長興 (1717)-國票-天祥券商分點個股進出

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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/10	0	0.00	1	31.60	31.70	-1	3,685	-0.03%
2024/04/30	2	31.60	0	0.00	31.70	2	3,636	0.06%
2024/04/19	3	30.85	0	0.00	30.50	3	3,566	0.08%
2024/04/17	1	31.15	3	31.25	31.30	-2	3,506	-0.06%
2024/04/15	0	0.00	1	32.10	32.25	-1	3,465	-0.03%
2024/04/11	0	0.00	3	32.25	32.20	-3	3,412	-0.09%
2024/04/10	21	33.08	6	32.93	32.75	15	3,393	0.44%
2024/04/09	0	0.00	0.1	32.40	32.60	-0.1	3,263	0.00%
2024/04/02	10	32.95	3	32.75	32.70	7	3,199	0.22%
2024/04/01	0	0.00	0.5	31.65	31.85	-0.5	2,977	-0.02%
2024/03/29	0	0.00	4	31.30	31.35	-4	2,970	-0.13%
2024/03/21	0	0.00	1.2	31.09	31.20	-1.2	2,833	-0.04%
2024/03/20	2	30.70	0	0.00	30.75	2	2,859	0.07%
2024/03/19	0	0.00	3	31.10	31.00	-3	2,855	-0.11%
2024/03/15	2	30.70	0	0.00	31.00	2	2,845	0.07%
2024/03/12	0	0.00	2	31.85	31.75	-2	2,776	-0.07%
2024/03/11	0	0.00	6	31.86	31.80	-6	2,767	-0.22%
2024/03/08	11	32.95	0	0.00	32.60	11	2,725	0.40%
2024/03/07	18	33.11	17	32.72	33.05	1	2,615	0.04%
2024/03/05	1	31.85	0	0.00	31.90	1	2,274	0.04%
2024/02/29	11	31.90	20	31.91	32.15	-9	2,247	-0.40%
2024/02/27	14	32.19	0	0.00	32.00	14	2,208	0.63%
2024/02/26	37.6	33.13	46	33.00	32.55	-8.4	2,096	-0.40%
2024/02/23	16	31.86	15	31.78	31.75	1	1,742	0.06%
2024/02/21	13	30.88	16.7	30.76	30.60	-3.7	1,477	-0.25%
2024/02/20	13.5	30.34	4	30.31	30.10	9.5	1,288	0.74%
2024/02/19	0	0.00	1	29.65	29.80	-1	1,234	-0.08%
2024/02/16	1	29.30	0	0.00	29.40	1	1,246	0.08%
2024/02/02	0	0.00	1	28.75	28.80	-1	1,253	-0.08%
2024/02/01	0	0.00	2	28.75	28.70	-2	1,251	-0.16%
2024/01/25	0	0.00	2	28.40	28.40	-2	1,263	-0.16%
2024/01/24	1	28.20	1	28.15	28.25	0	1,260	0.00%
2024/01/22	0	0.00	1	27.85	27.85	-1	1,267	-0.08%
2024/01/18	0	0.00	1	27.75	27.95	-1	1,276	-0.08%
2024/01/17	2	27.55	0	0.00	27.50	2	1,269	0.16%
2024/01/16	1	27.95	0	0.00	27.95	1	1,233	0.08%
2024/01/15	1	28.35	0	0.00	28.25	1	1,205	0.08%
2024/01/08	1	28.95	0	0.00	28.90	1	1,313	0.08%
2024/01/04	1	28.90	0	0.00	28.95	1	1,326	0.08%
2023/12/22	1	28.50	0	0.00	28.50	1	1,311	0.08%
2023/12/21	0	0.00	1	28.90	28.90	-1	1,303	-0.08%
2023/12/20	1	28.85	0	0.00	29.00	1	1,372	0.07%
2023/12/19	1	28.85	0	0.00	28.85	1	1,375	0.07%
2023/12/18	1	29.00	0	0.00	29.00	1	1,436	0.07%
2023/12/12	0	0.00	1	29.00	28.90	-1	1,453	-0.07%
2023/12/11	1	29.00	0	0.00	28.95	1	1,458	0.07%
2023/12/05	0	0.00	1	29.50	29.40	-1	1,478	-0.07%
2023/12/04	1	29.65	0	0.00	29.65	1	1,488	0.07%
2023/11/30	1	29.75	0	0.00	29.60	1	1,496	0.07%
2023/11/27	0	0.00	1	30.90	30.00	-1	1,464	-0.07%
2023/11/21	5	29.85	0	0.00	29.70	5	1,403	0.36%
2023/11/20	0	0.00	3	29.80	29.80	-3	1,380	-0.22%
2023/11/16	3	29.70	1	29.60	29.75	2	1,360	0.15%
2023/11/15	2.6	29.38	6	29.41	29.45	-3.4	1,335	-0.25%
2023/11/14	0	0.00	2	29.15	29.05	-2	1,298	-0.15%
2023/11/06	0	0.00	2	28.60	28.50	-2	1,386	-0.14%
2023/11/03	0	0.00	1	28.40	28.30	-1	1,381	-0.07%
2023/11/01	1	28.25	6	28.15	28.15	-5	1,405	-0.36%
2023/10/31	3	27.92	4	27.85	27.80	-1	1,417	-0.07%
2023/10/30	2	28.30	2	28.25	28.20	0	1,439	0.00%
2023/10/27	0	0.00	6	28.45	28.40	-6	1,447	-0.41%
2023/10/26	0.1	27.90	0	0.00	27.95	0.1	1,463	0.01%
2023/10/25	0	0.00	6	28.40	28.40	-6	1,460	-0.41%
2023/10/20	6	27.65	0	0.00	28.10	6	1,475	0.41%
2023/10/19	1	27.90	3	27.85	28.00	-2	1,469	-0.14%
2023/10/17	0	0.00	4	28.60	28.50	-4	1,385	-0.29%
2023/10/05	1	28.25	0	0.00	28.25	1	1,396	0.07%
2023/10/04	3	27.87	0	0.00	27.85	3	1,397	0.21%
2023/10/03	4	28.28	0	0.00	28.20	4	1,398	0.29%
2023/09/28	4	28.30	3	28.35	28.35	1	1,441	0.07%
2023/09/27	1	28.15	0	0.00	28.25	1	1,446	0.07%
2023/09/26	2	28.40	0	0.00	28.30	2	1,451	0.14%
2023/09/25	4	29.00	1	28.60	28.55	3	1,441	0.21%
2023/09/22	5.1	27.95	0	0.00	28.00	5.1	1,389	0.37%
2023/09/21	6	27.99	0	0.00	28.20	6	1,382	0.43%
2023/09/15	1	28.95	0	0.00	28.85	1	1,257	0.08%
2023/09/14	0	0.00	4	29.33	29.35	-4	1,242	-0.32%
2023/09/08	1	28.45	0	0.00	28.55	1	1,223	0.08%
2023/09/07	5	28.52	0	0.00	28.70	5	1,218	0.41%
2023/09/06	6	29.17	0	0.00	29.00	6	1,205	0.50%
2023/09/05	2	29.25	0	0.00	29.30	2	1,198	0.17%
2023/09/04	0	0.00	5	29.35	29.35	-5	1,213	-0.41%
2023/09/01	0	0.00	1	29.15	29.50	-1	1,234	-0.08%
2023/08/31	1	29.15	0	0.00	29.05	1	1,239	0.08%
2023/08/30	1	29.00	0	0.00	29.05	1	1,305	0.08%
2023/08/28	5	28.80	0	0.00	28.65	5	1,427	0.35%
2023/08/25	0	0.00	2	28.73	28.60	-2	1,438	-0.14%
2023/08/24	1	28.75	2	28.65	28.65	-1	1,445	-0.07%
2023/08/23	0	0.00	2	28.60	28.60	-2	1,450	-0.14%
2023/08/22	1	28.30	30	28.30	28.35	-29	1,472	-1.97%
2023/08/21	1	28.35	60	28.32	28.40	-59	1,501	-3.93%
2023/08/18	4	28.66	150	28.45	28.50	-146	1,512	-9.65%	大賣/鉅額交易
2023/08/17	0	0.00	50	28.85	28.80	-50	1,511	-3.31%
2023/08/16	2.2	28.62	52	28.51	28.60	-49.8	1,508	-3.30%
2023/08/15	0	0.00	150	29.10	29.15	-150	1,541	-9.73%	大賣/鉅額交易
2023/08/14	2	29.23	211	29.13	29.15	-209	1,554	-13.45%	大賣/鉅額交易
2023/08/11	5	29.85	200	29.80	29.95	-195	1,544	-12.63%	大賣/鉅額交易
2023/08/10	2	30.03	305	30.00	30.00	-303	1,539	-19.68%	大賣/鉅額交易
2023/08/09	0	0.00	229	30.10	30.15	-229	1,521	-15.05%	大賣/鉅額交易
2023/08/08	33.2	30.35	100	30.31	30.30	-66.8	1,512	-4.42%
2023/08/07	20	30.55	2	30.60	30.55	18	1,509	1.19%
2023/08/04	25	30.75	0	0.00	30.60	25	1,502	1.66%
2023/08/02	2	30.90	0	0.00	30.75	2	1,500	0.13%
2023/08/01	3	31.05	0	0.00	31.05	3	1,486	0.20%
2023/07/31	43	31.26	83	31.10	31.05	-40	1,483	-2.70%
2023/07/28	25.2	31.25	15	31.40	31.40	10.2	1,469	0.69%
2023/07/27	0.1	31.40	0	0.00	31.45	0.1	1,477	0.01%
2023/07/26	15	31.30	32	31.37	31.35	-17	1,488	-1.14%
2023/07/25	1	31.35	0	0.00	31.25	1	1,518	0.07%
2023/07/24	15	31.15	20	31.22	31.25	-5	1,744	-0.29%
2023/07/21	10	31.60	0.5	31.65	31.45	9.5	1,766	0.54%
2023/07/20	22	31.26	2	31.45	31.55	20	1,816	1.10%
2023/07/19	2.1	31.25	0	0.00	31.25	2.1	1,839	0.11%
2023/07/18	14	31.81	75	31.48	31.45	-61	1,882	-3.24%
2023/07/17	15	31.90	0.4	31.95	31.80	14.6	1,898	0.77%
2023/07/14	0	0.00	20	31.50	31.45	-20	1,918	-1.04%
2023/07/12	0	0.00	3	31.30	31.25	-3	2,209	-0.14%
2023/07/11	0	0.00	1	31.40	31.40	-1	2,211	-0.05%
2023/07/10	21	31.36	13	31.37	31.25	8	2,212	0.36%
2023/07/06	15	31.75	20	31.55	31.55	-5	2,206	-0.23%
2023/07/05	15	32.10	20	32.00	32.00	-5	2,206	-0.23%
2023/07/04	26	32.25	0	0.00	32.10	26	2,210	1.18%
2023/06/30	13	32.35	0	0.00	32.30	13	2,204	0.59%
2023/06/29	22	32.75	32	32.45	32.40	-10	2,200	-0.45%
2023/06/27	15	32.65	15	32.60	32.65	0	2,223	0.00%
2023/06/26	0	0.00	1	32.90	32.60	-1	2,237	-0.04%
2023/06/21	0	0.00	10	33.05	33.00	-10	2,235	-0.45%
2023/06/20	0	0.00	0.8	33.00	33.05	-0.8	2,241	-0.04%
2023/06/19	9	32.70	9	32.85	32.90	0	2,235	0.00%
2023/06/16	22	32.85	0	0.00	32.75	22	2,234	0.98%
2023/06/15	24	32.90	0	0.00	32.75	24	2,230	1.08%
2023/06/13	15	32.75	24	32.89	32.85	-9	2,242	-0.40%
2023/06/09	20	33.00	30	33.00	33.00	-10	2,236	-0.45%
2023/06/08	20	33.20	10	32.95	32.95	10	2,240	0.45%
2023/06/07	33	33.35	35	33.35	33.30	-2	2,237	-0.09%
2023/06/06	30	33.50	40	33.53	33.55	-10	2,223	-0.45%
2023/06/05	41	33.92	38	33.40	33.35	3	2,209	0.14%
2023/06/02	21	33.23	26	34.14	34.10	-5	2,151	-0.23%
2023/05/31	0	0.00	0.3	32.90	32.80	-0.3	2,024	-0.01%
2023/05/30	20	32.85	0	0.00	32.80	20	2,012	0.99%
2023/05/26	32	33.21	91	32.55	32.55	-59	2,002	-2.95%
2023/05/25	18	33.05	1	33.35	33.25	17	1,983	0.86%
2023/05/24	23	33.26	43	33.30	33.30	-20	1,955	-1.02%
2023/05/23	16	33.05	20	33.15	33.15	-4	1,935	-0.21%
2023/05/22	10	33.25	5	32.95	33.00	5	1,925	0.26%
2023/05/19	10	33.40	5	33.00	33.30	5	1,902	0.26%
2023/05/18	0	0.00	0	32.60	32.70	0	1,807	0.00%
2023/05/17	0	0.00	5	32.60	32.65	-5	1,796	-0.28%
2023/05/16	1	32.15	1	32.30	32.15	0	1,771	0.00%
2023/05/15	0	0.00	0	31.90	32.15	0	1,765	0.00%
2023/05/12	10	32.45	1	32.05	32.00	9	1,774	0.51%
2023/05/11	10	32.45	1	32.05	31.95	9	1,775	0.51%
2023/05/10	16	32.36	8	32.45	32.40	8	1,772	0.45%
2023/05/09	15	32.50	0	0.00	32.60	15	1,773	0.85%
2023/05/05	20	32.30	0	0.00	32.20	20	1,763	1.13%
2023/05/04	10	32.30	0	0.00	32.25	10	1,786	0.56%
2023/05/03	20	32.40	0	0.00	32.25	20	1,785	1.12%
2023/05/02	51	32.35	25	32.70	32.70	26	1,788	1.45%
2023/04/27	41	32.98	13	33.05	32.80	28	1,775	1.58%
2023/04/26	32	31.75	43	32.35	32.40	-11	1,546	-0.71%
2023/04/25	40	31.85	25.1	31.70	31.70	14.9	1,515	0.98%
2023/04/24	0	0.00	0.3	32.45	32.30	-0.3	1,469	-0.02%
2023/04/21	30	33.15	40	32.25	32.20	-10	1,443	-0.69%
2023/04/20	37	33.45	38	33.25	33.30	-1	1,400	-0.07%
2023/04/19	1	33.75	0	0.00	33.75	1	1,393	0.07%
2023/04/18	31.7	33.94	11	33.70	33.80	20.7	1,361	1.52%
2023/04/17	3.3	33.96	27	33.61	34.60	-23.7	1,277	-1.86%
2023/04/14	40	32.20	0	0.00	32.15	40	1,055	3.79%
2023/04/13	10	32.15	1	32.20	32.15	9	1,053	0.85%
2023/04/12	50	32.25	51	32.30	32.30	-1	1,055	-0.09%
2023/04/10	0.4	32.33	2	32.40	32.20	-1.6	1,047	-0.15%
2023/04/07	0	0.00	2	31.85	31.85	-2	1,028	-0.19%
2023/03/31	0	0.00	1	31.55	31.35	-1	1,036	-0.10%
2023/03/29	21	31.25	18	31.35	31.25	3	1,109	0.27%
2023/03/28	2	32.33	5	32.42	32.45	-3	1,127	-0.27%
2023/03/27	0	0.00	1	32.20	32.35	-1	1,157	-0.09%
2023/03/23	1	32.20	5	32.31	32.20	-4	1,203	-0.33%
2023/03/20	1	31.65	0	0.00	31.65	1	1,225	0.08%
2023/03/17	0	0.00	15	31.75	31.60	-15	1,227	-1.22%
2023/03/16	30	31.35	11	31.40	31.35	19	1,227	1.55%
2023/03/14	50	31.70	0	0.00	31.60	50	1,291	3.87%
2023/03/13	1	31.85	0	0.00	31.85	1	1,351	0.07%
2023/03/10	0	0.00	109.2	32.10	32.00	-109.2	1,352	-8.07%	大賣/鉅額交易
2023/03/09	16.1	32.60	18	32.55	32.50	-2	1,377	-0.14%
2023/03/08	30	32.65	1	32.60	32.55	29	1,394	2.08%
2023/03/07	0	0.00	2	32.80	32.90	-2	1,402	-0.14%
2023/03/03	0.1	32.10	47	32.36	32.40	-46.9	1,417	-3.31%
2023/03/02	16	32.00	15	32.10	32.15	1	1,448	0.07%
2023/03/01	10	32.10	0	0.00	32.05	10	1,455	0.69%
2023/02/24	31	32.40	20	32.50	32.30	11	1,457	0.75%
2023/02/23	0	0.00	30	32.55	32.40	-30	1,457	-2.06%
2023/02/21	10	32.35	0	0.00	32.45	10	1,453	0.69%
2023/02/20	10	32.20	20	32.30	32.35	-10	1,460	-0.68%
2023/02/15	10	32.25	0	0.00	31.90	10	1,513	0.66%
2023/02/13	16	32.35	29	32.10	32.10	-13	1,529	-0.85%
2023/02/10	16	32.55	10	32.50	32.50	6	1,529	0.39%
2023/02/09	17	32.85	1	33.05	32.80	16	1,527	1.05%
2023/02/08	41	32.86	59.9	33.00	32.95	-18.9	1,526	-1.23%
2023/02/07	0	0.00	15	32.92	32.95	-15	1,521	-0.99%
2023/02/06	15	32.95	0	0.00	32.75	15	1,517	0.99%
2023/02/03	10	33.00	0	0.00	33.05	10	1,511	0.66%
2023/02/02	0	0.00	20	32.95	32.95	-20	1,501	-1.33%
2023/02/01	20	32.55	0	0.00	32.50	20	1,484	1.35%
2023/01/30	0	0.00	14	32.63	32.45	-14	1,477	-0.95%
2023/01/17	19	32.07	0	0.00	32.00	19	1,438	1.32%
2023/01/13	10	32.00	3.8	31.96	32.00	6.2	1,465	0.42%
2023/01/12	45	32.18	63	32.19	32.15	-18	1,517	-1.19%
2023/01/10	20	31.95	5	31.95	31.90	15	1,525	0.98%
2023/01/09	31	31.95	50.1	32.10	32.15	-19.1	1,528	-1.25%
2023/01/06	15	31.55	35	31.71	31.60	-20	1,532	-1.31%
2023/01/05	0	0.00	1	31.60	31.55	-1	1,552	-0.06%
2023/01/04	25.1	31.34	16	31.41	31.50	9.1	1,570	0.58%
2023/01/03	30	31.05	32	31.30	31.20	-2	1,613	-0.12%
2022/12/30	0	0.00	9	31.39	31.25	-9	1,632	-0.55%
2022/12/29	30	31.20	12	31.16	31.10	18	1,639	1.10%
2022/12/28	0	0.00	2	31.45	31.40	-2	1,644	-0.12%
2022/12/26	35	31.64	1	31.55	31.50	34	1,675	2.03%
2022/12/23	0	0.00	0.5	31.50	31.50	-0.5	1,675	-0.03%
2022/12/22	20	31.75	20	32.00	31.90	0	1,689	0.00%
2022/12/21	20.5	31.35	20	31.50	31.30	0.5	1,660	0.03%
2022/12/20	20	31.55	0	0.00	31.10	20	1,655	1.21%
2022/12/19	2.2	31.13	0	31.50	31.85	2.1	1,651	0.13%
2022/12/16	0	0.00	30	31.30	31.05	-30	1,643	-1.83%
2022/12/15	34	31.75	1	31.75	31.70	33	1,689	1.95%
2022/12/12	1	31.30	0	0.00	31.75	1	1,808	0.06%
2022/12/09	0	0.00	6	31.60	31.55	-6	1,808	-0.33%
2022/12/08	36	31.10	44	31.53	31.50	-8	1,798	-0.44%
2022/12/07	30	31.20	40	31.20	31.20	-10	1,798	-0.56%
2022/12/06	35	31.90	59	31.53	31.40	-24	1,809	-1.33%
2022/12/05	48	32.62	40	32.10	32.00	8	1,855	0.43%
2022/12/02	34	33.30	28	33.18	33.10	6	1,797	0.33%
2022/12/01	0	33.60	33.3	33.58	33.60	-33.3	1,804	-1.84%
2022/11/30	1	32.85	0	0.00	33.25	1	1,782	0.06%
2022/11/29	1	32.40	0	0.00	32.90	1	1,775	0.06%
2022/11/28	0	0.00	0.4	32.40	32.55	-0.4	1,773	-0.02%
2022/11/25	20.1	32.68	10	32.51	32.55	10.1	1,776	0.57%
2022/11/24	35	32.26	10	32.75	32.65	25	1,779	1.40%
2022/11/23	0	0.00	0.2	32.00	32.05	-0.2	1,760	-0.01%
2022/11/22	0.2	31.85	0	0.00	31.95	0.2	1,763	0.01%
2022/11/21	0	0.00	0.3	31.77	31.90	-0.3	1,765	-0.02%
2022/11/18	2.9	31.69	0	0.00	31.65	2.9	1,775	0.16%
2022/11/17	3	31.40	17	31.66	31.65	-14	1,787	-0.78%
2022/11/14	1.2	31.49	10	31.60	31.35	-8.9	1,829	-0.48%
2022/11/11	0	0.00	45	31.51	31.50	-45	1,822	-2.47%
2022/11/10	51.2	30.76	5	30.80	30.70	46.2	1,803	2.56%
2022/11/09	0	0.00	46	31.06	30.90	-46	1,812	-2.54%
2022/11/04	1	30.05	1	30.35	30.35	0	1,848	0.00%
2022/11/03	19	30.05	3	30.10	30.00	16	1,856	0.86%
2022/11/02	0	0.00	0	30.30	30.25	0	1,884	0.00%
2022/11/01	0	30.10	0	0.00	30.10	0	1,902	0.00%
2022/10/31	0.2	30.10	0	0.00	29.90	0.2	1,950	0.01%
2022/10/28	21	30.55	0	0.00	29.90	21	1,994	1.05%
2022/10/27	0.1	30.70	21	30.85	30.85	-21	2,030	-1.03%
2022/10/26	0	0.00	2	30.55	30.50	-2	2,138	-0.09%
2022/10/25	20	30.15	0	0.00	30.00	20	2,182	0.92%
2022/10/24	0	0.00	1	30.10	30.20	-1	2,249	-0.04%
2022/10/21	32	30.39	0	0.00	29.85	32	2,298	1.39%
2022/10/20	20	29.70	20	30.90	31.05	0	2,302	0.00%
2022/10/19	0.1	30.65	1	30.55	30.55	-0.9	2,281	-0.04%
2022/10/18	29	30.22	30	30.78	30.85	-1	2,307	-0.04%
2022/10/17	0.2	29.92	0	29.90	29.85	0.2	2,305	0.01%
2022/10/14	40	30.10	10	30.00	29.85	30	2,338	1.28%
2022/10/13	41.2	30.25	25	29.80	29.90	16.2	2,323	0.70%
2022/10/12	0.8	30.05	1.9	31.11	31.20	-1.1	2,319	-0.05%
2022/10/11	1	30.01	0	0.00	30.00	1	2,321	0.04%
2022/09/28	0	0.00	80	30.51	30.30	-80	2,302	-3.47%
2022/09/27	63	31.63	42	31.46	31.40	21	2,310	0.91%
2022/09/26	52	31.69	41	31.59	31.60	11	2,316	0.47%
2022/09/23	28	32.97	27	32.20	32.20	1	2,336	0.04%
2022/09/22	25	33.17	37	33.06	33.10	-12	2,344	-0.51%
2022/09/21	35	33.41	18	33.20	33.20	17	2,345	0.72%
2022/09/20	0	0.00	1	33.75	33.85	-1	2,358	-0.04%
2022/09/16	50	34.06	0	0.00	33.30	50	2,394	2.09%
2022/09/15	0	0.00	1	34.10	34.15	-1	2,401	-0.04%
2022/09/14	7	34.26	13	34.03	34.40	-6	2,456	-0.24%
2022/09/13	1	34.15	0	34.45	34.55	1	2,477	0.04%
2022/09/12	0	0.00	2	33.00	34.05	-2	2,433	-0.08%
2022/09/07	21	32.05	30	31.55	31.60	-9	2,367	-0.38%
2022/09/06	22	32.71	30	32.40	32.35	-8	2,364	-0.34%
2022/09/05	20	32.80	0	0.00	32.75	20	2,378	0.84%
2022/09/02	10	33.20	0	0.00	32.90	10	2,404	0.42%
2022/09/01	11	33.25	0	0.00	33.25	11	2,405	0.46%
2022/08/31	1	33.35	0	0.00	33.90	1	2,394	0.04%
2022/08/30	2	33.00	0	0.00	33.10	2	2,320	0.09%
2022/08/26	0	0.00	1	33.20	33.30	-1	2,321	-0.04%
2022/08/25	17	32.85	18	32.90	33.10	-1	2,330	-0.04%
2022/08/24	16	32.85	17	32.67	32.75	-1	2,335	-0.04%
2022/08/23	15	33.00	13	32.90	32.95	2	2,360	0.08%
2022/08/22	0	0.00	1	33.00	33.15	-1	2,394	-0.04%
2022/08/19	20	32.65	10	32.64	32.80	10	2,393	0.42%
2022/08/18	20	32.65	0	0.00	32.75	20	2,400	0.83%
2022/08/17	10	32.85	0	0.00	33.00	10	2,416	0.41%
2022/08/16	1	33.00	0	0.00	32.80	1	2,437	0.04%
2022/08/12	15	32.70	0	0.00	32.80	15	2,472	0.61%
2022/08/10	0	0.00	2	32.05	32.20	-2	2,506	-0.08%
2022/08/08	1	31.20	25	31.47	31.55	-24	2,539	-0.95%
2022/08/05	0	0.00	17	31.41	31.45	-17	2,564	-0.66%
2022/08/04	16	31.20	28	31.14	31.10	-12	2,676	-0.45%
2022/08/03	25	31.70	0	31.70	31.55	25	2,734	0.91%
2022/08/02	20	31.60	20	31.78	31.80	0	2,857	0.00%
2022/08/01	15	31.90	25	32.09	32.15	-10	2,959	-0.34%
2022/07/28	41	32.05	41	32.18	32.30	0	3,184	0.00%
2022/07/27	50	33.20	46	33.30	33.30	4	3,485	0.11%
2022/07/26	21	33.40	25	33.30	33.35	-4	3,887	-0.10%
2022/07/25	1	33.55	1	33.80	33.80	0	4,016	0.00%
2022/07/22	75	33.86	72	33.95	34.00	3	4,442	0.07%
2022/07/21	30	33.55	0	0.00	33.65	30	4,689	0.64%
2022/07/20	34	33.85	33	33.58	33.65	1	5,300	0.02%
2022/07/19	1	33.20	2	33.48	33.55	-1	7,249	-0.01%
2022/07/18	1	32.70	0	0.00	33.20	1	7,719	0.01%
2022/07/15	30	32.20	30	32.55	32.60	0	7,741	0.00%
2022/07/14	40	31.80	54	32.28	32.40	-14	7,785	-0.18%
2022/07/13	5	31.60	0	31.70	31.80	5	7,918	0.06%
2022/07/12	37	31.53	25	31.30	31.30	12	8,170	0.15%
2022/07/11	30	32.53	10	32.20	32.15	20	8,587	0.23%
2022/07/08	0	0.00	2	32.80	32.70	-2	9,235	-0.02%
2022/07/07	30	32.28	58	32.82	32.85	-28	9,251	-0.30%
2022/07/06	43	32.44	38	32.66	32.50	5	9,367	0.05%
2022/07/05	36	32.89	30	33.00	32.95	6	9,618	0.06%
2022/07/04	0	0.00	46	32.17	32.25	-46	9,662	-0.48%
2022/07/01	12	32.38	12	32.20	32.15	0	9,716	0.00%
2022/06/30	61	32.80	1	32.75	32.35	60	9,846	0.61%
2022/06/29	31	33.21	56	33.32	33.10	-25	9,917	-0.25%
2022/06/28	0	0.00	9	33.54	33.55	-9	9,906	-0.09%
2022/06/27	1	33.40	1	33.40	33.40	0	9,899	0.00%
2022/06/23	72	32.15	85	31.90	32.00	-13	9,845	-0.13%
2022/06/22	47	32.27	63	31.66	31.60	-16	9,861	-0.16%
2022/06/21	41	32.68	40	32.57	32.50	1	9,805	0.01%
2022/06/20	31	33.09	36	32.56	32.50	-5	9,776	-0.05%
2022/06/17	10	33.13	1	33.40	33.10	9	9,755	0.09%
2022/06/16	44	34.26	20	33.84	33.65	24	9,729	0.25%
2022/06/15	20	34.40	0	34.20	34.25	20	9,734	0.21%
2022/06/14	1	33.85	0	0.00	34.05	1	9,741	0.01%
2022/06/13	2	34.38	0	0.00	34.35	2	9,752	0.02%
2022/06/10	7	35.30	0	0.00	35.30	7	9,750	0.07%
2022/06/08	40	35.69	27	35.60	35.55	13	9,781	0.13%
2022/06/06	30	35.10	30	35.40	35.40	0	9,782	0.00%
2022/06/02	0	0.00	0	35.50	35.30	0	9,816	0.00%
2022/06/01	16	35.29	0	0.00	35.20	16	9,860	0.16%
2022/05/31	15	35.30	1	35.60	35.30	14	9,855	0.14%
2022/05/30	31	35.49	31	35.30	35.30	0	9,839	0.00%
2022/05/27	13	35.08	22	34.98	35.00	-9	9,804	-0.09%
2022/05/26	8	34.66	1	34.70	34.90	7	9,805	0.07%
2022/05/25	0	0.00	2	34.60	34.75	-2	9,818	-0.02%
2022/05/24	20	35.00	22	34.49	34.40	-2	9,869	-0.02%
2022/05/23	32	34.85	31	34.90	34.85	1	9,846	0.01%
2022/05/20	33	34.70	23	34.78	34.75	10	9,862	0.10%
2022/05/19	46	34.06	40	34.23	34.50	6	9,847	0.06%
2022/05/18	32	34.67	31	34.82	34.80	1	9,829	0.01%
2022/05/17	1	34.45	0	0.00	34.50	1	9,817	0.01%
2022/05/16	30	34.25	41	34.35	34.20	-11	9,829	-0.11%
2022/05/13	15	33.68	2	33.95	33.80	13	9,815	0.13%
2022/05/12	62.4	34.33	37	33.61	33.30	25.4	9,833	0.26%
2022/05/11	38	34.90	82	34.80	34.80	-44	9,794	-0.45%
2022/05/10	38	35.09	34	35.19	35.20	4	9,887	0.04%
2022/05/09	66	36.71	21	36.07	35.85	45	9,916	0.45%
2022/05/06	57	37.20	50	37.05	37.00	7	9,878	0.07%
2022/05/05	58	37.57	70	37.24	37.15	-12	9,778	-0.12%
2022/05/04	89	38.15	111	37.41	37.45	-22	9,699	-0.23%	大賣/
2022/05/03	74	39.22	25	38.96	38.30	49	9,437	0.52%
2022/04/29	41	38.39	50	37.99	38.00	-9	9,039	-0.10%
2022/04/28	81	38.49	56	38.16	37.80	25	8,910	0.28%
2022/04/27	33	37.51	21	37.82	37.90	12	8,463	0.14%
2022/04/26	87	39.31	60	37.92	37.45	27	8,162	0.33%
2022/04/25	785	42.25	834	41.74	39.40	-49	7,560	-0.65%	大買/大賣/
2022/04/22	2	39.73	217	40.38	40.45	-215	5,563	-3.86%	大賣/鉅額交易
2022/04/21	30	37.20	32	36.88	36.80	-2	5,109	-0.04%
2022/04/20	42	37.40	45	37.23	37.00	-3	5,109	-0.06%
2022/04/19	9	37.72	6	37.45	37.10	3	5,200	0.06%
2022/04/18	9	37.65	15	37.93	37.05	-6	5,156	-0.12%
2022/04/15	85	38.66	62	38.30	37.50	23	5,031	0.46%
2022/04/14	38	38.79	44	39.09	39.40	-6	4,863	-0.12%
2022/04/13	46	37.48	53	37.15	37.10	-7	4,329	-0.16%
2022/04/12	38	37.82	15	37.16	37.30	23	4,532	0.51%
2022/04/11	44	37.58	32	37.50	37.55	12	4,599	0.26%
2022/04/08	40	36.30	45	36.73	36.75	-5	4,596	-0.11%
2022/04/07	31	36.62	35	36.10	36.05	-4	5,033	-0.08%
2022/04/06	43	37.23	32	37.18	37.10	11	5,589	0.20%
2022/04/01	47	36.35	33	36.46	36.55	14	5,463	0.26%
2022/03/31	5	36.35	2	36.70	36.35	3	5,389	0.06%
2022/03/30	40	36.75	0	36.66	36.60	40	5,405	0.74%
2022/03/25	64	37.08	61	36.87	36.85	3	5,428	0.06%
2022/03/24	23	36.95	28	36.90	36.95	-5	5,382	-0.09%
2022/03/23	20	36.95	12	36.95	36.75	8	5,372	0.15%
2022/03/22	0	0.00	22	36.74	36.75	-22	5,353	-0.41%
2022/03/21	0	0.00	2	36.40	36.40	-2	5,329	-0.04%
2022/03/18	24	36.25	0	0.00	36.30	24	5,327	0.45%
2022/03/17	5	36.07	30	36.05	36.05	-25	5,304	-0.47%
2022/03/16	59	35.67	20	35.45	35.45	39	5,289	0.74%
2022/03/14	50	36.44	53	36.02	36.05	-3	5,281	-0.06%
2022/03/11	22	36.49	17	36.35	36.30	5	5,256	0.10%
2022/03/10	1	36.70	2	36.65	36.75	-1	5,255	-0.02%
2022/03/09	30	35.65	30	35.75	35.70	0	5,241	0.00%
2022/03/08	30	35.75	34	35.58	35.60	-4	5,241	-0.08%
2022/03/07	3	36.03	0	0.00	35.90	3	5,209	0.06%
2022/03/04	5	36.95	1	36.85	36.90	4	5,177	0.08%
2022/03/02	1	37.00	1	37.00	37.00	0	5,230	0.00%
2022/03/01	1	36.65	12	36.85	36.90	-11	5,232	-0.21%
2022/02/25	37	36.40	37	36.30	36.10	0	5,241	0.00%
2022/02/24	34.1	36.51	36	36.17	36.25	-1.9	5,260	-0.04%
2022/02/22	32	36.90	35	36.83	36.80	-3	5,271	-0.06%
2022/02/21	0	0.00	13	37.55	37.50	-13	5,262	-0.25%
2022/02/18	0	0.00	1	37.15	37.30	-1	5,330	-0.02%
2022/02/17	50	37.30	4	37.30	37.30	46	5,402	0.85%
2022/02/16	75	37.07	72	37.21	37.20	3	5,461	0.05%
2022/02/15	3	36.82	0	0.00	36.80	3	5,516	0.05%
2022/02/14	50	36.64	44	36.78	36.80	6	5,640	0.11%
2022/02/11	63	37.10	42	37.09	37.05	21	5,876	0.36%
2022/02/10	91	37.52	92	37.58	37.50	-1	6,285	-0.02%
2022/02/09	80	36.89	21	37.00	37.10	59	6,297	0.94%
2022/02/08	3	37.10	0	0.00	37.05	3	6,833	0.04%
2022/02/07	1	36.80	1	37.15	37.35	0	6,832	0.00%
2022/01/26	65	36.37	60	36.40	36.45	5	6,797	0.07%
2022/01/25	63	36.52	61	36.40	36.40	2	6,837	0.03%
2022/01/24	2	36.88	0	0.00	36.85	2	6,849	0.03%
2022/01/21	50	37.61	46	37.42	37.35	4	6,956	0.06%
2022/01/20	62	37.59	45.1	38.10	38.10	16.9	6,971	0.24%
2022/01/19	4	37.53	0	0.00	37.70	4	7,020	0.06%
2022/01/18	56	38.32	71	38.05	37.90	-15	7,211	-0.21%
2022/01/17	32	38.30	10	38.25	38.20	22	7,184	0.31%
2022/01/14	51	38.07	52	38.22	38.30	-1	7,221	-0.01%
2022/01/13	111	39.24	94	38.84	39.00	17	7,230	0.24%	大買/
2022/01/12	159	39.48	99	39.67	39.70	60	7,212	0.83%	大買/
2022/01/11	105	38.99	0	0.00	38.80	105	7,209	1.46%	大買/鉅額交易
2022/01/10	98	39.85	6	39.78	39.35	92	7,340	1.25%
2022/01/07	234	40.35	41	40.23	39.45	193	7,249	2.66%	大買/鉅額交易
2022/01/06	247	40.31	3	40.13	40.15	244	7,005	3.48%	大買/鉅額交易
2022/01/05	495	40.97	63	40.59	40.30	432	6,914	6.25%	大買/鉅額交易
2022/01/04	31	40.50	93	40.15	40.55	-62	6,715	-0.92%
2022/01/03	10	40.70	7	40.56	40.30	3	6,525	0.05%
2021/12/30	119	40.20	38	40.34	40.50	81	6,279	1.29%	大買/
2021/12/29	7	40.37	78	39.73	40.55	-71	5,802	-1.22%
2021/12/27	11	37.29	6	37.34	37.25	5	5,213	0.10%
2021/12/24	5	37.22	4	37.33	37.15	1	5,269	0.02%
2021/12/23	0	0.00	3.5	37.01	37.05	-3.5	5,283	-0.07%
2021/12/22	4	36.80	2	36.90	36.85	2	5,318	0.04%
2021/12/21	1	36.70	3	36.73	36.75	-2	5,332	-0.04%
2021/12/20	1	36.20	0	0.00	36.25	1	5,364	0.02%
2021/12/17	1	36.35	0	0.00	36.55	1	5,422	0.02%
2021/12/16	12	36.24	0	0.00	36.25	12	5,437	0.22%
2021/12/15	3	36.20	0	0.00	36.30	3	5,516	0.05%
2021/12/14	1	36.50	0	0.00	36.20	1	5,657	0.02%
2021/12/13	1	36.60	0	0.00	36.75	1	5,851	0.02%
2021/12/10	1	36.75	6	36.70	36.80	-5	6,028	-0.08%
2021/12/09	4	37.03	0	0.00	36.60	4	6,561	0.06%
2021/12/08	3	36.63	1	36.70	36.70	2	6,695	0.03%
2021/12/07	3	36.40	1	36.35	36.50	2	6,850	0.03%
2021/12/02	6	36.10	0	36.30	36.15	6	6,918	0.09%
2021/11/30	0	0.00	1	36.40	36.05	-1	6,912	-0.01%
2021/11/29	3	36.07	32	35.91	36.10	-29	6,886	-0.42%
2021/11/26	7	36.51	0	0.00	36.50	7	6,861	0.10%
2021/11/25	3	36.82	0	0.00	36.80	3	6,827	0.04%
2021/11/24	1	37.00	11	36.99	36.95	-10	6,819	-0.15%
2021/11/23	3	36.50	0	0.00	36.50	3	6,805	0.04%
2021/11/22	2	36.63	9	36.70	36.70	-7	6,782	-0.10%
2021/11/19	5	36.97	11	36.90	36.95	-6	6,748	-0.09%
2021/11/18	3	37.37	2	37.25	37.15	1	6,741	0.01%
2021/11/17	2	37.05	0	0.00	37.05	2	6,718	0.03%
2021/11/16	12	37.35	5	37.20	37.20	7	6,654	0.11%
2021/11/15	2	37.65	5	37.75	37.75	-3	6,598	-0.05%
2021/11/12	2	37.85	10	37.89	37.90	-8	6,544	-0.12%
2021/11/11	25.2	38.75	27	38.09	38.00	-1.8	6,495	-0.03%
2021/11/10	44	38.77	11	38.60	38.60	33	6,392	0.52%
2021/11/09	56.2	38.70	28	39.19	39.30	28.2	6,157	0.46%
2021/11/08	9	37.82	18	37.67	37.65	-9	5,693	-0.16%
2021/11/05	34	38.61	34	38.61	38.25	0	5,568	0.00%
2021/11/04	0	0.00	2	37.25	37.10	-2	4,944	-0.04%
2021/11/02	8	36.34	0	0.00	36.35	8	4,893	0.16%
2021/11/01	7	36.63	33	36.65	36.60	-26	4,862	-0.53%
2021/10/29	31	37.55	1	37.45	36.80	30	4,802	0.62%
2021/10/28	3	36.75	10	36.63	36.80	-7	4,658	-0.15%
2021/10/26	29	37.55	20	37.74	37.30	9	4,573	0.20%
2021/10/22	3	36.17	13	36.19	36.20	-10	4,385	-0.23%
2021/10/21	25	36.95	1	37.35	36.60	24	4,386	0.55%
2021/10/20	1	37.70	60	37.46	37.50	-59	4,448	-1.33%
2021/10/19	55	37.63	9	37.91	37.55	46	4,496	1.02%
2021/10/18	29	37.57	11	37.74	37.55	18	4,388	0.41%
2021/10/15	0	0.00	8	36.49	36.65	-8	4,222	-0.19%
2021/10/14	2	35.80	0	0.00	35.80	2	4,242	0.05%
2021/10/13	1	36.10	1	35.55	35.50	0	4,267	0.00%
2021/10/12	6	35.75	0	36.00	35.65	6	4,307	0.14%
2021/10/06	15	36.12	0	0.00	36.05	15	4,844	0.31%
2021/10/04	8	35.91	0	0.00	35.60	8	5,044	0.16%
2021/10/01	5	36.25	0	0.00	36.35	5	5,064	0.10%
2021/09/30	1	37.35	1	37.85	37.65	0	5,040	0.00%
2021/09/29	5	37.30	20	37.54	37.40	-15	5,070	-0.30%
2021/09/28	1	38.60	0	0.00	38.40	1	5,081	0.02%
2021/09/27	0	38.90	12	39.05	39.05	-12	5,171	-0.23%
2021/09/24	1	38.15	0	0.00	38.30	1	5,240	0.02%
2021/09/17	27	38.81	6	39.15	38.65	21	5,216	0.40%
2021/09/16	6	40.00	9	39.32	39.80	-3	5,160	-0.06%
2021/09/15	9	38.89	1	38.85	38.85	8	5,037	0.16%
2021/09/14	36	40.08	28	39.87	39.30	8	4,911	0.16%
2021/09/13	4	38.51	2	38.60	38.85	2	4,419	0.05%
2021/09/10	5	37.47	9	37.96	38.10	-4	4,348	-0.09%
2021/09/08	0	0.00	0.3	36.90	36.75	-0.3	4,204	-0.01%
2021/09/07	0	0.00	0.6	36.80	37.00	-0.6	4,275	-0.01%
2021/09/06	0	0.00	1	36.70	36.45	-1	4,356	-0.02%
2021/09/03	0	0.00	2	37.05	36.90	-2	4,468	-0.04%
2021/09/02	1	36.50	0	0.00	36.50	1	4,624	0.02%
2021/09/01	0	36.90	0	0.00	37.00	0	4,986	0.00%
2021/08/31	1	36.75	0	0.00	36.70	1	5,152	0.02%
2021/08/24	1	36.00	3	36.35	36.20	-2	6,093	-0.03%
2021/08/19	3	35.30	1	35.40	35.40	2	6,407	0.03%
2021/08/18	3	36.17	3	36.15	36.20	0	6,524	0.00%
2021/08/17	5	35.87	5	35.65	35.35	0	6,722	0.00%
2021/08/13	5	35.87	0	0.00	35.80	5	7,418	0.07%
2021/08/11	3	36.40	30	37.11	36.40	-27	8,155	-0.33%
2021/08/10	4	36.99	0	0.00	36.75	4	8,130	0.05%
2021/08/06	11	38.01	0	0.00	38.00	11	8,329	0.13%
2021/08/05	2	38.50	0	0.00	38.20	2	8,488	0.02%
2021/08/03	2	38.55	0	0.00	38.55	2	9,043	0.02%
2021/07/30	2	38.70	5	38.74	38.80	-3	9,248	-0.03%
2021/07/29	0	0.00	5	38.75	38.70	-5	9,396	-0.05%
2021/07/28	6	38.03	0	0.00	38.25	6	9,677	0.06%
2021/07/27	0	0.00	2	39.40	39.20	-2	9,954	-0.02%
2021/07/26	42	40.55	3	40.50	40.50	39	10,278	0.38%
2021/07/23	12	41.18	11	41.33	41.25	1	10,812	0.01%
2021/07/22	6	41.08	40	40.90	41.00	-34	11,246	-0.30%
2021/07/21	13	40.43	0	0.00	40.25	13	11,639	0.11%
2021/07/20	6	41.14	2	41.40	41.05	4	11,724	0.03%
2021/07/19	4	41.54	0	0.00	41.85	4	11,757	0.03%
2021/07/16	11	41.93	3	42.77	42.25	8	11,989	0.07%
2021/07/15	60	42.30	7	42.36	42.50	53	12,058	0.44%
2021/07/14	0	0.00	27	42.39	43.00	-27	12,171	-0.22%
2021/07/13	9	41.76	13	41.82	41.45	-4	12,287	-0.03%
2021/07/12	19	41.57	13	41.52	41.60	6	12,409	0.05%
2021/07/09	6	41.14	0	0.00	41.00	6	12,451	0.05%
2021/07/08	12	41.02	1	41.30	41.30	11	12,446	0.09%
2021/07/07	10	40.83	12	40.95	41.00	-2	12,480	-0.02%
2021/07/06	43	41.29	0	0.00	41.40	43	12,561	0.34%
2021/07/05	3	41.00	3	41.00	41.05	0	12,640	0.00%
2021/07/02	3	40.67	7	41.33	40.75	-4	12,634	-0.03%
2021/07/01	7	40.24	2	40.95	40.45	5	12,585	0.04%
2021/06/30	0	0.00	13	40.56	40.50	-13	12,575	-0.10%
2021/06/29	37	40.14	5	40.15	40.05	32	12,571	0.25%
2021/06/28	2	40.40	6	40.20	40.40	-4	12,561	-0.03%
2021/06/25	3	40.85	0	40.85	40.50	3	12,563	0.02%
2021/06/24	12	40.60	6	40.73	40.70	6	12,537	0.05%
2021/06/23	2	39.10	2	39.50	39.65	0	12,521	0.00%
2021/06/22	0	0.00	5	39.30	38.90	-5	12,490	-0.04%
2021/06/21	8.3	38.94	1	39.75	38.80	7.3	12,473	0.06%
2021/06/18	4	39.88	11	39.97	40.00	-7	12,412	-0.06%
2021/06/17	0	0.00	6	39.90	40.10	-6	12,439	-0.05%
2021/06/16	7	40.32	136	40.01	39.90	-129	12,472	-1.03%	大賣/鉅額交易
2021/06/15	18	40.33	5	40.30	40.25	13	12,401	0.10%
2021/06/11	7	40.54	6	40.78	40.50	1	12,351	0.01%
2021/06/10	10	41.05	6.5	41.19	41.05	3.5	12,266	0.03%
2021/06/09	59	41.50	48	42.00	41.85	11	12,136	0.09%
2021/06/08	57	41.24	0	0.00	41.10	57	11,819	0.48%
2021/06/07	32	41.63	54	41.77	41.70	-22	11,738	-0.19%
2021/06/04	12	41.22	22	41.69	41.10	-10	11,522	-0.09%
2021/06/03	126	40.92	95	41.24	41.85	31	11,368	0.27%	大買/
2021/06/02	8	40.66	13	41.32	40.40	-5	11,158	-0.04%
2021/06/01	1	41.30	6	41.19	41.30	-5	10,980	-0.05%
2021/05/31	3	40.65	4	40.80	40.50	-1	10,899	-0.01%
2021/05/28	1	40.10	0	0.00	40.20	1	10,819	0.01%
2021/05/27	8	40.32	3	40.42	40.00	5	10,778	0.05%
2021/05/25	17	40.01	30	40.95	39.95	-13	10,734	-0.12%
2021/05/24	88	40.71	203	40.54	40.75	-115	10,541	-1.09%	大賣/鉅額交易
2021/05/21	185	40.10	191	40.11	40.00	-6	10,210	-0.06%	大買/大賣/
2021/05/20	13	38.94	18	39.80	38.95	-5	9,842	-0.05%
2021/05/19	8	39.31	3	39.02	39.20	5	9,581	0.05%
2021/05/18	0	0.00	2	36.65	36.70	-2	9,141	-0.02%
2021/05/17	4	33.95	3	33.60	33.40	1	9,164	0.01%
2021/05/14	0	0.00	28	35.96	35.30	-28	9,011	-0.31%
2021/05/13	3	35.55	33	35.51	35.40	-30	8,895	-0.34%
2021/05/12	3	35.33	10	36.93	36.20	-7	8,736	-0.08%
2021/05/11	10	39.51	10	39.90	38.30	0	8,460	0.00%
2021/05/10	3	41.27	5	41.06	40.90	-2	8,190	-0.02%
2021/05/07	7	40.79	1	41.15	41.10	6	8,110	0.07%
2021/05/06	5	40.04	5	40.74	40.50	0	8,015	0.00%
2021/05/05	12	41.51	2	41.85	40.75	10	7,891	0.13%
2021/05/04	23	40.38	15	40.00	39.85	8	7,635	0.10%
2021/05/03	94	44.25	5.3	43.82	43.00	88.7	7,359	1.21%
2021/04/29	61	45.75	77	45.21	45.80	-16	7,030	-0.23%
2021/04/28	4	43.06	3	43.87	43.55	1	6,406	0.02%
2021/04/27	12	42.25	27.1	42.28	43.30	-15.1	5,978	-0.25%
2021/04/26	0	39.90	11	40.16	40.35	-11	5,595	-0.20%
2021/04/23	1	39.50	35	39.05	39.05	-34	5,497	-0.62%
2021/04/22	31	40.01	12	39.54	38.55	19	5,533	0.34%
2021/04/21	16	40.14	12	40.20	40.45	4	5,280	0.08%
2021/04/20	3	40.83	0	0.00	39.90	3	5,180	0.06%
2021/04/19	0	0.00	2.8	40.63	40.70	-2.8	4,958	-0.06%
2021/04/16	1	39.60	8	39.48	39.70	-7	4,709	-0.15%
2021/04/15	13	38.51	17	38.39	38.45	-4	4,509	-0.09%
2021/04/14	8	36.52	1	37.55	37.40	7	4,473	0.16%
2021/04/13	7	37.39	11	37.66	37.25	-4	4,579	-0.09%
2021/04/12	40	37.54	0	0.00	37.45	40	4,600	0.87%
2021/04/09	0	0.00	4.2	37.39	37.60	-4.2	4,573	-0.09%
2021/04/08	0	0.00	10	37.03	37.00	-10	4,469	-0.22%
2021/04/07	16	36.57	6	36.76	36.95	10	4,472	0.22%
2021/04/01	0	0.00	8	36.18	36.25	-8	4,487	-0.18%
2021/03/30	2	35.70	0	0.00	35.95	2	4,958	0.04%
2021/03/29	19	35.84	0	0.00	35.85	19	5,019	0.38%
2021/03/26	0	0.00	2	36.38	36.20	-2	5,178	-0.04%
2021/03/25	5	35.70	2	35.90	35.70	3	5,165	0.06%
2021/03/24	1	35.60	0	0.00	35.90	1	5,159	0.02%
2021/03/23	5	35.70	0	0.00	35.75	5	5,165	0.10%
2021/03/22	5	35.05	0.1	35.85	35.90	4.9	5,179	0.09%
2021/03/19	0	0.00	1	35.10	34.85	-1	5,170	-0.02%
2021/03/18	5	35.20	0	0.00	35.40	5	5,142	0.10%
2021/03/16	2	35.40	2	35.40	35.45	0	5,185	0.00%
2021/03/12	2	35.50	0	0.00	35.60	2	5,225	0.04%
2021/03/11	0	0.00	3	35.95	35.70	-3	5,334	-0.06%
2021/03/10	5	35.00	0	0.00	35.00	5	5,422	0.09%
2021/03/03	0	0.00	10	35.70	35.75	-10	5,666	-0.18%
2021/03/02	1	35.60	0	0.00	35.60	1	5,648	0.02%
2021/02/26	61	36.01	63	35.85	36.00	-2	5,663	-0.04%
2021/02/25	2	34.95	0	0.00	35.20	2	5,563	0.04%
2021/02/24	3	35.37	0	0.00	35.00	3	5,580	0.05%
2021/02/22	0	0.00	4	35.10	35.20	-4	5,556	-0.07%
2021/02/18	11	35.05	2	34.98	34.95	9	5,675	0.16%
2021/02/05	5	33.56	4	33.70	33.65	1	5,607	0.02%
2021/02/03	1	33.70	0	0.00	33.60	1	5,717	0.02%
2021/02/02	0	0.00	1	34.20	33.90	-1	5,737	-0.02%
2021/02/01	1	34.10	0	0.00	34.05	1	5,755	0.02%
2021/01/29	23	33.39	1	33.25	33.25	22	5,739	0.38%
2021/01/28	10	33.91	1	33.90	33.95	9	5,741	0.16%
2021/01/27	2	34.40	0	0.00	34.25	2	5,888	0.03%
2021/01/25	8	34.43	1	34.70	34.45	7	5,882	0.12%
2021/01/22	14	33.41	0	0.00	33.70	14	5,851	0.24%
2021/01/20	6	33.73	1	33.80	33.60	5	5,863	0.09%
2021/01/19	10	34.65	21	34.55	34.50	-11	5,788	-0.19%
2021/01/18	11	34.59	1	34.45	34.90	10	5,752	0.17%
2021/01/15	32	35.43	8	35.63	35.15	24	5,701	0.42%
2021/01/14	3	36.25	2.5	36.33	36.25	0.5	5,586	0.01%
2021/01/13	0	0.00	1	36.45	36.30	-1	5,553	-0.02%
2021/01/12	19	36.56	12	36.53	36.25	7	5,518	0.13%
2021/01/11	14	37.18	11	37.45	37.25	3	5,427	0.06%
2021/01/08	10	37.92	10	38.35	37.90	0	5,352	0.00%
2021/01/07	13	38.13	21	38.04	38.15	-8	5,277	-0.15%
2021/01/06	5	37.79	4	37.73	37.15	1	5,139	0.02%
2021/01/04	5	36.54	1.8	36.99	37.20	3.2	4,904	0.07%
2020/12/31	12	36.61	1	36.65	36.55	11	4,825	0.23%
2020/12/30	2	36.55	2	36.45	37.10	0	4,785	0.00%
2020/12/29	13	36.98	1	36.65	36.55	12	4,728	0.25%
2020/12/28	11	37.28	1.1	37.10	37.20	9.9	4,669	0.21%
2020/12/25	17	38.10	1	37.85	37.70	16	4,564	0.35%
2020/12/24	18	38.29	17	38.18	38.05	1	4,446	0.02%
2020/12/23	1	36.55	13	36.84	36.90	-12	4,039	-0.30%
2020/12/22	18	36.64	4	36.91	36.25	14	4,013	0.35%
2020/12/21	0	0.00	5	36.10	36.10	-5	3,927	-0.13%
2020/12/14	1	35.55	1	35.55	35.65	0	4,326	0.00%
2020/12/11	9	35.19	0	0.00	35.40	9	4,345	0.21%
2020/12/10	1	35.65	0	0.00	35.85	1	4,496	0.02%
2020/12/08	18	35.79	5	35.80	35.70	13	4,620	0.28%
2020/12/07	6	36.38	6	36.38	36.35	0	4,609	0.00%
2020/12/04	0	0.00	34	35.97	36.10	-34	4,518	-0.75%
2020/12/03	5	35.05	29	35.47	35.20	-24	4,442	-0.54%
2020/12/02	10	34.58	2	34.60	34.65	8	4,524	0.18%
2020/12/01	3	34.62	1	34.65	34.90	2	4,547	0.04%
2020/11/30	2	35.13	13	35.29	34.80	-11	4,538	-0.24%
2020/11/27	2	35.35	2	36.18	35.60	0	4,547	0.00%
2020/11/26	20	35.45	2	35.40	35.50	18	4,467	0.40%
2020/11/25	4	35.20	1	35.70	35.20	3	4,507	0.07%
2020/11/24	1	35.00	9	35.34	35.10	-8	4,546	-0.18%
2020/11/23	0	0.00	2	34.93	34.90	-2	4,552	-0.04%
2020/11/19	1	34.35	0.6	34.35	34.60	0.4	4,714	0.01%
2020/11/18	4	34.48	0	0.00	34.30	4	5,006	0.08%
2020/11/17	0	0.00	8	34.76	34.85	-8	4,962	-0.16%
2020/11/16	3	34.15	0	0.00	34.30	3	5,106	0.06%
2020/11/13	2	34.10	0	0.00	34.10	2	5,212	0.04%
2020/11/12	2	34.05	0	0.00	33.80	2	5,286	0.04%
2020/11/11	0	0.00	5	34.52	34.80	-5	5,312	-0.09%
2020/11/10	0	0.00	2	33.70	34.00	-2	5,374	-0.04%
2020/11/06	0	0.00	1	34.30	34.20	-1	5,615	-0.02%
2020/11/04	0	0.00	0.1	34.00	34.45	-0.1	6,054	0.00%
2020/10/29	2	32.43	1	33.30	33.50	1	8,135	0.01%
2020/10/28	5	33.15	0	0.00	33.00	5	8,225	0.06%
2020/10/26	0	0.00	2	33.68	33.45	-2	8,214	-0.02%
2020/10/23	1	33.40	3	33.42	33.45	-2	8,255	-0.02%
2020/10/20	0	0.00	1	32.75	32.90	-1	8,485	-0.01%
2020/10/16	5.5	32.98	0	0.00	32.60	5.5	8,930	0.06%
2020/10/15	0	0.00	1	33.30	33.20	-1	8,972	-0.01%
2020/10/14	0	0.00	5	33.50	33.20	-5	9,004	-0.06%
2020/10/13	5	32.95	1	33.00	33.00	4	9,099	0.04%
2020/10/12	0	0.00	2	33.43	33.35	-2	9,108	-0.02%
2020/10/08	0	0.00	9	33.35	33.50	-9	9,174	-0.10%
2020/10/06	0	0.00	1	33.45	33.40	-1	9,424	-0.01%
2020/10/05	0	0.00	1	33.40	33.30	-1	9,615	-0.01%
2020/09/30	0	0.00	1	32.40	32.75	-1	9,826	-0.01%
2020/09/28	1	32.65	0	0.00	33.10	1	10,233	0.01%
2020/09/25	15	32.32	0	0.00	31.95	15	10,520	0.14%
2020/09/24	8	32.74	0	0.00	32.75	8	10,544	0.08%
2020/09/23	3	34.00	0	0.00	34.00	3	10,559	0.03%
2020/09/22	2	34.15	2	34.10	34.70	0	10,504	0.00%
2020/09/21	8	35.20	10	35.84	34.65	-2	10,457	-0.02%
2020/09/18	6	35.10	3	35.20	35.20	3	10,212	0.03%
2020/09/17	2	34.88	1	34.75	34.55	1	10,150	0.01%
2020/09/15	0	0.00	80	35.52	35.10	-80	10,227	-0.78%
2020/09/14	70	34.91	10	34.39	35.05	60	10,127	0.59%
2020/09/11	7	33.78	10	33.75	33.65	-3	10,028	-0.03%
2020/09/10	6	34.83	0	0.00	34.50	6	9,978	0.06%
2020/09/08	21	34.97	20	34.95	34.95	1	10,175	0.01%
2020/09/07	12	35.22	9	35.26	34.80	3	10,151	0.03%
2020/09/03	1	34.60	0	0.00	34.30	1	10,167	0.01%
2020/09/02	1	34.50	1	34.65	34.60	0	10,198	0.00%
2020/09/01	1	34.15	2	34.30	34.20	-1	10,228	-0.01%
2020/08/31	5	35.18	0	0.00	34.55	5	10,285	0.05%
2020/08/28	1	34.20	3	35.02	34.45	-2	10,267	-0.02%
2020/08/27	2	34.00	0	0.00	34.00	2	10,318	0.02%
2020/08/26	2	34.80	2.1	35.22	34.80	-0.1	10,375	0.00%
2020/08/25	13	34.86	0	0.00	35.00	13	10,454	0.12%
2020/08/24	13	35.33	12	34.99	35.30	1	10,474	0.01%
2020/08/21	3	32.83	5	33.14	33.35	-2	10,458	-0.02%
2020/08/20	4	33.68	0	0.00	32.20	4	10,576	0.04%
2020/08/19	13	34.55	7	35.18	34.55	6	10,733	0.06%
2020/08/18	1.4	34.40	9	34.87	34.40	-7.6	10,694	-0.07%
2020/08/17	13	33.95	0	0.00	34.40	13	10,644	0.12%
2020/08/14	13	33.83	10	34.00	34.00	3	10,641	0.03%
2020/08/13	2	34.08	308	34.01	34.00	-306	10,562	-2.90%	大賣/鉅額交易
2020/08/12	5	35.02	1	35.00	35.35	4	10,546	0.04%
2020/08/11	7	35.46	3.2	35.37	35.05	3.8	10,608	0.04%
2020/08/10	8	37.26	0	0.00	36.55	8	10,481	0.08%
2020/08/07	9	38.45	21	38.01	38.30	-12	10,292	-0.12%
2020/08/06	46	39.19	26	38.93	38.00	20	9,931	0.20%
2020/08/05	36	37.70	17.3	37.83	38.10	18.7	8,984	0.21%
2020/08/04	0	0.00	12	34.65	34.65	-12	8,244	-0.15%
2020/08/03	4	31.50	5	32.08	31.50	-1	8,240	-0.01%
2020/07/31	131	30.89	0	0.00	30.95	131	8,168	1.60%	大買/鉅額交易
2020/07/28	1	30.50	0	0.00	30.05	1	8,444	0.01%
2020/07/27	1	32.00	5	31.75	31.00	-4	8,360	-0.05%
2020/07/24	5	32.48	1	32.20	31.85	4	8,278	0.05%
2020/07/23	6	32.58	14	32.41	32.55	-8	8,217	-0.10%
2020/07/22	0	0.00	18	31.61	31.35	-18	8,010	-0.22%
2020/07/20	5	29.71	0	0.00	29.90	5	7,779	0.06%
2020/07/17	13	29.39	1	29.30	29.15	12	7,741	0.16%
2020/07/16	3	30.55	0	0.00	30.80	3	7,601	0.04%
2020/07/15	10	31.62	2	31.20	30.85	8	7,554	0.11%
2020/07/14	1	32.30	2	32.00	31.55	-1	7,468	-0.01%
2020/07/13	2	32.58	0	0.00	32.30	2	7,387	0.03%
2020/07/10	1	32.60	13	33.02	32.15	-12	7,204	-0.17%
2020/07/09	13	33.70	5	33.20	33.85	8	7,004	0.11%
2020/07/08	6	34.43	2.6	34.45	34.30	3.4	6,774	0.05%
2020/07/07	11	34.12	1	35.00	33.65	10	6,565	0.15%
2020/07/06	4	34.13	36	34.19	34.85	-32	6,345	-0.50%
2020/07/03	3	32.63	0	0.00	32.75	3	6,027	0.05%
2020/07/02	1	31.90	2	32.18	32.50	-1	5,921	-0.02%
2020/07/01	0	0.00	3	31.27	31.35	-3	5,773	-0.05%
2020/06/30	0	0.00	1	30.80	31.25	-1	5,716	-0.02%
2020/06/29	1	30.85	0	0.00	30.80	1	5,680	0.02%
2020/06/24	3	30.90	1	31.00	31.10	2	5,641	0.04%
2020/06/23	1	31.10	1	31.85	31.30	0	5,592	0.00%
2020/06/22	1	31.50	2	31.73	31.65	-1	5,549	-0.02%
2020/06/19	4	30.83	2	30.70	30.70	2	5,389	0.04%
2020/06/17	2	31.60	2	31.45	31.50	0	5,268	0.00%
2020/06/16	1	30.90	0	0.00	30.90	1	5,237	0.02%
2020/06/15	10	32.07	10	32.44	31.40	0	5,175	0.00%
2020/06/11	1	30.35	4	30.96	30.50	-3	4,873	-0.06%
2020/06/10	10	30.29	34	30.39	30.30	-24	4,793	-0.50%
2020/06/08	2	31.80	22	32.03	31.95	-20	4,549	-0.44%
2020/06/05	14	32.19	2	32.25	32.20	12	4,437	0.27%
2020/06/04	3	32.65	1	32.70	32.70	2	4,350	0.05%
2020/06/03	18	32.76	1	33.30	32.95	17	4,300	0.40%
2020/06/02	2	32.90	1	34.20	33.30	1	4,118	0.02%
2020/06/01	3	33.27	12	33.55	33.50	-9	3,946	-0.23%
2020/05/29	14	32.23	0	0.00	32.00	14	3,768	0.37%
2020/05/28	2	33.18	6	33.91	33.00	-4	3,624	-0.11%
2020/05/27	2.6	32.63	3	32.67	32.85	-0.4	3,331	-0.01%
2020/05/26	0	0.00	10	32.74	33.45	-10	3,141	-0.32%
2020/05/25	0	0.00	1	31.10	31.20	-1	2,762	-0.04%
2020/05/22	5	30.35	0	0.00	30.20	5	2,684	0.19%
2020/05/21	2	30.85	4	31.11	30.80	-2	2,639	-0.08%
2020/05/20	1.2	30.29	0.5	30.50	30.70	0.7	2,565	0.03%
2020/05/19	27	30.93	32	31.33	31.35	-5	2,501	-0.20%
2020/05/18	2.2	30.81	45	30.47	30.70	-42.8	2,357	-1.82%
2020/05/15	6	29.32	14	29.51	29.30	-8	2,135	-0.37%
2020/05/14	3	28.90	12	29.26	29.20	-9	2,043	-0.44%
2020/05/13	2	28.65	23	28.71	28.95	-21	1,951	-1.08%
2020/05/12	21.3	28.67	0	0.00	28.40	21.3	1,904	1.12%
2020/05/11	2	28.73	0	0.00	29.15	2	1,838	0.11%
2020/05/08	6	29.13	0	0.00	28.70	6	1,723	0.35%
2020/05/07	2	28.10	18	28.36	28.50	-16	1,630	-0.98%
2020/05/06	46	29.32	0	0.00	28.45	46	1,575	2.92%
2020/05/05	0	0.00	33	28.14	28.90	-33	1,346	-2.45%
2020/05/04	3	26.10	5.1	26.56	26.40	-2.1	1,178	-0.18%
2020/04/30	6	26.80	1	26.90	26.75	5	1,178	0.42%
2020/04/29	0	0.00	9	27.37	27.15	-9	1,173	-0.77%
2020/04/28	8.1	27.44	7	27.44	27.20	1.1	1,178	0.10%
2020/04/27	0	0.00	12	27.30	27.25	-12	1,188	-1.01%
2020/04/24	0	0.00	24	26.55	26.40	-24	1,156	-2.08%
2020/04/23	0.3	25.60	5	25.82	25.75	-4.7	1,160	-0.41%
2020/04/22	0.3	25.30	1	25.40	25.40	-0.7	1,179	-0.06%
2020/04/21	3	24.62	0	0.00	24.70	3	1,187	0.25%
2020/04/20	1	24.90	0	0.00	24.90	1	1,212	0.08%
2020/04/17	0.2	24.75	0	0.00	24.75	0.2	1,216	0.02%
2020/04/16	11	24.69	5	24.85	24.65	6	1,205	0.50%
2020/04/15	23	24.69	0	0.00	25.00	23	1,200	1.92%
2020/04/13	4	23.69	0	0.00	23.80	4	1,185	0.34%
2020/04/08	3	23.45	0	0.00	23.90	3	1,180	0.25%
2020/04/07	9	23.30	0	0.00	23.45	9	1,171	0.77%
2020/04/06	0	0.00	1	22.90	23.15	-1	1,166	-0.09%
2020/03/31	0	0.00	5	22.75	22.55	-5	1,164	-0.43%
2020/03/30	5	22.25	0	0.00	22.70	5	1,183	0.42%
2020/03/27	10	22.61	0	0.00	22.70	10	1,185	0.84%
2020/03/24	0	0.00	1	22.40	22.25	-1	1,191	-0.08%
2020/03/20	0	0.00	4	21.58	21.95	-4	1,184	-0.34%
2020/03/19	6	20.85	4	20.60	20.50	2	1,159	0.17%
2020/03/18	0	0.00	2	22.50	22.40	-2	1,129	-0.18%
2020/03/17	2	21.85	0	0.00	22.40	2	1,110	0.18%
2020/03/16	1	23.00	0	0.00	22.90	1	1,093	0.09%
2020/03/13	4	22.94	5	22.81	23.60	-1	1,077	-0.09%
2020/03/12	3	24.52	0	0.00	24.50	3	1,044	0.29%
2020/03/11	5	25.32	0	0.00	25.10	5	1,028	0.49%
2020/03/10	2	25.20	0	0.00	25.40	2	1,022	0.20%
2020/03/09	2	25.70	0	0.00	25.60	2	1,006	0.20%
2020/03/05	2	26.30	0	0.00	26.25	2	989	0.20%
2020/03/03	2	26.50	0	0.00	26.50	2	1,001	0.20%
2020/03/02	1	26.80	0	0.00	26.65	1	1,007	0.10%
2020/02/12	0	0.00	15	27.10	27.00	-15	922	-1.63%
2020/02/03	1	26.30	0	0.00	26.55	1	872	0.11%
2020/01/30	2	27.00	1	27.00	26.85	1	834	0.12%
2020/01/17	2	28.50	0	0.00	28.55	2	770	0.26%
2020/01/16	10	28.15	10	28.20	28.40	0	740	0.00%
2019/12/27	11	26.65	0	0.00	26.70	11	676	1.63%
2019/12/20	5	25.85	0	0.00	25.85	5	662	0.75%
2019/12/18	10	26.30	0	0.00	26.45	10	640	1.56%
2019/12/12	2	26.25	0	0.00	26.25	2	630	0.32%
2019/12/09	1	26.10	0	0.00	26.05	1	634	0.16%
2019/12/06	2	26.05	0	0.00	26.05	2	636	0.31%
2019/12/03	2	26.03	0	0.00	26.05	2	649	0.31%
2019/12/02	1	26.05	0	0.00	26.10	1	648	0.15%
2019/11/28	2	26.75	0	0.00	26.60	2	644	0.31%
2019/11/19	1	25.75	0	0.00	25.75	1	600	0.17%
2019/11/15	0.1	25.70	0	0.00	25.80	0.1	605	0.02%
2019/11/14	0.7	25.75	0	0.00	25.80	0.7	606	0.12%
2019/11/06	2	25.75	0	0.00	25.75	2	614	0.33%
2019/11/05	0.9	25.80	0	0.00	25.80	0.9	614	0.14%
2019/10/30	0	0.00	3	25.60	25.65	-3	591	-0.51%
2019/10/16	10	25.00	0	0.00	25.00	10	581	1.72%
2019/09/24	3	25.50	0	0.00	25.45	3	621	0.48%
2019/09/18	0	0.00	1	25.30	25.25	-1	625	-0.16%
2019/09/02	2	24.75	0	0.00	25.00	2	642	0.31%
2019/08/28	1	24.65	0	0.00	24.75	1	642	0.16%
2019/08/27	3	24.88	0	0.00	24.80	3	642	0.47%
2019/08/15	4	24.58	0	0.00	24.55	4	695	0.58%
2019/08/12	1	25.20	0	0.00	25.60	1	680	0.15%
2019/08/08	0	25.70	0	0.00	25.70	0	677	0.01%
2019/08/01	11	26.14	0	0.00	26.25	11	697	1.58%
2019/07/26	2	26.50	0	0.00	26.60	2	744	0.27%
2019/07/15	2	26.70	0	0.00	26.65	2	701	0.29%
2019/07/12	1	26.70	0	0.00	26.75	1	680	0.15%
2019/05/29	0	0.00	3	26.50	26.55	-3	645	-0.46%
2019/05/23	0.8	26.00	0	0.00	26.00	0.8	593	0.13%
2019/05/20	2	25.80	0	0.00	25.75	2	604	0.33%
2019/05/06	1	25.55	1	26.00	26.10	0	558	0.00%
2019/05/03	1	25.70	1	25.85	25.80	0	542	0.00%
2019/04/22	2	25.10	0	0.00	25.10	2	521	0.38%
2019/04/18	13	25.14	0	0.00	25.05	13	518	2.51%
2019/04/17	2	25.15	0	0.00	25.30	2	519	0.38%
2019/04/16	10	25.25	0	0.00	25.30	10	514	1.94%
2019/04/02	0	0.00	4	24.45	24.50	-4	451	-0.89%
2019/03/26	0	0.00	0.1	25.00	25.15	-0.1	418	-0.03%
2019/03/15	1	25.00	0	0.00	24.80	1	422	0.24%
2019/03/14	3	25.25	0	0.00	25.20	3	407	0.74%
2019/03/07	0	0.00	6	25.60	25.55	-6	417	-1.44%
2019/02/12	0	0.00	1	24.65	24.70	-1	406	-0.25%
2019/02/11	0	0.00	1	24.80	24.70	-1	410	-0.24%
2019/01/09	6	24.20	0	0.00	24.20	6	518	1.16%
2018/12/25	1	23.40	0	0.00	23.55	1	591	0.17%
2018/12/19	1	23.85	0	0.00	23.95	1	601	0.17%
2018/12/17	1	24.35	0	0.00	24.25	1	600	0.17%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/11/29	1	23.90	0	0.00	23.90	1	594	0.17%
2018/11/27	0	0.00	2	23.48	23.60	-2	599	-0.33%
2018/11/22	0	0.00	20	23.50	23.55	-20	625	-3.20%
2018/11/16	1	23.80	0	0.00	23.90	1	603	0.17%
2018/11/15	2	23.45	0	0.00	23.45	2	598	0.33%
2018/11/06	1	23.55	0	0.00	23.60	1	603	0.17%
2018/10/29	0	0.00	1	22.95	23.05	-1	611	-0.16%
2018/10/24	1	23.70	0	0.00	23.80	1	629	0.16%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/19	3	23.98	0	0.00	24.80	3	639	0.47%
2018/10/16	0	0.00	1	24.75	24.95	-1	652	-0.15%
2018/09/19	1	26.75	0.3	27.00	26.90	0.7	887	0.08%
2018/09/07	0	0.00	0.1	27.00	26.85	-0.1	945	-0.01%
2018/08/16	10	26.90	0	0.00	26.95	10	1,028	0.97%
2018/08/15	0	0.00	5	27.30	27.00	-5	1,037	-0.48%
2018/08/02	35	27.19	0	0.00	27.15	35	1,071	3.27%
2018/08/01	0	0.00	20	27.30	27.40	-20	1,061	-1.88%
2018/07/31	0	0.00	45	26.97	27.40	-45	1,054	-4.27%
2018/07/23	1	27.95	0	0.00	28.05	1	985	0.10%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/13	4	26.95	2	26.95	27.05	2	876	0.23%
2018/07/10	23	27.00	0	0.00	27.05	23	843	2.73%
2018/07/09	20	27.00	0	0.00	27.00	20	831	2.41%
2018/06/20	3	27.35	0	0.00	27.35	3	776	0.39%
2018/06/19	4	27.58	0	0.00	27.50	4	743	0.54%
2018/06/15	2	27.95	0	0.00	27.70	2	736	0.27%
2018/06/08	0	0.00	8	28.50	28.40	-8	685	-1.17%
2018/06/07	1	28.50	0	0.00	28.50	1	681	0.15%
2018/06/04	0	0.00	2	28.95	28.70	-2	664	-0.30%
2018/06/01	2	28.70	1	28.70	28.65	1	662	0.15%
2018/05/24	0	0.00	3	28.27	28.40	-3	612	-0.49%
2018/05/21	0	0.00	1	27.90	27.85	-1	586	-0.17%
2018/05/11	1.4	27.66	0	0.00	27.65	1.4	574	0.24%
2018/05/09	0	0.00	11.8	27.27	27.30	-11.8	555	-2.12%
2018/05/07	20	27.15	0	0.00	27.20	20	550	3.63%
2018/05/04	2	27.13	0	0.00	27.20	2	547	0.37%
2018/04/26	2.1	27.65	0	0.00	27.55	2.1	522	0.40%
2018/04/24	1.1	28.16	0	0.00	28.00	1.1	513	0.21%
2018/04/20	2	28.75	0	0.00	28.70	2	506	0.40%
2018/04/19	1	28.90	0	0.00	28.70	1	495	0.20%
2018/04/16	0	0.00	2	29.13	29.05	-2	465	-0.43%
2018/04/10	2	29.45	0	0.00	29.40	2	470	0.43%
2018/03/31	0	0.00	2	29.55	29.55	-2	477	-0.42%
2018/03/20	3.1	30.10	0	0.00	30.15	3.1	439	0.71%
2018/03/16	3	30.15	0	0.00	30.20	3	449	0.67%
2018/03/15	2	30.25	0	0.00	30.20	2	437	0.46%
2018/03/14	10	30.07	0	0.00	30.35	10	436	2.29%
2018/03/09	3	30.05	0	0.00	30.25	3	426	0.70%
2018/03/08	5	30.10	0	0.00	30.15	5	425	1.17%
2018/03/07	3	30.22	0	0.00	30.15	3	429	0.70%
2018/02/23	2	30.40	0	0.00	30.45	2	466	0.43%
2018/02/12	0	0.00	2	29.95	30.00	-2	475	-0.42%
2018/02/09	0	0.00	12	29.55	29.75	-12	474	-2.53%
2018/02/02	5	30.75	0	0.00	30.85	5	437	1.14%
2018/01/31	0	0.00	2	31.00	30.90	-2	435	-0.46%
2018/01/18	0	0.00	9	31.50	31.50	-9	419	-2.15%