05%
2024/07/01	3	31.35	2	31.35	31.15	1	1,977	0.05%
2024/06/28	0	0.00	1	31.05	30.90	-1	2,193	-0.05%
2024/06/27	0	0.00	5	30.90	30.85	-5	2,190	-0.23%
2024/06/26	0	31.25	3	31.20	31.15	-3	2,175	-0.14%
2024/06/25	0	0.00	3	31.30	31.10	-3	2,179	-0.14%
2024/06/24	0	0.00	10	31.15	31.00	-10	2,185	-0.46%
2024/06/21	0	0.00	2	31.25	31.30	-2	2,199	-0.09%
2024/06/20	1	30.90	0	0.00	30.95	1	2,272	0.04%
2024/06/19	0	0.00	10	30.70	30.75	-10	2,256	-0.44%
2024/06/18	8	30.56	11	30.63	30.80	-3	2,260	-0.13%
2024/06/14	10	30.55	5	30.55	30.60	5	2,254	0.22%
2024/06/13	2	30.70	1	30.65	30.60	1	2,249	0.04%
2024/06/07	1	31.00	0	0.00	31.20	1	2,309	0.04%
2024/06/06	10	30.75	4	30.75	30.75	6	2,302	0.26%
2024/06/05	2	30.93	0	0.00	30.85	2	2,340	0.09%
2024/06/04	13	31.10	5	31.10	30.95	8	2,446	0.33%
2024/06/03	20	31.44	3	31.68	31.30	17	2,732	0.62%
2024/05/31	0.1	30.90	1	30.85	31.10	-1	2,706	-0.04%
2024/05/30	0.1	30.65	0	0.00	30.50	0.1	2,689	0.00%
2024/05/29	0	31.05	1	31.25	30.90	-1	2,707	-0.04%
2024/05/27	0	31.10	0	0.00	31.00	0	2,761	0.00%
2024/05/24	1	30.80	0	0.00	30.80	1	2,880	0.03%
2024/05/23	15.1	31.04	7	30.94	30.80	8.1	3,234	0.25%
2024/05/22	0	31.50	2	31.40	31.45	-2	3,476	-0.06%
2024/05/21	11	31.68	0	0.00	31.25	11	3,495	0.31%
2024/05/20	6	31.83	0	0.00	31.70	6	3,686	0.16%
2024/05/17	1	31.90	0	0.00	31.60	1	3,753	0.03%
2024/05/16	1	31.65	0	0.00	31.60	1	3,708	0.03%
2024/05/10	0	0.00	3	31.50	31.70	-3	3,685	-0.08%
2024/05/09	0	0.00	1	31.60	31.25	-1	3,671	-0.03%
2024/05/07	12	31.64	5	31.65	31.70	7	3,673	0.19%
2024/05/06	4	31.75	10	31.80	31.90	-6	3,667	-0.16%
2024/05/03	0	0.00	2	32.20	31.75	-2	3,663	-0.05%
2024/04/24	3	31.50	3	31.30	31.25	0	3,556	0.00%
2024/04/19	1.2	30.54	30.1	30.65	30.50	-28.9	3,566	-0.81%
2024/04/18	25	31.10	11	31.12	31.15	14	3,512	0.40%
2024/04/16	0	0.00	3	31.37	31.15	-3	3,503	-0.09%
2024/04/15	0	0.00	3	32.15	32.25	-3	3,465	-0.09%
2024/04/11	35.1	32.24	2	32.22	32.20	33.1	3,412	0.97%
2024/04/10	4.1	33.15	4	32.86	32.75	0.1	3,393	0.00%
2024/04/08	2	31.90	1	31.85	31.90	1	3,232	0.03%
2024/04/03	1	32.10	0	0.00	32.10	1	3,220	0.03%
2024/04/02	6	32.85	5	32.74	32.70	1	3,199	0.03%
2024/04/01	0	0.00	19	31.52	31.85	-19	2,977	-0.64%
2024/03/29	0	0.00	11	31.35	31.35	-11	2,970	-0.37%
2024/03/26	34	31.32	0	0.00	31.00	34	2,951	1.15%
2024/03/25	3	32.13	0	0.00	31.75	3	2,936	0.10%
2024/03/22	0	0.00	32	30.81	31.05	-32	2,830	-1.13%
2024/03/21	2	31.10	32.2	31.01	31.20	-30.2	2,833	-1.07%
2024/03/20	1	30.70	41	30.70	30.75	-40	2,859	-1.40%
2024/03/14	0	0.00	2	31.15	31.10	-2	2,814	-0.07%
2024/03/13	5	31.25	0	31.30	31.30	5	2,804	0.18%
2024/03/11	0	0.00	3	32.05	31.80	-3	2,767	-0.11%
2024/03/08	32.2	33.07	2	33.03	32.60	30.2	2,725	1.11%
2024/03/07	23	33.06	11	32.86	33.05	12	2,615	0.46%
2024/03/06	3.1	32.50	4.1	32.31	32.50	-1	2,320	-0.04%
2024/03/05	5.3	31.99	1	32.05	31.90	4.3	2,274	0.19%
2024/03/04	1	31.95	2	31.98	31.95	-1	2,271	-0.04%
2024/03/01	50.1	31.92	0	0.00	31.95	50.1	2,245	2.23%
2024/02/29	51	32.00	2	32.00	32.15	49	2,247	2.18%
2024/02/27	1	31.90	1	31.95	32.00	0	2,208	0.00%
2024/02/26	16.3	33.20	114.3	32.81	32.55	-98	2,096	-4.67%	大賣/
2024/02/23	107.3	31.85	4	31.94	31.75	103.3	1,742	5.93%	大買/鉅額交易
2024/02/22	1	30.30	1	30.25	30.30	0	1,500	0.00%
2024/02/21	3	31.07	2	30.75	30.60	1	1,477	0.07%
2024/02/20	3	30.12	6	30.10	30.10	-3	1,288	-0.23%
2024/02/15	2	28.80	1	28.80	28.95	1	1,277	0.08%
2024/01/31	0.2	28.60	0	0.00	28.70	0.2	1,256	0.02%
2024/01/29	4	28.68	0	0.00	28.75	4	1,267	0.32%
2024/01/26	1	28.65	0	0.00	28.55	1	1,269	0.08%
2024/01/25	10	28.40	0	0.00	28.40	10	1,263	0.79%
2024/01/22	1	27.80	0	0.00	27.85	1	1,267	0.08%
2024/01/19	0	0.00	1	27.80	27.85	-1	1,271	-0.08%
2024/01/03	1	28.90	0	0.00	29.15	1	1,345	0.07%
2023/12/28	0	0.00	4	29.20	29.30	-4	1,343	-0.30%
2023/12/25	1	28.55	0	0.00	28.50	1	1,313	0.08%
2023/12/22	5	28.55	12	28.55	28.50	-7	1,311	-0.53%
2023/12/21	2	28.90	0	0.00	28.90	2	1,303	0.15%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.07%
2023/12/19	12	29.00	25	28.70	28.85	-13	1,375	-0.94%
2023/12/15	3	29.20	0	0.00	29.00	3	1,455	0.21%
2023/12/13	1	28.90	0	0.00	28.85	1	1,434	0.07%
2023/12/12	0	0.00	2	28.98	28.90	-2	1,453	-0.14%
2023/12/08	26	29.17	0	0.00	29.20	26	1,462	1.78%
2023/12/07	1	29.40	0	0.00	29.20	1	1,464	0.07%
2023/12/06	0	0.00	2	29.65	29.65	-2	1,469	-0.14%
2023/12/05	1	29.50	1	29.45	29.40	0	1,478	0.00%
2023/12/04	1	29.65	0	0.00	29.65	1	1,488	0.07%
2023/12/01	0	29.65	0	0.00	29.60	0	1,497	0.00%
2023/11/29	0	0.00	0	29.75	29.85	0	1,477	0.00%
2023/11/28	1	30.05	0	0.00	30.00	1	1,473	0.07%
2023/11/27	1	30.20	1	29.85	30.00	0	1,464	0.00%
2023/11/24	0	0.00	1	30.00	30.00	-1	1,435	-0.07%
2023/11/22	0	0.00	1	29.75	29.90	-1	1,407	-0.07%
2023/11/21	3	29.78	1	29.75	29.70	2	1,403	0.14%
2023/11/14	0	29.00	0	0.00	29.05	0	1,298	0.00%
2023/11/13	1	28.20	0	0.00	28.15	1	1,268	0.08%
2023/11/10	0	0.00	1	28.30	28.15	-1	1,330	-0.08%
2023/11/09	1	28.50	0	0.00	28.50	1	1,336	0.07%
2023/11/07	1	28.55	1	28.55	28.65	0	1,375	0.00%
2023/11/01	0	28.05	0	0.00	28.15	0	1,405	0.00%
2023/10/30	0	0.00	0.8	28.10	28.20	-0.8	1,439	-0.06%
2023/10/26	0	0.00	1	27.95	27.95	-1	1,463	-0.07%
2023/10/23	0	0.00	0.2	28.00	28.00	-0.2	1,471	-0.01%
2023/10/20	0.2	27.75	3	28.10	28.10	-2.8	1,475	-0.19%
2023/10/19	12	27.96	0	0.00	28.00	12	1,469	0.82%
2023/10/18	0.2	28.00	0	0.00	28.55	0.2	1,460	0.01%
2023/10/16	0	0.00	1	28.50	28.70	-1	1,388	-0.07%
2023/10/12	0.1	28.75	0	0.00	28.85	0.1	1,406	0.00%
2023/10/11	0.1	28.75	0	0.00	28.85	0.1	1,405	0.00%
2023/10/06	0	0.00	1	28.50	28.50	-1	1,394	-0.07%
2023/10/05	0	28.20	0	0.00	28.25	0	1,396	0.00%
2023/10/04	0	0.00	15	27.85	27.85	-15	1,397	-1.07%
2023/10/03	0	28.35	0	0.00	28.20	0	1,398	0.00%
2023/10/02	15	28.40	0	0.00	28.35	15	1,409	1.06%
2023/09/27	0	28.30	0	0.00	28.25	0	1,446	0.00%
2023/09/26	1	28.45	0	0.00	28.30	1	1,451	0.07%
2023/09/25	6	29.18	5	28.95	28.55	1	1,441	0.07%
2023/09/22	1	28.00	0	0.00	28.00	1	1,389	0.07%
2023/09/21	1	28.00	0	0.00	28.20	1	1,382	0.07%
2023/09/19	0	28.75	0	0.00	28.55	0	1,276	0.00%
2023/09/15	0	29.10	0	0.00	28.85	0	1,257	0.00%
2023/09/13	2	29.15	0	0.00	29.10	2	1,237	0.16%
2023/09/08	0	28.60	0	0.00	28.55	0	1,223	0.00%
2023/09/06	0	29.20	0	0.00	29.00	0	1,205	0.00%
2023/09/04	0	29.40	0	0.00	29.35	0	1,213	0.00%
2023/09/01	1	29.40	0	0.00	29.50	1	1,234	0.08%
2023/08/31	1	29.05	0	0.00	29.05	1	1,239	0.08%
2023/08/30	1.1	28.86	0	0.00	29.05	1.1	1,305	0.08%
2023/08/28	0	28.80	0	0.00	28.65	0	1,427	0.00%
2023/08/24	0	28.60	0	0.00	28.65	0	1,445	0.00%
2023/08/22	0	28.40	0	0.00	28.35	0	1,472	0.00%
2023/08/21	0	28.40	0	0.00	28.40	0	1,501	0.00%
2023/08/18	0	28.70	0	0.00	28.50	0	1,512	0.00%
2023/08/17	1	28.50	2	28.75	28.80	-1	1,511	-0.07%
2023/08/16	1	28.60	0	0.00	28.60	1	1,508	0.07%
2023/08/14	1	29.20	10	29.15	29.15	-9	1,554	-0.58%
2023/08/09	0	30.35	0	0.00	30.15	0	1,521	0.00%
2023/08/08	2	30.40	0	0.00	30.30	2	1,512	0.13%
2023/08/07	0	0.00	1.9	30.60	30.55	-1.9	1,509	-0.13%
2023/08/02	0.1	31.05	0	0.00	30.75	0.1	1,500	0.01%
2023/07/27	0	31.40	1	31.45	31.45	-1	1,477	-0.07%
2023/07/25	0	0.00	0.4	31.20	31.25	-0.4	1,518	-0.03%
2023/07/21	1	31.45	0	0.00	31.45	1	1,766	0.06%
2023/07/18	0.1	31.46	0	0.00	31.45	0.1	1,882	0.01%
2023/07/17	1	32.00	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	1	31.50	0	0.00	31.45	1	1,997	0.05%
2023/07/12	0	31.35	0	0.00	31.25	0	2,209	0.00%
2023/07/11	0	31.40	0	0.00	31.40	0	2,211	0.00%
2023/07/10	2	31.43	0	0.00	31.25	2	2,212	0.09%
2023/07/07	2	31.23	0	0.00	31.35	2	2,204	0.09%
2023/06/27	0	32.65	0	0.00	32.65	0	2,223	0.00%
2023/06/21	1	33.15	0	0.00	33.00	1	2,235	0.04%
2023/06/20	10	33.10	0	0.00	33.05	10	2,241	0.45%
2023/06/16	1	32.90	0	0.00	32.75	1	2,234	0.04%
2023/06/14	0	32.80	1	32.85	32.90	-1	2,235	-0.04%
2023/06/13	1	32.70	2	32.80	32.85	-1	2,242	-0.04%
2023/06/08	0	33.05	0	0.00	32.95	0	2,240	0.00%
2023/06/07	1	33.35	0	0.00	33.30	1	2,237	0.04%
2023/06/06	0	0.00	50	33.36	33.55	-50	2,223	-2.25%
2023/06/05	5	33.50	0	0.00	33.35	5	2,209	0.23%
2023/06/02	1	33.20	0	0.00	34.10	1	2,151	0.05%
2023/06/01	30	33.15	0	0.00	33.15	30	2,040	1.47%
2023/05/31	2	32.80	0	0.00	32.80	2	2,024	0.10%
2023/05/30	0	0.00	1	33.10	32.80	-1	2,012	-0.05%
2023/05/29	0.1	32.75	0	0.00	32.90	0.1	2,006	0.00%
2023/05/26	19	32.60	0	0.00	32.55	19	2,002	0.95%
2023/05/25	0	0.00	1	33.30	33.25	-1	1,983	-0.05%
2023/05/22	1	32.85	0	0.00	33.00	1	1,925	0.05%
2023/05/19	0	0.00	13	33.33	33.30	-13	1,902	-0.68%
2023/05/18	1	32.70	0	0.00	32.70	1	1,807	0.06%
2023/05/16	0	0.00	4	32.28	32.15	-4	1,771	-0.23%
2023/05/09	1	32.70	0	0.00	32.60	1	1,773	0.06%
2023/05/04	1	32.25	0	0.00	32.25	1	1,786	0.06%
2023/05/02	9	32.50	0	0.00	32.70	9	1,788	0.50%
2023/04/28	0.7	32.40	0	0.00	32.35	0.7	1,806	0.04%
2023/04/27	5	33.90	6	33.03	32.80	-1	1,775	-0.06%
2023/04/26	1.1	31.99	0	0.00	32.40	1.1	1,546	0.07%
2023/04/25	2	31.90	0	0.00	31.70	2	1,515	0.13%
2023/04/24	2	32.70	0	0.00	32.30	2	1,469	0.14%
2023/04/21	1	32.85	0	0.00	32.20	1	1,443	0.07%
2023/04/20	0	0.00	1	33.30	33.30	-1	1,400	-0.07%
2023/04/19	4	33.74	12	33.70	33.75	-8	1,393	-0.57%
2023/04/18	3	33.93	1	33.60	33.80	2	1,361	0.15%
2023/04/17	3	33.37	3.1	33.95	34.60	-0.1	1,277	-0.01%
2023/04/14	2	32.15	0	0.00	32.15	2	1,055	0.19%
2023/04/13	1	32.20	9	32.15	32.15	-8	1,053	-0.76%
2023/04/12	1	32.30	0	0.00	32.30	1	1,055	0.09%
2023/04/10	10.1	32.40	0	0.00	32.20	10.1	1,047	0.96%
2023/04/07	3	32.02	0	0.00	31.85	3	1,028	0.29%
2023/04/06	0	0.00	3.8	31.36	31.40	-3.8	1,030	-0.37%
2023/03/30	2.3	31.23	0	0.00	31.20	2.3	1,082	0.21%
2023/03/28	0	0.00	1	32.30	32.45	-1	1,127	-0.09%
2023/03/23	0	0.00	1	32.35	32.20	-1	1,203	-0.08%
2023/03/22	0	32.00	0	0.00	32.00	0	1,206	0.00%
2023/03/21	0	31.90	10	31.90	31.90	-10	1,217	-0.82%
2023/03/20	2	31.75	0	0.00	31.65	2	1,225	0.16%
2023/03/15	10	31.76	0	0.00	31.60	10	1,238	0.81%
2023/03/14	1	31.60	0	0.00	31.60	1	1,291	0.08%
2023/03/13	1	31.70	0	0.00	31.85	1	1,351	0.07%
2023/03/10	1	32.05	0	0.00	32.00	1	1,352	0.07%
2023/03/07	0.1	32.75	0	0.00	32.90	0.1	1,402	0.01%
2023/03/03	0.9	32.30	0	0.00	32.40	0.9	1,417	0.06%
2023/02/24	0.2	32.40	0	0.00	32.30	0.2	1,457	0.01%
2023/02/22	1	32.15	0	0.00	32.25	1	1,455	0.07%
2023/02/21	0	0.00	1	32.30	32.45	-1	1,453	-0.07%
2023/02/20	0	0.00	6	32.30	32.35	-6	1,460	-0.41%
2023/02/17	0	0.00	1	32.20	32.20	-1	1,472	-0.07%
2023/02/14	0	0.00	2	32.23	32.15	-2	1,511	-0.13%
2023/02/09	0.2	32.83	0	0.00	32.80	0.2	1,527	0.01%
2023/02/07	0.1	32.75	0.3	32.75	32.95	-0.2	1,521	-0.01%
2023/02/06	0	0.00	1.9	32.83	32.75	-1.9	1,517	-0.13%
2023/02/01	0.2	32.45	5	32.60	32.50	-4.9	1,484	-0.33%
2023/01/31	1	32.60	0	0.00	32.45	1	1,483	0.07%
2023/01/09	0	0.00	1	32.15	32.15	-1	1,528	-0.07%
2023/01/05	1	31.50	0	0.00	31.55	1	1,552	0.06%
2022/12/29	0.1	31.30	0	0.00	31.10	0.1	1,639	0.01%
2022/12/22	1	31.85	0	0.00	31.90	1	1,689	0.06%
2022/12/19	0	0.00	2	31.18	31.85	-2	1,651	-0.12%
2022/12/16	2	31.20	0	0.00	31.05	2	1,643	0.12%
2022/12/15	0	0.00	1	31.90	31.70	-1	1,689	-0.06%
2022/12/12	0	0.00	1	31.40	31.75	-1	1,808	-0.06%
2022/12/09	1	31.55	0	0.00	31.55	1	1,808	0.06%
2022/12/08	1	31.25	1	31.60	31.50	0	1,798	0.00%
2022/12/07	1	31.40	1	31.50	31.20	0	1,798	0.00%
2022/12/06	2	31.53	0	0.00	31.40	2	1,809	0.11%
2022/12/05	9	32.47	1	32.20	32.00	8	1,855	0.43%
2022/12/02	0	0.00	1	33.15	33.10	-1	1,797	-0.06%
2022/11/30	0.1	33.15	0	0.00	33.25	0.1	1,782	0.00%
2022/11/29	0.1	32.40	0	0.00	32.90	0.1	1,775	0.01%
2022/11/28	0.1	32.10	0	0.00	32.55	0.1	1,773	0.00%
2022/11/25	1	32.50	0	0.00	32.55	1	1,776	0.06%
2022/11/21	0	0.00	2	31.70	31.90	-2	1,765	-0.11%
2022/11/18	0.1	31.55	0	0.00	31.65	0.1	1,775	0.00%
2022/11/16	0.1	31.50	0	0.00	31.50	0.1	1,805	0.00%
2022/11/15	1	31.45	1	31.50	31.35	0	1,818	0.00%
2022/11/14	1	31.35	1	31.45	31.35	0	1,829	0.00%
2022/11/11	0	0.00	0.8	31.30	31.50	-0.8	1,822	-0.04%
2022/11/07	2	30.55	0	0.00	30.70	2	1,829	0.11%
2022/11/01	0.1	30.05	0	0.00	30.10	0.1	1,902	0.00%
2022/10/21	2	30.05	0	0.00	29.85	2	2,298	0.09%
2022/10/20	0	0.00	2	30.90	31.05	-2	2,302	-0.09%
2022/10/18	0	0.00	3.7	30.35	30.85	-3.7	2,307	-0.16%
2022/10/17	0.1	29.80	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	0.1	30.20	0	0.00	29.85	0.1	2,338	0.00%
2022/10/13	2.1	29.86	0	0.00	29.90	2.1	2,323	0.09%
2022/10/12	0.1	29.95	1	31.20	31.20	-0.9	2,319	-0.04%
2022/09/27	1	31.50	1	31.60	31.40	0	2,310	0.00%
2022/09/26	0	0.00	0	32.25	31.60	0	2,316	0.00%
2022/09/23	1	32.20	10	33.05	32.20	-9	2,336	-0.39%
2022/09/22	10	33.40	0	0.00	33.10	10	2,344	0.43%
2022/09/21	1	33.30	0	0.00	33.20	1	2,345	0.04%
2022/09/16	1	33.45	2	33.45	33.30	-1	2,394	-0.04%
2022/09/15	1	34.30	2	34.10	34.15	-1	2,401	-0.04%
2022/09/14	0	0.00	2	34.55	34.40	-2	2,456	-0.08%
2022/09/13	0	34.45	0	0.00	34.55	0	2,477	0.00%
2022/09/12	0	0.00	2	33.95	34.05	-2	2,433	-0.08%
2022/09/07	1	31.70	5	31.60	31.60	-4	2,367	-0.17%
2022/09/06	0	0.00	0	32.70	32.35	0	2,364	0.00%
2022/09/02	0	0.00	1	33.05	32.90	-1	2,404	-0.04%
2022/09/01	6	33.34	2	33.25	33.25	4	2,405	0.17%
2022/08/31	1	33.95	0	0.00	33.90	1	2,394	0.04%
2022/08/29	0	0.00	1	32.70	32.85	-1	2,325	-0.04%
2022/08/26	3	33.32	0	0.00	33.30	3	2,321	0.13%
2022/08/24	0	0.00	1	32.75	32.75	-1	2,335	-0.04%
2022/08/23	2	33.23	0	0.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	15	32.92	33.15	-15	2,394	-0.63%
2022/08/19	5	32.55	1	32.65	32.80	4	2,393	0.17%
2022/08/18	10	32.65	1	32.75	32.75	9	2,400	0.37%
2022/08/16	0	0.00	1	33.10	32.80	-1	2,437	-0.04%
2022/08/11	1	32.45	0	0.00	32.30	1	2,486	0.04%
2022/08/10	0	0.00	6	32.25	32.20	-6	2,506	-0.24%
2022/08/08	1	31.30	0	0.00	31.55	1	2,539	0.04%
2022/08/05	0	0.00	1	31.50	31.45	-1	2,564	-0.04%
2022/08/04	1	31.10	0	0.00	31.10	1	2,676	0.04%
2022/08/02	1	31.55	1	31.80	31.80	0	2,857	0.00%
2022/07/29	3	32.22	0	0.00	32.10	3	3,101	0.10%
2022/07/27	1	33.10	0	0.00	33.30	1	3,485	0.03%
2022/07/25	0	0.00	2	33.45	33.80	-2	4,016	-0.05%
2022/07/22	5	34.36	4	33.98	34.00	1	4,442	0.02%
2022/07/21	2	33.60	0	0.00	33.65	2	4,689	0.04%
2022/07/20	0	0.00	2	33.80	33.65	-2	5,300	-0.04%
2022/07/19	1	33.70	1	33.40	33.55	0	7,249	0.00%
2022/07/18	0	0.00	1	32.70	33.20	-1	7,719	-0.01%
2022/07/15	0	0.00	4	32.10	32.60	-4	7,741	-0.05%
2022/07/14	0	0.00	1	31.95	32.40	-1	7,785	-0.01%
2022/07/13	1	31.80	0	0.00	31.80	1	7,918	0.01%
2022/07/12	1.1	31.36	7	31.35	31.30	-6	8,170	-0.07%
2022/07/11	1	32.50	1	32.30	32.15	0	8,587	0.00%
2022/07/08	0	0.00	5	32.86	32.70	-5	9,235	-0.05%
2022/07/06	1	32.50	0	0.00	32.50	1	9,367	0.01%
2022/07/05	1	32.95	0	0.00	32.95	1	9,618	0.01%
2022/06/30	0.1	32.80	0	0.00	32.35	0.1	9,846	0.00%
2022/06/28	2	33.63	0	0.00	33.55	2	9,906	0.02%
2022/06/24	1	32.50	4	32.60	32.70	-3	9,862	-0.03%
2022/06/22	1.1	31.98	0	0.00	31.60	1.1	9,861	0.01%
2022/06/21	0	0.00	1	32.50	32.50	-1	9,805	-0.01%
2022/06/20	0	0.00	1	32.70	32.50	-1	9,776	-0.01%
2022/06/17	1.1	33.10	1	33.40	33.10	0.1	9,755	0.00%
2022/06/15	0.1	34.40	0	0.00	34.25	0.1	9,734	0.00%
2022/06/14	3	33.87	1	33.85	34.05	2	9,741	0.02%
2022/06/13	1	34.50	4	34.40	34.35	-3	9,752	-0.03%
2022/06/10	1	35.40	0	0.00	35.30	1	9,750	0.01%
2022/06/08	0	0.00	2	35.60	35.55	-2	9,781	-0.02%
2022/06/07	0	0.00	6	35.42	35.45	-6	9,780	-0.06%
2022/06/06	0	0.00	0.1	35.39	35.40	-0.1	9,782	0.00%
2022/06/02	1.1	35.08	1	35.25	35.30	0.1	9,816	0.00%
2022/06/01	1	35.30	0	0.00	35.20	1	9,860	0.01%
2022/05/31	1	35.35	2	35.55	35.30	-1	9,855	-0.01%
2022/05/30	3	35.55	6	35.30	35.30	-3	9,839	-0.03%
2022/05/27	0	0.00	6	35.02	35.00	-6	9,804	-0.06%
2022/05/26	2	34.78	2	34.88	34.90	0	9,805	0.00%
2022/05/25	0	0.00	6	34.67	34.75	-6	9,818	-0.06%
2022/05/24	0.2	34.65	0	0.00	34.40	0.2	9,869	0.00%
2022/05/23	0	0.00	2	34.85	34.85	-2	9,846	-0.02%
2022/05/20	1	35.05	0	0.00	34.75	1	9,862	0.01%
2022/05/19	1	34.10	1	34.10	34.50	0	9,847	0.00%
2022/05/18	1	34.80	2.1	34.75	34.80	-1.1	9,829	-0.01%
2022/05/17	1	34.40	4	34.50	34.50	-3	9,817	-0.03%
2022/05/16	0.3	34.31	3	34.37	34.20	-2.7	9,829	-0.03%
2022/05/13	0	0.00	22	33.74	33.80	-22	9,815	-0.22%
2022/05/12	12.2	33.54	11	33.56	33.30	1.2	9,833	0.01%
2022/05/11	6	34.85	2	34.80	34.80	4	9,794	0.04%
2022/05/10	8.3	35.09	9	35.14	35.20	-0.8	9,887	-0.01%
2022/05/09	12	36.13	6	36.48	35.85	6	9,916	0.06%
2022/05/06	8	37.20	12	37.24	37.00	-4	9,878	-0.04%
2022/05/05	7.4	37.38	8	37.52	37.15	-0.6	9,778	-0.01%
2022/05/04	38.3	37.72	9	37.39	37.45	29.3	9,699	0.30%
2022/05/03	30	38.76	30	38.68	38.30	0	9,437	0.00%
2022/04/29	3	38.20	4	38.25	38.00	-1	9,039	-0.01%
2022/04/28	24	38.83	29	38.35	37.80	-5	8,910	-0.06%
2022/04/27	24	37.80	24	37.78	37.90	0	8,463	0.00%
2022/04/26	65	38.41	51	38.27	37.45	14	8,162	0.17%
2022/04/25	233	42.09	158	41.96	39.40	75	7,560	0.99%	大買/大賣/
2022/04/22	3	39.22	79	40.45	40.45	-76	5,563	-1.37%
2022/04/21	10	37.05	3	37.20	36.80	7	5,109	0.14%
2022/04/20	4	37.33	0	0.00	37.00	4	5,109	0.08%
2022/04/19	7	37.96	0	0.00	37.10	7	5,200	0.13%
2022/04/18	3	37.80	14	37.96	37.05	-11	5,156	-0.21%
2022/04/15	78	38.50	27	38.19	37.50	51	5,031	1.01%
2022/04/14	18	39.68	115	38.15	39.40	-97	4,863	-1.99%	大賣/
2022/04/13	60	37.13	2	37.25	37.10	58	4,329	1.34%
2022/04/12	24	37.33	3	37.45	37.30	21	4,532	0.46%
2022/04/11	8	37.53	1	37.60	37.55	7	4,599	0.15%
2022/04/08	1	36.80	26	36.86	36.75	-25	4,596	-0.54%
2022/04/07	25	36.45	1	36.15	36.05	24	5,033	0.48%
2022/04/06	3	37.17	1	37.15	37.10	2	5,589	0.04%
2022/04/01	1	36.95	0	0.00	36.55	1	5,463	0.02%
2022/03/30	0	0.00	10	36.75	36.60	-10	5,405	-0.19%
2022/03/29	1	36.60	0	0.00	36.60	1	5,414	0.02%
2022/03/25	3	37.20	0	0.00	36.85	3	5,428	0.06%
2022/03/24	0	0.00	3	36.93	36.95	-3	5,382	-0.06%
2022/03/22	2	36.60	0	0.00	36.75	2	5,353	0.04%
2022/03/18	1	35.90	1	36.25	36.30	0	5,327	0.00%
2022/03/16	0	0.00	5	35.55	35.45	-5	5,289	-0.09%
2022/03/15	0	0.00	2	35.55	35.60	-2	5,281	-0.04%
2022/03/14	4	36.20	61.1	36.01	36.05	-57.1	5,281	-1.08%
2022/03/10	0	0.00	3	36.65	36.75	-3	5,255	-0.06%
2022/03/09	0	0.00	2	35.75	35.70	-2	5,241	-0.04%
2022/03/08	6	35.91	3	35.90	35.60	3	5,241	0.06%
2022/03/07	2	36.10	0	0.00	35.90	2	5,209	0.04%
2022/03/04	7	36.97	5	36.95	36.90	2	5,177	0.04%
2022/03/03	10	37.22	10	37.40	37.30	0	5,200	0.00%
2022/03/01	0	0.00	18	36.68	36.90	-18	5,232	-0.34%
2022/02/25	4	36.29	0	0.00	36.10	4	5,241	0.08%
2022/02/24	6	36.43	12	36.22	36.25	-6	5,260	-0.11%
2022/02/22	10	37.05	2	37.13	36.80	8	5,271	0.15%
2022/02/21	4.1	37.42	6	37.25	37.50	-1.9	5,262	-0.04%
2022/02/18	0	0.00	2	37.15	37.30	-2	5,330	-0.04%
2022/02/17	1	37.45	2	37.35	37.30	-1	5,402	-0.02%
2022/02/16	4	37.10	3.3	37.17	37.20	0.7	5,461	0.01%
2022/02/15	3	36.87	2	36.93	36.80	1	5,516	0.02%
2022/02/11	2	37.10	1	37.25	37.05	1	5,876	0.02%
2022/02/10	64	37.71	5	37.89	37.50	59	6,285	0.94%
2022/02/09	4	36.81	1	36.85	37.10	3	6,297	0.05%
2022/02/08	4.1	36.97	0	0.00	37.05	4.1	6,833	0.06%
2022/02/07	1	37.05	2	37.35	37.35	-1	6,832	-0.01%
2022/01/25	5	36.65	1	36.55	36.40	4	6,837	0.06%
2022/01/24	0.1	36.80	0	0.00	36.85	0.1	6,849	0.00%
2022/01/21	0.1	37.80	1	37.45	37.35	-0.9	6,956	-0.01%
2022/01/20	1	38.00	1	38.05	38.10	0	6,971	0.00%
2022/01/19	1.1	37.92	0	0.00	37.70	1.1	7,020	0.02%
2022/01/18	6	37.95	5	38.55	37.90	1	7,211	0.01%
2022/01/17	1.1	38.25	0	0.00	38.20	1.1	7,184	0.02%
2022/01/14	10	38.05	0	0.00	38.30	10	7,221	0.14%
2022/01/13	1.5	39.06	4	39.20	39.00	-2.5	7,230	-0.04%
2022/01/12	3	39.33	6	39.79	39.70	-3	7,212	-0.04%
2022/01/11	2	39.03	1	38.50	38.80	1	7,209	0.01%
2022/01/10	7.3	39.47	9	39.45	39.35	-1.7	7,340	-0.02%
2022/01/07	6	40.35	5	40.25	39.45	1	7,249	0.01%
2022/01/06	0	0.00	9	40.03	40.15	-9	7,005	-0.13%
2022/01/05	6	40.81	23	40.80	40.30	-17	6,914	-0.25%
2022/01/04	11	40.05	15	40.33	40.55	-4	6,715	-0.06%
2022/01/03	3	40.23	4	41.65	40.30	-1	6,525	-0.02%
2021/12/30	9	40.50	9	40.39	40.50	0	6,279	0.00%
2021/12/29	6	40.28	29	39.06	40.55	-23	5,802	-0.40%
2021/12/24	18	37.25	1.4	37.17	37.15	16.7	5,269	0.32%
2021/12/23	0	0.00	4	37.15	37.05	-4	5,283	-0.08%
2021/12/22	9	36.82	1	36.85	36.85	8	5,318	0.15%
2021/12/21	0	0.00	2	36.70	36.75	-2	5,332	-0.04%
2021/12/20	5	36.34	5	36.25	36.25	0	5,364	0.00%
2021/12/17	0	0.00	2	36.30	36.55	-2	5,422	-0.04%
2021/12/16	4	36.20	0	0.00	36.25	4	5,437	0.07%
2021/12/14	0	0.00	3	36.35	36.20	-3	5,657	-0.05%
2021/12/13	3	36.60	0	0.00	36.75	3	5,851	0.05%
2021/12/10	0	0.00	9	36.75	36.80	-9	6,028	-0.15%
2021/12/08	0	0.00	4	36.73	36.70	-4	6,695	-0.06%
2021/12/07	2	36.35	1	36.40	36.50	1	6,850	0.01%
2021/12/06	1	36.20	0	0.00	36.70	1	6,893	0.01%
2021/12/03	5	36.33	4	36.50	36.45	1	6,912	0.01%
2021/12/02	4	36.25	0	0.00	36.15	4	6,918	0.06%
2021/12/01	4	36.20	0	0.00	36.25	4	6,911	0.06%
2021/11/30	1	36.05	1	36.30	36.05	0	6,912	0.00%
2021/11/29	13	36.24	1	36.10	36.10	12	6,886	0.17%
2021/11/26	4	36.60	6	36.52	36.50	-2	6,861	-0.03%
2021/11/25	4.1	36.90	4	36.85	36.80	0.1	6,827	0.00%
2021/11/24	38	36.91	3	36.93	36.95	35	6,819	0.51%
2021/11/23	2	36.83	2	36.75	36.50	0	6,805	0.00%
2021/11/22	3	36.70	1	36.60	36.70	2	6,782	0.03%
2021/11/18	1	37.20	2	37.28	37.15	-1	6,741	-0.01%
2021/11/17	5	37.12	0	0.00	37.05	5	6,718	0.07%
2021/11/16	4	37.30	7	37.61	37.20	-3	6,654	-0.05%
2021/11/15	1	37.60	3	37.85	37.75	-2	6,598	-0.03%
2021/11/12	2	37.78	25	38.08	37.90	-23	6,544	-0.35%
2021/11/11	1	38.00	4.2	38.35	38.00	-3.2	6,495	-0.05%
2021/11/10	24.2	38.66	6	39.20	38.60	18.2	6,392	0.28%
2021/11/09	15	38.86	12	38.74	39.30	3	6,157	0.05%
2021/11/08	6	38.06	7	37.88	37.65	-1	5,693	-0.02%
2021/11/05	32	38.46	72	38.09	38.25	-40	5,568	-0.72%
2021/11/04	8	37.05	15	37.06	37.10	-7	4,944	-0.14%
2021/11/03	3	36.45	0	0.00	36.55	3	4,885	0.06%
2021/11/02	5	36.70	2	36.25	36.35	3	4,893	0.06%
2021/11/01	6.1	36.71	1	36.65	36.60	5.1	4,862	0.10%
2021/10/29	15	37.19	8	37.19	36.80	7	4,802	0.15%
2021/10/28	11	36.70	2	36.70	36.80	9	4,658	0.19%
2021/10/27	6	36.76	2	36.78	36.80	4	4,625	0.09%
2021/10/26	31	37.64	16	37.90	37.30	15	4,573	0.33%
2021/10/25	0	0.00	3	36.37	36.65	-3	4,349	-0.07%
2021/10/22	4	36.18	2	36.23	36.20	2	4,385	0.05%
2021/10/21	3	36.92	1	36.90	36.60	2	4,386	0.05%
2021/10/20	15	37.60	0	0.00	37.50	15	4,448	0.34%
2021/10/19	29	37.58	7	37.89	37.55	22	4,496	0.49%
2021/10/18	4	37.86	28	37.83	37.55	-24	4,388	-0.55%
2021/10/12	2	35.83	1	35.90	35.65	1	4,307	0.02%
2021/10/08	6	36.30	1	36.40	36.30	5	4,480	0.11%
2021/10/07	1	36.30	0	0.00	36.30	1	4,701	0.02%
2021/10/06	11	35.92	22	36.16	36.05	-11	4,844	-0.23%
2021/10/05	22	35.82	2	35.60	35.95	20	4,993	0.40%
2021/10/04	3	36.27	1	35.50	35.60	2	5,044	0.04%
2021/10/01	13	36.92	8	36.34	36.35	5	5,064	0.10%
2021/09/30	2	37.50	3	37.75	37.65	-1	5,040	-0.02%
2021/09/29	11	37.53	35	37.63	37.40	-24	5,070	-0.47%
2021/09/28	4	38.40	2	38.58	38.40	2	5,081	0.04%
2021/09/27	3	38.88	23	38.75	39.05	-20	5,171	-0.39%
2021/09/24	26	38.40	15	39.03	38.30	11	5,240	0.21%
2021/09/23	10	38.50	12	38.31	38.25	-2	5,235	-0.04%
2021/09/22	15	37.85	6.1	37.91	37.90	8.9	5,259	0.17%
2021/09/17	13	39.12	2	39.05	38.65	11	5,216	0.21%
2021/09/16	13	39.77	26	39.62	39.80	-13	5,160	-0.25%
2021/09/15	41	39.01	23.1	39.42	38.85	18	5,037	0.36%
2021/09/14	47.1	39.56	55	39.55	39.30	-8	4,911	-0.16%
2021/09/13	22	38.64	27	38.61	38.85	-5	4,419	-0.11%
2021/09/10	5	38.26	5	38.04	38.10	0	4,348	0.00%
2021/09/09	4	36.56	0	0.00	36.95	4	4,228	0.09%
2021/09/07	1	36.35	0	0.00	37.00	1	4,275	0.02%
2021/09/03	0	0.00	1	36.90	36.90	-1	4,468	-0.02%
2021/09/02	4	36.65	0	0.00	36.50	4	4,624	0.09%
2021/09/01	0	0.00	3	36.97	37.00	-3	4,986	-0.06%
2021/08/27	0	0.00	1	36.80	36.60	-1	5,547	-0.02%
2021/08/26	4	36.40	0	0.00	36.50	4	5,786	0.07%
2021/08/25	0.1	36.55	0	0.00	36.55	0.1	5,970	0.00%
2021/08/24	0	0.00	2	36.40	36.20	-2	6,093	-0.03%
2021/08/18	10	35.71	0	0.00	36.20	10	6,524	0.15%
2021/08/17	1.5	35.77	0	0.00	35.35	1.5	6,722	0.02%
2021/08/16	0	0.00	5	35.00	35.05	-5	7,058	-0.07%
2021/08/13	0	0.00	0.1	36.10	35.80	-0.1	7,418	0.00%
2021/08/12	1	36.30	0	0.00	36.35	1	7,688	0.01%
2021/08/11	29	36.63	0.1	37.10	36.40	29	8,155	0.35%
2021/08/10	6	37.20	0	0.00	36.75	6	8,130	0.07%
2021/08/09	0	0.00	1	37.55	37.55	-1	8,235	-0.01%
2021/08/06	0.1	38.38	1	38.00	38.00	-0.9	8,329	-0.01%
2021/08/05	4	38.15	0	0.00	38.20	4	8,488	0.05%
2021/08/02	2	38.70	2	38.88	38.95	0	9,145	0.00%
2021/07/29	1	38.65	0	0.00	38.70	1	9,396	0.01%
2021/07/28	1	38.70	0	0.00	38.25	1	9,677	0.01%
2021/07/26	30	40.80	0	0.00	40.50	30	10,278	0.29%
2021/07/23	28	41.21	40	41.38	41.25	-12	10,812	-0.11%
2021/07/21	20	41.15	1	40.20	40.25	19	11,639	0.16%
2021/07/20	0	0.00	2	41.50	41.05	-2	11,724	-0.02%
2021/07/19	0	0.00	3	41.83	41.85	-3	11,757	-0.03%
2021/07/16	0	0.00	5	42.22	42.25	-5	11,989	-0.04%
2021/07/15	9	43.18	0	0.00	42.50	9	12,058	0.07%
2021/07/14	2	42.50	4	42.53	43.00	-2	12,171	-0.02%
2021/07/13	6	41.89	4	41.85	41.45	2	12,287	0.02%
2021/07/12	6	41.86	12	41.81	41.60	-6	12,409	-0.05%
2021/07/09	0	0.00	12	41.49	41.00	-12	12,451	-0.10%
2021/07/08	10	40.75	13	41.06	41.30	-3	12,446	-0.02%
2021/07/07	0	0.00	2	40.85	41.00	-2	12,480	-0.02%
2021/07/06	14	41.17	16.4	41.36	41.40	-2.4	12,561	-0.02%
2021/07/05	1	41.00	21	41.20	41.05	-20	12,640	-0.16%
2021/07/02	22	40.73	16	41.18	40.75	6	12,634	0.05%
2021/07/01	25	40.55	31	40.85	40.45	-6	12,585	-0.05%
2021/06/30	37	40.51	52	40.71	40.50	-15	12,575	-0.12%
2021/06/29	30	40.27	13	40.54	40.05	17	12,571	0.14%
2021/06/28	30	40.38	2	40.55	40.40	28	12,561	0.22%
2021/06/25	10	40.99	3	41.25	40.50	7	12,563	0.06%
2021/06/24	0	0.00	6	40.50	40.70	-6	12,537	-0.05%
2021/06/23	20	39.10	42	39.57	39.65	-22	12,521	-0.18%
2021/06/22	21	38.90	2	39.40	38.90	19	12,490	0.15%
2021/06/21	5	38.85	11	38.82	38.80	-6	12,473	-0.05%
2021/06/18	0	0.00	1	39.90	40.00	-1	12,412	-0.01%
2021/06/17	12	40.07	0	0.00	40.10	12	12,439	0.10%
2021/06/16	0	0.00	1	40.40	39.90	-1	12,472	-0.01%
2021/06/11	3	40.55	16	40.60	40.50	-13	12,351	-0.11%
2021/06/10	3	41.13	6	41.20	41.05	-3	12,266	-0.02%
2021/06/09	0	0.00	12	41.78	41.85	-12	12,136	-0.10%
2021/06/08	4	41.06	0	0.00	41.10	4	11,819	0.03%
2021/06/07	0	0.00	1	41.50	41.70	-1	11,738	-0.01%
2021/06/04	21	41.35	3	41.58	41.10	18	11,522	0.16%
2021/06/03	8	40.80	1	41.10	41.85	7	11,368	0.06%
2021/06/02	7	41.41	0	0.00	40.40	7	11,158	0.06%
2021/06/01	2	41.20	4	41.03	41.30	-2	10,980	-0.02%
2021/05/31	2	40.50	3.1	40.70	40.50	-1.1	10,899	-0.01%
2021/05/28	2	40.20	2	40.08	40.20	0	10,819	0.00%
2021/05/27	1	40.85	1	40.40	40.00	0	10,778	0.00%
2021/05/26	2	40.33	0	0.00	40.55	2	10,851	0.02%
2021/05/25	7	40.69	12.1	39.98	39.95	-5.1	10,734	-0.05%
2021/05/24	27	41.33	30	40.85	40.75	-3	10,541	-0.03%
2021/05/21	7.1	40.42	10	40.18	40.00	-2.9	10,210	-0.03%
2021/05/20	9	38.89	6	38.91	38.95	3	9,842	0.03%
2021/05/19	23	38.82	61	39.75	39.20	-38	9,581	-0.40%
2021/05/17	3	33.10	30	33.45	33.40	-27	9,164	-0.29%
2021/05/14	28	35.91	65	35.26	35.30	-37	9,011	-0.41%
2021/05/13	5	35.84	28	35.21	35.40	-23	8,895	-0.26%
2021/05/12	2	37.48	2	35.40	36.20	0	8,736	0.00%
2021/05/11	27	39.70	1	38.30	38.30	26	8,460	0.31%
2021/05/10	2	41.48	1	41.35	40.90	1	8,190	0.01%
2021/05/07	11	41.00	2.1	40.70	41.10	8.9	8,110	0.11%
2021/05/06	9	41.03	7	40.62	40.50	2	8,015	0.02%
2021/05/05	11	40.45	1	42.15	40.75	10	7,891	0.13%
2021/05/04	7	42.11	7	41.11	39.85	0	7,635	0.00%
2021/05/03	30	43.75	18	43.75	43.00	12	7,359	0.16%
2021/04/29	23	45.67	39.1	45.15	45.80	-16.1	7,030	-0.23%
2021/04/28	87.1	43.45	45	43.21	43.55	42.1	6,406	0.66%
2021/04/27	53	40.95	48	41.31	43.30	5	5,978	0.08%
2021/04/26	0	39.85	6	40.21	40.35	-6	5,595	-0.11%
2021/04/23	3	39.27	10	39.19	39.05	-7	5,497	-0.13%
2021/04/22	13.1	39.96	3	40.78	38.55	10.1	5,533	0.18%
2021/04/21	12	39.79	22	40.08	40.45	-10	5,280	-0.19%
2021/04/20	17	41.35	7	40.85	39.90	10	5,180	0.19%
2021/04/19	39	40.80	10	41.60	40.70	29	4,958	0.58%
2021/04/16	2	39.55	13	38.94	39.70	-11	4,709	-0.23%
2021/04/15	3	38.27	34.4	38.20	38.45	-31.4	4,509	-0.70%
2021/04/14	10	36.60	10	36.85	37.40	0	4,473	0.00%
2021/04/13	20	37.65	29	37.61	37.25	-9	4,579	-0.20%
2021/04/12	46	37.68	30	38.08	37.45	16	4,600	0.35%
2021/04/09	4	37.60	21	37.63	37.60	-17	4,573	-0.37%
2021/04/08	20	36.58	0	0.00	37.00	20	4,469	0.45%
2021/04/06	0	0.00	2	36.65	37.00	-2	4,484	-0.04%
2021/04/01	1	36.10	8	36.00	36.25	-7	4,487	-0.16%
2021/03/31	1	36.00	0	0.00	35.95	1	4,562	0.02%
2021/03/30	3	35.75	11.3	35.94	35.95	-8.3	4,958	-0.17%
2021/03/29	0	0.00	10	35.85	35.85	-10	5,019	-0.20%
2021/03/26	18	36.19	15	36.15	36.20	3	5,178	0.06%
2021/03/25	1	35.70	0	0.00	35.70	1	5,165	0.02%
2021/03/24	0	0.00	1	35.90	35.90	-1	5,159	-0.02%
2021/03/22	6	35.73	1	35.90	35.90	5	5,179	0.10%
2021/03/19	7	35.04	0	0.00	34.85	7	5,170	0.14%
2021/03/18	5	35.30	0	0.00	35.40	5	5,142	0.10%
2021/03/17	0	0.00	21	35.41	35.25	-21	5,161	-0.41%
2021/03/16	4	35.39	0	0.00	35.45	4	5,185	0.08%
2021/03/15	1	35.50	0	0.00	35.65	1	5,187	0.02%
2021/03/11	6	35.80	7	35.84	35.70	-1	5,334	-0.02%
2021/03/10	4	35.00	0	0.00	35.00	4	5,422	0.07%
2021/03/08	1	34.90	13	35.10	34.90	-12	5,558	-0.22%
2021/03/05	2	35.05	0	0.00	34.95	2	5,564	0.04%
2021/03/04	7	35.23	0	0.00	35.50	7	5,604	0.12%
2021/03/03	7	35.64	2	35.90	35.75	5	5,666	0.09%
2021/03/02	2	35.90	0	0.00	35.60	2	5,648	0.04%
2021/02/26	3	36.25	11	36.18	36.00	-8	5,663	-0.14%
2021/02/25	11	35.19	0	0.00	35.20	11	5,563	0.20%
2021/02/19	4	35.20	2	35.25	35.20	2	5,648	0.04%
2021/02/18	0	0.00	1	34.65	34.95	-1	5,675	-0.02%
2021/02/17	2	34.23	0	0.00	34.30	2	5,635	0.04%
2021/02/03	3	33.78	0	0.00	33.60	3	5,717	0.05%
2021/02/01	2	33.18	5	33.88	34.05	-3	5,755	-0.05%
2021/01/28	0	0.00	4	33.93	33.95	-4	5,741	-0.07%
2021/01/27	1	34.25	0	0.00	34.25	1	5,888	0.02%
2021/01/26	12	34.12	0	0.00	34.20	12	5,892	0.20%
2021/01/20	3	33.88	10	33.72	33.60	-7	5,863	-0.12%
2021/01/19	7	34.49	0	0.00	34.50	7	5,788	0.12%
2021/01/18	4	34.50	0	0.00	34.90	4	5,752	0.07%
2021/01/15	61	35.48	0	0.00	35.15	61	5,701	1.07%
2021/01/14	19	36.28	1	36.15	36.25	18	5,586	0.32%
2021/01/13	2	36.73	33	36.38	36.30	-31	5,553	-0.56%
2021/01/12	15	36.85	21	36.77	36.25	-6	5,518	-0.11%
2021/01/11	0	0.00	12	37.44	37.25	-12	5,427	-0.22%
2021/01/08	0	0.00	0.6	38.00	37.90	-0.6	5,352	-0.01%
2021/01/07	31	38.19	12.5	38.00	38.15	18.5	5,277	0.35%
2021/01/06	24	37.73	34	37.50	37.15	-10	5,139	-0.19%
2021/01/05	2	37.38	6	37.44	37.80	-4	4,996	-0.08%
2021/01/04	10	36.20	22	36.93	37.20	-12	4,904	-0.24%
2020/12/31	10	36.65	0	0.00	36.55	10	4,825	0.21%
2020/12/30	1	36.50	2	36.70	37.10	-1	4,785	-0.02%
2020/12/29	2	36.75	6	37.06	36.55	-4	4,728	-0.08%
2020/12/28	0	0.00	0.1	37.20	37.20	-0.1	4,669	0.00%
2020/12/25	17	38.26	1	38.05	37.70	16	4,564	0.35%
2020/12/24	17	38.22	23.2	38.22	38.05	-6.2	4,446	-0.14%
2020/12/23	7	36.36	17	36.86	36.90	-10	4,039	-0.25%
2020/12/22	2	36.68	77	36.72	36.25	-75	4,013	-1.87%
2020/12/21	10	35.41	12	35.78	36.10	-2	3,927	-0.05%
2020/12/18	8	35.62	1	35.80	35.80	7	3,972	0.18%
2020/12/16	22	35.70	22	35.55	35.75	0	4,272	0.00%
2020/12/15	18	35.60	17	36.05	35.35	1	4,342	0.02%
2020/12/14	1	35.75	0	0.00	35.65	1	4,326	0.02%
2020/12/11	8	35.70	0	0.00	35.40	8	4,345	0.18%
2020/12/10	21	35.76	4	36.11	35.85	17	4,496	0.38%
2020/12/09	42	35.60	7	35.56	35.75	35	4,555	0.77%
2020/12/08	0	0.00	0.1	35.75	35.70	-0.1	4,620	0.00%
2020/12/07	3	36.72	1	36.30	36.35	2	4,609	0.04%
2020/12/04	3	35.57	16	35.65	36.10	-13	4,518	-0.29%
2020/12/03	10	35.26	0	0.00	35.20	10	4,442	0.23%
2020/12/01	2	34.30	10	34.60	34.90	-8	4,547	-0.18%
2020/11/30	10	35.23	0	0.00	34.80	10	4,538	0.22%
2020/11/27	18	35.73	11	35.90	35.60	7	4,547	0.15%
2020/11/26	0	0.00	1	35.30	35.50	-1	4,467	-0.02%
2020/11/25	10	35.45	20	35.66	35.20	-10	4,507	-0.22%
2020/11/24	17	35.24	17	35.27	35.10	0	4,546	0.00%
2020/11/23	0	0.00	3	34.97	34.90	-3	4,552	-0.07%
2020/11/20	0	0.00	20	34.58	34.70	-20	4,604	-0.43%
2020/11/19	9	34.42	0.4	34.35	34.60	8.6	4,714	0.18%
2020/11/18	2	35.05	94	34.74	34.30	-92	5,006	-1.84%
2020/11/17	3	34.77	31	34.82	34.85	-28	4,962	-0.56%
2020/11/13	5	34.01	0	0.00	34.10	5	5,212	0.10%
2020/11/12	18	34.29	0	0.00	33.80	18	5,286	0.34%
2020/11/11	17	34.85	5	34.80	34.80	12	5,312	0.23%
2020/11/10	0	0.00	5.2	34.24	34.00	-5.2	5,374	-0.10%
2020/11/09	42	34.35	5	34.45	34.20	37	5,495	0.67%
2020/11/06	0	0.00	5	34.30	34.20	-5	5,615	-0.09%
2020/11/05	0	0.00	1	34.45	34.45	-1	5,810	-0.02%
2020/11/04	14	34.55	30	34.26	34.45	-16	6,054	-0.26%
2020/10/30	3	33.42	0	0.00	33.65	3	8,060	0.04%
2020/10/29	0	0.00	1	32.40	33.50	-1	8,135	-0.01%
2020/10/28	1	33.85	1	33.25	33.00	0	8,225	0.00%
2020/10/27	0	0.00	3	33.50	33.65	-3	8,195	-0.04%
2020/10/26	0	0.00	2	33.65	33.45	-2	8,214	-0.02%
2020/10/23	10	33.45	0	0.00	33.45	10	8,255	0.12%
2020/10/22	6	33.00	2	33.00	33.15	4	8,340	0.05%
2020/10/20	0	0.00	1	32.75	32.90	-1	8,485	-0.01%
2020/10/19	1	32.90	3	32.97	32.90	-2	8,728	-0.02%
2020/10/16	2	32.85	0	0.00	32.60	2	8,930	0.02%
2020/10/14	14	33.24	1	33.40	33.20	13	9,004	0.14%
2020/10/13	1	32.95	0	0.00	33.00	1	9,099	0.01%
2020/10/12	10	33.55	0	0.00	33.35	10	9,108	0.11%
2020/09/28	0	0.00	2	32.83	33.10	-2	10,233	-0.02%
2020/09/25	14	32.34	12	32.05	31.95	2	10,520	0.02%
2020/09/24	15	32.90	1	32.65	32.75	14	10,544	0.13%
2020/09/23	15	34.47	0	0.00	34.00	15	10,559	0.14%
2020/09/22	8	34.63	11	35.03	34.70	-3	10,504	-0.03%
2020/09/21	24	35.84	12	36.31	34.65	12	10,457	0.11%
2020/09/18	0	0.00	5	35.10	35.20	-5	10,212	-0.05%
2020/09/17	18	34.74	33	34.86	34.55	-15	10,150	-0.15%
2020/09/16	12	34.83	5	34.75	34.70	7	10,130	0.07%
2020/09/15	5	35.45	3	35.30	35.10	2	10,227	0.02%
2020/09/14	2	33.65	5	33.97	35.05	-3	10,127	-0.03%
2020/09/11	0	0.00	28	34.04	33.65	-28	10,028	-0.28%
2020/09/10	0	0.00	31	34.65	34.50	-31	9,978	-0.31%
2020/09/09	5	34.30	3	34.77	35.20	2	9,999	0.02%
2020/09/08	3	34.88	11	34.97	34.95	-8	10,175	-0.08%
2020/09/07	11	35.29	1	35.25	34.80	10	10,151	0.10%
2020/09/04	1	34.00	6	33.39	34.25	-5	10,013	-0.05%
2020/09/02	7	34.68	22	35.04	34.60	-15	10,198	-0.15%
2020/09/01	13	34.20	0	0.00	34.20	13	10,228	0.13%
2020/08/31	0	0.00	1	35.00	34.55	-1	10,285	-0.01%
2020/08/28	3	34.63	2	34.80	34.45	1	10,267	0.01%
2020/08/27	14.1	34.72	2	34.20	34.00	12.1	10,318	0.12%
2020/08/26	12	35.09	1	35.50	34.80	11	10,375	0.11%
2020/08/25	6	35.00	3	35.08	35.00	3	10,454	0.03%
2020/08/24	20	35.39	22	35.12	35.30	-2	10,474	-0.02%
2020/08/21	1	33.20	4	33.23	33.35	-3	10,458	-0.03%
2020/08/20	17	33.53	1	31.90	32.20	16	10,576	0.15%
2020/08/19	0	0.00	23	34.92	34.55	-23	10,733	-0.21%
2020/08/18	16	34.61	0	0.00	34.40	16	10,694	0.15%
2020/08/14	13	33.92	13	34.42	34.00	0	10,641	0.00%
2020/08/13	13	34.41	1	34.25	34.00	12	10,562	0.11%
2020/08/12	3	35.30	3	35.60	35.35	0	10,546	0.00%
2020/08/11	15	35.56	40	35.69	35.05	-25	10,608	-0.24%
2020/08/10	8	37.24	16	36.98	36.55	-8	10,481	-0.08%
2020/08/07	10	38.26	13	38.14	38.30	-3	10,292	-0.03%
2020/08/06	121.6	39.77	31	38.81	38.00	90.6	9,931	0.91%	大買/
2020/08/05	79	37.69	61.1	37.54	38.10	17.9	8,984	0.20%
2020/08/04	0	0.00	12.1	34.65	34.65	-12.1	8,244	-0.15%
2020/08/03	40	31.41	165	31.51	31.50	-125	8,240	-1.52%	大賣/鉅額交易
2020/07/30	2	31.15	0	0.00	31.15	2	8,366	0.02%
2020/07/29	1	31.00	0	0.00	31.00	1	8,506	0.01%
2020/07/28	25	30.80	0	0.00	30.05	25	8,444	0.30%
2020/07/27	121	31.47	6	31.25	31.00	115	8,360	1.38%	大買/鉅額交易
2020/07/24	33.1	32.14	87	32.01	31.85	-53.9	8,278	-0.65%
2020/07/23	6.1	32.23	19.5	32.24	32.55	-13.4	8,217	-0.16%
2020/07/22	22	31.42	44	31.75	31.35	-22	8,010	-0.27%
2020/07/21	81	30.23	0	0.00	30.25	81	7,820	1.04%
2020/07/20	5	29.50	0	0.00	29.90	5	7,779	0.06%
2020/07/17	9	29.68	21	29.21	29.15	-12	7,741	-0.16%
2020/07/16	14	30.68	80	30.63	30.80	-66	7,601	-0.87%
2020/07/15	39	31.11	10.1	31.71	30.85	28.9	7,554	0.38%
2020/07/14	8	31.71	12	32.01	31.55	-4	7,468	-0.05%
2020/07/13	31	32.36	26	32.48	32.30	5	7,387	0.07%
2020/07/10	9	32.34	0.7	32.15	32.15	8.3	7,204	0.12%
2020/07/09	2	33.25	3	33.70	33.85	-1	7,004	-0.01%
2020/07/08	7	34.29	4	34.50	34.30	3	6,774	0.04%
2020/07/07	13	34.05	1	34.10	33.65	12	6,565	0.18%
2020/07/06	17	34.51	73	34.19	34.85	-56	6,345	-0.88%
2020/07/03	0	0.00	15	32.71	32.75	-15	6,027	-0.25%
2020/07/02	4	32.05	16	32.13	32.50	-12	5,921	-0.20%
2020/07/01	37	31.36	40	31.43	31.35	-3	5,773	-0.05%
2020/06/30	0	0.00	2	30.80	31.25	-2	5,716	-0.03%
2020/06/29	10	30.80	0	0.00	30.80	10	5,680	0.18%
2020/06/24	9	30.99	0	0.00	31.10	9	5,641	0.16%
2020/06/23	7	31.13	8	31.28	31.30	-1	5,592	-0.02%
2020/06/22	11	31.25	35	31.74	31.65	-24	5,549	-0.43%
2020/06/19	20	31.35	10	31.85	30.70	10	5,389	0.19%
2020/06/18	11	31.21	0	0.00	31.25	11	5,295	0.21%
2020/06/17	0	0.00	12	31.45	31.50	-12	5,268	-0.23%
2020/06/16	28	30.99	2	31.00	30.90	26	5,237	0.50%
2020/06/15	60	31.85	35	32.22	31.40	25	5,175	0.48%
2020/06/12	11	29.80	10	30.20	30.70	1	4,947	0.02%
2020/06/11	28	30.74	14	31.14	30.50	14	4,873	0.29%
2020/06/10	47	30.53	22	31.03	30.30	25	4,793	0.52%
2020/06/09	20	31.85	21	32.38	31.95	-1	4,608	-0.02%
2020/06/08	10	31.65	13	32.13	31.95	-3	4,549	-0.07%
2020/06/05	1	32.50	0	0.00	32.20	1	4,437	0.02%
2020/06/04	10	32.65	0	0.00	32.70	10	4,350	0.23%
2020/06/03	18	33.30	0	0.00	32.95	18	4,300	0.42%
2020/06/02	3	33.35	2	33.60	33.30	1	4,118	0.02%
2020/06/01	2	33.65	3	33.38	33.50	-1	3,946	-0.03%
2020/05/29	10	32.65	12	33.09	32.00	-2	3,768	-0.05%
2020/05/28	1	32.85	3	33.85	33.00	-2	3,624	-0.06%
2020/05/27	8	32.94	4	32.80	32.85	4	3,331	0.12%
2020/05/26	4	32.86	30.4	32.98	33.45	-26.4	3,141	-0.84%
2020/05/25	7	30.89	24	31.13	31.20	-17	2,762	-0.62%
2020/05/22	14	30.33	0	0.00	30.20	14	2,684	0.52%
2020/05/21	10	30.82	2	30.85	30.80	8	2,639	0.30%
2020/05/20	4	30.46	1	30.80	30.70	3	2,565	0.12%
2020/05/19	1	31.20	1	30.95	31.35	0	2,501	0.00%
2020/05/18	174	30.42	34	30.24	30.70	140	2,357	5.94%	大買/鉅額交易
2020/05/15	164	29.74	6	29.53	29.30	158	2,135	7.40%	大買/鉅額交易
2020/05/14	197	28.95	61	29.43	29.20	136	2,043	6.65%	大買/鉅額交易
2020/05/13	368	28.78	0	0.00	28.95	368	1,951	18.85%	大買/鉅額交易
2020/05/12	12	28.43	2	28.45	28.40	10	1,904	0.52%
2020/05/11	45	28.96	1	29.10	29.15	44	1,838	2.39%
2020/05/08	10	28.85	45	29.48	28.70	-35	1,723	-2.03%
2020/05/07	142	28.61	3	28.10	28.50	139	1,630	8.53%	大買/鉅額交易
2020/05/06	10	29.37	2	29.45	28.45	8	1,575	0.51%
2020/05/05	25	27.30	92	28.09	28.90	-67	1,346	-4.98%
2020/04/29	10	27.10	0	0.00	27.15	10	1,173	0.85%
2020/04/28	10	27.71	0	0.00	27.20	10	1,178	0.85%
2020/04/24	1	26.70	1	25.95	26.40	0	1,156	0.00%
2020/04/23	1	25.70	0	0.00	25.75	1	1,160	0.09%
2020/04/21	0	0.00	4	24.75	24.70	-4	1,187	-0.34%
2020/04/20	0	0.00	5	24.80	24.90	-5	1,212	-0.41%
2020/04/16	5	24.52	0	0.00	24.65	5	1,205	0.41%
2020/03/17	0	0.00	2	22.60	22.40	-2	1,110	-0.18%
2020/03/04	0	0.00	9	26.15	26.20	-9	992	-0.91%
2020/02/27	2	27.00	0	0.00	26.95	2	998	0.20%
2020/02/26	4	27.10	0	0.00	27.05	4	997	0.40%
2020/02/14	0	0.00	1	27.00	26.85	-1	931	-0.11%
2020/02/04	2	27.05	4	27.00	26.95	-2	875	-0.23%
2020/02/03	0	0.00	3	26.35	26.55	-3	872	-0.34%
2020/01/30	0	0.00	4	27.00	26.85	-4	834	-0.48%
2020/01/16	2	27.90	0	0.00	28.40	2	740	0.27%
2020/01/15	20	27.48	0	0.00	27.45	20	702	2.85%
2020/01/14	2	27.45	5	27.05	27.45	-3	682	-0.44%
2020/01/13	2	26.95	0	0.00	26.95	2	657	0.30%
2019/12/24	5	26.30	0	0.00	26.35	5	662	0.75%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/17	0	0.00	1.1	26.20	26.20	-1.1	641	-0.17%
2019/12/05	2	26.20	0	0.00	26.20	2	636	0.31%
2019/12/02	2	26.10	2	26.10	26.10	0	648	0.00%
2019/11/25	1	26.60	0	0.00	26.55	1	623	0.16%
2019/11/22	1	26.25	0	0.00	26.25	1	613	0.16%
2019/11/21	0	0.00	2	26.05	26.05	-2	606	-0.33%
2019/11/04	10	25.80	0	0.00	25.90	10	608	1.64%
2019/10/25	1	25.60	0	0.00	25.65	1	595	0.17%
2019/10/22	1	25.60	0	0.00	25.80	1	602	0.17%
2019/10/21	2	25.98	0	0.00	26.00	2	601	0.33%
2019/10/16	0	0.00	3	24.92	25.00	-3	581	-0.52%
2019/10/08	0	0.00	1	25.65	25.55	-1	590	-0.17%
2019/09/26	10	25.50	0	0.00	25.50	10	611	1.64%
2019/09/23	10	25.60	0	0.00	25.60	10	624	1.60%
2019/09/20	1	25.70	2	25.38	25.70	-1	626	-0.16%
2019/09/18	0	0.00	2	25.05	25.25	-2	625	-0.32%
2019/09/17	0	0.00	30	25.03	25.10	-30	626	-4.79%
2019/09/16	30	25.33	0	0.00	25.20	30	644	4.66%
2019/09/09	0	0.00	0.1	25.10	25.10	-0.1	651	-0.01%
2019/09/04	2	25.00	0	0.00	25.15	2	642	0.31%
2019/08/23	2	25.20	0	0.00	25.45	2	644	0.31%
2019/07/15	0	0.00	1	26.65	26.65	-1	701	-0.14%
2019/06/28	0	0.00	26	27.05	27.05	-26	682	-3.81%
2019/06/24	19	26.85	0	0.00	26.95	19	691	2.75%
2019/06/19	7	26.82	0	0.00	26.95	7	662	1.06%
2019/05/31	0	0.00	2	26.50	26.60	-2	651	-0.31%
2019/05/23	0	0.00	1	26.00	26.00	-1	593	-0.17%
2019/05/20	0	0.00	0.1	25.70	25.75	-0.1	604	-0.02%
2019/05/13	0	0.00	1	25.30	25.35	-1	593	-0.17%
2019/05/07	1	26.30	0	0.00	26.20	1	571	0.18%
2019/04/08	0	0.00	0.1	24.85	24.95	-0.1	463	-0.02%
2019/03/20	10	25.00	0	0.00	25.10	10	426	2.35%
2019/03/15	5	25.10	0	0.00	24.80	5	422	1.18%
2019/03/06	0	0.00	4	25.58	25.60	-4	418	-0.96%
2019/03/04	4	25.63	0	0.00	25.70	4	418	0.96%
2019/02/25	4	25.45	1	25.40	25.60	3	412	0.73%
2019/02/19	1	24.90	0	0.00	24.95	1	403	0.25%
2019/01/24	0	0.00	4	25.10	25.10	-4	419	-0.95%
2019/01/21	32	24.80	0	0.00	24.85	32	421	7.59%
2019/01/10	2	24.30	0	0.00	24.10	2	511	0.39%
2018/12/13	0	0.00	10	23.75	23.80	-10	591	-1.69%
2018/12/12	0	0.00	7	23.70	23.70	-7	592	-1.18%
2018/12/11	0	0.00	3	23.70	23.70	-3	591	-0.51%
2018/11/30	10	23.90	0	0.00	24.00	10	591	1.69%
2018/11/29	10	23.90	0	0.00	23.90	10	594	1.68%
2018/11/26	0	0.00	0.1	23.65	23.65	-0.1	606	-0.02%
2018/11/20	2	24.20	0	0.00	23.75	2	615	0.32%
2018/11/02	2	23.40	0	0.00	23.40	2	599	0.33%
2018/10/18	0	0.00	3	24.70	24.55	-3	634	-0.47%
2018/10/15	1	25.15	0	0.00	24.90	1	690	0.14%
2018/09/27	1	26.65	0	0.00	26.65	1	832	0.12%
2018/09/05	10	27.00	0	0.00	26.95	10	950	1.05%
2018/09/03	0	0.00	1.1	27.01	27.00	-1.1	965	-0.12%
2018/08/31	1.1	27.01	0	0.00	26.90	1.1	963	0.11%
2018/08/29	0	0.00	2	27.25	27.30	-2	969	-0.21%
2018/08/27	0	0.00	1	27.00	27.05	-1	957	-0.10%
2018/07/26	0	0.00	2	26.63	26.65	-2	1,037	-0.19%
2018/07/25	2.2	28.20	0.1	28.20	28.15	2.1	1,024	0.21%
2018/07/18	0.1	27.65	0	0.00	27.65	0.1	939	0.01%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/12	0	0.00	50	26.95	27.00	-50	870	-5.74%
2018/07/06	2	27.00	0	0.00	26.95	2	826	0.24%
2018/07/03	0	0.00	1	27.35	27.30	-1	807	-0.12%
2018/06/29	50	27.89	0	0.00	27.85	50	796	6.28%
2018/05/29	2	28.10	0	0.00	28.10	2	616	0.32%
2018/05/28	0	0.00	5	28.05	28.00	-5	619	-0.81%
2018/05/24	3	28.40	0	0.00	28.40	3	612	0.49%
2018/05/10	5	27.60	0	0.00	27.65	5	568	0.88%
2018/05/03	2	27.55	0	0.00	27.45	2	542	0.37%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/19	11	28.90	11	28.80	28.70	0	495	0.00%
2018/03/12	0	0.00	0.5	30.25	30.20	-0.5	427	-0.11%
2018/01/22	1	31.50	0	0.00	31.40	1	426	0.23%
2018/01/12	0	0.00	1	31.05	31.15	-1	401	-0.25%