長興 (1717)-華南永昌-鳳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
31.60
漲跌
▲0.55
漲幅
+1.77%
成交量
2,817張
產業
上市化學類股
557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－華南永昌-鳳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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳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
2024/05/16	2	31.45	2	31.52	31.60	0	3,708	0.00%
2024/05/15	0	31.15	0	0.00	31.05	0	3,692	0.00%
2024/05/14	0	0.00	0	31.40	31.20	0	3,694	0.00%
2024/05/13	0	0.00	6	31.60	31.45	-6	3,692	-0.16%
2024/05/08	0	0.00	0	31.60	31.55	0	3,669	0.00%
2024/05/07	0	0.00	1	32.10	31.70	-1	3,673	-0.03%
2024/05/06	0	0.00	0	31.80	31.90	0	3,667	0.00%
2024/05/03	0	31.80	0	0.00	31.75	0	3,663	0.00%
2024/05/02	6	31.85	1	31.80	31.90	5	3,651	0.14%
2024/04/30	0	0.00	3	31.63	31.70	-3	3,636	-0.08%
2024/04/29	1	30.85	5	30.93	31.50	-4	3,600	-0.11%
2024/04/26	0	0.00	0.9	30.50	30.55	-0.9	3,562	-0.03%
2024/04/25	0	0.00	1	30.60	30.55	-1	3,558	-0.03%
2024/04/24	1	31.35	0	0.00	31.25	1	3,556	0.03%
2024/04/22	0	0.00	1	31.15	31.00	-1	3,580	-0.03%
2024/04/19	2.1	30.64	0	0.00	30.50	2.1	3,566	0.06%
2024/04/17	1	31.25	0	0.00	31.30	1	3,506	0.03%
2024/04/16	1.1	31.14	0	0.00	31.15	1.1	3,503	0.03%
2024/04/15	6	32.30	3	32.15	32.25	3	3,465	0.09%
2024/04/12	7.5	32.10	0	0.00	32.10	7.5	3,434	0.22%
2024/04/11	3.6	32.27	2	32.20	32.20	1.6	3,412	0.05%
2024/04/10	4	33.03	9.1	33.28	32.75	-5.1	3,393	-0.15%
2024/04/09	0.6	32.48	3	32.35	32.60	-2.4	3,263	-0.07%
2024/04/08	1	31.95	0	0.00	31.90	1	3,232	0.03%
2024/04/03	1	32.20	5	32.20	32.10	-4	3,220	-0.12%
2024/04/02	20	32.70	17	32.74	32.70	3	3,199	0.09%
2024/04/01	4	31.60	0	0.00	31.85	4	2,977	0.13%
2024/03/28	0	31.20	0	0.00	31.30	0	2,968	0.00%
2024/03/27	3	31.58	3	31.45	31.60	0	2,973	0.00%
2024/03/26	1	31.05	10	31.40	31.00	-9	2,951	-0.30%
2024/03/25	11	32.03	2	31.88	31.75	9	2,936	0.31%
2024/03/22	0.3	30.85	0	0.00	31.05	0.3	2,830	0.01%
2024/03/21	1	31.05	0	0.00	31.20	1	2,833	0.04%
2024/03/20	1	30.75	0	0.00	30.75	1	2,859	0.03%
2024/03/18	2.1	31.04	0	0.00	31.00	2.1	2,849	0.07%
2024/03/15	3	30.70	2.9	30.78	31.00	0.1	2,845	0.00%
2024/03/14	0.2	31.20	3	31.12	31.10	-2.9	2,814	-0.10%
2024/03/12	0	0.00	10	32.00	31.75	-10	2,776	-0.36%
2024/03/11	1	31.90	0	0.00	31.80	1	2,767	0.04%
2024/03/08	12	33.02	12	32.36	32.60	0	2,725	0.00%
2024/03/07	27	33.19	17	33.40	33.05	10	2,615	0.38%
2024/03/06	1	31.95	6	32.19	32.50	-5	2,320	-0.22%
2024/03/04	2	32.00	0	0.00	31.95	2	2,271	0.09%
2024/03/01	2	31.83	1	32.00	31.95	1	2,245	0.04%
2024/02/29	1	31.95	4	31.93	32.15	-3	2,247	-0.13%
2024/02/27	30.3	31.98	1	31.85	32.00	29.3	2,208	1.33%
2024/02/26	68	32.79	19.3	33.18	32.55	48.7	2,096	2.32%
2024/02/23	13	31.91	6	31.55	31.75	7	1,742	0.40%
2024/02/22	2	30.40	3	30.38	30.30	-1	1,500	-0.07%
2024/02/21	10	30.72	21	30.64	30.60	-11	1,477	-0.74%
2024/02/20	8	30.09	1	30.35	30.10	7	1,288	0.54%
2024/02/19	0	0.00	12	29.66	29.80	-12	1,234	-0.97%
2024/02/16	0	0.00	1	29.20	29.40	-1	1,246	-0.08%
2024/02/15	1	28.75	1	28.85	28.95	0	1,277	0.00%
2024/02/05	1	28.50	0	0.00	28.60	1	1,259	0.08%
2024/02/02	1	28.60	0	0.00	28.80	1	1,253	0.08%
2024/02/01	0	0.00	1	28.85	28.70	-1	1,251	-0.08%
2024/01/31	1	28.50	3	28.85	28.70	-2	1,256	-0.16%
2024/01/30	1.1	28.46	0	0.00	28.60	1.1	1,259	0.08%
2024/01/29	1	28.70	3	28.75	28.75	-2	1,267	-0.16%
2024/01/26	0	0.00	10	28.50	28.55	-10	1,269	-0.79%
2024/01/25	2.1	28.42	1	28.45	28.40	1.1	1,263	0.08%
2024/01/23	3	28.03	0	0.00	28.10	3	1,268	0.24%
2024/01/22	0.1	27.85	0	0.00	27.85	0.1	1,267	0.00%
2024/01/18	1.1	27.54	1	27.85	27.95	0.1	1,276	0.01%
2024/01/17	16	27.61	0	0.00	27.50	16	1,269	1.26%
2024/01/15	0	0.00	0.3	28.45	28.25	-0.3	1,205	-0.03%
2024/01/12	0	0.00	1	28.30	28.35	-1	1,224	-0.08%
2024/01/11	0	0.00	1	28.25	28.30	-1	1,240	-0.08%
2024/01/10	3	28.40	0	0.00	28.30	3	1,316	0.23%
2024/01/03	0	0.00	1	29.00	29.15	-1	1,345	-0.07%
2023/12/28	13	29.00	0	0.00	29.30	13	1,343	0.97%
2023/12/27	0	0.00	3	28.97	28.95	-3	1,331	-0.23%
2023/12/26	0	0.00	8	28.75	28.85	-8	1,318	-0.61%
2023/12/25	1	28.50	6	28.57	28.50	-5	1,313	-0.38%
2023/12/22	2	28.65	5	28.55	28.50	-3	1,311	-0.23%
2023/12/21	0	0.00	29	28.88	28.90	-29	1,303	-2.22%
2023/12/20	1	28.85	15	28.94	29.00	-14	1,372	-1.02%
2023/12/19	0	0.00	3	28.85	28.85	-3	1,375	-0.22%
2023/12/18	0	0.00	3	29.25	29.00	-3	1,436	-0.21%
2023/12/15	0	0.00	3	29.25	29.00	-3	1,455	-0.21%
2023/12/14	0	0.00	15	29.19	29.20	-15	1,431	-1.05%
2023/12/13	21	28.90	5	29.10	28.85	16	1,434	1.12%
2023/12/12	0	0.00	2	28.95	28.90	-2	1,453	-0.14%
2023/12/11	0	0.00	3	29.08	28.95	-3	1,458	-0.21%
2023/12/07	1	29.35	0	0.00	29.20	1	1,464	0.07%
2023/12/05	0	0.00	1	29.50	29.40	-1	1,478	-0.07%
2023/11/30	1	29.65	0	0.00	29.60	1	1,496	0.07%
2023/11/28	0	0.00	1	30.10	30.00	-1	1,473	-0.07%
2023/11/27	4	30.28	0	0.00	30.00	4	1,464	0.27%
2023/11/24	0	0.00	15	29.80	30.00	-15	1,435	-1.05%
2023/11/22	0	0.00	15	29.69	29.90	-15	1,407	-1.07%
2023/11/21	0	0.00	4	29.90	29.70	-4	1,403	-0.28%
2023/11/20	0	0.00	4.5	29.74	29.80	-4.5	1,380	-0.33%
2023/11/16	0	0.00	7	29.65	29.75	-7	1,360	-0.51%
2023/11/15	0	0.00	6	29.56	29.45	-6	1,335	-0.45%
2023/11/14	2	28.40	9	28.76	29.05	-7	1,298	-0.54%
2023/11/07	0.1	28.55	0	0.00	28.65	0.1	1,375	0.00%
2023/10/31	5	27.95	0	0.00	27.80	5	1,417	0.35%
2023/10/26	5	28.00	0	0.00	27.95	5	1,463	0.34%
2023/10/24	5	27.95	0	0.00	28.00	5	1,465	0.34%
2023/10/19	10	27.90	1	28.05	28.00	9	1,469	0.61%
2023/10/18	9	27.97	4	28.55	28.55	5	1,460	0.34%
2023/10/16	0	0.00	1	28.60	28.70	-1	1,388	-0.07%
2023/10/13	5	28.50	0	0.00	28.60	5	1,398	0.36%
2023/10/12	5	28.55	10	28.65	28.85	-5	1,406	-0.36%
2023/10/11	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2023/10/05	5	28.05	0	0.00	28.25	5	1,396	0.36%
2023/10/04	1	28.00	3	27.80	27.85	-2	1,397	-0.14%
2023/10/03	15	28.33	0	0.00	28.20	15	1,398	1.07%
2023/10/02	26	28.49	0	0.00	28.35	26	1,409	1.84%
2023/09/28	0	0.00	12	28.30	28.35	-12	1,441	-0.83%
2023/09/25	3.1	28.73	1	29.15	28.55	2.1	1,441	0.15%
2023/09/22	22	27.95	0	0.00	28.00	22	1,389	1.58%
2023/09/21	6	28.01	0	0.00	28.20	6	1,382	0.43%
2023/09/08	1	28.50	0	0.00	28.55	1	1,223	0.08%
2023/09/07	1.1	28.65	0	0.00	28.70	1.1	1,218	0.09%
2023/09/01	3	29.05	0	0.00	29.50	3	1,234	0.24%
2023/08/30	0	0.00	3.8	28.92	29.05	-3.8	1,305	-0.29%
2023/08/29	0	0.00	1	28.85	28.95	-1	1,414	-0.07%
2023/08/25	0	0.00	0	28.75	28.60	0	1,438	0.00%
2023/08/21	2	28.35	0	0.00	28.40	2	1,501	0.13%
2023/08/17	0	0.00	3.8	28.29	28.80	-3.8	1,511	-0.25%
2023/08/16	8	28.61	0	0.00	28.60	8	1,508	0.53%
2023/08/14	2	29.30	2	29.15	29.15	0	1,554	0.00%
2023/08/11	0	0.00	3	29.90	29.95	-3	1,544	-0.19%
2023/08/10	3	30.00	0	0.00	30.00	3	1,539	0.19%
2023/08/09	5.1	30.10	0	0.00	30.15	5.1	1,521	0.33%
2023/08/08	10	30.30	0	0.00	30.30	10	1,512	0.66%
2023/08/07	10	30.60	0	0.00	30.55	10	1,509	0.66%
2023/08/01	3	31.00	0	31.10	31.05	3	1,486	0.20%
2023/07/31	3	31.30	2	31.15	31.05	1	1,483	0.07%
2023/07/28	0.1	31.30	0	31.35	31.40	0.1	1,469	0.01%
2023/07/27	0.6	31.45	4	31.53	31.45	-3.4	1,477	-0.23%
2023/07/25	0	0.00	7	31.25	31.25	-7	1,518	-0.46%
2023/07/24	6	31.20	0	0.00	31.25	6	1,744	0.34%
2023/07/19	0	31.40	0	0.00	31.25	0	1,839	0.00%
2023/07/18	6	31.67	4	31.53	31.45	2	1,882	0.11%
2023/07/17	0	0.00	7	31.74	31.80	-7	1,898	-0.37%
2023/07/14	0.6	31.40	0	31.45	31.45	0.5	1,918	0.03%
2023/07/12	0	0.00	1	31.35	31.25	-1	2,209	-0.05%
2023/07/10	5	31.59	1	31.60	31.25	4	2,212	0.18%
2023/07/07	0.8	31.35	4	31.25	31.35	-3.2	2,204	-0.15%
2023/07/06	7	31.65	0	0.00	31.55	7	2,206	0.32%
2023/07/04	2	32.15	0	0.00	32.10	2	2,210	0.09%
2023/07/03	2	32.35	9	32.30	32.30	-7	2,202	-0.32%
2023/06/30	6	32.30	0	0.00	32.30	6	2,204	0.27%
2023/06/29	0	0.00	0.8	32.40	32.40	-0.8	2,200	-0.04%
2023/06/27	0.1	32.60	0	0.00	32.65	0.1	2,223	0.00%
2023/06/21	1	33.05	0	0.00	33.00	1	2,235	0.04%
2023/06/20	3	32.80	0	0.00	33.05	3	2,241	0.13%
2023/06/19	0	0.00	0	32.75	32.90	0	2,235	0.00%
2023/06/14	0	0.00	0.1	32.95	32.90	-0.1	2,235	0.00%
2023/06/13	0.1	32.70	0	0.00	32.85	0.1	2,242	0.00%
2023/06/12	2	32.65	0	0.00	32.70	2	2,234	0.09%
2023/06/08	0	0.00	1	33.05	32.95	-1	2,240	-0.04%
2023/06/05	1.1	33.38	1.2	33.53	33.35	-0.1	2,209	-0.01%
2023/06/02	2	34.10	4	34.08	34.10	-2	2,151	-0.09%
2023/05/31	0.1	32.90	0	0.00	32.80	0.1	2,024	0.00%
2023/05/29	0	0.00	1	33.05	32.90	-1	2,006	-0.05%
2023/05/25	0	33.30	0	33.40	33.25	0	1,983	0.00%
2023/05/24	0	33.10	0	0.00	33.30	0	1,955	0.00%
2023/05/22	0	0.00	3	33.20	33.00	-3	1,925	-0.16%
2023/05/19	3	33.37	0	0.00	33.30	3	1,902	0.16%
2023/05/17	0	0.00	4	32.70	32.65	-4	1,796	-0.22%
2023/05/12	6	32.01	0	0.00	32.00	6	1,774	0.34%
2023/05/11	6	32.01	0	0.00	31.95	6	1,775	0.34%
2023/05/10	0	0.00	1	32.50	32.40	-1	1,772	-0.06%
2023/05/09	0	0.00	2	32.45	32.60	-2	1,773	-0.11%
2023/05/05	0.1	32.05	1	32.15	32.20	-1	1,763	-0.05%
2023/05/04	2	32.25	0	0.00	32.25	2	1,786	0.11%
2023/05/03	1	32.35	1	32.35	32.25	0	1,785	0.00%
2023/05/02	0	0.00	0.8	32.50	32.70	-0.8	1,788	-0.04%
2023/04/28	6	32.67	0	0.00	32.35	6	1,806	0.33%
2023/04/27	3	33.80	7	33.70	32.80	-4	1,775	-0.23%
2023/04/26	2	31.95	0.1	31.90	32.40	1.9	1,546	0.12%
2023/04/25	2	31.70	0	0.00	31.70	2	1,515	0.13%
2023/04/24	1	32.40	0	0.00	32.30	1	1,469	0.07%
2023/04/21	2	32.50	3	32.85	32.20	-1	1,443	-0.07%
2023/04/19	2	33.70	0	0.00	33.75	2	1,393	0.14%
2023/04/18	1.3	33.81	0	0.00	33.80	1.3	1,361	0.09%
2023/04/17	5.1	33.60	19.1	34.26	34.60	-14	1,277	-1.10%
2023/04/14	0.1	32.10	3	32.15	32.15	-2.9	1,055	-0.27%
2023/04/12	0.1	32.10	2	32.35	32.30	-1.9	1,055	-0.18%
2023/04/11	0	0.00	0	32.25	32.40	0	1,057	0.00%
2023/04/10	6	32.43	11	32.43	32.20	-5	1,047	-0.48%
2023/04/07	0	31.90	1	31.95	31.85	-1	1,028	-0.10%
2023/03/31	0	0.00	1	31.60	31.35	-1	1,036	-0.10%
2023/03/30	3	31.25	0	0.00	31.20	3	1,082	0.28%
2023/03/29	2.2	31.21	0	0.00	31.25	2.2	1,109	0.19%
2023/03/28	1	32.35	0	0.00	32.45	1	1,127	0.09%
2023/03/27	6	32.29	23	32.33	32.35	-17	1,157	-1.47%
2023/03/24	3	32.25	1	32.25	32.15	2	1,192	0.17%
2023/03/23	0	0.00	1	32.15	32.20	-1	1,203	-0.08%
2023/03/22	3	32.00	0	0.00	32.00	3	1,206	0.25%
2023/03/21	0	0.00	1	31.95	31.90	-1	1,217	-0.08%
2023/03/20	5	31.74	9	31.70	31.65	-4	1,225	-0.33%
2023/03/17	2	31.48	0	0.00	31.60	2	1,227	0.16%
2023/03/16	0	0.00	1	31.55	31.35	-1	1,227	-0.08%
2023/03/15	0	31.70	0	0.00	31.60	0	1,238	0.00%
2023/03/14	0	31.73	0	0.00	31.60	0	1,291	0.00%
2023/03/13	11	31.75	1	31.60	31.85	10	1,351	0.74%
2023/03/08	7	32.55	0	0.00	32.55	7	1,394	0.50%
2023/03/07	0.1	32.75	3	32.80	32.90	-3	1,402	-0.21%
2023/03/03	0	0.00	0.5	32.25	32.40	-0.5	1,417	-0.04%
2023/03/02	0.1	32.00	1	32.04	32.15	-1	1,448	-0.07%
2023/03/01	0.1	32.10	0	0.00	32.05	0.1	1,455	0.00%
2023/02/24	0.1	32.31	3	32.33	32.30	-2.9	1,457	-0.20%
2023/02/23	0.1	32.31	1	32.50	32.40	-0.9	1,457	-0.06%
2023/02/22	0.2	32.14	0	0.00	32.25	0.2	1,455	0.01%
2023/02/21	0.5	32.32	0	0.00	32.45	0.5	1,453	0.03%
2023/02/20	3.2	32.30	1	32.30	32.35	2.2	1,460	0.15%
2023/02/17	3	32.10	1	32.20	32.20	2	1,472	0.14%
2023/02/13	0.1	32.00	0	0.00	32.10	0.1	1,529	0.00%
2023/02/10	0	0.00	1	32.60	32.50	-1	1,529	-0.07%
2023/02/08	1	32.90	0	0.00	32.95	1	1,526	0.07%
2023/02/07	0	0.00	1	33.00	32.95	-1	1,521	-0.07%
2023/02/06	0.1	32.75	0	0.00	32.75	0.1	1,517	0.01%
2023/02/02	2	32.90	0	0.00	32.95	2	1,501	0.13%
2023/02/01	1	32.50	0	0.00	32.50	1	1,484	0.07%
2023/01/31	1	32.55	0	0.00	32.45	1	1,483	0.07%
2023/01/30	0	0.00	2	32.55	32.45	-2	1,477	-0.14%
2023/01/13	1	32.20	0	0.00	32.00	1	1,465	0.07%
2023/01/11	0	0.00	23	32.10	32.00	-23	1,512	-1.52%
2023/01/04	2	31.35	0	0.00	31.50	2	1,570	0.13%
2022/12/30	2	31.20	0	0.00	31.25	2	1,632	0.12%
2022/12/29	2	31.15	3	31.15	31.10	-1	1,639	-0.06%
2022/12/22	0	0.00	4.1	32.00	31.90	-4.1	1,689	-0.24%
2022/12/16	8.2	31.36	6	31.50	31.05	2.2	1,643	0.13%
2022/12/08	0	0.00	2	31.20	31.50	-2	1,798	-0.11%
2022/12/06	4.1	31.50	0	0.00	31.40	4.1	1,809	0.22%
2022/12/05	2	32.00	0	0.00	32.00	2	1,855	0.11%
2022/12/01	3	33.60	2	33.85	33.60	1	1,804	0.06%
2022/11/28	0	0.00	3	32.15	32.55	-3	1,773	-0.17%
2022/11/24	0	0.00	2	32.60	32.65	-2	1,779	-0.11%
2022/11/21	0.1	31.60	1	31.95	31.90	-1	1,765	-0.05%
2022/11/16	0.1	31.45	0	0.00	31.50	0.1	1,805	0.00%
2022/11/14	0	0.00	6	31.57	31.35	-6	1,829	-0.33%
2022/11/11	0	0.00	5	31.42	31.50	-5	1,822	-0.27%
2022/11/10	3	30.75	0	0.00	30.70	3	1,803	0.17%
2022/11/09	0.2	30.80	0	0.00	30.90	0.2	1,812	0.01%
2022/11/08	2	30.78	0	0.00	30.55	2	1,823	0.11%
2022/11/04	0	0.00	4	30.00	30.35	-4	1,848	-0.22%
2022/11/03	4	30.01	0	0.00	30.00	4	1,856	0.22%
2022/10/31	2	30.00	2	30.25	29.90	0	1,950	0.00%
2022/10/28	6	30.15	0	0.00	29.90	6	1,994	0.30%
2022/10/27	0	0.00	2	30.80	30.85	-2	2,030	-0.10%
2022/10/26	2	30.45	0	0.00	30.50	2	2,138	0.09%
2022/10/21	12	30.04	0	0.00	29.85	12	2,298	0.52%
2022/10/20	0	30.75	0	0.00	31.05	0	2,302	0.00%
2022/10/18	0.4	30.20	0	0.00	30.85	0.4	2,307	0.02%
2022/10/17	0.1	29.60	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	0.2	30.05	1	30.20	29.85	-0.8	2,338	-0.03%
2022/10/13	0.2	30.00	0	0.00	29.90	0.2	2,323	0.01%
2022/10/12	1.4	29.72	2	30.00	31.20	-0.7	2,319	-0.03%
2022/10/11	2.4	30.58	0	0.00	30.00	2.4	2,321	0.10%
2022/09/28	1.1	30.62	3	30.68	30.30	-2	2,302	-0.08%
2022/09/26	2	31.65	1	31.50	31.60	1	2,316	0.04%
2022/09/23	4	32.71	0	0.00	32.20	4	2,336	0.17%
2022/09/22	1	33.20	0	0.00	33.10	1	2,344	0.04%
2022/09/21	1	33.50	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	10	33.66	33.85	-10	2,358	-0.42%
2022/09/19	0	0.00	3	33.30	33.25	-3	2,378	-0.13%
2022/09/15	1	34.15	7	34.33	34.15	-6	2,401	-0.25%
2022/09/13	0	0.00	3	34.30	34.55	-3	2,477	-0.12%
2022/09/12	1	34.05	11	33.82	34.05	-10	2,433	-0.41%
2022/09/07	0	0.00	10	31.90	31.60	-10	2,367	-0.42%
2022/09/06	0.8	32.40	9.5	32.29	32.35	-8.7	2,364	-0.37%
2022/09/01	3	33.35	0	0.00	33.25	3	2,405	0.12%
2022/08/31	0	0.00	7	33.71	33.90	-7	2,394	-0.29%
2022/08/29	2	32.83	0	0.00	32.85	2	2,325	0.09%
2022/08/26	3	33.35	0	0.00	33.30	3	2,321	0.13%
2022/08/25	0	0.00	4	32.90	33.10	-4	2,330	-0.17%
2022/08/24	2	32.80	3	32.85	32.75	-1	2,335	-0.04%
2022/08/19	1	32.55	2	32.60	32.80	-1	2,393	-0.04%
2022/08/17	0	0.00	4	33.00	33.00	-4	2,416	-0.17%
2022/08/16	0	0.00	1	33.05	32.80	-1	2,437	-0.04%
2022/08/12	0	0.00	1	32.75	32.80	-1	2,472	-0.04%
2022/08/11	2	32.45	0	0.00	32.30	2	2,486	0.08%
2022/08/09	0	0.00	1	31.75	31.80	-1	2,505	-0.04%
2022/08/08	0.2	31.25	2	31.30	31.55	-1.9	2,539	-0.07%
2022/08/05	0.2	31.38	1	31.45	31.45	-0.8	2,564	-0.03%
2022/08/04	0.2	31.23	0.2	31.50	31.10	0	2,676	0.00%
2022/08/03	0	0.00	2.5	31.71	31.55	-2.5	2,734	-0.09%
2022/08/02	0	0.00	5	31.75	31.80	-5	2,857	-0.17%
2022/08/01	11	32.14	0	0.00	32.15	11	2,959	0.37%
2022/07/29	2	32.25	0	0.00	32.10	2	3,101	0.06%
2022/07/28	2	32.15	0	0.00	32.30	2	3,184	0.06%
2022/07/27	1	33.30	5	33.15	33.30	-4	3,485	-0.11%
2022/07/26	0.1	33.60	0	0.00	33.35	0.1	3,887	0.00%
2022/07/22	7	34.02	0	0.00	34.00	7	4,442	0.16%
2022/07/21	0.1	33.65	0	0.00	33.65	0.1	4,689	0.00%
2022/07/20	7	33.69	0	0.00	33.65	7	5,300	0.13%
2022/07/19	0	0.00	2	33.73	33.55	-2	7,249	-0.03%
2022/07/14	1	31.60	0	0.00	32.40	1	7,785	0.01%
2022/07/13	3	31.65	0	0.00	31.80	3	7,918	0.04%
2022/07/06	1	32.50	0	0.00	32.50	1	9,367	0.01%
2022/07/05	5	32.95	0	0.00	32.95	5	9,618	0.05%
2022/07/04	0	0.00	1	32.55	32.25	-1	9,662	-0.01%
2022/07/01	0	0.00	1	32.35	32.15	-1	9,716	-0.01%
2022/06/30	0	0.00	1	32.35	32.35	-1	9,846	-0.01%
2022/06/27	0	0.00	50	33.12	33.40	-50	9,899	-0.51%
2022/06/24	0	0.00	60	32.56	32.70	-60	9,862	-0.61%
2022/06/23	0	0.00	1	32.00	32.00	-1	9,845	-0.01%
2022/06/22	15	31.84	3	32.03	31.60	12	9,861	0.12%
2022/06/20	0	0.00	3	32.73	32.50	-3	9,776	-0.03%
2022/06/17	1	33.35	0	0.00	33.10	1	9,755	0.01%
2022/06/16	4	34.35	0	0.00	33.65	4	9,729	0.04%
2022/06/15	0	0.00	1	34.20	34.25	-1	9,734	-0.01%
2022/06/14	2	33.80	10	34.10	34.05	-8	9,741	-0.08%
2022/06/13	2	34.40	0	0.00	34.35	2	9,752	0.02%
2022/06/09	1.1	35.51	0	0.00	35.70	1.1	9,786	0.01%
2022/06/07	0	0.00	3	35.40	35.45	-3	9,780	-0.03%
2022/06/06	0	0.00	0.5	35.35	35.40	-0.5	9,782	-0.01%
2022/06/02	0	0.00	13	35.35	35.30	-13	9,816	-0.13%
2022/06/01	0.1	35.40	0	0.00	35.20	0.1	9,860	0.00%
2022/05/30	0.2	35.37	0	0.00	35.30	0.2	9,839	0.00%
2022/05/27	1	35.10	0	0.00	35.00	1	9,804	0.01%
2022/05/25	1.2	34.70	1	34.85	34.75	0.2	9,818	0.00%
2022/05/24	4	34.68	2	34.55	34.40	2	9,869	0.02%
2022/05/23	5	34.89	0	0.00	34.85	5	9,846	0.05%
2022/05/19	3	34.16	3	34.23	34.50	0	9,847	0.00%
2022/05/18	6.3	34.64	1	34.80	34.80	5.3	9,829	0.05%
2022/05/17	0	0.00	1	34.45	34.50	-1	9,817	-0.01%
2022/05/16	0	34.40	2	34.30	34.20	-2	9,829	-0.02%
2022/05/13	10	33.90	1	33.90	33.80	9	9,815	0.09%
2022/05/12	12	33.99	2	33.85	33.30	10	9,833	0.10%
2022/05/11	4	34.94	1	34.85	34.80	3	9,794	0.03%
2022/05/10	5.3	35.03	8	35.03	35.20	-2.8	9,887	-0.03%
2022/05/09	6.2	36.36	0	0.00	35.85	6.2	9,916	0.06%
2022/05/06	6	37.23	3	37.20	37.00	3	9,878	0.03%
2022/05/05	1	37.85	5	37.35	37.15	-4	9,778	-0.04%
2022/05/04	54.1	37.66	34	37.48	37.45	20.1	9,699	0.21%
2022/05/03	18.7	39.15	37.8	39.03	38.30	-19	9,437	-0.20%
2022/04/29	12.7	38.06	5	38.19	38.00	7.7	9,039	0.09%
2022/04/28	24.5	38.41	9.9	38.86	37.80	14.6	8,910	0.16%
2022/04/27	38.6	37.19	3.5	37.69	37.90	35.1	8,463	0.42%
2022/04/26	49.8	38.75	18.3	38.29	37.45	31.5	8,162	0.39%
2022/04/25	131	41.81	109.4	41.69	39.40	21.6	7,560	0.29%	大買/大賣/
2022/04/22	1	40.45	82.9	40.15	40.45	-81.9	5,563	-1.47%
2022/04/21	9.1	36.95	0	0.00	36.80	9.1	5,109	0.18%
2022/04/20	10.1	37.30	30	37.20	37.00	-19.9	5,109	-0.39%
2022/04/19	3.1	37.59	3	37.25	37.10	0.1	5,200	0.00%
2022/04/18	26.5	37.38	2	37.55	37.05	24.5	5,156	0.47%
2022/04/15	20	38.69	6.4	38.54	37.50	13.7	5,031	0.27%
2022/04/14	17.3	38.84	80.9	38.54	39.40	-63.6	4,863	-1.31%
2022/04/12	12	37.23	17	37.16	37.30	-5	4,532	-0.11%
2022/04/11	23.3	37.53	25	37.72	37.55	-1.7	4,599	-0.04%
2022/04/08	3	36.87	10	36.76	36.75	-7	4,596	-0.15%
2022/04/07	6	36.11	0	0.00	36.05	6	5,033	0.12%
2022/04/06	23.1	37.30	10	37.20	37.10	13.1	5,589	0.23%
2022/04/01	20.1	36.80	18	36.71	36.55	2.1	5,463	0.04%
2022/03/30	0	0.00	1	36.65	36.60	-1	5,405	-0.02%
2022/03/29	2	36.53	1	36.60	36.60	1	5,414	0.02%
2022/03/25	0	0.00	1	37.10	36.85	-1	5,428	-0.02%
2022/03/24	0	0.00	1	37.00	36.95	-1	5,382	-0.02%
2022/03/23	2	36.80	0	0.00	36.75	2	5,372	0.04%
2022/03/21	3.2	36.50	0	0.00	36.40	3.2	5,329	0.06%
2022/03/17	0.1	35.95	0	0.00	36.05	0.1	5,304	0.00%
2022/03/16	5.6	35.34	0	0.00	35.45	5.6	5,289	0.11%
2022/03/15	1	35.60	0	0.00	35.60	1	5,281	0.02%
2022/03/14	14	36.35	5	36.37	36.05	9	5,281	0.17%
2022/03/10	5.1	36.65	0	0.00	36.75	5.1	5,255	0.10%
2022/03/08	3	35.88	2	35.75	35.60	1	5,241	0.02%
2022/03/07	1.1	36.19	3	36.05	35.90	-2	5,209	-0.04%
2022/03/04	16	37.03	0	0.00	36.90	16	5,177	0.31%
2022/03/02	3.1	36.85	0	0.00	37.00	3.1	5,230	0.06%
2022/03/01	20.1	36.80	0	0.00	36.90	20.1	5,232	0.38%
2022/02/24	11	36.58	0	0.00	36.25	11	5,260	0.21%
2022/02/22	5	37.12	2	37.20	36.80	3	5,271	0.06%
2022/02/21	22	37.31	3	37.60	37.50	19	5,262	0.36%
2022/02/18	0.1	37.30	3	37.15	37.30	-2.9	5,330	-0.05%
2022/02/17	0.1	37.20	0	0.00	37.30	0.1	5,402	0.00%
2022/02/16	10.1	37.05	1	37.25	37.20	9.1	5,461	0.17%
2022/02/15	3	36.90	2.2	36.88	36.80	0.8	5,516	0.01%
2022/02/14	4.2	36.71	10	36.91	36.80	-5.9	5,640	-0.10%
2022/02/11	4.1	37.07	0	0.00	37.05	4.1	5,876	0.07%
2022/02/10	4.3	37.58	1	37.65	37.50	3.3	6,285	0.05%
2022/02/09	37.1	36.86	0	0.00	37.10	37.1	6,297	0.59%
2022/02/08	14.2	36.92	0	0.00	37.05	14.2	6,833	0.21%
2022/02/07	10.3	36.96	5	37.04	37.35	5.3	6,832	0.08%
2022/01/26	8.1	36.38	0	0.00	36.45	8.1	6,797	0.12%
2022/01/25	14.2	36.41	2	36.48	36.40	12.2	6,837	0.18%
2022/01/24	4.2	36.76	2	36.60	36.85	2.2	6,849	0.03%
2022/01/21	4.2	37.54	0	0.00	37.35	4.2	6,956	0.06%
2022/01/20	2.1	38.08	0	0.00	38.10	2.1	6,971	0.03%
2022/01/19	16.1	37.60	0	0.00	37.70	16.1	7,020	0.23%
2022/01/18	5.1	38.20	0	0.00	37.90	5.1	7,211	0.07%
2022/01/17	2.1	38.18	0	0.00	38.20	2.1	7,184	0.03%
2022/01/14	5.1	38.31	6	38.22	38.30	-0.9	7,221	-0.01%
2022/01/13	2.4	39.03	8	39.20	39.00	-5.6	7,230	-0.08%
2022/01/12	12.1	39.54	21	39.40	39.70	-8.9	7,212	-0.12%
2022/01/11	9.3	38.55	10	38.73	38.80	-0.7	7,209	-0.01%
2022/01/10	5.6	39.48	4	39.35	39.35	1.6	7,340	0.02%
2022/01/07	107.8	41.40	125	40.29	39.45	-17.2	7,249	-0.24%	大買/大賣/
2022/01/06	6.7	40.00	0	0.00	40.15	6.7	7,005	0.10%
2022/01/05	9.4	40.73	21	41.20	40.30	-11.6	6,914	-0.17%
2022/01/04	5.8	39.84	9	40.59	40.55	-3.2	6,715	-0.05%
2022/01/03	14.1	40.37	2.1	40.12	40.30	12	6,525	0.18%
2021/12/30	0	0.00	12.1	40.54	40.50	-12.1	6,279	-0.19%
2021/12/29	3.1	39.68	45.3	39.54	40.55	-42.2	5,802	-0.73%
2021/12/28	6.2	37.23	0	0.00	37.35	6.2	5,204	0.12%
2021/12/27	0.3	37.19	0	0.00	37.25	0.3	5,213	0.00%
2021/12/24	5.1	37.24	1	37.35	37.15	4.1	5,269	0.08%
2021/12/23	0.3	36.98	1	37.00	37.05	-0.8	5,283	-0.01%
2021/12/22	3.2	36.89	4	36.83	36.85	-0.9	5,318	-0.02%
2021/12/21	0.2	36.58	10	36.70	36.75	-9.9	5,332	-0.18%
2021/12/20	1	36.20	0	0.00	36.25	1	5,364	0.02%
2021/12/17	4.1	36.30	0	0.00	36.55	4.1	5,422	0.08%
2021/12/16	4.2	36.23	0	0.00	36.25	4.2	5,437	0.08%
2021/12/15	0.1	36.30	1	36.20	36.30	-1	5,516	-0.02%
2021/12/14	2.1	36.32	0	0.00	36.20	2.1	5,657	0.04%
2021/12/13	2.4	36.61	0	0.00	36.75	2.4	5,851	0.04%
2021/12/10	1.2	36.75	2	36.73	36.80	-0.9	6,028	-0.01%
2021/12/09	1.5	36.68	0	0.00	36.60	1.5	6,561	0.02%
2021/12/08	2.3	36.66	2	36.65	36.70	0.3	6,695	0.00%
2021/12/07	4.2	36.34	0	0.00	36.50	4.2	6,850	0.06%
2021/12/06	0.1	36.53	2	36.55	36.70	-1.9	6,893	-0.03%
2021/12/03	0.1	36.50	0	0.00	36.45	0.1	6,912	0.00%
2021/12/02	1.2	36.21	4	36.10	36.15	-2.8	6,918	-0.04%
2021/12/01	0.1	36.20	0	0.00	36.25	0.1	6,911	0.00%
2021/11/30	6.2	36.28	0	0.00	36.05	6.2	6,912	0.09%
2021/11/29	7.2	36.13	7	36.09	36.10	0.2	6,886	0.00%
2021/11/26	4.1	36.60	0	0.00	36.50	4.1	6,861	0.06%
2021/11/25	1.1	36.80	0	0.00	36.80	1.1	6,827	0.02%
2021/11/24	5.1	36.95	0.3	37.10	36.95	4.8	6,819	0.07%
2021/11/23	5.5	36.68	3	36.92	36.50	2.5	6,805	0.04%
2021/11/22	3.1	36.61	1	36.70	36.70	2.1	6,782	0.03%
2021/11/19	3.2	36.88	8	36.89	36.95	-4.9	6,748	-0.07%
2021/11/18	0.7	37.33	1	37.00	37.15	-0.3	6,741	-0.01%
2021/11/17	9.6	37.15	0	0.00	37.05	9.6	6,718	0.14%
2021/11/16	12.8	37.41	0	0.00	37.20	12.8	6,654	0.19%
2021/11/15	5.2	37.64	10	37.80	37.75	-4.8	6,598	-0.07%
2021/11/12	9	37.91	5	37.98	37.90	4	6,544	0.06%
2021/11/11	14	38.21	0	0.00	38.00	14	6,495	0.22%
2021/11/10	9	38.61	23.4	38.97	38.60	-14.4	6,392	-0.23%
2021/11/09	23.4	38.67	30.1	38.90	39.30	-6.7	6,157	-0.11%
2021/11/08	12.1	37.94	31	38.11	37.65	-18.9	5,693	-0.33%
2021/11/05	65	38.62	49.1	38.64	38.25	15.9	5,568	0.29%
2021/11/04	0	0.00	8.2	36.95	37.10	-8.2	4,944	-0.17%
2021/11/03	0.1	36.50	1	36.50	36.55	-1	4,885	-0.02%
2021/11/02	2.5	36.45	2	36.25	36.35	0.5	4,893	0.01%
2021/11/01	7.4	36.84	4	36.65	36.60	3.4	4,862	0.07%
2021/10/29	12.3	36.89	3.1	37.27	36.80	9.2	4,802	0.19%
2021/10/28	7.3	36.79	1	37.15	36.80	6.3	4,658	0.14%
2021/10/27	6.2	36.80	0	0.00	36.80	6.2	4,625	0.13%
2021/10/26	14.6	37.54	8.4	37.53	37.30	6.1	4,573	0.13%
2021/10/25	2	36.30	2.5	36.56	36.65	-0.5	4,349	-0.01%
2021/10/22	3.5	36.18	2	36.20	36.20	1.5	4,385	0.03%
2021/10/21	1.5	36.97	0	0.00	36.60	1.5	4,386	0.03%
2021/10/20	1.6	37.49	2.1	37.70	37.50	-0.5	4,448	-0.01%
2021/10/19	8.6	37.84	1.4	38.02	37.55	7.1	4,496	0.16%
2021/10/18	4.5	37.55	13.5	37.87	37.55	-9.1	4,388	-0.21%
2021/10/15	0	0.00	4.4	36.48	36.65	-4.4	4,222	-0.10%
2021/10/14	4.8	35.79	6.7	36.34	35.80	-1.9	4,242	-0.05%
2021/10/13	7.2	35.78	1.6	36.25	35.50	5.6	4,267	0.13%
2021/10/12	6.2	35.76	2	35.75	35.65	4.2	4,307	0.10%
2021/10/08	7.1	36.15	0	36.75	36.30	7	4,480	0.16%
2021/10/07	0.1	36.35	0	0.00	36.30	0.1	4,701	0.00%
2021/10/06	1.2	36.00	0	0.00	36.05	1.2	4,844	0.02%
2021/10/05	7.2	35.59	4	35.60	35.95	3.2	4,993	0.06%
2021/10/04	2.2	35.95	1.2	36.00	35.60	1.1	5,044	0.02%
2021/10/01	7.1	36.54	0	0.00	36.35	7.1	5,064	0.14%
2021/09/30	2.1	37.51	1	37.85	37.65	1.1	5,040	0.02%
2021/09/29	12.2	37.47	5	37.70	37.40	7.2	5,070	0.14%
2021/09/28	4.3	38.50	0	0.00	38.40	4.3	5,081	0.08%
2021/09/27	0	0.00	8.1	38.90	39.05	-8.1	5,171	-0.16%
2021/09/24	7.1	38.59	15	38.50	38.30	-7.9	5,240	-0.15%
2021/09/23	2.3	38.23	0	0.00	38.25	2.3	5,235	0.04%
2021/09/22	5.2	37.87	3	38.00	37.90	2.1	5,259	0.04%
2021/09/17	8.4	39.10	3.1	39.24	38.65	5.4	5,216	0.10%
2021/09/16	4	39.64	7.3	39.83	39.80	-3.3	5,160	-0.06%
2021/09/15	17.5	39.07	7	39.34	38.85	10.5	5,037	0.21%
2021/09/14	39	39.86	30	39.83	39.30	9	4,911	0.18%
2021/09/13	9	38.46	28.7	38.33	38.85	-19.7	4,419	-0.45%
2021/09/10	8.7	37.81	9	38.06	38.10	-0.3	4,348	-0.01%
2021/09/09	5	36.40	0	0.00	36.95	5	4,228	0.12%
2021/09/08	1.1	36.51	11	36.60	36.75	-9.9	4,204	-0.24%
2021/09/07	0	0.00	10	36.88	37.00	-10	4,275	-0.23%
2021/09/03	0	0.00	8	36.98	36.90	-8	4,468	-0.18%
2021/09/02	1	36.90	0	0.00	36.50	1	4,624	0.02%
2021/08/31	0	0.00	1.1	36.61	36.70	-1.1	5,152	-0.02%
2021/08/30	3	36.72	0	0.00	36.80	3	5,372	0.06%
2021/08/27	0	0.00	1.2	36.80	36.60	-1.2	5,547	-0.02%
2021/08/26	2.1	36.50	2	36.50	36.50	0.1	5,786	0.00%
2021/08/25	0.2	36.37	5	36.40	36.55	-4.9	5,970	-0.08%
2021/08/24	2	36.18	5	36.21	36.20	-3	6,093	-0.05%
2021/08/23	11	35.62	1.2	35.60	35.60	9.9	6,195	0.16%
2021/08/20	4.2	35.17	0.1	35.40	35.00	4.1	6,302	0.06%
2021/08/19	0	0.00	0	35.25	35.40	0	6,407	0.00%
2021/08/18	2	36.15	0	0.00	36.20	2	6,524	0.03%
2021/08/17	0	0.00	7.1	35.88	35.35	-7.1	6,722	-0.11%
2021/08/16	7.2	35.25	3.3	35.13	35.05	3.9	7,058	0.06%
2021/08/13	3	35.88	2	36.00	35.80	1	7,418	0.01%
2021/08/12	3.2	36.30	0	0.00	36.35	3.2	7,688	0.04%
2021/08/11	18	36.78	10.4	36.31	36.40	7.6	8,155	0.09%
2021/08/10	3	36.87	1	37.95	36.75	2	8,130	0.02%
2021/08/09	3.1	37.65	2	37.75	37.55	1.1	8,235	0.01%
2021/08/06	3	38.05	0	0.00	38.00	3	8,329	0.04%
2021/08/05	9	38.22	0	0.00	38.20	9	8,488	0.11%
2021/08/03	2	38.60	3	38.83	38.55	-1	9,043	-0.01%
2021/08/02	1.1	38.72	0	0.00	38.95	1.1	9,145	0.01%
2021/07/30	2	38.90	0	0.00	38.80	2	9,248	0.02%
2021/07/28	5	38.53	2	38.35	38.25	3	9,677	0.03%
2021/07/27	2	39.48	0	0.00	39.20	2	9,954	0.02%
2021/07/26	9.1	40.59	1	40.50	40.50	8.1	10,278	0.08%
2021/07/23	2.2	41.17	1	41.35	41.25	1.2	10,812	0.01%
2021/07/22	0.4	41.04	2	40.95	41.00	-1.7	11,246	-0.01%
2021/07/21	10.1	40.50	5	40.06	40.25	5.1	11,639	0.04%
2021/07/20	5.2	41.11	2	41.38	41.05	3.2	11,724	0.03%
2021/07/19	5.6	41.62	0	0.00	41.85	5.6	11,757	0.05%
2021/07/16	0.2	42.28	1	42.80	42.25	-0.8	11,989	-0.01%
2021/07/15	18.4	42.74	13.3	43.34	42.50	5.1	12,058	0.04%
2021/07/14	20.9	42.52	61.5	42.60	43.00	-40.6	12,171	-0.33%
2021/07/13	14.6	41.90	14	42.08	41.45	0.6	12,287	0.01%
2021/07/12	6.7	41.81	19	41.83	41.60	-12.3	12,409	-0.10%
2021/07/09	0.1	41.23	9	41.27	41.00	-8.9	12,451	-0.07%
2021/07/08	2.3	41.14	73	41.05	41.30	-70.7	12,446	-0.57%
2021/07/07	0.2	40.93	0	0.00	41.00	0.2	12,480	0.00%
2021/07/06	3.6	41.30	6	41.46	41.40	-2.5	12,561	-0.02%
2021/07/05	75.2	40.97	5	41.06	41.05	70.2	12,640	0.55%
2021/07/02	0.3	40.91	8	41.43	40.75	-7.8	12,634	-0.06%
2021/07/01	0.2	40.67	3	41.00	40.45	-2.9	12,585	-0.02%
2021/06/30	0.3	40.38	3	40.58	40.50	-2.8	12,575	-0.02%
2021/06/29	1.2	40.41	1	40.20	40.05	0.2	12,571	0.00%
2021/06/28	1.2	40.31	11	40.38	40.40	-9.8	12,561	-0.08%
2021/06/25	6.1	40.96	1	40.60	40.50	5.1	12,563	0.04%
2021/06/24	11.1	40.54	8	40.34	40.70	3.1	12,537	0.02%
2021/06/23	1	39.40	2	39.30	39.65	-1	12,521	-0.01%
2021/06/22	5	38.86	3	39.33	38.90	2	12,490	0.02%
2021/06/21	8	39.01	0	0.00	38.80	8	12,473	0.06%
2021/06/18	2.1	39.81	1	39.95	40.00	1.1	12,412	0.01%
2021/06/17	5.3	39.98	12	40.02	40.10	-6.8	12,439	-0.05%
2021/06/16	9	39.92	3	40.10	39.90	6	12,472	0.05%
2021/06/15	13	40.48	20	40.30	40.25	-7	12,401	-0.06%
2021/06/11	9.3	40.71	0.7	40.75	40.50	8.6	12,351	0.07%
2021/06/10	21.5	41.28	2	41.23	41.05	19.5	12,266	0.16%
2021/06/09	55.3	41.70	53	41.95	41.85	2.3	12,136	0.02%
2021/06/08	41.4	41.37	12.7	41.83	41.10	28.7	11,819	0.24%
2021/06/07	30	41.57	34.1	41.68	41.70	-4.1	11,738	-0.04%
2021/06/04	43.1	41.41	20	41.56	41.10	23.1	11,522	0.20%
2021/06/03	28	41.32	27.1	41.46	41.85	0.9	11,368	0.01%
2021/06/02	21.4	40.97	39	40.88	40.40	-17.6	11,158	-0.16%
2021/06/01	4.4	40.79	21	41.18	41.30	-16.6	10,980	-0.15%
2021/05/31	17.2	40.57	17	40.95	40.50	0.2	10,899	0.00%
2021/05/28	12.2	40.08	2	40.38	40.20	10.2	10,819	0.09%
2021/05/27	2.1	40.22	4	40.39	40.00	-2	10,778	-0.02%
2021/05/26	27.3	40.46	3	40.20	40.55	24.3	10,851	0.22%
2021/05/25	20.5	40.63	6	40.73	39.95	14.5	10,734	0.13%
2021/05/24	34.1	41.46	42.9	41.21	40.75	-8.8	10,541	-0.08%
2021/05/21	75.1	40.08	47.9	40.23	40.00	27.2	10,210	0.27%
2021/05/20	25.3	38.75	12.2	38.74	38.95	13.1	9,842	0.13%
2021/05/19	31.8	39.52	101.4	38.71	39.20	-69.6	9,581	-0.73%	大賣/
2021/05/18	1	36.60	2	36.70	36.70	-1	9,141	-0.01%
2021/05/17	72.3	33.34	3	33.22	33.40	69.3	9,164	0.76%
2021/05/14	10.1	35.15	0	0.00	35.30	10.1	9,011	0.11%
2021/05/13	21.2	35.22	0.8	35.81	35.40	20.5	8,895	0.23%
2021/05/12	28.5	35.59	29	35.95	36.20	-0.6	8,736	-0.01%
2021/05/11	19.6	39.31	37	39.10	38.30	-17.5	8,460	-0.21%
2021/05/10	14.2	40.97	23	41.37	40.90	-8.7	8,190	-0.11%
2021/05/07	26.7	40.89	0	0.00	41.10	26.7	8,110	0.33%
2021/05/06	6.5	41.07	1	41.25	40.50	5.4	8,015	0.07%
2021/05/05	18.4	41.40	26.5	41.91	40.75	-8.1	7,891	-0.10%
2021/05/04	39.4	40.60	2	40.03	39.85	37.4	7,635	0.49%
2021/05/03	40.4	43.73	514	42.84	43.00	-473.6	7,359	-6.44%	大賣/鉅額交易
2021/04/29	52	45.93	55.7	45.50	45.80	-3.7	7,030	-0.05%
2021/04/28	13.1	42.77	74.7	43.42	43.55	-61.6	6,406	-0.96%
2021/04/27	487.7	41.54	41.5	41.82	43.30	446.2	5,978	7.46%	大買/鉅額交易
2021/04/26	32	40.10	19.3	40.12	40.35	12.7	5,595	0.23%
2021/04/23	5.4	39.11	9	39.48	39.05	-3.6	5,497	-0.07%
2021/04/22	13.2	39.34	2	40.43	38.55	11.2	5,533	0.20%
2021/04/21	2.1	40.24	6	40.23	40.45	-4	5,280	-0.07%
2021/04/20	15	40.94	11.1	40.78	39.90	3.9	5,180	0.08%
2021/04/19	14.1	41.02	26.7	41.03	40.70	-12.6	4,958	-0.25%
2021/04/16	12.6	38.86	16.5	39.02	39.70	-3.9	4,709	-0.08%
2021/04/15	11.1	38.37	47	38.40	38.45	-35.9	4,509	-0.80%
2021/04/14	10.3	37.48	8	37.15	37.40	2.3	4,473	0.05%
2021/04/13	12.1	37.52	14.1	37.83	37.25	-2	4,579	-0.04%
2021/04/12	13.1	37.95	7.1	38.08	37.45	6	4,600	0.13%
2021/04/09	2	37.38	28	37.56	37.60	-26	4,573	-0.57%
2021/04/08	1.2	36.96	3	36.65	37.00	-1.8	4,469	-0.04%
2021/04/07	5.2	36.80	1	36.90	36.95	4.2	4,472	0.09%
2021/04/06	3.3	36.77	10	36.79	37.00	-6.7	4,484	-0.15%
2021/04/01	1.2	36.10	0	0.00	36.25	1.2	4,487	0.03%
2021/03/31	0.1	35.95	0	0.00	35.95	0.1	4,562	0.00%
2021/03/30	0	0.00	10	35.75	35.95	-10	4,958	-0.20%
2021/03/29	2.1	35.85	0	0.00	35.85	2.1	5,019	0.04%
2021/03/26	0.1	36.05	1	36.40	36.20	-0.9	5,178	-0.02%
2021/03/25	0.2	35.83	5	35.90	35.70	-4.9	5,165	-0.09%
2021/03/24	0.1	35.90	0	0.00	35.90	0.1	5,159	0.00%
2021/03/22	2.6	35.58	23	35.87	35.90	-20.4	5,179	-0.39%
2021/03/19	1.1	34.85	0	0.00	34.85	1.1	5,170	0.02%
2021/03/18	0.1	35.20	0	0.00	35.40	0.1	5,142	0.00%
2021/03/17	0.1	35.35	0	0.00	35.25	0.1	5,161	0.00%
2021/03/16	10	35.35	0	0.00	35.45	10	5,185	0.19%
2021/03/15	10.1	35.50	11	35.75	35.65	-1	5,187	-0.02%
2021/03/12	0	0.00	1	35.55	35.60	-1	5,225	-0.02%
2021/03/11	1.1	35.94	4	35.78	35.70	-3	5,334	-0.06%
2021/03/10	6.2	35.00	0	0.00	35.00	6.2	5,422	0.11%
2021/03/09	0.1	35.00	1	35.10	35.10	-1	5,552	-0.02%
2021/03/08	2	34.85	2	35.30	34.90	0	5,558	0.00%
2021/03/05	2.1	34.91	0	0.00	34.95	2.1	5,564	0.04%
2021/03/04	4.1	35.09	1	35.35	35.50	3.1	5,604	0.05%
2021/03/03	0.1	35.75	1.1	35.79	35.75	-1	5,666	-0.02%
2021/03/02	10	35.85	12	36.35	35.60	-2	5,648	-0.04%
2021/02/26	7.3	35.82	6.3	36.09	36.00	1	5,663	0.02%
2021/02/25	1.1	35.05	0	0.00	35.20	1.1	5,563	0.02%
2021/02/24	11.1	35.00	0	0.00	35.00	11.1	5,580	0.20%
2021/02/23	3.1	35.29	1.3	35.45	35.35	1.8	5,566	0.03%
2021/02/22	0.1	35.18	1	35.05	35.20	-0.9	5,556	-0.02%
2021/02/19	1.1	35.48	4	35.08	35.20	-3	5,648	-0.05%
2021/02/18	0.1	34.95	2.6	34.92	34.95	-2.6	5,675	-0.05%
2021/02/17	4.1	34.25	2	34.40	34.30	2.1	5,635	0.04%
2021/02/05	3	33.40	0	0.00	33.65	3	5,607	0.05%
2021/02/03	0.1	33.87	0	0.00	33.60	0.1	5,717	0.00%
2021/02/02	2.1	34.20	0	0.00	33.90	2.1	5,737	0.04%
2021/02/01	1.1	34.15	2	33.98	34.05	-1	5,755	-0.02%
2021/01/29	5.1	33.78	0	0.00	33.25	5.1	5,739	0.09%
2021/01/28	0.1	33.95	0	0.00	33.95	0.1	5,741	0.00%
2021/01/27	1.1	34.40	1	34.80	34.25	0.1	5,888	0.00%
2021/01/26	0	0.00	3	34.05	34.20	-3	5,892	-0.05%
2021/01/25	0.1	34.48	8	34.46	34.45	-7.9	5,882	-0.13%
2021/01/22	1.1	33.22	6	33.42	33.70	-4.9	5,851	-0.08%
2021/01/21	1	33.60	8	33.35	33.40	-7	5,847	-0.12%
2021/01/20	16.1	33.70	0	0.00	33.60	16.1	5,863	0.27%
2021/01/19	8.1	34.54	0	0.00	34.50	8.1	5,788	0.14%
2021/01/18	0.1	34.58	1	34.80	34.90	-0.9	5,752	-0.02%
2021/01/15	20	35.44	0	0.00	35.15	20	5,701	0.35%
2021/01/14	1.3	36.29	0	0.00	36.25	1.3	5,586	0.02%
2021/01/13	2.5	36.43	2	36.75	36.30	0.5	5,553	0.01%
2021/01/12	5.6	36.65	0	0.00	36.25	5.6	5,518	0.10%
2021/01/11	8.3	37.36	1	37.15	37.25	7.3	5,427	0.14%
2021/01/08	10.3	37.90	16	38.06	37.90	-5.7	5,352	-0.11%
2021/01/07	5.2	37.88	35	38.21	38.15	-29.8	5,277	-0.57%
2021/01/06	9.2	37.73	11	37.70	37.15	-1.8	5,139	-0.04%
2021/01/05	4.4	37.28	2	37.70	37.80	2.4	4,996	0.05%
2021/01/04	2.7	36.98	2	36.95	37.20	0.7	4,904	0.01%
2020/12/31	0.4	36.74	0	0.00	36.55	0.4	4,825	0.01%
2020/12/30	0.6	36.62	2	36.53	37.10	-1.4	4,785	-0.03%
2020/12/29	6.4	36.67	7	36.86	36.55	-0.6	4,728	-0.01%
2020/12/28	15.2	37.24	6	37.22	37.20	9.2	4,669	0.20%
2020/12/25	11.9	37.94	14.2	38.34	37.70	-2.3	4,564	-0.05%
2020/12/24	78.5	38.05	83	38.22	38.05	-4.5	4,446	-0.10%
2020/12/23	8.1	36.65	11	37.00	36.90	-2.9	4,039	-0.07%
2020/12/22	17.1	36.52	13.7	36.68	36.25	3.3	4,013	0.08%
2020/12/21	4.3	35.60	6.2	36.07	36.10	-1.9	3,927	-0.05%
2020/12/18	6.5	35.64	0	0.00	35.80	6.5	3,972	0.16%
2020/12/17	1.9	35.80	4	36.05	35.90	-2.1	4,029	-0.05%
2020/12/16	0.8	35.62	0	0.00	35.75	0.8	4,272	0.02%
2020/12/15	1.1	35.82	1	35.75	35.35	0.1	4,342	0.00%
2020/12/14	4.7	35.59	1	35.95	35.65	3.7	4,326	0.09%
2020/12/11	1.7	35.36	0	0.00	35.40	1.7	4,345	0.04%
2020/12/10	6.5	35.91	8	36.01	35.85	-1.6	4,496	-0.03%
2020/12/09	0.7	35.60	8	35.82	35.75	-7.3	4,555	-0.16%
2020/12/08	8.2	35.94	1	35.95	35.70	7.2	4,620	0.15%
2020/12/07	8	36.68	8	35.89	36.35	0	4,609	0.00%
2020/12/04	1.2	35.55	14	36.07	36.10	-12.8	4,518	-0.28%
2020/12/03	0.3	34.87	14	35.75	35.20	-13.7	4,442	-0.31%
2020/12/02	0.1	34.65	0	0.00	34.65	0.1	4,524	0.00%
2020/12/01	5.4	34.82	0	0.00	34.90	5.4	4,547	0.12%
2020/11/30	4.7	35.20	0	0.00	34.80	4.7	4,538	0.10%
2020/11/27	17.1	35.66	9	36.13	35.60	8.1	4,547	0.18%
2020/11/26	5.3	35.26	16	35.40	35.50	-10.7	4,467	-0.24%
2020/11/25	1.8	35.19	15	35.63	35.20	-13.2	4,507	-0.29%
2020/11/24	0.2	35.05	4	35.25	35.10	-3.8	4,546	-0.08%
2020/11/23	0.2	34.45	0	0.00	34.90	0.2	4,552	0.00%
2020/11/18	32.7	34.94	25	35.12	34.30	7.7	5,006	0.15%
2020/11/17	0.2	34.42	6	34.73	34.85	-5.8	4,962	-0.12%
2020/11/13	8.2	34.13	1	34.30	34.10	7.2	5,212	0.14%
2020/11/12	1	34.25	13	33.80	33.80	-12	5,286	-0.23%
2020/11/11	0.2	34.20	2	34.75	34.80	-1.8	5,312	-0.03%
2020/11/10	2.2	34.29	0	0.00	34.00	2.2	5,374	0.04%
2020/11/09	0.5	33.96	0	0.00	34.20	0.5	5,495	0.01%
2020/11/06	0.1	34.20	0	0.00	34.20	0.1	5,615	0.00%
2020/11/05	4.2	34.35	11	34.39	34.45	-6.8	5,810	-0.12%
2020/11/04	37.3	34.66	33	34.49	34.45	4.3	6,054	0.07%
2020/11/03	0.5	33.58	11	33.85	33.85	-10.5	6,283	-0.17%
2020/11/02	13.2	33.46	28	33.68	33.40	-14.8	7,248	-0.20%
2020/10/29	13.1	33.40	0	0.00	33.50	13.1	8,135	0.16%
2020/10/28	0	0.00	2	33.75	33.00	-2	8,225	-0.02%
2020/10/26	0.1	33.40	5	33.65	33.45	-4.9	8,214	-0.06%
2020/10/23	0.1	33.30	20	33.38	33.45	-19.9	8,255	-0.24%
2020/10/22	0.1	33.00	0	0.00	33.15	0.1	8,340	0.00%
2020/10/21	5.1	32.75	0	0.00	32.80	5.1	8,407	0.06%
2020/10/20	10.1	32.80	0	0.00	32.90	10.1	8,485	0.12%
2020/10/19	1	33.00	6	33.12	32.90	-5	8,728	-0.06%
2020/10/16	20	32.99	0	0.00	32.60	20	8,930	0.22%
2020/10/14	0	0.00	1	33.40	33.20	-1	9,004	-0.01%
2020/10/13	2	33.00	0	0.00	33.00	2	9,099	0.02%
2020/10/08	0	0.00	2	33.55	33.50	-2	9,174	-0.02%
2020/10/06	0.1	33.40	1	33.40	33.40	-0.9	9,424	-0.01%
2020/10/05	0.1	33.10	2	33.10	33.30	-1.9	9,615	-0.02%
2020/09/30	0.1	32.75	1	32.50	32.75	-0.9	9,826	-0.01%
2020/09/29	0.1	32.65	0	0.00	32.60	0.1	10,027	0.00%
2020/09/28	1.1	32.55	7	32.94	33.10	-5.9	10,233	-0.06%
2020/09/25	1.1	31.93	0	0.00	31.95	1.1	10,520	0.01%
2020/09/24	13.1	33.06	2	33.70	32.75	11.1	10,544	0.11%
2020/09/23	23.1	34.13	1	34.00	34.00	22.1	10,559	0.21%
2020/09/22	6.1	34.70	19	34.85	34.70	-12.9	10,504	-0.12%
2020/09/21	34.1	35.34	32	35.95	34.65	2.1	10,457	0.02%
2020/09/18	1.1	35.10	21	35.16	35.20	-19.9	10,212	-0.19%
2020/09/17	2.1	34.89	11	34.59	34.55	-8.9	10,150	-0.09%
2020/09/16	10.1	34.85	1	34.75	34.70	9.1	10,130	0.09%
2020/09/15	9.1	35.09	27	35.19	35.10	-17.9	10,227	-0.18%
2020/09/14	0.1	34.95	8	34.87	35.05	-7.9	10,127	-0.08%
2020/09/11	8.1	33.60	0	0.00	33.65	8.1	10,028	0.08%
2020/09/10	8.1	34.76	10	34.65	34.50	-1.9	9,978	-0.02%
2020/09/09	2.1	35.00	3	35.10	35.20	-0.9	9,999	-0.01%
2020/09/08	18.2	34.96	4	35.05	34.95	14.2	10,175	0.14%
2020/09/07	32	35.07	8	34.63	34.80	24	10,151	0.24%
2020/09/04	5	34.00	0	0.00	34.25	5	10,013	0.05%
2020/09/03	7	34.51	6	34.70	34.30	1	10,167	0.01%
2020/09/02	4	34.88	4	34.40	34.60	0	10,198	0.00%
2020/09/01	1	34.80	0	0.00	34.20	1	10,228	0.01%
2020/08/31	2	34.88	0	0.00	34.55	2	10,285	0.02%
2020/08/28	2	34.70	4	34.70	34.45	-2	10,267	-0.02%
2020/08/27	13	34.27	0	0.00	34.00	13	10,318	0.13%
2020/08/26	2	34.70	1	34.70	34.80	1	10,375	0.01%
2020/08/25	6	35.16	9	34.83	35.00	-3	10,454	-0.03%
2020/08/24	17	34.90	23.6	34.70	35.30	-6.6	10,474	-0.06%
2020/08/21	10	32.73	14	32.85	33.35	-4	10,458	-0.04%
2020/08/20	28.1	32.39	5	33.00	32.20	23.1	10,576	0.22%
2020/08/19	3	34.90	18	34.65	34.55	-15	10,733	-0.14%
2020/08/18	9.1	34.48	3	34.85	34.40	6.1	10,694	0.06%
2020/08/17	22.2	33.92	5	34.35	34.40	17.2	10,644	0.16%
2020/08/14	5.1	33.78	0	0.00	34.00	5.1	10,641	0.05%
2020/08/13	9.1	34.48	10	34.84	34.00	-0.9	10,562	-0.01%
2020/08/12	8	35.19	3	35.70	35.35	5	10,546	0.05%
2020/08/11	19	35.44	24	35.12	35.05	-5	10,608	-0.05%
2020/08/10	32	37.34	18.4	38.05	36.55	13.7	10,481	0.13%
2020/08/07	32	38.33	9	37.80	38.30	23	10,292	0.22%
2020/08/06	43	39.26	43.1	39.13	38.00	-0.1	9,931	0.00%
2020/08/05	24	37.48	47	37.77	38.10	-23	8,984	-0.26%
2020/08/04	0.2	34.65	22	34.65	34.65	-21.8	8,244	-0.26%
2020/08/03	0	0.00	3	31.72	31.50	-3	8,240	-0.04%
2020/07/31	5.1	30.91	0	0.00	30.95	5.1	8,168	0.06%
2020/07/30	1	31.25	0.4	31.10	31.15	0.7	8,366	0.01%
2020/07/29	1	30.80	7	31.40	31.00	-6	8,506	-0.07%
2020/07/28	5.2	31.18	4	30.96	30.05	1.2	8,444	0.01%
2020/07/27	8.2	31.95	0	0.00	31.00	8.2	8,360	0.10%
2020/07/24	5	32.07	3	32.23	31.85	2	8,278	0.02%
2020/07/23	8	32.52	4	32.53	32.55	4	8,217	0.05%
2020/07/22	4	31.25	18.5	31.42	31.35	-14.5	8,010	-0.18%
2020/07/21	6	30.00	3	30.20	30.25	3	7,820	0.04%
2020/07/20	6.1	29.11	8.9	29.68	29.90	-2.8	7,779	-0.04%
2020/07/17	27.2	29.42	0	0.00	29.15	27.2	7,741	0.35%
2020/07/16	2.1	30.73	0	0.00	30.80	2.1	7,601	0.03%
2020/07/15	4.2	31.18	95	30.98	30.85	-90.9	7,554	-1.20%
2020/07/14	3	32.08	6	31.91	31.55	-3	7,468	-0.04%
2020/07/13	15.3	32.47	5	32.56	32.30	10.3	7,387	0.14%
2020/07/10	22	32.67	72	32.98	32.15	-50	7,204	-0.69%
2020/07/09	170	33.69	20	33.66	33.85	150	7,004	2.14%	大買/鉅額交易
2020/07/08	1	33.40	19	34.57	34.30	-18	6,774	-0.27%
2020/07/07	7	34.04	3	33.83	33.65	4	6,565	0.06%
2020/07/06	5	34.73	61.3	34.72	34.85	-56.3	6,345	-0.89%
2020/07/03	1	32.30	1	32.80	32.75	0	6,027	0.00%
2020/07/02	2	32.05	5.1	32.33	32.50	-3.1	5,921	-0.05%
2020/07/01	5.5	31.25	3	31.45	31.35	2.5	5,773	0.04%
2020/06/30	3	30.75	3	31.25	31.25	0	5,716	0.00%
2020/06/29	2	30.75	0	0.00	30.80	2	5,680	0.04%
2020/06/24	3	30.80	9	30.91	31.10	-6	5,641	-0.11%
2020/06/23	2	31.15	0	0.00	31.30	2	5,592	0.04%
2020/06/22	0	0.00	1	31.50	31.65	-1	5,549	-0.02%
2020/06/19	0.2	30.70	20	30.85	30.70	-19.9	5,389	-0.37%
2020/06/18	3	31.33	1	31.35	31.25	2	5,295	0.04%
2020/06/17	0	0.00	2	30.90	31.50	-2	5,268	-0.04%
2020/06/16	4.3	30.98	0	0.00	30.90	4.3	5,237	0.08%
2020/06/15	27	32.57	1	32.55	31.40	26	5,175	0.50%
2020/06/12	3.2	29.51	1	30.30	30.70	2.2	4,947	0.04%
2020/06/11	0	0.00	2	30.93	30.50	-2	4,873	-0.04%
2020/06/10	12	30.30	6	30.65	30.30	6	4,793	0.13%
2020/06/08	4	32.21	3	31.73	31.95	1	4,549	0.02%
2020/06/05	4	32.46	2	32.20	32.20	2	4,437	0.05%
2020/06/04	3	32.82	0	0.00	32.70	3	4,350	0.07%
2020/06/03	3	32.77	0	0.00	32.95	3	4,300	0.07%
2020/06/02	4	32.98	3.1	33.77	33.30	0.9	4,118	0.02%
2020/06/01	0	0.00	1	33.60	33.50	-1	3,946	-0.03%
2020/05/29	1	32.75	0	0.00	32.00	1	3,768	0.03%
2020/05/28	5	33.49	21	33.78	33.00	-16	3,624	-0.44%
2020/05/27	1	32.05	3	32.53	32.85	-2	3,331	-0.06%
2020/05/26	56	32.97	88.5	33.09	33.45	-32.5	3,141	-1.03%
2020/05/25	5	31.04	0	0.00	31.20	5	2,762	0.18%
2020/05/22	1	30.45	0.7	30.10	30.20	0.3	2,684	0.01%
2020/05/21	0	0.00	0.3	30.75	30.80	-0.3	2,639	-0.01%
2020/05/20	4	30.55	0	0.00	30.70	4	2,565	0.16%
2020/05/19	0	0.00	17	31.46	31.35	-17	2,501	-0.68%
2020/05/18	8	30.90	35	30.54	30.70	-27	2,357	-1.15%
2020/05/15	0	0.00	16.9	29.55	29.30	-16.9	2,135	-0.79%
2020/05/14	0	0.00	4.3	29.24	29.20	-4.3	2,043	-0.21%
2020/05/13	0	0.00	15	28.81	28.95	-15	1,951	-0.77%
2020/05/12	12	28.54	0	0.00	28.40	12	1,904	0.63%
2020/05/11	1	29.25	5	29.00	29.15	-4	1,838	-0.22%
2020/05/08	0	0.00	5	29.10	28.70	-5	1,723	-0.29%
2020/05/07	6	28.21	0	0.00	28.50	6	1,630	0.37%
2020/05/06	1	29.25	54	29.55	28.45	-53	1,575	-3.36%
2020/05/05	2	28.38	30	27.95	28.90	-28	1,346	-2.08%
2020/04/30	1	27.00	1	26.90	26.75	0	1,178	0.00%
2020/04/27	5	27.10	32	27.11	27.25	-27	1,188	-2.27%
2020/04/24	3	26.60	12	26.42	26.40	-9	1,156	-0.78%
2020/04/23	4	25.85	0	0.00	25.75	4	1,160	0.34%
2020/04/22	0	0.00	5	25.30	25.40	-5	1,179	-0.42%
2020/04/17	5	24.90	7	25.04	24.75	-2	1,216	-0.16%
2020/04/16	0	0.00	2	24.80	24.65	-2	1,205	-0.17%
2020/04/15	6	24.45	11	25.06	25.00	-5	1,200	-0.42%
2020/04/13	5	23.85	0	0.00	23.80	5	1,185	0.42%
2020/04/10	0	0.00	11	23.96	24.10	-11	1,181	-0.93%
2020/04/09	14	23.90	11	23.94	23.80	3	1,186	0.25%
2020/04/08	13	23.46	0	0.00	23.90	13	1,180	1.10%
2020/04/07	12	23.29	1	23.45	23.45	11	1,171	0.94%
2020/04/06	3	22.95	3	23.15	23.15	0	1,166	0.00%
2020/04/01	3	22.75	0	0.00	22.85	3	1,161	0.26%
2020/03/31	5	22.70	1	22.65	22.55	4	1,164	0.34%
2020/03/30	0	0.00	5	22.41	22.70	-5	1,183	-0.42%
2020/03/27	1	22.50	1	22.65	22.70	0	1,185	0.00%
2020/03/26	2	22.00	1	22.45	22.30	1	1,183	0.08%
2020/03/25	0	0.00	2	22.85	22.50	-2	1,196	-0.17%
2020/03/24	2	22.45	0	0.00	22.25	2	1,191	0.17%
2020/03/23	0	0.00	3	21.92	22.05	-3	1,190	-0.25%
2020/03/20	1	20.55	2	21.55	21.95	-1	1,184	-0.08%
2020/03/19	1	20.60	0	0.00	20.50	1	1,159	0.09%
2020/03/18	4	21.96	4	22.46	22.40	0	1,129	0.00%
2020/03/17	0	0.00	1	22.50	22.40	-1	1,110	-0.09%
2020/03/16	6	23.03	0	0.00	22.90	6	1,093	0.55%
2020/03/12	5	24.50	5	24.50	24.50	0	1,044	0.00%
2020/03/11	0	0.00	10	25.55	25.10	-10	1,028	-0.97%
2020/03/10	0	0.00	1	25.50	25.40	-1	1,022	-0.10%
2020/03/06	7	26.14	0	0.00	26.15	7	993	0.70%
2020/03/03	2	26.70	0	0.00	26.50	2	1,001	0.20%
2020/03/02	0	0.00	5	26.81	26.65	-5	1,007	-0.50%
2020/02/27	0	0.00	3	27.00	26.95	-3	998	-0.30%
2020/02/25	0	0.00	2	26.55	26.75	-2	991	-0.20%
2020/02/24	1	26.60	0	0.00	26.75	1	980	0.10%
2020/02/21	0.2	26.60	1	26.85	26.75	-0.9	969	-0.09%
2020/02/20	0	0.00	1	26.70	26.80	-1	952	-0.10%
2020/02/18	0.2	26.65	0	0.00	26.65	0.2	941	0.02%
2020/02/17	0.2	26.65	0	0.00	26.65	0.2	938	0.02%
2020/02/14	1	26.85	0	0.00	26.85	1	931	0.11%
2020/02/12	1	27.05	11	27.00	27.00	-10	922	-1.08%
2020/02/10	5	26.95	1	26.90	26.90	4	924	0.43%
2020/02/07	0	0.00	2	26.95	27.00	-2	901	-0.22%
2020/02/06	0	0.00	3	27.20	27.25	-3	893	-0.34%
2020/02/05	0	0.00	1	27.20	27.05	-1	888	-0.11%
2020/02/04	12	26.95	1	27.00	26.95	11	875	1.26%
2020/02/03	2	26.53	6	26.55	26.55	-4	872	-0.46%
2020/01/31	3	27.08	1	27.15	26.95	2	851	0.23%
2020/01/30	8	27.04	7	26.96	26.85	1	834	0.12%
2020/01/20	1	28.35	4.4	28.35	28.30	-3.4	785	-0.43%
2020/01/17	0	0.00	5	28.65	28.55	-5	770	-0.65%
2020/01/16	8	27.82	11.4	27.92	28.40	-3.4	740	-0.46%
2020/01/15	1	27.50	7	27.50	27.45	-6	702	-0.85%
2020/01/14	6	27.36	14.1	27.36	27.45	-8.1	682	-1.19%
2020/01/09	2	26.80	6	26.81	26.80	-4	688	-0.58%
2020/01/08	0.2	26.75	0	0.00	26.90	0.2	698	0.03%
2020/01/03	1	26.65	22	26.66	26.75	-21	696	-3.02%
2019/12/31	5	26.50	0	0.00	26.60	5	684	0.73%
2019/12/27	1	26.70	0	0.00	26.70	1	676	0.15%
2019/12/25	0	0.00	4	26.71	26.70	-4	675	-0.59%
2019/12/23	1	26.15	0	0.00	26.20	1	665	0.15%
2019/12/20	1	26.40	0	0.00	25.85	1	662	0.15%
2019/12/19	0	0.00	1	26.35	26.35	-1	643	-0.16%
2019/12/18	2	26.35	1	26.40	26.45	1	640	0.16%
2019/12/13	2	26.15	0	0.00	26.25	2	634	0.32%
2019/12/12	6	26.23	0	0.00	26.25	6	630	0.95%
2019/12/06	1	26.05	0	0.00	26.05	1	636	0.16%
2019/12/02	11	26.15	2	26.20	26.10	9	648	1.39%
2019/11/28	7.2	26.69	0.1	26.50	26.60	7.1	644	1.11%
2019/11/27	1.2	26.88	1	26.85	26.85	0.2	640	0.03%
2019/11/26	1	26.60	0	0.00	26.70	1	628	0.16%
2019/11/25	6	26.58	3	26.60	26.55	3	623	0.48%
2019/11/22	2	26.18	0	0.00	26.25	2	613	0.33%
2019/11/20	10	26.10	2	26.00	26.10	8	606	1.32%
2019/11/15	1	25.80	0	0.00	25.80	1	605	0.17%
2019/11/08	1.2	25.95	0	0.00	26.00	1.2	626	0.19%
2019/11/07	2	25.90	0	0.00	25.90	2	624	0.32%
2019/11/05	16	25.86	2	25.80	25.80	14	614	2.28%
2019/11/04	0.2	25.85	0	0.00	25.90	0.2	608	0.03%
2019/11/01	0.2	25.85	0.2	25.85	25.85	0	606	0.01%
2019/10/31	32	25.87	0	0.00	25.90	32	605	5.28%
2019/10/29	0	0.00	0	25.65	25.55	0	595	-0.01%
2019/10/25	0	25.65	0	0.00	25.65	0	595	0.00%
2019/10/22	2	25.68	0	0.00	25.80	2	602	0.33%
2019/10/18	0	0.00	7	25.55	26.30	-7	598	-1.17%
2019/10/16	2	24.95	0	0.00	25.00	2	581	0.34%
2019/10/15	6	25.11	0	0.00	25.20	6	560	1.07%
2019/10/08	3	25.40	0	0.00	25.55	3	590	0.51%
2019/10/02	0	0.00	1	25.50	25.65	-1	619	-0.16%
2019/10/01	0	0.00	10	25.55	25.55	-10	620	-1.61%
2019/09/27	0	0.00	1	25.40	25.35	-1	617	-0.16%
2019/09/25	1	25.35	11	25.40	25.45	-10	610	-1.64%
2019/09/24	0	0.00	1	25.45	25.45	-1	621	-0.16%
2019/09/20	0	0.00	1	25.15	25.70	-1	626	-0.16%
2019/09/19	0	0.00	1.1	25.21	25.30	-1.1	620	-0.18%
2019/09/11	1	25.00	0	0.00	25.00	1	651	0.15%
2019/09/09	14	25.07	0	0.00	25.10	14	651	2.15%
2019/09/06	0	0.00	10	25.20	25.20	-10	653	-1.53%
2019/09/02	3	24.75	0	0.00	25.00	3	642	0.47%
2019/08/23	0	0.00	50	25.45	25.45	-50	644	-7.76%
2019/08/21	50	25.00	0	0.00	25.20	50	664	7.52%
2019/08/05	1	25.80	0	0.00	25.65	1	686	0.15%
2019/08/02	10	25.95	1	25.90	26.10	9	691	1.30%
2019/08/01	0	0.00	0.2	26.20	26.25	-0.2	697	-0.03%
2019/07/29	0	0.00	32	26.68	26.65	-32	737	-4.34%
2019/07/25	0	0.00	21	26.54	26.55	-21	750	-2.80%
2019/07/24	2	26.35	20	26.35	26.35	-18	754	-2.38%
2019/07/23	0	0.00	11	26.45	26.40	-11	744	-1.48%
2019/07/22	0	0.00	6.1	26.60	26.55	-6.1	742	-0.82%
2019/07/18	0	0.00	9	25.80	25.90	-9	710	-1.27%
2019/07/17	0	0.00	2	25.85	25.90	-2	709	-0.28%
2019/07/16	11	25.84	0	0.00	25.75	11	707	1.55%
2019/07/15	0.2	26.65	0	0.00	26.65	0.2	701	0.03%
2019/07/12	2.2	26.80	0	0.00	26.75	2.2	680	0.32%
2019/07/11	11	26.85	0	0.00	26.85	11	666	1.65%
2019/07/10	1	26.75	0	0.00	26.95	1	660	0.15%
2019/07/09	0.2	26.70	0	0.00	26.70	0.2	655	0.03%
2019/07/05	0.2	26.75	0	0.00	26.90	0.2	665	0.03%
2019/07/02	3.2	26.69	7	26.60	26.65	-3.8	686	-0.55%
2019/07/01	0.2	26.85	0	0.00	26.85	0.2	685	0.03%
2019/06/27	1	27.05	4	27.05	27.10	-3	687	-0.44%
2019/06/26	0.2	26.95	0	0.00	27.05	0.2	691	0.03%
2019/06/25	2.2	26.95	0	0.00	27.00	2.2	693	0.32%
2019/06/21	0.2	26.60	1.4	26.82	26.75	-1.2	684	-0.17%
2019/06/20	5.2	26.95	3	26.97	27.00	2.2	666	0.33%
2019/06/19	0.2	26.85	0	0.00	26.95	0.2	662	0.03%
2019/06/17	10	26.80	0	0.00	26.85	10	655	1.53%
2019/06/14	0.2	26.70	2.9	26.67	26.85	-2.7	652	-0.42%
2019/06/12	0.2	26.45	0	0.00	26.60	0.2	671	0.03%
2019/06/10	0.2	26.75	0	0.00	26.75	0.2	672	0.03%
2019/06/06	0.8	26.80	2	26.90	26.80	-1.2	673	-0.19%
2019/06/05	0	0.00	0	26.80	26.90	0	679	-0.01%
2019/06/04	5.2	26.95	0	0.00	27.00	5.2	672	0.77%
2019/06/03	5	26.65	1	26.65	26.70	4	657	0.61%
2019/05/31	5.2	26.60	0.2	26.50	26.60	5	651	0.77%
2019/05/30	5.2	26.45	1	26.55	26.60	4.2	646	0.65%
2019/05/29	8.2	26.33	0	0.00	26.55	8.2	645	1.27%
2019/05/27	0	0.00	4	26.48	26.55	-4	627	-0.64%
2019/05/24	0.2	26.25	0	0.00	26.25	0.2	613	0.03%
2019/05/22	0	0.00	10	25.90	26.00	-10	598	-1.67%
2019/05/21	0.2	26.05	0	0.00	26.10	0.2	612	0.03%
2019/05/20	0.3	25.70	0	0.00	25.75	0.3	604	0.05%
2019/05/14	2	25.15	0	0.00	25.50	2	603	0.33%
2019/05/13	0	0.00	5	25.30	25.35	-5	593	-0.84%
2019/05/10	13	26.17	10	26.10	25.65	3	590	0.51%
2019/05/08	12	26.05	0	0.00	26.20	12	578	2.07%
2019/05/07	1	26.30	3	26.32	26.20	-2	571	-0.35%
2019/04/30	7	25.55	2	25.50	25.55	5	525	0.95%
2019/04/16	0.8	25.25	0	0.00	25.30	0.8	514	0.15%
2019/04/10	2	25.10	0	0.00	25.25	2	486	0.41%
2019/04/08	0	0.00	3	24.62	24.95	-3	463	-0.65%
2019/04/01	10	24.50	0	0.00	24.45	10	442	2.26%
2019/03/29	2	24.50	0	0.00	24.50	2	433	0.46%
2019/03/20	9	24.95	0	0.00	25.10	9	426	2.11%
2019/03/18	1	24.95	0	0.00	25.05	1	425	0.23%
2019/03/12	3	25.90	0	0.00	25.95	3	408	0.73%
2019/02/20	16	25.32	0	0.00	25.40	16	411	3.88%
2019/02/14	3	24.75	0	0.00	24.75	3	405	0.74%
2019/02/11	5	24.80	0	0.00	24.70	5	410	1.22%
2019/01/25	0	0.00	7	25.00	25.10	-7	421	-1.66%
2019/01/21	0	24.85	0	0.00	24.85	0	421	0.00%
2019/01/18	0	0.00	5	24.40	24.50	-5	429	-1.16%
2019/01/16	0	0.00	3	24.30	24.10	-3	447	-0.67%
2019/01/10	2	24.13	10	24.05	24.10	-8	511	-1.56%
2019/01/08	2	23.95	0	0.00	23.85	2	520	0.38%
2019/01/04	5	23.60	0	0.00	23.55	5	539	0.93%
2019/01/02	0	0.00	0.1	23.60	23.45	-0.1	576	-0.02%
2018/12/20	0.3	23.80	0	0.00	23.75	0.3	599	0.05%
2018/12/19	1.4	23.88	0	0.00	23.95	1.4	601	0.23%
2018/12/14	10	24.00	0	0.00	24.05	10	593	1.69%
2018/12/13	3	23.75	0	0.00	23.80	3	591	0.51%
2018/12/04	2	24.10	12	24.12	24.05	-10	596	-1.68%
2018/12/03	0	0.00	13	24.27	24.10	-13	596	-2.18%
2018/11/29	2	23.95	0	0.00	23.90	2	594	0.34%
2018/11/21	2	23.45	0	0.00	23.60	2	622	0.32%
2018/11/16	25	23.88	0.1	24.20	23.90	24.9	603	4.12%
2018/11/09	6	23.55	0	0.00	23.50	6	598	1.00%
2018/11/01	0	0.00	1.1	23.27	23.35	-1.1	604	-0.18%
2018/10/31	0	0.00	5	23.20	23.05	-5	605	-0.83%
2018/10/26	5	23.40	0	0.00	23.10	5	619	0.81%
2018/10/25	5	23.30	0	0.00	23.30	5	617	0.81%
2018/10/18	10	24.55	0	0.00	24.55	10	634	1.58%
2018/10/12	1	24.80	0	0.00	25.15	1	694	0.14%
2018/10/11	6	25.44	2	25.25	25.20	4	732	0.55%
2018/10/08	3	26.10	0	0.00	26.00	3	740	0.41%
2018/10/04	0	0.00	0.1	26.70	26.45	-0.1	755	-0.01%
2018/10/02	0	0.00	1.1	26.81	26.80	-1.1	812	-0.14%
2018/09/28	3	26.60	0	0.00	26.50	3	831	0.36%
2018/09/27	1	26.60	0	0.00	26.65	1	832	0.12%
2018/09/25	2	26.80	0	0.00	26.80	2	843	0.24%
2018/09/18	0.2	27.05	0	0.00	26.75	0.2	883	0.03%
2018/09/14	0.3	26.80	0	0.00	26.75	0.3	887	0.03%
2018/09/10	0	0.00	0.1	26.85	26.30	-0.1	928	-0.02%
2018/09/05	0	0.00	2	27.05	26.95	-2	950	-0.21%
2018/09/04	0	0.00	2	26.95	26.95	-2	944	-0.21%
2018/09/03	3	27.00	1	27.00	27.00	2	965	0.21%
2018/08/28	0	0.00	9	27.02	27.10	-9	955	-0.94%
2018/08/27	0	0.00	10	27.03	27.05	-10	957	-1.04%
2018/08/23	0	0.00	14	26.87	27.00	-14	998	-1.40%
2018/08/22	5	27.00	0	0.00	26.80	5	1,008	0.50%
2018/08/20	0	0.00	1	27.05	27.00	-1	1,010	-0.10%
2018/08/15	0.1	27.20	0	0.00	27.00	0.1	1,037	0.01%
2018/08/08	0	0.00	1	27.30	27.35	-1	1,050	-0.10%
2018/08/06	3	27.33	0	0.00	27.30	3	1,065	0.28%
2018/07/31	1	27.15	1	27.30	27.40	0	1,054	0.00%
2018/07/30	10	26.65	0	0.00	26.65	10	1,040	0.96%
2018/07/27	0	0.00	10	26.65	26.60	-10	1,035	-0.97%
2018/07/26	0	0.00	1	26.45	26.65	-1	1,037	-0.10%
2018/07/24	0	0.00	1	28.05	28.15	-1	994	-0.10%
2018/07/20	3	27.62	0	0.00	27.75	3	978	0.31%
2018/07/18	10	27.20	0	0.00	27.65	10	939	1.06%
2018/07/16	7	26.98	0	0.00	27.00	7	886	0.79%
2018/07/11	6	26.97	0	0.00	27.00	6	876	0.68%
2018/07/10	5	27.05	0	0.00	27.05	5	843	0.59%
2018/07/09	7	27.00	0	0.00	27.00	7	831	0.84%
2018/07/05	2	27.40	0	0.00	27.20	2	814	0.25%
2018/06/26	1	27.90	0	0.00	27.80	1	764	0.13%
2018/06/21	0	0.00	1	27.35	27.40	-1	772	-0.13%
2018/06/14	0	0.00	8	28.10	27.90	-8	712	-1.12%
2018/06/12	0.2	28.55	9	28.49	28.60	-8.8	707	-1.24%
2018/06/11	0	0.00	6	28.40	28.35	-6	704	-0.85%
2018/06/08	1	28.60	6	28.50	28.40	-5	685	-0.73%
2018/05/31	0	0.00	11	28.23	29.40	-11	654	-1.68%
2018/05/30	0	0.00	8	28.00	27.95	-8	623	-1.28%
2018/05/29	0	0.00	8	28.09	28.10	-8	616	-1.30%
2018/05/25	2	28.35	1	28.30	28.30	1	617	0.16%
2018/05/23	0	0.00	11	28.18	28.10	-11	597	-1.84%
2018/05/16	12	27.50	0	0.00	27.50	12	573	2.09%
2018/05/14	4	27.85	0	0.00	27.95	4	579	0.69%
2018/05/11	2	27.60	0	0.00	27.65	2	574	0.35%
2018/05/09	1	27.40	0	0.00	27.30	1	555	0.18%
2018/05/08	3	27.15	0	0.00	27.45	3	554	0.54%
2018/05/07	1	27.20	0	0.00	27.20	1	550	0.18%
2018/05/04	0	0.00	5	27.15	27.20	-5	547	-0.91%
2018/05/03	1	27.50	0	0.00	27.45	1	542	0.18%
2018/05/02	1	27.90	0	0.00	27.95	1	534	0.19%
2018/04/27	15	27.53	3	27.50	27.60	12	530	2.26%
2018/04/26	15	27.78	0	0.00	27.55	15	522	2.87%
2018/04/25	1	27.60	0	0.00	27.80	1	515	0.19%
2018/04/23	5	28.30	0	0.00	28.45	5	512	0.98%
2018/04/19	5	28.80	0	0.00	28.70	5	495	1.01%
2018/04/18	1	28.90	0	0.00	28.80	1	485	0.21%
2018/04/16	5	29.10	0	0.00	29.05	5	465	1.07%
2018/04/13	5	29.35	0	0.00	29.35	5	462	1.08%
2018/04/11	2	29.50	2	29.60	29.70	0	463	0.00%
2018/04/09	5	29.40	3	29.47	29.50	2	477	0.42%
2018/04/03	0	0.00	2	29.63	29.55	-2	475	-0.42%
2018/04/02	0	0.00	4	29.60	29.65	-4	475	-0.84%
2018/03/30	1	29.30	0	0.00	29.50	1	478	0.21%
2018/03/28	2	29.60	0	0.00	29.55	2	463	0.43%
2018/03/27	2	29.90	12	29.83	29.80	-10	455	-2.19%
2018/03/26	23	29.91	8.3	29.86	29.85	14.7	451	3.26%
2018/03/23	5	30.05	1	30.20	30.20	4	444	0.90%
2018/03/21	3	30.15	0	0.00	30.30	3	435	0.69%
2018/03/20	1	30.05	0	0.00	30.15	1	439	0.23%
2018/03/14	4	30.05	1	30.20	30.35	3	436	0.69%
2018/03/13	0	0.00	3	30.28	30.35	-3	432	-0.69%
2018/03/12	3	30.10	0	0.00	30.20	3	427	0.70%
2018/03/07	0	0.00	2	30.25	30.15	-2	429	-0.47%
2018/03/02	2	30.40	0	0.00	30.45	2	450	0.44%
2018/02/23	0	0.00	3	30.40	30.45	-3	466	-0.64%
2018/02/22	2	30.15	0	0.00	30.45	2	472	0.42%
2018/02/21	3	30.25	0	0.00	30.60	3	479	0.63%
2018/02/12	0	0.00	6	30.00	30.00	-6	475	-1.26%
2018/02/09	2	29.45	2	29.80	29.75	0	474	0.00%
2018/02/06	7	30.05	0	0.00	30.00	7	458	1.53%
2018/02/02	0	0.00	6	30.85	30.85	-6	437	-1.37%
2018/02/01	3	30.90	5	30.90	30.80	-2	437	-0.46%
2018/01/30	0	0.00	4	30.90	31.00	-4	440	-0.91%
2018/01/29	1	30.95	0	0.00	30.95	1	440	0.23%
2018/01/23	1	31.40	0	0.00	31.35	1	432	0.23%
2018/01/19	1	31.30	0	0.00	31.50	1	423	0.24%
2018/01/18	2	31.35	0	0.00	31.50	2	419	0.48%
2018/01/17	0	0.00	2	31.68	31.50	-2	410	-0.49%
2018/01/15	1	31.05	4.2	31.03	31.05	-3.2	396	-0.82%
2018/01/12	1	31.05	0	0.00	31.15	1	401	0.25%
2018/01/11	0	0.00	1	31.00	31.15	-1	404	-0.25%
2018/01/10	5	31.15	0	0.00	31.25	5	401	1.25%
2018/01/09	1	31.15	1	31.15	31.25	0	398	0.00%
2018/01/08	2.8	31.12	1	31.10	31.15	1.8	395	0.44%
2018/01/03	21	31.00	21	30.92	30.90	0	384	0.00%
2018/01/02	8	30.85	0	0.00	30.85	8	382	2.09%