長興 (1717)-元大-台南券商分點個股進出

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－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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
2024/05/02	1	31.55	5	31.70	31.90	-4	3,651	-0.11%
2024/04/30	2	31.60	0	0.00	31.70	2	3,636	0.06%
2024/04/29	0	0.00	3	31.18	31.50	-3	3,600	-0.08%
2024/04/24	3	31.43	1	31.25	31.25	2	3,556	0.06%
2024/04/23	0	0.00	1	31.30	31.35	-1	3,559	-0.03%
2024/04/22	0	0.00	3	31.13	31.00	-3	3,580	-0.08%
2024/04/19	2.1	30.80	0	0.00	30.50	2.1	3,566	0.06%
2024/04/17	0	0.00	2	31.25	31.30	-2	3,506	-0.06%
2024/04/16	2.2	31.39	0	0.00	31.15	2.2	3,503	0.06%
2024/04/15	1	32.40	13	32.34	32.25	-12	3,465	-0.35%
2024/04/12	0	0.00	2	32.10	32.10	-2	3,434	-0.06%
2024/04/11	0.2	32.30	6	32.10	32.20	-5.8	3,412	-0.17%
2024/04/10	6	33.02	4	33.21	32.75	2	3,393	0.06%
2024/04/09	0.1	32.25	10	32.38	32.60	-9.9	3,263	-0.30%
2024/04/08	0	0.00	17	31.94	31.90	-17	3,232	-0.53%
2024/04/03	3	32.07	2	32.08	32.10	1	3,220	0.03%
2024/04/02	3.2	32.65	34	32.55	32.70	-30.8	3,199	-0.96%
2024/04/01	0	0.00	3	31.72	31.85	-3	2,977	-0.10%
2024/03/29	4	31.33	2	31.35	31.35	2	2,970	0.07%
2024/03/28	1	31.35	0	0.00	31.30	1	2,968	0.03%
2024/03/27	0	0.00	3	31.52	31.60	-3	2,973	-0.10%
2024/03/26	4.2	31.33	1	31.50	31.00	3.2	2,951	0.11%
2024/03/25	11	31.93	4	31.55	31.75	7	2,936	0.24%
2024/03/22	2	30.80	15.1	30.94	31.05	-13.1	2,830	-0.46%
2024/03/21	1.4	31.05	3	31.13	31.20	-1.6	2,833	-0.06%
2024/03/20	1	30.75	1	30.70	30.75	0	2,859	0.00%
2024/03/19	2.5	31.14	0	0.00	31.00	2.5	2,855	0.09%
2024/03/15	1	30.75	2.5	30.82	31.00	-1.5	2,845	-0.05%
2024/03/14	2.3	31.11	0	0.00	31.10	2.3	2,814	0.08%
2024/03/13	1.2	31.57	10	31.30	31.30	-8.8	2,804	-0.31%
2024/03/12	2.4	31.86	3	31.88	31.75	-0.7	2,776	-0.02%
2024/03/11	2.3	32.07	10	32.06	31.80	-7.7	2,767	-0.28%
2024/03/08	8	32.45	3	32.63	32.60	5	2,725	0.18%
2024/03/07	21	33.20	7	33.25	33.05	14	2,615	0.54%
2024/03/06	1	31.75	7	32.34	32.50	-6	2,320	-0.26%
2024/03/05	0	0.00	2	31.95	31.90	-2	2,274	-0.09%
2024/03/04	4	32.08	3	32.13	31.95	1	2,271	0.04%
2024/03/01	2.1	31.73	4	31.95	31.95	-2	2,245	-0.09%
2024/02/29	2	31.93	1	32.15	32.15	1	2,247	0.04%
2024/02/27	11.1	31.99	3.5	32.00	32.00	7.6	2,208	0.34%
2024/02/26	42	33.17	25	32.87	32.55	17	2,096	0.81%
2024/02/23	33.1	31.97	19.9	31.56	31.75	13.2	1,742	0.75%
2024/02/22	11	30.51	2	30.40	30.30	9	1,500	0.60%
2024/02/21	9.2	30.75	20	30.83	30.60	-10.8	1,477	-0.73%
2024/02/20	13	30.15	2	30.28	30.10	11	1,288	0.85%
2024/02/19	2	29.75	0	0.00	29.80	2	1,234	0.16%
2024/02/16	0	0.00	2	29.30	29.40	-2	1,246	-0.16%
2024/02/15	2	28.80	0.5	28.70	28.95	1.5	1,277	0.12%
2024/02/05	2	28.55	0	0.00	28.60	2	1,259	0.16%
2024/02/02	0	0.00	3	28.75	28.80	-3	1,253	-0.24%
2024/02/01	0	0.00	9	28.80	28.70	-9	1,251	-0.72%
2024/01/30	2	28.53	1	28.70	28.60	1	1,259	0.08%
2024/01/29	1	28.80	2	28.75	28.75	-1	1,267	-0.08%
2024/01/26	1.1	28.46	1.7	28.60	28.55	-0.6	1,269	-0.05%
2024/01/25	0	0.00	1	28.55	28.40	-1	1,263	-0.08%
2024/01/24	1	28.25	0	0.00	28.25	1	1,260	0.08%
2024/01/23	0.1	28.00	0	0.00	28.10	0.1	1,268	0.00%
2024/01/19	1	27.65	1.3	27.91	27.85	-0.3	1,271	-0.03%
2024/01/18	5.1	27.80	1	27.95	27.95	4.1	1,276	0.32%
2024/01/17	5	27.50	0	0.00	27.50	5	1,269	0.39%
2024/01/16	3	28.02	0	0.00	27.95	3	1,233	0.24%
2024/01/12	2	28.40	0	0.00	28.35	2	1,224	0.16%
2024/01/11	0	28.25	0	0.00	28.30	0	1,240	0.00%
2024/01/10	0	28.46	0	0.00	28.30	0	1,316	0.00%
2024/01/09	0.1	28.65	0	0.00	28.65	0.1	1,310	0.01%
2024/01/08	0	0.00	1	29.20	28.90	-1	1,313	-0.08%
2024/01/05	0.1	28.90	0	0.00	28.90	0.1	1,319	0.00%
2024/01/04	1	28.95	1	28.95	28.95	0	1,326	0.00%
2024/01/02	0	0.00	9	29.10	29.15	-9	1,333	-0.67%
2023/12/29	4	29.15	0	0.00	29.10	4	1,330	0.30%
2023/12/28	7	29.13	2	29.25	29.30	5	1,343	0.37%
2023/12/27	1	28.90	0	0.00	28.95	1	1,331	0.08%
2023/12/26	0.1	28.80	1	28.85	28.85	-1	1,318	-0.07%
2023/12/25	0.1	28.50	0	0.00	28.50	0.1	1,313	0.01%
2023/12/22	2.3	28.66	0	0.00	28.50	2.3	1,311	0.18%
2023/12/20	0.1	28.85	0.5	29.00	29.00	-0.4	1,372	-0.03%
2023/12/19	0.1	28.80	0	0.00	28.85	0.1	1,375	0.00%
2023/12/18	2.2	29.03	0	0.00	29.00	2.2	1,436	0.15%
2023/12/15	1	29.00	0	0.00	29.00	1	1,455	0.07%
2023/12/14	0.1	29.05	3	29.23	29.20	-3	1,431	-0.21%
2023/12/11	1	28.95	0	0.00	28.95	1	1,458	0.07%
2023/12/08	0	0.00	3	29.20	29.20	-3	1,462	-0.21%
2023/12/07	1	29.45	0	0.00	29.20	1	1,464	0.07%
2023/12/01	1	29.65	0	0.00	29.60	1	1,497	0.07%
2023/11/30	2	29.60	0	0.00	29.60	2	1,496	0.13%
2023/11/29	2	29.75	0	0.00	29.85	2	1,477	0.14%
2023/11/28	1	30.10	0	0.00	30.00	1	1,473	0.07%
2023/11/27	1	29.90	0	0.00	30.00	1	1,464	0.07%
2023/11/24	13	30.00	0	0.00	30.00	13	1,435	0.91%
2023/11/21	0	0.00	7	29.85	29.70	-7	1,403	-0.50%
2023/11/17	3	29.60	1	29.80	29.60	2	1,373	0.15%
2023/11/16	0	0.00	2	29.73	29.75	-2	1,360	-0.15%
2023/11/15	17	29.45	2	29.25	29.45	15	1,335	1.12%
2023/11/14	0	0.00	13	29.01	29.05	-13	1,298	-1.00%
2023/11/10	4	28.30	0	0.00	28.15	4	1,330	0.30%
2023/11/09	2	28.45	0	0.00	28.50	2	1,336	0.15%
2023/11/07	2	28.55	0	0.00	28.65	2	1,375	0.15%
2023/11/06	0	0.00	2	28.63	28.50	-2	1,386	-0.14%
2023/11/03	0.5	28.35	0	0.00	28.30	0.5	1,381	0.04%
2023/11/02	0	0.00	6	28.33	28.20	-6	1,390	-0.43%
2023/11/01	0	0.00	1	28.25	28.15	-1	1,405	-0.07%
2023/10/27	0	0.00	2	28.43	28.40	-2	1,447	-0.14%
2023/10/26	1	28.05	0	0.00	27.95	1	1,463	0.07%
2023/10/25	0	0.00	2	28.25	28.40	-2	1,460	-0.14%
2023/10/24	2	27.93	0	0.00	28.00	2	1,465	0.14%
2023/10/23	0.1	28.20	2	28.08	28.00	-1.9	1,471	-0.13%
2023/10/20	1	27.55	2	28.05	28.10	-1	1,475	-0.07%
2023/10/19	1	27.80	0	0.00	28.00	1	1,469	0.07%
2023/10/18	4	28.11	0	0.00	28.55	4	1,460	0.27%
2023/10/13	2	28.55	0	0.00	28.60	2	1,398	0.14%
2023/10/12	1	28.60	0	0.00	28.85	1	1,406	0.07%
2023/10/05	7	28.05	1	28.10	28.25	6	1,396	0.43%
2023/10/04	4	27.81	0	0.00	27.85	4	1,397	0.29%
2023/09/26	1	28.25	0	0.00	28.30	1	1,451	0.07%
2023/09/25	6	29.07	3	29.38	28.55	3	1,441	0.21%
2023/09/22	13	27.98	0	0.00	28.00	13	1,389	0.94%
2023/09/21	8	28.03	0	0.00	28.20	8	1,382	0.58%
2023/09/20	1	28.45	1	28.30	28.55	0	1,310	0.00%
2023/09/19	2	28.68	0	0.00	28.55	2	1,276	0.16%
2023/09/15	3	28.92	0	0.00	28.85	3	1,257	0.24%
2023/09/13	0	0.00	5	29.05	29.10	-5	1,237	-0.40%
2023/09/12	0	0.00	2	28.95	28.95	-2	1,238	-0.16%
2023/09/11	0.1	28.80	0	0.00	28.50	0.1	1,239	0.01%
2023/09/08	0	0.00	1	28.55	28.55	-1	1,223	-0.08%
2023/09/07	8	28.54	0	0.00	28.70	8	1,218	0.66%
2023/09/06	1	29.10	0	0.00	29.00	1	1,205	0.08%
2023/09/05	1	29.25	0	0.00	29.30	1	1,198	0.08%
2023/09/04	1	29.25	0	0.00	29.35	1	1,213	0.08%
2023/09/01	0	0.00	2	29.53	29.50	-2	1,234	-0.16%
2023/08/30	5	29.10	0	0.00	29.05	5	1,305	0.38%
2023/08/25	1	28.70	0	0.00	28.60	1	1,438	0.07%
2023/08/21	0	0.00	1	28.45	28.40	-1	1,501	-0.07%
2023/08/18	4	28.61	0.2	28.65	28.50	3.8	1,512	0.25%
2023/08/17	0	0.00	2	28.75	28.80	-2	1,511	-0.13%
2023/08/16	4	28.84	0	0.00	28.60	4	1,508	0.27%
2023/08/14	7.2	29.31	0	0.00	29.15	7.2	1,554	0.46%
2023/08/11	3	29.90	0	0.00	29.95	3	1,544	0.19%
2023/08/10	1	30.10	0	0.00	30.00	1	1,539	0.06%
2023/08/09	1	30.10	0	0.00	30.15	1	1,521	0.07%
2023/08/08	1.1	30.54	0	0.00	30.30	1.1	1,512	0.07%
2023/08/07	3.1	30.55	0	0.00	30.55	3.1	1,509	0.20%
2023/08/04	1	30.65	0	0.00	30.60	1	1,502	0.07%
2023/08/02	0	0.00	1	30.90	30.75	-1	1,500	-0.07%
2023/08/01	2.1	31.00	0	0.00	31.05	2.1	1,486	0.14%
2023/07/31	3	31.25	0	0.00	31.05	3	1,483	0.20%
2023/07/28	0	0.00	1	31.25	31.40	-1	1,469	-0.06%
2023/07/27	2	31.45	0	0.00	31.45	2	1,477	0.14%
2023/07/26	1	31.35	0	0.00	31.35	1	1,488	0.07%
2023/07/25	0.1	31.15	4	31.23	31.25	-4	1,518	-0.26%
2023/07/24	1	31.35	0	0.00	31.25	1	1,744	0.06%
2023/07/20	0	0.00	6	31.48	31.55	-6	1,816	-0.33%
2023/07/19	5	31.34	0	0.00	31.25	5	1,839	0.27%
2023/07/18	3	31.55	0	0.00	31.45	3	1,882	0.16%
2023/07/17	0.1	31.85	5	31.81	31.80	-4.9	1,898	-0.26%
2023/07/12	7	31.27	20	31.26	31.25	-13	2,209	-0.59%
2023/07/11	3	31.30	3	31.45	31.40	0	2,211	0.00%
2023/07/07	12	31.19	0	0.00	31.35	12	2,204	0.54%
2023/07/06	3.1	31.62	0	0.00	31.55	3.1	2,206	0.14%
2023/07/05	1	32.00	1	32.10	32.00	0	2,206	0.00%
2023/07/04	0	32.10	0	0.00	32.10	0	2,210	0.00%
2023/07/03	0.1	32.20	5	32.35	32.30	-4.9	2,202	-0.22%
2023/06/30	1	32.20	0	0.00	32.30	1	2,204	0.05%
2023/06/29	1	32.45	0	0.00	32.40	1	2,200	0.05%
2023/06/27	0.1	32.60	0	0.00	32.65	0.1	2,223	0.00%
2023/06/26	10	32.60	0	0.00	32.60	10	2,237	0.45%
2023/06/20	0	0.00	2	33.00	33.05	-2	2,241	-0.09%
2023/06/19	16	32.76	0	0.00	32.90	16	2,235	0.72%
2023/06/16	0	0.00	2	32.85	32.75	-2	2,234	-0.09%
2023/06/15	0	0.00	2	32.75	32.75	-2	2,230	-0.09%
2023/06/13	1.1	32.80	6	33.00	32.85	-5	2,242	-0.22%
2023/06/12	1	32.60	0	0.00	32.70	1	2,234	0.04%
2023/06/07	0.1	33.22	0	0.00	33.30	0.1	2,237	0.01%
2023/06/05	9	33.73	1.1	33.97	33.35	7.9	2,209	0.36%
2023/06/02	0.1	33.20	7.1	33.77	34.10	-7	2,151	-0.33%
2023/05/29	0.1	33.00	0	0.00	32.90	0.1	2,006	0.00%
2023/05/26	3	32.68	0	0.00	32.55	3	2,002	0.15%
2023/05/25	1	33.30	2.2	33.53	33.25	-1.2	1,983	-0.06%
2023/05/24	0.1	33.15	1	33.10	33.30	-0.9	1,955	-0.05%
2023/05/22	1.2	32.85	0	0.00	33.00	1.2	1,925	0.06%
2023/05/19	2	33.33	0	0.00	33.30	2	1,902	0.11%
2023/05/18	0	0.00	7.2	32.70	32.70	-7.2	1,807	-0.40%
2023/05/17	0	0.00	3	32.58	32.65	-3	1,796	-0.17%
2023/05/15	0	0.00	1	31.80	32.15	-1	1,765	-0.06%
2023/05/12	0.1	32.15	0	0.00	32.00	0.1	1,774	0.01%
2023/05/11	0.1	32.15	0	0.00	31.95	0.1	1,775	0.01%
2023/05/08	0	0.00	1	32.80	32.65	-1	1,768	-0.06%
2023/05/04	1	32.30	0	0.00	32.25	1	1,786	0.06%
2023/04/28	3.9	32.37	0	0.00	32.35	3.9	1,806	0.22%
2023/04/27	7	33.80	9	33.29	32.80	-2	1,775	-0.11%
2023/04/26	0	0.00	2	32.50	32.40	-2	1,546	-0.13%
2023/04/25	0.1	31.85	0	0.00	31.70	0.1	1,515	0.01%
2023/04/24	1	32.45	2	32.68	32.30	-1	1,469	-0.07%
2023/04/21	4	32.35	0	0.00	32.20	4	1,443	0.28%
2023/04/20	0	0.00	2.8	33.55	33.30	-2.8	1,400	-0.20%
2023/04/19	0	0.00	4	33.58	33.75	-4	1,393	-0.29%
2023/04/18	25.3	34.39	21	33.84	33.80	4.3	1,361	0.32%
2023/04/17	1	34.60	17	33.86	34.60	-16	1,277	-1.25%
2023/04/12	0	0.00	2	32.30	32.30	-2	1,055	-0.19%
2023/04/11	1.1	32.22	0	0.00	32.40	1.1	1,057	0.10%
2023/04/10	8	32.28	4	32.44	32.20	4	1,047	0.38%
2023/04/07	2	31.85	1	32.05	31.85	1	1,028	0.10%
2023/04/06	4	31.29	0	0.00	31.40	4	1,030	0.39%
2023/03/30	5.1	31.25	0	0.00	31.20	5.1	1,082	0.47%
2023/03/28	0	32.30	0	0.00	32.45	0	1,127	0.00%
2023/03/27	0	32.20	1	32.45	32.35	-1	1,157	-0.09%
2023/03/23	0	0.00	1	32.35	32.20	-1	1,203	-0.08%
2023/03/17	0	0.00	0.3	31.50	31.60	-0.3	1,227	-0.02%
2023/03/16	2	31.30	0	0.00	31.35	2	1,227	0.16%
2023/03/14	6	31.60	6	31.61	31.60	0	1,291	0.00%
2023/03/13	0.5	31.90	0	0.00	31.85	0.5	1,351	0.04%
2023/03/10	4	32.00	0	0.00	32.00	4	1,352	0.30%
2023/03/09	0.1	32.50	0	0.00	32.50	0.1	1,377	0.00%
2023/03/07	0	0.00	5.8	32.74	32.90	-5.8	1,402	-0.41%
2023/03/02	0	0.00	2	32.10	32.15	-2	1,448	-0.14%
2023/03/01	0	0.00	4.8	32.10	32.05	-4.8	1,455	-0.33%
2023/02/24	0	0.00	1	32.30	32.30	-1	1,457	-0.07%
2023/02/23	0	0.00	1	32.55	32.40	-1	1,457	-0.07%
2023/02/22	20	32.20	3	32.08	32.25	17	1,455	1.17%
2023/02/17	1	32.10	1	32.10	32.20	0	1,472	0.00%
2023/02/16	1	32.20	0	0.00	32.15	1	1,488	0.07%
2023/02/15	3	31.92	0	0.00	31.90	3	1,513	0.20%
2023/02/13	1	32.15	0	0.00	32.10	1	1,529	0.07%
2023/02/10	5	32.51	0	0.00	32.50	5	1,529	0.33%
2023/02/08	0	0.00	10	33.00	32.95	-10	1,526	-0.65%
2023/02/06	0.1	32.75	0	0.00	32.75	0.1	1,517	0.00%
2023/02/02	0	0.00	1	32.95	32.95	-1	1,501	-0.07%
2023/01/30	0	0.00	2	32.80	32.45	-2	1,477	-0.14%
2023/01/17	0	0.00	0.1	32.00	32.00	-0.1	1,438	-0.01%
2023/01/12	1	32.20	1	32.35	32.15	0	1,517	0.00%
2023/01/11	0.1	31.90	0	0.00	32.00	0.1	1,512	0.01%
2023/01/09	0	0.00	10	32.02	32.15	-10	1,528	-0.65%
2023/01/05	1	31.55	0	0.00	31.55	1	1,552	0.06%
2023/01/03	1	31.25	0	0.00	31.20	1	1,613	0.06%
2022/12/30	1	31.50	0	0.00	31.25	1	1,632	0.06%
2022/12/29	1	31.10	0	0.00	31.10	1	1,639	0.06%
2022/12/28	5	31.47	0	0.00	31.40	5	1,644	0.30%
2022/12/27	0	0.00	1	31.95	31.75	-1	1,657	-0.06%
2022/12/23	8	31.48	0	0.00	31.50	8	1,675	0.48%
2022/12/22	0	0.00	4	32.01	31.90	-4	1,689	-0.24%
2022/12/20	3.5	31.46	0	0.00	31.10	3.5	1,655	0.21%
2022/12/19	3.1	31.25	1	31.85	31.85	2.1	1,651	0.12%
2022/12/16	0.1	31.40	0	0.00	31.05	0.1	1,643	0.01%
2022/12/14	0	0.00	1	32.05	31.65	-1	1,808	-0.06%
2022/12/13	1.2	31.66	0	0.00	31.55	1.2	1,801	0.06%
2022/12/12	1	31.15	2	31.65	31.75	-1	1,808	-0.06%
2022/12/07	0.3	31.30	0	0.00	31.20	0.3	1,798	0.02%
2022/12/06	2.1	31.55	0	0.00	31.40	2.1	1,809	0.11%
2022/12/05	8	32.18	0	0.00	32.00	8	1,855	0.43%
2022/12/02	2	33.28	0	0.00	33.10	2	1,797	0.11%
2022/12/01	3	33.72	8	33.67	33.60	-5	1,804	-0.28%
2022/11/29	0	0.00	1	32.75	32.90	-1	1,775	-0.06%
2022/11/28	1	32.05	1	32.45	32.55	0	1,773	0.00%
2022/11/25	0.1	32.70	1	32.55	32.55	-1	1,776	-0.05%
2022/11/24	0	0.00	2	32.78	32.65	-2	1,779	-0.11%
2022/11/23	0	0.00	5	32.15	32.05	-5	1,760	-0.28%
2022/11/22	0.4	31.90	0	0.00	31.95	0.4	1,763	0.02%
2022/11/21	0	0.00	2	32.00	31.90	-2	1,765	-0.11%
2022/11/16	5	31.55	0	0.00	31.50	5	1,805	0.28%
2022/11/15	0	0.00	2	31.63	31.35	-2	1,818	-0.11%
2022/11/14	1.1	31.46	0	0.00	31.35	1.1	1,829	0.06%
2022/11/11	0	0.00	3	31.50	31.50	-3	1,822	-0.16%
2022/11/10	1	30.75	0	0.00	30.70	1	1,803	0.06%
2022/11/09	0	0.00	2	30.88	30.90	-2	1,812	-0.11%
2022/11/08	1	30.65	0	0.00	30.55	1	1,823	0.05%
2022/11/07	1	30.45	0	0.00	30.70	1	1,829	0.05%
2022/11/04	0.1	30.30	0	0.00	30.35	0.1	1,848	0.00%
2022/11/03	3	30.10	0	0.00	30.00	3	1,856	0.16%
2022/11/01	0.1	30.15	0	0.00	30.10	0.1	1,902	0.01%
2022/10/28	2	30.35	0	0.00	29.90	2	1,994	0.10%
2022/10/27	1.1	30.66	2	30.90	30.85	-1	2,030	-0.05%
2022/10/26	0	0.00	1	30.50	30.50	-1	2,138	-0.05%
2022/10/25	1	30.30	0	0.00	30.00	1	2,182	0.05%
2022/10/24	0	0.00	1	30.05	30.20	-1	2,249	-0.04%
2022/10/21	5	30.19	4	29.85	29.85	1	2,298	0.04%
2022/10/18	0.1	30.75	0	0.00	30.85	0.1	2,307	0.00%
2022/10/17	0.4	29.80	0	0.00	29.85	0.4	2,305	0.02%
2022/10/14	1.1	29.95	1	30.35	29.85	0.1	2,338	0.00%
2022/10/13	6.1	30.18	0	0.00	29.90	6.1	2,323	0.26%
2022/10/12	0.1	30.00	6	31.05	31.20	-5.9	2,319	-0.26%
2022/10/11	0.3	30.38	0	0.00	30.00	0.3	2,321	0.01%
2022/09/28	1	30.50	4	30.30	30.30	-3	2,302	-0.13%
2022/09/27	1	31.50	0	0.00	31.40	1	2,310	0.04%
2022/09/26	0	31.70	0	0.00	31.60	0	2,316	0.00%
2022/09/23	1	32.70	0.1	32.45	32.20	0.9	2,336	0.04%
2022/09/22	3	33.20	1.2	33.13	33.10	1.8	2,344	0.08%
2022/09/21	2	33.40	0	0.00	33.20	2	2,345	0.09%
2022/09/20	0	0.00	2	33.70	33.85	-2	2,358	-0.08%
2022/09/19	1	33.05	1.7	33.28	33.25	-0.7	2,378	-0.03%
2022/09/16	1	33.45	0	0.00	33.30	1	2,394	0.04%
2022/09/15	5	34.24	2	34.30	34.15	3	2,401	0.12%
2022/09/14	2	34.18	1	34.40	34.40	1	2,456	0.04%
2022/09/13	2	34.20	10	34.44	34.55	-8	2,477	-0.32%
2022/09/12	0	0.00	7	33.51	34.05	-7	2,433	-0.29%
2022/09/08	0	0.00	7.4	31.80	32.15	-7.4	2,345	-0.32%
2022/09/07	2	31.63	1	31.60	31.60	1	2,367	0.04%
2022/09/06	0	0.00	2	32.75	32.35	-2	2,364	-0.08%
2022/09/02	2	32.93	0	0.00	32.90	2	2,404	0.08%
2022/09/01	3	33.43	0	0.00	33.25	3	2,405	0.12%
2022/08/31	6	33.59	6	33.83	33.90	0	2,394	0.00%
2022/08/29	4	32.50	4	32.51	32.85	0	2,325	0.00%
2022/08/26	1	33.20	0	0.00	33.30	1	2,321	0.04%
2022/08/25	0	0.00	4	33.05	33.10	-4	2,330	-0.17%
2022/08/24	0	0.00	3	32.83	32.75	-3	2,335	-0.13%
2022/08/23	1	32.95	1	33.45	32.95	0	2,360	0.00%
2022/08/22	0	0.00	3	32.98	33.15	-3	2,394	-0.13%
2022/08/19	1	32.60	0.4	32.71	32.80	0.6	2,393	0.03%
2022/08/18	12	32.65	0	0.00	32.75	12	2,400	0.50%
2022/08/16	1	32.80	1	33.10	32.80	0	2,437	0.00%
2022/08/15	1	32.85	1	33.10	32.85	0	2,450	0.00%
2022/08/12	2	32.73	3	32.92	32.80	-1	2,472	-0.04%
2022/08/11	0	0.00	1	32.55	32.30	-1	2,486	-0.04%
2022/08/10	0	0.00	2	32.23	32.20	-2	2,506	-0.08%
2022/08/09	2	31.55	1	31.70	31.80	1	2,505	0.04%
2022/08/08	0.2	31.50	0	0.00	31.55	0.2	2,539	0.01%
2022/08/05	0	0.00	0	31.55	31.45	0	2,564	0.00%
2022/08/04	1	31.25	2	31.10	31.10	-1	2,676	-0.04%
2022/08/02	0.4	31.85	1	31.80	31.80	-0.6	2,857	-0.02%
2022/08/01	1	31.85	1	31.85	32.15	0	2,959	0.00%
2022/07/28	1	32.15	1	32.10	32.30	0	3,184	0.00%
2022/07/27	0	0.00	4	33.30	33.30	-4	3,485	-0.11%
2022/07/25	4	33.54	2	33.78	33.80	2	4,016	0.05%
2022/07/22	11	34.23	6	34.17	34.00	5	4,442	0.11%
2022/07/21	1	33.60	0.2	33.68	33.65	0.8	4,689	0.02%
2022/07/20	2	33.75	4	33.95	33.65	-2	5,300	-0.04%
2022/07/18	0	0.00	1	32.95	33.20	-1	7,719	-0.01%
2022/07/15	1	32.10	1	32.45	32.60	0	7,741	0.00%
2022/07/14	0	0.00	1	32.30	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	1	32.00	31.80	-1	7,918	-0.01%
2022/07/12	2	31.83	0	0.00	31.30	2	8,170	0.02%
2022/07/11	2	32.33	0	0.00	32.15	2	8,587	0.02%
2022/07/07	0	0.00	1	32.95	32.85	-1	9,251	-0.01%
2022/07/05	0	0.00	1	33.00	32.95	-1	9,618	-0.01%
2022/07/01	0	0.00	1	32.95	32.15	-1	9,716	-0.01%
2022/06/30	4	32.63	0	0.00	32.35	4	9,846	0.04%
2022/06/28	0	0.00	3	33.68	33.55	-3	9,906	-0.03%
2022/06/27	2	33.28	5	33.28	33.40	-3	9,899	-0.03%
2022/06/24	0	0.00	2	32.70	32.70	-2	9,862	-0.02%
2022/06/23	0	0.00	2	32.28	32.00	-2	9,845	-0.02%
2022/06/22	7	32.04	0	0.00	31.60	7	9,861	0.07%
2022/06/21	1	32.20	3	32.42	32.50	-2	9,805	-0.02%
2022/06/20	2	32.60	1	32.95	32.50	1	9,776	0.01%
2022/06/17	0	0.00	2	33.10	33.10	-2	9,755	-0.02%
2022/06/16	2	34.20	1	34.70	33.65	1	9,729	0.01%
2022/06/15	0	0.00	0.5	34.10	34.25	-0.5	9,734	-0.01%
2022/06/14	0	0.00	1	34.30	34.05	-1	9,741	-0.01%
2022/06/13	1	34.55	1	34.40	34.35	0	9,752	0.00%
2022/06/10	8	35.31	0	0.00	35.30	8	9,750	0.08%
2022/06/08	1	35.65	3	35.60	35.55	-2	9,781	-0.02%
2022/06/07	2	35.20	3	35.52	35.45	-1	9,780	-0.01%
2022/06/06	2	35.13	1	35.30	35.40	1	9,782	0.01%
2022/06/02	1	35.35	0	0.00	35.30	1	9,816	0.01%
2022/06/01	1	35.20	2	35.45	35.20	-1	9,860	-0.01%
2022/05/31	5	35.40	0	0.00	35.30	5	9,855	0.05%
2022/05/30	4	35.45	16	35.36	35.30	-12	9,839	-0.12%
2022/05/27	2	34.98	0	0.00	35.00	2	9,804	0.02%
2022/05/26	0	0.00	1	34.75	34.90	-1	9,805	-0.01%
2022/05/24	25	34.70	0.1	35.05	34.40	24.9	9,869	0.25%
2022/05/23	0	0.00	1	34.85	34.85	-1	9,846	-0.01%
2022/05/20	1.5	34.80	1	34.95	34.75	0.5	9,862	0.01%
2022/05/19	3	34.13	5	34.18	34.50	-2	9,847	-0.02%
2022/05/18	15	34.75	3	34.88	34.80	12	9,829	0.12%
2022/05/16	5	34.38	13	34.25	34.20	-8	9,829	-0.08%
2022/05/12	6	33.81	51	33.83	33.30	-45	9,833	-0.46%
2022/05/11	1	34.90	3	34.80	34.80	-2	9,794	-0.02%
2022/05/10	10	35.18	109	35.09	35.20	-99	9,887	-1.00%	大賣/
2022/05/09	11	36.38	4	36.21	35.85	7	9,916	0.07%
2022/05/06	12	37.29	7	37.09	37.00	5	9,878	0.05%
2022/05/05	7	37.54	5	37.23	37.15	2	9,778	0.02%
2022/05/04	19	37.69	5	37.45	37.45	14	9,699	0.14%
2022/05/03	15	38.65	61	38.52	38.30	-46	9,437	-0.49%
2022/04/29	12	38.19	5.5	38.15	38.00	6.5	9,039	0.07%
2022/04/28	59.5	38.51	71.1	38.34	37.80	-11.6	8,910	-0.13%
2022/04/27	65	37.64	24	37.69	37.90	41	8,463	0.48%
2022/04/26	54	38.94	45	38.30	37.45	9	8,162	0.11%
2022/04/25	240.3	41.96	157.5	41.93	39.40	82.8	7,560	1.09%	大買/大賣/
2022/04/22	0	0.00	33	40.35	40.45	-33	5,563	-0.59%
2022/04/21	7	36.87	9	37.00	36.80	-2	5,109	-0.04%
2022/04/20	9	37.47	1	37.00	37.00	8	5,109	0.16%
2022/04/19	21	37.54	10	37.47	37.10	11	5,200	0.21%
2022/04/18	7	38.01	9	37.32	37.05	-2	5,156	-0.04%
2022/04/15	35	38.67	11	38.58	37.50	24	5,031	0.48%
2022/04/14	22	39.32	34	38.84	39.40	-12	4,863	-0.25%
2022/04/13	2	37.20	1	37.20	37.10	1	4,329	0.02%
2022/04/12	2	37.82	8	37.46	37.30	-6	4,532	-0.13%
2022/04/11	16	37.49	6	37.54	37.55	10	4,599	0.22%
2022/04/08	4	36.80	8	36.74	36.75	-4	4,596	-0.09%
2022/04/07	3	36.52	1	36.05	36.05	2	5,033	0.04%
2022/04/06	12	37.29	4	37.20	37.10	8	5,589	0.14%
2022/04/01	9	36.76	5	36.57	36.55	4	5,463	0.07%
2022/03/30	0	0.00	1	36.75	36.60	-1	5,405	-0.02%
2022/03/29	0	0.00	2.1	36.51	36.60	-2.1	5,414	-0.04%
2022/03/28	2	36.45	2	36.65	36.60	0	5,425	0.00%
2022/03/25	2	37.08	1	37.25	36.85	1	5,428	0.02%
2022/03/24	0	0.00	3	36.98	36.95	-3	5,382	-0.06%
2022/03/23	5	36.90	3	36.75	36.75	2	5,372	0.04%
2022/03/22	6	36.83	4	36.75	36.75	2	5,353	0.04%
2022/03/21	1	36.45	1	36.55	36.40	0	5,329	0.00%
2022/03/18	3	36.07	1	36.35	36.30	2	5,327	0.04%
2022/03/17	0	0.00	3	36.07	36.05	-3	5,304	-0.06%
2022/03/15	1	35.80	10	35.60	35.60	-9	5,281	-0.17%
2022/03/14	1	36.55	32	36.03	36.05	-31	5,281	-0.59%
2022/03/11	6.1	36.53	5	36.38	36.30	1.1	5,256	0.02%
2022/03/10	20	36.56	6	36.63	36.75	14	5,255	0.27%
2022/03/09	1	35.90	1	35.80	35.70	0	5,241	0.00%
2022/03/08	1	35.65	27	35.92	35.60	-26	5,241	-0.50%
2022/03/07	3	36.15	3	36.03	35.90	0	5,209	0.00%
2022/03/04	2	36.93	0	0.00	36.90	2	5,177	0.04%
2022/03/03	0	0.00	2	37.38	37.30	-2	5,200	-0.04%
2022/03/02	3	36.93	1	37.00	37.00	2	5,230	0.04%
2022/03/01	4	36.74	24	36.85	36.90	-20	5,232	-0.38%
2022/02/24	1	36.65	1	36.25	36.25	0	5,260	0.00%
2022/02/22	8	37.19	0	0.00	36.80	8	5,271	0.15%
2022/02/21	0	0.00	2	37.50	37.50	-2	5,262	-0.04%
2022/02/18	0	0.00	4	37.15	37.30	-4	5,330	-0.08%
2022/02/17	1	37.10	2	37.33	37.30	-1	5,402	-0.02%
2022/02/16	5.8	37.20	0	0.00	37.20	5.8	5,461	0.11%
2022/02/15	1	36.85	0	0.00	36.80	1	5,516	0.02%
2022/02/14	1	36.60	2	36.83	36.80	-1	5,640	-0.02%
2022/02/11	4	37.08	1	37.05	37.05	3	5,876	0.05%
2022/02/10	6	37.75	7	37.61	37.50	-1	6,285	-0.02%
2022/02/09	12	36.92	0	0.00	37.10	12	6,297	0.19%
2022/02/08	5	37.06	0	0.00	37.05	5	6,833	0.07%
2022/02/07	0	0.00	3	37.18	37.35	-3	6,832	-0.04%
2022/01/26	7	36.33	1	36.35	36.45	6	6,797	0.09%
2022/01/25	4	36.35	1	36.70	36.40	3	6,837	0.04%
2022/01/24	6	36.92	1	36.60	36.85	5	6,849	0.07%
2022/01/21	1	37.50	2	37.60	37.35	-1	6,956	-0.01%
2022/01/20	2	37.55	0	0.00	38.10	2	6,971	0.03%
2022/01/19	6	37.66	2	37.85	37.70	4	7,020	0.06%
2022/01/18	6	38.00	0	0.00	37.90	6	7,211	0.08%
2022/01/17	1	38.30	10	38.30	38.20	-9	7,184	-0.13%
2022/01/14	9	38.10	0	0.00	38.30	9	7,221	0.12%
2022/01/13	10	39.18	7	39.00	39.00	3	7,230	0.04%
2022/01/12	21	39.46	10	39.72	39.70	11	7,212	0.15%
2022/01/11	8	38.74	3	38.65	38.80	5	7,209	0.07%
2022/01/10	10	39.48	4	39.35	39.35	6	7,340	0.08%
2022/01/07	21	40.10	15	40.17	39.45	6	7,249	0.08%
2022/01/06	6	39.80	3	40.12	40.15	3	7,005	0.04%
2022/01/05	4	40.68	15	41.04	40.30	-11	6,914	-0.16%
2022/01/04	26	40.02	44.2	40.11	40.55	-18.2	6,715	-0.27%
2022/01/03	21	39.94	33.2	40.46	40.30	-12.2	6,525	-0.19%
2021/12/30	30	40.05	34	40.27	40.50	-4	6,279	-0.06%
2021/12/29	27.2	39.76	65.4	39.70	40.55	-38.2	5,802	-0.66%
2021/12/28	2	37.23	1	37.45	37.35	1	5,204	0.02%
2021/12/27	6	37.31	4.2	37.25	37.25	1.9	5,213	0.04%
2021/12/24	0	0.00	11	37.28	37.15	-11	5,269	-0.21%
2021/12/23	1	37.15	1	37.15	37.05	0	5,283	0.00%
2021/12/22	1	36.95	4	36.88	36.85	-3	5,318	-0.06%
2021/12/21	13	36.69	13	36.69	36.75	0	5,332	0.00%
2021/12/20	3	36.27	0.2	36.30	36.25	2.9	5,364	0.05%
2021/12/16	3	36.20	0	0.00	36.25	3	5,437	0.06%
2021/12/15	10	36.20	0	0.00	36.30	10	5,516	0.18%
2021/12/14	2	36.45	0	0.00	36.20	2	5,657	0.04%
2021/12/10	0	0.00	3	36.75	36.80	-3	6,028	-0.05%
2021/12/09	5	36.78	2	37.08	36.60	3	6,561	0.05%
2021/12/08	9	36.62	1	36.70	36.70	8	6,695	0.12%
2021/12/07	14	36.40	0	0.00	36.50	14	6,850	0.20%
2021/12/06	3	36.38	7	36.61	36.70	-4	6,893	-0.06%
2021/12/03	0	0.00	2	36.43	36.45	-2	6,912	-0.03%
2021/12/02	4.1	36.19	0	0.00	36.15	4.1	6,918	0.06%
2021/12/01	2	36.13	0	0.00	36.25	2	6,911	0.03%
2021/11/30	4.2	36.26	1	36.40	36.05	3.2	6,912	0.05%
2021/11/29	4	36.16	16	36.21	36.10	-12	6,886	-0.17%
2021/11/26	4	36.50	3	36.58	36.50	1	6,861	0.01%
2021/11/25	2.1	36.80	1	36.85	36.80	1.1	6,827	0.02%
2021/11/24	5	36.98	10	36.93	36.95	-5	6,819	-0.07%
2021/11/23	4.2	36.66	0	0.00	36.50	4.2	6,805	0.06%
2021/11/22	2	36.68	0	0.00	36.70	2	6,782	0.03%
2021/11/19	28.2	37.03	11	36.98	36.95	17.2	6,748	0.25%
2021/11/18	2.1	37.14	2	37.38	37.15	0.1	6,741	0.00%
2021/11/17	6.1	37.09	0	0.00	37.05	6.1	6,718	0.09%
2021/11/16	18.2	37.42	2	37.35	37.20	16.2	6,654	0.24%
2021/11/15	2	37.65	12	37.69	37.75	-10	6,598	-0.15%
2021/11/12	6	38.10	7.1	38.25	37.90	-1.1	6,544	-0.02%
2021/11/11	18	38.08	2	38.83	38.00	16	6,495	0.25%
2021/11/10	26.2	38.95	19	38.85	38.60	7.1	6,392	0.11%
2021/11/09	49.1	38.78	14	38.81	39.30	35.1	6,157	0.57%
2021/11/08	17	37.93	9.1	37.90	37.65	7.9	5,693	0.14%
2021/11/05	39.2	38.58	36	38.66	38.25	3.2	5,568	0.06%
2021/11/04	2	37.15	3	37.13	37.10	-1	4,944	-0.02%
2021/11/03	3	36.47	3	36.57	36.55	0	4,885	0.00%
2021/11/02	18.1	36.74	3	36.80	36.35	15.1	4,893	0.31%
2021/11/01	4	36.60	20	36.60	36.60	-16	4,862	-0.33%
2021/10/29	8	37.19	1	37.60	36.80	7	4,802	0.15%
2021/10/28	10	36.62	4	36.95	36.80	6	4,658	0.13%
2021/10/27	4	36.75	7	36.90	36.80	-3	4,625	-0.06%
2021/10/26	12	37.83	7	37.30	37.30	5	4,573	0.11%
2021/10/25	2	36.40	6	36.65	36.65	-4	4,349	-0.09%
2021/10/22	6.3	36.47	3	36.37	36.20	3.3	4,385	0.07%
2021/10/21	7.1	37.24	0	0.00	36.60	7.1	4,386	0.16%
2021/10/20	4	37.63	6	37.53	37.50	-2	4,448	-0.04%
2021/10/19	8	37.66	5	37.86	37.55	3	4,496	0.07%
2021/10/18	18	37.77	17.1	37.82	37.55	1	4,388	0.02%
2021/10/15	1	36.10	7	36.51	36.65	-6	4,222	-0.14%
2021/10/14	6	35.87	6	36.13	35.80	0	4,242	0.00%
2021/10/13	0	0.00	1	35.55	35.50	-1	4,267	-0.02%
2021/10/12	2.1	35.79	6	35.65	35.65	-3.9	4,307	-0.09%
2021/10/08	1	36.40	0	0.00	36.30	1	4,480	0.02%
2021/10/07	5	36.36	0	0.00	36.30	5	4,701	0.11%
2021/10/06	0	0.00	1	36.05	36.05	-1	4,844	-0.02%
2021/10/05	0	0.00	3	35.80	35.95	-3	4,993	-0.06%
2021/10/04	4	35.99	2	35.60	35.60	2	5,044	0.04%
2021/10/01	13	36.74	1	36.80	36.35	12	5,064	0.24%
2021/09/30	0	0.00	5	37.67	37.65	-5	5,040	-0.10%
2021/09/29	2	37.50	3	37.62	37.40	-1	5,070	-0.02%
2021/09/28	3	38.48	1	38.40	38.40	2	5,081	0.04%
2021/09/27	0	0.00	5	38.89	39.05	-5	5,171	-0.10%
2021/09/24	6	38.62	5	38.79	38.30	1	5,240	0.02%
2021/09/23	6	38.20	5	38.15	38.25	1	5,235	0.02%
2021/09/22	0.1	38.00	6	37.88	37.90	-6	5,259	-0.11%
2021/09/17	17	39.27	3	39.32	38.65	14	5,216	0.27%
2021/09/16	5	39.80	9.5	39.81	39.80	-4.5	5,160	-0.09%
2021/09/15	13	38.93	10	39.33	38.85	3	5,037	0.06%
2021/09/14	55.1	39.62	64	39.58	39.30	-9	4,911	-0.18%
2021/09/13	19	38.67	8	38.68	38.85	11	4,419	0.25%
2021/09/10	24	37.57	23	37.88	38.10	1	4,348	0.02%
2021/09/07	1	37.00	4	36.93	37.00	-3	4,275	-0.07%
2021/09/06	0	0.00	2	36.45	36.45	-2	4,356	-0.05%
2021/09/03	0	0.00	3	36.97	36.90	-3	4,468	-0.07%
2021/09/02	5	36.70	0	0.00	36.50	5	4,624	0.11%
2021/09/01	1	36.90	0	0.00	37.00	1	4,986	0.02%
2021/08/31	3	36.52	0	0.00	36.70	3	5,152	0.06%
2021/08/27	1	36.80	1	36.85	36.60	0	5,547	0.00%
2021/08/26	3	36.70	3	36.45	36.50	0	5,786	0.00%
2021/08/25	3	36.43	1	36.55	36.55	2	5,970	0.03%
2021/08/23	0	0.00	4	35.60	35.60	-4	6,195	-0.06%
2021/08/20	2	35.03	0	0.00	35.00	2	6,302	0.03%
2021/08/19	5	35.42	1	35.40	35.40	4	6,407	0.06%
2021/08/18	1	35.25	1	36.10	36.20	0	6,524	0.00%
2021/08/16	3	35.25	0	0.00	35.05	3	7,058	0.04%
2021/08/13	2	35.85	1	35.90	35.80	1	7,418	0.01%
2021/08/11	6	36.56	0	0.00	36.40	6	8,155	0.07%
2021/08/10	3	37.22	3	37.00	36.75	0	8,130	0.00%
2021/08/09	1	37.60	0	0.00	37.55	1	8,235	0.01%
2021/08/06	3	38.12	0	0.00	38.00	3	8,329	0.04%
2021/08/05	1	38.45	0	0.00	38.20	1	8,488	0.01%
2021/08/03	11	38.52	1	38.50	38.55	10	9,043	0.11%
2021/08/02	1	38.60	2	38.93	38.95	-1	9,145	-0.01%
2021/07/30	0	0.00	6	38.93	38.80	-6	9,248	-0.06%
2021/07/29	2	38.48	3	38.73	38.70	-1	9,396	-0.01%
2021/07/28	0	0.00	3	37.98	38.25	-3	9,677	-0.03%
2021/07/27	0	0.00	12	39.40	39.20	-12	9,954	-0.12%
2021/07/26	4	40.76	2	40.45	40.50	2	10,278	0.02%
2021/07/23	2	40.98	5	41.56	41.25	-3	10,812	-0.03%
2021/07/22	0	0.00	12	41.00	41.00	-12	11,246	-0.11%
2021/07/21	17	40.37	2	40.18	40.25	15	11,639	0.13%
2021/07/20	6	41.09	3	41.55	41.05	3	11,724	0.03%
2021/07/19	4	41.56	4	41.71	41.85	0	11,757	0.00%
2021/07/16	19	42.16	15	42.74	42.25	4	11,989	0.03%
2021/07/15	31	42.59	7	42.34	42.50	24	12,058	0.20%
2021/07/14	39	42.52	22.2	42.66	43.00	16.9	12,171	0.14%
2021/07/13	26	41.90	9	42.04	41.45	17	12,287	0.14%
2021/07/12	6	41.80	7	41.73	41.60	-1	12,409	-0.01%
2021/07/09	2	41.15	5	41.23	41.00	-3	12,451	-0.02%
2021/07/08	3	41.05	0	0.00	41.30	3	12,446	0.02%
2021/07/07	3	41.00	1	40.90	41.00	2	12,480	0.02%
2021/07/06	6	41.15	27	41.35	41.40	-21	12,561	-0.17%
2021/07/05	3	40.95	3	41.07	41.05	0	12,640	0.00%
2021/07/02	15	40.87	24	41.19	40.75	-9	12,634	-0.07%
2021/07/01	19	40.60	22	41.19	40.45	-3	12,585	-0.02%
2021/06/30	9	40.54	2.1	40.57	40.50	6.9	12,575	0.06%
2021/06/29	20	40.26	2	40.23	40.05	18	12,571	0.14%
2021/06/28	1	40.40	1	40.60	40.40	0	12,561	0.00%
2021/06/25	21	40.81	2	40.73	40.50	19	12,563	0.15%
2021/06/24	0	0.00	4	40.39	40.70	-4	12,537	-0.03%
2021/06/23	0	0.00	16	39.45	39.65	-16	12,521	-0.13%
2021/06/22	0	0.00	11	38.95	38.90	-11	12,490	-0.09%
2021/06/21	5	39.27	7	39.09	38.80	-2	12,473	-0.02%
2021/06/18	3	39.85	2	39.88	40.00	1	12,412	0.01%
2021/06/17	2	40.00	0	0.00	40.10	2	12,439	0.02%
2021/06/16	2	40.05	3	40.35	39.90	-1	12,472	-0.01%
2021/06/15	6	40.44	5	40.37	40.25	1	12,401	0.01%
2021/06/11	5	41.07	3	41.12	40.50	2	12,351	0.02%
2021/06/10	5	41.25	25	41.41	41.05	-20	12,266	-0.16%
2021/06/09	45.1	41.89	28	41.89	41.85	17.1	12,136	0.14%
2021/06/08	23	41.23	8	41.81	41.10	15	11,819	0.13%
2021/06/07	21	41.57	7	41.64	41.70	14	11,738	0.12%
2021/06/04	18	41.54	7	41.46	41.10	11	11,522	0.10%
2021/06/03	11	41.07	22	41.31	41.85	-11	11,368	-0.10%
2021/06/02	52	41.10	73.1	41.31	40.40	-21.1	11,158	-0.19%
2021/06/01	35	40.84	8	40.74	41.30	27	10,980	0.25%
2021/05/31	0	0.00	16	40.58	40.50	-16	10,899	-0.15%
2021/05/28	4	40.06	19	40.23	40.20	-15	10,819	-0.14%
2021/05/27	25	40.30	43	40.44	40.00	-18	10,778	-0.17%
2021/05/26	20	40.43	23	40.35	40.55	-3	10,851	-0.03%
2021/05/25	18.1	40.77	54	40.88	39.95	-35.9	10,734	-0.33%
2021/05/24	39.1	41.26	18	40.99	40.75	21.1	10,541	0.20%
2021/05/21	36	40.13	52	40.81	40.00	-16	10,210	-0.16%
2021/05/20	44	38.60	84	39.37	38.95	-40	9,842	-0.41%
2021/05/19	49	39.31	4	39.88	39.20	45	9,581	0.47%
2021/05/18	0	0.00	6	36.70	36.70	-6	9,141	-0.07%
2021/05/17	16	34.68	8	34.16	33.40	8	9,164	0.09%
2021/05/14	6	35.40	0	0.00	35.30	6	9,011	0.07%
2021/05/13	6	35.30	13	34.75	35.40	-7	8,895	-0.08%
2021/05/12	13	35.62	6	37.42	36.20	7	8,736	0.08%
2021/05/11	19	39.16	7	38.47	38.30	12	8,460	0.14%
2021/05/10	7	41.19	5	41.33	40.90	2	8,190	0.02%
2021/05/07	7	40.24	12	40.83	41.10	-5	8,110	-0.06%
2021/05/06	24.1	40.56	7	40.61	40.50	17.1	8,015	0.21%
2021/05/05	29.1	41.28	38	40.66	40.75	-8.9	7,891	-0.11%
2021/05/04	22	40.51	39	40.69	39.85	-17	7,635	-0.22%
2021/05/03	23	43.54	4	43.81	43.00	19	7,359	0.26%
2021/04/29	22	44.29	29	45.40	45.80	-7	7,030	-0.10%
2021/04/28	17	43.51	32.3	43.27	43.55	-15.3	6,406	-0.24%
2021/04/27	26	41.68	23.1	41.55	43.30	3	5,978	0.05%
2021/04/26	2	39.95	24	40.03	40.35	-22	5,595	-0.39%
2021/04/23	17	39.37	5	39.31	39.05	12	5,497	0.22%
2021/04/22	12	39.90	197	39.18	38.55	-185	5,533	-3.34%	大賣/鉅額交易
2021/04/21	12	39.87	15	40.15	40.45	-3	5,280	-0.06%
2021/04/20	41	40.72	2	40.70	39.90	39	5,180	0.75%
2021/04/19	6.2	41.12	6	41.28	40.70	0.2	4,958	0.00%
2021/04/16	53	39.52	20.1	39.34	39.70	32.9	4,709	0.70%
2021/04/15	102	38.63	23	38.23	38.45	79	4,509	1.75%	大買/
2021/04/14	19	37.36	106	37.22	37.40	-87	4,473	-1.94%	大賣/
2021/04/13	1	37.85	32	37.42	37.25	-31	4,579	-0.68%
2021/04/12	6	37.72	18	37.77	37.45	-12	4,600	-0.26%
2021/04/09	8	37.65	35	37.38	37.60	-27	4,573	-0.59%
2021/04/08	4	36.80	3	36.82	37.00	1	4,469	0.02%
2021/04/07	0	0.00	4	36.85	36.95	-4	4,472	-0.09%
2021/04/06	11	36.64	34	36.58	37.00	-23	4,484	-0.51%
2021/04/01	0	0.00	105	35.85	36.25	-105	4,487	-2.34%	大賣/鉅額交易
2021/03/31	0	0.00	2	35.90	35.95	-2	4,562	-0.04%
2021/03/30	2.3	35.77	0	0.00	35.95	2.3	4,958	0.05%
2021/03/29	1	35.90	6	36.03	35.85	-5	5,019	-0.10%
2021/03/26	9	36.40	15	36.12	36.20	-6	5,178	-0.12%
2021/03/25	0	0.00	10	36.10	35.70	-10	5,165	-0.19%
2021/03/24	3	35.80	13	35.65	35.90	-10	5,159	-0.19%
2021/03/23	37	35.62	22	35.56	35.75	15	5,165	0.29%
2021/03/22	15.9	35.63	6	35.78	35.90	9.9	5,179	0.19%
2021/03/19	1	34.90	2	35.00	34.85	-1	5,170	-0.02%
2021/03/18	1	35.30	0	0.00	35.40	1	5,142	0.02%
2021/03/17	2	35.33	2	35.35	35.25	0	5,161	0.00%
2021/03/15	0	0.00	1	35.55	35.65	-1	5,187	-0.02%
2021/03/12	1	35.50	0	0.00	35.60	1	5,225	0.02%
2021/03/11	13	35.88	13	35.80	35.70	0	5,334	0.00%
2021/03/10	1	35.00	0	0.00	35.00	1	5,422	0.02%
2021/03/09	10	34.90	1	35.20	35.10	9	5,552	0.16%
2021/03/08	3	34.97	3	35.03	34.90	0	5,558	0.00%
2021/03/05	35	35.12	1	35.20	34.95	34	5,564	0.61%
2021/03/04	7	35.39	0	0.00	35.50	7	5,604	0.12%
2021/03/03	0.1	35.80	2	35.70	35.75	-2	5,666	-0.03%
2021/03/02	62	36.45	3	35.83	35.60	59	5,648	1.04%
2021/02/26	4	35.91	14	36.06	36.00	-10	5,663	-0.18%
2021/02/25	1	35.20	1	35.05	35.20	0	5,563	0.00%
2021/02/24	6	35.15	1	35.35	35.00	5	5,580	0.09%
2021/02/23	15	35.23	7	35.31	35.35	8	5,566	0.14%
2021/02/22	25	35.11	0	0.00	35.20	25	5,556	0.45%
2021/02/19	15	35.31	4	35.13	35.20	11	5,648	0.19%
2021/02/18	0	0.00	1	35.05	34.95	-1	5,675	-0.02%
2021/02/17	1	34.00	0	0.00	34.30	1	5,635	0.02%
2021/02/05	1	33.40	1	33.90	33.65	0	5,607	0.00%
2021/02/04	1	33.65	0	33.65	33.60	1	5,643	0.02%
2021/02/03	1	33.75	0	0.00	33.60	1	5,717	0.02%
2021/02/02	0	0.00	8	34.22	33.90	-8	5,737	-0.14%
2021/01/29	4	33.48	1	33.75	33.25	3	5,739	0.05%
2021/01/27	3	34.48	2.1	34.49	34.25	0.9	5,888	0.02%
2021/01/26	12	34.08	10	34.05	34.20	2	5,892	0.03%
2021/01/25	15	34.01	12	34.43	34.45	3	5,882	0.05%
2021/01/22	1	33.35	3	33.25	33.70	-2	5,851	-0.03%
2021/01/21	3.9	33.63	2	33.70	33.40	1.9	5,847	0.03%
2021/01/20	5	33.71	5	33.65	33.60	0	5,863	0.00%
2021/01/19	25	34.60	5	34.40	34.50	20	5,788	0.35%
2021/01/18	6	35.03	2	34.45	34.90	4	5,752	0.07%
2021/01/15	24	35.75	12	35.10	35.15	12	5,701	0.21%
2021/01/14	10	36.35	3	36.28	36.25	7	5,586	0.13%
2021/01/13	12	36.53	12	36.50	36.30	0	5,553	0.00%
2021/01/12	8	36.47	7.1	36.71	36.25	0.9	5,518	0.02%
2021/01/11	6	37.17	10	37.65	37.25	-4	5,427	-0.07%
2021/01/08	9	38.04	14	37.89	37.90	-5	5,352	-0.09%
2021/01/07	11	38.30	7.4	38.01	38.15	3.6	5,277	0.07%
2021/01/06	6	37.79	2	38.07	37.15	4	5,139	0.08%
2021/01/05	8	36.95	4	37.68	37.80	4	4,996	0.08%
2021/01/04	2	36.28	5	36.99	37.20	-3	4,904	-0.06%
2020/12/31	12	36.69	0.1	36.55	36.55	11.9	4,825	0.25%
2020/12/30	14	36.58	1	37.10	37.10	13	4,785	0.27%
2020/12/29	18	36.84	2	36.55	36.55	16	4,728	0.34%
2020/12/28	97	37.22	12	37.36	37.20	85	4,669	1.82%
2020/12/25	19	38.13	31	37.95	37.70	-12	4,564	-0.26%
2020/12/24	36	38.00	28	38.20	38.05	8	4,446	0.18%
2020/12/23	31.2	36.76	77	36.96	36.90	-45.8	4,039	-1.13%
2020/12/22	6	36.58	4	36.66	36.25	2	4,013	0.05%
2020/12/21	6	35.86	6	35.30	36.10	0	3,927	0.00%
2020/12/18	2	35.78	6	35.71	35.80	-4	3,972	-0.10%
2020/12/17	3	36.05	3	35.88	35.90	0	4,029	0.00%
2020/12/16	2	35.60	2.1	35.72	35.75	-0.1	4,272	0.00%
2020/12/15	3	35.95	2	36.00	35.35	1	4,342	0.02%
2020/12/11	12	35.04	6	35.37	35.40	6	4,345	0.14%
2020/12/10	1	36.00	13.4	36.02	35.85	-12.4	4,496	-0.28%
2020/12/09	2	35.75	1	35.60	35.75	1	4,555	0.02%
2020/12/08	6	35.79	2.2	35.88	35.70	3.8	4,620	0.08%
2020/12/07	23	36.22	14	36.05	36.35	9	4,609	0.20%
2020/12/04	12	35.78	9.6	35.98	36.10	2.4	4,518	0.05%
2020/12/03	2	35.50	2	35.40	35.20	0	4,442	0.00%
2020/12/02	0	0.00	1	34.75	34.65	-1	4,524	-0.02%
2020/12/01	0	0.00	6	34.30	34.90	-6	4,547	-0.13%
2020/11/30	0	0.00	7	35.09	34.80	-7	4,538	-0.15%
2020/11/27	60.1	35.73	50	35.40	35.60	10.1	4,547	0.22%
2020/11/26	3	35.30	4	35.40	35.50	-1	4,467	-0.02%
2020/11/25	5	35.40	5	35.48	35.20	0	4,507	0.00%
2020/11/24	26	35.12	12	35.13	35.10	14	4,546	0.31%
2020/11/23	32	34.90	5	34.90	34.90	27	4,552	0.59%
2020/11/18	19	34.84	7	35.16	34.30	12	5,006	0.24%
2020/11/17	0	0.00	4	34.56	34.85	-4	4,962	-0.08%
2020/11/16	1	34.25	0	0.00	34.30	1	5,106	0.02%
2020/11/12	2	33.85	0	33.90	33.80	2	5,286	0.04%
2020/11/11	0.1	34.20	7	34.50	34.80	-6.9	5,312	-0.13%
2020/11/10	0	0.00	5	34.47	34.00	-5	5,374	-0.09%
2020/11/09	1	33.95	0	0.00	34.20	1	5,495	0.02%
2020/11/06	0	34.20	3	34.33	34.20	-3	5,615	-0.05%
2020/11/04	2.1	34.43	6	34.58	34.45	-3.9	6,054	-0.06%
2020/11/02	0	0.00	2.1	33.79	33.40	-2.1	7,248	-0.03%
2020/10/30	3	33.43	0	0.00	33.65	3	8,060	0.04%
2020/10/29	0.1	33.00	0	0.00	33.50	0.1	8,135	0.00%
2020/10/28	4	33.68	1.4	33.94	33.00	2.6	8,225	0.03%
2020/10/27	2	33.50	3	33.60	33.65	-1	8,195	-0.01%
2020/10/26	0	0.00	1	33.85	33.45	-1	8,214	-0.01%
2020/10/23	0	0.00	2	33.45	33.45	-2	8,255	-0.02%
2020/10/21	0	0.00	2	32.85	32.80	-2	8,407	-0.02%
2020/10/19	0	0.00	3	32.97	32.90	-3	8,728	-0.03%
2020/10/16	1	32.60	11	32.95	32.60	-10	8,930	-0.11%
2020/10/15	0	0.00	2	33.35	33.20	-2	8,972	-0.02%
2020/10/14	0	0.00	9	33.39	33.20	-9	9,004	-0.10%
2020/10/13	6	33.19	0	0.00	33.00	6	9,099	0.07%
2020/10/12	9	33.50	3	33.40	33.35	6	9,108	0.07%
2020/10/08	1	33.45	11	33.46	33.50	-10	9,174	-0.11%
2020/10/07	3	33.40	3.2	33.40	33.35	-0.2	9,234	0.00%
2020/10/06	2	33.50	2	33.40	33.40	0	9,424	0.00%
2020/10/05	1	32.85	0	0.00	33.30	1	9,615	0.01%
2020/09/29	0	0.00	1	32.80	32.60	-1	10,027	-0.01%
2020/09/28	1	32.60	5	32.50	33.10	-4	10,233	-0.04%
2020/09/25	13	32.03	0	0.00	31.95	13	10,520	0.12%
2020/09/24	15	33.08	51	32.95	32.75	-36	10,544	-0.34%
2020/09/23	10	34.14	3	34.00	34.00	7	10,559	0.07%
2020/09/22	8	34.78	7	34.89	34.70	1	10,504	0.01%
2020/09/21	23	35.73	42	35.50	34.65	-19	10,457	-0.18%
2020/09/18	2	34.85	9	35.13	35.20	-7	10,212	-0.07%
2020/09/17	5	34.80	15	34.77	34.55	-10	10,150	-0.10%
2020/09/16	9	34.81	6	34.93	34.70	3	10,130	0.03%
2020/09/15	82	35.24	25	35.25	35.10	57	10,227	0.56%
2020/09/14	0	0.00	4	35.01	35.05	-4	10,127	-0.04%
2020/09/11	9	33.77	0	0.00	33.65	9	10,028	0.09%
2020/09/09	0	0.00	2	35.20	35.20	-2	9,999	-0.02%
2020/09/08	12	35.20	10	34.90	34.95	2	10,175	0.02%
2020/09/07	0	0.00	3	35.30	34.80	-3	10,151	-0.03%
2020/09/04	1	33.55	3	34.03	34.25	-2	10,013	-0.02%
2020/09/03	2	34.35	0	0.00	34.30	2	10,167	0.02%
2020/09/02	0	0.00	16.2	34.69	34.60	-16.2	10,198	-0.16%
2020/09/01	8	34.29	3	34.25	34.20	5	10,228	0.05%
2020/08/31	4	34.86	1	35.20	34.55	3	10,285	0.03%
2020/08/28	3	34.70	3	34.95	34.45	0	10,267	0.00%
2020/08/27	3	34.03	5	34.43	34.00	-2	10,318	-0.02%
2020/08/26	5	34.96	5	34.82	34.80	0	10,375	0.00%
2020/08/25	10	34.93	10	34.69	35.00	0	10,454	0.00%
2020/08/24	21	35.33	29	35.23	35.30	-8	10,474	-0.08%
2020/08/21	1	32.55	4	32.89	33.35	-3	10,458	-0.03%
2020/08/20	7	33.02	119	32.45	32.20	-112	10,576	-1.06%	大賣/鉅額交易
2020/08/19	12	35.22	22.3	34.55	34.55	-10.3	10,733	-0.10%
2020/08/18	20	34.77	1	34.90	34.40	19	10,694	0.18%
2020/08/17	3	34.07	1	33.70	34.40	2	10,644	0.02%
2020/08/14	5	33.93	6	34.08	34.00	-1	10,641	-0.01%
2020/08/13	3	34.17	22	34.20	34.00	-19	10,562	-0.18%
2020/08/12	6	35.08	10	35.20	35.35	-4	10,546	-0.04%
2020/08/11	63	35.59	9	35.37	35.05	54	10,608	0.51%
2020/08/10	51	37.81	176	36.81	36.55	-125	10,481	-1.19%	大賣/鉅額交易
2020/08/07	62	38.30	52.2	38.35	38.30	9.8	10,292	0.09%
2020/08/06	212	39.45	58	38.58	38.00	154	9,931	1.55%	大買/鉅額交易
2020/08/05	62	37.67	47	37.63	38.10	15	8,984	0.17%
2020/08/04	0	0.00	8	34.65	34.65	-8	8,244	-0.10%
2020/08/03	16	31.86	18	31.91	31.50	-2	8,240	-0.02%
2020/07/31	3	31.15	4	31.06	30.95	-1	8,168	-0.01%
2020/07/30	6	31.21	3	31.28	31.15	3	8,366	0.04%
2020/07/29	9	30.94	19	31.02	31.00	-10	8,506	-0.12%
2020/07/28	22	30.78	18	30.09	30.05	4	8,444	0.05%
2020/07/27	40	31.37	10	31.32	31.00	30	8,360	0.36%
2020/07/24	16	32.50	13.7	31.93	31.85	2.3	8,278	0.03%
2020/07/23	99	32.20	9	32.56	32.55	90	8,217	1.10%
2020/07/22	6	31.56	14	31.24	31.35	-8	8,010	-0.10%
2020/07/21	6	30.10	12	30.28	30.25	-6	7,820	-0.08%
2020/07/17	13	29.80	0	0.00	29.15	13	7,741	0.17%
2020/07/16	0	0.00	15	30.93	30.80	-15	7,601	-0.20%
2020/07/15	10	31.03	0	0.00	30.85	10	7,554	0.13%
2020/07/14	1	31.90	2	31.85	31.55	-1	7,468	-0.01%
2020/07/13	6	32.30	2	32.43	32.30	4	7,387	0.05%
2020/07/10	6	32.45	6.1	32.87	32.15	-0.1	7,204	0.00%
2020/07/09	17	33.30	12.1	33.36	33.85	4.9	7,004	0.07%
2020/07/08	26	34.42	17	34.31	34.30	9	6,774	0.13%
2020/07/07	62	34.88	67	33.98	33.65	-5	6,565	-0.08%
2020/07/06	11	34.38	47.5	33.90	34.85	-36.5	6,345	-0.58%
2020/07/03	2	32.85	9.1	32.75	32.75	-7.1	6,027	-0.12%
2020/07/02	6	32.26	51	32.17	32.50	-45	5,921	-0.76%
2020/07/01	3	31.40	6	31.53	31.35	-3	5,773	-0.05%
2020/06/29	1	30.65	2	30.90	30.80	-1	5,680	-0.02%
2020/06/24	1	30.85	0	0.00	31.10	1	5,641	0.02%
2020/06/22	2	31.63	6	31.69	31.65	-4	5,549	-0.07%
2020/06/19	0	0.00	3	31.35	30.70	-3	5,389	-0.06%
2020/06/18	26.3	31.43	4	31.44	31.25	22.3	5,295	0.42%
2020/06/17	8	31.36	17.3	31.58	31.50	-9.3	5,268	-0.18%
2020/06/16	17	31.03	13.2	31.00	30.90	3.8	5,237	0.07%
2020/06/15	30	31.64	21	32.43	31.40	9	5,175	0.17%
2020/06/12	2	30.40	0	0.00	30.70	2	4,947	0.04%
2020/06/11	1	30.75	0	0.00	30.50	1	4,873	0.02%
2020/06/10	17	30.44	16	30.50	30.30	1	4,793	0.02%
2020/06/09	7	31.79	4	31.88	31.95	3	4,608	0.07%
2020/06/08	7	31.66	2	31.70	31.95	5	4,549	0.11%
2020/06/05	7	32.21	5	32.34	32.20	2	4,437	0.05%
2020/06/04	3	32.62	2	32.68	32.70	1	4,350	0.02%
2020/06/03	15	33.11	33	32.62	32.95	-18	4,300	-0.42%
2020/06/02	1	34.25	8	33.85	33.30	-7	4,118	-0.17%
2020/06/01	0	0.00	12	33.48	33.50	-12	3,946	-0.30%
2020/05/29	7	32.60	8	32.81	32.00	-1	3,768	-0.03%
2020/05/28	6	33.78	19	33.56	33.00	-13	3,624	-0.36%
2020/05/27	13	32.75	4	32.80	32.85	9	3,331	0.27%
2020/05/26	56	32.97	18.5	32.83	33.45	37.5	3,141	1.19%
2020/05/25	14	30.50	8.1	31.09	31.20	5.9	2,762	0.21%
2020/05/22	1	30.35	0	0.00	30.20	1	2,684	0.04%
2020/05/21	8	31.22	8	31.00	30.80	0	2,639	0.00%
2020/05/20	10	30.83	1	30.65	30.70	9	2,565	0.35%
2020/05/19	11	31.14	11	31.25	31.35	0	2,501	0.00%
2020/05/18	21	30.26	23	30.33	30.70	-2	2,357	-0.08%
2020/05/15	69	29.47	1	29.50	29.30	68	2,135	3.18%
2020/05/14	2	29.23	13.4	29.08	29.20	-11.4	2,043	-0.56%
2020/05/13	1	28.70	0	0.00	28.95	1	1,951	0.05%
2020/05/12	6	28.55	0	0.00	28.40	6	1,904	0.31%
2020/05/11	2	28.85	4	29.15	29.15	-2	1,838	-0.11%
2020/05/08	10	29.04	9	29.34	28.70	1	1,723	0.06%
2020/05/07	8	28.46	1.2	28.06	28.50	6.8	1,630	0.41%
2020/05/06	1	28.60	2	29.60	28.45	-1	1,575	-0.06%
2020/05/05	35	28.55	5	28.18	28.90	30	1,346	2.23%
2020/04/30	0	0.00	1	27.00	26.75	-1	1,178	-0.08%
2020/04/28	2	27.80	4.1	27.59	27.20	-2.1	1,178	-0.17%
2020/04/27	4	27.23	20	26.63	27.25	-16	1,188	-1.35%
2020/04/23	2	25.45	1	25.70	25.75	1	1,160	0.09%
2020/04/22	2	25.40	3	24.97	25.40	-1	1,179	-0.08%
2020/04/20	0	0.00	1	24.80	24.90	-1	1,212	-0.08%
2020/04/17	1	24.95	1	25.05	24.75	0	1,216	0.00%
2020/04/15	1.2	24.98	0	0.00	25.00	1.2	1,200	0.10%
2020/04/14	4	24.00	0	0.00	24.25	4	1,191	0.34%
2020/04/10	0.2	24.15	0	0.00	24.10	0.2	1,181	0.02%
2020/04/09	2	23.90	10	23.90	23.80	-8	1,186	-0.67%
2020/04/08	0	0.00	3	23.50	23.90	-3	1,180	-0.25%
2020/04/07	4	23.26	0	0.00	23.45	4	1,171	0.34%
2020/04/06	0.2	23.40	0	0.00	23.15	0.2	1,166	0.02%
2020/03/27	0	0.00	0.4	22.70	22.70	-0.4	1,185	-0.03%
2020/03/25	0	0.00	2	22.50	22.50	-2	1,196	-0.17%
2020/03/20	0	0.00	1	21.90	21.95	-1	1,184	-0.08%
2020/03/19	0	0.00	3	20.50	20.50	-3	1,159	-0.26%
2020/03/18	4	22.38	4	22.55	22.40	0	1,129	0.00%
2020/03/17	1	22.50	0	0.00	22.40	1	1,110	0.09%
2020/03/16	0	0.00	9	22.90	22.90	-9	1,093	-0.82%
2020/03/12	0	0.00	2	24.55	24.50	-2	1,044	-0.19%
2020/03/10	0.1	25.50	0	0.00	25.40	0.1	1,022	0.01%
2020/03/09	0	0.00	3	25.65	25.60	-3	1,006	-0.30%
2020/03/02	0.1	26.65	0	0.00	26.65	0.1	1,007	0.01%
2020/02/27	0	0.00	4.2	27.07	26.95	-4.2	998	-0.43%
2020/02/24	0	0.00	16	26.65	26.75	-16	980	-1.63%
2020/02/21	0.7	26.60	0	0.00	26.75	0.7	969	0.07%
2020/02/20	0	0.00	5	26.74	26.80	-5	952	-0.52%
2020/02/17	0	0.00	3	26.60	26.65	-3	938	-0.32%
2020/02/13	2	27.00	0	0.00	27.00	2	927	0.22%
2020/02/12	1	27.00	0	0.00	27.00	1	922	0.11%
2020/02/11	5	27.15	0	0.00	27.10	5	919	0.54%
2020/02/10	1	26.65	34	26.70	26.90	-33	924	-3.57%
2020/02/07	1	27.00	5.6	27.22	27.00	-4.6	901	-0.51%
2020/02/06	5	27.25	0	0.00	27.25	5	893	0.56%
2020/02/04	5	27.00	1	27.00	26.95	4	875	0.46%
2020/01/31	1	27.15	0	0.00	26.95	1	851	0.12%
2020/01/30	2	27.10	13	27.19	26.85	-11	834	-1.32%
2020/01/16	5	28.40	0	0.00	28.40	5	740	0.68%
2020/01/15	0	0.00	5	27.50	27.45	-5	702	-0.71%
2020/01/14	0	0.00	5	27.39	27.45	-5	682	-0.73%
2020/01/09	0	0.00	13	26.80	26.80	-13	688	-1.89%
2020/01/08	0	0.00	18	26.67	26.90	-18	698	-2.58%
2020/01/06	11	26.61	0	0.00	26.65	11	699	1.57%
2020/01/03	3	26.70	0	0.00	26.75	3	696	0.43%
2019/12/31	1	26.50	0	0.00	26.60	1	684	0.15%
2019/12/27	0	0.00	19	26.66	26.70	-19	676	-2.81%
2019/12/19	0	0.00	0.5	26.35	26.35	-0.5	643	-0.08%
2019/12/13	0	0.00	1	26.35	26.25	-1	634	-0.16%
2019/12/12	1	26.15	0	0.00	26.25	1	630	0.16%
2019/12/11	2	26.13	0	0.00	26.10	2	626	0.32%
2019/12/10	0	0.00	2	26.25	26.05	-2	631	-0.32%
2019/12/05	2	26.05	0	0.00	26.20	2	636	0.31%
2019/12/04	1	26.00	0	0.00	26.20	1	641	0.16%
2019/12/03	1	26.00	0.3	26.10	26.05	0.7	649	0.11%
2019/11/29	2	26.30	0	0.00	26.30	2	645	0.31%
2019/11/28	2	26.60	29.1	26.75	26.60	-27.1	644	-4.20%
2019/11/26	0	0.00	1	26.65	26.70	-1	628	-0.16%
2019/11/25	1	26.50	0	0.00	26.55	1	623	0.16%
2019/11/21	0	0.00	1	26.05	26.05	-1	606	-0.16%
2019/11/20	2.3	26.04	3	26.10	26.10	-0.7	606	-0.12%
2019/11/19	1	25.75	0	0.00	25.75	1	600	0.17%
2019/11/18	1	25.75	0	0.00	25.80	1	606	0.16%
2019/11/14	2	25.83	0	0.00	25.80	2	606	0.33%
2019/11/13	0	0.00	2	25.75	25.95	-2	608	-0.33%
2019/11/12	3	25.95	0	0.00	26.00	3	617	0.49%
2019/11/08	5	26.00	0	0.00	26.00	5	626	0.80%
2019/11/05	2	25.75	0	0.00	25.80	2	614	0.33%
2019/11/04	0	0.00	1	25.85	25.90	-1	608	-0.16%
2019/10/31	0	0.00	5	25.75	25.90	-5	605	-0.83%
2019/10/24	6	25.55	0	0.00	25.70	6	596	1.01%
2019/10/23	1	25.50	0	0.00	25.45	1	599	0.17%
2019/10/21	3	26.00	0	0.00	26.00	3	601	0.50%
2019/10/18	0	0.00	1	25.60	26.30	-1	598	-0.17%
2019/10/16	1	25.05	0	0.00	25.00	1	581	0.17%
2019/10/15	10	25.15	0	0.00	25.20	10	560	1.78%
2019/10/09	2	25.45	0	0.00	25.35	2	574	0.35%
2019/10/01	0	0.00	3	25.50	25.55	-3	620	-0.48%
2019/09/24	0	0.00	0.2	25.45	25.45	-0.2	621	-0.04%
2019/09/20	0	0.00	10.3	25.16	25.70	-10.3	626	-1.65%
2019/09/17	0	0.00	10	25.10	25.10	-10	626	-1.60%
2019/09/12	0	0.00	0.2	25.10	25.20	-0.2	647	-0.04%
2019/09/11	0	0.00	22	25.00	25.00	-22	651	-3.37%
2019/09/09	2	25.10	0	0.00	25.10	2	651	0.31%
2019/09/04	1	25.00	0	0.00	25.15	1	642	0.16%
2019/09/03	1	25.05	0	0.00	25.00	1	641	0.16%
2019/08/28	3.3	24.66	0	0.00	24.75	3.3	642	0.51%
2019/08/26	1	25.30	0	0.00	25.20	1	639	0.16%
2019/08/15	5	24.90	0	0.00	24.55	5	695	0.72%
2019/08/06	4	25.30	0	0.00	25.30	4	684	0.58%
2019/07/22	0	0.00	1	26.55	26.55	-1	742	-0.13%
2019/07/19	1	26.10	1	26.25	26.40	0	733	0.00%
2019/07/15	1	26.65	0	0.00	26.65	1	701	0.14%
2019/07/12	0	0.00	0.1	26.75	26.75	-0.1	680	-0.01%
2019/07/11	0.8	26.80	0.6	26.80	26.85	0.2	666	0.03%
2019/07/08	0	0.00	7	26.80	26.85	-7	658	-1.06%
2019/07/01	2	26.75	0	0.00	26.85	2	685	0.29%
2019/06/27	0	0.00	0	26.95	27.10	0	687	0.00%
2019/06/26	0	0.00	26	27.00	27.05	-26	691	-3.76%
2019/06/24	0	0.00	50	26.92	26.95	-50	691	-7.24%
2019/06/21	2	26.95	0	0.00	26.75	2	684	0.29%
2019/06/19	5	26.80	1	26.95	26.95	4	662	0.60%
2019/06/18	1	26.85	0	0.00	26.85	1	655	0.15%
2019/06/17	0	0.00	0.3	26.70	26.85	-0.3	655	-0.05%
2019/06/13	0	0.00	1	26.50	26.55	-1	651	-0.15%
2019/06/12	0	0.00	1	26.35	26.60	-1	671	-0.15%
2019/06/11	2	26.65	0	0.00	26.35	2	677	0.30%
2019/06/10	0.1	26.75	1	26.80	26.75	-0.9	672	-0.13%
2019/06/06	0	0.00	0.4	26.80	26.80	-0.4	673	-0.06%
2019/06/05	0.4	26.80	0	0.00	26.90	0.4	679	0.06%
2019/06/03	0	0.00	5	26.65	26.70	-5	657	-0.76%
2019/05/29	2	26.40	0	0.00	26.55	2	645	0.31%
2019/05/28	1	26.60	0	0.00	26.30	1	639	0.16%
2019/05/27	2	26.50	3	26.47	26.55	-1	627	-0.16%
2019/05/23	0	0.00	3	26.00	26.00	-3	593	-0.51%
2019/05/14	1	25.20	0.1	25.50	25.50	0.9	603	0.15%
2019/05/09	1	25.95	0	0.00	26.25	1	583	0.17%
2019/05/07	1	26.30	0	0.00	26.20	1	571	0.18%
2019/05/06	1	25.55	2	26.00	26.10	-1	558	-0.18%
2019/05/03	0.9	25.65	2.5	25.75	25.80	-1.5	542	-0.28%
2019/05/02	1	25.70	0	25.70	25.80	1	536	0.18%
2019/04/29	0	0.00	1.2	25.24	25.20	-1.2	518	-0.23%
2019/04/23	0.9	25.20	0	0.00	25.20	0.9	523	0.18%
2019/04/18	1.3	25.06	0	0.00	25.05	1.3	518	0.25%
2019/04/10	2	25.20	0	0.00	25.25	2	486	0.41%
2019/04/02	1	24.45	0	0.00	24.50	1	451	0.22%
2019/03/29	6	24.53	0	0.00	24.50	6	433	1.39%
2019/03/27	3	25.05	0	0.00	25.05	3	417	0.72%
2019/03/22	1	25.10	4	25.15	25.15	-3	423	-0.71%
2019/03/12	0	0.00	4	25.90	25.95	-4	408	-0.98%
2019/03/11	0	0.00	5	25.70	25.90	-5	412	-1.21%
2019/03/08	1	25.45	16	25.47	25.55	-15	413	-3.63%
2019/02/27	0	0.00	7	25.45	25.55	-7	416	-1.68%
2019/02/21	1	25.40	0	0.00	25.45	1	413	0.24%
2019/02/20	1	25.15	0	0.00	25.40	1	411	0.24%
2019/02/12	2	24.65	0	0.00	24.70	2	406	0.49%
2019/01/30	0	0.00	2	24.85	24.95	-2	414	-0.48%
2019/01/29	2	24.95	4	24.80	25.00	-2	419	-0.48%
2019/01/28	0	0.00	2	25.15	25.15	-2	419	-0.48%
2019/01/25	3	25.00	0	0.00	25.10	3	421	0.71%
2019/01/24	2	25.05	1	25.05	25.10	1	419	0.24%
2019/01/23	2	24.85	1	24.85	24.95	1	417	0.24%
2019/01/21	2	24.65	10	24.75	24.85	-8	421	-1.90%
2019/01/18	2	24.45	0	0.00	24.50	2	429	0.47%
2019/01/16	2	24.40	0	0.00	24.10	2	447	0.45%
2019/01/14	1	24.00	0	0.00	24.10	1	459	0.22%
2019/01/09	2	24.05	0	0.00	24.20	2	518	0.39%
2019/01/08	1	23.90	0	0.00	23.85	1	520	0.19%
2018/12/27	0	0.00	4	23.35	23.40	-4	585	-0.68%
2018/12/25	0	0.00	60	23.37	23.55	-60	591	-10.14%
2018/12/20	4	23.80	0	0.00	23.75	4	599	0.67%
2018/12/17	3	24.35	0	0.00	24.25	3	600	0.50%
2018/12/07	56	23.65	6	23.75	23.85	50	595	8.40%
2018/12/06	1	23.70	0	0.00	23.70	1	595	0.17%
2018/12/04	1	24.25	0	0.00	24.05	1	596	0.17%
2018/11/30	0	0.00	15	23.90	24.00	-15	591	-2.54%
2018/11/29	0	0.00	2	23.95	23.90	-2	594	-0.34%
2018/11/22	2	23.65	0	0.00	23.55	2	625	0.32%
2018/11/20	0	0.00	1	23.90	23.75	-1	615	-0.16%
2018/11/19	2	24.10	1	24.00	24.20	1	612	0.16%
2018/11/16	0	0.00	10	23.80	23.90	-10	603	-1.66%
2018/11/15	1	23.45	0	0.00	23.45	1	598	0.17%
2018/11/13	0	0.00	30	23.40	23.60	-30	601	-4.98%
2018/11/09	0	0.00	20	23.60	23.50	-20	598	-3.34%
2018/11/07	65	23.55	0	0.00	23.60	65	598	10.86%
2018/11/06	0.2	23.80	0	0.00	23.60	0.2	603	0.03%
2018/11/05	0	0.00	3	23.25	23.50	-3	600	-0.50%
2018/11/02	1	23.35	1	23.35	23.40	0	599	0.00%
2018/10/25	2	23.38	3.1	23.35	23.30	-1.1	617	-0.18%
2018/10/24	1	23.80	0	0.00	23.80	1	629	0.16%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/22	2	24.45	0	0.00	24.65	2	626	0.32%
2018/10/19	13	24.17	0	0.00	24.80	13	639	2.03%
2018/10/18	2	24.60	0	0.00	24.55	2	634	0.32%
2018/10/16	1	24.75	0	0.00	24.95	1	652	0.15%
2018/10/15	1	24.95	0	0.00	24.90	1	690	0.14%
2018/10/11	1	25.50	2.1	25.11	25.20	-1.1	732	-0.14%
2018/10/09	5	26.00	0	0.00	26.20	5	728	0.69%
2018/10/08	1	26.10	0	0.00	26.00	1	740	0.14%
2018/10/02	1	26.70	0	0.00	26.80	1	812	0.12%
2018/09/21	0.3	26.90	5	26.82	26.80	-4.7	845	-0.55%
2018/09/20	0	0.00	1	26.75	26.70	-1	844	-0.12%
2018/09/19	2	26.60	0	0.00	26.90	2	887	0.23%
2018/09/18	0	0.00	1	26.55	26.75	-1	883	-0.11%
2018/09/14	1	26.70	0	0.00	26.75	1	887	0.11%
2018/09/12	0	0.00	2	26.40	26.55	-2	892	-0.22%
2018/09/10	13	26.55	5	26.85	26.30	8	928	0.86%
2018/09/06	1	26.90	0.8	27.05	26.85	0.2	947	0.02%
2018/09/05	2	27.03	0	0.00	26.95	2	950	0.21%
2018/08/30	0	0.00	1	26.95	27.00	-1	961	-0.10%
2018/08/29	0	0.00	3	27.30	27.30	-3	969	-0.31%
2018/08/15	0	0.00	1	27.20	27.00	-1	1,037	-0.10%
2018/08/13	10	26.95	0	0.00	26.85	10	1,041	0.96%
2018/08/07	5	27.05	0	0.00	27.15	5	1,062	0.47%
2018/08/02	0.1	27.40	5	27.25	27.15	-4.9	1,071	-0.46%
2018/07/30	5	26.75	1	26.70	26.65	4	1,040	0.38%
2018/07/27	1	26.65	40	26.65	26.60	-39	1,035	-3.77%
2018/07/26	7	26.36	0	0.00	26.65	7	1,037	0.67%
2018/07/25	21.5	28.15	5	28.20	28.15	16.5	1,024	1.61%
2018/07/23	1	28.05	0	0.00	28.05	1	985	0.10%
2018/07/19	1	27.60	0	0.00	27.50	1	944	0.11%
2018/07/18	40	27.05	1	27.65	27.65	39	939	4.15%
2018/07/17	7	26.95	0	0.00	27.00	7	899	0.78%
2018/07/11	3	27.00	0	0.00	27.00	3	876	0.34%
2018/07/10	20	27.00	0	0.00	27.05	20	843	2.37%
2018/07/03	11	27.35	0	0.00	27.30	11	807	1.36%
2018/06/21	3	27.35	0	0.00	27.40	3	772	0.39%
2018/06/20	10	27.43	0	0.00	27.35	10	776	1.29%
2018/06/19	12	27.50	0	0.00	27.50	12	743	1.61%
2018/06/13	1	28.30	0	0.00	28.20	1	703	0.14%
2018/06/05	0	0.00	1	28.90	28.85	-1	665	-0.15%
2018/06/04	1	28.75	0	0.00	28.70	1	664	0.15%
2018/06/01	0	0.00	6	29.00	28.65	-6	662	-0.91%
2018/05/30	1	27.95	0	0.00	27.95	1	623	0.16%
2018/05/28	2	28.00	1	28.05	28.00	1	619	0.16%
2018/05/24	2	28.40	0	0.00	28.40	2	612	0.33%
2018/05/22	0	0.00	1	28.15	28.10	-1	586	-0.17%
2018/05/18	1	27.65	0	0.00	27.65	1	582	0.17%
2018/05/17	1	27.60	0	0.00	27.65	1	581	0.17%
2018/05/16	17	27.50	0	0.00	27.50	17	573	2.97%
2018/05/15	23	27.61	0	0.00	27.60	23	576	3.99%
2018/05/14	1	28.00	0	0.00	27.95	1	579	0.17%
2018/05/11	0	0.00	1	27.60	27.65	-1	574	-0.17%
2018/05/10	1	27.65	0	0.00	27.65	1	568	0.18%
2018/05/09	5	27.25	0	0.00	27.30	5	555	0.90%
2018/05/08	20	27.15	0	0.00	27.45	20	554	3.61%
2018/05/04	2	27.15	0	0.00	27.20	2	547	0.37%
2018/05/03	11	27.61	0	0.00	27.45	11	542	2.03%
2018/05/02	0	0.00	0.1	28.00	27.95	-0.1	534	-0.02%
2018/04/30	0	0.00	2	27.65	28.40	-2	531	-0.38%
2018/04/27	6	27.52	0	0.00	27.60	6	530	1.13%
2018/04/26	6.1	27.64	0	0.00	27.55	6.1	522	1.17%
2018/04/25	2	27.65	0	0.00	27.80	2	515	0.39%
2018/04/24	4	28.04	0	0.00	28.00	4	513	0.78%
2018/04/23	5	28.43	5	28.70	28.45	0	512	0.00%
2018/04/20	2	28.70	0	0.00	28.70	2	506	0.40%
2018/04/19	4	28.79	0	0.00	28.70	4	495	0.81%
2018/04/18	2	28.85	0	0.00	28.80	2	485	0.41%
2018/04/17	10	28.82	0	0.00	28.95	10	477	2.10%
2018/04/16	4	29.13	0	0.00	29.05	4	465	0.86%
2018/04/13	2	29.30	0	0.00	29.35	2	462	0.43%
2018/04/03	1	29.60	0	0.00	29.55	1	475	0.21%
2018/04/02	0	0.00	1	29.65	29.65	-1	475	-0.21%
2018/03/30	2	29.50	0	0.00	29.50	2	478	0.42%
2018/03/29	8	29.31	0	0.00	29.30	8	472	1.69%
2018/03/27	2	29.85	0	0.00	29.80	2	455	0.44%
2018/03/26	4	29.93	0	0.00	29.85	4	451	0.89%
2018/03/23	5	30.00	1	30.00	30.20	4	444	0.90%
2018/03/22	2	30.25	0	0.00	30.35	2	433	0.46%
2018/03/20	1	30.10	0	0.00	30.15	1	439	0.23%
2018/03/16	2	30.15	0	0.00	30.20	2	449	0.44%
2018/03/15	3	30.25	0	0.00	30.20	3	437	0.69%
2018/03/14	1.2	30.18	0	0.00	30.35	1.2	436	0.28%
2018/03/08	2	30.05	0	0.00	30.15	2	425	0.47%
2018/03/06	1	30.40	0	0.00	30.30	1	431	0.23%
2018/03/02	1	30.55	3	30.70	30.45	-2	450	-0.44%
2018/03/01	0	0.00	4	30.78	30.80	-4	451	-0.89%
2018/02/27	1	31.10	4	30.50	31.10	-3	454	-0.66%
2018/02/26	0	0.00	1	30.35	30.50	-1	455	-0.22%
2018/02/22	2	30.35	0	0.00	30.45	2	472	0.42%
2018/02/09	4	29.46	0	0.00	29.75	4	474	0.84%
2018/02/08	2	29.85	0	0.00	30.00	2	470	0.43%
2018/02/07	2	29.85	3	30.00	30.10	-1	468	-0.21%
2018/02/06	2	29.98	0	0.00	30.00	2	458	0.44%
2018/02/02	1	30.80	2	30.75	30.85	-1	437	-0.23%
2018/01/29	0	0.00	7.2	30.90	30.95	-7.2	440	-1.62%
2018/01/26	1	30.90	0	0.00	31.00	1	440	0.23%
2018/01/25	0.6	31.20	0	0.00	31.20	0.6	435	0.15%
2018/01/24	1	31.20	0	0.00	31.35	1	434	0.23%
2018/01/23	0	0.00	1	31.20	31.35	-1	432	-0.23%
2018/01/22	0	0.00	1	31.50	31.40	-1	426	-0.23%
2018/01/18	1	31.65	0	0.00	31.50	1	419	0.24%
2018/01/17	0	0.00	3	31.38	31.50	-3	410	-0.73%
2018/01/16	1	31.00	0	0.00	31.05	1	399	0.25%
2018/01/12	0	0.00	3	31.10	31.15	-3	401	-0.75%
2018/01/05	0	0.00	15	31.08	31.10	-15	390	-3.84%
2018/01/04	0.3	31.00	5	31.05	31.10	-4.7	390	-1.20%
2018/01/03	1	30.95	0	0.00	30.90	1	384	0.26%