長興 (1717)-群益金鼎-士林券商分點個股進出

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
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,661張
產業
上市化學類股
557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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	31.05	1	31.15	31.15	1	3,512	0.03%
2024/04/16	0	0.00	1.4	31.25	31.15	-1.4	3,503	-0.04%
2024/04/12	1	31.95	0	0.00	32.10	1	3,434	0.03%
2024/04/10	2	33.30	5.2	32.99	32.75	-3.2	3,393	-0.09%
2024/04/09	0	0.00	3	32.60	32.60	-3	3,263	-0.09%
2024/04/03	0	0.00	4	32.11	32.10	-4	3,220	-0.12%
2024/04/02	14	32.85	5	32.92	32.70	9	3,199	0.28%
2024/03/26	0.1	31.45	2	31.05	31.00	-1.9	2,951	-0.06%
2024/03/25	11	31.55	5	31.53	31.75	6	2,936	0.20%
2024/03/21	1	31.10	4	31.18	31.20	-3	2,833	-0.11%
2024/03/20	5	30.78	0	0.00	30.75	5	2,859	0.17%
2024/03/18	0.1	30.90	1	30.90	31.00	-0.9	2,849	-0.03%
2024/03/15	0.2	30.80	0	0.00	31.00	0.2	2,845	0.01%
2024/03/13	1	31.60	1	31.30	31.30	0	2,804	0.00%
2024/03/11	0.1	31.80	2	31.93	31.80	-2	2,767	-0.07%
2024/03/08	2	33.15	4	32.48	32.60	-2	2,725	-0.07%
2024/03/07	8.2	32.99	8	33.31	33.05	0.2	2,615	0.01%
2024/03/06	5	32.20	9	32.31	32.50	-4	2,320	-0.17%
2024/03/05	1	31.85	0	0.00	31.90	1	2,274	0.04%
2024/03/04	4	31.90	0	0.00	31.95	4	2,271	0.18%
2024/03/01	4	31.83	4	32.00	31.95	0	2,245	0.00%
2024/02/29	5	31.93	6	32.05	32.15	-1	2,247	-0.04%
2024/02/27	3	32.02	5	31.92	32.00	-2	2,208	-0.09%
2024/02/26	47	33.61	13	32.80	32.55	34	2,096	1.62%
2024/02/23	13	31.72	9	31.98	31.75	4	1,742	0.23%
2024/02/21	7	30.90	27	31.09	30.60	-20	1,477	-1.35%
2024/02/20	5	30.20	3	30.32	30.10	2	1,288	0.16%
2024/02/19	1	29.65	1	29.80	29.80	0	1,234	0.00%
2024/02/15	3	28.80	0	0.00	28.95	3	1,277	0.23%
2024/01/29	0	0.00	1	28.75	28.75	-1	1,267	-0.08%
2024/01/26	12	28.63	0	0.00	28.55	12	1,269	0.94%
2024/01/22	1	27.85	0	0.00	27.85	1	1,267	0.08%
2024/01/18	2	28.00	0	0.00	27.95	2	1,276	0.16%
2024/01/17	3	27.55	0	0.00	27.50	3	1,269	0.24%
2024/01/16	2	27.95	0	0.00	27.95	2	1,233	0.16%
2024/01/05	2	28.90	0	0.00	28.90	2	1,319	0.15%
2023/12/22	3	28.53	0	0.00	28.50	3	1,311	0.23%
2023/12/18	0.1	29.00	0	0.00	29.00	0.1	1,436	0.01%
2023/12/13	0	0.00	5	29.10	28.85	-5	1,434	-0.35%
2023/12/06	0	0.00	1	29.60	29.65	-1	1,469	-0.07%
2023/11/28	0.1	30.00	0	0.00	30.00	0.1	1,473	0.01%
2023/11/27	0	0.00	1	30.20	30.00	-1	1,464	-0.07%
2023/11/17	0	0.00	50	29.70	29.60	-50	1,373	-3.64%
2023/11/15	1	29.55	2	29.40	29.45	-1	1,335	-0.07%
2023/10/20	1	27.55	0	0.00	28.10	1	1,475	0.07%
2023/10/19	8	27.93	0	0.00	28.00	8	1,469	0.54%
2023/09/26	1	28.45	0	0.00	28.30	1	1,451	0.07%
2023/09/25	1	28.75	0	0.00	28.55	1	1,441	0.07%
2023/09/21	2	27.98	0	0.00	28.20	2	1,382	0.14%
2023/09/20	51	28.35	0	0.00	28.55	51	1,310	3.89%
2023/09/19	2	28.60	0	0.00	28.55	2	1,276	0.16%
2023/09/18	2	28.95	0	0.00	28.95	2	1,264	0.16%
2023/09/08	1	28.40	0	0.00	28.55	1	1,223	0.08%
2023/09/06	0	0.00	10	29.10	29.00	-10	1,205	-0.83%
2023/08/25	1	28.75	0	0.00	28.60	1	1,438	0.07%
2023/08/21	10	28.25	0	0.00	28.40	10	1,501	0.67%
2023/08/18	1	28.50	0	0.00	28.50	1	1,512	0.07%
2023/08/16	3	28.40	0	0.00	28.60	3	1,508	0.20%
2023/08/02	3.3	30.82	0	0.00	30.75	3.3	1,500	0.22%
2023/08/01	2	31.03	0	0.00	31.05	2	1,486	0.13%
2023/07/25	0	0.00	0	31.25	31.25	0	1,518	0.00%
2023/07/24	1	31.00	0	0.00	31.25	1	1,744	0.06%
2023/07/18	1	31.55	0	0.00	31.45	1	1,882	0.05%
2023/06/30	0	0.00	33.3	32.20	32.30	-33.3	2,204	-1.51%
2023/06/21	0	0.00	1	33.10	33.00	-1	2,235	-0.04%
2023/06/16	1	32.80	3	32.70	32.75	-2	2,234	-0.09%
2023/06/05	15	33.45	0	0.00	33.35	15	2,209	0.68%
2023/05/30	0	0.00	5	33.00	32.80	-5	2,012	-0.25%
2023/05/25	5	33.40	0	0.00	33.25	5	1,983	0.25%
2023/05/24	3	33.20	0	0.00	33.30	3	1,955	0.15%
2023/05/19	3	33.55	0	0.00	33.30	3	1,902	0.16%
2023/05/12	0	0.00	1	32.00	32.00	-1	1,774	-0.06%
2023/05/11	0	0.00	1	32.00	31.95	-1	1,775	-0.06%
2023/05/09	0	0.00	1	32.75	32.60	-1	1,773	-0.06%
2023/05/08	0	0.00	2	32.65	32.65	-2	1,768	-0.11%
2023/05/05	0.1	32.45	0	0.00	32.20	0.1	1,763	0.00%
2023/04/27	7	33.82	1	33.35	32.80	6	1,775	0.34%
2023/04/17	0	0.00	1	34.60	34.60	-1	1,277	-0.08%
2023/03/29	0	0.00	8	31.60	31.25	-8	1,109	-0.72%
2023/03/28	8	32.35	2	32.40	32.45	6	1,127	0.53%
2023/03/21	0.1	31.90	0	0.00	31.90	0.1	1,217	0.00%
2023/03/14	2	31.60	0	0.00	31.60	2	1,291	0.15%
2023/02/24	0	0.00	1	32.45	32.30	-1	1,457	-0.07%
2023/02/16	1	32.20	1	32.10	32.15	0	1,488	0.00%
2023/02/09	1	33.00	0	0.00	32.80	1	1,527	0.07%
2023/01/31	0	0.00	8	32.65	32.45	-8	1,483	-0.54%
2022/12/29	0.2	31.30	0	0.00	31.10	0.2	1,639	0.01%
2022/12/14	2	31.35	4	31.93	31.65	-2	1,808	-0.11%
2022/12/13	0	0.00	1	31.95	31.55	-1	1,801	-0.06%
2022/12/12	2	31.20	2	31.35	31.75	0	1,808	0.00%
2022/12/09	3	31.65	0	0.00	31.55	3	1,808	0.17%
2022/12/06	0	0.00	1	31.40	31.40	-1	1,809	-0.06%
2022/12/05	9	32.31	0	0.00	32.00	9	1,855	0.49%
2022/12/01	1	33.50	0	0.00	33.60	1	1,804	0.06%
2022/11/18	0.1	31.60	0	0.00	31.65	0.1	1,775	0.01%
2022/11/11	0	0.00	0.3	31.20	31.50	-0.3	1,822	-0.01%
2022/11/09	0	0.00	14	31.15	30.90	-14	1,812	-0.77%
2022/10/25	1	30.25	0	0.00	30.00	1	2,182	0.05%
2022/10/20	2	29.80	0	0.00	31.05	2	2,302	0.09%
2022/10/13	1	30.50	0	0.00	29.90	1	2,323	0.04%
2022/10/12	0.3	29.95	0	0.00	31.20	0.3	2,319	0.01%
2022/10/11	2	29.80	0	0.00	30.00	2	2,321	0.09%
2022/09/28	0	0.00	0	31.60	30.30	0	2,302	0.00%
2022/09/19	0	0.00	1	33.10	33.25	-1	2,378	-0.04%
2022/09/14	1	34.30	1	34.35	34.40	0	2,456	0.00%
2022/09/13	0	0.00	1	34.60	34.55	-1	2,477	-0.04%
2022/09/12	0	0.00	6	33.96	34.05	-6	2,433	-0.25%
2022/09/02	0	0.00	1	32.90	32.90	-1	2,404	-0.04%
2022/09/01	0	0.00	1	33.20	33.25	-1	2,405	-0.04%
2022/08/31	6	33.52	0	0.00	33.90	6	2,394	0.25%
2022/08/24	1	32.90	0	0.00	32.75	1	2,335	0.04%
2022/08/12	1	32.75	0	0.00	32.80	1	2,472	0.04%
2022/08/11	0	0.00	5	32.40	32.30	-5	2,486	-0.20%
2022/08/05	0	0.00	3	31.35	31.45	-3	2,564	-0.12%
2022/08/03	2	31.50	0	0.00	31.55	2	2,734	0.07%
2022/07/29	0	0.00	5	32.25	32.10	-5	3,101	-0.16%
2022/07/26	0	0.00	5	33.50	33.35	-5	3,887	-0.13%
2022/07/22	3	33.92	2	34.73	34.00	1	4,442	0.02%
2022/07/21	5	33.60	0	0.00	33.65	5	4,689	0.11%
2022/07/20	2	33.60	5	34.00	33.65	-3	5,300	-0.06%
2022/07/14	0	0.00	3	32.25	32.40	-3	7,785	-0.04%
2022/07/13	3	31.65	3	31.80	31.80	0	7,918	0.00%
2022/07/12	1	31.25	0	0.00	31.30	1	8,170	0.01%
2022/07/11	2	32.15	0	0.00	32.15	2	8,587	0.02%
2022/07/08	1	32.85	0	0.00	32.70	1	9,235	0.01%
2022/07/05	0	0.00	1	32.95	32.95	-1	9,618	-0.01%
2022/06/28	1	33.50	0	0.00	33.55	1	9,906	0.01%
2022/06/21	1	32.50	0	0.00	32.50	1	9,805	0.01%
2022/06/17	4	33.00	0	0.00	33.10	4	9,755	0.04%
2022/06/09	5	35.57	0	0.00	35.70	5	9,786	0.05%
2022/06/02	2	35.45	2	35.35	35.30	0	9,816	0.00%
2022/05/30	1	35.40	0	0.00	35.30	1	9,839	0.01%
2022/05/18	2	34.65	2	34.75	34.80	0	9,829	0.00%
2022/05/17	4	34.48	0	0.00	34.50	4	9,817	0.04%
2022/05/16	0	0.00	2	34.35	34.20	-2	9,829	-0.02%
2022/05/13	0	0.00	10	33.70	33.80	-10	9,815	-0.10%
2022/05/12	6	33.55	1	33.85	33.30	5	9,833	0.05%
2022/05/09	2	36.85	0	0.00	35.85	2	9,916	0.02%
2022/05/06	1	37.00	0	0.00	37.00	1	9,878	0.01%
2022/05/05	1	37.50	2	37.65	37.15	-1	9,778	-0.01%
2022/05/04	1	37.50	5	37.28	37.45	-4	9,699	-0.04%
2022/05/03	10	39.13	10	38.87	38.30	0	9,437	0.00%
2022/04/29	8	38.37	35	38.26	38.00	-27	9,039	-0.30%
2022/04/28	115	38.54	94.1	38.60	37.80	20.9	8,910	0.23%	大買/
2022/04/27	56	37.48	28	37.88	37.90	28	8,463	0.33%
2022/04/26	14	38.80	17	39.09	37.45	-3	8,162	-0.04%
2022/04/25	108.1	41.72	97	41.89	39.40	11.1	7,560	0.15%	大買/
2022/04/22	27	39.58	28	40.43	40.45	-1	5,563	-0.02%
2022/04/21	3	37.20	24	36.94	36.80	-21	5,109	-0.41%
2022/04/20	1	37.00	2	37.25	37.00	-1	5,109	-0.02%
2022/04/19	8	37.96	10	37.69	37.10	-2	5,200	-0.04%
2022/04/18	6	37.70	2	37.60	37.05	4	5,156	0.08%
2022/04/15	10	38.52	10	39.15	37.50	0	5,031	0.00%
2022/04/14	55	39.84	49	38.89	39.40	6	4,863	0.12%
2022/04/12	2	37.88	1	37.50	37.30	1	4,532	0.02%
2022/04/11	8	37.71	4	37.66	37.55	4	4,599	0.09%
2022/04/08	3	36.60	2	36.85	36.75	1	4,596	0.02%
2022/04/01	12	36.80	2	36.83	36.55	10	5,463	0.18%
2022/03/29	0	0.00	5	36.52	36.60	-5	5,414	-0.09%
2022/03/28	20	36.50	0	0.00	36.60	20	5,425	0.37%
2022/03/24	0	0.00	8	36.95	36.95	-8	5,382	-0.15%
2022/03/15	0	0.00	2	35.60	35.60	-2	5,281	-0.04%
2022/03/14	1	36.15	8	36.18	36.05	-7	5,281	-0.13%
2022/03/10	2	36.58	3	36.45	36.75	-1	5,255	-0.02%
2022/03/09	4	35.75	0	0.00	35.70	4	5,241	0.08%
2022/03/02	1	37.00	0	0.00	37.00	1	5,230	0.02%
2022/03/01	0	0.00	4	36.80	36.90	-4	5,232	-0.08%
2022/02/24	4	36.60	2	36.70	36.25	2	5,260	0.04%
2022/02/14	2	36.85	2	36.60	36.80	0	5,640	0.00%
2022/02/10	33	37.57	52	37.65	37.50	-19	6,285	-0.30%
2022/02/09	8	37.10	1	36.90	37.10	7	6,297	0.11%
2022/02/08	8	36.98	0	0.00	37.05	8	6,833	0.12%
2022/02/07	0	0.00	1	37.05	37.35	-1	6,832	-0.01%
2022/01/25	0	0.00	20	36.45	36.40	-20	6,837	-0.29%
2022/01/19	3	37.80	5	37.50	37.70	-2	7,020	-0.03%
2022/01/18	1	38.05	0	0.00	37.90	1	7,211	0.01%
2022/01/17	3	38.28	0	0.00	38.20	3	7,184	0.04%
2022/01/13	0	0.00	1	39.15	39.00	-1	7,230	-0.01%
2022/01/12	3	39.17	5	39.86	39.70	-2	7,212	-0.03%
2022/01/10	11	39.85	25	40.03	39.35	-14	7,340	-0.19%
2022/01/07	32	39.87	17	40.42	39.45	15	7,249	0.21%
2022/01/06	0	0.00	1	40.30	40.15	-1	7,005	-0.01%
2022/01/05	5	40.92	32	41.01	40.30	-27	6,914	-0.39%
2022/01/04	0	0.00	1	39.75	40.55	-1	6,715	-0.01%
2022/01/03	25	40.49	39	40.82	40.30	-14	6,525	-0.21%
2021/12/30	25	39.86	15	40.45	40.50	10	6,279	0.16%
2021/12/29	74	39.69	38	39.80	40.55	36	5,802	0.62%
2021/12/28	0	0.00	5	37.15	37.35	-5	5,204	-0.10%
2021/12/27	8	37.20	0	0.00	37.25	8	5,213	0.15%
2021/12/24	1	37.25	0	0.00	37.15	1	5,269	0.02%
2021/12/17	1	36.55	0	0.00	36.55	1	5,422	0.02%
2021/12/15	1	36.30	0	0.00	36.30	1	5,516	0.02%
2021/12/10	0	0.00	10	36.71	36.80	-10	6,028	-0.17%
2021/12/09	0	0.00	8	36.93	36.60	-8	6,561	-0.12%
2021/12/08	4	36.63	0	0.00	36.70	4	6,695	0.06%
2021/12/07	4	36.55	0	0.00	36.50	4	6,850	0.06%
2021/11/29	0	0.00	40	36.16	36.10	-40	6,886	-0.58%
2021/11/25	30	36.93	0	0.00	36.80	30	6,827	0.44%
2021/11/24	10	36.85	0	0.00	36.95	10	6,819	0.15%
2021/11/23	0	0.00	8	36.91	36.50	-8	6,805	-0.12%
2021/11/22	0	0.00	10	36.70	36.70	-10	6,782	-0.15%
2021/11/17	12	37.18	3	37.05	37.05	9	6,718	0.13%
2021/11/15	0	0.00	1	37.65	37.75	-1	6,598	-0.02%
2021/11/12	0	0.00	3	38.22	37.90	-3	6,544	-0.05%
2021/11/11	3	38.60	21	38.27	38.00	-18	6,495	-0.28%
2021/11/10	60	38.92	60	38.81	38.60	0	6,392	0.00%
2021/11/09	46	39.15	4	39.06	39.30	42	6,157	0.68%
2021/11/08	4	38.05	2	38.38	37.65	2	5,693	0.04%
2021/11/05	65	38.13	63	38.09	38.25	2	5,568	0.04%
2021/11/02	1	36.55	0	0.00	36.35	1	4,893	0.02%
2021/11/01	0	0.00	5	36.70	36.60	-5	4,862	-0.10%
2021/10/29	2	37.15	1	36.90	36.80	1	4,802	0.02%
2021/10/27	1	36.75	2	36.93	36.80	-1	4,625	-0.02%
2021/10/26	13	37.63	1	37.75	37.30	12	4,573	0.26%
2021/10/22	0	0.00	3	36.18	36.20	-3	4,385	-0.07%
2021/10/21	0	0.00	5	36.85	36.60	-5	4,386	-0.11%
2021/10/20	0	0.00	1	37.40	37.50	-1	4,448	-0.02%
2021/10/19	3	37.80	3	37.78	37.55	0	4,496	0.00%
2021/10/18	9	37.86	4	37.91	37.55	5	4,388	0.11%
2021/10/15	0	0.00	2	36.50	36.65	-2	4,222	-0.05%
2021/10/08	2	36.20	1	36.15	36.30	1	4,480	0.02%
2021/10/07	1	36.35	0	0.00	36.30	1	4,701	0.02%
2021/10/05	0	0.00	1	35.60	35.95	-1	4,993	-0.02%
2021/10/01	1	36.40	0	0.00	36.35	1	5,064	0.02%
2021/09/29	0	0.00	1	37.70	37.40	-1	5,070	-0.02%
2021/09/27	1	38.90	1	39.15	39.05	0	5,171	0.00%
2021/09/24	0	0.00	1	38.25	38.30	-1	5,240	-0.02%
2021/09/17	5	38.65	2	39.15	38.65	3	5,216	0.06%
2021/09/16	26	40.07	5	39.80	39.80	21	5,160	0.41%
2021/09/15	1	39.55	4	39.00	38.85	-3	5,037	-0.06%
2021/09/14	27	39.86	16	40.11	39.30	11	4,911	0.22%
2021/09/13	9	38.53	5	38.92	38.85	4	4,419	0.09%
2021/09/10	6	38.23	0	0.00	38.10	6	4,348	0.14%
2021/09/07	3	36.40	5	37.03	37.00	-2	4,275	-0.05%
2021/08/30	0	0.00	15	36.80	36.80	-15	5,372	-0.28%
2021/08/27	0	0.00	15	36.85	36.60	-15	5,547	-0.27%
2021/08/25	0	0.00	51	36.53	36.55	-51	5,970	-0.85%
2021/08/24	30	36.15	2	36.30	36.20	28	6,093	0.46%
2021/08/23	1	35.60	50	35.61	35.60	-49	6,195	-0.79%
2021/08/18	100	35.25	1	35.95	36.20	99	6,524	1.52%
2021/08/17	0	0.00	3	35.85	35.35	-3	6,722	-0.04%
2021/08/12	3	36.40	0	0.00	36.35	3	7,688	0.04%
2021/08/11	0	0.00	1	37.35	36.40	-1	8,155	-0.01%
2021/08/10	0	0.00	8	37.33	36.75	-8	8,130	-0.10%
2021/08/09	1	37.70	25	37.70	37.55	-24	8,235	-0.29%
2021/08/06	1	38.05	0	0.00	38.00	1	8,329	0.01%
2021/08/04	0	0.00	15	38.65	38.60	-15	8,742	-0.17%
2021/08/03	10	39.00	17	38.60	38.55	-7	9,043	-0.08%
2021/07/30	30	39.14	0	0.00	38.80	30	9,248	0.32%
2021/07/29	0	0.00	5	38.45	38.70	-5	9,396	-0.05%
2021/07/28	3	37.80	0	0.00	38.25	3	9,677	0.03%
2021/07/27	3	39.50	6	39.85	39.20	-3	9,954	-0.03%
2021/07/26	7	40.54	122	40.56	40.50	-115	10,278	-1.12%	大賣/鉅額交易
2021/07/23	5	41.10	5	41.55	41.25	0	10,812	0.00%
2021/07/22	0	0.00	12	40.95	41.00	-12	11,246	-0.11%
2021/07/21	12	40.42	0	0.00	40.25	12	11,639	0.10%
2021/07/20	15	41.17	4	41.33	41.05	11	11,724	0.09%
2021/07/19	10	41.68	0	0.00	41.85	10	11,757	0.09%
2021/07/15	4	42.55	5	42.45	42.50	-1	12,058	-0.01%
2021/07/14	15	42.76	9	42.44	43.00	6	12,171	0.05%
2021/07/13	20	41.75	2	41.95	41.45	18	12,287	0.15%
2021/07/12	5	41.52	37	41.71	41.60	-32	12,409	-0.26%
2021/07/09	10	41.28	0	0.00	41.00	10	12,451	0.08%
2021/07/08	20	40.90	2	41.03	41.30	18	12,446	0.14%
2021/07/07	1	41.20	0	0.00	41.00	1	12,480	0.01%
2021/07/06	1	41.20	3	41.35	41.40	-2	12,561	-0.02%
2021/07/05	10	41.00	1	41.05	41.05	9	12,640	0.07%
2021/07/02	7	40.86	5	41.30	40.75	2	12,634	0.02%
2021/07/01	5	40.55	43	40.90	40.45	-38	12,585	-0.30%
2021/06/30	2	40.55	5	40.75	40.50	-3	12,575	-0.02%
2021/06/29	25	40.40	0	0.00	40.05	25	12,571	0.20%
2021/06/28	1	40.40	4	40.45	40.40	-3	12,561	-0.02%
2021/06/25	4	40.50	1	41.05	40.50	3	12,563	0.02%
2021/06/24	4	40.50	28	40.47	40.70	-24	12,537	-0.19%
2021/06/23	10	39.10	12	39.53	39.65	-2	12,521	-0.02%
2021/06/22	0	0.00	1	39.45	38.90	-1	12,490	-0.01%
2021/06/21	1	38.95	1	39.00	38.80	0	12,473	0.00%
2021/06/18	1	39.85	0	0.00	40.00	1	12,412	0.01%
2021/06/16	0	0.00	8	40.10	39.90	-8	12,472	-0.06%
2021/06/15	45	40.36	1	40.35	40.25	44	12,401	0.35%
2021/06/11	3	41.15	4	40.78	40.50	-1	12,351	-0.01%
2021/06/10	4	41.21	1	41.05	41.05	3	12,266	0.02%
2021/06/09	14	41.63	48	41.73	41.85	-34	12,136	-0.28%
2021/06/08	12	41.55	25.1	42.04	41.10	-13.1	11,819	-0.11%
2021/06/07	7	41.81	9	41.99	41.70	-2	11,738	-0.02%
2021/06/04	8	41.42	1	41.85	41.10	7	11,522	0.06%
2021/06/03	5	40.79	11	41.51	41.85	-6	11,368	-0.05%
2021/06/02	47	41.26	2	41.18	40.40	45	11,158	0.40%
2021/06/01	1	41.10	4	41.14	41.30	-3	10,980	-0.03%
2021/05/31	20	40.64	1.1	40.77	40.50	18.9	10,899	0.17%
2021/05/28	2	40.13	1	40.20	40.20	1	10,819	0.01%
2021/05/27	7	40.18	0	0.00	40.00	7	10,778	0.06%
2021/05/26	1	40.35	11.1	40.38	40.55	-10.1	10,851	-0.09%
2021/05/25	2	40.50	0	0.00	39.95	2	10,734	0.02%
2021/05/24	6	41.41	6	41.31	40.75	0	10,541	0.00%
2021/05/21	7	41.29	1	42.65	40.00	6	10,210	0.06%
2021/05/20	18	39.29	29	38.58	38.95	-11	9,842	-0.11%
2021/05/19	61.3	39.93	2	39.53	39.20	59.3	9,581	0.62%
2021/05/18	0	0.00	4	36.70	36.70	-4	9,141	-0.04%
2021/05/17	80	34.84	0	0.00	33.40	80	9,164	0.87%
2021/05/11	2	39.95	3	39.72	38.30	-1	8,460	-0.01%
2021/05/10	2	41.35	0	0.00	40.90	2	8,190	0.02%
2021/05/07	0	0.00	10	40.96	41.10	-10	8,110	-0.12%
2021/05/06	4	41.53	3	41.20	40.50	1	8,015	0.01%
2021/05/05	3	41.27	0	0.00	40.75	3	7,891	0.04%
2021/05/04	0	0.00	12	40.04	39.85	-12	7,635	-0.16%
2021/05/03	1	44.15	11.6	43.75	43.00	-10.6	7,359	-0.14%
2021/04/29	13	45.88	8	45.63	45.80	5	7,030	0.07%
2021/04/28	18	43.38	6	43.73	43.55	12	6,406	0.19%
2021/04/27	1	41.40	3	41.82	43.30	-2	5,978	-0.03%
2021/04/26	0	0.00	1	40.05	40.35	-1	5,595	-0.02%
2021/04/23	4	39.33	23	39.23	39.05	-19	5,497	-0.35%
2021/04/22	21	39.56	0	0.00	38.55	21	5,533	0.38%
2021/04/21	0	0.00	7	40.39	40.45	-7	5,280	-0.13%
2021/04/20	0	0.00	1	41.30	39.90	-1	5,180	-0.02%
2021/04/19	9	40.84	13	40.88	40.70	-4	4,958	-0.08%
2021/04/16	9	39.06	6	39.19	39.70	3	4,709	0.06%
2021/04/15	14	38.63	3	38.23	38.45	11	4,509	0.24%
2021/04/14	0	0.00	1	37.30	37.40	-1	4,473	-0.02%
2021/04/13	0	0.00	1	37.60	37.25	-1	4,579	-0.02%
2021/04/12	1	37.65	0	0.00	37.45	1	4,600	0.02%
2021/04/09	2	37.25	0	0.00	37.60	2	4,573	0.04%
2021/04/08	0	0.00	2	37.00	37.00	-2	4,469	-0.04%
2021/04/07	1	36.65	0	0.00	36.95	1	4,472	0.02%
2021/03/26	1	35.90	0	0.00	36.20	1	5,178	0.02%
2021/03/19	0	0.00	2	34.95	34.85	-2	5,170	-0.04%
2021/03/16	3	35.45	0	0.00	35.45	3	5,185	0.06%
2021/03/11	2	35.80	2	35.70	35.70	0	5,334	0.00%
2021/03/10	0	0.00	10	35.13	35.00	-10	5,422	-0.18%
2021/03/09	0	0.00	20	34.98	35.10	-20	5,552	-0.36%
2021/03/08	30	35.10	0	0.00	34.90	30	5,558	0.54%
2021/03/05	1	35.00	0	0.00	34.95	1	5,564	0.02%
2021/02/26	3	35.98	3	35.95	36.00	0	5,663	0.00%
2021/02/19	0	0.00	1	35.15	35.20	-1	5,648	-0.02%
2021/02/18	0	0.00	6	34.75	34.95	-6	5,675	-0.11%
2021/02/05	0	0.00	1	33.50	33.65	-1	5,607	-0.02%
2021/02/03	5	33.65	0	0.00	33.60	5	5,717	0.09%
2021/02/02	0	0.00	5	34.25	33.90	-5	5,737	-0.09%
2021/01/29	5	33.40	0	0.00	33.25	5	5,739	0.09%
2021/01/25	0	0.00	10	34.70	34.45	-10	5,882	-0.17%
2021/01/22	10	33.33	0	0.00	33.70	10	5,851	0.17%
2021/01/20	1	33.70	0	0.00	33.60	1	5,863	0.02%
2021/01/19	0	0.00	1	34.40	34.50	-1	5,788	-0.02%
2021/01/15	1	35.50	1	35.80	35.15	0	5,701	0.00%
2021/01/14	0	0.00	1	36.25	36.25	-1	5,586	-0.02%
2021/01/12	1	36.15	5	36.41	36.25	-4	5,518	-0.07%
2021/01/11	1	37.15	9	37.26	37.25	-8	5,427	-0.15%
2021/01/08	11	38.13	10	38.50	37.90	1	5,352	0.02%
2021/01/07	12	38.17	1	38.20	38.15	11	5,277	0.21%
2020/12/30	5	36.80	5	37.05	37.10	0	4,785	0.00%
2020/12/29	0	0.00	3	36.72	36.55	-3	4,728	-0.06%
2020/12/28	3	37.15	18	37.25	37.20	-15	4,669	-0.32%
2020/12/25	0	0.00	11	38.13	37.70	-11	4,564	-0.24%
2020/12/24	17	38.42	17	38.31	38.05	0	4,446	0.00%
2020/12/23	0.1	36.75	1	36.25	36.90	-0.9	4,039	-0.02%
2020/12/22	7	36.89	17	36.67	36.25	-10	4,013	-0.25%
2020/12/21	10	36.03	5	36.15	36.10	5	3,927	0.13%
2020/12/17	0	0.00	2	35.95	35.90	-2	4,029	-0.05%
2020/12/15	5	35.81	0	0.00	35.35	5	4,342	0.12%
2020/12/14	0	0.00	20	35.45	35.65	-20	4,326	-0.46%
2020/12/11	0	0.00	2	35.45	35.40	-2	4,345	-0.05%
2020/12/10	3	35.75	1	35.80	35.85	2	4,496	0.04%
2020/12/07	2	36.28	2	36.10	36.35	0	4,609	0.00%
2020/12/04	0	0.00	4	36.03	36.10	-4	4,518	-0.09%
2020/12/03	0	0.00	3	35.72	35.20	-3	4,442	-0.07%
2020/12/01	1	34.70	32	34.79	34.90	-31	4,547	-0.68%
2020/11/30	1	35.20	0	0.00	34.80	1	4,538	0.02%
2020/11/27	41	35.70	30	35.96	35.60	11	4,547	0.24%
2020/11/26	20	35.35	2	35.33	35.50	18	4,467	0.40%
2020/11/25	7	35.51	1	35.40	35.20	6	4,507	0.13%
2020/11/24	1	35.20	10	35.25	35.10	-9	4,546	-0.20%
2020/11/23	0	0.00	10	34.95	34.90	-10	4,552	-0.22%
2020/11/19	3	34.50	0	0.00	34.60	3	4,714	0.06%
2020/11/18	0	0.00	1	34.65	34.30	-1	5,006	-0.02%
2020/11/17	10	34.35	0	0.00	34.85	10	4,962	0.20%
2020/11/12	0	0.00	1	33.85	33.80	-1	5,286	-0.02%
2020/11/11	0	0.00	6	34.70	34.80	-6	5,312	-0.11%
2020/11/04	3	34.68	1	34.40	34.45	2	6,054	0.03%
2020/10/28	2	33.88	7	34.01	33.00	-5	8,225	-0.06%
2020/10/26	0	0.00	13	33.67	33.45	-13	8,214	-0.16%
2020/10/23	0	0.00	1	33.40	33.45	-1	8,255	-0.01%
2020/10/22	1	32.85	0	0.00	33.15	1	8,340	0.01%
2020/10/20	0	0.00	1	32.75	32.90	-1	8,485	-0.01%
2020/10/08	0	0.00	1	33.30	33.50	-1	9,174	-0.01%
2020/10/07	0	0.00	10	33.38	33.35	-10	9,234	-0.11%
2020/09/30	10	32.45	0	0.00	32.75	10	9,826	0.10%
2020/09/28	0	0.00	9	32.64	33.10	-9	10,233	-0.09%
2020/09/25	0	0.00	16	32.03	31.95	-16	10,520	-0.15%
2020/09/23	0	0.00	1	33.90	34.00	-1	10,559	-0.01%
2020/09/22	0	0.00	5	34.70	34.70	-5	10,504	-0.05%
2020/09/21	3	35.98	5.2	35.25	34.65	-2.2	10,457	-0.02%
2020/09/18	0.2	35.05	20	35.03	35.20	-19.8	10,212	-0.19%
2020/09/16	2	34.83	6	34.80	34.70	-4	10,130	-0.04%
2020/09/15	12	35.09	8	35.10	35.10	4	10,227	0.04%
2020/09/14	1	34.60	0	0.00	35.05	1	10,127	0.01%
2020/09/10	0	0.00	6	34.55	34.50	-6	9,978	-0.06%
2020/09/09	1	35.05	2	34.75	35.20	-1	9,999	-0.01%
2020/09/08	5	35.07	1	35.00	34.95	4	10,175	0.04%
2020/09/07	3	35.25	7	35.28	34.80	-4	10,151	-0.04%
2020/09/04	0	0.00	1	34.20	34.25	-1	10,013	-0.01%
2020/09/03	0	0.00	2.2	34.62	34.30	-2.2	10,167	-0.02%
2020/09/02	11	34.87	20	34.83	34.60	-9	10,198	-0.09%
2020/09/01	1	34.20	0	0.00	34.20	1	10,228	0.01%
2020/08/31	0	0.00	12	35.20	34.55	-12	10,285	-0.12%
2020/08/28	1	34.35	0.1	34.45	34.45	0.9	10,267	0.01%
2020/08/26	32	34.97	1	35.00	34.80	31	10,375	0.30%
2020/08/25	6	34.92	1	35.00	35.00	5	10,454	0.05%
2020/08/24	7.3	34.39	5	35.32	35.30	2.3	10,474	0.02%
2020/08/20	1	32.80	10.7	32.74	32.20	-9.7	10,576	-0.09%
2020/08/19	0	0.00	2	35.15	34.55	-2	10,733	-0.02%
2020/08/18	2	34.40	0.2	34.40	34.40	1.8	10,694	0.02%
2020/08/17	6	34.33	0	0.00	34.40	6	10,644	0.06%
2020/08/14	2	34.18	0	0.00	34.00	2	10,641	0.02%
2020/08/13	0	0.00	1	34.05	34.00	-1	10,562	-0.01%
2020/08/12	4	35.08	0	0.00	35.35	4	10,546	0.04%
2020/08/11	4	35.40	11	36.05	35.05	-7	10,608	-0.07%
2020/08/10	1	36.70	6.2	36.94	36.55	-5.2	10,481	-0.05%
2020/08/07	22	38.14	1	38.75	38.30	21	10,292	0.20%
2020/08/06	28.2	38.97	35	39.08	38.00	-6.8	9,931	-0.07%
2020/08/05	40	38.00	6	37.33	38.10	34	8,984	0.38%
2020/08/04	0	0.00	7	34.65	34.65	-7	8,244	-0.08%
2020/08/03	22.2	31.93	0	0.00	31.50	22.2	8,240	0.27%
2020/07/31	0	0.00	3.1	31.14	30.95	-3.1	8,168	-0.04%
2020/07/30	0	0.00	0.2	31.10	31.15	-0.2	8,366	0.00%
2020/07/29	0.3	31.00	4	30.94	31.00	-3.7	8,506	-0.04%
2020/07/28	2	30.65	0	0.00	30.05	2	8,444	0.02%
2020/07/27	0	0.00	3	31.18	31.00	-3	8,360	-0.04%
2020/07/24	3	31.98	1	31.90	31.85	2	8,278	0.02%
2020/07/23	9	32.37	0	0.00	32.55	9	8,217	0.11%
2020/07/22	0	0.00	6	31.68	31.35	-6	8,010	-0.07%
2020/07/21	0	0.00	1	30.40	30.25	-1	7,820	-0.01%
2020/07/20	1	29.40	1	29.90	29.90	0	7,779	0.00%
2020/07/17	1.4	29.85	0	0.00	29.15	1.4	7,741	0.02%
2020/07/15	5	31.74	0	0.00	30.85	5	7,554	0.07%
2020/07/14	1	31.90	3	31.65	31.55	-2	7,468	-0.03%
2020/07/13	10	32.73	1	32.90	32.30	9	7,387	0.12%
2020/07/10	8	32.47	3	32.85	32.15	5	7,204	0.07%
2020/07/09	7	33.51	8	33.24	33.85	-1	7,004	-0.01%
2020/07/08	0	0.00	7	34.39	34.30	-7	6,774	-0.10%
2020/07/07	10	34.10	3	34.05	33.65	7	6,565	0.11%
2020/07/06	2	34.50	1	33.75	34.85	1	6,345	0.02%
2020/07/03	0	0.00	1	32.95	32.75	-1	6,027	-0.02%
2020/07/02	2	32.35	4	32.50	32.50	-2	5,921	-0.03%
2020/06/24	1	30.90	3.9	30.81	31.10	-2.9	5,641	-0.05%
2020/06/22	1	31.40	0	0.00	31.65	1	5,549	0.02%
2020/06/19	0	0.00	1	31.00	30.70	-1	5,389	-0.02%
2020/06/18	6	31.42	6	31.25	31.25	0	5,295	0.00%
2020/06/17	6	31.58	4	31.20	31.50	2	5,268	0.04%
2020/06/16	4	31.08	7	31.18	30.90	-3	5,237	-0.06%
2020/06/15	5	32.12	1	31.30	31.40	4	5,175	0.08%
2020/06/10	3	30.60	0	0.00	30.30	3	4,793	0.06%
2020/06/08	1	31.75	3	31.80	31.95	-2	4,549	-0.04%
2020/06/03	5	32.81	0	0.00	32.95	5	4,300	0.12%
2020/06/02	3	33.00	0	0.00	33.30	3	4,118	0.07%
2020/06/01	0	0.00	2	33.23	33.50	-2	3,946	-0.05%
2020/05/29	6	32.59	0	0.00	32.00	6	3,768	0.16%
2020/05/28	4	33.49	55	33.80	33.00	-51	3,624	-1.41%
2020/05/27	2	32.63	200	32.38	32.85	-198	3,331	-5.94%	大賣/鉅額交易
2020/05/26	202	32.81	20	32.67	33.45	182	3,141	5.79%	大買/鉅額交易
2020/05/25	1	30.20	1	30.15	31.20	0	2,762	0.00%
2020/05/21	11	31.13	0	0.00	30.80	11	2,639	0.42%
2020/05/19	1	31.30	3	31.25	31.35	-2	2,501	-0.08%
2020/05/18	5	30.85	3	30.83	30.70	2	2,357	0.08%
2020/05/15	0	0.00	4	29.40	29.30	-4	2,135	-0.19%
2020/05/14	13	29.32	0	0.00	29.20	13	2,043	0.64%
2020/05/13	28	28.68	0	0.00	28.95	28	1,951	1.43%
2020/05/12	1	28.70	0	0.00	28.40	1	1,904	0.05%
2020/05/08	0	0.00	3	29.60	28.70	-3	1,723	-0.17%
2020/05/06	13	29.50	5	29.30	28.45	8	1,575	0.51%
2020/05/05	0	0.00	2	28.55	28.90	-2	1,346	-0.15%
2020/04/28	2	27.75	0	0.00	27.20	2	1,178	0.17%
2020/04/22	0	0.00	2	25.40	25.40	-2	1,179	-0.17%
2020/04/20	2	24.70	0	0.00	24.90	2	1,212	0.16%
2020/04/15	0	0.00	2	25.10	25.00	-2	1,200	-0.17%
2020/04/07	0	0.00	2	23.30	23.45	-2	1,171	-0.17%
2020/03/27	2	22.70	0	0.00	22.70	2	1,185	0.17%
2020/03/19	0	0.00	1	20.20	20.50	-1	1,159	-0.09%
2020/03/11	1	25.40	0	0.00	25.10	1	1,028	0.10%
2020/03/09	0	0.00	5	25.70	25.60	-5	1,006	-0.50%
2020/03/06	0	0.00	1	26.10	26.15	-1	993	-0.10%
2020/02/04	1	27.00	0	0.00	26.95	1	875	0.11%
2020/02/03	4	26.40	2	26.50	26.55	2	872	0.23%
2020/01/20	1	28.55	0	0.00	28.30	1	785	0.13%
2020/01/15	0	0.00	2	27.50	27.45	-2	702	-0.28%
2020/01/09	1	26.80	0	0.00	26.80	1	688	0.15%
2020/01/08	1	26.90	1	26.90	26.90	0	698	0.00%
2020/01/07	1	26.65	0	0.00	26.75	1	690	0.14%
2020/01/02	0	0.00	5	26.60	26.60	-5	689	-0.73%
2019/12/31	0	0.00	1	26.55	26.60	-1	684	-0.15%
2019/12/30	0	0.00	3	26.65	26.60	-3	679	-0.44%
2019/12/26	0	0.00	1	26.65	26.70	-1	673	-0.15%
2019/12/25	0	0.00	5	26.70	26.70	-5	675	-0.74%
2019/12/24	1	26.35	0	0.00	26.35	1	662	0.15%
2019/12/23	2	26.15	5	26.20	26.20	-3	665	-0.45%
2019/12/19	0	0.00	1	26.45	26.35	-1	643	-0.16%
2019/12/18	0	0.00	1	26.45	26.45	-1	640	-0.16%
2019/12/13	9	26.19	0	0.00	26.25	9	634	1.42%
2019/12/12	0	0.00	1	26.35	26.25	-1	630	-0.16%
2019/12/06	0	0.00	30	26.08	26.05	-30	636	-4.71%
2019/12/05	30	26.18	0	0.00	26.20	30	636	4.72%
2019/12/04	1	26.05	0	0.00	26.20	1	641	0.16%
2019/12/02	1	26.25	2.9	26.20	26.10	-1.9	648	-0.29%
2019/11/29	1	26.55	0	0.00	26.30	1	645	0.15%
2019/11/27	5	26.90	1	26.90	26.85	4	640	0.62%
2019/11/26	5	26.75	0	0.00	26.70	5	628	0.80%
2019/11/25	6	26.38	5	26.58	26.55	1	623	0.16%
2019/11/20	5	26.15	5	26.11	26.10	0	606	0.00%
2019/11/13	0	0.00	0.1	25.90	25.95	-0.1	608	-0.01%
2019/11/08	1	25.90	2	26.00	26.00	-1	626	-0.16%
2019/11/07	2	25.85	0	0.00	25.90	2	624	0.32%
2019/11/04	2	25.80	0	0.00	25.90	2	608	0.33%
2019/10/31	0	0.00	1	25.90	25.90	-1	605	-0.17%
2019/10/16	1	24.90	0	0.00	25.00	1	581	0.17%
2019/10/08	0	0.00	18.6	25.49	25.55	-18.6	590	-3.15%
2019/10/07	0	0.00	10	25.40	25.45	-10	593	-1.68%
2019/10/03	0	0.00	5	25.50	25.50	-5	616	-0.81%
2019/10/02	0	0.00	1	25.60	25.65	-1	619	-0.16%
2019/10/01	25	25.55	0	0.00	25.55	25	620	4.03%
2019/09/09	0	0.00	1	25.05	25.10	-1	651	-0.15%
2019/09/04	0	0.00	1	25.15	25.15	-1	642	-0.16%
2019/08/29	1	24.55	0	0.00	24.55	1	634	0.16%
2019/08/21	1	24.90	0	0.00	25.20	1	664	0.15%
2019/08/07	0	0.00	1	25.60	25.75	-1	677	-0.15%
2019/07/26	0	0.00	1	26.60	26.60	-1	744	-0.13%
2019/07/22	0	0.00	1	26.60	26.55	-1	742	-0.13%
2019/07/19	0	0.00	1	26.30	26.40	-1	733	-0.14%
2019/07/09	0	0.00	1	26.70	26.70	-1	655	-0.15%
2019/06/17	0	0.00	1	26.80	26.85	-1	655	-0.15%
2019/06/10	0	0.00	0	26.75	26.75	0	672	0.00%
2019/06/04	0	0.00	1	27.00	27.00	-1	672	-0.15%
2019/06/03	0	0.00	1	26.65	26.70	-1	657	-0.15%
2019/05/31	0	0.00	1	26.55	26.60	-1	651	-0.15%
2019/05/24	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/05/15	0	0.00	1	25.45	25.50	-1	601	-0.17%
2019/05/06	0	0.00	6	25.75	26.10	-6	558	-1.07%
2019/05/03	0	0.00	2	25.75	25.80	-2	542	-0.37%
2019/04/15	0	0.00	1	25.50	25.45	-1	516	-0.19%
2019/04/10	0	0.00	1	25.25	25.25	-1	486	-0.21%
2019/04/08	0	0.00	1	24.70	24.95	-1	463	-0.22%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/19	0.3	24.95	0	0.00	24.90	0.3	426	0.07%
2019/03/15	4	24.91	0	0.00	24.80	4	422	0.95%
2019/03/14	3	25.20	0	0.00	25.20	3	407	0.74%
2019/03/07	0.1	25.60	5	25.60	25.55	-4.9	417	-1.17%
2019/02/25	0.3	25.60	0	0.00	25.60	0.3	412	0.08%
2019/02/13	1	24.85	0	0.00	25.00	1	404	0.25%
2019/01/22	0	0.00	1	24.75	24.85	-1	419	-0.24%
2019/01/21	0	0.00	6	24.77	24.85	-6	421	-1.42%
2019/01/08	0	0.00	1	23.90	23.85	-1	520	-0.19%
2018/12/03	4	24.20	3	24.32	24.10	1	596	0.17%
2018/11/30	2	23.85	0	0.00	24.00	2	591	0.34%
2018/11/23	0	0.00	3	23.60	23.60	-3	609	-0.49%
2018/11/22	0	0.00	2	23.60	23.55	-2	625	-0.32%
2018/11/20	0	0.00	1	23.80	23.75	-1	615	-0.16%
2018/11/19	0	0.00	2	24.30	24.20	-2	612	-0.33%
2018/11/15	0.1	23.60	0	0.00	23.45	0.1	598	0.02%
2018/11/08	5	23.65	0	0.00	23.60	5	598	0.84%
2018/11/07	0	0.00	1	23.60	23.60	-1	598	-0.17%
2018/11/02	0	0.00	2	23.35	23.40	-2	599	-0.33%
2018/11/01	2	23.15	0	0.00	23.35	2	604	0.33%
2018/10/26	1	23.30	0	0.00	23.10	1	619	0.16%
2018/10/24	0	0.00	1	23.65	23.80	-1	629	-0.16%
2018/10/09	1	26.10	0	0.00	26.20	1	728	0.14%
2018/09/27	1	26.65	0	0.00	26.65	1	832	0.12%
2018/09/05	0	0.00	1	26.95	26.95	-1	950	-0.11%
2018/08/06	0	0.00	7	27.45	27.30	-7	1,065	-0.66%
2018/07/31	0	0.00	4	27.21	27.40	-4	1,054	-0.38%
2018/07/26	0	0.00	6	26.53	26.65	-6	1,037	-0.58%
2018/07/24	0	0.00	1	28.15	28.15	-1	994	-0.10%
2018/07/20	0	0.00	1	27.60	27.75	-1	978	-0.10%
2018/07/18	5	27.10	0	0.00	27.65	5	939	0.53%
2018/07/03	1	27.50	0	0.00	27.30	1	807	0.12%
2018/06/26	1	27.70	0	0.00	27.80	1	764	0.13%
2018/06/25	0	0.00	1	28.00	28.00	-1	770	-0.13%
2018/06/22	0	0.00	1	27.80	27.60	-1	770	-0.13%
2018/06/21	4	27.35	1	27.30	27.40	3	772	0.39%
2018/06/08	2	28.48	0	0.00	28.40	2	685	0.29%
2018/06/07	4	28.64	0	0.00	28.50	4	681	0.59%
2018/06/06	1	28.70	0	0.00	28.65	1	678	0.15%
2018/05/31	0	0.00	2	29.05	29.40	-2	654	-0.31%
2018/05/28	3	28.00	0	0.00	28.00	3	619	0.48%
2018/05/24	3	28.45	0	0.00	28.40	3	612	0.49%
2018/05/22	0	0.00	1	28.10	28.10	-1	586	-0.17%
2018/05/17	1	27.60	0	0.00	27.65	1	581	0.17%
2018/05/16	1	27.50	0	0.00	27.50	1	573	0.17%
2018/05/14	0	0.00	1	27.95	27.95	-1	579	-0.17%
2018/05/03	3	27.50	0	0.00	27.45	3	542	0.55%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/25	1	27.65	0	0.00	27.80	1	515	0.19%
2018/04/20	0	0.00	6	28.70	28.70	-6	506	-1.19%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/18	0	0.00	0.2	28.95	28.80	-0.2	485	-0.03%
2018/04/16	1	29.20	0	0.00	29.05	1	465	0.21%
2018/04/13	1	29.40	0	0.00	29.35	1	462	0.22%
2018/04/03	0	0.00	1	29.60	29.55	-1	475	-0.21%
2018/03/28	1	29.60	0	0.00	29.55	1	463	0.22%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	0.5	30.00	9	30.00	29.85	-8.5	451	-1.88%
2018/03/22	0	0.00	1	30.35	30.35	-1	433	-0.23%
2018/03/13	1	30.30	0	0.00	30.35	1	432	0.23%
2018/03/12	0	0.00	6	30.15	30.20	-6	427	-1.40%
2018/03/09	0	0.00	3	30.05	30.25	-3	426	-0.70%
2018/03/07	0	0.00	4	30.34	30.15	-4	429	-0.93%
2018/02/21	0	0.00	2	30.43	30.60	-2	479	-0.42%
2018/02/12	0	0.00	13	29.89	30.00	-13	475	-2.74%
2018/02/09	0	0.00	20	29.52	29.75	-20	474	-4.21%
2018/02/08	1	29.85	2	30.10	30.00	-1	470	-0.21%
2018/02/07	1	29.90	2	30.08	30.10	-1	468	-0.21%
2018/01/29	0.5	31.00	0	0.00	30.95	0.5	440	0.11%
2018/01/26	0.7	31.10	0	0.00	31.00	0.7	440	0.15%
2018/01/25	1	31.10	0	0.00	31.20	1	435	0.23%
2018/01/22	0	0.00	1	31.40	31.40	-1	426	-0.23%
2018/01/17	0	0.00	1	31.50	31.50	-1	410	-0.24%
2018/01/15	0	0.00	2	31.10	31.05	-2	396	-0.50%
2018/01/12	0	0.00	1	31.05	31.15	-1	401	-0.25%
2018/01/11	1	31.00	0	0.00	31.15	1	404	0.25%
2018/01/09	1	31.20	0	0.00	31.25	1	398	0.25%