長興 (1717)-玉山-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
31.10
漲跌
▲0.60
漲幅
+1.97%
成交量
2,730張
產業
上市化學類股
558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－玉山-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

玉山-新莊券商分點個股進出
玉山-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
2024/05/31	0	0.00	1	30.85	31.10	-1	2,706	-0.04%
2024/05/30	1	30.70	0	0.00	30.50	1	2,689	0.04%
2024/05/28	1	31.00	34	31.10	31.30	-33	2,731	-1.21%
2024/05/27	0	0.00	20	31.10	31.00	-20	2,761	-0.72%
2024/05/24	0.1	30.80	0	0.00	30.80	0.1	2,880	0.00%
2024/05/23	1	30.80	46	30.85	30.80	-45	3,234	-1.39%
2024/05/21	6	31.28	0	0.00	31.25	6	3,495	0.17%
2024/05/20	50	31.70	0	0.00	31.70	50	3,686	1.36%
2024/05/17	54	31.84	17	32.28	31.60	37	3,753	0.99%
2024/05/16	3	31.70	0	0.00	31.60	3	3,708	0.08%
2024/05/15	1	31.25	5	31.25	31.05	-4	3,692	-0.11%
2024/05/13	0.3	31.45	0	0.00	31.45	0.3	3,692	0.01%
2024/05/10	9.1	31.30	0	0.00	31.70	9.1	3,685	0.25%
2024/05/08	2	31.75	0	0.00	31.55	2	3,669	0.05%
2024/05/06	0	0.00	40	31.95	31.90	-40	3,667	-1.09%
2024/05/03	0	0.00	10	32.20	31.75	-10	3,663	-0.27%
2024/05/02	0	0.00	3	31.80	31.90	-3	3,651	-0.08%
2024/04/30	0	0.00	17	31.66	31.70	-17	3,636	-0.47%
2024/04/29	0	0.00	5	31.40	31.50	-5	3,600	-0.14%
2024/04/26	1	30.55	0	0.00	30.55	1	3,562	0.03%
2024/04/22	0	0.00	1	31.10	31.00	-1	3,580	-0.03%
2024/04/19	21.5	30.53	1	30.50	30.50	20.5	3,566	0.57%
2024/04/18	5	31.15	0	0.00	31.15	5	3,512	0.14%
2024/04/16	21.2	31.13	1	31.85	31.15	20.2	3,503	0.58%
2024/04/15	1	32.30	2	32.30	32.25	-1	3,465	-0.03%
2024/04/12	0	0.00	6	32.09	32.10	-6	3,434	-0.17%
2024/04/11	1	32.20	43	32.15	32.20	-42	3,412	-1.23%
2024/04/10	13	33.25	21	33.00	32.75	-8	3,393	-0.24%
2024/04/03	7.1	32.13	0	0.00	32.10	7.1	3,220	0.22%
2024/04/02	14	32.70	48.2	32.47	32.70	-34.2	3,199	-1.07%
2024/03/29	11	31.31	5	31.40	31.35	6	2,970	0.20%
2024/03/28	2	31.45	0	0.00	31.30	2	2,968	0.07%
2024/03/27	1	31.60	0	0.00	31.60	1	2,973	0.03%
2024/03/25	83	31.85	18	31.92	31.75	65	2,936	2.21%
2024/03/22	0	0.00	2	30.80	31.05	-2	2,830	-0.07%
2024/03/19	0	0.00	0.1	31.05	31.00	-0.1	2,855	-0.01%
2024/03/18	0	0.00	2	30.95	31.00	-2	2,849	-0.07%
2024/03/15	12	30.80	3	30.73	31.00	9	2,845	0.32%
2024/03/14	0.2	31.00	0	0.00	31.10	0.2	2,814	0.01%
2024/03/13	0.1	31.35	1	31.40	31.30	-0.9	2,804	-0.03%
2024/03/12	1	31.80	0	0.00	31.75	1	2,776	0.04%
2024/03/11	0.1	32.04	10	32.20	31.80	-9.9	2,767	-0.36%
2024/03/08	1	33.15	2.1	32.50	32.60	-1.1	2,725	-0.04%
2024/03/07	27.1	33.15	28.2	33.11	33.05	-1.1	2,615	-0.04%
2024/03/06	0	0.00	2	32.07	32.50	-2	2,320	-0.08%
2024/03/05	1	31.85	3	32.03	31.90	-2	2,274	-0.09%
2024/03/04	2.2	32.06	3	32.18	31.95	-0.8	2,271	-0.03%
2024/03/01	10.1	31.91	0	0.00	31.95	10.1	2,245	0.45%
2024/02/29	15	32.00	0	0.00	32.15	15	2,247	0.67%
2024/02/27	9	32.09	4	31.65	32.00	5	2,208	0.23%
2024/02/26	11	32.83	20	33.29	32.55	-9	2,096	-0.43%
2024/02/23	10	31.42	14.7	32.04	31.75	-4.7	1,742	-0.27%
2024/02/22	0.1	30.45	0	0.00	30.30	0.1	1,500	0.01%
2024/02/21	18.8	30.85	7	31.30	30.60	11.8	1,477	0.80%
2024/02/20	7	30.24	4	30.05	30.10	3	1,288	0.23%
2024/02/19	4	29.85	5	29.80	29.80	-1	1,234	-0.08%
2024/02/16	0	0.00	17	29.26	29.40	-17	1,246	-1.36%
2024/02/15	0	0.00	10	28.85	28.95	-10	1,277	-0.78%
2024/02/01	0.1	28.70	0	0.00	28.70	0.1	1,251	0.01%
2024/01/30	0.1	28.50	0	0.00	28.60	0.1	1,259	0.01%
2024/01/29	6	28.75	0	0.00	28.75	6	1,267	0.47%
2024/01/26	0	0.00	15	28.50	28.55	-15	1,269	-1.18%
2024/01/25	0	0.00	35	28.50	28.40	-35	1,263	-2.77%
2024/01/22	0.1	27.85	0	0.00	27.85	0.1	1,267	0.01%
2024/01/18	0	27.85	0	0.00	27.95	0	1,276	0.00%
2024/01/17	17.2	27.66	0	0.00	27.50	17.2	1,269	1.36%
2024/01/16	24	27.95	0	0.00	27.95	24	1,233	1.95%
2024/01/12	0	0.00	0	28.40	28.35	0	1,224	0.00%
2024/01/11	5.1	28.25	0	0.00	28.30	5.1	1,240	0.41%
2024/01/10	11.2	28.31	0	0.00	28.30	11.2	1,316	0.85%
2024/01/09	3	28.65	0	0.00	28.65	3	1,310	0.23%
2024/01/04	7	28.90	0	0.00	28.95	7	1,326	0.53%
2024/01/03	0.1	29.00	0	0.00	29.15	0.1	1,345	0.01%
2024/01/02	0	0.00	2	29.00	29.15	-2	1,333	-0.15%
2023/12/29	0.1	29.25	10	29.25	29.10	-9.9	1,330	-0.74%
2023/12/27	0	0.00	10	28.95	28.95	-10	1,331	-0.75%
2023/12/26	0.2	28.75	1	28.75	28.85	-0.9	1,318	-0.06%
2023/12/22	7.1	28.54	0	0.00	28.50	7.1	1,311	0.54%
2023/12/21	0	0.00	1	28.85	28.90	-1	1,303	-0.08%
2023/12/20	0.1	28.90	0	0.00	29.00	0.1	1,372	0.01%
2023/12/19	0	0.00	2	28.80	28.85	-2	1,375	-0.15%
2023/12/18	0	0.00	1.9	29.00	29.00	-1.9	1,436	-0.13%
2023/12/15	2	29.00	0	0.00	29.00	2	1,455	0.14%
2023/12/13	5.1	28.95	0	0.00	28.85	5.1	1,434	0.36%
2023/12/11	11	29.00	0	0.00	28.95	11	1,458	0.76%
2023/12/08	0	0.00	1	29.30	29.20	-1	1,462	-0.07%
2023/12/07	1	29.35	0	0.00	29.20	1	1,464	0.07%
2023/12/06	0	29.60	2	29.63	29.65	-2	1,469	-0.13%
2023/12/05	1	29.40	0	0.00	29.40	1	1,478	0.07%
2023/11/30	2.1	29.63	0	0.00	29.60	2.1	1,496	0.14%
2023/11/28	1.1	29.96	11	30.05	30.00	-9.9	1,473	-0.67%
2023/11/27	1	30.35	5.1	30.03	30.00	-4.1	1,464	-0.28%
2023/11/22	2	29.68	0	0.00	29.90	2	1,407	0.14%
2023/11/21	2	29.90	2.1	30.04	29.70	-0.1	1,403	-0.01%
2023/11/17	0	29.55	2	29.80	29.60	-2	1,373	-0.14%
2023/11/16	0.7	29.70	11	29.67	29.75	-10.3	1,360	-0.76%
2023/11/15	8	29.42	19.7	29.56	29.45	-11.7	1,335	-0.88%
2023/11/14	10	28.73	10.1	29.05	29.05	-0.1	1,298	-0.01%
2023/11/10	0.1	28.30	1	28.35	28.15	-0.9	1,330	-0.07%
2023/11/06	0	0.00	12	28.49	28.50	-12	1,386	-0.87%
2023/11/03	2	28.25	0	0.00	28.30	2	1,381	0.14%
2023/11/01	0	0.00	1	28.15	28.15	-1	1,405	-0.07%
2023/10/31	1	28.05	0	0.00	27.80	1	1,417	0.07%
2023/10/30	1	28.30	0	0.00	28.20	1	1,439	0.07%
2023/10/26	0.2	27.94	0	0.00	27.95	0.2	1,463	0.01%
2023/10/23	1	27.95	0	0.00	28.00	1	1,471	0.07%
2023/10/20	0.1	27.70	0	0.00	28.10	0.1	1,475	0.00%
2023/10/19	10	27.90	4	27.85	28.00	6	1,469	0.41%
2023/10/18	18	28.13	0.1	28.30	28.55	18	1,460	1.23%
2023/10/17	0.1	28.60	0	0.00	28.50	0.1	1,385	0.01%
2023/10/16	0.1	28.60	0	0.00	28.70	0.1	1,388	0.01%
2023/10/12	5	28.55	3	28.80	28.85	2	1,406	0.14%
2023/10/11	0	0.00	11	28.76	28.85	-11	1,405	-0.78%
2023/10/05	3	28.00	1	28.10	28.25	2	1,396	0.14%
2023/10/04	11.1	27.76	0	0.00	27.85	11.1	1,397	0.79%
2023/10/03	2	28.28	0	0.00	28.20	2	1,398	0.14%
2023/09/28	0	0.00	1	28.35	28.35	-1	1,441	-0.07%
2023/09/27	1	28.25	0	0.00	28.25	1	1,446	0.07%
2023/09/25	0	0.00	5	29.60	28.55	-5	1,441	-0.35%
2023/09/22	1	27.95	0	0.00	28.00	1	1,389	0.07%
2023/09/21	7	28.00	0	0.00	28.20	7	1,382	0.51%
2023/09/19	11.1	28.65	0	0.00	28.55	11.1	1,276	0.87%
2023/09/18	10	28.85	0	0.00	28.95	10	1,264	0.79%
2023/09/15	5	29.10	0	0.00	28.85	5	1,257	0.40%
2023/09/14	0	0.00	2	29.30	29.35	-2	1,242	-0.16%
2023/09/13	3	29.15	1	29.20	29.10	2	1,237	0.16%
2023/09/12	1.1	28.95	2	28.80	28.95	-1	1,238	-0.08%
2023/09/08	7	28.38	0	0.00	28.55	7	1,223	0.57%
2023/09/07	2	28.40	3	28.70	28.70	-1	1,218	-0.08%
2023/09/01	0	0.00	6	29.46	29.50	-6	1,234	-0.49%
2023/08/31	0	0.00	2	29.10	29.05	-2	1,239	-0.16%
2023/08/28	2.1	28.80	4	28.65	28.65	-2	1,427	-0.14%
2023/08/23	0	0.00	1	28.50	28.60	-1	1,450	-0.07%
2023/08/21	2.2	28.32	0	0.00	28.40	2.2	1,501	0.15%
2023/08/18	10	28.77	0	28.85	28.50	10	1,512	0.66%
2023/08/17	5	28.10	0	0.00	28.80	5	1,511	0.33%
2023/08/16	6	28.60	1	28.65	28.60	5	1,508	0.33%
2023/08/14	5	29.25	0	0.00	29.15	5	1,554	0.32%
2023/08/11	1	29.85	0	0.00	29.95	1	1,544	0.06%
2023/08/09	5.1	30.25	0	0.00	30.15	5.1	1,521	0.34%
2023/08/08	0	30.55	1	30.30	30.30	-1	1,512	-0.07%
2023/08/07	0	0.00	2	30.60	30.55	-2	1,509	-0.13%
2023/08/04	7.1	30.63	0	0.00	30.60	7.1	1,502	0.47%
2023/08/02	3.1	30.81	2	31.35	30.75	1.1	1,500	0.07%
2023/08/01	0	0.00	4	31.05	31.05	-4	1,486	-0.27%
2023/07/28	3	31.33	8	31.33	31.40	-5	1,469	-0.34%
2023/07/27	2	31.45	0	0.00	31.45	2	1,477	0.14%
2023/07/26	15	31.28	0	0.00	31.35	15	1,488	1.01%
2023/07/25	0	0.00	1	31.15	31.25	-1	1,518	-0.07%
2023/07/24	0	0.00	1	31.25	31.25	-1	1,744	-0.06%
2023/07/21	0	0.00	4	31.60	31.45	-4	1,766	-0.23%
2023/07/20	0	0.00	1	31.30	31.55	-1	1,816	-0.06%
2023/07/19	0.4	31.40	4	31.20	31.25	-3.7	1,839	-0.20%
2023/07/18	0.1	31.50	0	0.00	31.45	0.1	1,882	0.01%
2023/07/12	0.1	31.30	0	0.00	31.25	0.1	2,209	0.00%
2023/07/07	10	31.16	0	0.00	31.35	10	2,204	0.45%
2023/07/06	9.1	31.60	0	0.00	31.55	9.1	2,206	0.41%
2023/07/05	0.1	32.10	0	0.00	32.00	0.1	2,206	0.00%
2023/06/20	0	0.00	2	33.10	33.05	-2	2,241	-0.09%
2023/06/14	0.1	32.80	0	0.00	32.90	0.1	2,235	0.00%
2023/06/13	2	32.85	0	0.00	32.85	2	2,242	0.09%
2023/06/12	0.2	32.65	0	0.00	32.70	0.2	2,234	0.01%
2023/06/05	14	33.52	1	33.35	33.35	13	2,209	0.59%
2023/06/02	6	33.97	9	34.16	34.10	-3	2,151	-0.14%
2023/06/01	1	33.15	1	33.10	33.15	0	2,040	0.00%
2023/05/30	0	0.00	1	33.10	32.80	-1	2,012	-0.05%
2023/05/25	0	0.00	0.1	33.40	33.25	-0.1	1,983	-0.01%
2023/05/24	0	0.00	0.9	33.21	33.30	-0.9	1,955	-0.04%
2023/05/23	0	0.00	8	33.15	33.15	-8	1,935	-0.41%
2023/05/22	0.1	32.95	0	0.00	33.00	0.1	1,925	0.01%
2023/05/19	0	0.00	2	33.45	33.30	-2	1,902	-0.11%
2023/05/17	0	0.00	2	32.70	32.65	-2	1,796	-0.11%
2023/05/12	0.2	32.00	0	0.00	32.00	0.2	1,774	0.01%
2023/05/11	0.2	32.00	0	0.00	31.95	0.2	1,775	0.01%
2023/05/10	0	0.00	2	32.40	32.40	-2	1,772	-0.11%
2023/05/09	0	0.00	4	32.65	32.60	-4	1,773	-0.23%
2023/05/05	0.1	32.05	0	0.00	32.20	0.1	1,763	0.00%
2023/05/04	0.1	32.30	0	0.00	32.25	0.1	1,786	0.00%
2023/05/03	0.2	32.35	0	0.00	32.25	0.2	1,785	0.01%
2023/05/02	0	0.00	5	32.33	32.70	-5	1,788	-0.28%
2023/04/28	1	32.45	0	0.00	32.35	1	1,806	0.06%
2023/04/27	34	33.39	19.7	33.72	32.80	14.3	1,775	0.81%
2023/04/26	2	31.80	10	32.15	32.40	-8	1,546	-0.52%
2023/04/25	0.1	32.05	0	0.00	31.70	0.1	1,515	0.00%
2023/04/24	1	32.50	0	0.00	32.30	1	1,469	0.07%
2023/04/21	9.1	32.42	0	0.00	32.20	9.1	1,443	0.63%
2023/04/20	4.1	33.94	0	0.00	33.30	4.1	1,400	0.29%
2023/04/19	0	0.00	24	33.62	33.75	-24	1,393	-1.72%
2023/04/18	0.1	33.85	0	0.00	33.80	0.1	1,361	0.00%
2023/04/17	7	34.40	30.8	33.45	34.60	-23.8	1,277	-1.86%
2023/04/14	0.1	32.10	0	0.00	32.15	0.1	1,055	0.00%
2023/04/13	5.1	32.10	0	0.00	32.15	5.1	1,053	0.48%
2023/04/12	0.1	32.20	1	32.30	32.30	-0.9	1,055	-0.09%
2023/04/11	21	32.25	0	0.00	32.40	21	1,057	1.99%
2023/04/10	3	32.25	0	0.00	32.20	3	1,047	0.29%
2023/04/06	1	31.45	2	31.25	31.40	-1	1,030	-0.10%
2023/03/31	2	31.55	0	0.00	31.35	2	1,036	0.19%
2023/03/28	1	32.30	0	0.00	32.45	1	1,127	0.09%
2023/03/27	0	32.18	0	0.00	32.35	0	1,157	0.00%
2023/03/16	2	31.35	0	0.00	31.35	2	1,227	0.16%
2023/03/15	0.2	31.70	0	0.00	31.60	0.2	1,238	0.02%
2023/03/14	8	31.61	0	0.00	31.60	8	1,291	0.62%
2023/03/13	2	31.85	0	0.00	31.85	2	1,351	0.15%
2023/03/10	2	32.18	0	0.00	32.00	2	1,352	0.15%
2023/03/09	0.1	32.60	0.2	32.50	32.50	-0.2	1,377	-0.01%
2023/03/08	0.4	32.60	2	32.55	32.55	-1.7	1,394	-0.12%
2023/03/07	1	32.80	1	32.70	32.90	0	1,402	0.00%
2023/03/01	0.3	32.10	0	0.00	32.05	0.3	1,455	0.02%
2023/02/24	0.2	32.35	0	0.00	32.30	0.2	1,457	0.01%
2023/02/21	0	0.00	6	32.50	32.45	-6	1,453	-0.41%
2023/02/20	0	0.00	50	32.35	32.35	-50	1,460	-3.42%
2023/02/17	0.6	32.09	0	0.00	32.20	0.6	1,472	0.04%
2023/02/16	0	0.00	1	32.10	32.15	-1	1,488	-0.06%
2023/02/15	5	32.00	0	0.00	31.90	5	1,513	0.33%
2023/02/14	0.1	32.15	1	32.25	32.15	-0.9	1,511	-0.06%
2023/02/10	1	32.75	0	0.00	32.50	1	1,529	0.07%
2023/02/09	0.1	32.85	1	32.95	32.80	-0.9	1,527	-0.06%
2023/02/03	1.1	32.85	0	0.00	33.05	1.1	1,511	0.07%
2023/02/02	0	0.00	1	32.85	32.95	-1	1,501	-0.07%
2023/02/01	0	0.00	1	32.55	32.50	-1	1,484	-0.07%
2023/01/31	0.6	32.60	2.9	32.61	32.45	-2.3	1,483	-0.15%
2023/01/17	0	0.00	1	32.10	32.00	-1	1,438	-0.07%
2023/01/16	0	0.00	1.9	32.33	32.10	-1.9	1,435	-0.13%
2023/01/06	0	0.00	10	31.69	31.60	-10	1,532	-0.65%
2023/01/05	0	0.00	1	31.55	31.55	-1	1,552	-0.06%
2023/01/03	1	31.25	0	0.00	31.20	1	1,613	0.06%
2022/12/26	0	0.00	1	31.65	31.50	-1	1,675	-0.06%
2022/12/23	1	31.40	1	31.45	31.50	0	1,675	0.00%
2022/12/22	0	0.00	1	32.00	31.90	-1	1,689	-0.06%
2022/12/20	0.1	31.50	1	31.50	31.10	-0.9	1,655	-0.05%
2022/12/19	1	31.45	0	0.00	31.85	1	1,651	0.06%
2022/12/16	1.1	31.31	0	0.00	31.05	1.1	1,643	0.07%
2022/12/15	0.1	32.00	0	0.00	31.70	0.1	1,689	0.01%
2022/12/13	1	31.55	0	0.00	31.55	1	1,801	0.06%
2022/12/07	0.1	31.60	0	0.00	31.20	0.1	1,798	0.01%
2022/12/06	0	0.00	0.1	31.70	31.40	-0.1	1,809	0.00%
2022/12/05	6.2	32.21	0	0.00	32.00	6.2	1,855	0.33%
2022/12/02	0.1	33.30	2	33.25	33.10	-1.9	1,797	-0.11%
2022/12/01	4	33.76	4	33.98	33.60	0	1,804	0.00%
2022/11/30	0.1	33.10	9	33.22	33.25	-8.9	1,782	-0.50%
2022/11/28	0	0.00	1	32.10	32.55	-1	1,773	-0.06%
2022/11/23	2	32.20	8	32.20	32.05	-6	1,760	-0.34%
2022/11/22	1	31.85	0	0.00	31.95	1	1,763	0.06%
2022/11/14	0	0.00	1	31.80	31.35	-1	1,829	-0.05%
2022/11/09	1	31.05	11	30.95	30.90	-10	1,812	-0.55%
2022/11/02	0.1	30.20	0	0.00	30.25	0.1	1,884	0.01%
2022/10/31	1	30.00	0	0.00	29.90	1	1,950	0.05%
2022/10/28	10	29.95	0	0.00	29.90	10	1,994	0.50%
2022/10/27	0	0.00	10	30.95	30.85	-10	2,030	-0.49%
2022/10/26	0	0.00	10	30.60	30.50	-10	2,138	-0.47%
2022/10/21	20	29.90	0	0.00	29.85	20	2,298	0.87%
2022/10/20	0	0.00	20	30.90	31.05	-20	2,302	-0.87%
2022/10/19	0	0.00	1.9	30.65	30.55	-1.9	2,281	-0.08%
2022/10/18	0.1	30.75	0	0.00	30.85	0.1	2,307	0.00%
2022/10/17	0.1	29.90	0.3	29.50	29.85	-0.2	2,305	-0.01%
2022/10/13	20	30.08	0	0.00	29.90	20	2,323	0.86%
2022/10/12	0.3	30.00	5	31.20	31.20	-4.7	2,319	-0.20%
2022/10/11	13.1	30.05	1	30.75	30.00	12.2	2,321	0.52%
2022/09/26	0	0.00	1	31.85	31.60	-1	2,316	-0.04%
2022/09/23	0.1	32.85	0	0.00	32.20	0.1	2,336	0.00%
2022/09/16	1	34.05	0	0.00	33.30	1	2,394	0.04%
2022/09/15	0.1	34.50	0	0.00	34.15	0.1	2,401	0.01%
2022/09/14	0	0.00	8	34.41	34.40	-8	2,456	-0.33%
2022/09/13	1	34.15	2	34.38	34.55	-1	2,477	-0.04%
2022/09/12	0	0.00	30	33.08	34.05	-30	2,433	-1.23%
2022/09/08	0.1	32.10	0	0.00	32.15	0.1	2,345	0.00%
2022/09/07	20	31.70	0	0.00	31.60	20	2,367	0.84%
2022/09/06	0	0.00	1	32.50	32.35	-1	2,364	-0.04%
2022/09/05	0	0.00	1	32.90	32.75	-1	2,378	-0.04%
2022/09/02	1	32.85	0	0.00	32.90	1	2,404	0.04%
2022/08/31	1	33.40	12	33.85	33.90	-11	2,394	-0.46%
2022/08/26	0	0.00	10	33.40	33.30	-10	2,321	-0.43%
2022/08/25	0	0.00	4	33.00	33.10	-4	2,330	-0.17%
2022/08/24	0	0.00	2	33.05	32.75	-2	2,335	-0.09%
2022/08/23	0	0.00	4	33.28	32.95	-4	2,360	-0.17%
2022/08/19	0	0.00	1	32.75	32.80	-1	2,393	-0.04%
2022/08/18	2	32.68	0	0.00	32.75	2	2,400	0.08%
2022/08/15	0.2	33.00	0	0.00	32.85	0.2	2,450	0.01%
2022/08/12	0	0.00	1	32.80	32.80	-1	2,472	-0.04%
2022/08/11	0	0.00	3	32.43	32.30	-3	2,486	-0.12%
2022/08/10	0	0.00	1	32.15	32.20	-1	2,506	-0.04%
2022/08/04	0	31.10	0	0.00	31.10	0	2,676	0.00%
2022/08/03	3.1	31.52	0	0.00	31.55	3.1	2,734	0.11%
2022/07/29	0	0.00	3	32.40	32.10	-3	3,101	-0.10%
2022/07/28	0	0.00	3	32.25	32.30	-3	3,184	-0.09%
2022/07/27	6	33.23	0	0.00	33.30	6	3,485	0.17%
2022/07/26	2	33.55	0	0.00	33.35	2	3,887	0.05%
2022/07/25	8	33.63	3	33.80	33.80	5	4,016	0.12%
2022/07/22	7	34.01	2	34.40	34.00	5	4,442	0.11%
2022/07/21	2	33.63	0	0.00	33.65	2	4,689	0.04%
2022/07/20	16	34.04	15	33.65	33.65	1	5,300	0.02%
2022/07/15	0.2	32.30	5	32.55	32.60	-4.8	7,741	-0.06%
2022/07/14	0	0.00	0.1	32.30	32.40	-0.1	7,785	0.00%
2022/07/13	0	0.00	2	31.75	31.80	-2	7,918	-0.03%
2022/07/12	1.1	31.48	0	0.00	31.30	1.1	8,170	0.01%
2022/07/08	1	32.85	2	32.65	32.70	-1	9,235	-0.01%
2022/07/05	0	0.00	30	33.00	32.95	-30	9,618	-0.31%
2022/07/01	0	0.00	4	32.58	32.15	-4	9,716	-0.04%
2022/06/30	30.1	32.40	1	32.70	32.35	29.1	9,846	0.30%
2022/06/29	0	0.00	12.4	33.30	33.10	-12.4	9,917	-0.12%
2022/06/28	1	33.60	0	0.00	33.55	1	9,906	0.01%
2022/06/27	0	0.00	111	33.38	33.40	-111	9,899	-1.12%	大賣/鉅額交易
2022/06/23	0	0.00	4	32.10	32.00	-4	9,845	-0.04%
2022/06/22	2	31.63	0.2	31.95	31.60	1.8	9,861	0.02%
2022/06/21	20	32.30	2	32.45	32.50	18	9,805	0.18%
2022/06/20	35	32.60	0	0.00	32.50	35	9,776	0.36%
2022/06/17	37.1	33.20	0	0.00	33.10	37.1	9,755	0.38%
2022/06/16	20	33.65	0	0.00	33.65	20	9,729	0.21%
2022/06/15	0.1	34.10	0	0.00	34.25	0.1	9,734	0.00%
2022/06/14	44.3	33.78	1	34.20	34.05	43.3	9,741	0.44%
2022/06/13	2	34.43	2	34.50	34.35	0	9,752	0.00%
2022/06/09	1	35.50	0	0.00	35.70	1	9,786	0.01%
2022/06/07	0	0.00	2	35.30	35.45	-2	9,780	-0.02%
2022/06/06	0.1	35.55	0	0.00	35.40	0.1	9,782	0.00%
2022/06/02	20	35.20	160	35.32	35.30	-140	9,816	-1.43%	大賣/鉅額交易
2022/06/01	0	0.00	1	35.25	35.20	-1	9,860	-0.01%
2022/05/31	41	35.50	15	35.53	35.30	26	9,855	0.26%
2022/05/30	50	35.39	11	35.35	35.30	39	9,839	0.40%
2022/05/27	11	35.09	11	34.95	35.00	0	9,804	0.00%
2022/05/26	14.3	34.75	5	34.60	34.90	9.3	9,805	0.09%
2022/05/25	0.1	34.95	0	0.00	34.75	0.1	9,818	0.00%
2022/05/24	3	34.85	2	34.90	34.40	1	9,869	0.01%
2022/05/23	1	34.90	0	0.00	34.85	1	9,846	0.01%
2022/05/20	2	34.90	31	34.90	34.75	-29	9,862	-0.29%
2022/05/19	31.1	34.01	6	34.08	34.50	25.1	9,847	0.25%
2022/05/18	0	0.00	59	34.77	34.80	-59	9,829	-0.60%
2022/05/17	0	0.00	13	34.50	34.50	-13	9,817	-0.13%
2022/05/16	0	0.00	3	34.40	34.20	-3	9,829	-0.03%
2022/05/13	1	33.80	0	0.00	33.80	1	9,815	0.01%
2022/05/12	94	33.66	0	0.00	33.30	94	9,833	0.96%
2022/05/11	2	34.90	7	34.86	34.80	-5	9,794	-0.05%
2022/05/10	39.1	35.07	2	35.10	35.20	37.1	9,887	0.37%
2022/05/09	14	36.41	14	36.51	35.85	0	9,916	0.00%
2022/05/06	31	37.15	34	37.25	37.00	-3	9,878	-0.03%
2022/05/05	39.1	37.26	6	37.53	37.15	33.1	9,778	0.34%
2022/05/04	87	37.77	43	37.78	37.45	44	9,699	0.45%
2022/05/03	17	38.95	45	38.63	38.30	-28	9,437	-0.30%
2022/04/29	89	38.07	58	38.10	38.00	31	9,039	0.34%
2022/04/28	43	38.67	28	38.46	37.80	15	8,910	0.17%
2022/04/27	42.1	37.87	51	36.79	37.90	-8.9	8,463	-0.11%
2022/04/26	52.3	37.82	46	38.95	37.45	6.3	8,162	0.08%
2022/04/25	208.1	41.94	103.6	42.09	39.40	104.5	7,560	1.38%	大買/大賣/鉅額交易
2022/04/22	7	39.21	76	39.58	40.45	-69	5,563	-1.24%
2022/04/21	21.1	37.14	20	37.05	36.80	1.1	5,109	0.02%
2022/04/20	16	37.05	13.2	37.22	37.00	2.8	5,109	0.06%
2022/04/19	33	37.39	11	37.51	37.10	22	5,200	0.42%
2022/04/18	3	37.88	4	37.71	37.05	-1	5,156	-0.02%
2022/04/15	55.1	38.54	43	38.67	37.50	12.1	5,031	0.24%
2022/04/14	63.1	39.17	465.3	39.20	39.40	-402.2	4,863	-8.27%	大賣/鉅額交易
2022/04/13	1	37.20	1	37.40	37.10	0	4,329	0.00%
2022/04/12	2	37.53	5	37.50	37.30	-3	4,532	-0.07%
2022/04/11	9	37.72	31	37.70	37.55	-22	4,599	-0.48%
2022/04/08	13	36.63	10	36.81	36.75	3	4,596	0.07%
2022/04/07	12.1	36.35	0	0.00	36.05	12.1	5,033	0.24%
2022/04/06	11.1	37.33	10	37.13	37.10	1.1	5,589	0.02%
2022/04/01	15.1	36.45	6	36.90	36.55	9.1	5,463	0.17%
2022/03/31	0.1	36.70	1	36.80	36.35	-0.9	5,389	-0.02%
2022/03/30	2	36.65	0	0.00	36.60	2	5,405	0.04%
2022/03/29	3	36.50	6	36.60	36.60	-3	5,414	-0.06%
2022/03/28	0	0.00	3	36.55	36.60	-3	5,425	-0.06%
2022/03/25	1	37.25	0	0.00	36.85	1	5,428	0.02%
2022/03/24	2	36.93	0	0.00	36.95	2	5,382	0.04%
2022/03/23	2	36.90	0	0.00	36.75	2	5,372	0.04%
2022/03/22	0	0.00	1	36.85	36.75	-1	5,353	-0.02%
2022/03/21	1	36.55	0	0.00	36.40	1	5,329	0.02%
2022/03/16	2	35.53	0	0.00	35.45	2	5,289	0.04%
2022/03/15	4	35.60	0	0.00	35.60	4	5,281	0.08%
2022/03/14	0	0.00	2	36.03	36.05	-2	5,281	-0.04%
2022/03/11	1	36.35	0	0.00	36.30	1	5,256	0.02%
2022/03/08	0	0.00	2	35.55	35.60	-2	5,241	-0.04%
2022/03/07	3	36.18	0	0.00	35.90	3	5,209	0.06%
2022/03/01	1	36.85	1	36.90	36.90	0	5,232	0.00%
2022/02/25	3	36.10	0	0.00	36.10	3	5,241	0.06%
2022/02/24	6	36.17	0	0.00	36.25	6	5,260	0.11%
2022/02/23	1	36.95	0	0.00	37.00	1	5,234	0.02%
2022/02/18	0	0.00	1	37.30	37.30	-1	5,330	-0.02%
2022/02/17	2	37.30	0	0.00	37.30	2	5,402	0.04%
2022/02/14	100	36.68	1	36.80	36.80	99	5,640	1.76%
2022/02/11	0	0.00	1	37.25	37.05	-1	5,876	-0.02%
2022/02/10	19	37.68	7	37.79	37.50	12	6,285	0.19%
2022/02/09	8	36.84	1	36.90	37.10	7	6,297	0.11%
2022/02/08	7	36.94	0	0.00	37.05	7	6,833	0.10%
2022/01/25	50	36.40	3	36.50	36.40	47	6,837	0.69%
2022/01/24	50	37.00	0	0.00	36.85	50	6,849	0.73%
2022/01/21	1	37.60	0	0.00	37.35	1	6,956	0.01%
2022/01/19	6	37.64	0	0.00	37.70	6	7,020	0.09%
2022/01/17	0	0.00	5	38.20	38.20	-5	7,184	-0.07%
2022/01/14	103	38.17	9	38.73	38.30	94	7,221	1.30%	大買/
2022/01/13	71	38.95	0	0.00	39.00	71	7,230	0.98%
2022/01/12	6	39.65	16	39.53	39.70	-10	7,212	-0.14%
2022/01/11	50	38.50	0	0.00	38.80	50	7,209	0.69%
2022/01/10	31	39.01	2	39.20	39.35	29	7,340	0.40%
2022/01/07	4	40.45	2	40.22	39.45	2	7,249	0.03%
2022/01/06	0	0.00	6	40.10	40.15	-6	7,005	-0.09%
2022/01/05	7	41.03	9	40.89	40.30	-2	6,914	-0.03%
2022/01/04	142	40.55	144	40.15	40.55	-2	6,715	-0.03%	大買/大賣/
2022/01/03	2	40.00	5.2	41.56	40.30	-3.2	6,525	-0.05%
2021/12/30	9	40.25	468	40.88	40.50	-459	6,279	-7.31%	大賣/鉅額交易
2021/12/29	7.2	39.63	62.2	40.04	40.55	-55	5,802	-0.95%
2021/12/28	20	37.19	0	0.00	37.35	20	5,204	0.38%
2021/12/24	6	37.20	10	37.30	37.15	-4	5,269	-0.08%
2021/12/23	0	0.00	1	37.00	37.05	-1	5,283	-0.02%
2021/12/22	5	36.80	0	0.00	36.85	5	5,318	0.09%
2021/12/15	0.1	36.35	0	0.00	36.30	0.1	5,516	0.00%
2021/12/14	1	36.25	0	0.00	36.20	1	5,657	0.02%
2021/12/07	2	36.35	0	0.00	36.50	2	6,850	0.03%
2021/12/03	0	0.00	5	36.48	36.45	-5	6,912	-0.07%
2021/12/02	6	36.23	1	36.35	36.15	5	6,918	0.07%
2021/12/01	8	36.04	0	0.00	36.25	8	6,911	0.12%
2021/11/30	3	36.17	0	0.00	36.05	3	6,912	0.04%
2021/11/29	2	36.13	16	36.18	36.10	-14	6,886	-0.20%
2021/11/24	0	0.00	1	36.95	36.95	-1	6,819	-0.01%
2021/11/23	2	36.63	18	37.00	36.50	-16	6,805	-0.24%
2021/11/22	3	36.65	7	36.79	36.70	-4	6,782	-0.06%
2021/11/19	3	36.87	2	37.10	36.95	1	6,748	0.01%
2021/11/18	0	0.00	10	37.20	37.15	-10	6,741	-0.15%
2021/11/17	2.3	37.10	5	37.05	37.05	-2.8	6,718	-0.04%
2021/11/16	113	37.27	71	37.26	37.20	42	6,654	0.63%	大買/
2021/11/15	2	37.75	7	37.74	37.75	-5	6,598	-0.08%
2021/11/12	16	37.97	0	0.00	37.90	16	6,544	0.24%
2021/11/11	19	38.40	2	38.50	38.00	17	6,495	0.26%
2021/11/10	8.2	38.70	26	38.72	38.60	-17.8	6,392	-0.28%
2021/11/09	29	39.14	6.1	38.87	39.30	22.9	6,157	0.37%
2021/11/08	111	38.02	13	38.23	37.65	98	5,693	1.72%	大買/
2021/11/05	77	38.52	17	38.72	38.25	60	5,568	1.08%
2021/11/04	9	37.11	4	37.19	37.10	5	4,944	0.10%
2021/11/02	10	36.85	10	36.30	36.35	0	4,893	0.00%
2021/11/01	1	36.70	30	36.86	36.60	-29	4,862	-0.60%
2021/10/29	61	36.85	49	37.34	36.80	12	4,802	0.25%
2021/10/28	0	0.00	1	36.80	36.80	-1	4,658	-0.02%
2021/10/27	47	36.71	2	36.78	36.80	45	4,625	0.97%
2021/10/26	21	37.66	28	37.97	37.30	-7	4,573	-0.15%
2021/10/25	2	36.65	2	36.68	36.65	0	4,349	0.00%
2021/10/22	3.3	36.21	16	36.33	36.20	-12.8	4,385	-0.29%
2021/10/21	9	36.94	24	37.33	36.60	-15	4,386	-0.34%
2021/10/20	3	37.85	0	0.00	37.50	3	4,448	0.07%
2021/10/19	17	37.94	16	37.62	37.55	1	4,496	0.02%
2021/10/18	41	37.69	57	37.87	37.55	-16	4,388	-0.36%
2021/10/15	10	36.44	0	0.00	36.65	10	4,222	0.24%
2021/10/13	1	35.65	25	36.04	35.50	-24	4,267	-0.56%
2021/10/12	3	35.80	6	35.65	35.65	-3	4,307	-0.07%
2021/10/08	4	36.20	0	0.00	36.30	4	4,480	0.09%
2021/10/07	30	36.30	0	0.00	36.30	30	4,701	0.64%
2021/10/06	21	36.00	0	0.00	36.05	21	4,844	0.43%
2021/10/04	1	35.65	15	35.60	35.60	-14	5,044	-0.28%
2021/10/01	1	36.50	5	36.45	36.35	-4	5,064	-0.08%
2021/09/29	2	37.70	0	0.00	37.40	2	5,070	0.04%
2021/09/28	2	38.55	1	38.35	38.40	1	5,081	0.02%
2021/09/27	0	0.00	1	39.00	39.05	-1	5,171	-0.02%
2021/09/24	1	38.60	2	38.68	38.30	-1	5,240	-0.02%
2021/09/23	0	0.00	3	38.10	38.25	-3	5,235	-0.06%
2021/09/22	1	37.55	4	37.95	37.90	-3	5,259	-0.06%
2021/09/17	42	39.05	0	0.00	38.65	42	5,216	0.81%
2021/09/16	38	39.78	3	39.78	39.80	35	5,160	0.68%
2021/09/15	22	39.48	5	39.46	38.85	17	5,037	0.34%
2021/09/14	50	39.85	39	39.62	39.30	11	4,911	0.22%
2021/09/13	7	38.54	2	38.35	38.85	5	4,419	0.11%
2021/09/10	4	37.55	6	38.03	38.10	-2	4,348	-0.05%
2021/09/09	1	36.65	1	36.85	36.95	0	4,228	0.00%
2021/09/07	5	36.30	2	36.85	37.00	3	4,275	0.07%
2021/08/24	0	0.00	1	36.40	36.20	-1	6,093	-0.02%
2021/08/23	0	0.00	20	35.50	35.60	-20	6,195	-0.32%
2021/08/19	3	35.45	0	0.00	35.40	3	6,407	0.05%
2021/08/18	2	35.35	2	35.70	36.20	0	6,524	0.00%
2021/08/17	1	35.95	50	35.40	35.35	-49	6,722	-0.73%
2021/08/16	0	0.00	1	35.20	35.05	-1	7,058	-0.01%
2021/08/13	54	35.80	1	35.85	35.80	53	7,418	0.71%
2021/08/12	7.1	36.29	1	36.45	36.35	6.1	7,688	0.08%
2021/08/10	2	36.90	1	37.15	36.75	1	8,130	0.01%
2021/08/09	3	37.80	0	0.00	37.55	3	8,235	0.04%
2021/08/06	0	0.00	2	38.05	38.00	-2	8,329	-0.02%
2021/08/05	50	38.40	20	38.13	38.20	30	8,488	0.35%
2021/08/04	1	38.55	0	0.00	38.60	1	8,742	0.01%
2021/08/03	3	38.55	1	38.85	38.55	2	9,043	0.02%
2021/07/30	0	0.00	6	38.98	38.80	-6	9,248	-0.06%
2021/07/27	5	39.48	0	0.00	39.20	5	9,954	0.05%
2021/07/26	2	40.40	1	40.65	40.50	1	10,278	0.01%
2021/07/23	1	41.00	0	0.00	41.25	1	10,812	0.01%
2021/07/22	40	40.85	1	41.10	41.00	39	11,246	0.35%
2021/07/21	54	40.26	3	40.17	40.25	51	11,639	0.44%
2021/07/20	1	41.60	3	41.50	41.05	-2	11,724	-0.02%
2021/07/19	5.1	41.56	0	0.00	41.85	5.1	11,757	0.04%
2021/07/16	0.4	42.28	2	42.15	42.25	-1.6	11,989	-0.01%
2021/07/15	143.3	42.45	100	43.48	42.50	43.3	12,058	0.36%	大買/
2021/07/14	6.2	42.76	24	42.74	43.00	-17.8	12,171	-0.15%
2021/07/13	57	41.49	9	42.02	41.45	48	12,287	0.39%
2021/07/12	8	41.71	14	41.74	41.60	-6	12,409	-0.05%
2021/07/09	1	41.00	12	41.50	41.00	-11	12,451	-0.09%
2021/07/07	2	41.00	4	40.85	41.00	-2	12,480	-0.02%
2021/07/06	5	41.33	8	41.22	41.40	-3	12,561	-0.02%
2021/07/05	1	41.00	8	41.01	41.05	-7	12,640	-0.06%
2021/07/02	2	40.70	2	41.08	40.75	0	12,634	0.00%
2021/07/01	0	0.00	10	40.90	40.45	-10	12,585	-0.08%
2021/06/30	1	40.55	3	40.47	40.50	-2	12,575	-0.02%
2021/06/29	2	40.30	9	40.29	40.05	-7	12,571	-0.06%
2021/06/28	0.1	40.35	1	40.30	40.40	-1	12,561	-0.01%
2021/06/25	4	40.94	2	40.65	40.50	2	12,563	0.02%
2021/06/24	1	40.50	13	40.47	40.70	-12	12,537	-0.10%
2021/06/23	0	0.00	7	39.49	39.65	-7	12,521	-0.06%
2021/06/22	2	39.05	0	0.00	38.90	2	12,490	0.02%
2021/06/21	26.6	39.28	6	39.28	38.80	20.6	12,473	0.16%
2021/06/18	3	39.93	0	0.00	40.00	3	12,412	0.02%
2021/06/17	1	39.95	0	0.00	40.10	1	12,439	0.01%
2021/06/16	7	40.02	1	40.00	39.90	6	12,472	0.05%
2021/06/15	2	40.25	0	0.00	40.25	2	12,401	0.02%
2021/06/11	3	41.02	17	40.81	40.50	-14	12,351	-0.11%
2021/06/10	4	41.24	1	41.25	41.05	3	12,266	0.02%
2021/06/09	4	41.75	11	42.03	41.85	-7	12,136	-0.06%
2021/06/08	5	41.31	0	0.00	41.10	5	11,819	0.04%
2021/06/07	25	41.78	8	41.52	41.70	17	11,738	0.14%
2021/06/04	6	41.40	3	41.07	41.10	3	11,522	0.03%
2021/06/03	5	41.47	20	40.98	41.85	-15	11,368	-0.13%
2021/06/02	2	41.03	0	0.00	40.40	2	11,158	0.02%
2021/06/01	2	40.68	7	40.96	41.30	-5	10,980	-0.05%
2021/05/31	1	40.55	8	40.87	40.50	-7	10,899	-0.06%
2021/05/28	1	40.00	8	40.09	40.20	-7	10,819	-0.06%
2021/05/27	5	40.68	3	40.12	40.00	2	10,778	0.02%
2021/05/26	4	40.19	7	40.39	40.55	-3	10,851	-0.03%
2021/05/25	12	40.23	9	41.03	39.95	3	10,734	0.03%
2021/05/24	30	41.39	31	41.32	40.75	-1	10,541	-0.01%
2021/05/21	11	39.97	9	41.05	40.00	2	10,210	0.02%
2021/05/20	18	38.71	2	38.70	38.95	16	9,842	0.16%
2021/05/19	25	39.50	103	40.23	39.20	-78	9,581	-0.81%	大賣/
2021/05/17	1	33.05	1	33.40	33.40	0	9,164	0.00%
2021/05/14	5	35.42	11	35.81	35.30	-6	9,011	-0.07%
2021/05/13	6	35.67	1	35.80	35.40	5	8,895	0.06%
2021/05/12	106	36.34	10	37.12	36.20	96	8,736	1.10%	大買/
2021/05/11	11	39.04	7	39.63	38.30	4	8,460	0.05%
2021/05/10	1	41.10	7	41.27	40.90	-6	8,190	-0.07%
2021/05/07	7	40.43	3	40.48	41.10	4	8,110	0.05%
2021/05/06	13	40.66	7	40.97	40.50	6	8,015	0.07%
2021/05/05	17	40.98	3	41.17	40.75	14	7,891	0.18%
2021/05/04	14	40.70	8.2	40.24	39.85	5.8	7,635	0.08%
2021/05/03	52.2	43.82	5	44.44	43.00	47.2	7,359	0.64%
2021/04/29	14	45.85	24	45.26	45.80	-10	7,030	-0.14%
2021/04/28	21	43.47	11	43.74	43.55	10	6,406	0.16%
2021/04/27	19	41.46	49	42.40	43.30	-30	5,978	-0.50%
2021/04/26	2	39.98	4	40.28	40.35	-2	5,595	-0.04%
2021/04/23	3	39.28	15	39.44	39.05	-12	5,497	-0.22%
2021/04/22	2	39.95	12.1	39.26	38.55	-10.1	5,533	-0.18%
2021/04/21	5	40.03	26	40.19	40.45	-21	5,280	-0.40%
2021/04/20	15.1	40.70	11	40.99	39.90	4.1	5,180	0.08%
2021/04/19	23	40.97	5	40.88	40.70	18	4,958	0.36%
2021/04/16	15	39.16	3	39.25	39.70	12	4,709	0.25%
2021/04/15	14	38.54	10	38.36	38.45	4	4,509	0.09%
2021/04/14	0	0.00	2	37.00	37.40	-2	4,473	-0.04%
2021/04/13	1	37.60	0	0.00	37.25	1	4,579	0.02%
2021/04/12	6	37.68	64	37.49	37.45	-58	4,600	-1.26%
2021/04/08	3	36.87	0	0.00	37.00	3	4,469	0.07%
2021/04/07	1	37.25	1	36.65	36.95	0	4,472	0.00%
2021/04/06	11	36.69	2	36.55	37.00	9	4,484	0.20%
2021/04/01	3	36.28	0	0.00	36.25	3	4,487	0.07%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	4	36.10	36.20	-4	5,178	-0.08%
2021/03/25	0	0.00	1	36.10	35.70	-1	5,165	-0.02%
2021/03/24	0	0.00	1	35.70	35.90	-1	5,159	-0.02%
2021/03/23	3	35.55	0	0.00	35.75	3	5,165	0.06%
2021/03/22	2	35.90	19	36.04	35.90	-17	5,179	-0.33%
2021/03/19	4	35.15	0	0.00	34.85	4	5,170	0.08%
2021/03/18	0	0.00	6	35.34	35.40	-6	5,142	-0.12%
2021/03/16	2	35.40	6	35.40	35.45	-4	5,185	-0.08%
2021/03/15	2	35.55	0	0.00	35.65	2	5,187	0.04%
2021/03/12	2	35.45	0	0.00	35.60	2	5,225	0.04%
2021/03/11	5	35.90	0	0.00	35.70	5	5,334	0.09%
2021/03/08	3	35.00	0	0.00	34.90	3	5,558	0.05%
2021/03/05	3	34.95	2	34.98	34.95	1	5,564	0.02%
2021/03/04	1	35.15	0	0.00	35.50	1	5,604	0.02%
2021/03/02	0	0.00	5	35.67	35.60	-5	5,648	-0.09%
2021/02/26	6	35.97	9	35.92	36.00	-3	5,663	-0.05%
2021/02/25	3	35.17	1	35.00	35.20	2	5,563	0.04%
2021/02/23	0	0.00	1.4	35.27	35.35	-1.4	5,566	-0.02%
2021/02/19	1	35.20	0	0.00	35.20	1	5,648	0.02%
2021/02/18	0	0.00	7	34.99	34.95	-7	5,675	-0.12%
2021/02/03	2	33.75	1	33.80	33.60	1	5,717	0.02%
2021/02/01	21	33.85	21	34.06	34.05	0	5,755	0.00%
2021/01/29	1	33.30	0	0.00	33.25	1	5,739	0.02%
2021/01/28	1	33.95	0	0.00	33.95	1	5,741	0.02%
2021/01/27	3	34.30	3	34.80	34.25	0	5,888	0.00%
2021/01/26	7	34.03	2	34.35	34.20	5	5,892	0.08%
2021/01/25	5	34.55	0	0.00	34.45	5	5,882	0.09%
2021/01/22	0	0.00	0.2	33.45	33.70	-0.2	5,851	0.00%
2021/01/20	0	0.00	1.2	33.67	33.60	-1.2	5,863	-0.02%
2021/01/19	0	0.00	3	34.40	34.50	-3	5,788	-0.05%
2021/01/18	0	0.00	4	34.55	34.90	-4	5,752	-0.07%
2021/01/15	1	35.05	0	0.00	35.15	1	5,701	0.02%
2021/01/14	1	36.50	3.9	36.41	36.25	-2.9	5,586	-0.05%
2021/01/13	4	36.45	3	36.38	36.30	1	5,553	0.02%
2021/01/12	62	36.56	0	0.00	36.25	62	5,518	1.12%
2021/01/11	2	37.03	1	37.15	37.25	1	5,427	0.02%
2021/01/08	1	37.95	66	38.28	37.90	-65	5,352	-1.21%
2021/01/07	18	38.15	12	38.17	38.15	6	5,277	0.11%
2021/01/06	1	38.20	2	37.65	37.15	-1	5,139	-0.02%
2021/01/05	1	37.75	7	37.79	37.80	-6	4,996	-0.12%
2021/01/04	5	36.85	1	36.80	37.20	4	4,904	0.08%
2020/12/31	47	36.64	1	36.75	36.55	46	4,825	0.95%
2020/12/30	1	37.10	2	36.58	37.10	-1	4,785	-0.02%
2020/12/29	6	36.67	1	36.65	36.55	5	4,728	0.11%
2020/12/28	4	37.41	32	37.14	37.20	-28	4,669	-0.60%
2020/12/25	5	37.82	3	38.02	37.70	2	4,564	0.04%
2020/12/24	39	38.40	10	38.13	38.05	29	4,446	0.65%
2020/12/23	11	36.72	5	36.58	36.90	6	4,039	0.15%
2020/12/22	23	37.06	25.2	36.69	36.25	-2.2	4,013	-0.06%
2020/12/21	0	0.00	2	36.20	36.10	-2	3,927	-0.05%
2020/12/18	1	35.70	10	35.85	35.80	-9	3,972	-0.23%
2020/12/16	5	35.77	2	35.70	35.75	3	4,272	0.07%
2020/12/14	0	0.00	110	35.50	35.65	-110	4,326	-2.54%	大賣/鉅額交易
2020/12/10	1	36.25	1.2	35.84	35.85	-0.2	4,496	0.00%
2020/12/09	0	0.00	7	35.80	35.75	-7	4,555	-0.15%
2020/12/08	3	35.77	7	35.92	35.70	-4	4,620	-0.09%
2020/12/07	34	36.25	15	35.86	36.35	19	4,609	0.41%
2020/12/04	0	0.00	1	35.90	36.10	-1	4,518	-0.02%
2020/12/03	16	35.34	1	35.00	35.20	15	4,442	0.34%
2020/12/01	1	34.85	5	34.25	34.90	-4	4,547	-0.09%
2020/11/30	23	35.64	10	35.28	34.80	13	4,538	0.29%
2020/11/27	9	35.86	16	35.36	35.60	-7	4,547	-0.15%
2020/11/26	1	35.40	21	35.40	35.50	-20	4,467	-0.45%
2020/11/25	2	35.25	3	35.60	35.20	-1	4,507	-0.02%
2020/11/24	5	35.28	1	35.45	35.10	4	4,546	0.09%
2020/11/23	0	0.00	1	35.00	34.90	-1	4,552	-0.02%
2020/11/20	1	34.55	10	34.60	34.70	-9	4,604	-0.20%
2020/11/18	10	35.30	0	0.00	34.30	10	5,006	0.20%
2020/11/16	0	0.00	10	34.15	34.30	-10	5,106	-0.20%
2020/11/11	0	0.00	1	34.90	34.80	-1	5,312	-0.02%
2020/11/10	0	0.00	21	33.99	34.00	-21	5,374	-0.39%
2020/11/09	0	0.00	1	34.30	34.20	-1	5,495	-0.02%
2020/11/06	0	0.00	12	34.29	34.20	-12	5,615	-0.21%
2020/11/05	0	0.00	3	34.45	34.45	-3	5,810	-0.05%
2020/11/04	33	34.75	4	34.78	34.45	29	6,054	0.48%
2020/11/03	15	33.73	2	33.68	33.85	13	6,283	0.21%
2020/11/02	7	33.64	0	0.00	33.40	7	7,248	0.10%
2020/10/30	1	33.45	2	33.50	33.65	-1	8,060	-0.01%
2020/10/29	3	32.92	0	0.00	33.50	3	8,135	0.04%
2020/10/28	1	33.25	1	33.20	33.00	0	8,225	0.00%
2020/10/27	4	33.50	0	0.00	33.65	4	8,195	0.05%
2020/10/26	5	33.77	4	33.60	33.45	1	8,214	0.01%
2020/10/21	0	0.00	1	32.80	32.80	-1	8,407	-0.01%
2020/10/20	2	32.90	9	32.76	32.90	-7	8,485	-0.08%
2020/10/16	2	33.00	2	32.68	32.60	0	8,930	0.00%
2020/10/15	0	0.00	3	33.17	33.20	-3	8,972	-0.03%
2020/10/14	10	33.20	10	33.50	33.20	0	9,004	0.00%
2020/10/13	0	0.00	2	32.98	33.00	-2	9,099	-0.02%
2020/10/12	0	0.00	1	33.55	33.35	-1	9,108	-0.01%
2020/10/08	9	33.37	5	33.35	33.50	4	9,174	0.04%
2020/10/07	1	33.30	19	33.35	33.35	-18	9,234	-0.19%
2020/10/06	6	33.45	22	33.40	33.40	-16	9,424	-0.17%
2020/10/05	0	0.00	1	33.00	33.30	-1	9,615	-0.01%
2020/09/30	2	32.48	0	0.00	32.75	2	9,826	0.02%
2020/09/29	2	32.75	2	32.85	32.60	0	10,027	0.00%
2020/09/28	2	33.10	5	32.18	33.10	-3	10,233	-0.03%
2020/09/25	3	32.98	8	31.99	31.95	-5	10,520	-0.05%
2020/09/24	11	32.75	11	32.69	32.75	0	10,544	0.00%
2020/09/23	2	34.23	0	0.00	34.00	2	10,559	0.02%
2020/09/22	4	34.41	2	34.65	34.70	2	10,504	0.02%
2020/09/21	4	36.01	2	35.23	34.65	2	10,457	0.02%
2020/09/18	6	34.61	6	35.03	35.20	0	10,212	0.00%
2020/09/17	0	0.00	4	34.59	34.55	-4	10,150	-0.04%
2020/09/16	1	34.75	5	34.75	34.70	-4	10,130	-0.04%
2020/09/15	10.5	35.02	2	35.45	35.10	8.5	10,227	0.08%
2020/09/14	0	0.00	3	34.92	35.05	-3	10,127	-0.03%
2020/09/11	1	34.00	0	0.00	33.65	1	10,028	0.01%
2020/09/10	0	0.00	5	34.54	34.50	-5	9,978	-0.05%
2020/09/09	2	34.45	8	34.92	35.20	-6	9,999	-0.06%
2020/09/08	0	0.00	2	34.95	34.95	-2	10,175	-0.02%
2020/09/07	5	35.15	13	35.16	34.80	-8	10,151	-0.08%
2020/09/04	1	34.15	2	33.65	34.25	-1	10,013	-0.01%
2020/09/03	2	34.30	1	34.35	34.30	1	10,167	0.01%
2020/09/02	5	35.10	7	34.46	34.60	-2	10,198	-0.02%
2020/09/01	2	34.20	0	0.00	34.20	2	10,228	0.02%
2020/08/31	0	0.00	2	34.98	34.55	-2	10,285	-0.02%
2020/08/27	5	34.39	0	0.00	34.00	5	10,318	0.05%
2020/08/26	2	35.10	103	35.20	34.80	-101	10,375	-0.97%	大賣/鉅額交易
2020/08/25	4	34.83	12	34.95	35.00	-8	10,454	-0.08%
2020/08/24	70	34.77	77.1	35.30	35.30	-7.1	10,474	-0.07%
2020/08/21	1	33.25	12	33.03	33.35	-11	10,458	-0.11%
2020/08/20	53	32.77	3	31.60	32.20	50	10,576	0.47%
2020/08/19	13	34.95	24	34.70	34.55	-11	10,733	-0.10%
2020/08/18	16	34.73	0.3	34.40	34.40	15.7	10,694	0.15%
2020/08/17	0	0.00	2	34.00	34.40	-2	10,644	-0.02%
2020/08/14	1	33.75	24	33.86	34.00	-23	10,641	-0.22%
2020/08/13	4	34.08	5	34.40	34.00	-1	10,562	-0.01%
2020/08/12	2	35.43	12	35.12	35.35	-10	10,546	-0.09%
2020/08/11	7	35.55	19	35.60	35.05	-12	10,608	-0.11%
2020/08/10	70	37.69	14	37.07	36.55	56	10,481	0.53%
2020/08/07	37	38.50	38	38.36	38.30	-1	10,292	-0.01%
2020/08/06	90.1	39.30	50	39.06	38.00	40.1	9,931	0.40%
2020/08/05	164	37.46	44	38.07	38.10	120	8,984	1.34%	大買/鉅額交易
2020/08/04	1	34.65	4	34.65	34.65	-3	8,244	-0.04%
2020/08/03	1	31.30	0	0.00	31.50	1	8,240	0.01%
2020/07/31	0	0.00	11	30.95	30.95	-11	8,168	-0.13%
2020/07/30	0	0.00	5	31.31	31.15	-5	8,366	-0.06%
2020/07/29	10	31.25	5	30.85	31.00	5	8,506	0.06%
2020/07/28	6	30.17	15	31.15	30.05	-9	8,444	-0.11%
2020/07/27	5	32.00	0	0.00	31.00	5	8,360	0.06%
2020/07/23	15	32.55	4	32.38	32.55	11	8,217	0.13%
2020/07/22	8	31.54	7	31.27	31.35	1	8,010	0.01%
2020/07/20	0	0.00	3	28.95	29.90	-3	7,779	-0.04%
2020/07/17	4	29.89	10	29.14	29.15	-6	7,741	-0.08%
2020/07/16	3	30.70	0	0.00	30.80	3	7,601	0.04%
2020/07/15	4	31.19	6	31.80	30.85	-2	7,554	-0.03%
2020/07/14	1	31.90	8	31.83	31.55	-7	7,468	-0.09%
2020/07/13	6	32.45	5	32.32	32.30	1	7,387	0.01%
2020/07/10	15	32.33	2	32.63	32.15	13	7,204	0.18%
2020/07/09	8	33.46	8	33.48	33.85	0	7,004	0.00%
2020/07/08	0	0.00	17	34.36	34.30	-17	6,774	-0.25%
2020/07/07	15	34.02	12	34.27	33.65	3	6,565	0.05%
2020/07/06	10	34.62	7	34.77	34.85	3	6,345	0.05%
2020/07/03	2	32.55	6	32.65	32.75	-4	6,027	-0.07%
2020/07/02	3	32.03	9	32.22	32.50	-6	5,921	-0.10%
2020/07/01	3	31.47	5	31.43	31.35	-2	5,773	-0.03%
2020/06/30	5	30.75	3	31.25	31.25	2	5,716	0.03%
2020/06/29	0	0.00	1	30.65	30.80	-1	5,680	-0.02%
2020/06/24	2	30.95	4	30.89	31.10	-2	5,641	-0.04%
2020/06/23	0	0.00	21	31.20	31.30	-21	5,592	-0.38%
2020/06/22	60	31.70	1	31.70	31.65	59	5,549	1.06%
2020/06/19	3	31.10	0	0.00	30.70	3	5,389	0.06%
2020/06/18	0	0.00	4	31.21	31.25	-4	5,295	-0.08%
2020/06/17	0	0.00	7	31.31	31.50	-7	5,268	-0.13%
2020/06/16	4	30.90	6	31.28	30.90	-2	5,237	-0.04%
2020/06/15	18	32.06	12	32.07	31.40	6	5,175	0.12%
2020/06/12	1	30.60	2	29.95	30.70	-1	4,947	-0.02%
2020/06/11	7	30.84	71	31.06	30.50	-64	4,873	-1.31%
2020/06/10	9.4	30.51	2	30.65	30.30	7.4	4,793	0.15%
2020/06/09	8	32.10	5	31.90	31.95	3	4,608	0.07%
2020/06/08	7	31.59	4	31.91	31.95	3	4,549	0.07%
2020/06/05	13	32.41	3	32.22	32.20	10	4,437	0.23%
2020/06/04	4	32.83	6	32.65	32.70	-2	4,350	-0.05%
2020/06/03	14	33.30	0	0.00	32.95	14	4,300	0.33%
2020/06/02	4	33.40	8	33.13	33.30	-4	4,118	-0.10%
2020/06/01	39	33.47	4	33.19	33.50	35	3,946	0.89%
2020/05/29	8	32.64	4	32.65	32.00	4	3,768	0.11%
2020/05/28	20	33.59	3	33.30	33.00	17	3,624	0.47%
2020/05/27	8	32.48	3	32.68	32.85	5	3,331	0.15%
2020/05/26	34	32.43	56	32.83	33.45	-22	3,141	-0.70%
2020/05/25	27	31.10	2	30.20	31.20	25	2,762	0.91%
2020/05/22	2	30.23	6	30.42	30.20	-4	2,684	-0.15%
2020/05/21	7	31.02	1	31.20	30.80	6	2,639	0.23%
2020/05/20	16	30.70	1.1	30.78	30.70	14.9	2,565	0.58%
2020/05/19	8	31.34	11.8	31.29	31.35	-3.8	2,501	-0.15%
2020/05/18	43	30.91	13	30.37	30.70	30	2,357	1.27%
2020/05/15	22	29.50	8	29.34	29.30	14	2,135	0.66%
2020/05/14	5	29.40	16.1	29.10	29.20	-11.1	2,043	-0.55%
2020/05/13	0	0.00	21.2	28.93	28.95	-21.2	1,951	-1.09%
2020/05/12	0	0.00	1	28.35	28.40	-1	1,904	-0.05%
2020/05/11	6	29.00	0	0.00	29.15	6	1,838	0.33%
2020/05/08	14	29.34	21	29.00	28.70	-7	1,723	-0.41%
2020/05/06	16	29.38	47	29.92	28.45	-31	1,575	-1.97%
2020/05/05	23	28.16	6	27.66	28.90	17	1,346	1.26%
2020/04/29	13	27.33	0	0.00	27.15	13	1,173	1.11%
2020/04/28	0	0.00	11	27.87	27.20	-11	1,178	-0.93%
2020/04/27	0	0.00	25	27.30	27.25	-25	1,188	-2.10%
2020/04/24	1	26.40	5	26.60	26.40	-4	1,156	-0.35%
2020/04/20	0	0.00	1	24.75	24.90	-1	1,212	-0.08%
2020/04/15	1	24.45	0	0.00	25.00	1	1,200	0.08%
2020/04/13	1	23.95	0	0.00	23.80	1	1,185	0.08%
2020/04/09	1	23.75	0	0.00	23.80	1	1,186	0.08%
2020/03/31	1	22.75	0	0.00	22.55	1	1,164	0.09%
2020/03/16	3	23.00	0	0.00	22.90	3	1,093	0.27%
2020/03/13	2	22.95	0	0.00	23.60	2	1,077	0.19%
2020/03/12	26	24.54	2	24.50	24.50	24	1,044	2.30%
2020/03/09	12	25.80	0	0.00	25.60	12	1,006	1.19%
2020/03/04	2	26.15	0	0.00	26.20	2	992	0.20%
2020/03/03	1	26.55	0	0.00	26.50	1	1,001	0.10%
2020/02/27	0	0.00	1	27.00	26.95	-1	998	-0.10%
2020/02/25	0	0.00	1	26.70	26.75	-1	991	-0.10%
2020/02/17	0.3	26.65	0	0.00	26.65	0.3	938	0.03%
2020/02/14	3	26.92	0	0.00	26.85	3	931	0.32%
2020/02/11	1	27.10	0	0.00	27.10	1	919	0.11%
2020/02/06	0	0.00	22	27.25	27.25	-22	893	-2.46%
2020/01/17	0	0.00	12	28.50	28.55	-12	770	-1.56%
2020/01/16	0	0.00	24	27.78	28.40	-24	740	-3.24%
2020/01/14	0	0.00	16	27.40	27.45	-16	682	-2.34%
2019/12/25	0	0.00	37	26.75	26.70	-37	675	-5.48%
2019/12/20	0	0.00	10	26.40	25.85	-10	662	-1.51%
2019/12/13	0	0.00	1	26.35	26.25	-1	634	-0.16%
2019/12/09	7	26.05	0	0.00	26.05	7	634	1.10%
2019/12/04	30	26.05	0	0.00	26.20	30	641	4.67%
2019/12/02	0	0.00	2	26.30	26.10	-2	648	-0.31%
2019/11/26	2	26.55	0	0.00	26.70	2	628	0.32%
2019/11/25	0	0.00	57	26.35	26.55	-57	623	-9.14%
2019/11/22	3	26.10	0	0.00	26.25	3	613	0.49%
2019/11/21	54	26.02	0	0.00	26.05	54	606	8.91%
2019/11/20	10	26.20	0.1	26.00	26.10	9.9	606	1.63%
2019/11/13	0	0.00	2	25.85	25.95	-2	608	-0.33%
2019/10/30	0	0.00	1	25.55	25.65	-1	591	-0.17%
2019/09/25	1	25.45	1	25.40	25.45	0	610	0.00%
2019/09/06	0	0.00	8	25.15	25.20	-8	653	-1.22%
2019/09/04	0	0.00	4	25.00	25.15	-4	642	-0.62%
2019/08/26	1	25.10	0	0.00	25.20	1	639	0.16%
2019/08/19	0	0.00	1	24.95	24.80	-1	699	-0.14%
2019/08/15	1	24.55	0	0.00	24.55	1	695	0.14%
2019/08/12	0	0.00	1	25.60	25.60	-1	680	-0.15%
2019/08/08	1	25.65	0	0.00	25.70	1	677	0.15%
2019/08/06	16	25.00	0	0.00	25.30	16	684	2.34%
2019/08/05	5	25.75	0	0.00	25.65	5	686	0.73%
2019/07/24	0	0.00	2	26.35	26.35	-2	754	-0.26%
2019/07/22	1	26.55	0	0.00	26.55	1	742	0.13%
2019/07/18	7	25.80	0	0.00	25.90	7	710	0.98%
2019/07/16	12	25.80	0	0.00	25.75	12	707	1.70%
2019/07/10	0	0.00	2	26.75	26.95	-2	660	-0.30%
2019/06/14	0	0.00	25	26.72	26.85	-25	652	-3.83%
2019/06/04	2	26.80	0	0.00	27.00	2	672	0.30%
2019/05/28	1	26.70	1	26.40	26.30	0	639	0.00%
2019/05/16	1	25.55	0	0.00	25.30	1	597	0.17%
2019/05/06	0	0.00	2	25.60	26.10	-2	558	-0.36%
2019/04/30	2	25.45	0	0.00	25.55	2	525	0.38%
2019/04/17	0	0.00	5	25.15	25.30	-5	519	-0.96%
2019/04/12	0.1	25.00	0	0.00	25.05	0.1	501	0.03%
2019/03/28	0	0.00	30	24.60	24.75	-30	428	-7.00%
2019/03/27	1	24.95	0	0.00	25.05	1	417	0.24%
2019/03/26	11	25.00	0	0.00	25.15	11	418	2.63%
2019/03/20	5	24.95	0	0.00	25.10	5	426	1.17%
2019/03/19	5	25.05	0	0.00	24.90	5	426	1.17%
2019/03/05	0	0.00	0.1	25.65	25.65	-0.1	418	-0.01%
2019/03/04	0	0.00	1	25.50	25.70	-1	418	-0.24%
2019/02/25	17	25.48	0	0.00	25.60	17	412	4.12%
2019/02/22	3	25.35	0	0.00	25.45	3	412	0.73%
2019/02/11	0	0.00	1	25.00	24.70	-1	410	-0.24%
2019/01/29	0	0.00	1	24.85	25.00	-1	419	-0.24%
2019/01/24	5	25.00	0	0.00	25.10	5	419	1.19%
2019/01/23	5	24.90	0	0.00	24.95	5	417	1.20%
2019/01/21	22	24.71	0	0.00	24.85	22	421	5.22%
2019/01/16	1	24.30	0	0.00	24.10	1	447	0.22%
2019/01/11	1	24.00	0	0.00	24.10	1	501	0.20%
2018/12/12	0	0.00	1	23.65	23.70	-1	592	-0.17%
2018/11/21	1	23.55	0	0.00	23.60	1	622	0.16%
2018/11/07	0	0.00	1	23.60	23.60	-1	598	-0.17%
2018/11/06	1	23.55	0	0.00	23.60	1	603	0.17%
2018/10/29	0	0.00	7	23.12	23.05	-7	611	-1.14%
2018/10/12	1	25.05	3	25.00	25.15	-2	694	-0.29%
2018/10/11	1	25.20	0	0.00	25.20	1	732	0.14%
2018/10/03	2	26.60	0	0.00	26.70	2	795	0.25%
2018/10/01	3	26.65	0	0.00	26.80	3	816	0.37%
2018/09/05	1	27.05	0	0.00	26.95	1	950	0.11%
2018/08/13	0	0.00	3	27.00	26.85	-3	1,041	-0.29%
2018/08/07	0	0.00	1	27.05	27.15	-1	1,062	-0.09%
2018/08/06	1	27.30	0	0.00	27.30	1	1,065	0.09%
2018/08/03	3	27.20	0	0.00	27.25	3	1,065	0.28%
2018/07/31	2	27.15	0	0.00	27.40	2	1,054	0.19%
2018/07/18	0	0.00	1	27.70	27.65	-1	939	-0.11%
2018/07/10	2	27.00	0	0.00	27.05	2	843	0.24%
2018/07/05	1	27.30	0	0.00	27.20	1	814	0.12%
2018/07/03	1	27.40	0	0.00	27.30	1	807	0.12%
2018/06/20	2	27.33	0	0.00	27.35	2	776	0.26%
2018/06/15	1	27.70	0	0.00	27.70	1	736	0.14%
2018/06/13	10	28.35	0	0.00	28.20	10	703	1.42%
2018/06/07	1	28.60	0	0.00	28.50	1	681	0.15%
2018/06/01	0	0.00	2	28.75	28.65	-2	662	-0.30%
2018/05/24	2	28.20	1	28.35	28.40	1	612	0.16%
2018/05/22	1	28.15	0	0.00	28.10	1	586	0.17%
2018/05/10	0	0.00	1	27.55	27.65	-1	568	-0.18%
2018/05/08	2	27.25	0	0.00	27.45	2	554	0.36%
2018/05/07	1	27.20	0	0.00	27.20	1	550	0.18%
2018/05/04	12	27.19	0	0.00	27.20	12	547	2.19%
2018/05/02	1	27.95	0	0.00	27.95	1	534	0.19%
2018/04/27	3	27.60	0	0.00	27.60	3	530	0.57%
2018/04/26	1	27.70	0	0.00	27.55	1	522	0.19%
2018/04/25	10	27.65	0	0.00	27.80	10	515	1.94%
2018/04/19	2	28.80	0	0.00	28.70	2	495	0.40%
2018/04/17	1	29.00	0	0.00	28.95	1	477	0.21%
2018/03/29	2	29.30	0	0.00	29.30	2	472	0.42%
2018/03/23	3	30.00	0	0.00	30.20	3	444	0.68%
2018/03/20	2	30.05	0	0.00	30.15	2	439	0.45%
2018/03/13	20	30.15	0	0.00	30.35	20	432	4.62%
2018/03/08	10	30.15	0	0.00	30.15	10	425	2.35%
2018/02/12	0.2	30.00	0	0.00	30.00	0.2	475	0.03%
2018/02/09	13	29.46	0	0.00	29.75	13	474	2.74%
2018/02/06	13	29.84	0	0.00	30.00	13	458	2.83%
2018/01/30	0	0.00	0.4	30.90	31.00	-0.4	440	-0.09%
2018/01/29	0	0.00	2	31.03	30.95	-2	440	-0.45%
2018/01/05	1	31.10	0	0.00	31.10	1	390	0.26%