長興 (1717)-凱基-松山券商分點個股進出

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
31.25
漲跌
▼0.45
漲幅
-1.42%
成交量
1,497張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

長興 (1717)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/17	2	31.98	0	0.00	31.60	2	3,753	0.05%
2024/05/15	0	0.00	2.9	31.14	31.05	-2.9	3,692	-0.08%
2024/05/10	0	0.00	1	31.40	31.70	-1	3,685	-0.03%
2024/05/09	0	0.00	2	31.50	31.25	-2	3,671	-0.05%
2024/04/30	3	31.55	0	0.00	31.70	3	3,636	0.08%
2024/04/25	0	0.00	2	30.65	30.55	-2	3,558	-0.06%
2024/04/24	6	31.46	1	31.25	31.25	5	3,556	0.14%
2024/04/23	1	31.00	1	31.20	31.35	0	3,559	0.00%
2024/04/19	1	30.50	0	0.00	30.50	1	3,566	0.03%
2024/04/10	2	32.90	0	0.00	32.75	2	3,393	0.06%
2024/04/09	0	0.00	1	32.40	32.60	-1	3,263	-0.03%
2024/04/08	3	31.95	0	0.00	31.90	3	3,232	0.09%
2024/04/03	1	32.15	0	0.00	32.10	1	3,220	0.03%
2024/04/02	15	32.67	2	32.90	32.70	13	3,199	0.41%
2024/04/01	0	0.00	1	31.65	31.85	-1	2,977	-0.03%
2024/03/25	5	31.92	0	0.00	31.75	5	2,936	0.17%
2024/03/19	10.1	31.04	0	0.00	31.00	10.1	2,855	0.35%
2024/03/15	0	0.00	10	30.90	31.00	-10	2,845	-0.35%
2024/03/12	0	0.00	1	31.90	31.75	-1	2,776	-0.04%
2024/03/11	1	31.80	15	31.92	31.80	-14	2,767	-0.51%
2024/03/08	0	0.00	2	33.05	32.60	-2	2,725	-0.07%
2024/03/07	8	33.44	12	32.68	33.05	-4	2,615	-0.15%
2024/03/06	0	0.00	3.4	32.37	32.50	-3.4	2,320	-0.14%
2024/03/04	0	0.00	0.3	32.05	31.95	-0.3	2,271	-0.01%
2024/02/29	0	0.00	2	31.93	32.15	-2	2,247	-0.09%
2024/02/27	11	31.82	4	31.80	32.00	7	2,208	0.32%
2024/02/26	3.4	33.04	2	33.10	32.55	1.4	2,096	0.07%
2024/02/23	1	32.35	8.3	31.81	31.75	-7.3	1,742	-0.42%
2024/02/22	0	0.00	1	30.20	30.30	-1	1,500	-0.06%
2024/02/21	27	30.92	6	30.25	30.60	21	1,477	1.42%
2024/02/20	4	30.05	0.3	30.10	30.10	3.7	1,288	0.29%
2024/02/19	3	29.72	0	0.00	29.80	3	1,234	0.24%
2024/02/16	0	0.00	7	29.35	29.40	-7	1,246	-0.56%
2024/01/31	2	28.75	0	0.00	28.70	2	1,256	0.16%
2024/01/26	0	0.00	1	28.45	28.55	-1	1,269	-0.08%
2024/01/24	0	0.00	1	28.25	28.25	-1	1,260	-0.08%
2024/01/23	2	27.95	0	0.00	28.10	2	1,268	0.16%
2024/01/17	0.1	27.75	0	0.00	27.50	0.1	1,269	0.01%
2024/01/16	1	28.00	0	0.00	27.95	1	1,233	0.08%
2024/01/10	0.2	28.65	0	0.00	28.30	0.2	1,316	0.01%
2024/01/09	2	28.75	5	28.65	28.65	-3	1,310	-0.23%
2024/01/04	2	29.00	10	29.00	28.95	-8	1,326	-0.60%
2023/12/29	1	29.30	0	0.00	29.10	1	1,330	0.08%
2023/12/27	0	0.00	2	28.95	28.95	-2	1,331	-0.15%
2023/12/22	2	28.55	0	0.00	28.50	2	1,311	0.15%
2023/12/13	3	28.93	0	0.00	28.85	3	1,434	0.21%
2023/12/08	0	0.00	10	29.15	29.20	-10	1,462	-0.68%
2023/12/07	2	29.35	0	0.00	29.20	2	1,464	0.14%
2023/12/04	2	29.70	0	0.00	29.65	2	1,488	0.13%
2023/12/01	8	29.69	0	0.00	29.60	8	1,497	0.53%
2023/11/30	1	29.60	0	0.00	29.60	1	1,496	0.07%
2023/11/27	5	29.95	0	0.00	30.00	5	1,464	0.34%
2023/11/20	0	0.00	2	29.65	29.80	-2	1,380	-0.14%
2023/11/17	1	29.65	1	29.65	29.60	0	1,373	0.00%
2023/11/16	1	29.75	0	0.00	29.75	1	1,360	0.07%
2023/11/09	0	0.00	4	28.48	28.50	-4	1,336	-0.30%
2023/10/31	4	27.93	0	0.00	27.80	4	1,417	0.28%
2023/10/17	0.1	28.55	0	0.00	28.50	0.1	1,385	0.01%
2023/10/16	0	0.00	1.9	28.55	28.70	-1.9	1,388	-0.14%
2023/10/12	0	0.00	5	28.65	28.85	-5	1,406	-0.36%
2023/10/05	3	28.15	0	0.00	28.25	3	1,396	0.21%
2023/10/04	0.1	27.90	0	0.00	27.85	0.1	1,397	0.01%
2023/09/28	0.1	28.35	5	28.30	28.35	-4.9	1,441	-0.34%
2023/09/26	0.1	28.35	0	0.00	28.30	0.1	1,451	0.01%
2023/09/25	5	28.95	0	0.00	28.55	5	1,441	0.35%
2023/09/18	7	28.83	0	0.00	28.95	7	1,264	0.55%
2023/09/15	0.1	29.05	0	0.00	28.85	0.1	1,257	0.01%
2023/09/14	1	29.35	0	0.00	29.35	1	1,242	0.08%
2023/09/12	0.1	28.85	0	0.00	28.95	0.1	1,238	0.00%
2023/09/11	0.1	28.50	0	0.00	28.50	0.1	1,239	0.01%
2023/09/07	0.1	28.70	0	0.00	28.70	0.1	1,218	0.01%
2023/09/05	20	29.30	0	0.00	29.30	20	1,198	1.67%
2023/08/31	2	29.20	2	29.15	29.05	0	1,239	0.00%
2023/08/30	20	28.95	0	0.00	29.05	20	1,305	1.53%
2023/08/23	0	0.00	2	28.45	28.60	-2	1,450	-0.14%
2023/08/21	20	28.30	0	0.00	28.40	20	1,501	1.33%
2023/08/18	2	28.60	0	0.00	28.50	2	1,512	0.13%
2023/08/16	0.1	28.64	0	0.00	28.60	0.1	1,508	0.01%
2023/08/11	1.1	29.95	0	0.00	29.95	1.1	1,544	0.07%
2023/08/09	0	0.00	1	30.10	30.15	-1	1,521	-0.07%
2023/08/07	0.2	30.55	0	0.00	30.55	0.2	1,509	0.01%
2023/08/02	1	30.80	0	31.10	30.75	1	1,500	0.06%
2023/07/24	0	0.00	0.1	31.25	31.25	-0.1	1,744	0.00%
2023/07/19	0.1	31.25	0	0.00	31.25	0.1	1,839	0.00%
2023/07/18	0	0.00	1	31.50	31.45	-1	1,882	-0.05%
2023/07/13	1	31.45	0	0.00	31.45	1	1,997	0.05%
2023/07/11	0	0.00	4	31.50	31.40	-4	2,211	-0.18%
2023/07/05	1	32.00	0	0.00	32.00	1	2,206	0.05%
2023/06/30	0	0.00	3	32.25	32.30	-3	2,204	-0.14%
2023/06/26	0.3	32.60	1	32.70	32.60	-0.7	2,237	-0.03%
2023/06/19	7	32.76	0	0.00	32.90	7	2,235	0.31%
2023/06/14	0	0.00	1	32.80	32.90	-1	2,235	-0.04%
2023/06/13	7	32.70	1	32.70	32.85	6	2,242	0.27%
2023/06/12	1	33.00	0	0.00	32.70	1	2,234	0.04%
2023/06/09	0	0.00	2	33.00	33.00	-2	2,236	-0.09%
2023/06/06	2	33.35	0	0.00	33.55	2	2,223	0.09%
2023/06/05	0.1	33.55	1	33.40	33.35	-1	2,209	-0.04%
2023/06/02	2	34.40	2	33.93	34.10	0	2,151	0.00%
2023/05/29	0	0.00	1	32.70	32.90	-1	2,006	-0.05%
2023/05/25	6	33.52	0	0.00	33.25	6	1,983	0.30%
2023/05/24	2	33.20	0	0.00	33.30	2	1,955	0.10%
2023/05/19	1	32.85	0	0.00	33.30	1	1,902	0.05%
2023/05/12	0	0.00	2	32.00	32.00	-2	1,774	-0.11%
2023/05/11	0	0.00	2	32.00	31.95	-2	1,775	-0.11%
2023/05/05	0	0.00	5	32.30	32.20	-5	1,763	-0.28%
2023/05/04	5	32.35	0	0.00	32.25	5	1,786	0.28%
2023/05/02	5	32.50	14	32.64	32.70	-9	1,788	-0.50%
2023/04/28	1	32.40	1	32.55	32.35	0	1,806	0.00%
2023/04/27	10	33.77	0	0.00	32.80	10	1,775	0.56%
2023/04/25	0	0.00	1	31.70	31.70	-1	1,515	-0.07%
2023/04/24	2	32.50	0	0.00	32.30	2	1,469	0.14%
2023/04/17	2	33.55	1	34.60	34.60	1	1,277	0.08%
2023/04/13	0	0.00	1	32.00	32.15	-1	1,053	-0.09%
2023/04/12	0	0.00	4.7	32.29	32.30	-4.7	1,055	-0.45%
2023/04/11	5	32.20	0	0.00	32.40	5	1,057	0.47%
2023/04/10	2	32.25	3	32.20	32.20	-1	1,047	-0.10%
2023/04/07	3	32.00	0	0.00	31.85	3	1,028	0.29%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/29	0	0.00	1	31.50	31.25	-1	1,109	-0.09%
2023/03/28	1	32.30	0	0.00	32.45	1	1,127	0.09%
2023/03/22	0.1	31.80	0	0.00	32.00	0.1	1,206	0.01%
2023/03/21	4	31.85	0	0.00	31.90	4	1,217	0.33%
2023/03/20	0.1	31.65	0	0.00	31.65	0.1	1,225	0.00%
2023/03/16	0	0.00	0.2	31.40	31.35	-0.2	1,227	-0.02%
2023/03/10	0	0.00	0.1	32.05	32.00	-0.1	1,352	-0.01%
2023/03/03	0.1	32.30	0	0.00	32.40	0.1	1,417	0.00%
2023/03/01	0.1	32.00	0	0.00	32.05	0.1	1,455	0.00%
2023/02/09	0.1	32.80	0	0.00	32.80	0.1	1,527	0.00%
2023/01/30	0	0.00	0.9	32.60	32.45	-0.9	1,477	-0.06%
2023/01/09	0	0.00	1	32.15	32.15	-1	1,528	-0.07%
2023/01/03	0.1	31.20	0	0.00	31.20	0.1	1,613	0.01%
2022/12/27	0	0.00	2	31.85	31.75	-2	1,657	-0.12%
2022/12/26	0.1	31.50	0	0.00	31.50	0.1	1,675	0.00%
2022/12/22	0.1	31.90	0	0.00	31.90	0.1	1,689	0.01%
2022/12/20	0.1	31.50	3	31.50	31.10	-3	1,655	-0.18%
2022/12/19	2	31.10	0	0.00	31.85	2	1,651	0.12%
2022/12/15	0.1	31.70	0	0.00	31.70	0.1	1,689	0.00%
2022/12/13	0	0.00	3	31.55	31.55	-3	1,801	-0.17%
2022/12/06	1.4	31.71	0	0.00	31.40	1.4	1,809	0.08%
2022/12/05	2	32.08	0	0.00	32.00	2	1,855	0.11%
2022/12/02	1	33.25	0	0.00	33.10	1	1,797	0.06%
2022/12/01	3.3	33.87	0	0.00	33.60	3.3	1,804	0.18%
2022/11/22	0.1	31.85	0	0.00	31.95	0.1	1,763	0.00%
2022/11/16	0	0.00	1	31.45	31.50	-1	1,805	-0.06%
2022/11/15	0	0.00	1	31.55	31.35	-1	1,818	-0.05%
2022/11/14	0.1	31.50	0	0.00	31.35	0.1	1,829	0.00%
2022/11/10	0	0.00	1	30.65	30.70	-1	1,803	-0.06%
2022/11/07	1	30.45	0	0.00	30.70	1	1,829	0.05%
2022/11/01	0	0.00	20	30.15	30.10	-20	1,902	-1.05%
2022/10/28	8.3	30.30	0	0.00	29.90	8.3	1,994	0.42%
2022/10/26	12	30.48	2	30.48	30.50	10	2,138	0.47%
2022/10/24	0.1	30.15	0	0.00	30.20	0.1	2,249	0.00%
2022/10/21	2	30.00	0	0.00	29.85	2	2,298	0.09%
2022/10/20	0	0.00	1	31.05	31.05	-1	2,302	-0.04%
2022/10/19	0.2	30.55	0	0.00	30.55	0.2	2,281	0.01%
2022/10/17	0	29.50	0.1	29.50	29.85	0	2,305	0.00%
2022/10/11	0	0.00	5	30.30	30.00	-5	2,321	-0.22%
2022/09/28	0	0.00	1	30.55	30.30	-1	2,302	-0.04%
2022/09/27	0	0.00	1	31.65	31.40	-1	2,310	-0.04%
2022/09/23	2	32.25	0	0.00	32.20	2	2,336	0.09%
2022/09/22	2	33.25	0	0.00	33.10	2	2,344	0.09%
2022/09/19	5	33.17	0	0.00	33.25	5	2,378	0.21%
2022/09/15	0	0.00	2	34.05	34.15	-2	2,401	-0.08%
2022/09/14	2	34.25	1	34.55	34.40	1	2,456	0.04%
2022/09/13	6	34.42	4	34.26	34.55	2	2,477	0.08%
2022/09/12	2	34.05	5	33.91	34.05	-3	2,433	-0.12%
2022/09/08	0	0.00	5	31.98	32.15	-5	2,345	-0.21%
2022/09/06	0	0.00	2	32.30	32.35	-2	2,364	-0.08%
2022/09/02	0	0.00	0.4	32.95	32.90	-0.4	2,404	-0.01%
2022/09/01	0	0.00	1.2	33.37	33.25	-1.2	2,405	-0.05%
2022/08/31	7	33.35	3	33.75	33.90	4	2,394	0.17%
2022/08/24	0	0.00	13	32.99	32.75	-13	2,335	-0.56%
2022/08/23	3	33.15	0	0.00	32.95	3	2,360	0.13%
2022/08/17	0	0.00	5	33.00	33.00	-5	2,416	-0.21%
2022/08/10	5	32.00	5	32.15	32.20	0	2,506	0.00%
2022/08/04	0	0.00	1	31.10	31.10	-1	2,676	-0.04%
2022/08/03	0	31.75	6	31.72	31.55	-6	2,734	-0.22%
2022/08/02	1	31.65	1	31.85	31.80	0	2,857	0.00%
2022/07/25	3	33.50	3	33.73	33.80	0	4,016	0.00%
2022/07/22	9	33.99	1	33.90	34.00	8	4,442	0.18%
2022/07/19	40	33.40	40	33.35	33.55	0	7,249	0.00%
2022/07/15	6	32.33	0	0.00	32.60	6	7,741	0.08%
2022/07/14	0	0.00	1	32.30	32.40	-1	7,785	-0.01%
2022/07/08	0	0.00	1	32.80	32.70	-1	9,235	-0.01%
2022/07/06	1	32.55	0	0.00	32.50	1	9,367	0.01%
2022/06/21	1	32.40	0	0.00	32.50	1	9,805	0.01%
2022/06/20	0	0.00	1	32.90	32.50	-1	9,776	-0.01%
2022/06/17	5	33.16	0	0.00	33.10	5	9,755	0.05%
2022/06/15	0	0.00	4	34.18	34.25	-4	9,734	-0.04%
2022/06/13	0.1	34.55	0	0.00	34.35	0.1	9,752	0.00%
2022/06/08	2	35.55	0	0.00	35.55	2	9,781	0.02%
2022/06/07	2	35.45	0	0.00	35.45	2	9,780	0.02%
2022/06/06	2	35.35	0	0.00	35.40	2	9,782	0.02%
2022/05/27	5	35.00	0	0.00	35.00	5	9,804	0.05%
2022/05/26	0.4	35.05	4	34.71	34.90	-3.7	9,805	-0.04%
2022/05/23	0	0.00	1	34.75	34.85	-1	9,846	-0.01%
2022/05/20	0	0.00	1	34.70	34.75	-1	9,862	-0.01%
2022/05/19	0	0.00	1	34.50	34.50	-1	9,847	-0.01%
2022/05/18	4	34.83	0	0.00	34.80	4	9,829	0.04%
2022/05/16	0	0.00	3	34.35	34.20	-3	9,829	-0.03%
2022/05/13	0	0.00	3	33.95	33.80	-3	9,815	-0.03%
2022/05/12	1	34.40	0	0.00	33.30	1	9,833	0.01%
2022/05/10	2	35.13	1	35.05	35.20	1	9,887	0.01%
2022/05/09	8.2	36.19	2	36.25	35.85	6.2	9,916	0.06%
2022/05/06	3.2	37.48	3	37.25	37.00	0.2	9,878	0.00%
2022/05/04	4	37.39	2	37.90	37.45	2	9,699	0.02%
2022/05/03	14	38.98	12	39.31	38.30	2	9,437	0.02%
2022/04/29	14	38.34	34	37.99	38.00	-20	9,039	-0.22%
2022/04/28	50	38.33	31	38.21	37.80	19	8,910	0.21%
2022/04/27	10	37.56	144	37.47	37.90	-134	8,463	-1.58%	大賣/鉅額交易
2022/04/26	19	38.97	53	38.59	37.45	-34	8,162	-0.42%
2022/04/25	214.6	41.50	35.7	40.94	39.40	178.9	7,560	2.37%	大買/鉅額交易
2022/04/22	1	39.50	15	40.21	40.45	-14	5,563	-0.25%
2022/04/21	0	0.00	1	36.85	36.80	-1	5,109	-0.02%
2022/04/20	1	37.20	0	0.00	37.00	1	5,109	0.02%
2022/04/19	2.1	37.31	2	37.80	37.10	0.1	5,200	0.00%
2022/04/18	11.1	37.63	1	37.20	37.05	10.1	5,156	0.20%
2022/04/15	9.3	38.49	9	38.44	37.50	0.3	5,031	0.01%
2022/04/14	13	38.91	37	38.34	39.40	-24	4,863	-0.49%
2022/04/13	1	37.15	17	37.14	37.10	-16	4,329	-0.37%
2022/04/12	7	37.76	3	37.42	37.30	4	4,532	0.09%
2022/04/11	44	37.65	7	37.39	37.55	37	4,599	0.80%
2022/04/08	0	0.00	2	36.55	36.75	-2	4,596	-0.04%
2022/04/07	7	36.33	0	0.00	36.05	7	5,033	0.14%
2022/04/06	5	37.12	1	37.50	37.10	4	5,589	0.07%
2022/04/01	4	36.71	1	36.50	36.55	3	5,463	0.05%
2022/03/31	2	36.80	2	36.70	36.35	0	5,389	0.00%
2022/03/30	0	0.00	2	36.80	36.60	-2	5,405	-0.04%
2022/03/29	0	0.00	1	36.50	36.60	-1	5,414	-0.02%
2022/03/28	0	0.00	10	36.40	36.60	-10	5,425	-0.18%
2022/03/25	6	37.05	0	0.00	36.85	6	5,428	0.11%
2022/03/24	4	36.88	0	0.00	36.95	4	5,382	0.07%
2022/03/22	5	36.75	0	0.00	36.75	5	5,353	0.09%
2022/03/18	2	36.20	0	0.00	36.30	2	5,327	0.04%
2022/03/16	2	35.45	0	0.00	35.45	2	5,289	0.04%
2022/03/15	1	35.65	0	0.00	35.60	1	5,281	0.02%
2022/03/14	1	36.05	2	36.48	36.05	-1	5,281	-0.02%
2022/03/11	1.5	36.40	0	0.00	36.30	1.5	5,256	0.03%
2022/03/07	4.2	36.00	3	35.95	35.90	1.2	5,209	0.02%
2022/02/24	0.1	36.55	1.3	36.33	36.25	-1.2	5,260	-0.02%
2022/02/14	2	36.60	1	36.75	36.80	1	5,640	0.02%
2022/02/11	1	37.00	19	37.05	37.05	-18	5,876	-0.31%
2022/02/10	10	37.64	3	37.88	37.50	7	6,285	0.11%
2022/02/09	25	36.90	10	36.85	37.10	15	6,297	0.24%
2022/02/08	2	37.00	1	37.45	37.05	1	6,833	0.01%
2022/02/07	2	37.13	0	0.00	37.35	2	6,832	0.03%
2022/01/25	1	36.60	0	0.00	36.40	1	6,837	0.01%
2022/01/24	0	0.00	0.5	37.10	36.85	-0.5	6,849	-0.01%
2022/01/21	4	37.50	0	0.00	37.35	4	6,956	0.06%
2022/01/19	3	37.58	1	38.00	37.70	2	7,020	0.03%
2022/01/18	0	0.00	2	38.00	37.90	-2	7,211	-0.03%
2022/01/17	1	38.20	1.5	38.36	38.20	-0.5	7,184	-0.01%
2022/01/14	1	38.05	0	0.00	38.30	1	7,221	0.01%
2022/01/12	2	39.78	1	39.30	39.70	1	7,212	0.01%
2022/01/11	4	38.63	1	38.75	38.80	3	7,209	0.04%
2022/01/10	1	40.25	4	39.35	39.35	-3	7,340	-0.04%
2022/01/07	0	0.00	1	40.60	39.45	-1	7,249	-0.01%
2022/01/06	0	0.00	3	40.35	40.15	-3	7,005	-0.04%
2022/01/05	1	40.90	10	41.10	40.30	-9	6,914	-0.13%
2022/01/04	5	40.14	5	40.16	40.55	0	6,715	0.00%
2022/01/03	8	40.09	1	40.35	40.30	7	6,525	0.11%
2021/12/30	11	40.90	15	40.97	40.50	-4	6,279	-0.06%
2021/12/29	9	40.34	15.4	39.49	40.55	-6.4	5,802	-0.11%
2021/12/28	0	0.00	14	37.35	37.35	-14	5,204	-0.27%
2021/12/27	2	37.30	36	37.28	37.25	-34	5,213	-0.65%
2021/12/24	40	37.30	2	37.30	37.15	38	5,269	0.72%
2021/12/23	1	36.95	0	0.00	37.05	1	5,283	0.02%
2021/12/21	1	36.70	0	0.00	36.75	1	5,332	0.02%
2021/12/16	1	36.35	0	0.00	36.25	1	5,437	0.02%
2021/12/14	0	36.40	1	36.40	36.20	-1	5,657	-0.02%
2021/12/13	0	0.00	3	36.60	36.75	-3	5,851	-0.05%
2021/12/10	2.4	36.68	0	0.00	36.80	2.4	6,028	0.04%
2021/12/09	1	37.00	0	0.00	36.60	1	6,561	0.02%
2021/12/08	2	36.60	6	36.70	36.70	-4	6,695	-0.06%
2021/12/07	0	0.00	1	36.50	36.50	-1	6,850	-0.01%
2021/12/06	2	36.45	10	36.55	36.70	-8	6,893	-0.12%
2021/12/03	1	36.45	0	0.00	36.45	1	6,912	0.01%
2021/12/02	3	36.40	0	0.00	36.15	3	6,918	0.04%
2021/12/01	0	0.00	3	36.05	36.25	-3	6,911	-0.04%
2021/11/30	0	0.00	1	36.30	36.05	-1	6,912	-0.01%
2021/11/29	0.1	36.25	0	0.00	36.10	0.1	6,886	0.00%
2021/11/26	0.1	36.65	0	0.00	36.50	0.1	6,861	0.00%
2021/11/24	1	36.90	10	37.00	36.95	-9	6,819	-0.13%
2021/11/23	12	36.88	34	36.85	36.50	-22	6,805	-0.32%
2021/11/22	16	36.67	3	36.78	36.70	13	6,782	0.19%
2021/11/19	7	36.96	3	37.30	36.95	4	6,748	0.06%
2021/11/18	2	37.08	4	37.29	37.15	-2	6,741	-0.03%
2021/11/17	6	37.13	0	0.00	37.05	6	6,718	0.09%
2021/11/16	9	37.48	205	37.42	37.20	-196	6,654	-2.95%	大賣/鉅額交易
2021/11/15	5	37.73	1	37.70	37.75	4	6,598	0.06%
2021/11/12	80	38.35	0	0.00	37.90	80	6,544	1.22%
2021/11/11	123	38.70	86	38.89	38.00	37	6,495	0.57%	大買/
2021/11/10	148	38.63	90	38.88	38.60	58	6,392	0.91%	大買/
2021/11/09	9	38.81	6.4	38.70	39.30	2.6	6,157	0.04%
2021/11/08	4	37.79	1	38.10	37.65	3	5,693	0.05%
2021/11/05	37	38.19	54	38.88	38.25	-17	5,568	-0.31%
2021/11/03	10	36.50	0	0.00	36.55	10	4,885	0.20%
2021/11/02	5	36.55	0	0.00	36.35	5	4,893	0.10%
2021/11/01	3	36.83	0	0.00	36.60	3	4,862	0.06%
2021/10/29	7	36.94	0	0.00	36.80	7	4,802	0.15%
2021/10/28	23	36.98	0	0.00	36.80	23	4,658	0.49%
2021/10/27	6	36.75	1	37.00	36.80	5	4,625	0.11%
2021/10/26	18	37.64	9	37.31	37.30	9	4,573	0.20%
2021/10/25	10	36.20	12	36.50	36.65	-2	4,349	-0.05%
2021/10/22	11	36.60	3	36.25	36.20	8	4,385	0.18%
2021/10/21	1	36.60	8	37.15	36.60	-7	4,386	-0.16%
2021/10/20	1	37.55	0	0.00	37.50	1	4,448	0.02%
2021/10/19	13	37.62	1	37.70	37.55	12	4,496	0.27%
2021/10/18	38	37.70	17	37.53	37.55	21	4,388	0.48%
2021/10/14	4	36.38	4	35.80	35.80	0	4,242	0.00%
2021/10/13	1	35.55	0	0.00	35.50	1	4,267	0.02%
2021/10/12	0.1	35.85	0	0.00	35.65	0.1	4,307	0.00%
2021/10/06	0.3	36.00	0	0.00	36.05	0.3	4,844	0.01%
2021/10/05	3	35.83	3	35.47	35.95	0	4,993	0.00%
2021/10/04	1	35.70	11	35.73	35.60	-10	5,044	-0.20%
2021/10/01	0	0.00	4	36.58	36.35	-4	5,064	-0.08%
2021/09/30	0	0.00	3	37.85	37.65	-3	5,040	-0.06%
2021/09/29	10.1	37.70	1	37.25	37.40	9.1	5,070	0.18%
2021/09/27	0	0.00	3	39.10	39.05	-3	5,171	-0.06%
2021/09/23	2	38.43	0	0.00	38.25	2	5,235	0.04%
2021/09/22	1	37.55	0	0.00	37.90	1	5,259	0.02%
2021/09/17	4	38.81	2	39.20	38.65	2	5,216	0.04%
2021/09/16	10	39.90	12	40.09	39.80	-2	5,160	-0.04%
2021/09/15	2	39.45	0	0.00	38.85	2	5,037	0.04%
2021/09/14	15	40.06	7.4	39.80	39.30	7.6	4,911	0.15%
2021/09/10	3	37.95	1	38.10	38.10	2	4,348	0.05%
2021/09/09	4	36.46	0	0.00	36.95	4	4,228	0.09%
2021/09/06	0.4	36.70	0	0.00	36.45	0.4	4,356	0.01%
2021/08/30	3	36.85	0	0.00	36.80	3	5,372	0.06%
2021/08/26	4	36.60	0	0.00	36.50	4	5,786	0.07%
2021/08/24	0	0.00	2	36.20	36.20	-2	6,093	-0.03%
2021/08/20	1	34.85	0	0.00	35.00	1	6,302	0.02%
2021/08/18	0.4	36.35	0	0.00	36.20	0.4	6,524	0.01%
2021/08/17	0	0.00	30	35.35	35.35	-30	6,722	-0.45%
2021/08/12	1	36.45	0	0.00	36.35	1	7,688	0.01%
2021/08/09	0	0.00	24.3	37.75	37.55	-24.3	8,235	-0.29%
2021/08/06	2	38.15	10	38.05	38.00	-8	8,329	-0.10%
2021/07/30	0.2	39.00	0	0.00	38.80	0.2	9,248	0.00%
2021/07/27	0	0.00	30	39.75	39.20	-30	9,954	-0.30%
2021/07/26	0.3	40.65	0	0.00	40.50	0.3	10,278	0.00%
2021/07/20	1.3	41.42	1	41.60	41.05	0.3	11,724	0.00%
2021/07/19	1	41.60	0	0.00	41.85	1	11,757	0.01%
2021/07/16	2.4	42.29	2	42.30	42.25	0.4	11,989	0.00%
2021/07/15	2	42.28	0	0.00	42.50	2	12,058	0.02%
2021/07/14	0.3	43.00	2	42.08	43.00	-1.7	12,171	-0.01%
2021/07/13	1	42.00	6	41.98	41.45	-5	12,287	-0.04%
2021/07/12	3	41.65	1	41.95	41.60	2	12,409	0.02%
2021/07/09	1	41.30	0	0.00	41.00	1	12,451	0.01%
2021/07/07	0	0.00	8	40.92	41.00	-8	12,480	-0.06%
2021/07/06	1	41.60	1	41.45	41.40	0	12,561	0.00%
2021/07/05	0	0.00	15	41.08	41.05	-15	12,640	-0.12%
2021/07/02	1	41.25	0	0.00	40.75	1	12,634	0.01%
2021/06/30	0	0.00	1	40.60	40.50	-1	12,575	-0.01%
2021/06/28	0	0.00	7	40.40	40.40	-7	12,561	-0.06%
2021/06/25	7	40.66	21	40.86	40.50	-14	12,563	-0.11%
2021/06/24	0	0.00	1	40.40	40.70	-1	12,537	-0.01%
2021/06/23	1	39.25	42	39.39	39.65	-41	12,521	-0.33%
2021/06/22	0	0.00	30	39.35	38.90	-30	12,490	-0.24%
2021/06/21	13	38.88	8	38.83	38.80	5	12,473	0.04%
2021/06/18	2	39.85	12	39.86	40.00	-10	12,412	-0.08%
2021/06/16	1	40.00	1	39.85	39.90	0	12,472	0.00%
2021/06/15	0	0.00	2	40.60	40.25	-2	12,401	-0.02%
2021/06/11	1	40.55	91	40.61	40.50	-90	12,351	-0.73%
2021/06/09	25	41.61	14	41.69	41.85	11	12,136	0.09%
2021/06/08	10	41.37	0	0.00	41.10	10	11,819	0.08%
2021/06/07	22.3	41.74	33	41.08	41.70	-10.7	11,738	-0.09%
2021/06/04	2	41.25	3	41.45	41.10	-1	11,522	-0.01%
2021/06/03	13	41.49	4	41.60	41.85	9	11,368	0.08%
2021/06/02	6.4	41.23	3	40.80	40.40	3.4	11,158	0.03%
2021/06/01	2	40.93	0	0.00	41.30	2	10,980	0.02%
2021/05/31	14	40.60	0	0.00	40.50	14	10,899	0.13%
2021/05/28	0	0.00	30	40.15	40.20	-30	10,819	-0.28%
2021/05/27	8	40.04	0	0.00	40.00	8	10,778	0.07%
2021/05/26	5	39.95	2	40.23	40.55	3	10,851	0.03%
2021/05/25	19	40.76	7	40.53	39.95	12	10,734	0.11%
2021/05/24	21	41.06	37	40.67	40.75	-16	10,541	-0.15%
2021/05/21	3.4	40.49	2	39.60	40.00	1.4	10,210	0.01%
2021/05/20	10	38.97	10	39.17	38.95	0	9,842	0.00%
2021/05/19	7	39.09	0	0.00	39.20	7	9,581	0.07%
2021/05/18	0	0.00	2	36.70	36.70	-2	9,141	-0.02%
2021/05/17	5	33.27	0	0.00	33.40	5	9,164	0.05%
2021/05/14	3	35.55	4	35.10	35.30	-1	9,011	-0.01%
2021/05/12	4	36.18	3	36.25	36.20	1	8,736	0.01%
2021/05/11	4	39.05	72	40.14	38.30	-68	8,460	-0.80%
2021/05/10	1.4	41.19	113	41.62	40.90	-111.6	8,190	-1.36%	大賣/鉅額交易
2021/05/07	10	40.98	8	40.26	41.10	2	8,110	0.02%
2021/05/06	172	41.34	25	41.27	40.50	147	8,015	1.83%	大買/鉅額交易
2021/05/05	11	41.29	2	40.75	40.75	9	7,891	0.11%
2021/05/04	8	41.54	6	41.98	39.85	2	7,635	0.03%
2021/05/03	15	43.34	2	44.33	43.00	13	7,359	0.18%
2021/04/29	147	44.39	534	44.91	45.80	-387	7,030	-5.50%	大買/大賣/鉅額交易
2021/04/28	396	43.29	225	43.88	43.55	171	6,406	2.67%	大買/大賣/鉅額交易
2021/04/27	2	41.10	32.3	41.46	43.30	-30.3	5,978	-0.51%
2021/04/26	10	40.60	1	40.65	40.35	9	5,595	0.16%
2021/04/23	8	39.34	30	39.45	39.05	-22	5,497	-0.40%
2021/04/22	61	39.32	12	39.55	38.55	49	5,533	0.89%
2021/04/21	0	0.00	2.5	40.19	40.45	-2.5	5,280	-0.05%
2021/04/20	1	41.70	10.5	40.61	39.90	-9.5	5,180	-0.18%
2021/04/19	11	40.91	1	40.80	40.70	10	4,958	0.20%
2021/04/16	37	39.52	7	38.00	39.70	30	4,709	0.64%
2021/04/15	1	38.40	9	38.22	38.45	-8	4,509	-0.18%
2021/04/14	32	36.92	18	37.30	37.40	14	4,473	0.31%
2021/04/13	132	37.70	1	38.30	37.25	131	4,579	2.86%	大買/鉅額交易
2021/04/12	120	37.73	0	0.00	37.45	120	4,600	2.61%	大買/鉅額交易
2021/04/09	0	0.00	12	37.13	37.60	-12	4,573	-0.26%
2021/04/08	0.3	36.53	3	36.55	37.00	-2.7	4,469	-0.06%
2021/04/07	6	37.04	0	0.00	36.95	6	4,472	0.13%
2021/04/01	2	36.25	2	35.85	36.25	0	4,487	0.00%
2021/03/31	1	36.05	0	0.00	35.95	1	4,562	0.02%
2021/03/29	31	35.80	0	0.00	35.85	31	5,019	0.62%
2021/03/26	10	36.10	0	0.00	36.20	10	5,178	0.19%
2021/03/24	1	35.75	3	35.80	35.90	-2	5,159	-0.04%
2021/03/23	4	35.75	1	35.55	35.75	3	5,165	0.06%
2021/03/22	3	35.65	1	36.00	35.90	2	5,179	0.04%
2021/03/19	2	34.85	5	35.06	34.85	-3	5,170	-0.06%
2021/03/18	4	35.30	0	0.00	35.40	4	5,142	0.08%
2021/03/17	1	35.50	0	0.00	35.25	1	5,161	0.02%
2021/03/16	0	0.00	6	35.39	35.45	-6	5,185	-0.12%
2021/03/15	5	35.60	1	35.60	35.65	4	5,187	0.08%
2021/03/12	51	35.54	1	35.65	35.60	50	5,225	0.96%
2021/03/11	1	36.00	1	35.95	35.70	0	5,334	0.00%
2021/03/10	0	0.00	6	35.00	35.00	-6	5,422	-0.11%
2021/03/09	0	0.00	1	35.30	35.10	-1	5,552	-0.02%
2021/03/08	2	35.00	6	35.26	34.90	-4	5,558	-0.07%
2021/03/05	5	35.08	0	0.00	34.95	5	5,564	0.09%
2021/03/02	2	35.55	10	36.20	35.60	-8	5,648	-0.14%
2021/02/26	10	36.25	0	0.00	36.00	10	5,663	0.18%
2021/02/25	0	0.00	1	35.10	35.20	-1	5,563	-0.02%
2021/02/24	1	34.90	6	35.30	35.00	-5	5,580	-0.09%
2021/02/23	0	0.00	0.6	35.20	35.35	-0.6	5,566	-0.01%
2021/02/02	0	0.00	1	34.10	33.90	-1	5,737	-0.02%
2021/02/01	1	33.05	0	0.00	34.05	1	5,755	0.02%
2021/01/28	1	33.75	1	34.05	33.95	0	5,741	0.00%
2021/01/27	0	0.00	5	34.60	34.25	-5	5,888	-0.08%
2021/01/26	2	34.13	0	0.00	34.20	2	5,892	0.03%
2021/01/25	0	0.00	42	34.14	34.45	-42	5,882	-0.71%
2021/01/22	3	33.35	9	33.49	33.70	-6	5,851	-0.10%
2021/01/21	2	33.38	6	33.89	33.40	-4	5,847	-0.07%
2021/01/20	6	33.85	4	33.65	33.60	2	5,863	0.03%
2021/01/19	8	34.57	8	34.92	34.50	0	5,788	0.00%
2021/01/18	11	34.85	7	34.68	34.90	4	5,752	0.07%
2021/01/15	8	35.95	51	35.55	35.15	-43	5,701	-0.75%
2021/01/14	3	36.25	3	36.43	36.25	0	5,586	0.00%
2021/01/13	8	36.49	16	36.75	36.30	-8	5,553	-0.14%
2021/01/12	6	36.85	2	36.20	36.25	4	5,518	0.07%
2021/01/11	40	37.65	9	37.24	37.25	31	5,427	0.57%
2021/01/08	2	37.95	0	0.00	37.90	2	5,352	0.04%
2021/01/07	12	38.25	0	0.00	38.15	12	5,277	0.23%
2021/01/06	0	0.00	2	37.95	37.15	-2	5,139	-0.04%
2021/01/05	0	0.00	31	37.62	37.80	-31	4,996	-0.62%
2020/12/31	0	0.00	1	36.55	36.55	-1	4,825	-0.02%
2020/12/30	2	36.65	0	0.00	37.10	2	4,785	0.04%
2020/12/29	1	36.75	1	36.55	36.55	0	4,728	0.00%
2020/12/28	36	37.18	4	37.35	37.20	32	4,669	0.69%
2020/12/25	0	0.00	4	38.21	37.70	-4	4,564	-0.09%
2020/12/24	570	38.46	562	38.52	38.05	8	4,446	0.18%	大買/大賣/
2020/12/23	3	36.90	0	0.00	36.90	3	4,039	0.07%
2020/12/22	2	36.60	2	37.05	36.25	0	4,013	0.00%
2020/12/17	0	0.00	10	36.05	35.90	-10	4,029	-0.25%
2020/12/16	5	35.55	0	0.00	35.75	5	4,272	0.12%
2020/12/15	5	35.87	0	0.00	35.35	5	4,342	0.12%
2020/12/09	1	35.70	0	0.00	35.75	1	4,555	0.02%
2020/12/08	1.2	35.79	0	0.00	35.70	1.2	4,620	0.02%
2020/12/07	3	36.43	40	36.46	36.35	-37	4,609	-0.80%
2020/12/04	21	35.89	8	35.66	36.10	13	4,518	0.29%
2020/12/03	1	35.25	5	35.32	35.20	-4	4,442	-0.09%
2020/12/02	0	0.00	1	34.50	34.65	-1	4,524	-0.02%
2020/11/27	17	36.08	10	35.75	35.60	7	4,547	0.15%
2020/11/26	1	35.25	0	0.00	35.50	1	4,467	0.02%
2020/11/24	2	35.28	23	35.17	35.10	-21	4,546	-0.46%
2020/11/19	1	34.35	0	0.00	34.60	1	4,714	0.02%
2020/11/18	6	34.72	4	34.30	34.30	2	5,006	0.04%
2020/11/17	0	0.00	2	34.70	34.85	-2	4,962	-0.04%
2020/11/16	0	0.00	2.1	34.30	34.30	-2.1	5,106	-0.04%
2020/11/13	0	0.00	7	34.20	34.10	-7	5,212	-0.13%
2020/11/12	32	33.81	0	0.00	33.80	32	5,286	0.61%
2020/11/11	0	0.00	1	34.80	34.80	-1	5,312	-0.02%
2020/11/10	1	34.25	7	34.01	34.00	-6	5,374	-0.11%
2020/11/09	2	34.15	1	34.25	34.20	1	5,495	0.02%
2020/11/06	0.1	34.50	0.1	34.40	34.20	0	5,615	0.00%
2020/11/04	5	34.60	8	34.40	34.45	-3	6,054	-0.05%
2020/10/27	0	0.00	2	33.55	33.65	-2	8,195	-0.02%
2020/10/26	0	0.00	1	33.65	33.45	-1	8,214	-0.01%
2020/10/23	0	0.00	3	33.27	33.45	-3	8,255	-0.04%
2020/10/22	0	0.00	8	33.01	33.15	-8	8,340	-0.10%
2020/10/21	2	32.80	3	32.87	32.80	-1	8,407	-0.01%
2020/10/20	9	32.78	1	33.05	32.90	8	8,485	0.09%
2020/10/19	2	32.90	10	33.02	32.90	-8	8,728	-0.09%
2020/10/16	11	32.86	1	33.15	32.60	10	8,930	0.11%
2020/10/15	1	33.15	5	33.40	33.20	-4	8,972	-0.04%
2020/10/14	12	33.32	21	33.35	33.20	-9	9,004	-0.10%
2020/10/13	11	33.21	6	34.15	33.00	5	9,099	0.05%
2020/10/12	0	0.00	1	33.35	33.35	-1	9,108	-0.01%
2020/10/08	4	33.38	4	33.51	33.50	0	9,174	0.00%
2020/10/07	0	0.00	7	33.40	33.35	-7	9,234	-0.08%
2020/10/06	10	33.43	11	33.61	33.40	-1	9,424	-0.01%
2020/10/05	6	32.77	49	33.11	33.30	-43	9,615	-0.45%
2020/09/30	19	32.52	6	32.75	32.75	13	9,826	0.13%
2020/09/29	24	32.82	1	33.30	32.60	23	10,027	0.23%
2020/09/28	8	32.39	42	32.82	33.10	-34	10,233	-0.33%
2020/09/25	17	32.76	16	33.17	31.95	1	10,520	0.01%
2020/09/24	29	33.09	7	33.49	32.75	22	10,544	0.21%
2020/09/23	27	34.27	5	34.29	34.00	22	10,559	0.21%
2020/09/22	10	34.36	15	34.61	34.70	-5	10,504	-0.05%
2020/09/21	4	35.34	1	35.95	34.65	3	10,457	0.03%
2020/09/18	3	34.60	3	34.77	35.20	0	10,212	0.00%
2020/09/16	3	34.93	2	34.80	34.70	1	10,130	0.01%
2020/09/15	22.5	35.08	23	35.00	35.10	-0.5	10,227	0.00%
2020/09/14	0	0.00	45	34.28	35.05	-45	10,127	-0.44%
2020/09/11	16	33.74	6	33.76	33.65	10	10,028	0.10%
2020/09/10	21	34.71	6	35.00	34.50	15	9,978	0.15%
2020/09/09	3	34.23	6	34.86	35.20	-3	9,999	-0.03%
2020/09/08	3	34.92	1	35.00	34.95	2	10,175	0.02%
2020/09/07	21	34.82	38	35.04	34.80	-17	10,151	-0.17%
2020/09/04	9	33.54	40	34.14	34.25	-31	10,013	-0.31%
2020/09/03	14	34.45	8	34.82	34.30	6	10,167	0.06%
2020/09/02	8	34.51	14	34.80	34.60	-6	10,198	-0.06%
2020/09/01	11	34.22	0	0.00	34.20	11	10,228	0.11%
2020/08/31	9	35.03	11	35.07	34.55	-2	10,285	-0.02%
2020/08/28	4	34.65	38	34.70	34.45	-34	10,267	-0.33%
2020/08/27	14	34.48	3	34.77	34.00	11	10,318	0.11%
2020/08/26	16	34.79	16	35.02	34.80	0	10,375	0.00%
2020/08/25	9	34.99	8	34.90	35.00	1	10,454	0.01%
2020/08/24	17	35.04	15	35.19	35.30	2	10,474	0.02%
2020/08/21	13	32.63	40	32.84	33.35	-27	10,458	-0.26%
2020/08/20	34	32.44	9	31.90	32.20	25	10,576	0.24%
2020/08/19	12	34.89	14	34.94	34.55	-2	10,733	-0.02%
2020/08/18	14	34.59	13	34.75	34.40	1	10,694	0.01%
2020/08/17	24	34.12	23	34.24	34.40	1	10,644	0.01%
2020/08/14	16	34.09	20	34.32	34.00	-4	10,641	-0.04%
2020/08/13	16	34.83	6	34.85	34.00	10	10,562	0.09%
2020/08/12	17	35.06	31	35.47	35.35	-14	10,546	-0.13%
2020/08/11	46	35.15	28	35.39	35.05	18	10,608	0.17%
2020/08/10	28	37.84	16	36.80	36.55	12	10,481	0.11%
2020/08/07	30	38.44	18	38.46	38.30	12	10,292	0.12%
2020/08/06	1,138	38.86	2,613	39.39	38.00	-1,475	9,931	-14.85%	大買/大賣/鉅額交易
2020/08/05	1,545	38.08	15	37.72	38.10	1,530	8,984	17.03%	大買/鉅額交易
2020/08/04	0	0.00	4.5	34.65	34.65	-4.5	8,244	-0.06%
2020/08/03	16	31.65	0	0.00	31.50	16	8,240	0.19%
2020/07/31	2	31.20	2	31.20	30.95	0	8,168	0.00%
2020/07/30	0	0.00	102	31.00	31.15	-102	8,366	-1.22%	大賣/鉅額交易
2020/07/29	105	31.18	8	31.45	31.00	97	8,506	1.14%	大買/
2020/07/28	4	30.70	20	30.10	30.05	-16	8,444	-0.19%
2020/07/27	9	31.21	0	0.00	31.00	9	8,360	0.11%
2020/07/24	1	31.85	10	32.20	31.85	-9	8,278	-0.11%
2020/07/23	16	32.27	39	31.97	32.55	-23	8,217	-0.28%
2020/07/22	11	31.51	17	31.05	31.35	-6	8,010	-0.07%
2020/07/21	6	30.04	20	30.40	30.25	-14	7,820	-0.18%
2020/07/20	2	29.80	0	0.00	29.90	2	7,779	0.03%
2020/07/17	32	30.00	0	0.00	29.15	32	7,741	0.41%
2020/07/16	30	30.85	5	30.90	30.80	25	7,601	0.33%
2020/07/15	73	31.45	0	0.00	30.85	73	7,554	0.97%
2020/07/14	4	32.11	7	31.95	31.55	-3	7,468	-0.04%
2020/07/13	12	32.66	1	32.95	32.30	11	7,387	0.15%
2020/07/10	16	32.52	0	0.00	32.15	16	7,204	0.22%
2020/07/09	11.1	33.47	6	33.68	33.85	5.1	7,004	0.07%
2020/07/08	0	0.00	15	34.57	34.30	-15	6,774	-0.22%
2020/07/07	15	33.96	37	34.89	33.65	-22	6,565	-0.34%
2020/07/06	28	34.33	38	34.19	34.85	-10	6,345	-0.16%
2020/07/03	12	32.31	74	32.75	32.75	-62	6,027	-1.03%
2020/07/02	85	32.11	3	32.23	32.50	82	5,921	1.38%
2020/07/01	6	31.35	15	31.47	31.35	-9	5,773	-0.16%
2020/06/30	10	30.80	0	0.00	31.25	10	5,716	0.17%
2020/06/29	0	0.00	1	30.85	30.80	-1	5,680	-0.02%
2020/06/24	1	30.95	7	30.90	31.10	-6	5,641	-0.11%
2020/06/23	5	31.70	30	31.10	31.30	-25	5,592	-0.45%
2020/06/22	43	31.52	7	31.64	31.65	36	5,549	0.65%
2020/06/19	4	31.80	3.3	30.97	30.70	0.7	5,389	0.01%
2020/06/18	0	0.00	6	31.28	31.25	-6	5,295	-0.11%
2020/06/17	8	31.44	10	31.44	31.50	-2	5,268	-0.04%
2020/06/16	48	30.96	5	31.23	30.90	43	5,237	0.82%
2020/06/15	76	31.55	74	31.79	31.40	2	5,175	0.04%
2020/06/12	3	30.65	57	30.25	30.70	-54	4,947	-1.09%
2020/06/11	0	0.00	94	31.02	30.50	-94	4,873	-1.93%
2020/06/10	21.3	30.42	7	30.71	30.30	14.3	4,793	0.30%
2020/06/09	11	31.84	0	0.00	31.95	11	4,608	0.24%
2020/06/08	56	32.15	1	32.05	31.95	55	4,549	1.21%
2020/06/05	18	32.31	23	32.57	32.20	-5	4,437	-0.11%
2020/06/04	4	32.70	2	32.90	32.70	2	4,350	0.05%
2020/06/03	36	32.83	7	34.02	32.95	29	4,300	0.67%
2020/06/02	45	33.14	32.2	33.94	33.30	12.8	4,118	0.31%
2020/06/01	9	33.56	21	33.60	33.50	-12	3,946	-0.30%
2020/05/29	8	32.52	1	32.70	32.00	7	3,768	0.19%
2020/05/28	29	33.13	26	33.66	33.00	3	3,624	0.08%
2020/05/27	20	32.23	28	32.77	32.85	-8	3,331	-0.24%
2020/05/26	8	32.50	57	32.73	33.45	-49	3,141	-1.56%
2020/05/25	0	0.00	25	30.68	31.20	-25	2,762	-0.91%
2020/05/22	2	30.38	0	0.00	30.20	2	2,684	0.07%
2020/05/21	2	30.80	0	0.00	30.80	2	2,639	0.08%
2020/05/20	10	30.60	2	30.70	30.70	8	2,565	0.31%
2020/05/19	21	30.97	65	31.16	31.35	-44	2,501	-1.76%
2020/05/18	90	30.51	11.2	30.22	30.70	78.8	2,357	3.34%
2020/05/15	3	29.22	11	29.50	29.30	-8	2,135	-0.37%
2020/05/14	3	29.60	6	29.05	29.20	-3	2,043	-0.15%
2020/05/13	2	28.78	4	28.61	28.95	-2	1,951	-0.10%
2020/05/12	4	28.66	0	0.00	28.40	4	1,904	0.21%
2020/05/11	25	29.19	0	0.00	29.15	25	1,838	1.36%
2020/05/08	72	29.21	0	0.00	28.70	72	1,723	4.18%
2020/05/06	13	29.31	3	29.07	28.45	10	1,575	0.63%
2020/05/05	1	28.60	0	0.00	28.90	1	1,346	0.07%
2020/04/30	10	26.85	0	0.00	26.75	10	1,178	0.85%
2020/04/29	1	27.20	0	0.00	27.15	1	1,173	0.09%
2020/04/28	1	27.55	0	0.00	27.20	1	1,178	0.08%
2020/04/27	0	0.00	11	27.33	27.25	-11	1,188	-0.93%
2020/04/24	1	26.60	0	0.00	26.40	1	1,156	0.09%
2020/04/15	3	24.80	0	0.00	25.00	3	1,200	0.25%
2020/03/04	10	26.15	1	26.25	26.20	9	992	0.91%
2020/02/27	1	27.05	0	0.00	26.95	1	998	0.10%
2020/02/21	1	26.65	0	0.00	26.75	1	969	0.10%
2020/02/14	0	0.00	0.1	26.90	26.85	-0.1	931	-0.01%
2020/02/13	30	26.98	0	0.00	27.00	30	927	3.24%
2020/02/12	10	27.00	0	0.00	27.00	10	922	1.08%
2020/02/10	20	26.98	0	0.00	26.90	20	924	2.16%
2020/02/04	0	0.00	10	26.95	26.95	-10	875	-1.14%
2020/01/30	0	0.00	6	27.43	26.85	-6	834	-0.72%
2020/01/17	1	28.30	0.1	28.35	28.55	0.9	770	0.11%
2020/01/16	0	0.00	1	27.70	28.40	-1	740	-0.14%
2020/01/15	2	27.50	0	0.00	27.45	2	702	0.28%
2020/01/07	0	0.00	3	26.65	26.75	-3	690	-0.43%
2019/12/25	0	0.00	4	26.75	26.70	-4	675	-0.59%
2019/12/24	0	0.00	10	26.30	26.35	-10	662	-1.51%
2019/12/20	1	26.35	0	0.00	25.85	1	662	0.15%
2019/12/18	0	0.00	10	26.44	26.45	-10	640	-1.56%
2019/12/13	0	0.00	5	26.30	26.25	-5	634	-0.79%
2019/12/12	3	26.35	0	0.00	26.25	3	630	0.48%
2019/11/28	6	26.72	0	0.00	26.60	6	644	0.93%
2019/11/27	2	26.78	0	0.00	26.85	2	640	0.31%
2019/11/26	1	26.60	0	0.00	26.70	1	628	0.16%
2019/11/21	15	26.05	0	0.00	26.05	15	606	2.47%
2019/11/20	0	0.00	2	26.05	26.10	-2	606	-0.33%
2019/11/12	0	0.00	3	25.95	26.00	-3	617	-0.49%
2019/10/01	0	0.00	1	25.55	25.55	-1	620	-0.16%
2019/09/23	0	0.00	0.5	25.60	25.60	-0.5	624	-0.08%
2019/09/20	0	0.00	3	25.15	25.70	-3	626	-0.48%
2019/09/18	0	0.00	1	25.20	25.25	-1	625	-0.16%
2019/09/06	0	0.00	0.5	25.20	25.20	-0.5	653	-0.08%
2019/09/02	3	24.80	0	0.00	25.00	3	642	0.47%
2019/08/30	3	24.75	0	0.00	24.70	3	637	0.47%
2019/08/28	1	24.65	0	0.00	24.75	1	642	0.16%
2019/08/19	4	24.95	0	0.00	24.80	4	699	0.57%
2019/07/19	6	26.30	0	0.00	26.40	6	733	0.82%
2019/05/27	10	26.48	0	0.00	26.55	10	627	1.59%
2019/05/23	0	0.00	2	25.90	26.00	-2	593	-0.34%
2019/05/21	0	0.00	3	25.85	26.10	-3	612	-0.49%
2019/05/13	0	0.00	1	25.30	25.35	-1	593	-0.17%
2019/05/06	0	0.00	2	26.10	26.10	-2	558	-0.36%
2019/04/30	0	0.00	2	25.60	25.55	-2	525	-0.38%
2019/04/15	0	0.00	2	25.30	25.45	-2	516	-0.39%
2019/04/12	0	0.00	30	25.25	25.05	-30	501	-5.98%
2019/04/11	0	0.00	2.1	25.24	25.10	-2.1	495	-0.42%
2019/04/10	0	0.00	2	25.20	25.25	-2	486	-0.41%
2019/04/01	0	0.00	2	24.45	24.45	-2	442	-0.45%
2019/03/28	32	24.65	0	0.00	24.75	32	428	7.47%
2019/03/22	0	0.00	2	25.10	25.15	-2	423	-0.47%
2019/03/20	0	0.00	2	25.10	25.10	-2	426	-0.47%
2019/03/15	3	25.20	0	0.00	24.80	3	422	0.71%
2019/03/11	0	0.00	2	25.80	25.90	-2	412	-0.49%
2019/03/05	0	0.00	4	25.63	25.65	-4	418	-0.96%
2019/03/04	0	0.00	1	25.65	25.70	-1	418	-0.24%
2019/02/20	0	0.00	2	25.30	25.40	-2	411	-0.49%
2019/02/19	1	24.90	0	0.00	24.95	1	403	0.25%
2019/02/18	1	24.85	0	0.00	24.90	1	402	0.25%
2019/02/11	2	24.70	0	0.00	24.70	2	410	0.49%
2019/01/29	0.1	25.00	0	0.00	25.00	0.1	419	0.04%
2019/01/25	1	25.20	0	0.00	25.10	1	421	0.23%
2019/01/17	2	24.30	0	0.00	24.30	2	433	0.46%
2018/12/28	1	23.35	0	0.00	23.45	1	580	0.17%
2018/12/26	1	23.50	0	0.00	23.35	1	587	0.17%
2018/12/22	1	23.45	0	0.00	23.60	1	591	0.17%
2018/12/20	1	23.75	0	0.00	23.75	1	599	0.17%
2018/12/06	1	23.60	0	0.00	23.70	1	595	0.17%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/11/26	2	23.60	0	0.00	23.65	2	606	0.33%
2018/11/23	1	23.45	0	0.00	23.60	1	609	0.16%
2018/11/20	0	0.00	3	23.90	23.75	-3	615	-0.49%
2018/11/02	3	23.40	0	0.00	23.40	3	599	0.50%
2018/10/26	1	23.40	0	0.00	23.10	1	619	0.16%
2018/10/24	1	23.65	0	0.00	23.80	1	629	0.16%
2018/10/19	3	23.90	3	24.15	24.80	0	639	0.00%
2018/10/12	0	0.00	5	25.08	25.15	-5	694	-0.72%
2018/10/11	4	25.05	4	25.45	25.20	0	732	0.00%
2018/10/09	0	0.00	2	26.05	26.20	-2	728	-0.27%
2018/10/05	1	26.25	1	26.35	26.15	0	752	0.00%
2018/09/26	1	26.70	0	0.00	26.75	1	833	0.12%
2018/09/19	1	26.65	1	26.95	26.90	0	887	0.00%
2018/09/04	1	26.95	0	0.00	26.95	1	944	0.11%
2018/08/16	1	26.95	0	0.00	26.95	1	1,028	0.10%
2018/08/09	1	27.15	0	0.00	27.20	1	1,045	0.10%
2018/08/03	1	27.15	0	0.00	27.25	1	1,065	0.09%
2018/07/25	1	28.15	2.5	28.20	28.15	-1.5	1,024	-0.15%
2018/07/24	0	0.00	0.5	28.20	28.15	-0.5	994	-0.05%
2018/07/20	0	0.00	0.5	27.80	27.75	-0.5	978	-0.05%
2018/07/19	1	27.55	0	0.00	27.50	1	944	0.11%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/13	1	28.30	0	0.00	28.20	1	703	0.14%
2018/06/07	1	28.60	0	0.00	28.50	1	681	0.15%
2018/05/31	0	0.00	1	29.40	29.40	-1	654	-0.15%
2018/05/24	0	0.00	1	28.40	28.40	-1	612	-0.16%
2018/05/23	0	0.00	1	28.10	28.10	-1	597	-0.17%
2018/05/17	0	0.00	1	27.60	27.65	-1	581	-0.17%
2018/05/16	1	27.45	1	27.60	27.50	0	573	0.00%
2018/05/07	1	27.25	0	0.00	27.20	1	550	0.18%
2018/05/04	1	27.15	0	0.00	27.20	1	547	0.18%
2018/05/02	2	27.95	0	0.00	27.95	2	534	0.37%
2018/04/23	1	28.40	0	0.00	28.45	1	512	0.20%
2018/04/09	0	0.00	81.7	29.43	29.50	-81.7	477	-17.12%
2018/03/30	0.4	29.55	4	29.33	29.50	-3.6	478	-0.75%
2018/03/29	0.3	29.40	0	0.00	29.30	0.3	472	0.06%
2018/03/27	1.5	29.90	0	0.00	29.80	1.5	455	0.33%
2018/03/26	3	29.98	0	0.00	29.85	3	451	0.66%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/22	0	0.00	4	30.35	30.35	-4	433	-0.92%
2018/03/16	0.1	30.20	0	0.00	30.20	0.1	449	0.02%
2018/03/13	4	30.05	0	0.00	30.35	4	432	0.92%
2018/03/07	1	30.20	0	0.00	30.15	1	429	0.23%
2018/03/06	1	30.40	0	0.00	30.30	1	431	0.23%
2018/02/23	1	30.30	0	0.00	30.45	1	466	0.21%
2018/02/21	0.1	30.50	0	0.00	30.60	0.1	479	0.02%
2018/02/12	0.1	30.00	0	0.00	30.00	0.1	475	0.02%
2018/02/09	0.1	29.90	0	0.00	29.75	0.1	474	0.02%
2018/02/08	0.1	30.05	0	0.00	30.00	0.1	470	0.02%
2018/02/07	2	30.00	0	0.00	30.10	2	468	0.43%
2018/02/01	2	30.80	0	0.00	30.80	2	437	0.46%
2018/01/31	0	0.00	2	31.10	30.90	-2	435	-0.46%
2018/01/29	0.9	31.00	0	0.00	30.95	0.9	440	0.20%
2018/01/25	0	0.00	0.3	31.20	31.20	-0.3	435	-0.06%
2018/01/23	1	31.20	0	0.00	31.35	1	432	0.23%
2018/01/22	1	31.30	0	0.00	31.40	1	426	0.23%
2018/01/16	2	31.00	0	0.00	31.05	2	399	0.50%
2018/01/02	0	0.00	0.1	30.80	30.85	-0.1	382	-0.03%