長興 (1717)-日盛-木柵券商分點個股進出

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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	2	31.90	0	0.00	31.85	2	1,028	0.19%
2023/03/31	2	31.50	0	0.00	31.35	2	1,036	0.19%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/22	0	0.00	1	31.80	32.00	-1	1,206	-0.08%
2023/03/17	0	0.00	3	31.60	31.60	-3	1,227	-0.24%
2023/03/16	0.1	31.40	0	0.00	31.35	0.1	1,227	0.00%
2023/03/15	0	0.00	0.5	31.60	31.60	-0.5	1,238	-0.04%
2023/03/13	0	0.00	1	31.75	31.85	-1	1,351	-0.07%
2023/03/10	1	32.15	0	0.00	32.00	1	1,352	0.07%
2023/03/09	10	32.68	0	0.00	32.50	10	1,377	0.73%
2023/03/08	0.3	32.55	0	0.00	32.55	0.3	1,394	0.02%
2023/03/07	0	0.00	1	32.80	32.90	-1	1,402	-0.07%
2023/03/03	0	0.00	0.9	32.20	32.40	-0.9	1,417	-0.06%
2023/03/01	0	0.00	2	32.10	32.05	-2	1,455	-0.14%
2023/02/24	3	32.53	0	0.00	32.30	3	1,457	0.21%
2023/02/23	0	0.00	9	32.53	32.40	-9	1,457	-0.62%
2023/02/13	1	32.20	0	0.00	32.10	1	1,529	0.07%
2023/02/09	0.1	32.80	2	32.90	32.80	-1.9	1,527	-0.12%
2023/02/08	0.1	32.95	0	0.00	32.95	0.1	1,526	0.00%
2023/02/02	0	0.00	2	32.90	32.95	-2	1,501	-0.13%
2023/01/31	1	32.70	0	0.00	32.45	1	1,483	0.07%
2023/01/17	0	0.00	0.3	32.00	32.00	-0.3	1,438	-0.02%
2023/01/16	0	0.00	0.2	32.30	32.10	-0.2	1,435	-0.01%
2023/01/13	0.1	32.00	0	0.00	32.00	0.1	1,465	0.00%
2023/01/12	0	0.00	1	32.40	32.15	-1	1,517	-0.07%
2023/01/10	1	31.85	0	0.00	31.90	1	1,525	0.07%
2023/01/09	2	32.10	0	0.00	32.15	2	1,528	0.13%
2023/01/06	1	31.65	0	0.00	31.60	1	1,532	0.07%
2023/01/03	0	0.00	20	31.35	31.20	-20	1,613	-1.24%
2022/12/30	0	0.00	10	31.30	31.25	-10	1,632	-0.61%
2022/12/28	0.1	31.60	0	0.00	31.40	0.1	1,644	0.00%
2022/12/26	0.3	31.50	0	0.00	31.50	0.3	1,675	0.01%
2022/12/23	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/21	0.1	31.30	0	0.00	31.30	0.1	1,660	0.01%
2022/12/19	2	31.10	0	0.00	31.85	2	1,651	0.12%
2022/12/16	0	0.00	10	31.40	31.05	-10	1,643	-0.61%
2022/12/08	0.4	31.40	0	0.00	31.50	0.4	1,798	0.02%
2022/12/05	2	32.13	0	0.00	32.00	2	1,855	0.11%
2022/12/01	0.1	33.50	0	0.00	33.60	0.1	1,804	0.00%
2022/11/30	0	0.00	0.5	33.10	33.25	-0.5	1,782	-0.03%
2022/11/25	0	0.00	9	32.75	32.55	-9	1,776	-0.51%
2022/11/23	0	0.00	5	32.15	32.05	-5	1,760	-0.28%
2022/11/22	0.1	31.90	0	0.00	31.95	0.1	1,763	0.01%
2022/11/18	0.1	31.70	0	0.00	31.65	0.1	1,775	0.00%
2022/11/09	0	0.00	2	30.95	30.90	-2	1,812	-0.11%
2022/11/04	0	0.00	10	30.15	30.35	-10	1,848	-0.54%
2022/11/03	0	0.00	10	30.15	30.00	-10	1,856	-0.54%
2022/10/28	1	30.00	0	0.00	29.90	1	1,994	0.05%
2022/10/20	0	0.00	1	31.00	31.05	-1	2,302	-0.04%
2022/10/18	0	0.00	4	30.15	30.85	-4	2,307	-0.17%
2022/10/14	0.5	30.00	0	0.00	29.85	0.5	2,338	0.02%
2022/10/13	0.2	30.00	0	0.00	29.90	0.2	2,323	0.01%
2022/10/12	2	29.80	0	0.00	31.20	2	2,319	0.09%
2022/10/11	0.2	30.35	0	0.00	30.00	0.2	2,321	0.01%
2022/09/28	2	31.10	0	0.00	30.30	2	2,302	0.09%
2022/09/26	2	31.60	0	0.00	31.60	2	2,316	0.09%
2022/09/23	2.1	32.24	0	0.00	32.20	2.1	2,336	0.09%
2022/09/22	1	33.30	1	33.30	33.10	0	2,344	0.00%
2022/09/21	1	33.25	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	1	33.80	33.85	-1	2,358	-0.04%
2022/09/16	6	33.51	0	0.00	33.30	6	2,394	0.25%
2022/09/15	3	34.25	0	0.00	34.15	3	2,401	0.12%
2022/09/14	6	33.93	9	34.41	34.40	-3	2,456	-0.12%
2022/09/13	0	0.00	13	34.35	34.55	-13	2,477	-0.52%
2022/09/12	0	0.00	33	33.50	34.05	-33	2,433	-1.36%
2022/09/08	0	0.00	6	31.94	32.15	-6	2,345	-0.26%
2022/09/07	4	31.76	0	0.00	31.60	4	2,367	0.17%
2022/09/05	1	32.75	0	0.00	32.75	1	2,378	0.04%
2022/09/01	17	33.45	0	0.00	33.25	17	2,405	0.71%
2022/08/31	11	33.53	18	33.84	33.90	-7	2,394	-0.29%
2022/08/30	0	0.00	1	32.95	33.10	-1	2,320	-0.04%
2022/08/29	5	32.75	0	0.00	32.85	5	2,325	0.22%
2022/08/26	5	33.30	0	0.00	33.30	5	2,321	0.22%
2022/08/18	1	32.65	0	0.00	32.75	1	2,400	0.04%
2022/08/17	10	32.90	0	0.00	33.00	10	2,416	0.41%
2022/08/15	5	32.95	0	0.00	32.85	5	2,450	0.20%
2022/08/11	5	32.40	2	32.45	32.30	3	2,486	0.12%
2022/08/10	5	31.95	0	0.00	32.20	5	2,506	0.20%
2022/08/09	5	31.75	0	0.00	31.80	5	2,505	0.20%
2022/08/04	1	31.55	0	0.00	31.10	1	2,676	0.04%
2022/08/02	2	31.70	0	0.00	31.80	2	2,857	0.07%
2022/07/28	1	32.10	0	0.00	32.30	1	3,184	0.03%
2022/07/27	6	33.36	1	33.20	33.30	5	3,485	0.14%
2022/07/26	1	33.40	0	0.00	33.35	1	3,887	0.03%
2022/07/22	5	34.25	1	33.75	34.00	4	4,442	0.09%
2022/07/21	5	33.60	0	0.00	33.65	5	4,689	0.11%
2022/07/19	0	0.00	1	33.75	33.55	-1	7,249	-0.01%
2022/07/18	0	0.00	1	33.05	33.20	-1	7,719	-0.01%
2022/07/15	5	32.50	1	32.50	32.60	4	7,741	0.05%
2022/07/13	1	31.60	0	0.00	31.80	1	7,918	0.01%
2022/07/07	0	0.00	3	32.45	32.85	-3	9,251	-0.03%
2022/07/05	4	32.94	0	0.00	32.95	4	9,618	0.04%
2022/06/27	0	0.00	1	33.35	33.40	-1	9,899	-0.01%
2022/06/24	2	32.70	0	0.00	32.70	2	9,862	0.02%
2022/06/23	1	31.90	0	0.00	32.00	1	9,845	0.01%
2022/06/22	0	0.00	3.2	31.82	31.60	-3.2	9,861	-0.03%
2022/06/21	0	0.00	0.1	32.60	32.50	-0.1	9,805	0.00%
2022/06/17	1	33.10	0	0.00	33.10	1	9,755	0.01%
2022/06/16	2	33.75	0	0.00	33.65	2	9,729	0.02%
2022/06/14	1	34.10	2	33.90	34.05	-1	9,741	-0.01%
2022/06/13	1	34.60	1	34.55	34.35	0	9,752	0.00%
2022/06/10	0	0.00	1	35.35	35.30	-1	9,750	-0.01%
2022/06/09	0	0.00	5	35.63	35.70	-5	9,786	-0.05%
2022/06/08	1	35.60	1	35.65	35.55	0	9,781	0.00%
2022/06/02	0	0.00	10	35.40	35.30	-10	9,816	-0.10%
2022/05/31	0	0.00	5	35.50	35.30	-5	9,855	-0.05%
2022/05/30	1	35.40	1	35.30	35.30	0	9,839	0.00%
2022/05/26	0	0.00	2	34.88	34.90	-2	9,805	-0.02%
2022/05/25	2	34.80	0	0.00	34.75	2	9,818	0.02%
2022/05/24	1	35.00	1	34.50	34.40	0	9,869	0.00%
2022/05/23	1	34.85	0	0.00	34.85	1	9,846	0.01%
2022/05/19	0	0.00	1	34.20	34.50	-1	9,847	-0.01%
2022/05/18	5	34.85	0	0.00	34.80	5	9,829	0.05%
2022/05/13	1	33.70	1	33.80	33.80	0	9,815	0.00%
2022/05/12	5	33.69	0	0.00	33.30	5	9,833	0.05%
2022/05/11	1	34.85	1	34.85	34.80	0	9,794	0.00%
2022/05/10	2	35.00	0	0.00	35.20	2	9,887	0.02%
2022/05/09	7	36.40	1	36.40	35.85	6	9,916	0.06%
2022/05/06	11	37.10	1	37.10	37.00	10	9,878	0.10%
2022/05/05	10	37.45	0	0.00	37.15	10	9,778	0.10%
2022/05/04	52	37.35	39	37.61	37.45	13	9,699	0.13%
2022/05/03	56	38.86	55	38.82	38.30	1	9,437	0.01%
2022/04/29	26	37.96	30	38.06	38.00	-4	9,039	-0.04%
2022/04/28	25	38.25	26	38.85	37.80	-1	8,910	-0.01%
2022/04/27	9	37.19	16	37.71	37.90	-7	8,463	-0.08%
2022/04/26	101.1	38.81	80	39.02	37.45	21.1	8,162	0.26%	大買/
2022/04/25	132	41.71	100	41.73	39.40	32	7,560	0.42%	大買/
2022/04/22	0	0.00	27	39.54	40.45	-27	5,563	-0.49%
2022/04/21	9	36.91	0	0.00	36.80	9	5,109	0.18%
2022/04/20	11	37.13	0	0.00	37.00	11	5,109	0.22%
2022/04/19	24	37.51	10	37.70	37.10	14	5,200	0.27%
2022/04/18	23	37.54	13	37.74	37.05	10	5,156	0.19%
2022/04/15	61	37.94	46	38.68	37.50	15	5,031	0.30%
2022/04/14	34	38.67	35	38.39	39.40	-1	4,863	-0.02%
2022/04/12	3	37.13	18	37.36	37.30	-15	4,532	-0.33%
2022/04/11	11	37.50	16	37.70	37.55	-5	4,599	-0.11%
2022/04/08	19	36.77	22	36.79	36.75	-3	4,596	-0.07%
2022/04/07	12	36.35	5	36.15	36.05	7	5,033	0.14%
2022/04/06	15	37.14	4	37.24	37.10	11	5,589	0.20%
2022/04/01	3	36.75	0	0.00	36.55	3	5,463	0.05%
2022/03/31	0	0.00	5	36.60	36.35	-5	5,389	-0.09%
2022/03/30	0	0.00	3	36.67	36.60	-3	5,405	-0.06%
2022/03/29	1	36.60	1	36.60	36.60	0	5,414	0.00%
2022/03/25	0	0.00	1	37.10	36.85	-1	5,428	-0.02%
2022/03/24	0	0.00	1	37.05	36.95	-1	5,382	-0.02%
2022/03/23	0	0.00	5	37.02	36.75	-5	5,372	-0.09%
2022/03/21	0	0.00	10	36.43	36.40	-10	5,329	-0.19%
2022/03/18	1	36.25	0	0.00	36.30	1	5,327	0.02%
2022/03/17	1	36.10	0	0.00	36.05	1	5,304	0.02%
2022/03/15	1	35.90	0	0.00	35.60	1	5,281	0.02%
2022/03/11	2	36.53	0	0.00	36.30	2	5,256	0.04%
2022/03/10	0	0.00	1	36.70	36.75	-1	5,255	-0.02%
2022/03/09	1	35.75	0	0.00	35.70	1	5,241	0.02%
2022/03/08	1	35.80	0	0.00	35.60	1	5,241	0.02%
2022/03/07	4	35.91	0	0.00	35.90	4	5,209	0.08%
2022/02/25	0	0.00	2	36.25	36.10	-2	5,241	-0.04%
2022/02/24	3	36.47	0	0.00	36.25	3	5,260	0.06%
2022/02/17	1	37.10	10	37.40	37.30	-9	5,402	-0.17%
2022/02/16	0	0.00	1	37.25	37.20	-1	5,461	-0.02%
2022/02/14	1	36.70	0	0.00	36.80	1	5,640	0.02%
2022/02/11	4	37.03	1	37.05	37.05	3	5,876	0.05%
2022/02/10	5	37.50	1	37.75	37.50	4	6,285	0.06%
2022/02/09	10	36.80	0	0.00	37.10	10	6,297	0.16%
2022/02/08	6	37.01	0	0.00	37.05	6	6,833	0.09%
2022/02/07	0	0.00	1	37.35	37.35	-1	6,832	-0.01%
2022/01/26	1	36.50	0	0.00	36.45	1	6,797	0.01%
2022/01/25	5	36.50	0	0.00	36.40	5	6,837	0.07%
2022/01/24	2	36.63	0	0.00	36.85	2	6,849	0.03%
2022/01/21	1	37.50	0	0.00	37.35	1	6,956	0.01%
2022/01/20	1	38.10	0	0.00	38.10	1	6,971	0.01%
2022/01/19	3	37.57	11	37.56	37.70	-8	7,020	-0.11%
2022/01/18	4	38.06	0	0.00	37.90	4	7,211	0.06%
2022/01/14	2	38.45	0	0.00	38.30	2	7,221	0.03%
2022/01/13	2	39.20	4	39.25	39.00	-2	7,230	-0.03%
2022/01/12	4	39.86	3	39.82	39.70	1	7,212	0.01%
2022/01/11	3	38.82	0	0.00	38.80	3	7,209	0.04%
2022/01/10	1	39.45	1	40.15	39.35	0	7,340	0.00%
2022/01/07	11	39.90	1.4	39.50	39.45	9.6	7,249	0.13%
2022/01/06	13	40.06	6	39.88	40.15	7	7,005	0.10%
2022/01/05	41	40.73	6	40.70	40.30	35	6,914	0.51%
2022/01/03	9	40.57	1	40.70	40.30	8	6,525	0.12%
2021/12/30	2	39.95	18	40.28	40.50	-16	6,279	-0.25%
2021/12/29	4	39.65	13	39.81	40.55	-9	5,802	-0.16%
2021/12/28	1	37.30	1	37.40	37.35	0	5,204	0.00%
2021/12/27	0	0.00	14	37.35	37.25	-14	5,213	-0.27%
2021/12/24	0	0.00	6	37.27	37.15	-6	5,269	-0.11%
2021/12/23	0	0.00	1	37.00	37.05	-1	5,283	-0.02%
2021/12/21	2	36.70	0	0.00	36.75	2	5,332	0.04%
2021/12/20	0	0.00	10	36.25	36.25	-10	5,364	-0.19%
2021/12/17	30	36.20	2	36.55	36.55	28	5,422	0.52%
2021/12/16	0	0.00	5	36.25	36.25	-5	5,437	-0.09%
2021/12/15	0	0.00	10	36.20	36.30	-10	5,516	-0.18%
2021/12/14	0	0.00	1	36.30	36.20	-1	5,657	-0.02%
2021/12/09	0	0.00	5	36.65	36.60	-5	6,561	-0.08%
2021/12/06	2	36.25	0	0.00	36.70	2	6,893	0.03%
2021/12/03	8	36.35	0.5	36.50	36.45	7.5	6,912	0.11%
2021/12/02	1	36.55	0	0.00	36.15	1	6,918	0.01%
2021/11/30	1	36.30	0	0.00	36.05	1	6,912	0.01%
2021/11/29	2	36.10	1	36.25	36.10	1	6,886	0.01%
2021/11/26	1	36.60	0	0.00	36.50	1	6,861	0.01%
2021/11/24	0	0.00	1	36.95	36.95	-1	6,819	-0.01%
2021/11/23	21	37.22	0	0.00	36.50	21	6,805	0.31%
2021/11/22	0	0.00	1	36.70	36.70	-1	6,782	-0.01%
2021/11/19	1	37.00	0	0.00	36.95	1	6,748	0.01%
2021/11/18	1	37.00	0.1	37.30	37.15	0.9	6,741	0.01%
2021/11/17	14	37.17	1	37.05	37.05	13	6,718	0.19%
2021/11/16	1	37.50	0	0.00	37.20	1	6,654	0.02%
2021/11/15	15	37.70	0	0.00	37.75	15	6,598	0.23%
2021/11/12	42	37.83	0	0.00	37.90	42	6,544	0.64%
2021/11/11	6	38.51	5	38.54	38.00	1	6,495	0.02%
2021/11/10	5	38.83	8	38.76	38.60	-3	6,392	-0.05%
2021/11/09	18	39.16	24	38.82	39.30	-6	6,157	-0.10%
2021/11/08	16	37.99	6	37.78	37.65	10	5,693	0.18%
2021/11/05	28	38.18	9	38.55	38.25	19	5,568	0.34%
2021/11/03	0	0.00	10	36.50	36.55	-10	4,885	-0.20%
2021/11/02	2	36.25	2	36.80	36.35	0	4,893	0.00%
2021/11/01	2	36.70	0	0.00	36.60	2	4,862	0.04%
2021/10/29	9	37.17	3	37.48	36.80	6	4,802	0.12%
2021/10/28	1	36.70	0	0.00	36.80	1	4,658	0.02%
2021/10/27	2	36.70	11	36.70	36.80	-9	4,625	-0.19%
2021/10/26	39	37.48	13	37.55	37.30	26	4,573	0.57%
2021/10/22	2	36.35	2	36.40	36.20	0	4,385	0.00%
2021/10/21	2	36.95	5	37.24	36.60	-3	4,386	-0.07%
2021/10/20	2	37.85	3	37.40	37.50	-1	4,448	-0.02%
2021/10/19	11	37.77	5	37.99	37.55	6	4,496	0.13%
2021/10/18	5	37.69	6	37.68	37.55	-1	4,388	-0.02%
2021/10/07	1	36.40	12	36.39	36.30	-11	4,701	-0.23%
2021/10/05	2	35.63	6	35.81	35.95	-4	4,993	-0.08%
2021/10/04	2	35.88	0	0.00	35.60	2	5,044	0.04%
2021/10/01	4	36.46	3	36.85	36.35	1	5,064	0.02%
2021/09/29	2	37.45	0	0.00	37.40	2	5,070	0.04%
2021/09/28	30	38.50	0	0.00	38.40	30	5,081	0.59%
2021/09/27	2	39.00	0	0.00	39.05	2	5,171	0.04%
2021/09/24	3	39.10	2	38.78	38.30	1	5,240	0.02%
2021/09/23	0	0.00	2	38.30	38.25	-2	5,235	-0.04%
2021/09/22	2	37.65	10	37.75	37.90	-8	5,259	-0.15%
2021/09/17	5	39.19	1	39.15	38.65	4	5,216	0.08%
2021/09/16	15	39.91	14	39.86	39.80	1	5,160	0.02%
2021/09/15	4	39.41	4	39.25	38.85	0	5,037	0.00%
2021/09/14	35	39.61	11	39.78	39.30	24	4,911	0.49%
2021/09/13	3	38.07	2	38.83	38.85	1	4,419	0.02%
2021/09/10	25	37.37	2	38.05	38.10	23	4,348	0.53%
2021/09/09	9	36.66	10	36.43	36.95	-1	4,228	-0.02%
2021/09/08	1	36.80	0	0.00	36.75	1	4,204	0.02%
2021/09/02	0	0.00	0.2	36.80	36.50	-0.2	4,624	0.00%
2021/08/24	3	36.20	0	0.00	36.20	3	6,093	0.05%
2021/08/13	0	0.00	1	36.05	35.80	-1	7,418	-0.01%
2021/08/03	1	38.75	0	0.00	38.55	1	9,043	0.01%
2021/07/27	1	39.45	0	0.00	39.20	1	9,954	0.01%
2021/07/26	1	41.45	1	40.85	40.50	0	10,278	0.00%
2021/07/21	2	40.50	0	0.00	40.25	2	11,639	0.02%
2021/07/19	0	0.00	1.1	41.65	41.85	-1.1	11,757	-0.01%
2021/07/16	1	42.10	1	42.20	42.25	0	11,989	0.00%
2021/07/15	2	42.40	4	42.40	42.50	-2	12,058	-0.02%
2021/07/14	3	42.13	5	42.43	43.00	-2	12,171	-0.02%
2021/07/13	0	0.00	3	41.87	41.45	-3	12,287	-0.02%
2021/07/12	6	41.73	7	41.82	41.60	-1	12,409	-0.01%
2021/07/08	3	40.90	2.1	41.05	41.30	0.9	12,446	0.01%
2021/07/06	0	0.00	4	41.39	41.40	-4	12,561	-0.03%
2021/07/05	0	0.00	2	41.05	41.05	-2	12,640	-0.02%
2021/07/02	0	0.00	0.1	40.70	40.75	-0.1	12,634	0.00%
2021/06/30	0	0.00	1	40.60	40.50	-1	12,575	-0.01%
2021/06/29	0	0.00	1	40.30	40.05	-1	12,571	-0.01%
2021/06/24	2	40.50	2	40.70	40.70	0	12,537	0.00%
2021/06/22	1	39.05	3	38.97	38.90	-2	12,490	-0.02%
2021/06/21	1	39.25	2	38.75	38.80	-1	12,473	-0.01%
2021/06/18	1	39.90	0	0.00	40.00	1	12,412	0.01%
2021/06/16	4	40.20	3	40.40	39.90	1	12,472	0.01%
2021/06/15	2	41.00	2	40.50	40.25	0	12,401	0.00%
2021/06/11	1	40.70	17.1	40.65	40.50	-16.1	12,351	-0.13%
2021/06/10	1	41.15	0	0.00	41.05	1	12,266	0.01%
2021/06/09	29	41.69	19	41.89	41.85	10	12,136	0.08%
2021/06/08	0	0.00	1	41.80	41.10	-1	11,819	-0.01%
2021/06/07	7	41.14	1	41.55	41.70	6	11,738	0.05%
2021/06/04	11	41.60	17	41.39	41.10	-6	11,522	-0.05%
2021/06/03	0	0.00	13	41.56	41.85	-13	11,368	-0.11%
2021/06/02	0	0.00	6	40.82	40.40	-6	11,158	-0.05%
2021/06/01	2	40.60	4	40.90	41.30	-2	10,980	-0.02%
2021/05/31	4	40.95	4	41.06	40.50	0	10,899	0.00%
2021/05/28	10	40.00	0	0.00	40.20	10	10,819	0.09%
2021/05/27	2	40.35	0	0.00	40.00	2	10,778	0.02%
2021/05/26	8	40.38	11.8	40.38	40.55	-3.8	10,851	-0.04%
2021/05/25	5	40.31	16	40.91	39.95	-11	10,734	-0.10%
2021/05/24	48	40.95	9	41.15	40.75	39	10,541	0.37%
2021/05/21	11	40.58	10	39.92	40.00	1	10,210	0.01%
2021/05/20	8	38.72	10	39.17	38.95	-2	9,842	-0.02%
2021/05/19	12	39.70	7	39.64	39.20	5	9,581	0.05%
2021/05/17	4	33.95	4	34.88	33.40	0	9,164	0.00%
2021/05/14	7	35.33	1	35.30	35.30	6	9,011	0.07%
2021/05/13	0.2	35.38	5	35.45	35.40	-4.9	8,895	-0.05%
2021/05/12	8	35.38	1	37.30	36.20	7	8,736	0.08%
2021/05/11	6	39.24	0	0.00	38.30	6	8,460	0.07%
2021/05/10	6	40.97	1.1	41.39	40.90	4.9	8,190	0.06%
2021/05/07	4	40.53	2	41.08	41.10	2	8,110	0.02%
2021/05/06	14	40.31	3	41.05	40.50	11	8,015	0.14%
2021/05/05	7	40.85	3	40.60	40.75	4	7,891	0.05%
2021/05/04	10	40.26	17	40.64	39.85	-7	7,635	-0.09%
2021/05/03	8	43.76	1	44.15	43.00	7	7,359	0.10%
2021/04/29	35	45.91	51	45.74	45.80	-16	7,030	-0.23%
2021/04/28	1	42.90	19.1	44.37	43.55	-18.1	6,406	-0.28%
2021/04/27	12	42.25	23	42.47	43.30	-11	5,978	-0.18%
2021/04/26	0	0.00	4.1	40.24	40.35	-4.1	5,595	-0.07%
2021/04/23	3	39.38	1	39.60	39.05	2	5,497	0.04%
2021/04/22	8	39.86	2.1	39.87	38.55	5.9	5,533	0.11%
2021/04/21	0	0.00	1.4	40.09	40.45	-1.4	5,280	-0.03%
2021/04/20	10	40.43	2	40.40	39.90	8	5,180	0.15%
2021/04/19	1	40.95	1.2	40.99	40.70	-0.2	4,958	0.00%
2021/04/16	3	39.60	9	39.24	39.70	-6	4,709	-0.13%
2021/04/15	1	38.60	13	38.14	38.45	-12	4,509	-0.27%
2021/04/14	1	37.45	20	37.48	37.40	-19	4,473	-0.42%
2021/04/13	0	0.00	15	37.75	37.25	-15	4,579	-0.33%
2021/04/12	3	37.43	48	37.98	37.45	-45	4,600	-0.98%
2021/04/09	2	37.60	6	37.11	37.60	-4	4,573	-0.09%
2021/04/08	15	36.65	3.3	36.75	37.00	11.7	4,469	0.26%
2021/04/07	40	36.76	67	37.04	36.95	-27	4,472	-0.60%
2021/04/06	15	36.73	1	36.80	37.00	14	4,484	0.31%
2021/04/01	0	0.00	2	36.00	36.25	-2	4,487	-0.04%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	1	36.20	36.20	-1	5,178	-0.02%
2021/03/25	0	0.00	1	35.70	35.70	-1	5,165	-0.02%
2021/03/24	0	0.00	10	35.70	35.90	-10	5,159	-0.19%
2021/03/22	20.2	35.07	1	35.90	35.90	19.2	5,179	0.37%
2021/03/19	0	0.00	3	34.90	34.85	-3	5,170	-0.06%
2021/03/17	1	35.30	0	0.00	35.25	1	5,161	0.02%
2021/03/15	3	35.55	3	35.60	35.65	0	5,187	0.00%
2021/03/12	1	35.80	0	0.00	35.60	1	5,225	0.02%
2021/03/11	0	0.00	2	35.90	35.70	-2	5,334	-0.04%
2021/03/05	1	35.10	0	0.00	34.95	1	5,564	0.02%
2021/03/02	1	35.60	0	0.00	35.60	1	5,648	0.02%
2021/02/26	1	35.80	15	36.13	36.00	-14	5,663	-0.25%
2021/02/25	1	35.15	60	35.08	35.20	-59	5,563	-1.06%
2021/02/17	2	34.25	0	0.00	34.30	2	5,635	0.04%
2021/02/05	0	0.00	4	33.80	33.65	-4	5,607	-0.07%
2021/02/04	4	33.85	0	0.00	33.60	4	5,643	0.07%
2021/02/03	0.2	33.85	0	0.00	33.60	0.2	5,717	0.00%
2021/01/27	5	34.38	0	0.00	34.25	5	5,888	0.08%
2021/01/26	11	34.00	0	0.00	34.20	11	5,892	0.19%
2021/01/25	0.1	34.50	0	0.00	34.45	0.1	5,882	0.00%
2021/01/20	0	0.00	2	33.70	33.60	-2	5,863	-0.03%
2021/01/19	0	0.00	4	34.45	34.50	-4	5,788	-0.07%
2021/01/18	4.1	34.70	2	34.60	34.90	2.1	5,752	0.04%
2021/01/15	1	35.30	1	35.75	35.15	0	5,701	0.00%
2021/01/14	0.1	36.30	0.1	36.25	36.25	0	5,586	0.00%
2021/01/13	20	36.33	2.4	36.37	36.30	17.6	5,553	0.32%
2021/01/12	1.2	36.43	0	0.00	36.25	1.2	5,518	0.02%
2021/01/11	11.1	37.12	10	37.15	37.25	1.1	5,427	0.02%
2021/01/08	17.1	37.75	2	38.55	37.90	15.1	5,352	0.28%
2021/01/07	1	38.20	1	38.00	38.15	0	5,277	0.00%
2021/01/06	11	37.81	24	37.76	37.15	-13	5,139	-0.25%
2021/01/05	0	0.00	0.5	37.60	37.80	-0.5	4,996	-0.01%
2021/01/04	1	36.20	21	37.12	37.20	-20	4,904	-0.41%
2020/12/31	0	0.00	0.1	36.75	36.55	-0.1	4,825	0.00%
2020/12/30	4	36.55	0	0.00	37.10	4	4,785	0.08%
2020/12/29	36.1	36.78	5	36.77	36.55	31.1	4,728	0.66%
2020/12/28	15	37.18	9	37.19	37.20	6	4,669	0.13%
2020/12/25	5	37.90	3	38.07	37.70	2	4,564	0.04%
2020/12/24	10	38.34	48	38.17	38.05	-38	4,446	-0.85%
2020/12/23	1	37.20	0	0.00	36.90	1	4,039	0.02%
2020/12/22	4	36.48	5	36.64	36.25	-1	4,013	-0.02%
2020/12/21	2	35.58	29	35.83	36.10	-27	3,927	-0.69%
2020/12/18	0	0.00	1	35.70	35.80	-1	3,972	-0.03%
2020/12/17	0.1	35.75	0	0.00	35.90	0.1	4,029	0.00%
2020/12/16	0.1	35.60	1	35.60	35.75	-0.9	4,272	-0.02%
2020/12/14	2	35.65	0	0.00	35.65	2	4,326	0.05%
2020/12/10	1	36.05	5	36.15	35.85	-4	4,496	-0.09%
2020/12/09	3.1	35.74	5	35.55	35.75	-1.9	4,555	-0.04%
2020/12/08	1.1	35.88	0	0.00	35.70	1.1	4,620	0.02%
2020/12/07	22	36.63	14	36.40	36.35	8	4,609	0.17%
2020/12/04	10	36.03	10	35.99	36.10	0	4,518	0.00%
2020/12/03	0	0.00	19	35.31	35.20	-19	4,442	-0.43%
2020/12/02	3	34.67	4.2	34.75	34.65	-1.2	4,524	-0.03%
2020/12/01	2	34.30	0	0.00	34.90	2	4,547	0.04%
2020/11/30	5.2	35.20	2	35.20	34.80	3.2	4,538	0.07%
2020/11/27	3.2	35.43	5	36.12	35.60	-1.8	4,547	-0.04%
2020/11/25	6.1	35.29	0	0.00	35.20	6.1	4,507	0.14%
2020/11/24	1	35.00	8	35.38	35.10	-7	4,546	-0.15%
2020/11/23	9	34.96	6	34.94	34.90	3	4,552	0.07%
2020/11/20	0	0.00	1	34.55	34.70	-1	4,604	-0.02%
2020/11/19	13	34.33	0	0.00	34.60	13	4,714	0.28%
2020/11/18	4.2	34.83	1	35.15	34.30	3.2	5,006	0.06%
2020/11/17	0	0.00	3	34.80	34.85	-3	4,962	-0.06%
2020/11/16	0	0.00	1	34.20	34.30	-1	5,106	-0.02%
2020/11/12	1.1	33.80	1	34.20	33.80	0.1	5,286	0.00%
2020/11/11	6.1	34.35	0	0.00	34.80	6.1	5,312	0.11%
2020/11/10	0.3	33.85	1	33.90	34.00	-0.7	5,374	-0.01%
2020/11/09	0	0.00	1	34.35	34.20	-1	5,495	-0.02%
2020/11/06	1	34.40	0	0.00	34.20	1	5,615	0.02%
2020/11/04	0	0.00	10	34.68	34.45	-10	6,054	-0.17%
2020/10/28	0	0.00	1	33.35	33.00	-1	8,225	-0.01%
2020/10/26	1	33.65	0	0.00	33.45	1	8,214	0.01%
2020/10/20	1	32.80	0	0.00	32.90	1	8,485	0.01%
2020/10/19	1	33.10	0	0.00	32.90	1	8,728	0.01%
2020/10/16	0	0.00	3	32.80	32.60	-3	8,930	-0.03%
2020/10/14	0	0.00	9	33.40	33.20	-9	9,004	-0.10%
2020/10/12	1	33.30	0	0.00	33.35	1	9,108	0.01%
2020/10/07	0	0.00	2	33.35	33.35	-2	9,234	-0.02%
2020/10/05	10	33.35	22	33.06	33.30	-12	9,615	-0.12%
2020/09/30	0	0.00	4	32.75	32.75	-4	9,826	-0.04%
2020/09/29	8	32.75	0	0.00	32.60	8	10,027	0.08%
2020/09/25	1	31.95	3	32.38	31.95	-2	10,520	-0.02%
2020/09/24	7	33.57	0	0.00	32.75	7	10,544	0.07%
2020/09/23	2	34.05	34	34.01	34.00	-32	10,559	-0.30%
2020/09/22	15	34.64	16	34.98	34.70	-1	10,504	-0.01%
2020/09/21	31	35.45	13	35.56	34.65	18	10,457	0.17%
2020/09/18	4	34.90	6	34.99	35.20	-2	10,212	-0.02%
2020/09/17	5	34.69	3	34.62	34.55	2	10,150	0.02%
2020/09/16	7	34.86	0	0.00	34.70	7	10,130	0.07%
2020/09/15	8	34.96	6	35.20	35.10	2	10,227	0.02%
2020/09/14	1	35.15	16	34.61	35.05	-15	10,127	-0.15%
2020/09/11	17	33.60	1	33.80	33.65	16	10,028	0.16%
2020/09/10	3	34.55	12	34.57	34.50	-9	9,978	-0.09%
2020/09/09	0	0.00	8	35.00	35.20	-8	9,999	-0.08%
2020/09/08	14	34.89	2	35.15	34.95	12	10,175	0.12%
2020/09/07	5	35.03	20	35.27	34.80	-15	10,151	-0.15%
2020/09/04	3	34.20	6	34.09	34.25	-3	10,013	-0.03%
2020/09/03	1	34.45	3	34.70	34.30	-2	10,167	-0.02%
2020/09/02	4	34.65	1	34.65	34.60	3	10,198	0.03%
2020/09/01	0	0.00	6	34.63	34.20	-6	10,228	-0.06%
2020/08/31	8	34.79	12	34.98	34.55	-4	10,285	-0.04%
2020/08/28	4	34.71	5	35.11	34.45	-1	10,267	-0.01%
2020/08/27	8	34.31	6	34.10	34.00	2	10,318	0.02%
2020/08/26	6	34.90	2	35.50	34.80	4	10,375	0.04%
2020/08/25	17	35.16	4	34.75	35.00	13	10,454	0.12%
2020/08/24	21	35.08	8	35.01	35.30	13	10,474	0.12%
2020/08/21	1	32.95	8	33.14	33.35	-7	10,458	-0.07%
2020/08/20	7	32.41	87	32.87	32.20	-80	10,576	-0.76%
2020/08/19	6	34.85	3	35.08	34.55	3	10,733	0.03%
2020/08/18	11	34.48	9	34.60	34.40	2	10,694	0.02%
2020/08/17	1	33.85	11	34.04	34.40	-10	10,644	-0.09%
2020/08/14	6	34.02	0	0.00	34.00	6	10,641	0.06%
2020/08/13	3	34.10	7	34.39	34.00	-4	10,562	-0.04%
2020/08/12	57	35.30	36	35.53	35.35	21	10,546	0.20%
2020/08/11	4	35.68	6	35.63	35.05	-2	10,608	-0.02%
2020/08/10	5	37.45	11	37.35	36.55	-6	10,481	-0.06%
2020/08/07	32	38.29	10	38.32	38.30	22	10,292	0.21%
2020/08/06	211	39.21	23	38.78	38.00	188	9,931	1.89%	大買/鉅額交易
2020/08/05	29	37.38	16	37.90	38.10	13	8,984	0.14%
2020/08/04	0	0.00	5	34.65	34.65	-5	8,244	-0.06%
2020/08/03	22	31.57	3	31.95	31.50	19	8,240	0.23%
2020/07/31	1	31.05	2	30.95	30.95	-1	8,168	-0.01%
2020/07/30	3	31.05	2	31.33	31.15	1	8,366	0.01%
2020/07/29	10	31.18	1	31.00	31.00	9	8,506	0.11%
2020/07/28	10	31.20	1	30.25	30.05	9	8,444	0.11%
2020/07/24	8	32.01	0	0.00	31.85	8	8,278	0.10%
2020/07/23	7	32.49	8	32.57	32.55	-1	8,217	-0.01%
2020/07/22	8	31.25	1	31.25	31.35	7	8,010	0.09%
2020/07/17	1	29.70	0	0.00	29.15	1	7,741	0.01%
2020/07/16	6	31.01	0	0.00	30.80	6	7,601	0.08%
2020/07/15	9	31.29	11	31.20	30.85	-2	7,554	-0.03%
2020/07/14	1	32.05	2	31.60	31.55	-1	7,468	-0.01%
2020/07/13	4	32.75	1	33.00	32.30	3	7,387	0.04%
2020/07/10	3	32.38	3	32.12	32.15	0	7,204	0.00%
2020/07/09	10	33.26	6	33.48	33.85	4	7,004	0.06%
2020/07/08	0	0.00	9	34.09	34.30	-9	6,774	-0.13%
2020/07/07	0	0.00	3	34.00	33.65	-3	6,565	-0.05%
2020/07/06	1	34.85	8	33.90	34.85	-7	6,345	-0.11%
2020/07/03	1	32.45	2	32.35	32.75	-1	6,027	-0.02%
2020/07/02	0	0.00	6.7	31.91	32.50	-6.7	5,921	-0.11%
2020/07/01	0	0.00	2	31.40	31.35	-2	5,773	-0.03%
2020/06/30	0	0.00	1	31.25	31.25	-1	5,716	-0.02%
2020/06/24	0	0.00	4	30.86	31.10	-4	5,641	-0.07%
2020/06/23	1	31.10	0	0.00	31.30	1	5,592	0.02%
2020/06/22	6	31.57	5	31.51	31.65	1	5,549	0.02%
2020/06/19	3	31.32	6	31.18	30.70	-3	5,389	-0.06%
2020/06/18	2	31.35	0	0.00	31.25	2	5,295	0.04%
2020/06/17	3	31.37	1	31.05	31.50	2	5,268	0.04%
2020/06/15	3	32.33	3	31.43	31.40	0	5,175	0.00%
2020/06/12	3	30.62	0	0.00	30.70	3	4,947	0.06%
2020/06/11	0	0.00	1	31.00	30.50	-1	4,873	-0.02%
2020/06/10	1	31.50	0	0.00	30.30	1	4,793	0.02%
2020/06/09	1	31.80	1	32.00	31.95	0	4,608	0.00%
2020/06/08	0	0.00	8	31.71	31.95	-8	4,549	-0.18%
2020/06/05	3	32.20	7.5	32.19	32.20	-4.5	4,437	-0.10%
2020/06/04	6	32.63	8	32.71	32.70	-2	4,350	-0.05%
2020/06/03	7	32.89	0	0.00	32.95	7	4,300	0.16%
2020/06/02	2	33.70	50	33.60	33.30	-48	4,118	-1.17%
2020/06/01	4	33.63	5	33.30	33.50	-1	3,946	-0.03%
2020/05/29	0	0.00	3	32.93	32.00	-3	3,768	-0.08%
2020/05/28	15	33.39	7.5	33.48	33.00	7.5	3,624	0.21%
2020/05/27	1	32.65	34	32.39	32.85	-33	3,331	-0.99%
2020/05/26	147	32.63	69	32.70	33.45	78	3,141	2.48%	大買/
2020/05/25	1	31.20	1	31.20	31.20	0	2,762	0.00%
2020/05/22	0	0.00	1	30.35	30.20	-1	2,684	-0.04%
2020/05/19	3	31.02	5	31.40	31.35	-2	2,501	-0.08%
2020/05/18	0	0.00	9	30.22	30.70	-9	2,357	-0.38%
2020/05/14	0	0.00	2	29.03	29.20	-2	2,043	-0.10%
2020/05/13	0	0.00	2	28.75	28.95	-2	1,951	-0.10%
2020/05/12	4	28.46	3	28.60	28.40	1	1,904	0.05%
2020/05/11	0	0.00	2	29.15	29.15	-2	1,838	-0.11%
2020/05/08	4	28.83	3	29.15	28.70	1	1,723	0.06%
2020/05/07	1	28.30	0	0.00	28.50	1	1,630	0.06%
2020/05/06	3	28.93	11	29.36	28.45	-8	1,575	-0.51%
2020/05/05	17	28.54	2.3	28.24	28.90	14.7	1,346	1.09%
2020/05/04	2	26.20	0	0.00	26.40	2	1,178	0.17%
2020/04/30	1	26.85	0	0.00	26.75	1	1,178	0.08%
2020/04/29	2	27.20	0	0.00	27.15	2	1,173	0.17%
2020/04/28	0	0.00	1	27.60	27.20	-1	1,178	-0.08%
2020/04/27	0	0.00	6	27.21	27.25	-6	1,188	-0.51%
2020/04/23	2	25.75	1	25.75	25.75	1	1,160	0.09%
2020/04/22	1	25.30	0	0.00	25.40	1	1,179	0.08%
2020/04/17	0	0.00	0.4	24.75	24.75	-0.4	1,216	-0.04%
2020/04/08	1	24.00	0	0.00	23.90	1	1,180	0.08%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/19	0	0.00	3	21.05	20.50	-3	1,159	-0.26%
2020/03/12	0	0.00	1	24.50	24.50	-1	1,044	-0.10%
2020/03/06	1	26.10	0	0.00	26.15	1	993	0.10%
2020/02/25	1	26.70	0	0.00	26.75	1	991	0.10%
2020/02/14	1	26.95	0	0.00	26.85	1	931	0.11%
2020/02/06	0	0.00	1	27.20	27.25	-1	893	-0.11%
2020/02/03	1	26.50	0	0.00	26.55	1	872	0.11%
2020/01/30	1	27.30	0	0.00	26.85	1	834	0.12%
2020/01/20	0	0.00	1	28.40	28.30	-1	785	-0.13%
2020/01/17	0	0.00	1	28.50	28.55	-1	770	-0.13%
2020/01/16	0	0.00	0.3	28.25	28.40	-0.3	740	-0.04%
2020/01/10	0	0.00	2	26.85	26.80	-2	688	-0.29%
2020/01/08	0	0.00	4	26.83	26.90	-4	698	-0.57%
2019/12/25	0	0.00	1	26.70	26.70	-1	675	-0.15%
2019/12/16	0	0.00	1	26.20	26.15	-1	633	-0.16%
2019/12/02	2	26.15	0	0.00	26.10	2	648	0.31%
2019/11/29	1	26.35	0	0.00	26.30	1	645	0.15%
2019/11/28	0	0.00	2	26.90	26.60	-2	644	-0.31%
2019/11/26	0	0.00	2	26.65	26.70	-2	628	-0.32%
2019/11/25	0	0.00	2	26.55	26.55	-2	623	-0.32%
2019/11/22	0	0.00	2	26.23	26.25	-2	613	-0.33%
2019/10/31	0	0.00	1	26.00	25.90	-1	605	-0.17%
2019/10/25	1	25.60	0	0.00	25.65	1	595	0.17%
2019/10/23	2	25.48	0	0.00	25.45	2	599	0.33%
2019/10/22	11	25.65	0	0.00	25.80	11	602	1.83%
2019/10/21	0	0.00	1	26.00	26.00	-1	601	-0.17%
2019/10/18	0	0.00	1	25.70	26.30	-1	598	-0.17%
2019/10/16	1	24.95	5	24.90	25.00	-4	581	-0.69%
2019/10/09	6	25.50	0	0.00	25.35	6	574	1.04%
2019/10/04	1	25.40	0	0.00	25.45	1	615	0.16%
2019/09/20	0	0.00	1	25.40	25.70	-1	626	-0.16%
2019/09/09	2	25.20	0	0.00	25.10	2	651	0.31%
2019/09/02	1	24.70	0	0.00	25.00	1	642	0.16%
2019/08/30	0	0.00	2	24.70	24.70	-2	637	-0.31%
2019/08/26	0	0.00	1	25.05	25.20	-1	639	-0.16%
2019/08/22	1	25.05	0	0.00	25.20	1	652	0.15%
2019/08/20	1	25.00	0	0.00	25.00	1	677	0.15%
2019/08/05	1	25.80	0	0.00	25.65	1	686	0.15%
2019/07/30	2	26.70	0	0.00	26.65	2	716	0.28%
2019/07/25	0	0.00	1	26.55	26.55	-1	750	-0.13%
2019/07/23	0	0.00	1	26.45	26.40	-1	744	-0.13%
2019/07/17	0.8	25.75	0	0.00	25.90	0.8	709	0.11%
2019/07/16	0	0.00	1	25.90	25.75	-1	707	-0.14%
2019/07/15	0	0.00	13	26.62	26.65	-13	701	-1.85%
2019/07/05	0	0.00	1	26.95	26.90	-1	665	-0.15%
2019/06/26	0	0.00	1	27.05	27.05	-1	691	-0.14%
2019/06/21	0	0.00	1	26.90	26.75	-1	684	-0.15%
2019/06/19	0	0.00	1	27.00	26.95	-1	662	-0.15%
2019/06/10	1	26.70	0	0.00	26.75	1	672	0.15%
2019/06/04	0	0.00	1	26.90	27.00	-1	672	-0.15%
2019/05/29	0	0.00	1	26.50	26.55	-1	645	-0.15%
2019/05/28	3	26.70	0	0.00	26.30	3	639	0.47%
2019/05/27	0	0.00	4	26.45	26.55	-4	627	-0.64%
2019/05/24	0	0.00	1	26.15	26.25	-1	613	-0.16%
2019/05/20	0	0.00	1	25.75	25.75	-1	604	-0.17%
2019/05/10	1	25.70	0	0.00	25.65	1	590	0.17%
2019/05/07	0.9	26.20	1	26.35	26.20	-0.1	571	-0.02%
2019/05/06	0	0.00	2	26.10	26.10	-2	558	-0.36%
2019/04/24	1	25.15	5	25.15	25.25	-4	523	-0.76%
2019/04/17	0	0.00	1.2	25.15	25.30	-1.2	519	-0.24%
2019/04/02	1	24.45	0	0.00	24.50	1	451	0.22%
2019/03/29	1	24.55	0	0.00	24.50	1	433	0.23%
2019/02/11	0	0.00	12	24.75	24.70	-12	410	-2.92%
2019/01/08	2	23.90	0	0.00	23.85	2	520	0.38%
2019/01/07	2	23.90	0	0.00	24.00	2	532	0.38%
2018/12/27	1	23.45	0	0.00	23.40	1	585	0.17%
2018/12/22	1	23.50	0	0.00	23.60	1	591	0.17%
2018/11/23	1	23.50	0	0.00	23.60	1	609	0.16%
2018/11/20	1	23.75	0	0.00	23.75	1	615	0.16%
2018/11/14	1	23.50	0	0.00	23.55	1	600	0.17%
2018/11/13	1	23.50	0	0.00	23.60	1	601	0.17%
2018/11/02	0	0.00	0.1	23.60	23.40	-0.1	599	-0.01%
2018/10/25	1.7	23.51	0	0.00	23.30	1.7	617	0.28%
2018/10/19	2	24.00	0	0.00	24.80	2	639	0.31%
2018/10/15	1	24.90	0	0.00	24.90	1	690	0.14%
2018/10/11	1	25.35	0	0.00	25.20	1	732	0.14%
2018/10/05	2	26.20	0	0.00	26.15	2	752	0.27%
2018/10/04	1	26.45	0	0.00	26.45	1	755	0.13%
2018/10/02	0	0.00	0	26.90	26.80	0	812	0.00%
2018/09/27	1	26.65	0	0.00	26.65	1	832	0.12%
2018/09/10	1	26.50	0	0.00	26.30	1	928	0.11%
2018/08/29	1	27.20	0	0.00	27.30	1	969	0.10%
2018/08/13	1	26.95	0	0.00	26.85	1	1,041	0.10%
2018/08/09	4	27.25	0	0.00	27.20	4	1,045	0.38%
2018/07/31	0	0.00	1	27.35	27.40	-1	1,054	-0.09%
2018/07/30	1	26.70	0	0.00	26.65	1	1,040	0.10%
2018/07/27	1	26.60	0	0.00	26.60	1	1,035	0.10%
2018/07/26	1	26.65	0	0.00	26.65	1	1,037	0.10%
2018/07/25	0	0.00	7	28.17	28.15	-7	1,024	-0.68%
2018/07/24	0	0.00	1	28.00	28.15	-1	994	-0.10%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/10	0.7	27.20	0	0.00	27.05	0.7	843	0.08%
2018/07/09	1	27.00	0	0.00	27.00	1	831	0.12%
2018/07/03	1	27.40	0	0.00	27.30	1	807	0.12%
2018/06/28	2	27.80	0	0.00	27.70	2	793	0.25%
2018/06/25	2	28.05	0	0.00	28.00	2	770	0.26%
2018/06/21	1	27.40	0	0.00	27.40	1	772	0.13%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/15	1	27.70	0	0.00	27.70	1	736	0.14%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/05/30	1	27.95	0	0.00	27.95	1	623	0.16%
2018/05/08	8	27.23	0	0.00	27.45	8	554	1.44%
2018/05/04	10	27.15	0	0.00	27.20	10	547	1.83%
2018/05/03	1	27.50	0	0.00	27.45	1	542	0.18%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/16	1	29.25	0	0.00	29.05	1	465	0.21%
2018/03/14	1	30.05	0	0.00	30.35	1	436	0.23%
2018/03/07	0	0.00	0.1	30.30	30.15	-0.1	429	-0.02%
2018/02/07	5	30.16	10	29.94	30.10	-5	468	-1.07%
2018/02/06	0	0.00	3	29.80	30.00	-3	458	-0.65%
2018/02/05	0	0.00	1	30.65	30.80	-1	439	-0.23%
2018/02/01	1	30.80	2	30.98	30.80	-1	437	-0.23%
2018/01/31	0	0.00	2	31.00	30.90	-2	435	-0.46%
2018/01/30	0	0.00	8	30.94	31.00	-8	440	-1.82%
2018/01/29	0	0.00	2	31.00	30.95	-2	440	-0.45%
2018/01/24	0	0.00	4	31.30	31.35	-4	434	-0.92%