長興 (1717)-元大-新莊券商分點個股進出

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
31.50
漲跌
▲0.95
漲幅
+3.11%
成交量
3,026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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	9	31.41	31.50	-9	3,600	-0.25%
2024/04/26	0	0.00	1	30.55	30.55	-1	3,562	-0.03%
2024/04/25	0	0.00	20	30.59	30.55	-20	3,558	-0.56%
2024/04/24	27	31.33	10	31.35	31.25	17	3,556	0.48%
2024/04/23	1	31.30	2	31.15	31.35	-1	3,559	-0.03%
2024/04/22	0	0.00	1	31.10	31.00	-1	3,580	-0.03%
2024/04/19	3.3	30.78	4	30.68	30.50	-0.8	3,566	-0.02%
2024/04/18	2	30.95	2	31.25	31.15	0	3,512	0.00%
2024/04/17	1	31.20	10	31.30	31.30	-9	3,506	-0.26%
2024/04/16	8.6	31.55	0	0.00	31.15	8.6	3,503	0.25%
2024/04/15	2	32.45	0	0.00	32.25	2	3,465	0.06%
2024/04/12	0	0.00	10	32.00	32.10	-10	3,434	-0.29%
2024/04/11	0	0.00	3	32.22	32.20	-3	3,412	-0.09%
2024/04/10	7	33.16	19	32.97	32.75	-12	3,393	-0.35%
2024/04/09	0	0.00	4	32.40	32.60	-4	3,263	-0.12%
2024/04/08	3	31.90	1.2	31.93	31.90	1.8	3,232	0.06%
2024/04/03	0	0.00	3	32.35	32.10	-3	3,220	-0.09%
2024/04/02	39.2	33.24	11	32.52	32.70	28.2	3,199	0.88%
2024/04/01	0	0.00	1	31.75	31.85	-1	2,977	-0.03%
2024/03/29	0.1	31.20	0	0.00	31.35	0.1	2,970	0.00%
2024/03/28	0	0.00	0.5	31.51	31.30	-0.5	2,968	-0.02%
2024/03/27	1	31.65	0	0.00	31.60	1	2,973	0.03%
2024/03/26	1.8	31.18	0	0.00	31.00	1.8	2,951	0.06%
2024/03/25	10.5	31.93	0	0.00	31.75	10.5	2,936	0.36%
2024/03/22	1	30.90	0	0.00	31.05	1	2,830	0.04%
2024/03/21	0.5	31.00	0	0.00	31.20	0.5	2,833	0.02%
2024/03/20	0.5	30.85	9	30.72	30.75	-8.5	2,859	-0.30%
2024/03/19	1	31.00	0	0.00	31.00	1	2,855	0.04%
2024/03/15	0	0.00	2	30.75	31.00	-2	2,845	-0.07%
2024/03/14	4	31.25	6	31.21	31.10	-2	2,814	-0.07%
2024/03/13	3	31.52	15	31.43	31.30	-12	2,804	-0.43%
2024/03/12	4	31.81	0	0.00	31.75	4	2,776	0.14%
2024/03/11	1	31.80	10	31.90	31.80	-9	2,767	-0.33%
2024/03/08	8	32.66	5	32.68	32.60	3	2,725	0.11%
2024/03/07	30	33.27	14.7	32.92	33.05	15.3	2,615	0.58%
2024/03/06	0.1	32.00	6	32.43	32.50	-5.9	2,320	-0.25%
2024/03/05	0.2	32.00	0	0.00	31.90	0.2	2,274	0.01%
2024/03/04	1	32.20	10	31.89	31.95	-9	2,271	-0.40%
2024/03/01	1	31.75	3	31.78	31.95	-2	2,245	-0.09%
2024/02/29	1	31.90	0	0.00	32.15	1	2,247	0.04%
2024/02/27	5.2	31.90	12	31.90	32.00	-6.8	2,208	-0.31%
2024/02/26	62.1	33.04	22.1	33.21	32.55	40	2,096	1.91%
2024/02/23	49.1	31.98	15.6	31.67	31.75	33.5	1,742	1.92%
2024/02/22	4	30.41	8	30.40	30.30	-4	1,500	-0.27%
2024/02/21	22	30.98	41	30.79	30.60	-19	1,477	-1.29%
2024/02/20	6	30.13	4	30.28	30.10	2	1,288	0.16%
2024/02/19	12	29.77	9	29.81	29.80	3	1,234	0.24%
2024/02/16	0	0.00	3	29.28	29.40	-3	1,246	-0.24%
2024/02/15	0.2	28.65	0	0.00	28.95	0.2	1,277	0.02%
2024/02/02	0	0.00	1	28.75	28.80	-1	1,253	-0.08%
2024/01/31	2	28.65	0	0.00	28.70	2	1,256	0.16%
2024/01/29	0	0.00	20	28.80	28.75	-20	1,267	-1.58%
2024/01/25	1	28.35	2	28.35	28.40	-1	1,263	-0.08%
2024/01/24	0	0.00	2	28.20	28.25	-2	1,260	-0.16%
2024/01/22	2	27.80	0	0.00	27.85	2	1,267	0.16%
2024/01/19	2	27.70	1	27.80	27.85	1	1,271	0.08%
2024/01/18	0	0.00	2	27.95	27.95	-2	1,276	-0.16%
2024/01/17	3	27.60	0	0.00	27.50	3	1,269	0.24%
2024/01/16	0.3	28.00	0	0.00	27.95	0.3	1,233	0.02%
2024/01/12	20	28.35	0	0.00	28.35	20	1,224	1.63%
2024/01/11	0.3	28.30	0	0.00	28.30	0.3	1,240	0.02%
2024/01/09	1	28.65	0	0.00	28.65	1	1,310	0.08%
2024/01/03	2	28.95	3	29.02	29.15	-1	1,345	-0.07%
2023/12/28	1	29.00	3	29.25	29.30	-2	1,343	-0.15%
2023/12/27	2	28.95	0	0.00	28.95	2	1,331	0.15%
2023/12/26	1	28.70	0	0.00	28.85	1	1,318	0.08%
2023/12/22	3	28.80	0	0.00	28.50	3	1,311	0.23%
2023/12/19	1.2	28.81	0	0.00	28.85	1.2	1,375	0.09%
2023/12/18	0.2	29.05	0	0.00	29.00	0.2	1,436	0.01%
2023/12/14	10	29.25	0	0.00	29.20	10	1,431	0.70%
2023/12/07	2.2	29.22	0	0.00	29.20	2.2	1,464	0.15%
2023/11/30	5.1	29.65	0	0.00	29.60	5.1	1,496	0.34%
2023/11/29	4	29.75	0	0.00	29.85	4	1,477	0.27%
2023/11/27	6	30.07	10	30.25	30.00	-4	1,464	-0.27%
2023/11/24	2	29.95	0	0.00	30.00	2	1,435	0.14%
2023/11/16	6	29.68	2	29.45	29.75	4	1,360	0.29%
2023/11/15	0	0.00	5	29.58	29.45	-5	1,335	-0.37%
2023/11/14	0	0.00	2	28.85	29.05	-2	1,298	-0.15%
2023/11/10	3.5	28.30	28	28.30	28.15	-24.5	1,330	-1.84%
2023/11/09	0	0.00	1	28.50	28.50	-1	1,336	-0.07%
2023/11/08	22	28.70	0	0.00	28.65	22	1,368	1.61%
2023/11/07	4	28.50	12	28.61	28.65	-8	1,375	-0.58%
2023/11/03	10	28.40	0	0.00	28.30	10	1,381	0.72%
2023/11/02	0	0.00	3	28.45	28.20	-3	1,390	-0.22%
2023/11/01	1	28.05	0	0.00	28.15	1	1,405	0.07%
2023/10/31	3	27.95	0	0.00	27.80	3	1,417	0.21%
2023/10/30	11	28.20	0	0.00	28.20	11	1,439	0.76%
2023/10/27	0	0.00	2	28.45	28.40	-2	1,447	-0.14%
2023/10/26	1	27.90	0	0.00	27.95	1	1,463	0.07%
2023/10/23	0	0.00	1	28.00	28.00	-1	1,471	-0.07%
2023/10/20	0	0.00	3	28.20	28.10	-3	1,475	-0.20%
2023/10/19	2	27.88	1	28.00	28.00	1	1,469	0.07%
2023/10/18	5.4	28.12	0	0.00	28.55	5.4	1,460	0.37%
2023/10/16	0	0.00	4	28.45	28.70	-4	1,388	-0.29%
2023/10/12	0.1	28.70	0	0.00	28.85	0.1	1,406	0.00%
2023/10/11	0	0.00	4	28.80	28.85	-4	1,405	-0.28%
2023/10/06	0	0.00	2	28.45	28.50	-2	1,394	-0.14%
2023/10/05	1	28.05	0	0.00	28.25	1	1,396	0.07%
2023/10/04	1	27.90	0	0.00	27.85	1	1,397	0.07%
2023/09/28	10	28.33	1	28.40	28.35	9	1,441	0.62%
2023/09/27	2	28.20	1	28.25	28.25	1	1,446	0.07%
2023/09/26	2	28.45	0	0.00	28.30	2	1,451	0.14%
2023/09/25	6.1	28.79	7	29.39	28.55	-0.9	1,441	-0.06%
2023/09/22	1	27.90	2	28.10	28.00	-1	1,389	-0.07%
2023/09/21	19.2	28.02	5	28.03	28.20	14.2	1,382	1.03%
2023/09/20	7	28.35	2	28.50	28.55	5	1,310	0.38%
2023/09/19	7.1	28.58	0	0.00	28.55	7.1	1,276	0.56%
2023/09/18	3	28.80	0	0.00	28.95	3	1,264	0.24%
2023/09/15	0.1	28.90	1	29.00	28.85	-0.9	1,257	-0.07%
2023/09/14	0.1	29.30	0	0.00	29.35	0.1	1,242	0.01%
2023/09/13	1	29.05	3	29.15	29.10	-2	1,237	-0.16%
2023/09/12	0	0.00	2	28.90	28.95	-2	1,238	-0.16%
2023/09/11	3.2	28.58	2	28.90	28.50	1.2	1,239	0.09%
2023/09/08	2.3	28.43	1	28.50	28.55	1.3	1,223	0.10%
2023/09/07	8.2	28.67	1	28.70	28.70	7.2	1,218	0.59%
2023/09/06	1	29.00	0	0.00	29.00	1	1,205	0.08%
2023/09/01	0	0.00	1	29.50	29.50	-1	1,234	-0.08%
2023/08/31	0	0.00	1	29.20	29.05	-1	1,239	-0.08%
2023/08/30	0.3	29.10	1	28.90	29.05	-0.7	1,305	-0.05%
2023/08/25	0	0.00	1	28.65	28.60	-1	1,438	-0.07%
2023/08/24	1	28.45	0	0.00	28.65	1	1,445	0.07%
2023/08/22	1	28.30	0	0.00	28.35	1	1,472	0.07%
2023/08/18	1	28.50	0	0.00	28.50	1	1,512	0.07%
2023/08/17	0.1	28.75	2	28.80	28.80	-1.9	1,511	-0.12%
2023/08/16	1.9	28.53	2.2	28.69	28.60	-0.3	1,508	-0.02%
2023/08/15	2.5	29.13	0	0.00	29.15	2.5	1,541	0.16%
2023/08/14	1.4	29.23	2	29.15	29.15	-0.7	1,554	-0.04%
2023/08/11	1.1	29.81	0	0.00	29.95	1.1	1,544	0.07%
2023/08/10	0	0.00	2	30.05	30.00	-2	1,539	-0.13%
2023/08/09	1.1	30.06	0	0.00	30.15	1.1	1,521	0.07%
2023/08/08	0.2	30.60	1	30.40	30.30	-0.8	1,512	-0.05%
2023/08/07	0	30.55	0	0.00	30.55	0	1,509	0.00%
2023/08/04	0	30.70	0	0.00	30.60	0	1,502	0.00%
2023/08/02	0.1	30.90	0	0.00	30.75	0.1	1,500	0.00%
2023/08/01	3	31.02	0	0.00	31.05	3	1,486	0.20%
2023/07/28	0.3	31.35	0	0.00	31.40	0.3	1,469	0.02%
2023/07/26	2	31.40	0	0.00	31.35	2	1,488	0.13%
2023/07/24	4	31.13	0	0.00	31.25	4	1,744	0.23%
2023/07/21	0	0.00	2	31.65	31.45	-2	1,766	-0.11%
2023/07/20	50	31.45	0	0.00	31.55	50	1,816	2.75%
2023/07/19	1	31.20	0	0.00	31.25	1	1,839	0.05%
2023/07/18	4	31.85	0	0.00	31.45	4	1,882	0.21%
2023/07/17	0.3	31.80	2	32.00	31.80	-1.7	1,898	-0.09%
2023/07/14	2.6	31.45	1	31.50	31.45	1.6	1,918	0.08%
2023/07/13	0	0.00	3	31.50	31.45	-3	1,997	-0.15%
2023/07/12	2	31.30	0	0.00	31.25	2	2,209	0.09%
2023/07/11	0	0.00	15.3	31.35	31.40	-15.3	2,211	-0.69%
2023/07/10	5	31.52	1	31.30	31.25	4	2,212	0.18%
2023/07/07	1	31.15	0	0.00	31.35	1	2,204	0.05%
2023/07/06	2	31.55	0	0.00	31.55	2	2,206	0.09%
2023/07/05	3	32.10	0.9	32.06	32.00	2.1	2,206	0.10%
2023/07/04	4	32.13	0.1	32.10	32.10	3.9	2,210	0.18%
2023/07/03	0	0.00	1	32.35	32.30	-1	2,202	-0.05%
2023/06/30	1	32.20	3	32.25	32.30	-2	2,204	-0.09%
2023/06/27	0	0.00	2	32.70	32.65	-2	2,223	-0.09%
2023/06/21	0	0.00	2	33.10	33.00	-2	2,235	-0.09%
2023/06/20	0	0.00	3	32.80	33.05	-3	2,241	-0.13%
2023/06/19	0	0.00	2	32.70	32.90	-2	2,235	-0.09%
2023/06/15	0	0.00	1	32.75	32.75	-1	2,230	-0.04%
2023/06/12	0	0.00	2	32.65	32.70	-2	2,234	-0.09%
2023/06/08	3	33.08	0	0.00	32.95	3	2,240	0.13%
2023/06/07	0.1	33.40	0	0.00	33.30	0.1	2,237	0.00%
2023/06/06	0	0.00	1	33.40	33.55	-1	2,223	-0.04%
2023/06/05	1.1	33.45	0.5	33.91	33.35	0.6	2,209	0.03%
2023/06/02	7	34.33	12.8	33.90	34.10	-5.8	2,151	-0.27%
2023/06/01	0	0.00	1	33.15	33.15	-1	2,040	-0.05%
2023/05/30	0	0.00	0.2	33.00	32.80	-0.2	2,012	-0.01%
2023/05/29	1.4	32.71	0	0.00	32.90	1.4	2,006	0.07%
2023/05/26	1	32.95	0	0.00	32.55	1	2,002	0.05%
2023/05/25	6	33.32	4	33.38	33.25	2	1,983	0.10%
2023/05/24	2	33.05	1	33.30	33.30	1	1,955	0.05%
2023/05/23	5	33.15	0	0.00	33.15	5	1,935	0.26%
2023/05/22	2	32.83	1	32.95	33.00	1	1,925	0.05%
2023/05/19	8	33.47	8.2	33.40	33.30	-0.2	1,902	-0.01%
2023/05/18	1.2	32.68	2	32.70	32.70	-0.8	1,807	-0.04%
2023/05/17	0	0.00	7	32.61	32.65	-7	1,796	-0.39%
2023/05/16	0	0.00	2	32.20	32.15	-2	1,771	-0.11%
2023/05/09	2	32.70	0	0.00	32.60	2	1,773	0.11%
2023/05/08	0	0.00	2	32.63	32.65	-2	1,768	-0.11%
2023/05/04	0.1	32.30	0	0.00	32.25	0.1	1,786	0.01%
2023/05/03	1.1	32.20	0	0.00	32.25	1.1	1,785	0.06%
2023/05/02	2	32.55	0	0.00	32.70	2	1,788	0.11%
2023/04/28	9	32.30	3	32.73	32.35	6	1,806	0.33%
2023/04/27	65.1	33.75	61	33.45	32.80	4.1	1,775	0.23%
2023/04/26	1	31.75	0	0.00	32.40	1	1,546	0.06%
2023/04/25	1	32.20	3	32.00	31.70	-2	1,515	-0.13%
2023/04/24	3	32.42	0	0.00	32.30	3	1,469	0.20%
2023/04/21	2	32.55	0	0.00	32.20	2	1,443	0.14%
2023/04/20	3	33.75	6	33.61	33.30	-3	1,400	-0.21%
2023/04/19	9	33.71	4	33.71	33.75	5	1,393	0.36%
2023/04/18	3	33.92	1	34.25	33.80	2	1,361	0.15%
2023/04/17	11.1	33.96	8.9	33.58	34.60	2.2	1,277	0.17%
2023/04/14	0.1	32.10	0	0.00	32.15	0.1	1,055	0.01%
2023/04/13	0.1	32.10	0	0.00	32.15	0.1	1,053	0.01%
2023/04/10	3	32.53	2	32.25	32.20	1	1,047	0.10%
2023/04/07	0.3	31.83	0	0.00	31.85	0.3	1,028	0.03%
2023/03/30	3	31.17	0	0.00	31.20	3	1,082	0.28%
2023/03/29	3	31.40	0	0.00	31.25	3	1,109	0.27%
2023/03/28	0	0.00	1	32.30	32.45	-1	1,127	-0.08%
2023/03/21	0	0.00	1	31.95	31.90	-1	1,217	-0.08%
2023/03/20	1	31.80	0	0.00	31.65	1	1,225	0.08%
2023/03/17	0	31.45	0.9	31.83	31.60	-0.9	1,227	-0.07%
2023/03/16	0.1	31.50	0	0.00	31.35	0.1	1,227	0.00%
2023/03/14	2	31.70	0	0.00	31.60	2	1,291	0.15%
2023/03/13	3	31.73	5	31.70	31.85	-2	1,351	-0.15%
2023/03/09	0.1	32.60	0	0.00	32.50	0.1	1,377	0.00%
2023/03/08	1	32.55	0	0.00	32.55	1	1,394	0.07%
2023/03/07	0.2	32.55	0.2	32.70	32.90	0	1,402	0.00%
2023/03/06	0.3	32.53	0	0.00	32.65	0.3	1,405	0.02%
2023/02/17	2.3	32.17	0	0.00	32.20	2.3	1,472	0.16%
2023/02/16	0	0.00	2	32.15	32.15	-2	1,488	-0.13%
2023/02/14	0	0.00	0	32.15	32.15	0	1,511	0.00%
2023/02/13	0.1	32.00	5	32.20	32.10	-5	1,529	-0.32%
2023/02/10	0.2	32.50	16.2	32.57	32.50	-16	1,529	-1.05%
2023/02/09	2	32.80	0	0.00	32.80	2	1,527	0.13%
2023/02/03	0	0.00	10	32.95	33.05	-10	1,511	-0.66%
2023/02/02	0.9	32.76	2.1	32.89	32.95	-1.2	1,501	-0.08%
2023/02/01	0.2	32.50	0	0.00	32.50	0.2	1,484	0.01%
2023/01/31	1	32.70	0	0.00	32.45	1	1,483	0.07%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	1,438	0.01%
2023/01/16	0.1	32.35	0	0.00	32.10	0.1	1,435	0.01%
2023/01/11	0	0.00	1	32.15	32.00	-1	1,512	-0.07%
2023/01/09	0	0.00	5.9	32.11	32.15	-5.9	1,528	-0.39%
2023/01/06	0	0.00	1	31.55	31.60	-1	1,532	-0.07%
2023/01/05	0	0.00	1	31.70	31.55	-1	1,552	-0.06%
2022/12/30	1	31.45	3.5	31.50	31.25	-2.5	1,632	-0.15%
2022/12/29	3	31.15	0	0.00	31.10	3	1,639	0.18%
2022/12/28	0	0.00	3	31.45	31.40	-3	1,644	-0.18%
2022/12/22	1	31.90	1	32.10	31.90	0	1,689	0.00%
2022/12/19	0	0.00	1	31.60	31.85	-1	1,651	-0.06%
2022/12/16	1.4	31.18	11	31.40	31.05	-9.6	1,643	-0.58%
2022/12/15	5	31.75	1	31.90	31.70	4	1,689	0.24%
2022/12/14	2	31.65	0	0.00	31.65	2	1,808	0.11%
2022/12/09	1	31.80	0	0.00	31.55	1	1,808	0.06%
2022/12/07	5	31.30	0	0.00	31.20	5	1,798	0.28%
2022/12/06	1.1	31.40	0	0.00	31.40	1.1	1,809	0.06%
2022/12/05	15	32.11	1	32.20	32.00	14	1,855	0.75%
2022/12/02	3	33.10	0	0.00	33.10	3	1,797	0.17%
2022/12/01	1	33.85	0	0.00	33.60	1	1,804	0.06%
2022/11/29	0	0.00	0.1	32.60	32.90	-0.1	1,775	-0.01%
2022/11/24	0	0.00	2	32.60	32.65	-2	1,779	-0.11%
2022/11/21	0	0.00	3	31.80	31.90	-3	1,765	-0.17%
2022/11/18	1	31.80	1.2	31.78	31.65	-0.2	1,775	-0.01%
2022/11/16	1.3	31.42	0	0.00	31.50	1.3	1,805	0.07%
2022/11/15	0.1	31.55	0	0.00	31.35	0.1	1,818	0.00%
2022/11/14	2	31.50	2	31.55	31.35	0	1,829	0.00%
2022/11/09	0.1	30.90	0	0.00	30.90	0.1	1,812	0.01%
2022/11/08	5	30.72	0	0.00	30.55	5	1,823	0.27%
2022/11/04	0	30.20	0	0.00	30.35	0	1,848	0.00%
2022/11/03	0	0.00	10	30.12	30.00	-10	1,856	-0.54%
2022/10/28	2.1	30.20	0	0.00	29.90	2.1	1,994	0.10%
2022/10/26	0	0.00	6	30.05	30.50	-6	2,138	-0.28%
2022/10/21	0.1	30.00	0	0.00	29.85	0.1	2,298	0.00%
2022/10/19	0.1	30.55	3.8	30.71	30.55	-3.8	2,281	-0.16%
2022/10/17	0	0.00	4	29.55	29.85	-4	2,305	-0.17%
2022/10/14	3	30.00	4	30.40	29.85	-1	2,338	-0.04%
2022/10/13	1.2	29.87	2	30.23	29.90	-0.9	2,323	-0.04%
2022/10/12	1.2	30.07	2	29.75	31.20	-0.8	2,319	-0.03%
2022/10/11	0.4	30.61	5	30.26	30.00	-4.6	2,321	-0.20%
2022/09/28	1	30.55	28	30.56	30.30	-27	2,302	-1.17%
2022/09/27	0	0.00	2	31.80	31.40	-2	2,310	-0.09%
2022/09/26	0	0.00	5	31.60	31.60	-5	2,316	-0.22%
2022/09/23	0	0.00	1	33.05	32.20	-1	2,336	-0.04%
2022/09/22	0.1	33.30	0	0.00	33.10	0.1	2,344	0.00%
2022/09/21	0	0.00	1	33.50	33.20	-1	2,345	-0.04%
2022/09/20	0	0.00	5.6	33.50	33.85	-5.6	2,358	-0.24%
2022/09/16	1	33.80	1	33.50	33.30	0	2,394	0.00%
2022/09/15	7.1	34.30	2	34.45	34.15	5.1	2,401	0.21%
2022/09/14	1	33.75	2	34.25	34.40	-1	2,456	-0.04%
2022/09/13	0	0.00	2.5	34.44	34.55	-2.5	2,477	-0.10%
2022/09/12	26	33.62	22.1	33.89	34.05	3.9	2,433	0.16%
2022/09/07	0	0.00	0	31.70	31.60	0	2,367	0.00%
2022/09/06	1	32.45	0.1	32.65	32.35	0.9	2,364	0.04%
2022/09/05	4	32.84	2	32.75	32.75	2	2,378	0.08%
2022/09/02	4	33.10	0	33.00	32.90	4	2,404	0.17%
2022/09/01	3	33.30	1	33.35	33.25	2	2,405	0.08%
2022/08/31	9.2	33.64	6	33.78	33.90	3.2	2,394	0.13%
2022/08/30	0	0.00	2	33.03	33.10	-2	2,320	-0.09%
2022/08/29	2	32.85	0	0.00	32.85	2	2,325	0.09%
2022/08/26	1	33.20	5	33.28	33.30	-4	2,321	-0.17%
2022/08/25	0	0.00	14	32.95	33.10	-14	2,330	-0.60%
2022/08/24	1.5	32.83	0	0.00	32.75	1.5	2,335	0.06%
2022/08/23	2	33.08	1	33.35	32.95	1	2,360	0.04%
2022/08/22	1	33.05	0	0.00	33.15	1	2,394	0.04%
2022/08/18	2	32.73	0	0.00	32.75	2	2,400	0.08%
2022/08/17	1	33.05	0	0.00	33.00	1	2,416	0.04%
2022/08/16	2	33.00	1	32.95	32.80	1	2,437	0.04%
2022/08/15	0	0.00	1	32.90	32.85	-1	2,450	-0.04%
2022/08/12	0	0.00	2	32.75	32.80	-2	2,472	-0.08%
2022/08/10	0	0.00	13	32.21	32.20	-13	2,506	-0.52%
2022/08/09	2	31.75	0	0.00	31.80	2	2,505	0.08%
2022/08/08	1	31.20	0	0.00	31.55	1	2,539	0.04%
2022/08/05	2	31.40	0	0.00	31.45	2	2,564	0.08%
2022/08/04	2.5	31.16	1	31.10	31.10	1.5	2,676	0.06%
2022/08/03	10	31.53	0	0.00	31.55	10	2,734	0.37%
2022/08/01	1	32.15	1	32.15	32.15	0	2,959	0.00%
2022/07/29	2	32.20	0	0.00	32.10	2	3,101	0.06%
2022/07/27	11.1	33.28	11	33.30	33.30	0.1	3,485	0.00%
2022/07/26	1.5	33.53	2	33.65	33.35	-0.5	3,887	-0.01%
2022/07/25	10	33.58	12	33.76	33.80	-2	4,016	-0.05%
2022/07/22	8	34.11	1	34.05	34.00	7	4,442	0.16%
2022/07/21	3	33.65	0	0.00	33.65	3	4,689	0.06%
2022/07/20	5	34.06	6	33.79	33.65	-1	5,300	-0.02%
2022/07/19	10	33.30	10	33.63	33.55	0	7,249	0.00%
2022/07/18	10	32.73	11	32.89	33.20	-1	7,719	-0.01%
2022/07/15	3	32.32	3	32.47	32.60	0	7,741	0.00%
2022/07/12	1.1	31.53	0	0.00	31.30	1.1	8,170	0.01%
2022/07/11	1	32.50	0	0.00	32.15	1	8,587	0.01%
2022/07/08	20	32.74	10	32.70	32.70	10	9,235	0.11%
2022/07/06	0.2	32.70	0	0.00	32.50	0.2	9,367	0.00%
2022/07/04	1.3	32.26	0	0.00	32.25	1.3	9,662	0.01%
2022/07/01	1.2	32.90	2	33.00	32.15	-0.9	9,716	-0.01%
2022/06/30	3	32.80	7	32.66	32.35	-4	9,846	-0.04%
2022/06/29	1	33.30	1	33.20	33.10	0	9,917	0.00%
2022/06/28	0	0.00	3	33.55	33.55	-3	9,906	-0.03%
2022/06/27	0	0.00	4	33.53	33.40	-4	9,899	-0.04%
2022/06/24	5.2	32.61	10	32.62	32.70	-4.9	9,862	-0.05%
2022/06/23	5	31.71	15	32.02	32.00	-10	9,845	-0.10%
2022/06/22	40	32.33	50	31.66	31.60	-10	9,861	-0.10%
2022/06/21	47	32.51	40	32.53	32.50	7	9,805	0.07%
2022/06/20	0.7	32.87	15	32.92	32.50	-14.3	9,776	-0.15%
2022/06/17	4.2	33.20	0	0.00	33.10	4.2	9,755	0.04%
2022/06/16	2	34.00	4	33.74	33.65	-2	9,729	-0.02%
2022/06/14	3	33.98	10	33.90	34.05	-7	9,741	-0.07%
2022/06/13	2.2	34.32	0	0.00	34.35	2.2	9,752	0.02%
2022/06/10	14	35.36	4	35.30	35.30	10	9,750	0.10%
2022/06/09	4	35.60	4	35.70	35.70	0	9,786	0.00%
2022/06/08	0	0.00	3	35.63	35.55	-3	9,781	-0.03%
2022/06/06	2	35.50	2	35.40	35.40	0	9,782	0.00%
2022/06/01	8	35.44	1	35.50	35.20	7	9,860	0.07%
2022/05/30	0.1	35.35	0.1	35.40	35.30	-0.1	9,839	0.00%
2022/05/27	2.1	35.09	4	35.01	35.00	-1.9	9,804	-0.02%
2022/05/26	4.3	34.68	5	34.70	34.90	-0.7	9,805	-0.01%
2022/05/25	1	34.75	0	0.00	34.75	1	9,818	0.01%
2022/05/24	10	34.70	2	34.45	34.40	8	9,869	0.08%
2022/05/23	0	0.00	4	34.89	34.85	-4	9,846	-0.04%
2022/05/20	6	34.80	10	34.90	34.75	-4	9,862	-0.04%
2022/05/19	2	34.05	0	0.00	34.50	2	9,847	0.02%
2022/05/18	0.3	34.72	1	34.65	34.80	-0.7	9,829	-0.01%
2022/05/17	3	34.45	0	0.00	34.50	3	9,817	0.03%
2022/05/16	0.1	34.40	2	34.33	34.20	-1.9	9,829	-0.02%
2022/05/13	4	33.85	0	0.00	33.80	4	9,815	0.04%
2022/05/12	42.7	34.24	39	33.57	33.30	3.7	9,833	0.04%
2022/05/11	11	34.85	34	34.82	34.80	-23	9,794	-0.23%
2022/05/10	40	35.20	34	35.19	35.20	6	9,887	0.06%
2022/05/09	61	36.92	62	35.98	35.85	-1	9,916	-0.01%
2022/05/06	67	37.19	63.3	37.21	37.00	3.7	9,878	0.04%
2022/05/05	61	37.62	97.4	37.24	37.15	-36.4	9,778	-0.37%
2022/05/04	52	37.55	25	37.37	37.45	27	9,699	0.28%
2022/05/03	73.6	38.86	62	39.09	38.30	11.6	9,437	0.12%
2022/04/29	13	38.10	14	38.09	38.00	-1	9,039	-0.01%
2022/04/28	124.1	38.48	107.3	38.08	37.80	16.8	8,910	0.19%	大買/大賣/
2022/04/27	58.3	37.37	49	37.62	37.90	9.3	8,463	0.11%
2022/04/26	52	38.64	90.2	38.98	37.45	-38.2	8,162	-0.47%
2022/04/25	277.9	42.10	122	41.85	39.40	155.9	7,560	2.06%	大買/大賣/鉅額交易
2022/04/22	9	39.11	73.1	40.01	40.45	-64.1	5,563	-1.15%
2022/04/21	19	37.09	2	37.23	36.80	17	5,109	0.33%
2022/04/20	19	37.20	3	36.95	37.00	16	5,109	0.31%
2022/04/19	22	37.71	7	37.74	37.10	15	5,200	0.29%
2022/04/18	84	37.54	20	37.55	37.05	64	5,156	1.24%
2022/04/15	50	38.42	16	38.93	37.50	34	5,031	0.68%
2022/04/14	33	39.05	81	38.61	39.40	-48	4,863	-0.99%
2022/04/13	0	0.00	2	37.25	37.10	-2	4,329	-0.05%
2022/04/12	23	37.58	12	37.28	37.30	11	4,532	0.24%
2022/04/11	21	37.56	25	37.62	37.55	-4	4,599	-0.09%
2022/04/08	1	36.75	3	36.67	36.75	-2	4,596	-0.04%
2022/04/07	6.1	36.30	0	0.00	36.05	6.1	5,033	0.12%
2022/04/06	60	37.32	17	37.14	37.10	43	5,589	0.77%
2022/04/01	10	36.80	1	37.00	36.55	9	5,463	0.16%
2022/03/31	0	0.00	0.5	36.70	36.35	-0.5	5,389	-0.01%
2022/03/30	1	36.60	2.2	36.74	36.60	-1.2	5,405	-0.02%
2022/03/28	5	36.45	1	36.60	36.60	4	5,425	0.07%
2022/03/25	15	37.04	15	36.96	36.85	0	5,428	0.00%
2022/03/24	3	36.90	0	0.00	36.95	3	5,382	0.06%
2022/03/23	57	36.97	14	36.82	36.75	43	5,372	0.80%
2022/03/22	11	36.53	23	36.68	36.75	-12	5,353	-0.22%
2022/03/21	21	36.44	20	36.44	36.40	1	5,329	0.02%
2022/03/18	31	36.16	20	36.30	36.30	11	5,327	0.21%
2022/03/17	1	36.30	1	36.00	36.05	0	5,304	0.00%
2022/03/16	2.2	35.52	5	35.49	35.45	-2.8	5,289	-0.05%
2022/03/14	15.3	36.14	3	36.33	36.05	12.3	5,281	0.23%
2022/03/11	1	36.40	2	36.50	36.30	-1	5,256	-0.02%
2022/03/10	1.4	36.42	2	36.70	36.75	-0.6	5,255	-0.01%
2022/03/09	1	35.65	2.5	35.90	35.70	-1.5	5,241	-0.03%
2022/03/08	2.5	35.89	45	35.66	35.60	-42.5	5,241	-0.81%
2022/03/07	9.4	36.31	0	0.00	35.90	9.4	5,209	0.18%
2022/03/03	4	37.19	4	37.33	37.30	0	5,200	0.00%
2022/03/02	3	37.05	0	0.00	37.00	3	5,230	0.06%
2022/03/01	2	36.55	3	36.65	36.90	-1	5,232	-0.02%
2022/02/25	6	36.45	3	36.25	36.10	3	5,241	0.06%
2022/02/24	12	36.38	0	0.00	36.25	12	5,260	0.23%
2022/02/23	0	0.00	1	36.95	37.00	-1	5,234	-0.02%
2022/02/22	6	36.95	8	36.88	36.80	-2	5,271	-0.04%
2022/02/21	2	37.45	7	37.51	37.50	-5	5,262	-0.10%
2022/02/18	2	37.30	0	0.00	37.30	2	5,330	0.04%
2022/02/17	0	0.00	1	37.30	37.30	-1	5,402	-0.02%
2022/02/16	17	37.20	0	0.00	37.20	17	5,461	0.31%
2022/02/15	36	36.90	1	36.90	36.80	35	5,516	0.63%
2022/02/14	0	0.00	1	36.70	36.80	-1	5,640	-0.02%
2022/02/10	23	37.71	24	37.64	37.50	-1	6,285	-0.02%
2022/02/09	34	36.87	0	0.00	37.10	34	6,297	0.54%
2022/02/08	18	37.03	0	0.00	37.05	18	6,833	0.26%
2022/02/07	1	37.05	0	0.00	37.35	1	6,832	0.01%
2022/01/26	6	36.38	0	0.00	36.45	6	6,797	0.09%
2022/01/25	0	0.00	30	36.50	36.40	-30	6,837	-0.44%
2022/01/24	2	36.95	326	36.89	36.85	-324	6,849	-4.73%	大賣/鉅額交易
2022/01/21	7	37.51	83	37.46	37.35	-76	6,956	-1.09%
2022/01/20	2	38.15	43	38.09	38.10	-41	6,971	-0.59%
2022/01/19	5	37.66	25	37.75	37.70	-20	7,020	-0.28%
2022/01/18	1	38.10	20	37.90	37.90	-19	7,211	-0.26%
2022/01/17	1	38.10	22	38.44	38.20	-21	7,184	-0.29%
2022/01/14	3	38.05	58	38.22	38.30	-55	7,221	-0.76%
2022/01/13	13	39.25	0	0.00	39.00	13	7,230	0.18%
2022/01/12	10	39.60	6	39.63	39.70	4	7,212	0.06%
2022/01/11	60	39.16	34	38.76	38.80	26	7,209	0.36%
2022/01/10	62	39.68	40.1	39.43	39.35	21.9	7,340	0.30%
2022/01/07	54	40.18	63	39.82	39.45	-9	7,249	-0.12%
2022/01/06	75	40.16	66	40.37	40.15	9	7,005	0.13%
2022/01/05	65	40.71	83	40.95	40.30	-18	6,914	-0.26%
2022/01/04	46	40.08	59	40.45	40.55	-13	6,715	-0.19%
2022/01/03	59	40.61	66	40.58	40.30	-7	6,525	-0.11%
2021/12/30	76	40.30	85	40.22	40.50	-9	6,279	-0.14%
2021/12/29	35	38.90	72.1	39.31	40.55	-37.1	5,802	-0.64%
2021/12/28	12	37.31	14	37.25	37.35	-2	5,204	-0.04%
2021/12/27	1	37.25	3	37.40	37.25	-2	5,213	-0.04%
2021/12/24	15	37.17	2	37.25	37.15	13	5,269	0.25%
2021/12/23	0	0.00	1.1	37.04	37.05	-1.1	5,283	-0.02%
2021/12/22	3	36.82	1	36.80	36.85	2	5,318	0.04%
2021/12/20	1	36.20	1.1	36.26	36.25	-0.1	5,364	0.00%
2021/12/17	1	36.25	20	36.22	36.55	-19	5,422	-0.35%
2021/12/16	10	36.25	0	0.00	36.25	10	5,437	0.18%
2021/12/15	2	36.20	0	0.00	36.30	2	5,516	0.04%
2021/12/14	0	0.00	1	36.20	36.20	-1	5,657	-0.02%
2021/12/13	2	36.65	0	0.00	36.75	2	5,851	0.03%
2021/12/10	7	36.79	7	36.70	36.80	0	6,028	0.00%
2021/12/09	1	36.70	3	36.63	36.60	-2	6,561	-0.03%
2021/12/08	2	36.68	0	0.00	36.70	2	6,695	0.03%
2021/12/07	3	36.40	2	36.43	36.50	1	6,850	0.01%
2021/12/02	2	36.13	0	0.00	36.15	2	6,918	0.03%
2021/12/01	4	36.08	2	36.13	36.25	2	6,911	0.03%
2021/11/30	7	36.09	0	0.00	36.05	7	6,912	0.10%
2021/11/29	22	36.06	13	36.25	36.10	9	6,886	0.13%
2021/11/26	46	36.57	43	36.50	36.50	3	6,861	0.04%
2021/11/25	10	36.80	10	36.80	36.80	0	6,827	0.00%
2021/11/24	60	36.94	10	36.92	36.95	50	6,819	0.73%
2021/11/23	50	36.85	51	36.63	36.50	-1	6,805	-0.01%
2021/11/22	28	36.66	10.1	36.70	36.70	17.9	6,782	0.26%
2021/11/19	2	37.00	2	36.88	36.95	0	6,748	0.00%
2021/11/18	8	37.21	5	37.40	37.15	3	6,741	0.04%
2021/11/17	90	37.11	3	37.20	37.05	87	6,718	1.29%
2021/11/16	84	37.50	65	37.21	37.20	19	6,654	0.29%
2021/11/15	68	38.01	73	37.74	37.75	-5	6,598	-0.08%
2021/11/12	66	38.07	66	38.10	37.90	0	6,544	0.00%
2021/11/11	110	38.55	81	38.27	38.00	29	6,495	0.45%	大買/
2021/11/10	102	38.86	56.2	38.82	38.60	45.8	6,392	0.72%	大買/
2021/11/09	124	37.93	115	38.66	39.30	9	6,157	0.15%	大買/大賣/
2021/11/08	194	37.91	63.3	37.75	37.65	130.7	5,693	2.30%	大買/鉅額交易
2021/11/05	299	38.30	142	38.55	38.25	157	5,568	2.82%	大買/大賣/鉅額交易
2021/11/04	31	37.00	48.1	37.13	37.10	-17.1	4,944	-0.34%
2021/11/03	8.5	36.48	9	36.52	36.55	-0.5	4,885	-0.01%
2021/11/02	51	36.67	56	36.38	36.35	-5	4,893	-0.10%
2021/11/01	66	36.85	42	36.61	36.60	24	4,862	0.49%
2021/10/29	66.1	37.27	58	36.88	36.80	8.1	4,802	0.17%
2021/10/28	32	36.84	32	36.80	36.80	0	4,658	0.00%
2021/10/27	35	36.66	20	36.80	36.80	15	4,625	0.32%
2021/10/26	73	37.53	51	37.50	37.30	22	4,573	0.48%
2021/10/25	20.2	36.35	20	36.53	36.65	0.2	4,349	0.01%
2021/10/22	1	36.30	14	36.22	36.20	-13	4,385	-0.30%
2021/10/21	44	37.28	41	36.60	36.60	3	4,386	0.07%
2021/10/20	18	37.56	17	37.54	37.50	1	4,448	0.02%
2021/10/19	56	37.68	56	37.56	37.55	0	4,496	0.00%
2021/10/18	66	37.61	56	37.72	37.55	10	4,388	0.23%
2021/10/15	17	36.25	10	36.30	36.65	7	4,222	0.17%
2021/10/14	22	35.98	20	35.80	35.80	2	4,242	0.05%
2021/10/13	21	35.80	10	35.50	35.50	11	4,267	0.26%
2021/10/12	20	35.88	20	35.65	35.65	0	4,307	0.00%
2021/10/08	21	36.26	12	36.28	36.30	9	4,480	0.20%
2021/10/07	10	36.50	10	36.30	36.30	0	4,701	0.00%
2021/10/06	15	36.20	15	36.05	36.05	0	4,844	0.00%
2021/10/05	30	35.50	31	35.78	35.95	-1	4,993	-0.02%
2021/10/04	32	36.30	30	35.60	35.60	2	5,044	0.04%
2021/10/01	59	36.84	51	36.36	36.35	8	5,064	0.16%
2021/09/30	39	37.63	37	37.74	37.65	2	5,040	0.04%
2021/09/29	19	37.58	26	37.54	37.40	-7	5,070	-0.14%
2021/09/28	18	38.49	9	38.46	38.40	9	5,081	0.18%
2021/09/27	6	39.06	7	39.04	39.05	-1	5,171	-0.02%
2021/09/24	41	38.79	40	38.29	38.30	1	5,240	0.02%
2021/09/23	12	38.35	10	38.25	38.25	2	5,235	0.04%
2021/09/22	5	37.77	6	37.89	37.90	-1	5,259	-0.02%
2021/09/17	4	39.30	9	39.17	38.65	-5	5,216	-0.10%
2021/09/16	3	40.20	30.3	39.24	39.80	-27.3	5,160	-0.53%
2021/09/15	18	39.13	31.3	39.18	38.85	-13.3	5,037	-0.26%
2021/09/14	65.6	39.73	69	39.89	39.30	-3.5	4,911	-0.07%
2021/09/13	19	38.50	27	38.74	38.85	-8	4,419	-0.18%
2021/09/10	36	38.10	53	37.69	38.10	-17	4,348	-0.39%
2021/09/09	12	36.49	6	36.47	36.95	6	4,228	0.14%
2021/09/08	1	36.65	2	36.80	36.75	-1	4,204	-0.02%
2021/09/07	0	0.00	3	36.82	37.00	-3	4,275	-0.07%
2021/09/06	21	36.89	0	0.00	36.45	21	4,356	0.48%
2021/09/03	0	0.00	5	37.00	36.90	-5	4,468	-0.11%
2021/09/02	7	36.58	0.3	36.50	36.50	6.7	4,624	0.14%
2021/09/01	6	36.53	0	0.00	37.00	6	4,986	0.12%
2021/08/31	22	36.57	0	0.00	36.70	22	5,152	0.43%
2021/08/27	0	0.00	3	36.70	36.60	-3	5,547	-0.05%
2021/08/26	4	36.55	2	36.50	36.50	2	5,786	0.03%
2021/08/25	0	0.00	6	36.23	36.55	-6	5,970	-0.10%
2021/08/24	8	36.09	1	36.20	36.20	7	6,093	0.11%
2021/08/23	18	35.64	0	0.00	35.60	18	6,195	0.29%
2021/08/19	2	35.25	0	0.00	35.40	2	6,407	0.03%
2021/08/17	3	35.68	2	35.55	35.35	1	6,722	0.01%
2021/08/16	2	35.50	1	35.05	35.05	1	7,058	0.01%
2021/08/13	15	36.00	0	0.00	35.80	15	7,418	0.20%
2021/08/12	5	36.39	3	36.45	36.35	2	7,688	0.03%
2021/08/11	2	36.70	1	37.30	36.40	1	8,155	0.01%
2021/08/10	41	37.41	35	36.76	36.75	6	8,130	0.07%
2021/08/09	20	37.67	20	37.81	37.55	0	8,235	0.00%
2021/08/06	30	38.05	12	38.01	38.00	18	8,329	0.22%
2021/08/05	10	38.32	6	38.21	38.20	4	8,488	0.05%
2021/08/04	2	38.70	2	38.60	38.60	0	8,742	0.00%
2021/08/03	3	38.62	1	38.55	38.55	2	9,043	0.02%
2021/08/02	6	38.78	5	39.05	38.95	1	9,145	0.01%
2021/07/30	0	0.00	3.2	38.80	38.80	-3.2	9,248	-0.03%
2021/07/29	3	38.63	1	38.70	38.70	2	9,396	0.02%
2021/07/28	3	38.38	6	38.32	38.25	-3	9,677	-0.03%
2021/07/27	5	39.39	6.1	39.51	39.20	-1.1	9,954	-0.01%
2021/07/26	12	40.78	2	41.35	40.50	10	10,278	0.10%
2021/07/23	3	41.50	4	41.18	41.25	-1	10,812	-0.01%
2021/07/22	5	41.05	9	40.83	41.00	-4	11,246	-0.04%
2021/07/21	0	0.00	10	40.19	40.25	-10	11,639	-0.09%
2021/07/20	16	41.11	3	41.25	41.05	13	11,724	0.11%
2021/07/19	16	41.71	8	41.73	41.85	8	11,757	0.07%
2021/07/16	63	42.30	69	42.28	42.25	-6	11,989	-0.05%
2021/07/15	71	42.78	69	42.49	42.50	2	12,058	0.02%
2021/07/14	108.5	42.02	129.1	42.55	43.00	-20.6	12,171	-0.17%	大買/大賣/
2021/07/13	64	41.91	48.2	41.54	41.45	15.8	12,287	0.13%
2021/07/12	65.2	41.53	73	41.68	41.60	-7.8	12,409	-0.06%
2021/07/09	48	41.21	44	41.02	41.00	4	12,451	0.03%
2021/07/08	30	41.05	32	41.26	41.30	-2	12,446	-0.02%
2021/07/07	41	41.02	48	40.93	41.00	-7	12,480	-0.06%
2021/07/06	67	41.37	66	41.39	41.40	1	12,561	0.01%
2021/07/05	58	41.08	58	41.03	41.05	0	12,640	0.00%
2021/07/02	72	41.08	109	41.06	40.75	-37	12,634	-0.29%	大賣/
2021/07/01	88	40.77	69	40.48	40.45	19	12,585	0.15%
2021/06/30	31	40.65	32	40.50	40.50	-1	12,575	-0.01%
2021/06/29	67	40.42	59	40.25	40.05	8	12,571	0.06%
2021/06/28	50	40.44	40	40.45	40.40	10	12,561	0.08%
2021/06/25	46	41.02	53	40.55	40.50	-7	12,563	-0.06%
2021/06/24	14	40.43	18	40.61	40.70	-4	12,537	-0.03%
2021/06/23	26	39.21	30.2	39.59	39.65	-4.2	12,521	-0.03%
2021/06/22	30	39.08	30	39.03	38.90	0	12,490	0.00%
2021/06/21	40	39.20	40	38.81	38.80	0	12,473	0.00%
2021/06/18	24.2	39.88	24	39.98	40.00	0.2	12,412	0.00%
2021/06/17	31	39.84	30	40.05	40.10	1	12,439	0.01%
2021/06/16	31	40.30	37.4	39.91	39.90	-6.4	12,472	-0.05%
2021/06/15	33.1	40.42	34	40.26	40.25	-0.9	12,401	-0.01%
2021/06/11	93.2	40.96	77.1	40.53	40.50	16.1	12,351	0.13%
2021/06/10	96	41.31	112	41.16	41.05	-16	12,266	-0.13%	大賣/
2021/06/09	109	41.40	111	41.86	41.85	-2	12,136	-0.02%	大買/大賣/
2021/06/08	60	41.60	54	41.12	41.10	6	11,819	0.05%
2021/06/07	80	41.09	99	41.53	41.70	-19	11,738	-0.16%
2021/06/04	60.2	41.44	50	41.23	41.10	10.2	11,522	0.09%
2021/06/03	65.1	40.78	84	41.55	41.85	-18.9	11,368	-0.17%
2021/06/02	97	41.21	72	40.49	40.40	25	11,158	0.22%
2021/06/01	42	40.57	53.2	41.02	41.30	-11.2	10,980	-0.10%
2021/05/31	23	40.68	41	40.54	40.50	-18	10,899	-0.17%
2021/05/28	65	40.14	40.8	40.20	40.20	24.2	10,819	0.22%
2021/05/27	53	40.46	53	40.00	40.00	0	10,778	0.00%
2021/05/26	114	40.14	106	40.45	40.55	8	10,851	0.07%	大買/大賣/
2021/05/25	67	40.74	89.5	40.17	39.95	-22.5	10,734	-0.21%
2021/05/24	97.5	41.03	153	41.02	40.75	-55.5	10,541	-0.53%	大賣/
2021/05/21	165	40.31	87.1	40.21	40.00	77.9	10,210	0.76%	大買/
2021/05/20	77	38.97	67.1	39.05	38.95	9.9	9,842	0.10%
2021/05/19	76.4	39.23	61.1	39.03	39.20	15.4	9,581	0.16%
2021/05/17	28.2	34.02	32	33.52	33.40	-3.8	9,164	-0.04%
2021/05/14	22.2	35.45	22	35.38	35.30	0.2	9,011	0.00%
2021/05/13	5	35.31	3	35.40	35.40	2	8,895	0.02%
2021/05/12	2	36.60	2	35.13	36.20	0	8,736	0.00%
2021/05/11	91.1	40.15	145	39.31	38.30	-53.9	8,460	-0.64%	大賣/
2021/05/10	65	41.09	52.2	41.23	40.90	12.8	8,190	0.16%
2021/05/07	46.2	40.39	39	41.17	41.10	7.2	8,110	0.09%
2021/05/06	103	41.04	87	40.81	40.50	16	8,015	0.20%	大買/
2021/05/05	89	40.87	80	41.06	40.75	9	7,891	0.11%
2021/05/04	102.1	42.70	122.1	40.53	39.85	-20	7,635	-0.26%	大買/大賣/
2021/05/03	64	44.09	51.1	43.87	43.00	12.9	7,359	0.18%
2021/04/29	126.1	45.10	116.2	45.44	45.80	9.9	7,030	0.14%	大買/大賣/
2021/04/28	106.1	43.38	100.2	43.73	43.55	5.9	6,406	0.09%	大買/
2021/04/27	16.5	41.42	21.1	41.63	43.30	-4.6	5,978	-0.08%
2021/04/26	4	39.71	16.1	40.17	40.35	-12.1	5,595	-0.22%
2021/04/23	3	39.28	10	39.50	39.05	-7	5,497	-0.13%
2021/04/22	96	39.78	78	38.99	38.55	18	5,533	0.33%
2021/04/21	20	39.92	23	40.48	40.45	-3	5,280	-0.06%
2021/04/20	58	40.51	45	40.95	39.90	13	5,180	0.25%
2021/04/19	34	40.88	18.8	40.94	40.70	15.2	4,958	0.31%
2021/04/16	13	38.58	30	39.08	39.70	-17	4,709	-0.36%
2021/04/15	7	38.23	54	38.52	38.45	-47	4,509	-1.04%
2021/04/14	2	37.25	10	36.96	37.40	-8	4,473	-0.18%
2021/04/13	6	37.87	6	37.70	37.25	0	4,579	0.00%
2021/04/12	15	37.80	51	37.78	37.45	-36	4,600	-0.78%
2021/04/09	23	37.51	18	37.41	37.60	5	4,573	0.11%
2021/04/08	2.5	36.63	1	36.75	37.00	1.5	4,469	0.03%
2021/04/07	7	36.81	3	36.77	36.95	4	4,472	0.09%
2021/04/06	2.5	36.74	8	36.66	37.00	-5.5	4,484	-0.12%
2021/04/01	0	0.00	11	36.15	36.25	-11	4,487	-0.25%
2021/03/31	1	36.00	2	35.95	35.95	-1	4,562	-0.02%
2021/03/30	6	35.80	5	35.70	35.95	1	4,958	0.02%
2021/03/29	11	35.88	10	35.88	35.85	1	5,019	0.02%
2021/03/26	0	0.00	5	36.09	36.20	-5	5,178	-0.10%
2021/03/25	1	35.90	0	0.00	35.70	1	5,165	0.02%
2021/03/24	6	35.65	5	35.75	35.90	1	5,159	0.02%
2021/03/23	1	35.60	5	35.67	35.75	-4	5,165	-0.08%
2021/03/22	3	35.83	30	35.87	35.90	-27	5,179	-0.52%
2021/03/19	23	34.98	0	0.00	34.85	23	5,170	0.44%
2021/03/18	4	35.30	1	35.35	35.40	3	5,142	0.06%
2021/03/17	4	35.30	0	0.00	35.25	4	5,161	0.08%
2021/03/16	8	35.39	1	35.45	35.45	7	5,185	0.13%
2021/03/15	4	35.50	0	0.00	35.65	4	5,187	0.08%
2021/03/12	8	35.54	5	35.45	35.60	3	5,225	0.06%
2021/03/11	12	35.89	12	35.78	35.70	0	5,334	0.00%
2021/03/10	7	35.09	0	0.00	35.00	7	5,422	0.13%
2021/03/09	5	35.10	9	35.18	35.10	-4	5,552	-0.07%
2021/03/05	6	34.97	0	0.00	34.95	6	5,564	0.11%
2021/03/04	7	35.11	1	35.65	35.50	6	5,604	0.11%
2021/03/03	1	35.70	34	35.58	35.75	-33	5,666	-0.58%
2021/03/02	6	35.88	5	35.55	35.60	1	5,648	0.02%
2021/02/26	12	35.89	17.1	36.14	36.00	-5.1	5,663	-0.09%
2021/02/25	6	35.13	5	35.05	35.20	1	5,563	0.02%
2021/02/24	4	35.08	1	35.10	35.00	3	5,580	0.05%
2021/02/22	2	35.13	0	0.00	35.20	2	5,556	0.04%
2021/02/19	9	35.27	4	35.20	35.20	5	5,648	0.09%
2021/02/18	0	0.00	52	35.04	34.95	-52	5,675	-0.92%
2021/02/17	5	34.55	3	34.50	34.30	2	5,635	0.04%
2021/02/05	1	33.75	0.2	33.70	33.65	0.8	5,607	0.01%
2021/02/04	0	0.00	1	33.80	33.60	-1	5,643	-0.02%
2021/02/03	1	33.60	4	33.70	33.60	-3	5,717	-0.05%
2021/02/02	5	34.15	6	34.21	33.90	-1	5,737	-0.02%
2021/02/01	1	34.05	1	33.65	34.05	0	5,755	0.00%
2021/01/29	2	33.25	0.1	33.95	33.25	2	5,739	0.03%
2021/01/28	1	33.80	0	0.00	33.95	1	5,741	0.02%
2021/01/27	2	34.25	11	34.42	34.25	-9	5,888	-0.15%
2021/01/26	1	34.05	0	0.00	34.20	1	5,892	0.02%
2021/01/25	4	33.81	4	34.01	34.45	0	5,882	0.00%
2021/01/22	10	33.32	5	33.50	33.70	5	5,851	0.09%
2021/01/21	10	33.88	2	33.70	33.40	8	5,847	0.14%
2021/01/20	11	33.71	6	33.76	33.60	5	5,863	0.09%
2021/01/19	3	34.60	0	0.00	34.50	3	5,788	0.05%
2021/01/18	4	34.51	1	34.50	34.90	3	5,752	0.05%
2021/01/15	2	35.98	6	35.05	35.15	-4	5,701	-0.07%
2021/01/14	5	36.23	1	36.40	36.25	4	5,586	0.07%
2021/01/13	15	36.56	1	36.35	36.30	14	5,553	0.25%
2021/01/12	50	36.82	1	36.40	36.25	49	5,518	0.89%
2021/01/11	16	37.15	8	37.09	37.25	8	5,427	0.15%
2021/01/08	13	38.20	10	37.92	37.90	3	5,352	0.06%
2021/01/07	16	37.97	27	38.09	38.15	-11	5,277	-0.21%
2021/01/06	54	37.99	25	37.65	37.15	29	5,139	0.56%
2021/01/05	0	0.00	13	37.46	37.80	-13	4,996	-0.26%
2021/01/04	4	37.00	6	37.10	37.20	-2	4,904	-0.04%
2020/12/31	14	36.99	0	0.00	36.55	14	4,825	0.29%
2020/12/30	1	36.55	2	36.40	37.10	-1	4,785	-0.02%
2020/12/29	2	36.73	15	36.57	36.55	-13	4,728	-0.27%
2020/12/28	19	37.23	25	37.21	37.20	-6	4,669	-0.13%
2020/12/25	46	38.09	41	37.92	37.70	5	4,564	0.11%
2020/12/24	68	38.06	41.1	38.07	38.05	26.9	4,446	0.61%
2020/12/23	2	36.85	3	36.55	36.90	-1	4,039	-0.02%
2020/12/22	11	36.87	0	0.00	36.25	11	4,013	0.27%
2020/12/21	8	35.36	8	35.94	36.10	0	3,927	0.00%
2020/12/18	1	35.60	0	0.00	35.80	1	3,972	0.03%
2020/12/17	0	0.00	5	35.86	35.90	-5	4,029	-0.12%
2020/12/16	2	35.73	3	35.77	35.75	-1	4,272	-0.02%
2020/12/15	10	35.71	3	35.55	35.35	7	4,342	0.16%
2020/12/14	9	35.52	16	35.85	35.65	-7	4,326	-0.16%
2020/12/11	15	35.48	5	35.35	35.40	10	4,345	0.23%
2020/12/10	0	0.00	14	35.90	35.85	-14	4,496	-0.31%
2020/12/09	4	35.55	34	35.60	35.75	-30	4,555	-0.66%
2020/12/08	26	35.81	22.4	35.92	35.70	3.6	4,620	0.08%
2020/12/07	43	36.35	6.5	36.40	36.35	36.5	4,609	0.79%
2020/12/04	0	0.00	15	35.93	36.10	-15	4,518	-0.33%
2020/12/03	12.5	35.41	16	35.48	35.20	-3.5	4,442	-0.08%
2020/12/01	10	34.48	9	34.89	34.90	1	4,547	0.02%
2020/11/30	8	35.09	2	35.20	34.80	6	4,538	0.13%
2020/11/27	7	35.83	8	35.60	35.60	-1	4,547	-0.02%
2020/11/26	0	0.00	2	35.38	35.50	-2	4,467	-0.04%
2020/11/25	1	35.35	14	35.43	35.20	-13	4,507	-0.29%
2020/11/24	0	0.00	3.3	35.11	35.10	-3.3	4,546	-0.07%
2020/11/23	6	34.87	1	34.90	34.90	5	4,552	0.11%
2020/11/20	8	34.59	6	34.51	34.70	2	4,604	0.04%
2020/11/19	7	34.39	1	34.60	34.60	6	4,714	0.13%
2020/11/18	5	35.04	8	35.28	34.30	-3	5,006	-0.06%
2020/11/17	2	34.35	5	34.81	34.85	-3	4,962	-0.06%
2020/11/16	0	0.00	10	34.16	34.30	-10	5,106	-0.20%
2020/11/13	0	0.00	1	34.10	34.10	-1	5,212	-0.02%
2020/11/12	6	34.50	0	0.00	33.80	6	5,286	0.11%
2020/11/11	1	34.45	7	34.10	34.80	-6	5,312	-0.11%
2020/11/10	0	0.00	2	34.15	34.00	-2	5,374	-0.04%
2020/11/06	4	34.48	0	0.00	34.20	4	5,615	0.07%
2020/11/05	2	34.35	5	34.46	34.45	-3	5,810	-0.05%
2020/11/04	19	34.44	10	34.44	34.45	9	6,054	0.15%
2020/11/03	0	0.00	2	33.83	33.85	-2	6,283	-0.03%
2020/11/02	9	33.73	2	33.45	33.40	7	7,248	0.10%
2020/10/30	0	0.00	9	33.43	33.65	-9	8,060	-0.11%
2020/10/29	1	33.60	0	0.00	33.50	1	8,135	0.01%
2020/10/28	3	34.00	4	33.65	33.00	-1	8,225	-0.01%
2020/10/27	2	33.55	5	33.55	33.65	-3	8,195	-0.04%
2020/10/26	2	33.63	2	33.55	33.45	0	8,214	0.00%
2020/10/22	0	0.00	1	32.85	33.15	-1	8,340	-0.01%
2020/10/21	0.1	32.90	0	0.00	32.80	0.1	8,407	0.00%
2020/10/20	1	32.75	0	0.00	32.90	1	8,485	0.01%
2020/10/19	1	33.00	2	32.75	32.90	-1	8,728	-0.01%
2020/10/16	0	0.00	2	33.10	32.60	-2	8,930	-0.02%
2020/10/14	0	0.00	1	33.20	33.20	-1	9,004	-0.01%
2020/10/13	5	33.00	0	0.00	33.00	5	9,099	0.05%
2020/10/12	1	33.30	0	0.00	33.35	1	9,108	0.01%
2020/10/07	2	33.33	1	33.35	33.35	1	9,234	0.01%
2020/10/06	0	0.00	1	33.45	33.40	-1	9,424	-0.01%
2020/09/30	3	32.50	8	32.58	32.75	-5	9,826	-0.05%
2020/09/28	0	0.00	3	32.52	33.10	-3	10,233	-0.03%
2020/09/25	1	32.05	8	32.53	31.95	-7	10,520	-0.07%
2020/09/24	13	33.07	5	32.69	32.75	8	10,544	0.08%
2020/09/23	16	34.28	11	34.07	34.00	5	10,559	0.05%
2020/09/22	1	35.10	3	34.87	34.70	-2	10,504	-0.02%
2020/09/21	8	35.26	10	36.08	34.65	-2	10,457	-0.02%
2020/09/18	3	35.05	8	35.13	35.20	-5	10,212	-0.05%
2020/09/17	1	34.60	13	34.55	34.55	-12	10,150	-0.12%
2020/09/16	5	34.83	0	0.00	34.70	5	10,130	0.05%
2020/09/15	14	35.18	2	35.15	35.10	12	10,227	0.12%
2020/09/14	2	34.40	7	34.57	35.05	-5	10,127	-0.05%
2020/09/11	44.3	33.80	1	33.95	33.65	43.3	10,028	0.43%
2020/09/10	3	34.60	0	0.00	34.50	3	9,978	0.03%
2020/09/09	3	34.87	8	35.05	35.20	-5	9,999	-0.05%
2020/09/08	1	34.65	2	35.13	34.95	-1	10,175	-0.01%
2020/09/07	11	34.86	24	35.15	34.80	-13	10,151	-0.13%
2020/09/04	2	33.55	0	0.00	34.25	2	10,013	0.02%
2020/09/03	0	0.00	5	34.40	34.30	-5	10,167	-0.05%
2020/09/02	16	34.88	8	34.74	34.60	8	10,198	0.08%
2020/09/01	5	34.20	1	34.30	34.20	4	10,228	0.04%
2020/08/31	3	34.85	97	35.07	34.55	-94	10,285	-0.91%
2020/08/28	8	34.96	13	34.62	34.45	-5	10,267	-0.05%
2020/08/27	26	34.29	9	34.42	34.00	17	10,318	0.16%
2020/08/26	1	35.25	11	34.80	34.80	-10	10,375	-0.10%
2020/08/25	5	35.08	24	35.40	35.00	-19	10,454	-0.18%
2020/08/24	48	35.29	31	35.35	35.30	17	10,474	0.16%
2020/08/21	5	33.08	11	33.07	33.35	-6	10,458	-0.06%
2020/08/20	21	32.75	8	32.32	32.20	13	10,576	0.12%
2020/08/19	22	34.83	5	35.09	34.55	17	10,733	0.16%
2020/08/18	8	34.80	4	34.45	34.40	4	10,694	0.04%
2020/08/17	3	34.03	0	0.00	34.40	3	10,644	0.03%
2020/08/14	5	33.77	4	33.89	34.00	1	10,641	0.01%
2020/08/13	13	34.95	7	34.11	34.00	6	10,562	0.06%
2020/08/12	24	35.13	23	35.37	35.35	1	10,546	0.01%
2020/08/11	11	35.51	1	35.00	35.05	10	10,608	0.09%
2020/08/10	97	37.83	18.8	37.11	36.55	78.2	10,481	0.75%
2020/08/07	52.8	38.33	14	38.28	38.30	38.8	10,292	0.38%
2020/08/06	155	38.73	89	39.27	38.00	66	9,931	0.66%	大買/
2020/08/05	50	37.52	17	38.03	38.10	33	8,984	0.37%
2020/08/04	0	0.00	141	34.65	34.65	-141	8,244	-1.71%	大賣/鉅額交易
2020/08/03	13	31.70	15	32.27	31.50	-2	8,240	-0.02%
2020/07/29	1	30.95	1	31.50	31.00	0	8,506	0.00%
2020/07/28	6	30.59	0	0.00	30.05	6	8,444	0.07%
2020/07/27	9	31.84	5	31.15	31.00	4	8,360	0.05%
2020/07/24	3	32.08	8	32.22	31.85	-5	8,278	-0.06%
2020/07/23	0	0.00	35	32.56	32.55	-35	8,217	-0.43%
2020/07/22	103	31.37	21	31.55	31.35	82	8,010	1.02%	大買/
2020/07/21	0	0.00	0	30.10	30.25	0	7,820	0.00%
2020/07/17	22	29.48	4	29.83	29.15	18	7,741	0.23%
2020/07/16	4	30.75	2	30.93	30.80	2	7,601	0.03%
2020/07/15	19	31.46	0	0.00	30.85	19	7,554	0.25%
2020/07/14	10	31.83	3	32.00	31.55	7	7,468	0.09%
2020/07/13	4	32.50	1	32.35	32.30	3	7,387	0.04%
2020/07/10	14	32.35	6	32.45	32.15	8	7,204	0.11%
2020/07/09	9	33.49	7	33.12	33.85	2	7,004	0.03%
2020/07/08	3	34.48	6	34.58	34.30	-3	6,774	-0.04%
2020/07/07	7	34.79	38	33.89	33.65	-31	6,565	-0.47%
2020/07/06	9	34.01	14	33.78	34.85	-5	6,345	-0.08%
2020/07/03	2	32.80	14	32.87	32.75	-12	6,027	-0.20%
2020/07/02	10	32.00	12	31.93	32.50	-2	5,921	-0.03%
2020/07/01	0	0.00	4	31.40	31.35	-4	5,773	-0.07%
2020/06/29	13	30.63	5	30.85	30.80	8	5,680	0.14%
2020/06/24	8	30.99	5	30.70	31.10	3	5,641	0.05%
2020/06/23	16	31.59	0	0.00	31.30	16	5,592	0.29%
2020/06/22	0	0.00	20	31.70	31.65	-20	5,549	-0.36%
2020/06/19	3	31.05	5	31.40	30.70	-2	5,389	-0.04%
2020/06/18	4.9	31.27	6	31.31	31.25	-1.1	5,295	-0.02%
2020/06/17	6	31.41	1	31.05	31.50	5	5,268	0.09%
2020/06/16	13	30.98	10	31.05	30.90	3	5,237	0.06%
2020/06/15	33	32.01	23	31.84	31.40	10	5,175	0.19%
2020/06/12	2	30.28	2	30.75	30.70	0	4,947	0.00%
2020/06/11	4	30.60	4	30.73	30.50	0	4,873	0.00%
2020/06/10	8	30.76	3	30.77	30.30	5	4,793	0.10%
2020/06/09	1	32.45	0	0.00	31.95	1	4,608	0.02%
2020/06/08	2	31.90	5	31.51	31.95	-3	4,549	-0.07%
2020/06/05	7	32.22	0	0.00	32.20	7	4,437	0.16%
2020/06/03	14	32.75	2	34.20	32.95	12	4,300	0.28%
2020/06/02	1	33.75	1	34.00	33.30	0	4,118	0.00%
2020/06/01	0	0.00	6	33.35	33.50	-6	3,946	-0.15%
2020/05/29	9	32.71	1	32.70	32.00	8	3,768	0.21%
2020/05/28	1	33.50	5	33.43	33.00	-4	3,624	-0.11%
2020/05/27	5	32.71	3	32.33	32.85	2	3,331	0.06%
2020/05/26	17	32.96	2.3	32.79	33.45	14.7	3,141	0.47%
2020/05/25	0.3	30.95	2	30.20	31.20	-1.7	2,762	-0.06%
2020/05/22	2	30.13	6	30.38	30.20	-4	2,684	-0.15%
2020/05/20	9	30.98	0.6	30.50	30.70	8.4	2,565	0.33%
2020/05/19	10	31.25	17	31.09	31.35	-7	2,501	-0.28%
2020/05/18	6	30.94	20.1	30.40	30.70	-14.1	2,357	-0.60%
2020/05/15	6	29.42	7	29.70	29.30	-1	2,135	-0.05%
2020/05/14	35	29.21	3	29.47	29.20	32	2,043	1.57%
2020/05/13	2	28.20	4	28.83	28.95	-2	1,951	-0.10%
2020/05/12	2	28.85	2	28.50	28.40	0	1,904	0.00%
2020/05/11	2	28.80	4	28.99	29.15	-2	1,838	-0.11%
2020/05/08	21	29.09	18.4	28.93	28.70	2.6	1,723	0.15%
2020/05/07	1	28.50	0	0.00	28.50	1	1,630	0.06%
2020/05/06	9	29.32	27	29.59	28.45	-18	1,575	-1.14%
2020/05/05	5	28.18	26	27.88	28.90	-21	1,346	-1.56%
2020/05/04	1	26.30	1	26.20	26.40	0	1,178	0.00%
2020/04/30	20	26.75	0	0.00	26.75	20	1,178	1.70%
2020/04/29	3	27.23	1	27.15	27.15	2	1,173	0.17%
2020/04/28	5	27.69	2	27.90	27.20	3	1,178	0.25%
2020/04/27	0	0.00	2	27.20	27.25	-2	1,188	-0.17%
2020/04/24	1	26.40	3	26.43	26.40	-2	1,156	-0.17%
2020/04/23	2	25.90	3	25.75	25.75	-1	1,160	-0.09%
2020/04/22	1	25.15	0	0.00	25.40	1	1,179	0.08%
2020/04/20	2	24.85	0	0.00	24.90	2	1,212	0.16%
2020/04/17	0	0.00	0.1	24.75	24.75	-0.1	1,216	-0.01%
2020/04/15	1	24.45	0	0.00	25.00	1	1,200	0.08%
2020/04/13	2	23.88	0	0.00	23.80	2	1,185	0.17%
2020/04/08	1	23.70	0	0.00	23.90	1	1,180	0.08%
2020/03/30	2	22.10	0	0.00	22.70	2	1,183	0.17%
2020/03/23	0	0.00	1	22.05	22.05	-1	1,190	-0.08%
2020/03/20	1	22.20	0	0.00	21.95	1	1,184	0.08%
2020/03/17	0	0.00	7	22.50	22.40	-7	1,110	-0.63%
2020/03/10	0	0.00	3	25.10	25.40	-3	1,022	-0.29%
2020/03/09	1	25.80	12	25.75	25.60	-11	1,006	-1.09%
2020/03/06	0	0.00	1	26.15	26.15	-1	993	-0.10%
2020/03/05	1	26.25	0	0.00	26.25	1	989	0.10%
2020/03/03	6	26.48	3	26.55	26.50	3	1,001	0.30%
2020/03/02	0	0.00	1	26.65	26.65	-1	1,007	-0.09%
2020/02/25	0	0.00	4	26.65	26.75	-4	991	-0.40%
2020/02/18	0	0.00	1	26.60	26.65	-1	941	-0.11%
2020/02/13	2	27.00	0	0.00	27.00	2	927	0.22%
2020/02/10	8	26.95	0	0.00	26.90	8	924	0.87%
2020/02/06	1	27.20	0	0.00	27.25	1	893	0.11%
2020/02/04	2	27.00	0	0.00	26.95	2	875	0.23%
2020/01/31	3	27.15	0	0.00	26.95	3	851	0.35%
2020/01/30	4	27.01	1	27.05	26.85	3	834	0.36%
2020/01/20	0	0.00	1	28.35	28.30	-1	785	-0.13%
2020/01/15	2	27.45	0	0.00	27.45	2	702	0.28%
2020/01/06	5	26.62	0	0.00	26.65	5	699	0.71%
2020/01/03	0	0.00	1	26.70	26.75	-1	696	-0.14%
2019/12/27	0	0.00	1	26.65	26.70	-1	676	-0.15%
2019/12/25	0	0.00	1	26.75	26.70	-1	675	-0.15%
2019/12/23	0	0.00	5	26.15	26.20	-5	665	-0.75%
2019/12/16	0.8	26.20	0	0.00	26.15	0.8	633	0.13%
2019/12/12	0	0.00	1	26.40	26.25	-1	630	-0.16%
2019/12/09	0.5	26.00	0	0.00	26.05	0.5	634	0.07%
2019/11/29	0	0.00	1	26.45	26.30	-1	645	-0.15%
2019/11/28	1	26.70	0	0.00	26.60	1	644	0.16%
2019/11/26	1	26.60	0	0.00	26.70	1	628	0.16%
2019/11/25	5	26.45	3	26.55	26.55	2	623	0.32%
2019/11/08	2	25.90	0	0.00	26.00	2	626	0.32%
2019/11/01	0	0.00	1	25.85	25.85	-1	606	-0.16%
2019/10/30	2	25.58	0	0.00	25.65	2	591	0.34%
2019/10/25	1	25.60	0	0.00	25.65	1	595	0.17%
2019/10/24	0.2	25.65	0	0.00	25.70	0.2	596	0.03%
2019/10/22	0.5	25.80	0	0.00	25.80	0.5	602	0.08%
2019/10/21	0	0.00	3	25.98	26.00	-3	601	-0.50%
2019/10/18	0	0.00	4.5	25.69	26.30	-4.5	598	-0.75%
2019/10/17	0.2	25.10	0	0.00	25.10	0.2	583	0.03%
2019/10/16	0.5	25.00	0	0.00	25.00	0.5	581	0.09%
2019/10/14	2	25.35	0	0.00	25.25	2	563	0.35%
2019/09/19	1	25.25	0	0.00	25.30	1	620	0.16%
2019/09/17	1	25.05	0	0.00	25.10	1	626	0.16%
2019/09/16	1	25.15	0	0.00	25.20	1	644	0.16%
2019/09/12	2	25.05	0	0.00	25.20	2	647	0.31%
2019/09/11	3	24.93	0	0.00	25.00	3	651	0.46%
2019/09/09	1	25.15	0	0.00	25.10	1	651	0.15%
2019/09/06	0	0.00	5.4	25.20	25.20	-5.4	653	-0.82%
2019/08/22	1	25.00	0	0.00	25.20	1	652	0.15%
2019/08/19	1	24.90	0	0.00	24.80	1	699	0.14%
2019/08/07	1	25.40	0	0.00	25.75	1	677	0.15%
2019/08/01	0	0.00	9	26.15	26.25	-9	697	-1.29%
2019/07/22	0	0.00	23	26.52	26.55	-23	742	-3.10%
2019/07/15	10	26.70	0	0.00	26.65	10	701	1.43%
2019/07/09	1	26.70	0	0.00	26.70	1	655	0.15%
2019/07/01	0	0.00	4	26.80	26.85	-4	685	-0.58%
2019/06/26	1	26.90	0	0.00	27.05	1	691	0.14%
2019/06/17	5	26.80	0	0.00	26.85	5	655	0.76%
2019/05/15	2	25.50	2	25.50	25.50	0	601	0.00%
2019/05/07	0	0.00	1	26.30	26.20	-1	571	-0.18%
2019/05/06	0	0.00	7	26.00	26.10	-7	558	-1.25%
2019/05/02	1	25.70	0	0.00	25.80	1	536	0.19%
2019/04/29	2	25.20	0	0.00	25.20	2	518	0.39%
2019/04/22	1	25.15	0	0.00	25.10	1	521	0.19%
2019/04/18	2	25.05	0	0.00	25.05	2	518	0.39%
2019/04/17	0	0.00	3	25.15	25.30	-3	519	-0.58%
2019/04/16	0	0.00	2	25.20	25.30	-2	514	-0.39%
2019/04/15	0	0.00	7	25.49	25.45	-7	516	-1.35%
2019/04/09	1	25.00	0	0.00	25.05	1	474	0.21%
2019/04/01	1	24.30	0	0.00	24.45	1	442	0.23%
2019/03/21	2	25.10	0	0.00	25.05	2	427	0.47%
2019/03/20	0	0.00	3	24.90	25.10	-3	426	-0.70%
2019/03/19	8	24.94	0	0.00	24.90	8	426	1.88%
2019/03/07	0	0.00	20	25.60	25.55	-20	417	-4.80%
2019/03/05	0	0.00	1	25.55	25.65	-1	418	-0.24%
2019/03/04	0	0.00	0	25.65	25.70	0	418	-0.01%
2019/02/27	0	0.00	2	25.45	25.55	-2	416	-0.48%
2019/02/25	0	0.00	11	25.45	25.60	-11	412	-2.67%
2019/02/20	3	25.15	1	25.30	25.40	2	411	0.49%
2019/02/14	0	0.00	1	25.00	24.75	-1	405	-0.25%
2019/02/11	0	0.00	1	24.95	24.70	-1	410	-0.24%
2019/01/29	2	24.85	0	0.00	25.00	2	419	0.48%
2019/01/08	1	23.80	0	0.00	23.85	1	520	0.19%
2019/01/07	1	23.90	0	0.00	24.00	1	532	0.19%
2018/12/27	1	23.40	1	23.40	23.40	0	585	0.00%
2018/12/12	1	23.75	0	0.00	23.70	1	592	0.17%
2018/12/03	0	0.00	10	24.15	24.10	-10	596	-1.68%
2018/11/22	10	23.70	0	0.00	23.55	10	625	1.60%
2018/11/14	0	0.00	40	23.50	23.55	-40	600	-6.67%
2018/11/09	0.4	23.60	0	0.00	23.50	0.4	598	0.06%
2018/11/08	0.3	23.90	0	0.00	23.60	0.3	598	0.06%
2018/11/07	30	23.60	0	0.00	23.60	30	598	5.01%
2018/11/06	12.5	23.53	0	0.00	23.60	12.5	603	2.06%
2018/11/05	0	0.00	2.3	23.43	23.50	-2.3	600	-0.38%
2018/10/31	0.1	23.25	0	0.00	23.05	0.1	605	0.02%
2018/10/26	0	0.00	3	23.37	23.10	-3	619	-0.48%
2018/10/19	0	0.00	0	24.95	24.80	0	639	0.00%
2018/10/16	0	0.00	1	24.80	24.95	-1	652	-0.15%
2018/10/15	1	24.95	0	0.00	24.90	1	690	0.14%
2018/10/12	0.1	25.30	0	0.00	25.15	0.1	694	0.01%
2018/09/28	2	26.75	0	0.00	26.50	2	831	0.24%
2018/09/21	0	0.00	5	26.85	26.80	-5	845	-0.59%
2018/09/18	0.8	27.05	0	0.00	26.75	0.8	883	0.09%
2018/09/12	0.1	26.75	0	0.00	26.55	0.1	892	0.01%
2018/08/30	0	0.00	0.5	27.05	27.00	-0.5	961	-0.05%
2018/08/07	0	0.00	0.1	27.30	27.15	-0.1	1,062	-0.01%
2018/07/31	0	0.00	10	27.15	27.40	-10	1,054	-0.95%
2018/07/30	0.1	26.75	0	0.00	26.65	0.1	1,040	0.01%
2018/07/26	1	26.65	10	26.50	26.65	-9	1,037	-0.87%
2018/07/24	20	28.05	13	28.15	28.15	7	994	0.70%
2018/07/23	6	27.88	4	28.10	28.05	2	985	0.20%
2018/07/20	10	27.60	0	0.00	27.75	10	978	1.02%
2018/07/19	0	0.00	1	27.55	27.50	-1	944	-0.11%
2018/07/18	1	27.60	0	0.00	27.65	1	939	0.11%
2018/07/17	2	27.00	0	0.00	27.00	2	899	0.22%
2018/07/16	6	27.00	0	0.00	27.00	6	886	0.68%
2018/07/13	1	27.00	0	0.00	27.05	1	876	0.11%
2018/07/11	3	26.98	0	0.00	27.00	3	876	0.34%
2018/07/05	2	27.25	0	0.00	27.20	2	814	0.25%
2018/07/03	23	27.37	0.1	27.85	27.30	22.9	807	2.84%
2018/07/02	10.1	27.75	0	0.00	27.60	10.1	797	1.27%
2018/06/29	1	27.80	0	0.00	27.85	1	796	0.13%
2018/06/28	4	27.85	0	0.00	27.70	4	793	0.50%
2018/06/27	0.1	27.95	0	0.00	27.85	0.1	755	0.01%
2018/06/26	10.1	27.76	0	0.00	27.80	10.1	764	1.32%
2018/06/20	0.1	27.75	0	0.00	27.35	0.1	776	0.01%
2018/06/15	2.1	27.90	0	0.00	27.70	2.1	736	0.29%
2018/06/14	2	28.00	0	0.00	27.90	2	712	0.28%
2018/06/13	4	28.28	0	0.00	28.20	4	703	0.57%
2018/06/04	0	0.00	8	28.75	28.70	-8	664	-1.20%
2018/05/30	8	27.95	0	0.00	27.95	8	623	1.28%
2018/05/25	2	28.40	0	0.00	28.30	2	617	0.32%
2018/05/21	0	0.00	0.2	27.90	27.85	-0.2	586	-0.03%
2018/05/16	5	27.55	0	0.00	27.50	5	573	0.87%
2018/05/15	2	27.70	0	0.00	27.60	2	576	0.35%
2018/05/11	1	27.55	4	27.60	27.65	-3	574	-0.52%
2018/05/10	1	27.55	0	0.00	27.65	1	568	0.18%
2018/05/08	2	27.20	0	0.00	27.45	2	554	0.36%
2018/04/27	2	27.55	4	27.70	27.60	-2	530	-0.38%
2018/03/30	0.1	29.55	0	0.00	29.50	0.1	478	0.02%
2018/03/29	2.1	29.30	0	0.00	29.30	2.1	472	0.44%
2018/03/28	2	29.55	0	0.00	29.55	2	463	0.43%
2018/03/22	0	30.35	0	0.00	30.35	0	433	0.00%
2018/03/16	1	30.20	0	0.00	30.20	1	449	0.22%
2018/02/08	2	30.00	0	0.00	30.00	2	470	0.43%
2018/02/07	0	30.30	0	0.00	30.10	0	468	0.00%
2018/02/06	1	30.50	0	0.00	30.00	1	458	0.22%
2018/01/31	1	30.95	0	0.00	30.90	1	435	0.23%
2018/01/17	0	0.00	2	31.05	31.50	-2	410	-0.49%
2018/01/15	0	0.00	0.3	31.05	31.05	-0.3	396	-0.08%
2018/01/11	0	0.00	2	31.15	31.15	-2	404	-0.49%
2018/01/08	0	0.00	1.3	31.10	31.15	-1.3	395	-0.33%
2018/01/03	1	30.95	0	0.00	30.90	1	384	0.26%