長興 (1717)-元大-善化券商分點個股進出

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
30.55
漲跌
--
漲幅
0.00%
成交量
1,086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－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/24	5.2	31.45	0	0.00	31.25	5.2	3,556	0.14%
2024/04/22	1.1	31.00	0	0.00	31.00	1.1	3,580	0.03%
2024/04/19	1.1	30.60	0.1	30.35	30.50	0.9	3,566	0.03%
2024/04/18	0	31.20	2	31.10	31.15	-2	3,512	-0.06%
2024/04/17	6.1	31.28	6	31.29	31.30	0.1	3,506	0.00%
2024/04/15	2	32.15	1	32.40	32.25	1	3,465	0.03%
2024/04/12	0.1	32.05	0	0.00	32.10	0.1	3,434	0.00%
2024/04/11	0	0.00	3	32.45	32.20	-3	3,412	-0.09%
2024/04/10	5.1	32.97	0	33.00	32.75	5	3,393	0.15%
2024/04/09	3	32.60	1	32.40	32.60	2	3,263	0.06%
2024/04/08	0.2	31.96	0	0.00	31.90	0.2	3,232	0.01%
2024/04/03	2	32.08	2	32.20	32.10	0	3,220	0.00%
2024/04/02	7	32.98	6	32.86	32.70	1	3,199	0.03%
2024/04/01	4	31.75	0	0.00	31.85	4	2,977	0.13%
2024/03/28	2.1	31.74	0	0.00	31.30	2.1	2,968	0.07%
2024/03/27	0	0.00	3	31.45	31.60	-3	2,973	-0.10%
2024/03/26	0	0.00	0.1	31.10	31.00	-0.1	2,951	0.00%
2024/03/25	22	31.82	18	31.70	31.75	4	2,936	0.14%
2024/03/22	0	0.00	4	30.90	31.05	-4	2,830	-0.14%
2024/03/21	0.1	31.05	0	0.00	31.20	0.1	2,833	0.00%
2024/03/20	0	0.00	8	30.75	30.75	-8	2,859	-0.28%
2024/03/19	0.2	31.00	0.3	31.05	31.00	-0.2	2,855	-0.01%
2024/03/18	2	31.00	2	30.90	31.00	0	2,849	0.00%
2024/03/14	1	31.15	0	0.00	31.10	1	2,814	0.04%
2024/03/13	2	31.50	0	0.00	31.30	2	2,804	0.07%
2024/03/12	3	31.85	0	0.00	31.75	3	2,776	0.11%
2024/03/11	0	0.00	2	31.80	31.80	-2	2,767	-0.07%
2024/03/08	6	32.98	4.2	32.60	32.60	1.8	2,725	0.07%
2024/03/07	7	33.26	9	32.96	33.05	-2	2,615	-0.08%
2024/03/06	0	0.00	4	32.44	32.50	-4	2,320	-0.17%
2024/03/05	1	31.90	9	31.94	31.90	-8	2,274	-0.35%
2024/03/04	3	31.97	0	31.95	31.95	3	2,271	0.13%
2024/03/01	0	0.00	1	31.95	31.95	-1	2,245	-0.04%
2024/02/29	0	0.00	6.1	31.92	32.15	-6.1	2,247	-0.27%
2024/02/27	4.2	31.99	6	31.89	32.00	-1.8	2,208	-0.08%
2024/02/26	39.3	33.11	15	33.28	32.55	24.3	2,096	1.16%
2024/02/23	48	31.87	45.2	31.79	31.75	2.8	1,742	0.16%
2024/02/22	1	30.30	1	30.40	30.30	0	1,500	0.00%
2024/02/21	11.7	31.19	13.1	30.83	30.60	-1.4	1,477	-0.09%
2024/02/20	4	30.19	0.5	30.05	30.10	3.5	1,288	0.27%
2024/02/19	0.1	29.60	27	29.81	29.80	-26.9	1,234	-2.18%
2024/02/16	0.6	29.25	0	0.00	29.40	0.6	1,246	0.05%
2024/02/15	0.1	28.67	26	28.71	28.95	-26	1,277	-2.03%
2024/02/05	25	28.62	0	0.00	28.60	25	1,259	1.98%
2024/02/02	1	28.80	0	0.00	28.80	1	1,253	0.08%
2024/02/01	2.1	28.70	0	0.00	28.70	2.1	1,251	0.16%
2024/01/30	1	28.60	0	0.00	28.60	1	1,259	0.08%
2024/01/29	0	0.00	1	28.60	28.75	-1	1,267	-0.08%
2024/01/23	2	28.05	0	0.00	28.10	2	1,268	0.16%
2024/01/19	5	27.85	0	0.00	27.85	5	1,271	0.39%
2024/01/18	0	0.00	20	27.80	27.95	-20	1,276	-1.57%
2024/01/17	20.1	27.60	0	0.00	27.50	20.1	1,269	1.58%
2024/01/16	2	28.00	0	0.00	27.95	2	1,233	0.16%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/11	1	28.30	0	0.00	28.30	1	1,240	0.08%
2023/12/29	7	29.20	0	0.00	29.10	7	1,330	0.53%
2023/12/27	8	29.00	0	0.00	28.95	8	1,331	0.60%
2023/12/25	9	28.55	6	28.60	28.50	3	1,313	0.23%
2023/12/22	1.3	28.73	0	0.00	28.50	1.3	1,311	0.10%
2023/12/20	0.1	28.90	0	0.00	29.00	0.1	1,372	0.01%
2023/12/19	3	28.72	0	0.00	28.85	3	1,375	0.22%
2023/12/18	3	29.03	1	29.25	29.00	2	1,436	0.14%
2023/12/15	1	29.20	1	29.25	29.00	0	1,455	0.00%
2023/12/13	3.5	28.91	0	0.00	28.85	3.5	1,434	0.24%
2023/12/12	1	28.90	0	0.00	28.90	1	1,453	0.07%
2023/12/11	3	28.93	0	0.00	28.95	3	1,458	0.21%
2023/12/08	0	0.00	3	29.20	29.20	-3	1,462	-0.21%
2023/12/07	0	0.00	1	29.35	29.20	-1	1,464	-0.07%
2023/11/30	0	0.00	18	29.67	29.60	-18	1,496	-1.20%
2023/11/29	5	29.85	6	29.80	29.85	-1	1,477	-0.07%
2023/11/28	0	0.00	9	30.07	30.00	-9	1,473	-0.61%
2023/11/27	15	30.20	4	30.90	30.00	11	1,464	0.75%
2023/11/24	0	0.00	6	29.98	30.00	-6	1,435	-0.42%
2023/11/21	0	0.00	1	29.85	29.70	-1	1,403	-0.07%
2023/11/17	5	29.55	1	29.60	29.60	4	1,373	0.29%
2023/11/16	0	0.00	1	29.75	29.75	-1	1,360	-0.07%
2023/11/15	11	29.40	12	29.47	29.45	-1	1,335	-0.07%
2023/11/14	1	29.00	3	28.85	29.05	-2	1,298	-0.15%
2023/11/13	0	0.00	5.5	28.14	28.15	-5.5	1,268	-0.43%
2023/11/10	0	0.00	3	28.15	28.15	-3	1,330	-0.23%
2023/11/09	1	28.40	2	28.40	28.50	-1	1,336	-0.07%
2023/11/08	0	0.00	1.8	28.71	28.65	-1.8	1,368	-0.13%
2023/11/07	2.3	28.52	0	0.00	28.65	2.3	1,375	0.16%
2023/11/03	0	0.00	1	28.30	28.30	-1	1,381	-0.07%
2023/11/02	0	28.30	2	28.30	28.20	-2	1,390	-0.14%
2023/11/01	1	28.10	0.1	28.10	28.15	0.9	1,405	0.07%
2023/10/31	14	27.94	15	28.00	27.80	-1	1,417	-0.07%
2023/10/30	1	28.30	3	28.25	28.20	-2	1,439	-0.14%
2023/10/23	0	0.00	73	27.95	28.00	-73	1,471	-4.96%
2023/10/19	2	27.98	0	0.00	28.00	2	1,469	0.14%
2023/10/18	1	27.75	0	0.00	28.55	1	1,460	0.07%
2023/10/17	10	28.61	0	0.00	28.50	10	1,385	0.72%
2023/10/13	65	28.66	0	0.00	28.60	65	1,398	4.65%
2023/10/05	0	0.00	117	28.01	28.25	-117	1,396	-8.38%	大賣/鉅額交易
2023/10/04	37	27.82	0	0.00	27.85	37	1,397	2.65%
2023/10/03	1	28.30	0	0.00	28.20	1	1,398	0.07%
2023/09/27	24	28.26	2	28.25	28.25	22	1,446	1.52%
2023/09/26	69	28.39	2	28.35	28.30	67	1,451	4.62%
2023/09/25	11	29.17	6	29.48	28.55	5	1,441	0.35%
2023/09/22	2	27.95	0	0.00	28.00	2	1,389	0.14%
2023/09/21	5.1	27.98	10	28.45	28.20	-4.9	1,382	-0.36%
2023/09/20	32.1	28.54	0	0.00	28.55	32.1	1,310	2.45%
2023/09/19	1	28.75	0	0.00	28.55	1	1,276	0.08%
2023/09/15	1	28.90	0	0.00	28.85	1	1,257	0.08%
2023/09/14	0	0.00	1	29.15	29.35	-1	1,242	-0.08%
2023/09/13	1	29.30	0	0.00	29.10	1	1,237	0.08%
2023/09/11	0	0.00	5	28.55	28.50	-5	1,239	-0.40%
2023/09/07	2	28.45	0	0.00	28.70	2	1,218	0.16%
2023/09/04	0.1	29.40	0	0.00	29.35	0.1	1,213	0.01%
2023/08/30	2.1	28.95	0	0.00	29.05	2.1	1,305	0.16%
2023/08/28	1	28.65	0	0.00	28.65	1	1,427	0.07%
2023/08/25	2	28.65	0	0.00	28.60	2	1,438	0.14%
2023/08/22	0	0.00	20	28.35	28.35	-20	1,472	-1.36%
2023/08/21	16	28.44	0	0.00	28.40	16	1,501	1.07%
2023/08/17	2.1	28.69	0	0.00	28.80	2.1	1,511	0.14%
2023/08/16	6.1	28.63	0	0.00	28.60	6.1	1,508	0.40%
2023/08/14	5.1	29.19	10	29.30	29.15	-4.9	1,554	-0.32%
2023/08/11	2	30.00	0	0.00	29.95	2	1,544	0.13%
2023/08/10	2.1	30.03	0	0.00	30.00	2.1	1,539	0.13%
2023/08/09	1	30.05	0	0.00	30.15	1	1,521	0.07%
2023/08/08	0	0.00	1	30.70	30.30	-1	1,512	-0.07%
2023/08/07	3	30.53	0	0.00	30.55	3	1,509	0.20%
2023/08/04	0.2	30.76	0	0.00	30.60	0.2	1,502	0.01%
2023/08/01	2.1	31.05	2	30.95	31.05	0.1	1,486	0.00%
2023/07/31	10	31.15	0	0.00	31.05	10	1,483	0.67%
2023/07/28	2.1	31.37	0	0.00	31.40	2.1	1,469	0.14%
2023/07/24	0	0.00	2	31.15	31.25	-2	1,744	-0.11%
2023/07/20	0	0.00	81	31.26	31.55	-81	1,816	-4.46%
2023/07/19	81	31.35	0	0.00	31.25	81	1,839	4.40%
2023/07/18	0.1	31.50	0	0.00	31.45	0.1	1,882	0.01%
2023/07/14	3	31.47	0	0.00	31.45	3	1,918	0.16%
2023/07/13	0	0.00	4.3	31.48	31.45	-4.3	1,997	-0.22%
2023/07/12	0	0.00	0.5	31.25	31.25	-0.5	2,209	-0.02%
2023/07/11	0	0.00	0.7	31.40	31.40	-0.7	2,211	-0.03%
2023/07/10	2	31.35	0	0.00	31.25	2	2,212	0.09%
2023/07/07	1.1	31.16	0	0.00	31.35	1.1	2,204	0.05%
2023/07/06	4	31.64	0	0.00	31.55	4	2,206	0.18%
2023/07/04	6.3	32.16	2.2	32.10	32.10	4.1	2,210	0.18%
2023/07/03	3	32.32	0	0.00	32.30	3	2,202	0.14%
2023/06/29	0	0.00	1	32.50	32.40	-1	2,200	-0.05%
2023/06/27	2	32.73	0	0.00	32.65	2	2,223	0.09%
2023/06/26	1	32.65	0	0.00	32.60	1	2,237	0.04%
2023/06/21	3	32.95	0	0.00	33.00	3	2,235	0.13%
2023/06/20	3	33.00	0	0.00	33.05	3	2,241	0.13%
2023/06/19	0	0.00	1	32.70	32.90	-1	2,235	-0.04%
2023/06/16	0	0.00	0.2	32.80	32.75	-0.2	2,234	-0.01%
2023/06/15	11	32.80	0	0.00	32.75	11	2,230	0.49%
2023/06/14	1	32.85	0	0.00	32.90	1	2,235	0.04%
2023/06/09	1	33.05	0	0.00	33.00	1	2,236	0.04%
2023/06/08	1	33.05	110	33.00	32.95	-109	2,240	-4.86%	大賣/鉅額交易
2023/06/07	13	33.35	0	0.00	33.30	13	2,237	0.58%
2023/06/06	43	33.34	2	33.43	33.55	41.1	2,223	1.85%
2023/06/05	64.1	33.36	0	0.00	33.35	64.1	2,209	2.90%
2023/06/02	0	0.00	52	33.35	34.10	-52	2,151	-2.42%
2023/05/31	50	32.85	0	0.00	32.80	50	2,024	2.47%
2023/05/26	1	32.85	1	32.95	32.55	0	2,002	0.00%
2023/05/25	1	33.35	0	0.00	33.25	1	1,983	0.05%
2023/05/23	0	0.00	50	33.00	33.15	-50	1,935	-2.58%
2023/05/22	27	32.91	0	0.00	33.00	27	1,925	1.40%
2023/05/19	25	33.28	5	33.38	33.30	20	1,902	1.05%
2023/05/18	1	32.70	0	0.00	32.70	1	1,807	0.06%
2023/05/16	0	0.00	2	32.20	32.15	-2	1,771	-0.11%
2023/05/10	1	32.40	0	0.00	32.40	1	1,772	0.06%
2023/05/09	0	0.00	1	32.80	32.60	-1	1,773	-0.06%
2023/05/08	4	32.59	0	0.00	32.65	4	1,768	0.23%
2023/05/05	0.3	32.30	2.9	32.12	32.20	-2.7	1,763	-0.15%
2023/05/04	0	0.00	2	32.25	32.25	-2	1,786	-0.11%
2023/05/03	0	0.00	1	32.25	32.25	-1	1,785	-0.06%
2023/05/02	2	32.73	0	0.00	32.70	2	1,788	0.11%
2023/04/28	2.1	32.31	0	0.00	32.35	2.1	1,806	0.12%
2023/04/27	17	33.75	13	33.23	32.80	4	1,775	0.23%
2023/04/25	5	31.93	5	31.70	31.70	0	1,515	0.00%
2023/04/24	5	32.30	0	0.00	32.30	5	1,469	0.34%
2023/04/21	4.1	32.69	10	32.42	32.20	-5.9	1,443	-0.41%
2023/04/20	3	33.35	1	34.00	33.30	2	1,400	0.14%
2023/04/19	0	0.00	8	33.84	33.75	-8	1,393	-0.57%
2023/04/18	27.1	33.80	4	34.15	33.80	23.1	1,361	1.69%
2023/04/17	9.1	33.69	50	34.19	34.60	-40.9	1,277	-3.20%
2023/04/13	0	0.00	1	32.15	32.15	-1	1,053	-0.09%
2023/04/12	6.1	32.30	0	0.00	32.30	6.1	1,055	0.57%
2023/04/10	0.2	32.20	0	0.00	32.20	0.2	1,047	0.02%
2023/04/06	2	31.25	0	0.00	31.40	2	1,030	0.19%
2023/03/31	7	31.57	0	0.00	31.35	7	1,036	0.68%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/28	1	32.35	5	32.41	32.45	-4	1,127	-0.35%
2023/03/24	2	32.20	0	0.00	32.15	2	1,192	0.17%
2023/03/22	1.1	31.94	0	0.00	32.00	1.1	1,206	0.09%
2023/03/15	1	31.70	0	0.00	31.60	1	1,238	0.08%
2023/03/14	1.3	31.71	0	0.00	31.60	1.3	1,291	0.10%
2023/03/13	1.8	31.79	0	0.00	31.85	1.8	1,351	0.13%
2023/03/10	3	32.08	0	0.00	32.00	3	1,352	0.22%
2023/03/09	1.1	32.59	0	0.00	32.50	1.1	1,377	0.08%
2023/03/08	2.1	32.57	1	32.65	32.55	1.1	1,394	0.08%
2023/03/07	4	32.65	0	0.00	32.90	4	1,402	0.29%
2023/03/02	0	0.00	2	32.10	32.15	-2	1,448	-0.14%
2023/03/01	1	32.05	1	32.10	32.05	0	1,455	0.00%
2023/02/23	1.1	32.49	1	32.55	32.40	0.1	1,457	0.00%
2023/02/22	4	32.16	0	0.00	32.25	4	1,455	0.27%
2023/02/21	4	32.45	0	0.00	32.45	4	1,453	0.28%
2023/02/20	1	32.30	0	0.00	32.35	1	1,460	0.07%
2023/02/17	1.1	32.11	0	0.00	32.20	1.1	1,472	0.07%
2023/02/15	1	31.95	0	0.00	31.90	1	1,513	0.07%
2023/02/13	0	0.00	2	32.15	32.10	-2	1,529	-0.13%
2023/02/09	0.3	32.85	0	0.00	32.80	0.3	1,527	0.02%
2023/02/06	0.1	32.90	0	0.00	32.75	0.1	1,517	0.00%
2023/02/03	0.1	32.95	0	0.00	33.05	0.1	1,511	0.00%
2023/02/02	0.2	32.70	1	32.75	32.95	-0.7	1,501	-0.05%
2023/01/06	0	0.00	3	31.65	31.60	-3	1,532	-0.20%
2022/12/29	3	31.15	0	0.00	31.10	3	1,639	0.18%
2022/12/22	0	0.00	2	32.05	31.90	-2	1,689	-0.12%
2022/12/21	0.1	31.30	0	0.00	31.30	0.1	1,660	0.00%
2022/12/19	4	31.33	0	0.00	31.85	4	1,651	0.24%
2022/12/16	1.1	31.08	0	0.00	31.05	1.1	1,643	0.07%
2022/12/14	0	0.00	1	31.60	31.65	-1	1,808	-0.06%
2022/12/13	1	31.85	2	31.60	31.55	-1	1,801	-0.06%
2022/12/12	4	31.58	0	0.00	31.75	4	1,808	0.22%
2022/12/07	2	31.45	0	0.00	31.20	2	1,798	0.11%
2022/12/05	1.2	32.26	0	0.00	32.00	1.2	1,855	0.06%
2022/11/24	1	32.80	0	0.00	32.65	1	1,779	0.06%
2022/11/23	1	31.90	0	0.00	32.05	1	1,760	0.06%
2022/11/21	0.2	31.95	0	0.00	31.90	0.2	1,765	0.01%
2022/11/17	1	31.65	0	0.00	31.65	1	1,787	0.06%
2022/11/15	0.2	31.48	0	0.00	31.35	0.2	1,818	0.01%
2022/11/14	1	31.50	0	0.00	31.35	1	1,829	0.05%
2022/11/11	0	0.00	10.5	31.49	31.50	-10.5	1,822	-0.58%
2022/11/09	0	0.00	3	30.85	30.90	-3	1,812	-0.17%
2022/11/07	0	0.00	0.9	30.50	30.70	-0.9	1,829	-0.05%
2022/11/02	0.1	30.20	0	0.00	30.25	0.1	1,884	0.01%
2022/10/31	1.1	29.90	0	0.00	29.90	1.1	1,950	0.05%
2022/10/28	3.1	29.93	1	30.50	29.90	2.1	1,994	0.10%
2022/10/27	0	0.00	3	30.80	30.85	-3	2,030	-0.15%
2022/10/21	2.1	30.10	0	0.00	29.85	2.1	2,298	0.09%
2022/10/20	2	29.90	0	0.00	31.05	2	2,302	0.09%
2022/10/19	0	0.00	3	30.79	30.55	-3	2,281	-0.13%
2022/10/14	0.7	30.21	0	0.00	29.85	0.7	2,338	0.03%
2022/10/13	1.1	30.95	0	0.00	29.90	1.1	2,323	0.05%
2022/10/12	0.2	29.90	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	2.2	30.32	0	0.00	30.00	2.2	2,321	0.09%
2022/09/28	0	0.00	2	30.60	30.30	-2	2,302	-0.09%
2022/09/27	2.1	31.50	0	0.00	31.40	2.1	2,310	0.09%
2022/09/21	0	0.00	3	33.47	33.20	-3	2,345	-0.13%
2022/09/20	1	33.50	3	33.63	33.85	-2	2,358	-0.08%
2022/09/19	0	0.00	2	33.20	33.25	-2	2,378	-0.08%
2022/09/14	1	34.05	100	34.25	34.40	-99	2,456	-4.03%
2022/09/13	7	34.37	7	34.44	34.55	0	2,477	0.00%
2022/09/12	0	0.00	20	33.38	34.05	-20	2,433	-0.82%
2022/09/07	5	31.70	1	31.55	31.60	4	2,367	0.17%
2022/09/06	1	32.20	1	32.80	32.35	0	2,364	0.00%
2022/09/05	0	0.00	1	32.80	32.75	-1	2,378	-0.04%
2022/09/02	0	0.00	2	32.85	32.90	-2	2,404	-0.08%
2022/09/01	1	33.30	0	0.00	33.25	1	2,405	0.04%
2022/08/31	3	33.65	6	33.88	33.90	-3	2,394	-0.13%
2022/08/25	0	0.00	0.6	33.10	33.10	-0.6	2,330	-0.02%
2022/08/24	0	0.00	2	32.70	32.75	-2	2,335	-0.09%
2022/08/23	5	33.00	0	0.00	32.95	5	2,360	0.21%
2022/08/22	0	0.00	2	33.10	33.15	-2	2,394	-0.08%
2022/08/19	0	0.00	1	32.60	32.80	-1	2,393	-0.04%
2022/08/18	0	0.00	2	32.70	32.75	-2	2,400	-0.08%
2022/08/16	1	32.85	3	33.05	32.80	-2	2,437	-0.08%
2022/08/15	0	0.00	1	32.80	32.85	-1	2,450	-0.04%
2022/08/12	10	32.70	1	32.80	32.80	9	2,472	0.36%
2022/08/11	0	0.00	2	32.38	32.30	-2	2,486	-0.08%
2022/08/10	1	32.00	0	0.00	32.20	1	2,506	0.04%
2022/08/09	3	31.70	30	31.45	31.80	-27	2,505	-1.08%
2022/08/08	0.2	31.33	0	0.00	31.55	0.2	2,539	0.01%
2022/08/04	30.3	30.75	14	30.89	31.10	16.3	2,676	0.61%
2022/08/03	1	31.50	0	0.00	31.55	1	2,734	0.04%
2022/08/02	4	31.76	0	0.00	31.80	4	2,857	0.14%
2022/07/29	0	0.00	8	32.15	32.10	-8	3,101	-0.26%
2022/07/28	3	32.12	0	0.00	32.30	3	3,184	0.09%
2022/07/27	5	33.43	0.6	33.33	33.30	4.4	3,485	0.13%
2022/07/26	4	33.31	2.2	33.59	33.35	1.8	3,887	0.05%
2022/07/22	4	34.14	3	34.12	34.00	1	4,442	0.02%
2022/07/20	0	0.00	2	34.15	33.65	-2	5,300	-0.04%
2022/07/19	0	0.00	5	33.75	33.55	-5	7,249	-0.07%
2022/07/18	1	32.80	0	0.00	33.20	1	7,719	0.01%
2022/07/15	5	32.40	0	0.00	32.60	5	7,741	0.06%
2022/07/14	2	31.60	2	32.10	32.40	0	7,785	0.00%
2022/07/13	0	0.00	4	31.84	31.80	-4	7,918	-0.05%
2022/07/12	1	31.60	0	0.00	31.30	1	8,170	0.01%
2022/07/11	2	32.33	0	0.00	32.15	2	8,587	0.02%
2022/07/08	6	32.85	0	0.00	32.70	6	9,235	0.06%
2022/07/07	0	0.00	2	32.90	32.85	-2	9,251	-0.02%
2022/07/06	0	0.00	6	32.57	32.50	-6	9,367	-0.06%
2022/07/01	1	32.60	0	0.00	32.15	1	9,716	0.01%
2022/06/28	0	0.00	2	33.75	33.55	-2	9,906	-0.02%
2022/06/27	8	33.34	2	33.48	33.40	6	9,899	0.06%
2022/06/24	1	32.70	8	32.67	32.70	-7	9,862	-0.07%
2022/06/23	1	32.00	2	32.03	32.00	-1	9,845	-0.01%
2022/06/22	0.1	31.75	0	0.00	31.60	0.1	9,861	0.00%
2022/06/21	22.1	32.35	0	0.00	32.50	22.1	9,805	0.22%
2022/06/20	9	32.82	0	0.00	32.50	9	9,776	0.09%
2022/06/17	4	33.13	0	0.00	33.10	4	9,755	0.04%
2022/06/16	28	34.01	0	0.00	33.65	28	9,729	0.29%
2022/06/15	1	34.40	1	34.20	34.25	0	9,734	0.00%
2022/06/14	3	33.93	1	34.00	34.05	2	9,741	0.02%
2022/06/13	3	34.38	0	0.00	34.35	3	9,752	0.03%
2022/06/09	1	35.50	0	0.00	35.70	1	9,786	0.01%
2022/06/02	2	35.35	25	35.40	35.30	-23	9,816	-0.23%
2022/06/01	2	35.30	0	0.00	35.20	2	9,860	0.02%
2022/05/31	0	0.00	8	35.46	35.30	-8	9,855	-0.08%
2022/05/30	0	0.00	2	35.25	35.30	-2	9,839	-0.02%
2022/05/27	0	0.00	1	34.95	35.00	-1	9,804	-0.01%
2022/05/26	0	0.00	6	34.70	34.90	-6	9,805	-0.06%
2022/05/25	2	34.70	33	34.78	34.75	-31	9,818	-0.32%
2022/05/20	0	0.00	0.4	34.75	34.75	-0.4	9,862	0.00%
2022/05/19	6	34.10	20	34.25	34.50	-14	9,847	-0.14%
2022/05/18	3	34.82	0	0.00	34.80	3	9,829	0.03%
2022/05/17	2	34.45	1	34.45	34.50	1	9,817	0.01%
2022/05/16	0	0.00	6	34.35	34.20	-6	9,829	-0.06%
2022/05/13	7	33.69	0	0.00	33.80	7	9,815	0.07%
2022/05/12	14.1	34.14	10	33.65	33.30	4.1	9,833	0.04%
2022/05/11	38.1	34.90	3	34.87	34.80	35.1	9,794	0.36%
2022/05/10	9	35.05	18	35.07	35.20	-9	9,887	-0.09%
2022/05/09	27	36.61	11	36.59	35.85	16	9,916	0.16%
2022/05/06	44	37.11	27	37.29	37.00	17	9,878	0.17%
2022/05/05	6	37.65	6	37.48	37.15	0	9,778	0.00%
2022/05/04	38	37.77	5	37.56	37.45	33	9,699	0.34%
2022/05/03	26.1	38.64	33	38.85	38.30	-6.9	9,437	-0.07%
2022/04/29	56	38.50	52	37.90	38.00	4	9,039	0.04%
2022/04/28	62	38.58	51	38.33	37.80	11	8,910	0.12%
2022/04/27	20	37.41	16	37.78	37.90	4	8,463	0.05%
2022/04/26	20	38.63	65	39.52	37.45	-45	8,162	-0.55%
2022/04/25	292	41.88	152.1	41.77	39.40	139.9	7,560	1.85%	大買/大賣/鉅額交易
2022/04/22	5	39.28	41	40.12	40.45	-36	5,563	-0.65%
2022/04/21	4	36.98	0	0.00	36.80	4	5,109	0.08%
2022/04/20	6	37.13	1	37.00	37.00	5	5,109	0.10%
2022/04/19	22.1	37.77	9	37.58	37.10	13.1	5,200	0.25%
2022/04/18	5	37.69	8	37.73	37.05	-3	5,156	-0.06%
2022/04/15	17	38.81	19	38.63	37.50	-2	5,031	-0.04%
2022/04/14	18	39.49	47	38.99	39.40	-29	4,863	-0.60%
2022/04/12	7	37.84	7	37.15	37.30	0	4,532	0.00%
2022/04/11	12	37.64	6	37.50	37.55	6	4,599	0.13%
2022/04/08	2	36.78	5	36.90	36.75	-3	4,596	-0.07%
2022/04/07	1	36.15	4	36.05	36.05	-3	5,033	-0.06%
2022/04/06	19	37.32	0	0.00	37.10	19	5,589	0.34%
2022/04/01	1	37.00	1	36.55	36.55	0	5,463	0.00%
2022/03/31	1	36.60	0	0.00	36.35	1	5,389	0.02%
2022/03/29	1	36.60	5	36.50	36.60	-4	5,414	-0.07%
2022/03/28	1	36.50	0	0.00	36.60	1	5,425	0.02%
2022/03/25	5	37.05	0	0.00	36.85	5	5,428	0.09%
2022/03/24	0	0.00	1	37.00	36.95	-1	5,382	-0.02%
2022/03/23	2	37.00	0	0.00	36.75	2	5,372	0.04%
2022/03/22	1.1	36.76	1	36.40	36.75	0.1	5,353	0.00%
2022/03/21	2	36.45	1	36.50	36.40	1	5,329	0.02%
2022/03/18	3	36.13	0	0.00	36.30	3	5,327	0.06%
2022/03/17	0	0.00	4.1	36.14	36.05	-4.1	5,304	-0.08%
2022/03/16	1	35.50	4	35.35	35.45	-3	5,289	-0.06%
2022/03/15	2	35.70	2	35.68	35.60	0	5,281	0.00%
2022/03/14	2	36.23	3	36.37	36.05	-1	5,281	-0.02%
2022/03/10	2	36.50	1	36.70	36.75	1	5,255	0.02%
2022/03/08	3	35.60	0	0.00	35.60	3	5,241	0.06%
2022/03/07	4	36.00	0	0.00	35.90	4	5,209	0.08%
2022/03/04	4	36.89	3	36.90	36.90	1	5,177	0.02%
2022/03/03	3	37.25	3	37.15	37.30	0	5,200	0.00%
2022/03/02	2	37.20	0	0.00	37.00	2	5,230	0.04%
2022/03/01	0	0.00	9.4	36.81	36.90	-9.4	5,232	-0.18%
2022/02/25	3	36.13	0	0.00	36.10	3	5,241	0.06%
2022/02/24	5	36.46	0	0.00	36.25	5	5,260	0.10%
2022/02/23	1	36.85	0	0.00	37.00	1	5,234	0.02%
2022/02/22	1	36.80	8	37.16	36.80	-7	5,271	-0.13%
2022/02/21	6	37.50	4	37.44	37.50	2	5,262	0.04%
2022/02/17	5	37.40	0	0.00	37.30	5	5,402	0.09%
2022/02/16	1	37.10	7	37.24	37.20	-6	5,461	-0.11%
2022/02/14	7	36.72	5	36.65	36.80	2	5,640	0.04%
2022/02/11	6	37.14	1	37.10	37.05	5	5,876	0.09%
2022/02/10	10	37.72	1	37.65	37.50	9	6,285	0.14%
2022/02/09	1	36.85	0	0.00	37.10	1	6,297	0.02%
2022/02/08	1	36.90	0	0.00	37.05	1	6,833	0.01%
2022/02/07	1	37.15	0	0.00	37.35	1	6,832	0.01%
2022/01/25	9	36.57	0	0.00	36.40	9	6,837	0.13%
2022/01/24	1	36.50	0	0.00	36.85	1	6,849	0.01%
2022/01/19	1	37.80	4	37.79	37.70	-3	7,020	-0.04%
2022/01/18	2	38.10	1	38.00	37.90	1	7,211	0.01%
2022/01/17	0	0.00	2	38.40	38.20	-2	7,184	-0.03%
2022/01/14	2	38.20	0	0.00	38.30	2	7,221	0.03%
2022/01/13	1	38.95	2	39.30	39.00	-1	7,230	-0.01%
2022/01/12	4	39.35	13	39.37	39.70	-9	7,212	-0.12%
2022/01/11	0	0.00	1	38.55	38.80	-1	7,209	-0.01%
2022/01/10	3	39.67	1	39.70	39.35	2	7,340	0.03%
2022/01/07	22	39.98	8	40.00	39.45	14	7,249	0.19%
2022/01/06	3	40.08	4	39.85	40.15	-1	7,005	-0.01%
2022/01/05	1	40.90	12	41.03	40.30	-11	6,914	-0.16%
2022/01/04	2	40.08	12	40.34	40.55	-10	6,715	-0.15%
2022/01/03	12	40.16	10	40.63	40.30	2	6,525	0.03%
2021/12/30	21	40.77	28	40.18	40.50	-7	6,279	-0.11%
2021/12/29	20	40.19	57	39.61	40.55	-37	5,802	-0.64%
2021/12/28	3	37.15	22	37.39	37.35	-19	5,204	-0.37%
2021/12/27	5	37.50	2	37.33	37.25	3	5,213	0.06%
2021/12/24	3	37.20	1	37.20	37.15	2	5,269	0.04%
2021/12/23	0	0.00	2	37.05	37.05	-2	5,283	-0.04%
2021/12/22	0	0.00	2	36.80	36.85	-2	5,318	-0.04%
2021/12/21	4	36.66	0	0.00	36.75	4	5,332	0.08%
2021/12/20	2	36.35	0	0.00	36.25	2	5,364	0.04%
2021/12/15	0	0.00	6	36.23	36.30	-6	5,516	-0.11%
2021/12/14	2	36.28	0	0.00	36.20	2	5,657	0.04%
2021/12/10	6	36.70	0	0.00	36.80	6	6,028	0.10%
2021/12/09	0	0.00	2	36.95	36.60	-2	6,561	-0.03%
2021/12/07	3	36.40	5	36.45	36.50	-2	6,850	-0.03%
2021/12/06	3	36.60	0	0.00	36.70	3	6,893	0.04%
2021/11/30	4	36.13	0	0.00	36.05	4	6,912	0.06%
2021/11/29	2	36.18	1	36.10	36.10	1	6,886	0.01%
2021/11/25	2	36.95	1	36.85	36.80	1	6,827	0.01%
2021/11/24	4	37.10	0	0.00	36.95	4	6,819	0.06%
2021/11/23	1	36.60	0	0.00	36.50	1	6,805	0.01%
2021/11/22	6	36.72	0	0.00	36.70	6	6,782	0.09%
2021/11/19	2	36.98	10	36.90	36.95	-8	6,748	-0.12%
2021/11/18	3	37.35	6	37.06	37.15	-3	6,741	-0.04%
2021/11/17	5.1	37.07	5	37.10	37.05	0.1	6,718	0.00%
2021/11/16	12.1	37.34	16	37.32	37.20	-3.9	6,654	-0.06%
2021/11/15	5	37.94	3	37.72	37.75	2	6,598	0.03%
2021/11/12	9	38.27	2	38.30	37.90	7	6,544	0.11%
2021/11/11	11	38.08	10	38.74	38.00	1	6,495	0.02%
2021/11/10	7	38.81	1	38.80	38.60	6	6,392	0.09%
2021/11/09	15	39.10	30	39.03	39.30	-15	6,157	-0.24%
2021/11/08	18	37.99	3	37.92	37.65	15	5,693	0.26%
2021/11/05	75	38.70	46	38.75	38.25	29	5,568	0.52%
2021/11/04	0	0.00	6	37.15	37.10	-6	4,944	-0.12%
2021/11/03	5	36.65	0	0.00	36.55	5	4,885	0.10%
2021/11/02	20	36.35	11	36.42	36.35	9	4,893	0.18%
2021/11/01	5	36.76	11	36.68	36.60	-6	4,862	-0.12%
2021/10/29	19	37.35	1	37.50	36.80	18	4,802	0.37%
2021/10/26	4	37.58	0	0.00	37.30	4	4,573	0.09%
2021/10/25	1	36.65	4	36.41	36.65	-3	4,349	-0.07%
2021/10/22	1	36.25	1	36.70	36.20	0	4,385	0.00%
2021/10/21	0	0.00	5	36.80	36.60	-5	4,386	-0.11%
2021/10/20	2	37.60	2	37.80	37.50	0	4,448	0.00%
2021/10/19	7	37.72	0	0.00	37.55	7	4,496	0.16%
2021/10/18	12	37.58	7	37.86	37.55	5	4,388	0.11%
2021/10/14	5	36.38	5	35.65	35.80	0	4,242	0.00%
2021/10/13	2	35.90	0	0.00	35.50	2	4,267	0.05%
2021/10/06	1	36.40	0	0.00	36.05	1	4,844	0.02%
2021/10/05	0	0.00	25	35.35	35.95	-25	4,993	-0.50%
2021/10/01	4	36.78	5	37.07	36.35	-1	5,064	-0.02%
2021/09/29	2	37.68	3	37.68	37.40	-1	5,070	-0.02%
2021/09/28	2	38.40	2	38.40	38.40	0	5,081	0.00%
2021/09/27	0	0.00	2	39.08	39.05	-2	5,171	-0.04%
2021/09/24	2	38.28	0	0.00	38.30	2	5,240	0.04%
2021/09/23	1	38.30	3	38.25	38.25	-2	5,235	-0.04%
2021/09/22	3	37.90	0	0.00	37.90	3	5,259	0.06%
2021/09/17	13	39.27	2	39.25	38.65	11	5,216	0.21%
2021/09/16	20	39.74	17	39.68	39.80	3	5,160	0.06%
2021/09/15	6	39.31	2	39.35	38.85	4	5,037	0.08%
2021/09/14	60	39.71	47	40.13	39.30	13	4,911	0.26%
2021/09/13	11	38.69	25	38.83	38.85	-14	4,419	-0.32%
2021/09/10	12	37.82	5	38.11	38.10	7	4,348	0.16%
2021/09/09	12	36.44	0	0.00	36.95	12	4,228	0.28%
2021/09/08	1	36.50	0	0.00	36.75	1	4,204	0.02%
2021/09/07	0	0.00	1	37.00	37.00	-1	4,275	-0.02%
2021/09/03	0	0.00	2	37.00	36.90	-2	4,468	-0.04%
2021/09/01	0	0.00	2	36.95	37.00	-2	4,986	-0.04%
2021/08/30	3	36.80	0	0.00	36.80	3	5,372	0.06%
2021/08/27	5	36.75	1	36.70	36.60	4	5,547	0.07%
2021/08/26	0	0.00	1	36.60	36.50	-1	5,786	-0.02%
2021/08/25	0	0.00	1	36.50	36.55	-1	5,970	-0.02%
2021/08/24	3	36.23	5	36.18	36.20	-2	6,093	-0.03%
2021/08/23	1	35.45	0	0.00	35.60	1	6,195	0.02%
2021/08/20	0	0.00	1	34.85	35.00	-1	6,302	-0.02%
2021/08/19	0	0.00	2	35.35	35.40	-2	6,407	-0.03%
2021/08/18	2	35.75	4	35.83	36.20	-2	6,524	-0.03%
2021/08/17	4	35.84	3	35.88	35.35	1	6,722	0.01%
2021/08/16	3	35.15	0	0.00	35.05	3	7,058	0.04%
2021/08/13	3	36.08	0	0.00	35.80	3	7,418	0.04%
2021/08/11	4	36.66	4	36.54	36.40	0	8,155	0.00%
2021/08/05	0	0.00	3	38.43	38.20	-3	8,488	-0.04%
2021/08/04	2	38.58	2	38.55	38.60	0	8,742	0.00%
2021/08/03	1	38.70	0	0.00	38.55	1	9,043	0.01%
2021/08/02	0	0.00	1	38.70	38.95	-1	9,145	-0.01%
2021/07/30	2	38.95	0	0.00	38.80	2	9,248	0.02%
2021/07/29	2	38.68	0	0.00	38.70	2	9,396	0.02%
2021/07/28	3	38.12	5	38.33	38.25	-2	9,677	-0.02%
2021/07/27	0	0.00	2	39.45	39.20	-2	9,954	-0.02%
2021/07/26	4	40.83	1	40.50	40.50	3	10,278	0.03%
2021/07/23	3	41.32	1	41.50	41.25	2	10,812	0.02%
2021/07/22	1	40.90	2	40.99	41.00	-1	11,246	-0.01%
2021/07/21	10	40.91	2	40.58	40.25	8	11,639	0.07%
2021/07/20	8	41.29	3	41.05	41.05	5	11,724	0.04%
2021/07/19	6	41.58	6	41.85	41.85	0	11,757	0.00%
2021/07/16	0	0.00	4	42.28	42.25	-4	11,989	-0.03%
2021/07/15	5	42.73	0	0.00	42.50	5	12,058	0.04%
2021/07/14	7	42.41	9	42.38	43.00	-2	12,171	-0.02%
2021/07/13	8	41.91	6	42.00	41.45	2	12,287	0.02%
2021/07/12	7	41.44	7	41.72	41.60	0	12,409	0.00%
2021/07/09	2	41.25	0	0.00	41.00	2	12,451	0.02%
2021/07/08	4	41.26	2	41.10	41.30	2	12,446	0.02%
2021/07/07	11	40.99	1	40.75	41.00	10	12,480	0.08%
2021/07/06	9	41.34	11	41.45	41.40	-2	12,561	-0.02%
2021/07/05	7	41.01	3	41.10	41.05	4	12,640	0.03%
2021/07/02	5	41.07	0	0.00	40.75	5	12,634	0.04%
2021/07/01	7	40.53	0	0.00	40.45	7	12,585	0.06%
2021/06/30	0	0.00	1	40.70	40.50	-1	12,575	-0.01%
2021/06/29	10	40.35	2	40.23	40.05	8	12,571	0.06%
2021/06/28	0	0.00	14	40.43	40.40	-14	12,561	-0.11%
2021/06/25	15	40.81	0	0.00	40.50	15	12,563	0.12%
2021/06/24	7	40.60	1	40.70	40.70	6	12,537	0.05%
2021/06/23	0	0.00	3	39.47	39.65	-3	12,521	-0.02%
2021/06/22	7	39.01	2	38.90	38.90	5	12,490	0.04%
2021/06/21	8	39.02	4	38.80	38.80	4	12,473	0.03%
2021/06/18	11	40.10	0	0.00	40.00	11	12,412	0.09%
2021/06/17	4	39.95	3	39.95	40.10	1	12,439	0.01%
2021/06/16	8	40.08	7	40.12	39.90	1	12,472	0.01%
2021/06/15	9	40.46	2	40.25	40.25	7	12,401	0.06%
2021/06/11	0.5	40.70	11	40.75	40.50	-10.5	12,351	-0.09%
2021/06/10	5	41.14	4	41.14	41.05	1	12,266	0.01%
2021/06/09	26	41.84	11	41.64	41.85	15	12,136	0.12%
2021/06/08	3	41.17	0	0.00	41.10	3	11,819	0.03%
2021/06/07	5	41.11	2	41.38	41.70	3	11,738	0.03%
2021/06/04	6	41.50	0	0.00	41.10	6	11,522	0.05%
2021/06/03	11	41.47	20	41.19	41.85	-9	11,368	-0.08%
2021/06/02	14	40.90	5	41.65	40.40	9	11,158	0.08%
2021/06/01	3	40.70	12	40.63	41.30	-9	10,980	-0.08%
2021/05/31	7	40.83	7	40.76	40.50	0	10,899	0.00%
2021/05/28	2	40.08	1	40.50	40.20	1	10,819	0.01%
2021/05/27	6	40.21	6	40.18	40.00	0	10,778	0.00%
2021/05/26	6	40.07	0	40.00	40.55	6	10,851	0.06%
2021/05/25	2	40.35	30	40.76	39.95	-28	10,734	-0.26%
2021/05/24	12.1	41.09	34	41.55	40.75	-22	10,541	-0.21%
2021/05/21	19	39.87	16	40.49	40.00	3	10,210	0.03%
2021/05/20	47	39.26	7	38.87	38.95	40	9,842	0.41%
2021/05/19	43	39.03	16	39.51	39.20	27	9,581	0.28%
2021/05/18	0	0.00	2	36.68	36.70	-2	9,141	-0.02%
2021/05/17	6	34.04	8	33.86	33.40	-2	9,164	-0.02%
2021/05/14	12	35.65	2	35.40	35.30	10	9,011	0.11%
2021/05/13	10	35.62	1	35.65	35.40	9	8,895	0.10%
2021/05/12	2	36.25	5	37.88	36.20	-3	8,736	-0.03%
2021/05/11	4	38.66	18	38.78	38.30	-14	8,460	-0.17%
2021/05/10	8	41.26	1	41.45	40.90	7	8,190	0.09%
2021/05/07	1	41.20	0	0.00	41.10	1	8,110	0.01%
2021/05/06	6	41.25	5	41.06	40.50	1	8,015	0.01%
2021/05/05	5	40.85	4	40.01	40.75	1	7,891	0.01%
2021/05/04	5	40.40	5	40.23	39.85	0	7,635	0.00%
2021/05/03	7	45.11	7	43.42	43.00	0	7,359	0.00%
2021/04/29	13	45.80	41.1	45.24	45.80	-28.1	7,030	-0.40%
2021/04/28	24.1	43.40	12	43.76	43.55	12.1	6,406	0.19%
2021/04/27	13	42.33	50	42.59	43.30	-37	5,978	-0.62%
2021/04/26	2	40.05	6	40.42	40.35	-4	5,595	-0.07%
2021/04/23	1	39.05	2	39.28	39.05	-1	5,497	-0.02%
2021/04/22	3	39.47	4	39.58	38.55	-1	5,533	-0.02%
2021/04/21	1	40.55	16.1	40.26	40.45	-15.1	5,280	-0.29%
2021/04/20	15	40.91	10	40.85	39.90	5	5,180	0.10%
2021/04/19	6	40.90	17	40.82	40.70	-11	4,958	-0.22%
2021/04/16	3	37.93	23.9	39.43	39.70	-20.9	4,709	-0.44%
2021/04/15	9	38.44	13	38.27	38.45	-4	4,509	-0.09%
2021/04/14	2	37.28	0	0.00	37.40	2	4,473	0.04%
2021/04/13	1	37.50	4	37.83	37.25	-3	4,579	-0.07%
2021/04/12	7	37.64	2	37.83	37.45	5	4,600	0.11%
2021/04/09	4	37.61	1.2	37.41	37.60	2.8	4,573	0.06%
2021/04/08	9	36.83	11	36.83	37.00	-2	4,469	-0.04%
2021/04/07	3	36.72	1	36.65	36.95	2	4,472	0.04%
2021/04/06	12	36.60	5	36.77	37.00	7	4,484	0.16%
2021/04/01	0	0.00	1	36.30	36.25	-1	4,487	-0.02%
2021/03/29	1	35.90	22	35.86	35.85	-21	5,019	-0.42%
2021/03/26	5	35.95	3	36.33	36.20	2	5,178	0.04%
2021/03/24	0	0.00	1	35.80	35.90	-1	5,159	-0.02%
2021/03/23	1	35.55	1	35.75	35.75	0	5,165	0.00%
2021/03/22	0	0.00	3	36.00	35.90	-3	5,179	-0.06%
2021/03/19	0	0.00	2	34.95	34.85	-2	5,170	-0.04%
2021/03/18	1	35.25	1	35.40	35.40	0	5,142	0.00%
2021/03/17	1	35.15	0	0.00	35.25	1	5,161	0.02%
2021/03/16	1	35.35	0	0.00	35.45	1	5,185	0.02%
2021/03/15	2.4	35.58	2	35.50	35.65	0.4	5,187	0.01%
2021/03/12	21	35.51	0	0.00	35.60	21	5,225	0.40%
2021/03/11	0	0.00	0.5	35.75	35.70	-0.5	5,334	-0.01%
2021/03/10	0	0.00	1	35.20	35.00	-1	5,422	-0.02%
2021/03/08	13	34.90	1	35.00	34.90	12	5,558	0.22%
2021/03/05	0	0.00	1	35.21	34.95	-1	5,564	-0.02%
2021/03/02	4	36.19	2	35.55	35.60	2	5,648	0.04%
2021/02/26	3	35.82	1	36.20	36.00	2	5,663	0.04%
2021/02/25	2	34.90	0	0.00	35.20	2	5,563	0.04%
2021/02/24	1	35.20	0	0.00	35.00	1	5,580	0.02%
2021/02/23	5	35.35	0	0.00	35.35	5	5,566	0.09%
2021/02/22	1	35.05	2.5	35.22	35.20	-1.5	5,556	-0.03%
2021/02/19	2	35.60	4	35.23	35.20	-2	5,648	-0.04%
2021/02/17	2	34.55	0	0.00	34.30	2	5,635	0.04%
2021/02/05	3	33.75	1	33.65	33.65	2	5,607	0.04%
2021/02/02	2	34.20	20	34.15	33.90	-18	5,737	-0.31%
2021/02/01	1	34.15	15	33.25	34.05	-14	5,755	-0.24%
2021/01/29	1	33.40	0	0.00	33.25	1	5,739	0.02%
2021/01/28	1	33.85	0	0.00	33.95	1	5,741	0.02%
2021/01/27	2	34.25	1	34.60	34.25	1	5,888	0.02%
2021/01/26	1	34.10	0	0.00	34.20	1	5,892	0.02%
2021/01/25	22	34.42	0	0.00	34.45	22	5,882	0.37%
2021/01/22	3	33.25	1	33.20	33.70	2	5,851	0.03%
2021/01/21	4	33.61	7	33.40	33.40	-3	5,847	-0.05%
2021/01/20	2	33.58	0	0.00	33.60	2	5,863	0.03%
2021/01/19	2	34.58	0	0.00	34.50	2	5,788	0.03%
2021/01/18	0	0.00	1	34.35	34.90	-1	5,752	-0.02%
2021/01/15	11	35.50	11	35.12	35.15	0	5,701	0.00%
2021/01/14	2	36.18	1	36.40	36.25	1	5,586	0.02%
2021/01/13	1	36.55	21	36.50	36.30	-20	5,553	-0.36%
2021/01/12	20	36.77	9	36.37	36.25	11	5,518	0.20%
2021/01/11	9	37.27	4	37.10	37.25	5	5,427	0.09%
2021/01/08	6	38.13	3	37.90	37.90	3	5,352	0.06%
2021/01/07	0	0.00	1	37.95	38.15	-1	5,277	-0.02%
2021/01/06	3	37.58	4	37.69	37.15	-1	5,139	-0.02%
2021/01/05	6	37.78	13	37.66	37.80	-7	4,996	-0.14%
2021/01/04	0	0.00	10	37.07	37.20	-10	4,904	-0.20%
2020/12/31	1	36.80	1	36.65	36.55	0	4,825	0.00%
2020/12/30	0	0.00	6.1	36.75	37.10	-6.1	4,785	-0.13%
2020/12/29	3	36.92	4	36.71	36.55	-1	4,728	-0.02%
2020/12/28	5	37.18	9	37.25	37.20	-4	4,669	-0.09%
2020/12/25	3	38.00	1	38.25	37.70	2	4,564	0.04%
2020/12/24	18	38.09	21	37.98	38.05	-3	4,446	-0.07%
2020/12/23	2	36.65	23.1	36.86	36.90	-21.1	4,039	-0.52%
2020/12/22	11	36.48	20	36.89	36.25	-9	4,013	-0.22%
2020/12/21	0	0.00	14	35.86	36.10	-14	3,927	-0.36%
2020/12/18	0	0.00	2	35.73	35.80	-2	3,972	-0.05%
2020/12/17	0	0.00	1	36.00	35.90	-1	4,029	-0.02%
2020/12/16	0	0.00	11	35.80	35.75	-11	4,272	-0.26%
2020/12/15	0	0.00	11	35.73	35.35	-11	4,342	-0.25%
2020/12/14	2	35.50	2	35.55	35.65	0	4,326	0.00%
2020/12/11	2	35.38	153	35.25	35.40	-151	4,345	-3.48%	大賣/鉅額交易
2020/12/10	3	35.80	0	0.00	35.85	3	4,496	0.07%
2020/12/09	2	35.58	1	35.70	35.75	1	4,555	0.02%
2020/12/08	3	35.80	3	35.70	35.70	0	4,620	0.00%
2020/12/07	10	36.29	3	36.78	36.35	7	4,609	0.15%
2020/12/04	4	35.78	5	35.86	36.10	-1	4,518	-0.02%
2020/12/03	1	35.80	13.3	35.65	35.20	-12.3	4,442	-0.28%
2020/12/02	3	34.55	0	0.00	34.65	3	4,524	0.07%
2020/12/01	1	34.90	5	34.40	34.90	-4	4,547	-0.09%
2020/11/30	6	35.13	2	35.30	34.80	4	4,538	0.09%
2020/11/27	8	35.68	2	35.80	35.60	6	4,547	0.13%
2020/11/26	1	35.30	0	0.00	35.50	1	4,467	0.02%
2020/11/25	1	35.20	1	35.50	35.20	0	4,507	0.00%
2020/11/24	7	35.11	3	35.20	35.10	4	4,546	0.09%
2020/11/19	33	34.41	0	0.00	34.60	33	4,714	0.70%
2020/11/18	2	34.55	0	0.00	34.30	2	5,006	0.04%
2020/11/17	0	0.00	3	34.83	34.85	-3	4,962	-0.06%
2020/11/16	1	34.25	39	34.20	34.30	-38	5,106	-0.74%
2020/11/13	1	34.00	7	34.12	34.10	-6	5,212	-0.12%
2020/11/12	12	34.03	0	0.00	33.80	12	5,286	0.23%
2020/11/11	0	0.00	4	34.70	34.80	-4	5,312	-0.08%
2020/11/10	0	0.00	1	33.70	34.00	-1	5,374	-0.02%
2020/11/09	0	0.00	50	34.30	34.20	-50	5,495	-0.91%
2020/11/06	1	34.25	0	0.00	34.20	1	5,615	0.02%
2020/11/05	1	34.55	0	0.00	34.45	1	5,810	0.02%
2020/11/04	3	34.57	0	0.00	34.45	3	6,054	0.05%
2020/11/03	10	33.65	6	33.82	33.85	4	6,283	0.06%
2020/11/02	2	33.55	0	0.00	33.40	2	7,248	0.03%
2020/10/30	0	0.00	3	33.52	33.65	-3	8,060	-0.04%
2020/10/29	0	0.00	2	32.98	33.50	-2	8,135	-0.02%
2020/10/28	12	33.48	4	33.34	33.00	8	8,225	0.10%
2020/10/27	2	33.55	0.1	33.30	33.65	1.9	8,195	0.02%
2020/10/26	3	33.57	7	33.61	33.45	-4	8,214	-0.05%
2020/10/23	1	33.40	1	33.40	33.45	0	8,255	0.00%
2020/10/22	3	32.97	0	0.00	33.15	3	8,340	0.04%
2020/10/21	10	32.85	0	0.00	32.80	10	8,407	0.12%
2020/10/20	3	32.83	16	32.70	32.90	-13	8,485	-0.15%
2020/10/19	3	33.00	0	0.00	32.90	3	8,728	0.03%
2020/10/16	1	32.85	0	0.00	32.60	1	8,930	0.01%
2020/10/15	1	33.20	2	33.15	33.20	-1	8,972	-0.01%
2020/10/14	0	0.00	1	33.45	33.20	-1	9,004	-0.01%
2020/10/13	16	32.95	1	33.00	33.00	15	9,099	0.16%
2020/10/12	5	33.35	4	33.40	33.35	1	9,108	0.01%
2020/10/08	1	33.35	3	33.48	33.50	-2	9,174	-0.02%
2020/10/06	0	0.00	2	33.60	33.40	-2	9,424	-0.02%
2020/10/05	0	0.00	1	32.85	33.30	-1	9,615	-0.01%
2020/09/30	0.2	32.75	0.1	32.75	32.75	0.2	9,826	0.00%
2020/09/25	0	0.00	3	32.00	31.95	-3	10,520	-0.03%
2020/09/24	6.1	33.24	5	32.67	32.75	1.1	10,544	0.01%
2020/09/23	17	34.06	0	0.00	34.00	17	10,559	0.16%
2020/09/22	0	0.00	19	35.09	34.70	-19	10,504	-0.18%
2020/09/21	48	35.95	16	35.74	34.65	32	10,457	0.31%
2020/09/18	0	0.00	10	35.18	35.20	-10	10,212	-0.10%
2020/09/17	8	34.63	2	34.60	34.55	6	10,150	0.06%
2020/09/16	0	0.00	12	34.77	34.70	-12	10,130	-0.12%
2020/09/15	29	35.05	4	35.41	35.10	25	10,227	0.24%
2020/09/14	0	0.00	1	35.10	35.05	-1	10,127	-0.01%
2020/09/11	8	33.83	0	0.00	33.65	8	10,028	0.08%
2020/09/10	10	34.65	1	34.75	34.50	9	9,978	0.09%
2020/09/08	7	34.97	0	0.00	34.95	7	10,175	0.07%
2020/09/07	0	0.00	3	34.60	34.80	-3	10,151	-0.03%
2020/09/04	2	33.95	25	34.08	34.25	-23	10,013	-0.23%
2020/09/02	1	34.85	31	34.95	34.60	-30	10,198	-0.29%
2020/09/01	6	34.18	5	34.25	34.20	1	10,228	0.01%
2020/08/31	0	0.00	8	34.80	34.55	-8	10,285	-0.08%
2020/08/28	4	34.69	0	0.00	34.45	4	10,267	0.04%
2020/08/27	32	34.35	5	34.56	34.00	27	10,318	0.26%
2020/08/26	12	34.66	2	35.10	34.80	10	10,375	0.10%
2020/08/25	6	34.94	6	34.89	35.00	0	10,454	0.00%
2020/08/24	29	35.51	10	35.52	35.30	19	10,474	0.18%
2020/08/21	5	33.00	16	32.78	33.35	-11	10,458	-0.11%
2020/08/20	16	33.73	1	32.20	32.20	15	10,576	0.14%
2020/08/19	6	35.13	1	34.55	34.55	5	10,733	0.05%
2020/08/18	18	34.81	1	34.40	34.40	17	10,694	0.16%
2020/08/17	2	34.30	7	34.04	34.40	-5	10,644	-0.05%
2020/08/14	5	34.45	7	33.75	34.00	-2	10,641	-0.02%
2020/08/13	8	34.20	10	34.00	34.00	-2	10,562	-0.02%
2020/08/12	53	35.21	55	35.34	35.35	-2	10,546	-0.02%
2020/08/11	10	35.35	26	35.37	35.05	-16	10,608	-0.15%
2020/08/10	26	37.66	24	37.41	36.55	2	10,481	0.02%
2020/08/07	160	38.30	11	38.53	38.30	149	10,292	1.45%	大買/鉅額交易
2020/08/06	69	39.15	42	39.34	38.00	27	9,931	0.27%
2020/08/05	54	37.38	81.1	37.37	38.10	-27.1	8,984	-0.30%
2020/08/04	0	0.00	2	34.65	34.65	-2	8,244	-0.02%
2020/08/03	78	31.59	9	31.62	31.50	69	8,240	0.84%
2020/07/31	0	0.00	11	31.14	30.95	-11	8,168	-0.13%
2020/07/30	2	31.08	1	31.25	31.15	1	8,366	0.01%
2020/07/29	6	31.17	28	30.90	31.00	-22	8,506	-0.26%
2020/07/28	43	30.70	53	30.37	30.05	-10	8,444	-0.12%
2020/07/27	5	31.73	22	31.35	31.00	-17	8,360	-0.20%
2020/07/24	13	32.25	18	31.79	31.85	-5	8,278	-0.06%
2020/07/23	40	32.50	30.3	32.12	32.55	9.7	8,217	0.12%
2020/07/22	19	31.54	2	31.33	31.35	17	8,010	0.21%
2020/07/21	1	30.20	3	30.05	30.25	-2	7,820	-0.03%
2020/07/20	0	0.00	7	29.31	29.90	-7	7,779	-0.09%
2020/07/17	15	29.89	1	29.45	29.15	14	7,741	0.18%
2020/07/16	2	30.90	1	30.70	30.80	1	7,601	0.01%
2020/07/15	0	0.00	5	31.08	30.85	-5	7,554	-0.07%
2020/07/14	6	32.35	6	32.02	31.55	0	7,468	0.00%
2020/07/13	35	32.43	75	32.58	32.30	-40	7,387	-0.54%
2020/07/10	18	32.64	4	32.13	32.15	14	7,204	0.19%
2020/07/09	34	33.63	7	33.65	33.85	27	7,004	0.39%
2020/07/08	6	34.22	4	34.29	34.30	2	6,774	0.03%
2020/07/07	5	33.97	2	34.18	33.65	3	6,565	0.05%
2020/07/06	2	34.80	4	34.76	34.85	-2	6,345	-0.03%
2020/07/03	20	32.85	7	32.70	32.75	13	6,027	0.22%
2020/07/02	5	31.65	6	32.31	32.50	-1	5,921	-0.02%
2020/07/01	12	31.39	1	31.40	31.35	11	5,773	0.19%
2020/06/30	2	30.70	0	0.00	31.25	2	5,716	0.03%
2020/06/29	1	30.80	2	30.65	30.80	-1	5,680	-0.02%
2020/06/24	3	30.83	0	0.00	31.10	3	5,641	0.05%
2020/06/23	0	0.00	1	31.30	31.30	-1	5,592	-0.02%
2020/06/22	0	0.00	7	31.66	31.65	-7	5,549	-0.13%
2020/06/19	2	31.05	0	0.00	30.70	2	5,389	0.04%
2020/06/18	1	31.15	2	31.23	31.25	-1	5,295	-0.02%
2020/06/17	5	31.50	1	31.45	31.50	4	5,268	0.08%
2020/06/16	4	30.93	2	31.30	30.90	2	5,237	0.04%
2020/06/15	8	31.93	6	31.94	31.40	2	5,175	0.04%
2020/06/12	3	30.70	2	29.75	30.70	1	4,947	0.02%
2020/06/11	0	0.00	3	31.00	30.50	-3	4,873	-0.06%
2020/06/10	7	30.39	4	30.54	30.30	3	4,793	0.06%
2020/06/09	4	32.16	1	31.85	31.95	3	4,608	0.07%
2020/06/08	3	31.73	1	31.75	31.95	2	4,549	0.04%
2020/06/05	2	32.15	4	32.25	32.20	-2	4,437	-0.05%
2020/06/04	2	32.55	1	32.95	32.70	1	4,350	0.02%
2020/06/03	1	32.60	0	0.00	32.95	1	4,300	0.02%
2020/06/02	4	33.03	1	34.10	33.30	3	4,118	0.07%
2020/06/01	4	33.08	3	33.45	33.50	1	3,946	0.03%
2020/05/29	2	32.40	0	0.00	32.00	2	3,768	0.05%
2020/05/28	0.3	32.75	2	33.25	33.00	-1.7	3,624	-0.05%
2020/05/27	3	32.52	1	32.80	32.85	2	3,331	0.06%
2020/05/26	1	32.85	5	33.38	33.45	-4	3,141	-0.13%
2020/05/25	0	0.00	15	31.00	31.20	-15	2,762	-0.54%
2020/05/22	1	30.35	1	30.35	30.20	0	2,684	0.00%
2020/05/20	2	30.55	1	30.70	30.70	1	2,565	0.04%
2020/05/19	3	31.20	3	31.27	31.35	0	2,501	0.00%
2020/05/18	8	30.84	3	30.72	30.70	5	2,357	0.21%
2020/05/15	2	29.38	2	29.50	29.30	0	2,135	0.00%
2020/05/14	0	0.00	5	29.21	29.20	-5	2,043	-0.24%
2020/05/12	3	28.83	2	28.70	28.40	1	1,904	0.05%
2020/05/11	1	29.35	3	29.02	29.15	-2	1,838	-0.11%
2020/05/08	3	29.22	0	0.00	28.70	3	1,723	0.17%
2020/05/06	7	29.48	6	29.42	28.45	1	1,575	0.06%
2020/05/05	5	28.93	18	28.08	28.90	-13	1,346	-0.97%
2020/05/04	3	26.18	2	26.05	26.40	1	1,178	0.08%
2020/04/30	7	26.88	0	0.00	26.75	7	1,178	0.59%
2020/04/29	6	27.23	0	0.00	27.15	6	1,173	0.51%
2020/04/28	4	27.43	1	27.65	27.20	3	1,178	0.25%
2020/04/27	0	0.00	3	27.18	27.25	-3	1,188	-0.25%
2020/04/16	0	0.00	3	24.67	24.65	-3	1,205	-0.25%
2020/03/31	0.1	22.95	0	0.00	22.55	0.1	1,164	0.00%
2020/03/27	2	22.60	5	22.60	22.70	-3	1,185	-0.25%
2020/03/25	0	0.00	6.1	22.75	22.50	-6.1	1,196	-0.51%
2020/03/24	0	0.00	1.4	22.10	22.25	-1.4	1,191	-0.12%
2020/03/20	1	21.65	20	21.78	21.95	-19	1,184	-1.60%
2020/03/19	4	20.73	17	20.60	20.50	-13	1,159	-1.12%
2020/03/18	0	0.00	3	22.45	22.40	-3	1,129	-0.27%
2020/03/17	1	22.60	4	22.25	22.40	-3	1,110	-0.27%
2020/03/16	0	0.00	10	23.00	22.90	-10	1,093	-0.91%
2020/03/13	1	22.95	1	22.80	23.60	0	1,077	0.00%
2020/03/10	15	25.40	2	25.23	25.40	13	1,022	1.27%
2020/03/09	3	25.83	0	0.00	25.60	3	1,006	0.30%
2020/03/06	1	26.05	0	0.00	26.15	1	993	0.10%
2020/03/04	1	26.30	0	0.00	26.20	1	992	0.10%
2020/03/03	2	26.58	8	26.55	26.50	-6	1,001	-0.60%
2020/03/02	1	26.70	0	0.00	26.65	1	1,007	0.10%
2020/02/27	1	26.95	0	0.00	26.95	1	998	0.10%
2020/02/26	0	0.00	1	27.10	27.05	-1	997	-0.10%
2020/02/25	1	26.70	0	0.00	26.75	1	991	0.10%
2020/02/24	1	26.60	0	0.00	26.75	1	980	0.10%
2020/02/21	3	26.72	0	0.00	26.75	3	969	0.31%
2020/02/19	0	0.00	1	26.60	26.70	-1	948	-0.11%
2020/02/17	5	26.61	3	26.65	26.65	2	938	0.21%
2020/02/14	2	26.90	3	26.95	26.85	-1	931	-0.11%
2020/02/13	2	26.98	0	0.00	27.00	2	927	0.22%
2020/02/12	3	27.05	0	0.00	27.00	3	922	0.33%
2020/02/11	0	0.00	2	27.05	27.10	-2	919	-0.22%
2020/02/07	6	27.02	0	0.00	27.00	6	901	0.67%
2020/01/30	0	0.00	1	27.00	26.85	-1	834	-0.12%
2020/01/20	0.3	28.20	2	28.40	28.30	-1.7	785	-0.22%
2020/01/17	0	0.00	2	28.45	28.55	-2	770	-0.26%
2020/01/16	3	27.90	11	28.11	28.40	-8	740	-1.08%
2020/01/14	5	27.22	2	27.35	27.45	3	682	0.44%
2020/01/08	1	26.90	0	0.00	26.90	1	698	0.14%
2020/01/07	0	0.00	2	26.68	26.75	-2	690	-0.29%
2020/01/03	1	26.75	13	26.70	26.75	-12	696	-1.72%
2019/12/25	2	26.65	0	0.00	26.70	2	675	0.30%
2019/12/18	0	0.00	2	26.43	26.45	-2	640	-0.31%
2019/12/16	3	26.15	1	26.30	26.15	2	633	0.32%
2019/12/03	0	0.00	0.3	26.10	26.05	-0.3	649	-0.04%
2019/11/28	5	26.67	0	0.00	26.60	5	644	0.78%
2019/11/25	0	0.00	1	26.55	26.55	-1	623	-0.16%
2019/11/22	1	26.20	0	0.00	26.25	1	613	0.16%
2019/11/18	2	25.75	0	0.00	25.80	2	606	0.33%
2019/11/15	2	25.80	0	0.00	25.80	2	605	0.33%
2019/11/11	1	25.90	0	0.00	26.00	1	625	0.16%
2019/10/28	5	25.55	0	0.00	25.60	5	596	0.84%
2019/10/16	5	25.00	0	0.00	25.00	5	581	0.86%
2019/10/08	0	0.00	10	25.65	25.55	-10	590	-1.69%
2019/10/01	0	0.00	5	25.60	25.55	-5	620	-0.81%
2019/09/27	0	0.00	1	25.20	25.35	-1	617	-0.16%
2019/09/26	0	0.00	1.2	25.54	25.50	-1.2	611	-0.20%
2019/09/23	0	0.00	31	25.54	25.60	-31	624	-4.97%
2019/09/20	0	0.00	51	25.35	25.70	-51	626	-8.14%
2019/09/19	0	0.00	17	25.23	25.30	-17	620	-2.74%
2019/09/18	0	0.00	24	25.35	25.25	-24	625	-3.84%
2019/09/11	10	25.00	0	0.00	25.00	10	651	1.53%
2019/09/10	3	25.05	0.4	25.05	25.05	2.6	649	0.40%
2019/08/30	1	24.60	0	0.00	24.70	1	637	0.16%
2019/08/29	1	24.60	0	0.00	24.55	1	634	0.16%
2019/08/28	11	24.71	0	0.00	24.75	11	642	1.71%
2019/08/27	1	24.95	0	0.00	24.80	1	642	0.16%
2019/08/26	1	25.10	4	25.10	25.20	-3	639	-0.47%
2019/08/23	0	0.00	19.2	25.26	25.45	-19.2	644	-2.98%
2019/08/21	0	0.00	20	25.05	25.20	-20	664	-3.01%
2019/08/20	0	0.00	7	24.99	25.00	-7	677	-1.03%
2019/08/19	24	24.81	0	0.00	24.80	24	699	3.43%
2019/08/16	1	24.80	0	0.00	24.80	1	699	0.14%
2019/08/15	2	24.55	0	0.00	24.55	2	695	0.29%
2019/08/14	2	25.10	0	0.00	25.05	2	689	0.29%
2019/08/12	1	25.50	0	0.00	25.60	1	680	0.15%
2019/08/07	2	25.55	0	0.00	25.75	2	677	0.30%
2019/08/06	1	25.15	0	0.00	25.30	1	684	0.15%
2019/08/05	11	25.80	0	0.00	25.65	11	686	1.60%
2019/08/02	1	26.00	0	0.00	26.10	1	691	0.14%
2019/07/30	0	0.00	3	26.60	26.65	-3	716	-0.42%
2019/07/24	1	26.30	0	0.00	26.35	1	754	0.13%
2019/07/23	4	26.43	0	0.00	26.40	4	744	0.54%
2019/07/22	1	26.45	48	26.50	26.55	-47	742	-6.33%
2019/07/16	1	25.90	0	0.00	25.75	1	707	0.14%
2019/07/15	1	26.65	0	0.00	26.65	1	701	0.14%
2019/07/12	2	26.70	0.1	26.75	26.75	1.9	680	0.27%
2019/07/11	0	0.00	1	26.95	26.85	-1	666	-0.15%
2019/07/10	0	0.00	1	26.80	26.95	-1	660	-0.15%
2019/07/04	20	26.70	0	0.00	26.75	20	675	2.96%
2019/07/02	0	0.00	1	26.55	26.65	-1	686	-0.15%
2019/07/01	16	26.83	0	0.00	26.85	16	685	2.34%
2019/06/27	0	0.00	2	27.10	27.10	-2	687	-0.29%
2019/06/25	49	26.95	0	0.00	27.00	49	693	7.06%
2019/06/24	25	26.90	3	26.90	26.95	22	691	3.18%
2019/06/21	0	0.00	3	26.90	26.75	-3	684	-0.44%
2019/06/11	0	0.00	45	26.45	26.35	-45	677	-6.65%
2019/06/05	0	0.00	1	26.95	26.90	-1	679	-0.15%
2019/05/28	10	26.40	0	0.00	26.30	10	639	1.56%
2019/05/27	3	26.55	0	0.00	26.55	3	627	0.48%
2019/05/24	0	0.00	1	26.45	26.25	-1	613	-0.16%
2019/05/23	1	26.10	0	0.00	26.00	1	593	0.17%
2019/05/17	1	25.40	0	0.00	25.50	1	598	0.17%
2019/05/14	1	25.20	0	0.00	25.50	1	603	0.17%
2019/05/06	11	25.60	9	25.80	26.10	2	558	0.36%
2019/05/03	0	0.00	4	25.66	25.80	-4	542	-0.74%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/30	25	25.35	0	0.00	25.55	25	525	4.76%
2019/04/29	5	25.20	5	25.20	25.20	0	518	0.00%
2019/04/24	3	25.20	0	0.00	25.25	3	523	0.57%
2019/04/23	0	0.00	1	25.20	25.20	-1	523	-0.19%
2019/04/17	0	0.00	6	25.16	25.30	-6	519	-1.15%
2019/04/15	1	25.05	0	0.00	25.45	1	516	0.19%
2019/04/09	0	0.00	2	25.00	25.05	-2	474	-0.42%
2019/04/03	0	0.00	8	24.65	24.60	-8	456	-1.75%
2019/04/02	0.7	24.50	0	0.00	24.50	0.7	451	0.16%
2019/04/01	10	24.40	0	0.00	24.45	10	442	2.26%
2019/03/28	1	24.80	0	0.00	24.75	1	428	0.23%
2019/03/25	5	25.04	0	0.00	25.00	5	419	1.19%
2019/03/18	1	24.95	0	0.00	25.05	1	425	0.23%
2019/03/15	3	25.20	0	0.00	24.80	3	422	0.71%
2019/03/08	1	25.50	0	0.00	25.55	1	413	0.24%
2019/03/06	0	0.00	1	25.65	25.60	-1	418	-0.24%
2019/03/05	0	0.00	5	25.64	25.65	-5	418	-1.20%
2019/02/20	0.4	25.40	0	0.00	25.40	0.4	411	0.09%
2019/02/19	2	24.95	0	0.00	24.95	2	403	0.50%
2019/02/15	0	0.00	1	24.85	24.90	-1	403	-0.25%
2019/01/25	1	24.95	0	0.00	25.10	1	421	0.24%
2019/01/24	1	24.95	1	25.10	25.10	0	419	0.00%
2019/01/14	1	24.00	0	0.00	24.10	1	459	0.22%
2019/01/10	0.2	24.10	0	0.00	24.10	0.2	511	0.04%
2019/01/04	5	23.65	0	0.00	23.55	5	539	0.93%
2019/01/03	5	23.56	0	0.00	23.65	5	567	0.88%
2018/12/28	5	23.50	0	0.00	23.45	5	580	0.86%
2018/12/27	1	23.60	0	0.00	23.40	1	585	0.17%
2018/12/25	5	23.55	0	0.00	23.55	5	591	0.85%
2018/12/14	1	23.80	0	0.00	24.05	1	593	0.17%
2018/12/06	2	23.65	0	0.00	23.70	2	595	0.34%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/12/03	1	24.25	0.1	24.25	24.10	0.9	596	0.14%
2018/11/28	1	23.55	0	0.00	23.85	1	593	0.17%
2018/11/21	2	23.45	0	0.00	23.60	2	622	0.32%
2018/11/16	0.2	24.20	0	0.00	23.90	0.2	603	0.03%
2018/11/14	1	23.70	0	0.00	23.55	1	600	0.17%
2018/11/12	3	23.50	0	0.00	23.60	3	598	0.50%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/11/02	0	0.00	0.5	23.60	23.40	-0.5	599	-0.08%
2018/10/30	1	22.95	0	0.00	23.00	1	606	0.16%
2018/10/25	0	0.00	1	23.40	23.30	-1	617	-0.16%
2018/10/24	1	23.70	27	23.70	23.80	-26	629	-4.13%
2018/10/19	2	24.10	0	0.00	24.80	2	639	0.31%
2018/10/18	1	24.55	0	0.00	24.55	1	634	0.16%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/16	1	24.85	0	0.00	24.95	1	652	0.15%
2018/10/08	1	26.05	0	0.00	26.00	1	740	0.14%
2018/09/28	1	26.50	0	0.00	26.50	1	831	0.12%
2018/09/10	2	26.60	0	0.00	26.30	2	928	0.22%
2018/09/05	0.5	26.95	0	0.00	26.95	0.5	950	0.05%
2018/08/31	0	0.00	0.1	27.10	26.90	-0.1	963	-0.01%
2018/08/14	1	27.00	0	0.00	27.20	1	1,040	0.10%
2018/08/13	1	26.90	0	0.00	26.85	1	1,041	0.10%
2018/08/07	2	27.05	0	0.00	27.15	2	1,062	0.19%
2018/08/02	1	27.20	0	0.00	27.15	1	1,071	0.09%
2018/08/01	3	27.35	2	27.30	27.40	1	1,061	0.09%
2018/07/31	2	27.15	0	0.00	27.40	2	1,054	0.19%
2018/07/27	1	26.65	0	0.00	26.60	1	1,035	0.10%
2018/07/26	4	26.54	2	26.50	26.65	2	1,037	0.19%
2018/07/25	1	28.20	0	0.00	28.15	1	1,024	0.10%
2018/07/24	6	28.05	0	0.00	28.15	6	994	0.60%
2018/07/23	0.2	28.05	0	0.00	28.05	0.2	985	0.02%
2018/07/18	0	0.00	2	27.45	27.65	-2	939	-0.21%
2018/07/16	3	26.97	0	0.00	27.00	3	886	0.34%
2018/07/11	4	26.95	0	0.00	27.00	4	876	0.46%
2018/07/10	2	27.00	0	0.00	27.05	2	843	0.24%
2018/07/06	2	27.15	0	0.00	26.95	2	826	0.24%
2018/06/28	4	27.83	0	0.00	27.70	4	793	0.50%
2018/06/27	0	0.00	1	27.85	27.85	-1	755	-0.13%
2018/06/22	1	27.65	0	0.00	27.60	1	770	0.13%
2018/06/20	1	27.45	1	27.50	27.35	0	776	0.00%
2018/06/19	2	27.53	0	0.00	27.50	2	743	0.27%
2018/06/13	2	28.30	0	0.00	28.20	2	703	0.28%
2018/06/04	1	28.80	0	0.00	28.70	1	664	0.15%
2018/06/01	1	28.70	0	0.00	28.65	1	662	0.15%
2018/05/31	1	28.15	2	29.40	29.40	-1	654	-0.15%
2018/05/28	2	28.13	0	0.00	28.00	2	619	0.32%
2018/05/23	2	28.05	0	0.00	28.10	2	597	0.33%
2018/05/21	1	27.85	0	0.00	27.85	1	586	0.17%
2018/05/16	2	27.50	0	0.00	27.50	2	573	0.35%
2018/05/07	1	27.15	0	0.00	27.20	1	550	0.18%
2018/05/04	13	27.26	0	0.00	27.20	13	547	2.37%
2018/05/03	1	27.50	0	0.00	27.45	1	542	0.18%
2018/04/25	10	27.60	0	0.00	27.80	10	515	1.94%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/23	2	28.45	0	0.00	28.45	2	512	0.39%
2018/03/28	3	29.75	0	0.00	29.55	3	463	0.65%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	1	30.00	0	0.00	29.85	1	451	0.22%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/15	4	30.25	0	0.00	30.20	4	437	0.91%
2018/03/13	1	30.10	0	0.00	30.35	1	432	0.23%
2018/03/12	1	30.10	0	0.00	30.20	1	427	0.23%
2018/03/07	1	30.25	0	0.00	30.15	1	429	0.23%
2018/03/05	1	30.30	0	0.00	30.45	1	446	0.22%
2018/02/26	0	0.00	2	30.45	30.50	-2	455	-0.44%
2018/02/12	2	29.80	0	0.00	30.00	2	475	0.42%
2018/02/09	1	29.40	0	0.00	29.75	1	474	0.21%
2018/02/07	1	29.90	0	0.00	30.10	1	468	0.21%
2018/02/06	4	30.09	0	0.00	30.00	4	458	0.87%
2018/02/05	1	30.60	0	0.00	30.80	1	439	0.23%
2018/02/02	1	30.80	0	0.00	30.85	1	437	0.23%
2018/01/23	1	31.20	0	0.00	31.35	1	432	0.23%
2018/01/16	0	0.00	4	31.00	31.05	-4	399	-1.00%
2018/01/04	0	0.00	1	31.05	31.10	-1	390	-0.26%
2018/01/03	1	30.95	0	0.00	30.90	1	384	0.26%
2018/01/02	4	30.80	0	0.00	30.85	4	382	1.05%