長興 (1717)-富邦-嘉義券商分點個股進出

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
31.75
漲跌
▼0.15
漲幅
-0.47%
成交量
1,688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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	2	32.05	7	32.16	31.75	-5	3,663	-0.14%
2024/05/02	180	31.66	0	0.00	31.90	180	3,651	4.93%	大買/鉅額交易
2024/04/30	0	0.00	1	31.80	31.70	-1	3,636	-0.03%
2024/04/29	3	31.45	3	31.23	31.50	0	3,600	0.00%
2024/04/26	0	0.00	5	30.63	30.55	-5	3,562	-0.14%
2024/04/24	3	31.42	5	31.37	31.25	-2	3,556	-0.06%
2024/04/23	0	0.00	1	31.25	31.35	-1	3,559	-0.03%
2024/04/22	0	0.00	17	31.03	31.00	-17	3,580	-0.47%
2024/04/19	1.1	30.68	3	30.77	30.50	-1.9	3,566	-0.05%
2024/04/18	0	31.05	0	0.00	31.15	0	3,512	0.00%
2024/04/17	1	31.20	0	0.00	31.30	1	3,506	0.03%
2024/04/16	0	31.40	3	31.65	31.15	-3	3,503	-0.09%
2024/04/15	54	32.43	52	32.32	32.25	2	3,465	0.06%
2024/04/11	2	32.15	7	32.35	32.20	-5	3,412	-0.15%
2024/04/10	65	33.22	58	33.30	32.75	7	3,393	0.21%
2024/04/09	0	0.00	9	32.43	32.60	-9	3,263	-0.28%
2024/04/08	0	0.00	1	31.90	31.90	-1	3,232	-0.03%
2024/04/03	14.1	32.11	0	0.00	32.10	14.1	3,220	0.44%
2024/04/02	231.6	32.96	238	33.13	32.70	-6.4	3,199	-0.20%	大買/大賣/
2024/04/01	5	31.70	11	31.75	31.85	-6	2,977	-0.20%
2024/03/29	1	31.30	5	31.30	31.35	-4	2,970	-0.13%
2024/03/28	4	31.43	0	0.00	31.30	4	2,968	0.13%
2024/03/27	1	31.50	4	31.58	31.60	-3	2,973	-0.10%
2024/03/26	6	31.29	1	31.50	31.00	5	2,951	0.17%
2024/03/25	47	31.78	18	31.99	31.75	29	2,936	0.99%
2024/03/22	0.4	30.84	2.2	30.85	31.05	-1.8	2,830	-0.06%
2024/03/21	2	31.08	4	31.09	31.20	-2	2,833	-0.07%
2024/03/20	2	30.78	0	0.00	30.75	2	2,859	0.07%
2024/03/19	2	31.05	0	0.00	31.00	2	2,855	0.07%
2024/03/18	1	31.00	16	30.94	31.00	-15	2,849	-0.53%
2024/03/15	5	30.71	0	0.00	31.00	5	2,845	0.18%
2024/03/14	8	31.08	1	31.15	31.10	7	2,814	0.25%
2024/03/13	1	31.35	0	0.00	31.30	1	2,804	0.04%
2024/03/11	5	31.87	11	31.85	31.80	-5.9	2,767	-0.21%
2024/03/08	9	32.66	17	32.53	32.60	-8	2,725	-0.29%
2024/03/07	304	33.03	267	33.18	33.05	37	2,615	1.41%	大買/大賣/
2024/03/06	5	32.33	6	32.45	32.50	-1	2,320	-0.04%
2024/03/05	6	32.04	8	31.87	31.90	-2	2,274	-0.09%
2024/03/04	5	32.05	4	31.98	31.95	1	2,271	0.04%
2024/03/01	2	31.75	8	31.89	31.95	-6	2,245	-0.27%
2024/02/29	2.5	32.08	5	31.98	32.15	-2.5	2,247	-0.11%
2024/02/27	30.1	31.86	25	31.88	32.00	5.1	2,208	0.23%
2024/02/26	153	33.36	141	33.33	32.55	12	2,096	0.57%	大買/大賣/
2024/02/23	72.1	31.43	66	31.53	31.75	6.1	1,742	0.35%
2024/02/22	1	30.35	4	30.39	30.30	-3	1,500	-0.20%
2024/02/21	24	30.95	14	30.86	30.60	10	1,477	0.68%
2024/02/20	15	30.14	4	30.31	30.10	11	1,288	0.85%
2024/02/19	1	29.75	1	29.75	29.80	0	1,234	0.00%
2024/02/16	0	0.00	2	29.30	29.40	-2	1,246	-0.16%
2024/02/15	2	28.78	7	28.67	28.95	-5	1,277	-0.39%
2024/02/02	1	28.75	16	28.73	28.80	-15	1,253	-1.20%
2024/01/30	0	0.00	1	28.80	28.60	-1	1,259	-0.08%
2024/01/29	5	28.65	0	0.00	28.75	5	1,267	0.39%
2024/01/25	20	28.40	0	0.00	28.40	20	1,263	1.58%
2024/01/23	0	0.00	3.3	28.05	28.10	-3.3	1,268	-0.26%
2024/01/22	2	27.80	0	0.00	27.85	2	1,267	0.16%
2024/01/19	1.3	27.85	0	0.00	27.85	1.3	1,271	0.10%
2024/01/17	8	27.54	0	0.00	27.50	8	1,269	0.63%
2024/01/16	1	27.95	0	0.00	27.95	1	1,233	0.08%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/05	1	28.85	0	0.00	28.90	1	1,319	0.08%
2023/12/29	0.1	29.00	1	29.25	29.10	-0.9	1,330	-0.07%
2023/12/27	0	0.00	2	29.00	28.95	-2	1,331	-0.15%
2023/12/25	26	28.50	0	0.00	28.50	26	1,313	1.98%
2023/12/20	0	0.00	2	28.95	29.00	-2	1,372	-0.15%
2023/12/19	0	0.00	1	28.75	28.85	-1	1,375	-0.07%
2023/12/14	5	29.10	0	0.00	29.20	5	1,431	0.35%
2023/12/13	1	28.90	0	0.00	28.85	1	1,434	0.07%
2023/12/12	0.1	29.00	0	0.00	28.90	0.1	1,453	0.01%
2023/12/11	1	29.10	0	0.00	28.95	1	1,458	0.07%
2023/12/08	6	29.21	4	29.16	29.20	2	1,462	0.14%
2023/12/06	0	0.00	1	29.65	29.65	-1	1,469	-0.07%
2023/12/05	2	29.55	0	0.00	29.40	2	1,478	0.14%
2023/12/04	1	29.75	1	29.75	29.65	0	1,488	0.00%
2023/12/01	3	29.63	0	0.00	29.60	3	1,497	0.20%
2023/11/30	0	0.00	2	29.65	29.60	-2	1,496	-0.13%
2023/11/28	2	30.00	1	30.00	30.00	1	1,473	0.07%
2023/11/27	2	29.85	13	30.77	30.00	-11	1,464	-0.75%
2023/11/24	0	0.00	5	29.95	30.00	-5	1,435	-0.35%
2023/11/22	1	29.80	2	29.75	29.90	-1	1,407	-0.07%
2023/11/21	1	29.70	11	29.92	29.70	-10	1,403	-0.71%
2023/11/20	0	0.00	6	29.66	29.80	-6	1,380	-0.43%
2023/11/17	1	29.55	1	29.75	29.60	0	1,373	0.00%
2023/11/16	2	29.73	2.1	29.75	29.75	-0.1	1,360	-0.01%
2023/11/15	0	0.00	2	29.50	29.45	-2	1,335	-0.15%
2023/11/14	0	0.00	11.1	28.84	29.05	-11.1	1,298	-0.85%
2023/11/13	0.1	28.25	2	28.20	28.15	-1.9	1,268	-0.15%
2023/11/10	5	28.28	0	0.00	28.15	5	1,330	0.38%
2023/11/09	2	28.50	0	0.00	28.50	2	1,336	0.15%
2023/11/08	0.1	28.75	0	0.00	28.65	0.1	1,368	0.01%
2023/11/07	0	0.00	1	28.50	28.65	-1	1,375	-0.07%
2023/11/06	7.1	28.46	0	0.00	28.50	7.1	1,386	0.51%
2023/11/03	1.1	28.21	0	0.00	28.30	1.1	1,381	0.08%
2023/11/02	5	28.25	0	0.00	28.20	5	1,390	0.36%
2023/11/01	2	28.00	0	0.00	28.15	2	1,405	0.14%
2023/10/30	0	0.00	1	28.25	28.20	-1	1,439	-0.07%
2023/10/27	0	0.00	1	28.45	28.40	-1	1,447	-0.07%
2023/10/26	2	27.93	9	28.00	27.95	-7	1,463	-0.48%
2023/10/23	0.1	28.23	0	0.00	28.00	0.1	1,471	0.01%
2023/10/20	0	28.05	1	28.10	28.10	-1	1,475	-0.07%
2023/10/19	1.2	27.96	0	0.00	28.00	1.2	1,469	0.08%
2023/10/18	2	27.90	3	28.35	28.55	-1	1,460	-0.07%
2023/10/17	0	28.55	0	0.00	28.50	0	1,385	0.00%
2023/10/16	0	28.50	0	0.00	28.70	0	1,388	0.00%
2023/10/12	1	28.80	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0.1	28.70	0	0.00	28.85	0.1	1,405	0.01%
2023/10/04	4.1	27.87	14	27.75	27.85	-9.9	1,397	-0.71%
2023/10/03	0	28.30	0	0.00	28.20	0	1,398	0.00%
2023/09/28	0	28.35	0	0.00	28.35	0	1,441	0.00%
2023/09/27	0	28.28	0.3	28.30	28.25	-0.3	1,446	-0.02%
2023/09/26	7	28.36	0	0.00	28.30	7	1,451	0.48%
2023/09/25	7.1	28.75	2	29.58	28.55	5.1	1,441	0.35%
2023/09/22	5.2	27.96	0	0.00	28.00	5.2	1,389	0.37%
2023/09/21	5.3	27.97	0	0.00	28.20	5.3	1,382	0.38%
2023/09/20	6	28.48	1	28.40	28.55	5	1,310	0.38%
2023/09/19	2	28.73	0	0.00	28.55	2	1,276	0.16%
2023/09/14	0.5	29.25	0	0.00	29.35	0.5	1,242	0.04%
2023/09/13	0	0.00	2.9	29.09	29.10	-2.9	1,237	-0.23%
2023/09/07	3	28.48	0	0.00	28.70	3	1,218	0.25%
2023/09/04	0.1	29.35	0	0.00	29.35	0.1	1,213	0.01%
2023/09/01	1	29.30	0.2	29.45	29.50	0.8	1,234	0.07%
2023/08/31	2	29.08	0	0.00	29.05	2	1,239	0.16%
2023/08/30	0.1	29.10	0	0.00	29.05	0.1	1,305	0.00%
2023/08/29	0.3	28.90	0	0.00	28.95	0.3	1,414	0.02%
2023/08/28	1	28.75	0	0.00	28.65	1	1,427	0.07%
2023/08/23	1.2	28.43	0	0.00	28.60	1.2	1,450	0.08%
2023/08/22	1.1	28.40	0	0.00	28.35	1.1	1,472	0.07%
2023/08/18	0.1	28.60	0	0.00	28.50	0.1	1,512	0.00%
2023/08/17	1	28.55	7	28.55	28.80	-6	1,511	-0.40%
2023/08/16	1.3	28.95	0	0.00	28.60	1.3	1,508	0.08%
2023/08/15	1	29.10	1	29.10	29.15	0	1,541	0.00%
2023/08/14	0	0.00	2	29.25	29.15	-2	1,554	-0.13%
2023/08/11	1	29.80	0	0.00	29.95	1	1,544	0.06%
2023/08/10	1	30.00	8	30.18	30.00	-7	1,539	-0.45%
2023/08/09	1.2	30.17	0	0.00	30.15	1.2	1,521	0.08%
2023/08/08	2.2	30.38	0	0.00	30.30	2.2	1,512	0.15%
2023/08/04	2.1	30.76	0	0.00	30.60	2.1	1,502	0.14%
2023/08/02	1.2	30.87	0	0.00	30.75	1.2	1,500	0.08%
2023/08/01	0.2	31.10	0	0.00	31.05	0.2	1,486	0.01%
2023/07/31	1.1	31.36	0	0.00	31.05	1.1	1,483	0.07%
2023/07/28	0	0.00	1	31.25	31.40	-1	1,469	-0.07%
2023/07/25	0	0.00	1	31.25	31.25	-1	1,518	-0.07%
2023/07/24	8	31.23	0	0.00	31.25	8	1,744	0.46%
2023/07/18	3	31.47	0	0.00	31.45	3	1,882	0.16%
2023/07/17	1	31.80	8	31.94	31.80	-7	1,898	-0.37%
2023/07/14	0	0.00	1	31.50	31.45	-1	1,918	-0.05%
2023/07/13	1	31.45	2	31.50	31.45	-1	1,997	-0.05%
2023/07/10	0.1	31.55	0	0.00	31.25	0.1	2,212	0.00%
2023/07/07	2	31.25	0	0.00	31.35	2	2,204	0.09%
2023/07/06	2.3	31.80	2	31.70	31.55	0.3	2,206	0.01%
2023/07/05	2.1	32.05	0.5	32.15	32.00	1.6	2,206	0.07%
2023/07/04	1.1	32.10	0	0.00	32.10	1.1	2,210	0.05%
2023/07/03	0.3	32.35	0	0.00	32.30	0.3	2,202	0.01%
2023/06/28	1	32.55	0	0.00	32.60	1	2,208	0.05%
2023/06/27	0	0.00	2	32.60	32.65	-2	2,223	-0.09%
2023/06/19	0	0.00	1	32.70	32.90	-1	2,235	-0.04%
2023/06/16	1	32.75	0	0.00	32.75	1	2,234	0.04%
2023/06/15	0.2	32.80	0	0.00	32.75	0.2	2,230	0.01%
2023/06/13	2	33.00	10	32.70	32.85	-8	2,242	-0.36%
2023/06/09	0.5	32.92	1	33.00	33.00	-0.5	2,236	-0.02%
2023/06/07	1	33.35	0.3	33.35	33.30	0.8	2,237	0.03%
2023/06/06	1.5	33.35	0	0.00	33.55	1.5	2,223	0.07%
2023/06/05	5	33.50	1	33.75	33.35	4	2,209	0.18%
2023/06/02	107	33.96	107	34.19	34.10	0	2,151	0.00%	大買/大賣/
2023/05/31	0	0.00	4	32.95	32.80	-4	2,024	-0.20%
2023/05/30	0	0.00	33	32.83	32.80	-33	2,012	-1.64%
2023/05/26	0.3	32.70	12.5	32.67	32.55	-12.2	2,002	-0.61%
2023/05/25	5.1	33.30	0	0.00	33.25	5.1	1,983	0.26%
2023/05/24	0	0.00	1.2	33.21	33.30	-1.2	1,955	-0.06%
2023/05/23	0	0.00	1	33.15	33.15	-1	1,935	-0.05%
2023/05/22	1	33.15	1	33.05	33.00	0	1,925	0.00%
2023/05/19	3.1	33.50	4	33.50	33.30	-1	1,902	-0.05%
2023/05/18	0.1	32.50	0	0.00	32.70	0.1	1,807	0.01%
2023/05/17	1	32.75	0	0.00	32.65	1	1,796	0.06%
2023/05/16	1	32.30	0	0.00	32.15	1	1,771	0.06%
2023/05/12	3	32.12	0	0.00	32.00	3	1,774	0.17%
2023/05/11	3	32.12	0	0.00	31.95	3	1,775	0.17%
2023/05/08	1	32.80	1	32.65	32.65	0	1,768	0.00%
2023/05/04	0	0.00	1	32.30	32.25	-1	1,786	-0.06%
2023/05/03	0	0.00	1	32.30	32.25	-1	1,785	-0.06%
2023/05/02	0	0.00	7	32.54	32.70	-7	1,788	-0.39%
2023/04/28	6	32.61	3	32.37	32.35	3	1,806	0.17%
2023/04/27	117.5	33.41	97	33.97	32.80	20.5	1,775	1.15%	大買/
2023/04/26	3	31.82	0	0.00	32.40	3	1,546	0.19%
2023/04/25	2	31.90	0	0.00	31.70	2	1,515	0.13%
2023/04/24	0	0.00	1	33.05	32.30	-1	1,469	-0.07%
2023/04/21	2	32.60	3	33.10	32.20	-1	1,443	-0.07%
2023/04/20	4	33.94	3	33.35	33.30	1	1,400	0.07%
2023/04/19	0.1	33.65	4	33.95	33.75	-3.9	1,393	-0.28%
2023/04/18	3	34.23	7.1	34.08	33.80	-4.1	1,361	-0.30%
2023/04/17	16	33.82	8	33.49	34.60	8	1,277	0.62%
2023/04/14	1	32.00	0	0.00	32.15	1	1,055	0.09%
2023/04/13	0	0.00	1	32.20	32.15	-1	1,053	-0.09%
2023/04/10	1.7	32.32	1	32.30	32.20	0.7	1,047	0.07%
2023/04/07	0	0.00	5	32.07	31.85	-5	1,028	-0.49%
2023/04/06	0	0.00	0.5	31.35	31.40	-0.5	1,030	-0.04%
2023/03/29	1	31.40	0	0.00	31.25	1	1,109	0.09%
2023/03/27	0.7	32.20	0	0.00	32.35	0.7	1,157	0.06%
2023/03/24	0.4	32.16	0	0.00	32.15	0.4	1,192	0.03%
2023/03/23	0.1	32.20	0	0.00	32.20	0.1	1,203	0.01%
2023/03/21	0	0.00	3	31.80	31.90	-3	1,217	-0.25%
2023/03/20	5	31.66	0	0.00	31.65	5	1,225	0.41%
2023/03/15	0.1	31.60	0	0.00	31.60	0.1	1,238	0.00%
2023/03/10	1	32.20	0	0.00	32.00	1	1,352	0.07%
2023/03/09	1	32.70	9	32.60	32.50	-8	1,377	-0.58%
2023/03/08	1	32.60	0	0.00	32.55	1	1,394	0.07%
2023/03/07	2.4	32.74	1	32.80	32.90	1.4	1,402	0.10%
2023/03/02	0.3	32.00	0	0.00	32.15	0.3	1,448	0.02%
2023/03/01	0	32.05	0	0.00	32.05	0	1,455	0.00%
2023/02/23	1	32.40	1	32.20	32.40	0.1	1,457	0.00%
2023/02/22	2.2	32.15	0	0.00	32.25	2.2	1,455	0.15%
2023/02/21	1	32.50	0	0.00	32.45	1	1,453	0.07%
2023/02/20	1.4	32.30	0	0.00	32.35	1.4	1,460	0.10%
2023/02/17	0.2	32.15	0	0.00	32.20	0.2	1,472	0.01%
2023/02/15	0.8	32.10	4	32.25	31.90	-3.3	1,513	-0.21%
2023/02/14	0.1	32.20	0	0.00	32.15	0.1	1,511	0.00%
2023/02/13	0.1	32.45	0	0.00	32.10	0.1	1,529	0.01%
2023/02/10	0	0.00	3.5	32.57	32.50	-3.5	1,529	-0.23%
2023/02/09	0	0.00	2	32.85	32.80	-2	1,527	-0.13%
2023/02/08	1	32.85	0	0.00	32.95	1	1,526	0.07%
2023/02/06	0	0.00	1	32.90	32.75	-1	1,517	-0.07%
2023/02/03	0	0.00	3	32.82	33.05	-3	1,511	-0.20%
2023/02/02	0	0.00	8	32.90	32.95	-8	1,501	-0.53%
2023/02/01	2.1	32.50	0	0.00	32.50	2.1	1,484	0.14%
2023/01/30	0	0.00	1	32.65	32.45	-1	1,477	-0.07%
2023/01/17	1	32.10	2	32.10	32.00	-1	1,438	-0.07%
2023/01/12	0.4	32.15	0	0.00	32.15	0.4	1,517	0.03%
2023/01/10	0.2	31.90	0	0.00	31.90	0.2	1,525	0.01%
2023/01/06	0.1	31.55	0	0.00	31.60	0.1	1,532	0.01%
2023/01/04	0.1	31.35	0	0.00	31.50	0.1	1,570	0.00%
2022/12/29	0.1	31.40	0	0.00	31.10	0.1	1,639	0.01%
2022/12/21	0	0.00	1	31.60	31.30	-1	1,660	-0.06%
2022/12/16	1.1	31.31	0	0.00	31.05	1.1	1,643	0.06%
2022/12/15	1.1	31.76	2	32.00	31.70	-1	1,689	-0.06%
2022/12/14	2.1	31.70	0	0.00	31.65	2.1	1,808	0.12%
2022/12/13	2.3	31.84	0	0.00	31.55	2.3	1,801	0.13%
2022/12/09	4	31.70	0	0.00	31.55	4	1,808	0.22%
2022/12/07	1	31.30	0	0.00	31.20	1	1,798	0.06%
2022/12/06	53.1	31.41	2	31.60	31.40	51.1	1,809	2.82%
2022/12/05	3	32.13	0	0.00	32.00	3	1,855	0.16%
2022/12/02	3	33.22	1	33.40	33.10	2	1,797	0.11%
2022/12/01	101.1	33.94	104	34.04	33.60	-3	1,804	-0.16%	大買/大賣/
2022/11/30	0	0.00	1	33.20	33.25	-1	1,782	-0.06%
2022/11/25	0.3	32.60	0	0.00	32.55	0.3	1,776	0.01%
2022/11/24	0	0.00	1	32.85	32.65	-1	1,779	-0.06%
2022/11/23	0	0.00	1	32.20	32.05	-1	1,760	-0.06%
2022/11/22	0.3	31.95	0	0.00	31.95	0.3	1,763	0.02%
2022/11/21	0.1	31.70	0	0.00	31.90	0.1	1,765	0.01%
2022/11/17	0.2	31.65	2	31.65	31.65	-1.8	1,787	-0.10%
2022/11/15	0.1	31.50	10	31.40	31.35	-10	1,818	-0.55%
2022/11/14	1.2	31.44	0	0.00	31.35	1.2	1,829	0.07%
2022/11/11	1	31.35	5	31.50	31.50	-4	1,822	-0.22%
2022/11/10	0.2	30.85	13.8	30.78	30.70	-13.6	1,803	-0.75%
2022/11/09	0	0.00	15.3	30.95	30.90	-15.3	1,812	-0.84%
2022/11/07	2.1	30.36	0	0.00	30.70	2.1	1,829	0.11%
2022/11/04	0.2	30.10	0	0.00	30.35	0.2	1,848	0.01%
2022/11/03	1	30.15	0	0.00	30.00	1	1,856	0.05%
2022/11/01	5	30.13	0	0.00	30.10	5	1,902	0.26%
2022/10/31	1	30.05	0	0.00	29.90	1	1,950	0.05%
2022/10/28	5	30.25	0	0.00	29.90	5	1,994	0.25%
2022/10/27	0	0.00	1	30.85	30.85	-1	2,030	-0.05%
2022/10/24	1.1	30.11	0	0.00	30.20	1.1	2,249	0.05%
2022/10/21	1	29.85	0	0.00	29.85	1	2,298	0.04%
2022/10/20	0.3	29.90	0	0.00	31.05	0.3	2,302	0.01%
2022/10/18	0	0.00	2	30.58	30.85	-2	2,307	-0.09%
2022/10/17	0	29.60	2	29.55	29.85	-2	2,305	-0.09%
2022/10/14	0.2	30.40	0.2	30.40	29.85	0	2,338	0.00%
2022/10/13	1	29.72	0	0.00	29.90	1	2,323	0.04%
2022/10/12	0.5	30.12	0	0.00	31.20	0.5	2,319	0.02%
2022/10/11	3.2	30.71	0	0.00	30.00	3.2	2,321	0.14%
2022/09/28	2	30.68	0	0.00	30.30	2	2,302	0.09%
2022/09/27	1	31.45	0	0.00	31.40	1	2,310	0.04%
2022/09/23	1	32.25	0	0.00	32.20	1	2,336	0.04%
2022/09/22	0	0.00	1	33.20	33.10	-1	2,344	-0.04%
2022/09/21	0	0.00	1	33.45	33.20	-1	2,345	-0.04%
2022/09/16	1	33.55	0	0.00	33.30	1	2,394	0.04%
2022/09/15	0	0.00	1	34.15	34.15	-1	2,401	-0.04%
2022/09/14	3	34.03	30.7	33.99	34.40	-27.7	2,456	-1.13%
2022/09/13	2	34.13	5	34.36	34.55	-3	2,477	-0.12%
2022/09/12	0	0.00	5	33.47	34.05	-5	2,433	-0.21%
2022/09/08	1	31.80	0	0.00	32.15	1	2,345	0.04%
2022/09/07	2	31.58	0	0.00	31.60	2	2,367	0.09%
2022/09/02	2	32.85	0	0.00	32.90	2	2,404	0.08%
2022/09/01	3	33.28	1	33.25	33.25	2	2,405	0.08%
2022/08/31	82	33.90	87	33.64	33.90	-5	2,394	-0.21%
2022/08/30	0	0.00	1	32.95	33.10	-1	2,320	-0.04%
2022/08/26	0	0.00	4	33.30	33.30	-4	2,321	-0.17%
2022/08/25	0	0.00	2	33.10	33.10	-2	2,330	-0.09%
2022/08/24	1	32.75	6	32.98	32.75	-5	2,335	-0.21%
2022/08/23	0	0.00	1	33.30	32.95	-1	2,360	-0.04%
2022/08/22	2	33.08	1	32.85	33.15	1	2,394	0.04%
2022/08/19	0	0.00	1	32.65	32.80	-1	2,393	-0.04%
2022/08/18	1	32.70	1	32.75	32.75	0	2,400	0.00%
2022/08/17	2	32.93	0	0.00	33.00	2	2,416	0.08%
2022/08/16	2	33.05	0	0.00	32.80	2	2,437	0.08%
2022/08/15	1	32.95	0	0.00	32.85	1	2,450	0.04%
2022/08/12	0	0.00	3	32.77	32.80	-3	2,472	-0.12%
2022/08/11	0	0.00	2	32.33	32.30	-2	2,486	-0.08%
2022/08/09	1	31.75	0	0.00	31.80	1	2,505	0.04%
2022/08/01	1	32.15	0	0.00	32.15	1	2,959	0.03%
2022/07/26	2	33.38	0	0.00	33.35	2	3,887	0.05%
2022/07/25	2	33.78	0	0.00	33.80	2	4,016	0.05%
2022/07/22	1	33.80	0	0.00	34.00	1	4,442	0.02%
2022/07/20	50	34.20	51	33.99	33.65	-1	5,300	-0.02%
2022/07/06	0.2	32.75	0	0.00	32.50	0.2	9,367	0.00%
2022/07/05	0	0.00	0.1	32.85	32.95	-0.1	9,618	0.00%
2022/06/30	0.2	32.75	0	0.00	32.35	0.2	9,846	0.00%
2022/06/28	0	0.00	1	33.55	33.55	-1	9,906	-0.01%
2022/06/23	0	0.00	5	32.26	32.00	-5	9,845	-0.05%
2022/06/22	2.2	31.83	2	32.15	31.60	0.2	9,861	0.00%
2022/06/21	2.2	32.40	1	32.60	32.50	1.2	9,805	0.01%
2022/06/20	3	32.50	3	32.63	32.50	0	9,776	0.00%
2022/06/17	1	33.10	3	33.33	33.10	-2	9,755	-0.02%
2022/06/15	1	34.10	1	34.15	34.25	0	9,734	0.00%
2022/06/13	1.1	34.59	3	34.50	34.35	-1.9	9,752	-0.02%
2022/06/10	1	35.35	0	0.00	35.30	1	9,750	0.01%
2022/06/09	1	35.60	3	35.50	35.70	-2	9,786	-0.02%
2022/06/08	1	35.60	0	0.00	35.55	1	9,781	0.01%
2022/06/06	0.2	35.45	0	0.00	35.40	0.2	9,782	0.00%
2022/06/02	2	35.43	1	35.40	35.30	1	9,816	0.01%
2022/06/01	2	35.25	0	0.00	35.20	2	9,860	0.02%
2022/05/30	0	0.00	2.2	35.45	35.30	-2.2	9,839	-0.02%
2022/05/26	1	34.80	1	34.90	34.90	0	9,805	0.00%
2022/05/24	0.1	34.95	4	34.73	34.40	-3.9	9,869	-0.04%
2022/05/23	1.3	34.90	0	0.00	34.85	1.3	9,846	0.01%
2022/05/20	18	34.92	1	35.10	34.75	17	9,862	0.17%
2022/05/19	2	34.10	1	34.20	34.50	1	9,847	0.01%
2022/05/18	1	34.60	1	34.65	34.80	0	9,829	0.00%
2022/05/17	0.1	34.50	10	34.45	34.50	-9.9	9,817	-0.10%
2022/05/16	1	34.35	2	34.40	34.20	-1	9,829	-0.01%
2022/05/13	15	33.92	4	33.84	33.80	11	9,815	0.11%
2022/05/12	20.1	33.99	10	34.03	33.30	10.1	9,833	0.10%
2022/05/11	17	34.82	7	34.84	34.80	10	9,794	0.10%
2022/05/10	7	35.03	3.1	35.27	35.20	3.9	9,887	0.04%
2022/05/09	23.1	36.28	12	36.35	35.85	11.1	9,916	0.11%
2022/05/06	36	37.29	33	37.05	37.00	3	9,878	0.03%
2022/05/05	9	37.39	1	37.85	37.15	8	9,778	0.08%
2022/05/04	74	38.15	51	37.53	37.45	23	9,699	0.24%
2022/05/03	61	38.95	59	39.10	38.30	2	9,437	0.02%
2022/04/29	21	38.16	12	38.13	38.00	9	9,039	0.10%
2022/04/28	160	38.03	179.1	38.15	37.80	-19.1	8,910	-0.21%	大買/大賣/
2022/04/27	204.2	38.08	165	38.20	37.90	39.2	8,463	0.46%	大買/大賣/
2022/04/26	463	38.22	558	38.83	37.45	-95	8,162	-1.16%	大買/大賣/
2022/04/25	937.1	41.42	845.4	41.78	39.40	91.7	7,560	1.21%	大買/大賣/
2022/04/22	227	39.18	214	39.40	40.45	13	5,563	0.23%	大買/大賣/
2022/04/21	2	36.95	0.6	36.94	36.80	1.4	5,109	0.03%
2022/04/20	13	37.30	0	0.00	37.00	13	5,109	0.25%
2022/04/19	47	37.35	63	37.69	37.10	-16	5,200	-0.31%
2022/04/18	45	37.62	72	37.27	37.05	-27	5,156	-0.52%
2022/04/15	165	39.49	121.1	39.26	37.50	43.9	5,031	0.87%	大買/大賣/
2022/04/14	666.6	39.36	639	39.64	39.40	27.6	4,863	0.57%	大買/大賣/
2022/04/13	0	0.00	1	37.20	37.10	-1	4,329	-0.02%
2022/04/12	43.2	38.00	49	37.54	37.30	-5.9	4,532	-0.13%
2022/04/11	134	37.60	137	37.79	37.55	-3	4,599	-0.07%	大買/大賣/
2022/04/08	65	36.45	64	36.80	36.75	1	4,596	0.02%
2022/04/07	6	36.27	1	36.65	36.05	5	5,033	0.10%
2022/04/06	158	37.23	176	37.38	37.10	-18	5,589	-0.32%	大買/大賣/
2022/04/01	54	36.67	45	36.82	36.55	9	5,463	0.16%
2022/03/24	2	36.90	2	37.00	36.95	0	5,382	0.00%
2022/03/23	0	0.00	13	36.95	36.75	-13	5,372	-0.24%
2022/03/22	2	36.70	2	36.85	36.75	0	5,353	0.00%
2022/03/18	0.1	36.25	0	0.00	36.30	0.1	5,327	0.00%
2022/03/17	0	0.00	2	36.25	36.05	-2	5,304	-0.04%
2022/03/15	12.1	35.58	0	0.00	35.60	12.1	5,281	0.23%
2022/03/14	2	36.05	1	36.45	36.05	1	5,281	0.02%
2022/03/11	0.2	36.60	0	0.00	36.30	0.2	5,256	0.00%
2022/03/10	0.2	36.65	3	36.65	36.75	-2.8	5,255	-0.05%
2022/03/09	1	35.75	0	0.00	35.70	1	5,241	0.02%
2022/03/08	2	35.55	0	0.00	35.60	2	5,241	0.04%
2022/03/07	7.2	36.05	0	0.00	35.90	7.2	5,209	0.14%
2022/03/04	13.2	36.95	0	0.00	36.90	13.2	5,177	0.25%
2022/03/03	0	0.00	2	37.33	37.30	-2	5,200	-0.04%
2022/03/02	4	37.03	0	0.00	37.00	4	5,230	0.08%
2022/03/01	3	36.65	2	36.75	36.90	1	5,232	0.02%
2022/02/25	3	36.25	2	36.45	36.10	1	5,241	0.02%
2022/02/24	8	36.41	0	0.00	36.25	8	5,260	0.15%
2022/02/23	1	36.95	0	0.00	37.00	1	5,234	0.02%
2022/02/22	5.3	36.92	0	0.00	36.80	5.3	5,271	0.10%
2022/02/21	1	37.20	1	37.55	37.50	0	5,262	0.00%
2022/02/18	4	37.10	0	0.00	37.30	4	5,330	0.08%
2022/02/17	2	37.35	1	37.35	37.30	1	5,402	0.02%
2022/02/16	0.2	37.30	0	0.00	37.20	0.2	5,461	0.00%
2022/02/15	4	36.84	1	36.85	36.80	3	5,516	0.05%
2022/02/14	6.6	36.70	0	0.00	36.80	6.6	5,640	0.12%
2022/02/11	12.2	37.11	1	37.10	37.05	11.2	5,876	0.19%
2022/02/10	13.1	37.67	12	37.57	37.50	1.1	6,285	0.02%
2022/02/09	11	36.94	1	37.00	37.10	10	6,297	0.16%
2022/02/08	7.2	37.02	2	37.10	37.05	5.2	6,833	0.08%
2022/02/07	2.1	36.99	0	0.00	37.35	2.1	6,832	0.03%
2022/01/26	1	36.30	0	0.00	36.45	1	6,797	0.01%
2022/01/25	7.6	36.53	3	36.45	36.40	4.6	6,837	0.07%
2022/01/24	4.1	36.76	0	0.00	36.85	4.1	6,849	0.06%
2022/01/21	7	37.55	2	37.45	37.35	5	6,956	0.07%
2022/01/20	2	37.95	1	38.10	38.10	1	6,971	0.01%
2022/01/19	4.2	37.58	0	0.00	37.70	4.2	7,020	0.06%
2022/01/18	5	37.96	2	38.30	37.90	3	7,211	0.04%
2022/01/17	1	38.20	0	0.00	38.20	1	7,184	0.01%
2022/01/14	2.2	38.07	1	38.20	38.30	1.2	7,221	0.02%
2022/01/13	0.1	39.45	7	39.29	39.00	-6.9	7,230	-0.10%
2022/01/12	28	39.43	24	39.73	39.70	4	7,212	0.06%
2022/01/11	5.2	38.76	7.2	38.63	38.80	-2.1	7,209	-0.03%
2022/01/10	203	39.92	201	40.14	39.35	2	7,340	0.03%	大買/大賣/
2022/01/07	1	40.60	1	40.75	39.45	0	7,249	0.00%
2022/01/06	1	39.65	1	40.35	40.15	0	7,005	0.00%
2022/01/05	8	40.75	13	40.93	40.30	-5	6,914	-0.07%
2022/01/04	2	40.50	26	40.38	40.55	-24	6,715	-0.36%
2022/01/03	22	41.70	28	41.53	40.30	-6	6,525	-0.09%
2021/12/30	15	40.67	313	39.97	40.50	-298	6,279	-4.75%	大賣/鉅額交易
2021/12/29	356.2	40.57	120	38.99	40.55	236.2	5,802	4.07%	大買/大賣/鉅額交易
2021/12/28	4	37.15	1	37.45	37.35	3	5,204	0.06%
2021/12/27	0	0.00	1	37.45	37.25	-1	5,213	-0.02%
2021/12/24	0.2	37.40	10	37.40	37.15	-9.8	5,269	-0.19%
2021/12/23	0	0.00	6	37.10	37.05	-6	5,283	-0.11%
2021/12/22	32	36.85	32	36.90	36.85	0	5,318	0.00%
2021/12/21	0	0.00	1	36.65	36.75	-1	5,332	-0.02%
2021/12/16	2	36.30	1	36.40	36.25	1	5,437	0.02%
2021/12/15	1	36.20	2	36.20	36.30	-1	5,516	-0.02%
2021/12/13	1	36.65	0.1	36.65	36.75	0.9	5,851	0.02%
2021/12/10	0	36.80	0	0.00	36.80	0	6,028	0.00%
2021/12/08	2	36.65	1	36.70	36.70	1	6,695	0.01%
2021/12/07	10	36.40	0	0.00	36.50	10	6,850	0.15%
2021/12/06	1	36.65	0	0.00	36.70	1	6,893	0.01%
2021/12/02	2	36.40	1	36.10	36.15	1	6,918	0.01%
2021/11/30	2	36.35	0	0.00	36.05	2	6,912	0.03%
2021/11/29	1	36.15	0	0.00	36.10	1	6,886	0.01%
2021/11/26	1	36.55	2	36.55	36.50	-1	6,861	-0.01%
2021/11/25	0	0.00	1	36.85	36.80	-1	6,827	-0.01%
2021/11/24	16	37.00	15	37.00	36.95	1	6,819	0.01%
2021/11/23	2	36.78	0	0.00	36.50	2	6,805	0.03%
2021/11/22	8	36.66	5	36.75	36.70	3	6,782	0.04%
2021/11/19	6	37.01	0	0.00	36.95	6	6,748	0.09%
2021/11/18	13	37.18	0	0.00	37.15	13	6,741	0.19%
2021/11/17	5	37.16	6.1	37.04	37.05	-1.1	6,718	-0.02%
2021/11/16	4	37.29	22	37.30	37.20	-18	6,654	-0.27%
2021/11/15	7	37.73	2	37.65	37.75	5	6,598	0.08%
2021/11/12	8	38.37	20	37.86	37.90	-12	6,544	-0.18%
2021/11/11	21	38.56	5	38.33	38.00	16	6,495	0.25%
2021/11/10	40	38.75	39	38.68	38.60	1	6,392	0.02%
2021/11/09	222	38.81	172	39.02	39.30	50	6,157	0.81%	大買/大賣/
2021/11/08	3.1	37.91	1	37.75	37.65	2.1	5,693	0.04%
2021/11/05	365.2	38.41	389	38.58	38.25	-23.8	5,568	-0.43%	大買/大賣/
2021/11/04	1	37.00	5	37.25	37.10	-4	4,944	-0.08%
2021/11/03	2	36.40	0	0.00	36.55	2	4,885	0.04%
2021/11/02	9	36.51	0	0.00	36.35	9	4,893	0.18%
2021/11/01	8	36.61	6	36.70	36.60	2	4,862	0.04%
2021/10/29	14	37.11	0	0.00	36.80	14	4,802	0.29%
2021/10/28	1	36.90	8	36.81	36.80	-7	4,658	-0.15%
2021/10/27	2	36.60	2	36.70	36.80	0	4,625	0.00%
2021/10/26	64	37.28	60	37.37	37.30	4	4,573	0.09%
2021/10/22	0	0.00	1	36.60	36.20	-1	4,385	-0.02%
2021/10/21	2	37.35	0	0.00	36.60	2	4,386	0.05%
2021/10/19	36	37.65	38	37.90	37.55	-2	4,496	-0.04%
2021/10/18	1	37.60	1	37.90	37.55	0	4,388	0.00%
2021/10/13	3	35.90	0	0.00	35.50	3	4,267	0.07%
2021/10/06	1	36.00	0	0.00	36.05	1	4,844	0.02%
2021/10/05	0	0.00	1	35.75	35.95	-1	4,993	-0.02%
2021/10/04	13	36.26	0	0.00	35.60	13	5,044	0.26%
2021/10/01	16	36.76	2.2	36.42	36.35	13.8	5,064	0.27%
2021/09/30	2	37.65	0	0.00	37.65	2	5,040	0.04%
2021/09/29	9	37.47	3	37.37	37.40	6	5,070	0.12%
2021/09/28	3	38.38	6	38.33	38.40	-3	5,081	-0.06%
2021/09/27	2	38.90	122	38.95	39.05	-120	5,171	-2.32%	大賣/鉅額交易
2021/09/24	135	38.60	0	0.00	38.30	135	5,240	2.58%	大買/鉅額交易
2021/09/23	5	38.25	0	0.00	38.25	5	5,235	0.10%
2021/09/22	6	37.67	1	37.80	37.90	5	5,259	0.10%
2021/09/17	3	39.00	24	38.95	38.65	-21	5,216	-0.40%
2021/09/16	13	39.72	5	39.75	39.80	8	5,160	0.16%
2021/09/15	15	39.16	12	39.48	38.85	3	5,037	0.06%
2021/09/14	34	39.74	35	40.06	39.30	-1	4,911	-0.02%
2021/09/13	5	38.60	13	38.76	38.85	-8	4,419	-0.18%
2021/09/10	24	37.88	11	37.79	38.10	13	4,348	0.30%
2021/09/09	1	36.75	1	36.25	36.95	0	4,228	0.00%
2021/09/07	39	36.80	43	36.75	37.00	-4	4,275	-0.09%
2021/09/02	5	36.72	0	0.00	36.50	5	4,624	0.11%
2021/08/26	1	36.45	0	0.00	36.50	1	5,786	0.02%
2021/08/25	0	0.00	3	36.70	36.55	-3	5,970	-0.05%
2021/08/20	1	35.05	0	0.00	35.00	1	6,302	0.02%
2021/08/19	2	35.13	0	0.00	35.40	2	6,407	0.03%
2021/08/17	0	0.00	4	35.45	35.35	-4	6,722	-0.06%
2021/08/16	6	35.21	0	0.00	35.05	6	7,058	0.09%
2021/08/13	2.7	36.01	2	35.85	35.80	0.7	7,418	0.01%
2021/08/12	1	36.30	0	0.00	36.35	1	7,688	0.01%
2021/08/10	21	37.00	18	37.00	36.75	3	8,130	0.04%
2021/08/09	0	0.00	2	37.65	37.55	-2	8,235	-0.02%
2021/08/06	2	38.10	2	38.15	38.00	0	8,329	0.00%
2021/08/05	50	38.20	2	38.10	38.20	48	8,488	0.57%
2021/08/04	1	38.60	0	0.00	38.60	1	8,742	0.01%
2021/08/02	0	0.00	2	38.95	38.95	-2	9,145	-0.02%
2021/07/29	2	38.35	2	38.65	38.70	0	9,396	0.00%
2021/07/28	15	38.33	0	0.00	38.25	15	9,677	0.15%
2021/07/26	15.3	40.73	0	0.00	40.50	15.3	10,278	0.15%
2021/07/23	0	0.00	14	41.15	41.25	-14	10,812	-0.13%
2021/07/22	2	40.65	1	40.95	41.00	1	11,246	0.01%
2021/07/21	16	40.53	9.1	40.50	40.25	6.9	11,639	0.06%
2021/07/20	2	41.25	12	41.49	41.05	-10	11,724	-0.09%
2021/07/19	2	41.60	0	0.00	41.85	2	11,757	0.02%
2021/07/16	0	0.00	3	42.23	42.25	-3	11,989	-0.03%
2021/07/15	6	42.37	7.4	42.89	42.50	-1.4	12,058	-0.01%
2021/07/14	3	42.47	24	42.39	43.00	-21	12,171	-0.17%
2021/07/13	3	42.02	25	42.05	41.45	-22	12,287	-0.18%
2021/07/12	19	41.75	3	41.68	41.60	16	12,409	0.13%
2021/07/09	1.1	41.19	6	41.37	41.00	-4.9	12,451	-0.04%
2021/07/08	2	40.90	6	41.13	41.30	-4	12,446	-0.03%
2021/07/07	0	0.00	1	41.10	41.00	-1	12,480	-0.01%
2021/07/06	2	41.25	5	41.27	41.40	-3	12,561	-0.02%
2021/07/05	1	41.05	4	41.09	41.05	-3	12,640	-0.02%
2021/07/02	20	41.63	24	40.84	40.75	-4	12,634	-0.03%
2021/07/01	5	40.50	14	40.99	40.45	-9	12,585	-0.07%
2021/06/30	23	40.62	26	40.52	40.50	-3	12,575	-0.02%
2021/06/29	0	0.00	7	40.41	40.05	-7	12,571	-0.06%
2021/06/28	0	0.00	23.5	40.27	40.40	-23.5	12,561	-0.19%
2021/06/25	23	41.03	3	40.67	40.50	20	12,563	0.16%
2021/06/24	1	40.70	19	40.45	40.70	-18	12,537	-0.14%
2021/06/23	0.1	39.50	105	39.50	39.65	-104.9	12,521	-0.84%	大賣/鉅額交易
2021/06/22	101	38.93	0	0.00	38.90	101	12,490	0.81%	大買/鉅額交易
2021/06/21	15	38.88	2	39.23	38.80	13	12,473	0.10%
2021/06/18	33	39.84	19	39.90	40.00	14	12,412	0.11%
2021/06/17	15	40.07	73	40.00	40.10	-58	12,439	-0.47%
2021/06/16	16	40.00	3	39.93	39.90	13	12,472	0.10%
2021/06/15	8	40.52	159	40.51	40.25	-151	12,401	-1.22%	大賣/鉅額交易
2021/06/11	57	41.09	15	40.60	40.50	42	12,351	0.34%
2021/06/10	14.7	41.16	11	41.19	41.05	3.7	12,266	0.03%
2021/06/09	250	42.03	349	42.03	41.85	-99	12,136	-0.82%	大買/大賣/
2021/06/08	108.1	41.16	7	41.91	41.10	101.1	11,819	0.86%	大買/鉅額交易
2021/06/07	146	41.55	164	41.76	41.70	-18	11,738	-0.15%	大買/大賣/
2021/06/04	80	41.89	9	41.75	41.10	71	11,522	0.62%
2021/06/03	26	41.35	19	41.48	41.85	7	11,368	0.06%
2021/06/02	8	40.94	126	40.88	40.40	-118	11,158	-1.06%	大賣/鉅額交易
2021/06/01	124.7	40.77	54	41.18	41.30	70.7	10,980	0.64%	大買/
2021/05/31	16	40.88	9	40.72	40.50	7	10,899	0.06%
2021/05/28	73	40.10	5	40.20	40.20	68	10,819	0.63%
2021/05/27	3	40.13	0	0.00	40.00	3	10,778	0.03%
2021/05/26	38	40.08	85	40.22	40.55	-47	10,851	-0.43%
2021/05/25	15	40.25	26	40.81	39.95	-11	10,734	-0.10%
2021/05/24	83	41.38	54	41.25	40.75	29	10,541	0.28%
2021/05/21	108	40.48	107	40.29	40.00	1	10,210	0.01%	大買/大賣/
2021/05/20	183	39.18	63	39.72	38.95	120	9,842	1.22%	大買/鉅額交易
2021/05/19	68	39.38	9	40.19	39.20	59	9,581	0.62%
2021/05/18	0	0.00	5	36.70	36.70	-5	9,141	-0.05%
2021/05/17	4.5	33.60	1	33.30	33.40	3.5	9,164	0.04%
2021/05/14	9	35.20	0	0.00	35.30	9	9,011	0.10%
2021/05/13	5	34.44	0	0.00	35.40	5	8,895	0.06%
2021/05/12	15	37.39	16	37.15	36.20	-1	8,736	-0.01%
2021/05/11	56	39.90	15	40.63	38.30	41	8,460	0.48%
2021/05/10	2	40.98	0	0.00	40.90	2	8,190	0.02%
2021/05/07	23	40.31	30	40.97	41.10	-7	8,110	-0.09%
2021/05/06	18	41.06	79	40.93	40.50	-61	8,015	-0.76%
2021/05/05	76	40.49	22	40.19	40.75	54	7,891	0.68%
2021/05/04	33	42.34	65	40.29	39.85	-32	7,635	-0.42%
2021/05/03	64	43.57	41	44.05	43.00	23	7,359	0.31%
2021/04/29	10	45.20	49	45.86	45.80	-39	7,030	-0.55%
2021/04/28	20	43.55	22	43.55	43.55	-2	6,406	-0.03%
2021/04/27	64	41.89	49.2	42.15	43.30	14.8	5,978	0.25%
2021/04/26	4	40.39	1	40.02	40.35	3	5,595	0.05%
2021/04/23	25	39.27	6	39.38	39.05	19	5,497	0.35%
2021/04/22	38	40.69	52	39.90	38.55	-14	5,533	-0.25%
2021/04/21	9	40.17	21	40.41	40.45	-12	5,280	-0.23%
2021/04/20	67	41.05	20	40.67	39.90	47	5,180	0.91%
2021/04/19	26	41.13	33	41.03	40.70	-7	4,958	-0.14%
2021/04/16	1	39.60	12	39.29	39.70	-11	4,709	-0.23%
2021/04/15	12	38.41	27	38.34	38.45	-15	4,509	-0.33%
2021/04/14	1	37.55	12.1	37.36	37.40	-11.1	4,473	-0.25%
2021/04/13	1	37.65	13	37.39	37.25	-12	4,579	-0.26%
2021/04/12	7	37.79	3	37.77	37.45	4	4,600	0.09%
2021/04/09	0	0.00	16.2	37.31	37.60	-16.2	4,573	-0.36%
2021/04/08	0	0.00	6	36.93	37.00	-6	4,469	-0.13%
2021/04/07	1	36.95	0	0.00	36.95	1	4,472	0.02%
2021/04/06	4	36.65	2	36.75	37.00	2	4,484	0.04%
2021/04/01	0	0.00	1	36.20	36.25	-1	4,487	-0.02%
2021/03/31	0	0.00	5	36.04	35.95	-5	4,562	-0.11%
2021/03/30	22	35.86	2	35.95	35.95	20	4,958	0.40%
2021/03/29	1	35.90	133	35.95	35.85	-132	5,019	-2.63%	大賣/鉅額交易
2021/03/26	1	36.20	1	36.20	36.20	0	5,178	0.00%
2021/03/25	0	0.00	3	36.05	35.70	-3	5,165	-0.06%
2021/03/24	2	35.60	7	35.68	35.90	-5	5,159	-0.10%
2021/03/23	3	35.58	2	35.70	35.75	1	5,165	0.02%
2021/03/22	6	35.83	0	0.00	35.90	6	5,179	0.12%
2021/03/19	5	34.94	0	0.00	34.85	5	5,170	0.10%
2021/03/18	7	35.32	0	0.00	35.40	7	5,142	0.14%
2021/03/17	42	35.23	1	35.25	35.25	41	5,161	0.79%
2021/03/16	21	35.34	0	0.00	35.45	21	5,185	0.40%
2021/03/15	6	35.52	0.1	35.80	35.65	5.9	5,187	0.11%
2021/03/12	23	35.46	0	0.00	35.60	23	5,225	0.44%
2021/03/11	3	35.67	0	36.00	35.70	3	5,334	0.06%
2021/03/10	6	35.04	0	0.00	35.00	6	5,422	0.11%
2021/03/08	5	35.07	5	34.85	34.90	0	5,558	0.00%
2021/03/05	3	35.05	1	35.10	34.95	2	5,564	0.04%
2021/03/04	8	35.20	2	35.45	35.50	6	5,604	0.11%
2021/03/03	15	35.50	0	0.00	35.75	15	5,666	0.26%
2021/03/02	22	35.66	0	0.00	35.60	22	5,648	0.39%
2021/02/26	0	0.00	1	36.20	36.00	-1	5,663	-0.02%
2021/02/25	5	34.90	0	0.00	35.20	5	5,563	0.09%
2021/02/24	12	35.05	0	0.00	35.00	12	5,580	0.22%
2021/02/23	6	35.15	2	35.30	35.35	4	5,566	0.07%
2021/02/22	5	35.05	6	35.18	35.20	-1	5,556	-0.02%
2021/02/19	13	35.38	6	35.60	35.20	7	5,648	0.12%
2021/02/03	1	33.70	0	0.00	33.60	1	5,717	0.02%
2021/02/02	1	34.15	0	0.00	33.90	1	5,737	0.02%
2021/01/29	0	0.00	2	33.30	33.25	-2	5,739	-0.03%
2021/01/26	1	34.15	0	0.00	34.20	1	5,892	0.02%
2021/01/25	0	0.00	7	34.70	34.45	-7	5,882	-0.12%
2021/01/22	7	33.36	0	0.00	33.70	7	5,851	0.12%
2021/01/21	5	33.60	2	33.60	33.40	3	5,847	0.05%
2021/01/20	5	33.62	26	33.69	33.60	-21	5,863	-0.36%
2021/01/19	0	0.00	28	34.78	34.50	-28	5,788	-0.48%
2021/01/15	2.1	35.51	45	35.83	35.15	-42.9	5,701	-0.75%
2021/01/14	0	0.00	1	36.20	36.25	-1	5,586	-0.02%
2021/01/12	2	36.53	1	36.20	36.25	1	5,518	0.02%
2021/01/11	14	37.15	0	0.00	37.25	14	5,427	0.26%
2021/01/08	12	37.83	5	38.55	37.90	7	5,352	0.13%
2021/01/07	11.4	38.15	7	38.17	38.15	4.4	5,277	0.08%
2021/01/06	16.1	37.88	5	37.51	37.15	11.1	5,139	0.22%
2021/01/05	0	0.00	4	37.90	37.80	-4	4,996	-0.08%
2021/01/04	70	37.18	4	37.15	37.20	66	4,904	1.35%
2020/12/30	1	36.50	14	37.08	37.10	-13	4,785	-0.27%
2020/12/29	4	36.73	3	36.90	36.55	1	4,728	0.02%
2020/12/28	32	37.25	31	37.22	37.20	1	4,669	0.02%
2020/12/25	15	37.95	0	0.00	37.70	15	4,564	0.33%
2020/12/24	16	38.03	15.8	38.03	38.05	0.2	4,446	0.00%
2020/12/23	0	0.00	4.2	36.78	36.90	-4.2	4,039	-0.10%
2020/12/22	102	36.58	105	36.63	36.25	-3	4,013	-0.07%	大買/大賣/
2020/12/21	2	35.60	4	35.60	36.10	-2	3,927	-0.05%
2020/12/17	1	35.75	2	35.75	35.90	-1	4,029	-0.02%
2020/12/16	2	35.65	0	0.00	35.75	2	4,272	0.05%
2020/12/15	0	0.00	4	35.70	35.35	-4	4,342	-0.09%
2020/12/11	0	0.00	16	35.41	35.40	-16	4,345	-0.37%
2020/12/10	1	36.10	5.2	36.23	35.85	-4.2	4,496	-0.09%
2020/12/08	2	35.90	5	36.05	35.70	-3	4,620	-0.06%
2020/12/07	12	36.13	1	36.20	36.35	11	4,609	0.24%
2020/12/04	0	0.00	4	36.05	36.10	-4	4,518	-0.09%
2020/12/03	1	35.40	16	35.37	35.20	-15	4,442	-0.34%
2020/12/02	3	34.53	0	0.00	34.65	3	4,524	0.07%
2020/11/30	9	35.01	0	0.00	34.80	9	4,538	0.20%
2020/11/27	4	36.23	3	35.57	35.60	1	4,547	0.02%
2020/11/25	0	0.00	1	35.70	35.20	-1	4,507	-0.02%
2020/11/24	9	35.22	1	35.35	35.10	8	4,546	0.18%
2020/11/20	1	34.70	0	0.00	34.70	1	4,604	0.02%
2020/11/18	2	34.55	0	0.00	34.30	2	5,006	0.04%
2020/11/17	0	0.00	1	34.70	34.85	-1	4,962	-0.02%
2020/11/13	2	34.00	0	0.00	34.10	2	5,212	0.04%
2020/11/12	1	34.00	0	0.00	33.80	1	5,286	0.02%
2020/11/11	1	34.10	0	0.00	34.80	1	5,312	0.02%
2020/11/09	0	0.00	2	34.45	34.20	-2	5,495	-0.04%
2020/11/04	3	34.37	0.2	34.45	34.45	2.8	6,054	0.05%
2020/10/30	1	33.40	2	33.65	33.65	-1	8,060	-0.01%
2020/10/21	1	32.80	0	0.00	32.80	1	8,407	0.01%
2020/10/20	1	32.85	0	0.00	32.90	1	8,485	0.01%
2020/10/13	1	32.90	0	0.00	33.00	1	9,099	0.01%
2020/10/06	2	33.50	0	0.00	33.40	2	9,424	0.02%
2020/09/29	0	0.00	2	33.10	32.60	-2	10,027	-0.02%
2020/09/25	1	31.90	1	33.05	31.95	0	10,520	0.00%
2020/09/24	2	32.75	1	32.70	32.75	1	10,544	0.01%
2020/09/23	0	0.00	2	34.10	34.00	-2	10,559	-0.02%
2020/09/22	3	34.88	1	34.85	34.70	2	10,504	0.02%
2020/09/21	15	35.48	10	35.22	34.65	5	10,457	0.05%
2020/09/18	3	34.80	0	0.00	35.20	3	10,212	0.03%
2020/09/16	0	0.00	0.1	34.75	34.70	-0.1	10,130	0.00%
2020/09/15	5	35.14	0	0.00	35.10	5	10,227	0.05%
2020/09/14	30	35.00	50	34.93	35.05	-20	10,127	-0.20%
2020/09/11	9	33.70	6	33.70	33.65	3	10,028	0.03%
2020/09/09	2	34.20	20	34.54	35.20	-18	9,999	-0.18%
2020/09/08	15	35.10	1	35.20	34.95	14	10,175	0.14%
2020/09/07	38	35.08	40	35.20	34.80	-2	10,151	-0.02%
2020/09/02	31	34.83	31.1	35.01	34.60	-0.1	10,198	0.00%
2020/08/28	16	35.00	17	35.06	34.45	-1	10,267	-0.01%
2020/08/27	1	34.50	1	34.75	34.00	0	10,318	0.00%
2020/08/26	0	0.00	1	35.50	34.80	-1	10,375	-0.01%
2020/08/25	3	34.88	2	35.18	35.00	1	10,454	0.01%
2020/08/24	32	35.66	32	35.65	35.30	0	10,474	0.00%
2020/08/20	1	32.00	1	34.05	32.20	0	10,576	0.00%
2020/08/19	6	34.60	11	35.11	34.55	-5	10,733	-0.05%
2020/08/18	11	34.55	0	0.00	34.40	11	10,694	0.10%
2020/08/17	0	0.00	11	33.90	34.40	-11	10,644	-0.10%
2020/08/14	1	34.00	0	0.00	34.00	1	10,641	0.01%
2020/08/13	0	0.00	3.1	33.93	34.00	-3.1	10,562	-0.03%
2020/08/12	4	35.15	2	35.63	35.35	2	10,546	0.02%
2020/08/11	23	35.56	31.1	35.27	35.05	-8.1	10,608	-0.08%
2020/08/10	46	37.68	34	37.33	36.55	12	10,481	0.11%
2020/08/07	21	38.52	45	38.60	38.30	-24	10,292	-0.23%
2020/08/06	38	39.30	29	38.57	38.00	9	9,931	0.09%
2020/08/05	751	38.09	1,031	37.89	38.10	-280	8,984	-3.12%	大買/大賣/鉅額交易
2020/08/04	285	34.65	12	34.65	34.65	273	8,244	3.31%	大買/鉅額交易
2020/08/03	0	0.00	3	32.03	31.50	-3	8,240	-0.04%
2020/07/31	1	31.05	0	0.00	30.95	1	8,168	0.01%
2020/07/30	1	31.45	0	0.00	31.15	1	8,366	0.01%
2020/07/29	0	0.00	1	30.85	31.00	-1	8,506	-0.01%
2020/07/28	2	30.60	4	30.79	30.05	-2	8,444	-0.02%
2020/07/27	1	31.10	1	32.15	31.00	0	8,360	0.00%
2020/07/24	4	32.31	4	32.21	31.85	0	8,278	0.00%
2020/07/23	6	32.27	4	32.54	32.55	2	8,217	0.02%
2020/07/22	4	31.58	6	31.53	31.35	-2	8,010	-0.02%
2020/07/21	3	30.05	5	30.31	30.25	-2	7,820	-0.03%
2020/07/20	2	29.43	0	0.00	29.90	2	7,779	0.03%
2020/07/17	7	29.64	1	30.15	29.15	6	7,741	0.08%
2020/07/16	1	30.95	0	0.00	30.80	1	7,601	0.01%
2020/07/15	2	31.28	0	0.00	30.85	2	7,554	0.03%
2020/07/14	0	0.00	34	31.95	31.55	-34	7,468	-0.46%
2020/07/13	31	32.69	19	32.62	32.30	12	7,387	0.16%
2020/07/10	73	32.46	61	32.61	32.15	12	7,204	0.17%
2020/07/09	5	33.75	6	33.37	33.85	-1	7,004	-0.01%
2020/07/08	8	34.20	1	34.45	34.30	7	6,774	0.10%
2020/07/07	1	35.20	1	35.10	33.65	0	6,565	0.00%
2020/07/06	23	34.83	37	34.54	34.85	-14	6,345	-0.22%
2020/07/03	0	0.00	4	32.74	32.75	-4	6,027	-0.07%
2020/07/02	105	32.00	105	32.01	32.50	0	5,921	0.00%	大買/大賣/
2020/07/01	0	0.00	7	31.60	31.35	-7	5,773	-0.12%
2020/06/30	1	30.75	13	30.80	31.25	-12	5,716	-0.21%
2020/06/29	5	30.69	0	0.00	30.80	5	5,680	0.09%
2020/06/24	5	30.88	17	30.83	31.10	-12	5,641	-0.21%
2020/06/23	0	0.00	1	31.20	31.30	-1	5,592	-0.02%
2020/06/22	6	31.43	0	0.00	31.65	6	5,549	0.11%
2020/06/19	3	31.18	1	31.40	30.70	2	5,389	0.04%
2020/06/18	10	31.50	10	31.45	31.25	0	5,295	0.00%
2020/06/17	4	31.18	7	31.36	31.50	-3	5,268	-0.06%
2020/06/15	159	32.58	159	32.59	31.40	0	5,175	0.00%	大買/大賣/
2020/06/12	6	29.69	15	29.94	30.70	-9	4,947	-0.18%
2020/06/11	1	30.40	7	31.07	30.50	-6	4,873	-0.12%
2020/06/10	3	30.70	63	30.31	30.30	-60	4,793	-1.25%
2020/06/09	2	31.85	2	32.00	31.95	0	4,608	0.00%
2020/06/08	5	31.60	0	0.00	31.95	5	4,549	0.11%
2020/06/05	0	0.00	6	32.23	32.20	-6	4,437	-0.14%
2020/06/04	0	0.00	1	32.65	32.70	-1	4,350	-0.02%
2020/06/03	1	34.10	1	32.80	32.95	0	4,300	0.00%
2020/06/02	1	33.70	7	33.20	33.30	-6	4,118	-0.15%
2020/06/01	22	33.38	3	33.55	33.50	19	3,946	0.48%
2020/05/29	8	32.83	21	32.71	32.00	-13	3,768	-0.34%
2020/05/28	237	33.93	209.4	34.20	33.00	27.6	3,624	0.76%	大買/大賣/
2020/05/27	15	32.56	66	32.59	32.85	-51	3,331	-1.53%
2020/05/26	42	32.75	36	32.69	33.45	6	3,141	0.19%
2020/05/25	43	30.93	7	31.05	31.20	36	2,762	1.30%
2020/05/22	1	30.40	4	30.30	30.20	-3	2,684	-0.11%
2020/05/21	0	0.00	6	31.28	30.80	-6	2,639	-0.23%
2020/05/20	20	30.68	3	30.97	30.70	17	2,565	0.66%
2020/05/19	7	30.98	1	30.90	31.35	6	2,501	0.24%
2020/05/18	1	30.90	11	30.40	30.70	-10	2,357	-0.42%
2020/05/15	2	29.35	4	29.69	29.30	-2	2,135	-0.09%
2020/05/14	3	29.33	1	29.10	29.20	2	2,043	0.10%
2020/05/13	1	28.60	15	28.32	28.95	-14	1,951	-0.72%
2020/05/12	7	28.64	2	28.40	28.40	5	1,904	0.26%
2020/05/11	6	29.06	1	29.20	29.15	5	1,838	0.27%
2020/05/08	0	0.00	5	30.00	28.70	-5	1,723	-0.29%
2020/05/07	1	28.20	0	0.00	28.50	1	1,630	0.06%
2020/05/06	7	28.64	14	29.54	28.45	-7	1,575	-0.44%
2020/05/05	22.1	28.54	2	27.68	28.90	20.1	1,346	1.50%
2020/04/28	0	0.00	7	27.69	27.20	-7	1,178	-0.59%
2020/04/24	0	0.00	7	26.41	26.40	-7	1,156	-0.61%
2020/04/15	5	25.10	1	25.00	25.00	4	1,200	0.33%
2020/04/14	1	24.00	0	0.00	24.25	1	1,191	0.08%
2020/04/01	5	22.80	0	0.00	22.85	5	1,161	0.43%
2020/03/27	0	0.00	5	22.60	22.70	-5	1,185	-0.42%
2020/03/26	3	22.05	0	0.00	22.30	3	1,183	0.25%
2020/03/25	7	22.46	0	0.00	22.50	7	1,196	0.59%
2020/03/24	1	22.40	0	0.00	22.25	1	1,191	0.08%
2020/03/19	9	21.11	0	0.00	20.50	9	1,159	0.78%
2020/03/18	2	22.25	0	0.00	22.40	2	1,129	0.18%
2020/03/16	1	22.90	0	0.00	22.90	1	1,093	0.09%
2020/03/13	1	22.95	0.2	23.60	23.60	0.8	1,077	0.07%
2020/03/11	5	25.55	0	0.00	25.10	5	1,028	0.49%
2020/03/10	1	25.45	0	0.00	25.40	1	1,022	0.10%
2020/03/09	2	25.80	0	0.00	25.60	2	1,006	0.20%
2020/03/06	5	26.05	0	0.00	26.15	5	993	0.50%
2020/03/04	1	26.15	0	0.00	26.20	1	992	0.10%
2020/02/14	0	0.00	0.3	26.90	26.85	-0.3	931	-0.03%
2020/02/12	2	27.00	0	0.00	27.00	2	922	0.22%
2020/02/06	1	27.20	0	0.00	27.25	1	893	0.11%
2020/02/05	1	26.90	0	0.00	27.05	1	888	0.11%
2020/02/04	1	27.00	5	26.95	26.95	-4	875	-0.46%
2020/01/31	8	27.12	0	0.00	26.95	8	851	0.94%
2020/01/30	4	27.18	13	27.17	26.85	-9	834	-1.08%
2020/01/17	0	0.00	2.6	28.46	28.55	-2.6	770	-0.34%
2020/01/16	3	28.25	0	0.00	28.40	3	740	0.41%
2020/01/08	2	26.65	2	26.95	26.90	0	698	0.00%
2020/01/03	10	26.70	0	0.00	26.75	10	696	1.44%
2019/12/27	12	26.65	0	0.00	26.70	12	676	1.77%
2019/12/26	1	26.65	0	0.00	26.70	1	673	0.15%
2019/12/24	2	26.33	0	0.00	26.35	2	662	0.30%
2019/12/23	3	26.15	0	0.00	26.20	3	665	0.45%
2019/12/13	2	26.30	0	0.00	26.25	2	634	0.32%
2019/12/12	0	0.00	1	26.30	26.25	-1	630	-0.16%
2019/12/11	0	0.00	1	26.20	26.10	-1	626	-0.16%
2019/12/09	5	26.10	0	0.00	26.05	5	634	0.79%
2019/11/29	5	26.30	0	0.00	26.30	5	645	0.77%
2019/11/28	4	26.70	0	0.00	26.60	4	644	0.62%
2019/11/27	0	0.00	1	26.85	26.85	-1	640	-0.16%
2019/11/22	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/11/14	3	25.75	0	0.00	25.80	3	606	0.49%
2019/10/31	2	26.00	0	0.00	25.90	2	605	0.33%
2019/10/24	2	25.50	0	0.00	25.70	2	596	0.34%
2019/10/23	5	25.40	0	0.00	25.45	5	599	0.83%
2019/10/21	3	25.95	0	0.00	26.00	3	601	0.50%
2019/10/18	1	25.70	0	0.00	26.30	1	598	0.17%
2019/10/16	2	25.00	0	0.00	25.00	2	581	0.34%
2019/10/14	1	25.45	0	0.00	25.25	1	563	0.18%
2019/09/23	0	0.00	2	25.60	25.60	-2	624	-0.32%
2019/09/10	1	25.10	0	0.00	25.05	1	649	0.15%
2019/09/05	0	0.00	1	25.10	25.15	-1	645	-0.15%
2019/09/03	1	25.00	0	0.00	25.00	1	641	0.16%
2019/08/15	1	24.90	0	0.00	24.55	1	695	0.14%
2019/08/14	5	25.00	5	25.05	25.05	0	689	0.00%
2019/08/05	0.6	25.75	0	0.00	25.65	0.6	686	0.09%
2019/07/18	1	25.80	0	0.00	25.90	1	710	0.14%
2019/07/16	1	25.75	0	0.00	25.75	1	707	0.14%
2019/07/05	1	26.85	0	0.00	26.90	1	665	0.15%
2019/07/02	0	0.00	1	26.65	26.65	-1	686	-0.15%
2019/06/27	5	27.05	0	0.00	27.10	5	687	0.73%
2019/06/20	0	0.00	0.9	26.90	27.00	-0.9	666	-0.13%
2019/06/19	0	0.00	2	26.75	26.95	-2	662	-0.30%
2019/06/18	0	0.00	4	26.83	26.85	-4	655	-0.61%
2019/06/17	0	0.00	4	26.75	26.85	-4	655	-0.61%
2019/06/10	1	26.75	0	0.00	26.75	1	672	0.15%
2019/06/05	0	0.00	1	26.95	26.90	-1	679	-0.15%
2019/06/04	0	0.00	6	26.85	27.00	-6	672	-0.89%
2019/05/28	0	0.00	4	26.70	26.30	-4	639	-0.63%
2019/05/24	0	0.00	1	26.40	26.25	-1	613	-0.16%
2019/05/23	0	0.00	2	26.00	26.00	-2	593	-0.34%
2019/05/22	0	0.00	10	26.00	26.00	-10	598	-1.67%
2019/05/13	0	0.00	1	25.35	25.35	-1	593	-0.17%
2019/05/08	0	0.00	1	26.25	26.20	-1	578	-0.17%
2019/05/06	2	26.00	0	0.00	26.10	2	558	0.36%
2019/05/03	0	0.00	5	25.80	25.80	-5	542	-0.92%
2019/05/02	0	0.00	4	25.70	25.80	-4	536	-0.75%
2019/04/30	0	0.00	2	25.63	25.55	-2	525	-0.38%
2019/04/29	0	0.00	2	25.15	25.20	-2	518	-0.39%
2019/04/26	0	0.00	2	25.20	25.15	-2	518	-0.39%
2019/04/25	0	0.00	1	25.10	25.15	-1	518	-0.19%
2019/04/24	0	0.00	4	25.25	25.25	-4	523	-0.76%
2019/04/18	1	25.00	0	0.00	25.05	1	518	0.19%
2019/04/15	1	25.00	0	0.00	25.45	1	516	0.19%
2019/04/01	0	0.00	1	24.40	24.45	-1	442	-0.23%
2019/03/20	0	0.00	0.6	25.10	25.10	-0.6	426	-0.15%
2019/03/15	1	24.90	0	0.00	24.80	1	422	0.24%
2019/03/14	0.2	25.20	0	0.00	25.20	0.2	407	0.05%
2019/02/27	0	0.00	3	25.55	25.55	-3	416	-0.72%
2019/02/26	7	25.55	6	25.45	25.50	1	412	0.24%
2019/02/20	22	25.40	0	0.00	25.40	22	411	5.34%
2019/01/28	0	0.00	1	25.05	25.15	-1	419	-0.24%
2019/01/23	1	24.85	0	0.00	24.95	1	417	0.24%
2019/01/16	0	0.00	2	24.25	24.10	-2	447	-0.45%
2019/01/07	0	0.00	4	23.95	24.00	-4	532	-0.75%
2018/12/22	8	23.50	0	0.00	23.60	8	591	1.35%
2018/12/20	0.1	23.80	0	0.00	23.75	0.1	599	0.02%
2018/12/18	10	24.00	0	0.00	23.95	10	599	1.67%
2018/12/14	1.1	24.30	1.1	24.30	24.05	0	593	0.00%
2018/12/13	0	0.00	24	23.70	23.80	-24	591	-4.05%
2018/12/10	0	0.00	10	23.65	23.65	-10	591	-1.69%
2018/12/06	1.3	23.68	0	0.00	23.70	1.3	595	0.21%
2018/11/30	3	23.93	0	0.00	24.00	3	591	0.51%
2018/11/06	0	0.00	4	23.55	23.60	-4	603	-0.66%
2018/10/25	5	23.30	0	0.00	23.30	5	617	0.81%
2018/10/19	3	24.00	0	0.00	24.80	3	639	0.47%
2018/10/12	4	24.86	0	0.00	25.15	4	694	0.58%
2018/10/11	2	25.80	0	0.00	25.20	2	732	0.27%
2018/10/09	0	0.00	0	26.40	26.20	0	728	0.00%
2018/10/01	1	26.70	0	0.00	26.80	1	816	0.12%
2018/09/27	0	0.00	6.1	26.60	26.65	-6.1	832	-0.73%
2018/09/26	1	26.70	0	0.00	26.75	1	833	0.12%
2018/09/18	0	0.00	1	26.50	26.75	-1	883	-0.11%
2018/09/17	0	0.00	2	26.70	26.55	-2	882	-0.23%
2018/09/13	1	26.80	0	0.00	26.80	1	890	0.11%
2018/09/12	0	0.00	2	26.55	26.55	-2	892	-0.22%
2018/09/11	0	0.00	2	26.35	26.40	-2	923	-0.22%
2018/09/04	0	0.00	3	26.95	26.95	-3	944	-0.32%
2018/09/03	0.8	27.10	0	0.00	27.00	0.8	965	0.09%
2018/08/30	0	0.00	4	26.96	27.00	-4	961	-0.42%
2018/08/28	2	27.05	0	0.00	27.10	2	955	0.21%
2018/08/27	2	27.03	0	0.00	27.05	2	957	0.21%
2018/08/13	3	27.00	0	0.00	26.85	3	1,041	0.29%
2018/08/01	2	27.40	0	0.00	27.40	2	1,061	0.19%
2018/07/26	2	26.35	0	0.00	26.65	2	1,037	0.19%
2018/07/24	2	28.10	0	0.00	28.15	2	994	0.20%
2018/07/23	1	28.10	1	28.10	28.05	0	985	0.00%
2018/07/18	0.2	27.65	0	0.00	27.65	0.2	939	0.02%
2018/07/17	1	27.00	0	0.00	27.00	1	899	0.11%
2018/07/12	0.2	27.50	0	0.00	27.00	0.2	870	0.02%
2018/07/11	5	26.95	0	0.00	27.00	5	876	0.57%
2018/07/10	0.3	27.20	0	0.00	27.05	0.3	843	0.03%
2018/07/03	0.2	27.85	0	0.00	27.30	0.2	807	0.03%
2018/07/02	1	27.70	0	0.00	27.60	1	797	0.13%
2018/06/22	5	27.65	0	0.00	27.60	5	770	0.65%
2018/06/21	0.2	27.60	0	0.00	27.40	0.2	772	0.03%
2018/06/13	6	28.46	0	0.00	28.20	6	703	0.85%
2018/06/11	1	28.45	0	0.00	28.35	1	704	0.14%
2018/06/07	3	28.60	0	0.00	28.50	3	681	0.44%
2018/06/06	10	28.70	0	0.00	28.65	10	678	1.47%
2018/05/30	0	0.00	0.3	28.00	27.95	-0.3	623	-0.05%
2018/05/28	0.2	28.20	0	0.00	28.00	0.2	619	0.03%
2018/05/25	0.2	28.40	1	28.25	28.30	-0.8	617	-0.13%
2018/05/22	5	28.20	0	0.00	28.10	5	586	0.85%
2018/05/21	0.2	27.90	0	0.00	27.85	0.2	586	0.03%
2018/05/18	1	27.75	0	0.00	27.65	1	582	0.17%
2018/05/14	0	0.00	1	27.85	27.95	-1	579	-0.17%
2018/05/10	1	27.65	0	0.00	27.65	1	568	0.18%
2018/05/02	1.2	28.00	0	0.00	27.95	1.2	534	0.22%
2018/04/27	2	27.53	0	0.00	27.60	2	530	0.38%
2018/04/25	0.2	28.00	0	0.00	27.80	0.2	515	0.03%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/17	0.2	29.10	0	0.00	28.95	0.2	477	0.04%
2018/04/12	0.4	29.60	0	0.00	29.55	0.4	461	0.09%
2018/04/10	0.3	29.50	0	0.00	29.40	0.3	470	0.05%
2018/03/27	15.4	29.90	0	0.00	29.80	15.4	455	3.39%
2018/03/19	1	30.15	0	0.00	30.15	1	441	0.23%
2018/03/12	0.2	30.25	0	0.00	30.20	0.2	427	0.05%
2018/03/08	0.3	30.45	0	0.00	30.15	0.3	425	0.07%
2018/03/06	0.2	30.60	0	0.00	30.30	0.2	431	0.05%
2018/03/01	0.2	30.80	0	0.00	30.80	0.2	451	0.04%
2018/02/23	3.2	30.47	0	0.00	30.45	3.2	466	0.68%
2018/02/12	0.2	30.00	0	0.00	30.00	0.2	475	0.04%
2018/02/06	0.2	30.00	0	0.00	30.00	0.2	458	0.04%
2018/02/05	0.2	30.80	0	0.00	30.80	0.2	439	0.05%
2018/02/01	0.3	30.85	0	0.00	30.80	0.3	437	0.07%
2018/01/31	0.2	30.90	0	0.00	30.90	0.2	435	0.05%
2018/01/30	0	0.00	2	30.98	31.00	-2	440	-0.45%
2018/01/23	0.2	31.35	0	0.00	31.35	0.2	432	0.04%
2018/01/22	0	0.00	4	31.40	31.40	-4	426	-0.94%
2018/01/18	0	0.00	1	31.45	31.50	-1	419	-0.24%
2018/01/10	0.3	31.20	0	0.00	31.25	0.3	401	0.08%
2018/01/08	0.2	31.10	0	0.00	31.15	0.2	395	0.05%
2018/01/02	0.2	30.80	0	0.00	30.85	0.2	382	0.04%