長興 (1717)-凱基-三重券商分點個股進出

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
31.60
漲跌
--
漲幅
0.00%
成交量
5,479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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/17	0	0.00	0.7	31.50	31.60	-0.7	3,753	-0.02%
2024/05/16	0	0.00	22	31.65	31.60	-22	3,708	-0.59%
2024/05/15	22	31.17	0	0.00	31.05	22	3,692	0.60%
2024/05/14	0	31.00	0	0.00	31.20	0	3,694	0.00%
2024/05/13	6	31.45	0	0.00	31.45	6	3,692	0.16%
2024/05/10	0	0.00	1	31.35	31.70	-1	3,685	-0.03%
2024/05/09	2	31.50	16	31.50	31.25	-14	3,671	-0.38%
2024/05/08	0	0.00	4	31.75	31.55	-4	3,669	-0.11%
2024/05/07	0	0.00	7	31.74	31.70	-7	3,673	-0.19%
2024/05/03	0	0.00	6	31.85	31.75	-6	3,663	-0.16%
2024/04/30	4	31.55	1	31.80	31.70	3	3,636	0.08%
2024/04/29	0	0.00	9	31.35	31.50	-9	3,600	-0.25%
2024/04/26	1	30.60	0	0.00	30.55	1	3,562	0.03%
2024/04/25	10	30.65	0	0.00	30.55	10	3,558	0.28%
2024/04/24	1	31.40	0.1	31.35	31.25	0.9	3,556	0.02%
2024/04/22	0	0.00	1	31.00	31.00	-1	3,580	-0.03%
2024/04/19	1.1	30.80	5	30.80	30.50	-3.9	3,566	-0.11%
2024/04/18	0	31.00	0	0.00	31.15	0	3,512	0.00%
2024/04/17	4.1	31.25	1	31.20	31.30	3.1	3,506	0.09%
2024/04/16	9	31.15	3	31.25	31.15	6	3,503	0.17%
2024/04/15	0	32.20	0	0.00	32.25	0	3,465	0.00%
2024/04/11	0	0.00	25	32.15	32.20	-25	3,412	-0.73%
2024/04/10	136	33.12	76	33.28	32.75	60	3,393	1.77%	大買/
2024/04/09	10	32.60	2	32.60	32.60	8	3,263	0.25%
2024/04/08	1	31.90	0	0.00	31.90	1	3,232	0.03%
2024/04/03	19	32.31	2	32.10	32.10	17	3,220	0.53%
2024/04/02	74.5	32.90	73.1	32.84	32.70	1.4	3,199	0.04%
2024/03/27	1	31.50	0	0.00	31.60	1	2,973	0.03%
2024/03/26	1	31.00	1	31.10	31.00	0	2,951	0.00%
2024/03/25	7	32.07	0	0.00	31.75	7	2,936	0.24%
2024/03/22	1	30.80	0	0.00	31.05	1	2,830	0.04%
2024/03/20	1	30.80	0	0.00	30.75	1	2,859	0.03%
2024/03/18	1	30.70	0	0.00	31.00	1	2,849	0.04%
2024/03/15	1	30.70	0	0.00	31.00	1	2,845	0.04%
2024/03/14	10	31.05	0	0.00	31.10	10	2,814	0.36%
2024/03/13	1	31.30	4	31.40	31.30	-3	2,804	-0.11%
2024/03/12	0	0.00	1	31.95	31.75	-1	2,776	-0.04%
2024/03/11	2	32.03	10.1	31.85	31.80	-8.1	2,767	-0.29%
2024/03/08	300	32.67	4	32.75	32.60	296	2,725	10.86%	大買/鉅額交易
2024/03/07	41	33.00	2.1	33.27	33.05	39	2,615	1.49%
2024/03/06	0	0.00	11	32.52	32.50	-11	2,320	-0.47%
2024/03/04	1	32.05	11	32.13	31.95	-10	2,271	-0.44%
2024/02/29	0	0.00	3	32.02	32.15	-3	2,247	-0.13%
2024/02/27	1	31.80	3	32.37	32.00	-2	2,208	-0.09%
2024/02/26	24	33.16	19	33.07	32.55	5	2,096	0.24%
2024/02/23	23	31.80	18	31.87	31.75	5	1,742	0.29%
2024/02/22	1	30.20	22	30.45	30.30	-21	1,500	-1.40%
2024/02/21	143.1	30.63	1	31.40	30.60	142.1	1,477	9.61%	大買/鉅額交易
2024/02/20	1.1	30.15	1	30.15	30.10	0.1	1,288	0.01%
2024/02/19	1	29.65	0	0.00	29.80	1	1,234	0.08%
2024/02/16	4	29.05	0.1	29.20	29.40	3.9	1,246	0.31%
2024/02/02	0	0.00	0.1	28.75	28.80	-0.1	1,253	-0.01%
2024/01/31	0.2	28.56	1	28.80	28.70	-0.8	1,256	-0.06%
2024/01/29	2	28.65	2	28.80	28.75	0	1,267	0.00%
2024/01/24	0.2	28.17	0	0.00	28.25	0.2	1,260	0.01%
2024/01/22	2	27.85	0	0.00	27.85	2	1,267	0.16%
2024/01/18	0.1	27.90	0	0.00	27.95	0.1	1,276	0.00%
2024/01/17	0.2	27.70	0	0.00	27.50	0.2	1,269	0.01%
2024/01/10	2	28.38	0	0.00	28.30	2	1,316	0.15%
2024/01/09	1.2	28.69	0	0.00	28.65	1.2	1,310	0.09%
2024/01/04	0.2	29.00	0	29.00	28.95	0.2	1,326	0.01%
2024/01/02	0.2	29.00	0	0.00	29.15	0.2	1,333	0.01%
2023/12/28	0	0.00	10	29.25	29.30	-10	1,343	-0.74%
2023/12/27	0	0.00	2.1	29.00	28.95	-2.1	1,331	-0.15%
2023/12/25	0.2	28.65	2	28.55	28.50	-1.8	1,313	-0.14%
2023/12/22	5	28.59	0	28.90	28.50	5	1,311	0.38%
2023/12/21	0.2	28.90	0	0.00	28.90	0.2	1,303	0.01%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.07%
2023/12/19	3	28.80	0	0.00	28.85	3	1,375	0.22%
2023/12/18	1	29.00	0	0.00	29.00	1	1,436	0.07%
2023/12/15	1	29.20	0	0.00	29.00	1	1,455	0.07%
2023/12/12	0	0.00	4	28.95	28.90	-4	1,453	-0.28%
2023/12/11	2	29.00	0	0.00	28.95	2	1,458	0.14%
2023/12/07	2	29.25	0	0.00	29.20	2	1,464	0.14%
2023/12/04	0	0.00	8	29.65	29.65	-8	1,488	-0.54%
2023/11/30	0	0.00	1	29.65	29.60	-1	1,496	-0.07%
2023/11/28	0	0.00	0.1	30.00	30.00	-0.1	1,473	-0.01%
2023/11/27	4	30.10	0	0.00	30.00	4	1,464	0.27%
2023/11/24	0	0.00	1	30.00	30.00	-1	1,435	-0.07%
2023/11/21	0	0.00	0	30.00	29.70	0	1,403	0.00%
2023/11/20	0	0.00	4	29.75	29.80	-4	1,380	-0.29%
2023/11/17	1	29.60	0	0.00	29.60	1	1,373	0.07%
2023/11/16	7	29.63	0	0.00	29.75	7	1,360	0.51%
2023/11/15	0	0.00	7	29.35	29.45	-7	1,335	-0.52%
2023/11/14	1	29.10	0	0.00	29.05	1	1,298	0.08%
2023/10/31	1	28.00	0	0.00	27.80	1	1,417	0.07%
2023/10/23	0	0.00	1	28.15	28.00	-1	1,471	-0.07%
2023/10/20	0.2	27.70	0	0.00	28.10	0.2	1,475	0.01%
2023/10/18	1	27.90	3	28.55	28.55	-2	1,460	-0.14%
2023/10/13	0.2	28.70	0	0.00	28.60	0.2	1,398	0.01%
2023/10/05	1	28.20	0	0.00	28.25	1	1,396	0.07%
2023/09/28	0	0.00	1	28.40	28.35	-1	1,441	-0.07%
2023/09/25	0	0.00	3	29.32	28.55	-3	1,441	-0.21%
2023/09/21	3.1	28.00	0	0.00	28.20	3.1	1,382	0.22%
2023/09/20	4	28.30	1	28.50	28.55	3	1,310	0.23%
2023/09/19	5.2	28.65	0	0.00	28.55	5.2	1,276	0.41%
2023/09/15	2	28.93	0	0.00	28.85	2	1,257	0.16%
2023/09/13	1.2	29.02	0	0.00	29.10	1.2	1,237	0.09%
2023/09/04	1	29.35	0	0.00	29.35	1	1,213	0.08%
2023/08/29	1	28.85	0	0.00	28.95	1	1,414	0.07%
2023/08/28	0	0.00	2	28.73	28.65	-2	1,427	-0.14%
2023/08/23	11.7	28.41	0	0.00	28.60	11.7	1,450	0.80%
2023/08/21	1.2	28.34	0	0.00	28.40	1.2	1,501	0.08%
2023/08/17	0.2	28.20	0	0.00	28.80	0.2	1,511	0.01%
2023/08/16	1.1	28.42	1	28.75	28.60	0.1	1,508	0.01%
2023/08/14	0.4	29.35	0	0.00	29.15	0.4	1,554	0.03%
2023/08/11	1	29.90	1.3	30.02	29.95	-0.3	1,544	-0.02%
2023/08/10	10.1	29.95	0	0.00	30.00	10.1	1,539	0.66%
2023/08/09	8.3	30.25	0	0.00	30.15	8.3	1,521	0.55%
2023/08/08	0.1	30.40	0	0.00	30.30	0.1	1,512	0.01%
2023/08/07	0.9	30.59	0.3	30.62	30.55	0.6	1,509	0.04%
2023/08/04	0.1	30.80	0.9	30.80	30.60	-0.9	1,502	-0.06%
2023/08/02	2.1	31.07	0	0.00	30.75	2.1	1,500	0.14%
2023/07/31	0.1	31.20	0	0.00	31.05	0.1	1,483	0.00%
2023/07/27	0.4	31.40	0	0.00	31.45	0.4	1,477	0.03%
2023/07/24	0.2	31.12	0	0.00	31.25	0.2	1,744	0.01%
2023/07/13	0.1	31.30	0	0.00	31.45	0.1	1,997	0.00%
2023/07/12	0.1	31.25	10.8	31.30	31.25	-10.7	2,209	-0.48%
2023/07/07	0.1	31.25	0	0.00	31.35	0.1	2,204	0.00%
2023/07/06	0.2	31.85	0	0.00	31.55	0.2	2,206	0.01%
2023/07/05	0	32.10	0	0.00	32.00	0	2,206	0.00%
2023/07/04	0	0.00	1	32.15	32.10	-1	2,210	-0.05%
2023/07/03	0.4	32.35	1.1	32.40	32.30	-0.7	2,202	-0.03%
2023/06/30	1	32.20	0	0.00	32.30	1	2,204	0.05%
2023/06/29	0	32.40	0	0.00	32.40	0	2,200	0.00%
2023/06/26	1	32.70	0	0.00	32.60	1	2,237	0.04%
2023/06/21	1	33.00	0	0.00	33.00	1	2,235	0.04%
2023/06/13	0	0.00	1	32.90	32.85	-1	2,242	-0.04%
2023/06/12	0.4	32.78	0	0.00	32.70	0.4	2,234	0.02%
2023/06/06	0	0.00	3	33.35	33.55	-3	2,223	-0.13%
2023/06/05	2	33.65	10	33.35	33.35	-8	2,209	-0.36%
2023/06/02	14	34.42	8	34.06	34.10	6	2,151	0.28%
2023/05/30	0	0.00	0.5	32.87	32.80	-0.5	2,012	-0.03%
2023/05/29	0	0.00	11	32.91	32.90	-11	2,006	-0.55%
2023/05/26	1.4	32.76	0	0.00	32.55	1.4	2,002	0.07%
2023/05/25	0.3	33.00	0	0.00	33.25	0.3	1,983	0.02%
2023/05/23	0	0.00	10	33.20	33.15	-10	1,935	-0.52%
2023/05/22	0	0.00	3	32.85	33.00	-3	1,925	-0.16%
2023/05/19	4	33.55	0	0.00	33.30	4	1,902	0.21%
2023/05/18	0	0.00	0.4	32.60	32.70	-0.4	1,807	-0.02%
2023/05/12	1.1	32.00	4	32.00	32.00	-2.9	1,774	-0.17%
2023/05/11	1.1	32.00	4	32.00	31.95	-2.9	1,775	-0.17%
2023/05/10	0.1	32.55	0	0.00	32.40	0.1	1,772	0.00%
2023/05/09	1	32.50	2.4	32.70	32.60	-1.4	1,773	-0.08%
2023/05/04	1	32.30	0	0.00	32.25	1	1,786	0.06%
2023/05/03	11	32.32	0	32.55	32.25	11	1,785	0.62%
2023/05/02	0.4	32.35	0	0.00	32.70	0.4	1,788	0.02%
2023/04/28	1.2	32.63	0	0.00	32.35	1.2	1,806	0.06%
2023/04/27	16	33.68	21.4	33.24	32.80	-5.4	1,775	-0.30%
2023/04/26	1	32.60	0	0.00	32.40	1	1,546	0.06%
2023/04/25	8	32.13	2	31.85	31.70	6	1,515	0.40%
2023/04/24	1.4	32.37	0	0.00	32.30	1.4	1,469	0.10%
2023/04/21	7.1	32.63	0	0.00	32.20	7.1	1,443	0.49%
2023/04/19	1.4	33.61	2	33.75	33.75	-0.6	1,393	-0.04%
2023/04/18	15	33.98	18.4	34.23	33.80	-3.4	1,361	-0.25%
2023/04/17	12.2	33.16	8	34.26	34.60	4.2	1,277	0.33%
2023/04/14	2.2	32.08	0	0.00	32.15	2.2	1,055	0.21%
2023/04/13	0	0.00	0.2	32.20	32.15	-0.2	1,053	-0.02%
2023/04/12	3	32.27	0	0.00	32.30	3	1,055	0.28%
2023/04/10	2.2	32.31	0	0.00	32.20	2.2	1,047	0.21%
2023/04/06	2	31.35	0	0.00	31.40	2	1,030	0.19%
2023/03/30	2	31.23	1	31.25	31.20	1	1,082	0.09%
2023/03/29	2	31.25	0	0.00	31.25	2	1,109	0.18%
2023/03/28	0	0.00	1	32.45	32.45	-1	1,127	-0.09%
2023/03/27	0	0.00	1	32.35	32.35	-1	1,157	-0.09%
2023/03/21	0	0.00	5	32.00	31.90	-5	1,217	-0.41%
2023/03/17	3	31.45	0	0.00	31.60	3	1,227	0.24%
2023/03/16	2	31.48	9	31.40	31.35	-7	1,227	-0.57%
2023/03/15	1	31.65	0	0.00	31.60	1	1,238	0.08%
2023/03/14	1.1	31.61	0	0.00	31.60	1.1	1,291	0.08%
2023/03/10	4	32.06	0	0.00	32.00	4	1,352	0.30%
2023/03/08	0.1	32.60	0	0.00	32.55	0.1	1,394	0.01%
2023/03/06	0.1	32.45	0	0.00	32.65	0.1	1,405	0.01%
2023/03/03	2	32.20	0	0.00	32.40	2	1,417	0.14%
2023/02/24	0.1	32.45	0	0.00	32.30	0.1	1,457	0.00%
2023/02/21	0	0.00	1	32.50	32.45	-1	1,453	-0.07%
2023/02/13	1.1	32.10	0	0.00	32.10	1.1	1,529	0.07%
2023/02/08	0.1	32.95	0	0.00	32.95	0.1	1,526	0.01%
2023/02/06	1	32.75	0	0.00	32.75	1	1,517	0.07%
2023/02/02	0	0.00	1	32.75	32.95	-1	1,501	-0.07%
2023/02/01	0	0.00	4	32.45	32.50	-4	1,484	-0.27%
2023/01/30	1	32.50	0	0.00	32.45	1	1,477	0.07%
2023/01/16	0	0.00	1	32.30	32.10	-1	1,435	-0.07%
2023/01/12	0	0.00	1.3	32.13	32.15	-1.3	1,517	-0.09%
2023/01/11	0.6	31.90	0.7	32.00	32.00	0	1,512	0.00%
2023/01/10	0	0.00	4	32.04	31.90	-4	1,525	-0.26%
2023/01/09	1	32.25	7	32.13	32.15	-6	1,528	-0.39%
2023/01/05	1	31.50	1	31.80	31.55	0	1,552	0.00%
2023/01/03	0.1	31.25	0	0.00	31.20	0.1	1,613	0.00%
2022/12/30	1	31.20	0	0.00	31.25	1	1,632	0.06%
2022/12/29	2	31.15	0	0.00	31.10	2	1,639	0.12%
2022/12/28	1	31.45	0	0.00	31.40	1	1,644	0.06%
2022/12/27	0	0.00	1	31.90	31.75	-1	1,657	-0.06%
2022/12/26	1	31.85	0	0.00	31.50	1	1,675	0.06%
2022/12/23	2	31.48	0	0.00	31.50	2	1,675	0.12%
2022/12/22	3.2	31.96	7	32.07	31.90	-3.9	1,689	-0.23%
2022/12/20	1	31.20	0	0.00	31.10	1	1,655	0.06%
2022/12/19	1	31.00	1	31.70	31.85	0	1,651	0.00%
2022/12/16	5	31.23	0	0.00	31.05	5	1,643	0.30%
2022/12/14	0	0.00	1	32.05	31.65	-1	1,808	-0.06%
2022/12/13	2	31.65	0	0.00	31.55	2	1,801	0.11%
2022/12/07	1	31.20	0	0.00	31.20	1	1,798	0.06%
2022/12/06	1.3	31.50	2	31.50	31.40	-0.8	1,809	-0.04%
2022/12/05	2	32.00	0	0.00	32.00	2	1,855	0.11%
2022/12/02	20	33.27	0	0.00	33.10	20	1,797	1.11%
2022/12/01	0.1	33.50	21.2	33.83	33.60	-21.1	1,804	-1.17%
2022/11/30	0	0.00	3	33.15	33.25	-3	1,782	-0.17%
2022/11/25	1	32.50	0.9	32.70	32.55	0.2	1,776	0.01%
2022/11/24	0	0.00	4.8	32.32	32.65	-4.8	1,779	-0.27%
2022/11/21	0	0.00	3	32.00	31.90	-3	1,765	-0.17%
2022/11/18	0.1	31.55	0	0.00	31.65	0.1	1,775	0.00%
2022/11/09	0	0.00	2	30.80	30.90	-2	1,812	-0.11%
2022/11/07	0	0.00	5	30.50	30.70	-5	1,829	-0.27%
2022/11/02	3	30.30	0	0.00	30.25	3	1,884	0.16%
2022/11/01	2	30.05	0	0.00	30.10	2	1,902	0.11%
2022/10/31	0.1	30.00	0	0.00	29.90	0.1	1,950	0.01%
2022/10/28	0	0.00	1	30.25	29.90	-1	1,994	-0.05%
2022/10/27	0	0.00	2	30.80	30.85	-2	2,030	-0.10%
2022/10/25	2	30.10	1	30.05	30.00	1	2,182	0.05%
2022/10/21	1.4	30.46	0	0.00	29.85	1.4	2,298	0.06%
2022/10/17	1	29.35	1	29.60	29.85	0	2,305	0.00%
2022/10/14	0.3	30.30	2	30.30	29.85	-1.7	2,338	-0.07%
2022/10/13	0.2	30.20	0	0.00	29.90	0.2	2,323	0.01%
2022/10/12	1.1	29.60	1	29.85	31.20	0.1	2,319	0.00%
2022/10/11	3	30.03	0	0.00	30.00	3	2,321	0.13%
2022/09/28	0.2	31.20	0	0.00	30.30	0.2	2,302	0.01%
2022/09/27	1.3	31.56	6	31.45	31.40	-4.7	2,310	-0.20%
2022/09/26	2	31.50	3	31.58	31.60	-1	2,316	-0.04%
2022/09/23	3	32.75	0	0.00	32.20	3	2,336	0.13%
2022/09/21	1	33.25	0	0.00	33.20	1	2,345	0.04%
2022/09/19	1	33.15	0	0.00	33.25	1	2,378	0.04%
2022/09/15	1	34.30	0	0.00	34.15	1	2,401	0.04%
2022/09/14	0	0.00	4	34.39	34.40	-4	2,456	-0.16%
2022/09/13	0	0.00	1	34.60	34.55	-1	2,477	-0.04%
2022/09/12	0	0.00	13	33.31	34.05	-13	2,433	-0.53%
2022/09/07	7.6	31.95	0	0.00	31.60	7.6	2,367	0.32%
2022/09/06	1	32.25	0	0.00	32.35	1	2,364	0.04%
2022/09/05	2	32.85	0	0.00	32.75	2	2,378	0.08%
2022/09/02	1	32.90	0	0.00	32.90	1	2,404	0.04%
2022/09/01	5	33.35	10	33.30	33.25	-5	2,405	-0.21%
2022/08/31	11	33.42	1	33.70	33.90	10	2,394	0.42%
2022/08/29	0	0.00	2	32.88	32.85	-2	2,325	-0.09%
2022/08/25	10	33.10	1	33.00	33.10	9	2,330	0.39%
2022/08/23	1	32.95	4	32.90	32.95	-3	2,360	-0.13%
2022/08/22	2	33.10	2	33.10	33.15	0	2,394	0.00%
2022/08/19	2	32.58	0	0.00	32.80	2	2,393	0.08%
2022/08/16	0	33.00	1	32.95	32.80	-1	2,437	-0.04%
2022/08/12	0	0.00	2	32.80	32.80	-2	2,472	-0.08%
2022/08/04	3	31.12	1	31.20	31.10	2	2,676	0.07%
2022/08/03	2	31.50	0	0.00	31.55	2	2,734	0.07%
2022/07/29	1	32.10	0	0.00	32.10	1	3,101	0.03%
2022/07/28	0.1	32.15	0	0.00	32.30	0.1	3,184	0.00%
2022/07/27	5	33.40	0	0.00	33.30	5	3,485	0.14%
2022/07/26	2	33.35	0	0.00	33.35	2	3,887	0.05%
2022/07/22	6	34.59	1	34.80	34.00	5	4,442	0.11%
2022/07/21	3	33.65	1	33.65	33.65	2	4,689	0.04%
2022/07/20	3	34.25	6	33.81	33.65	-3	5,300	-0.06%
2022/07/19	0	0.00	1	33.40	33.55	-1	7,249	-0.01%
2022/07/14	1	32.25	0	0.00	32.40	1	7,785	0.01%
2022/07/13	2	31.65	7	31.70	31.80	-5	7,918	-0.06%
2022/07/12	2	31.30	0	0.00	31.30	2	8,170	0.02%
2022/07/08	1	32.90	0	0.00	32.70	1	9,235	0.01%
2022/07/06	2.2	32.66	0	0.00	32.50	2.2	9,367	0.02%
2022/07/05	2	32.95	0	0.00	32.95	2	9,618	0.02%
2022/07/01	0	0.00	1	32.50	32.15	-1	9,716	-0.01%
2022/06/30	2	32.80	2	32.65	32.35	0	9,846	0.00%
2022/06/28	1	33.55	10	33.60	33.55	-9	9,906	-0.09%
2022/06/24	1	32.50	0.1	32.65	32.70	0.9	9,862	0.01%
2022/06/21	0.1	32.35	0	0.00	32.50	0.1	9,805	0.00%
2022/06/20	1	32.55	1	32.50	32.50	0	9,776	0.00%
2022/06/17	1	33.10	0	0.00	33.10	1	9,755	0.01%
2022/06/16	1	33.70	0	0.00	33.65	1	9,729	0.01%
2022/06/13	2	34.35	0	0.00	34.35	2	9,752	0.02%
2022/06/10	1	35.30	1	35.30	35.30	0	9,750	0.00%
2022/06/07	0	0.00	2	35.35	35.45	-2	9,780	-0.02%
2022/06/06	0.3	35.40	0	0.00	35.40	0.3	9,782	0.00%
2022/06/02	0	0.00	3	35.05	35.30	-3	9,816	-0.03%
2022/06/01	0	0.00	2	35.25	35.20	-2	9,860	-0.02%
2022/05/31	0	0.00	4	35.46	35.30	-4	9,855	-0.04%
2022/05/30	2	35.55	0	0.00	35.30	2	9,839	0.02%
2022/05/27	0	0.00	2	35.02	35.00	-2	9,804	-0.02%
2022/05/24	1	34.70	0	0.00	34.40	1	9,869	0.01%
2022/05/19	10	34.50	2	34.50	34.50	8	9,847	0.08%
2022/05/17	2	34.43	10	34.55	34.50	-8	9,817	-0.08%
2022/05/16	0	0.00	9	34.34	34.20	-9	9,829	-0.09%
2022/05/13	7	33.74	5	33.94	33.80	2	9,815	0.02%
2022/05/12	1	34.50	10	34.10	33.30	-9	9,833	-0.09%
2022/05/11	7	34.83	3	34.83	34.80	4	9,794	0.04%
2022/05/09	6	36.23	10	37.25	35.85	-4	9,916	-0.04%
2022/05/06	25	37.15	7	37.31	37.00	18	9,878	0.18%
2022/05/05	14	37.55	10	37.70	37.15	4	9,778	0.04%
2022/05/04	11	37.63	10	37.45	37.45	1	9,699	0.01%
2022/05/03	33	38.71	27	39.00	38.30	6	9,437	0.06%
2022/04/29	2	37.98	7.3	38.21	38.00	-5.3	9,039	-0.06%
2022/04/28	103	38.45	81	38.34	37.80	22	8,910	0.25%	大買/
2022/04/27	12	37.49	30	37.75	37.90	-18	8,463	-0.21%
2022/04/26	23	38.83	10.3	38.87	37.45	12.7	8,162	0.16%
2022/04/25	90.2	41.91	232	41.98	39.40	-141.9	7,560	-1.88%	大賣/鉅額交易
2022/04/22	13	39.16	48	40.31	40.45	-35	5,563	-0.63%
2022/04/21	5	36.80	0	0.00	36.80	5	5,109	0.10%
2022/04/20	2	37.20	36	37.13	37.00	-34	5,109	-0.67%
2022/04/19	8.2	37.72	12	37.88	37.10	-3.8	5,200	-0.07%
2022/04/18	41	37.11	14.2	37.58	37.05	26.8	5,156	0.52%
2022/04/15	63.3	38.67	89	38.94	37.50	-25.7	5,031	-0.51%
2022/04/14	57	39.37	83.2	38.93	39.40	-26.2	4,863	-0.54%
2022/04/13	75	37.22	26	37.10	37.10	49	4,329	1.13%
2022/04/12	3	37.17	24	37.15	37.30	-21	4,532	-0.46%
2022/04/11	30	37.79	21.5	37.55	37.55	8.5	4,599	0.19%
2022/04/08	13	36.76	45	36.64	36.75	-32	4,596	-0.70%
2022/04/07	62	36.28	0	0.00	36.05	62	5,033	1.23%
2022/04/06	26	37.36	27	37.37	37.10	-1	5,589	-0.02%
2022/04/01	17.2	36.75	55	36.69	36.55	-37.8	5,463	-0.69%
2022/03/30	0	0.00	11	36.80	36.60	-11	5,405	-0.20%
2022/03/25	0	0.00	1	36.85	36.85	-1	5,428	-0.02%
2022/03/24	1	37.00	1	37.00	36.95	0	5,382	0.00%
2022/03/22	10	36.65	2	36.70	36.75	8	5,353	0.15%
2022/03/21	1	36.50	0	0.00	36.40	1	5,329	0.02%
2022/03/17	0	0.00	1	36.00	36.05	-1	5,304	-0.02%
2022/03/15	0	0.00	4	35.75	35.60	-4	5,281	-0.08%
2022/03/14	0	36.15	0	0.00	36.05	0	5,281	0.00%
2022/03/11	2	36.35	0	0.00	36.30	2	5,256	0.04%
2022/03/09	0	0.00	10	35.70	35.70	-10	5,241	-0.19%
2022/03/08	5	35.78	1	36.20	35.60	4	5,241	0.08%
2022/03/07	5	36.06	0	0.00	35.90	5	5,209	0.10%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/03/02	0	0.00	4	37.10	37.00	-4	5,230	-0.08%
2022/03/01	0	0.00	1	36.90	36.90	-1	5,232	-0.02%
2022/02/25	1	36.10	13	36.19	36.10	-12	5,241	-0.23%
2022/02/24	6	36.40	2.9	36.51	36.25	3.1	5,260	0.06%
2022/02/23	1	36.95	5	36.85	37.00	-4	5,234	-0.08%
2022/02/22	2	37.10	0	0.00	36.80	2	5,271	0.04%
2022/02/18	2	37.15	0	0.00	37.30	2	5,330	0.04%
2022/02/17	2	37.25	1.2	37.19	37.30	0.8	5,402	0.01%
2022/02/16	0	0.00	22	37.20	37.20	-22	5,461	-0.40%
2022/02/15	1	36.85	0	0.00	36.80	1	5,516	0.02%
2022/02/11	12	37.15	0	0.00	37.05	12	5,876	0.20%
2022/02/10	11	37.60	10	37.76	37.50	1	6,285	0.02%
2022/02/09	5.2	36.84	0.2	38.00	37.10	5	6,297	0.08%
2022/02/08	1.2	36.93	0.2	38.00	37.05	1	6,833	0.01%
2022/02/07	0	0.00	10	36.95	37.35	-10	6,832	-0.15%
2022/01/26	1	36.30	7	36.44	36.45	-6	6,797	-0.09%
2022/01/25	2	36.55	0	0.00	36.40	2	6,837	0.03%
2022/01/24	1	37.00	0	0.00	36.85	1	6,849	0.01%
2022/01/21	4	37.54	0	0.00	37.35	4	6,956	0.06%
2022/01/20	0	0.00	2	37.78	38.10	-2	6,971	-0.03%
2022/01/19	7	37.61	1	37.55	37.70	6	7,020	0.09%
2022/01/18	2	38.10	0	0.00	37.90	2	7,211	0.03%
2022/01/17	0	0.00	1	38.30	38.20	-1	7,184	-0.01%
2022/01/14	1.2	38.30	1	38.75	38.30	0.2	7,221	0.00%
2022/01/13	3	39.23	4	39.11	39.00	-1	7,230	-0.01%
2022/01/12	20	39.55	41	39.57	39.70	-21	7,212	-0.29%
2022/01/11	1	38.80	50	38.80	38.80	-49	7,209	-0.68%
2022/01/10	12.1	39.48	33	40.16	39.35	-20.9	7,340	-0.28%
2022/01/07	35	40.04	114	40.95	39.45	-79	7,249	-1.09%	大賣/
2022/01/06	1.2	39.74	2	40.55	40.15	-0.8	7,005	-0.01%
2022/01/05	34	40.83	74	41.25	40.30	-40	6,914	-0.58%
2022/01/04	92	40.02	0	0.00	40.55	92	6,715	1.37%
2022/01/03	312	40.34	5	41.75	40.30	307	6,525	4.70%	大買/鉅額交易
2021/12/30	6	39.67	91	40.24	40.50	-85	6,279	-1.35%
2021/12/29	104	39.99	46	38.78	40.55	58	5,802	1.00%	大買/
2021/12/28	0	0.00	11	37.49	37.35	-11	5,204	-0.21%
2021/12/27	10	37.35	2	37.50	37.25	8	5,213	0.15%
2021/12/24	0	0.00	4	37.10	37.15	-4	5,269	-0.08%
2021/12/23	25	37.08	7	37.00	37.05	18	5,283	0.34%
2021/12/22	1	36.90	0	0.00	36.85	1	5,318	0.02%
2021/12/20	0	0.00	3	36.25	36.25	-3	5,364	-0.06%
2021/12/17	3	36.20	0	0.00	36.55	3	5,422	0.06%
2021/12/16	1	36.20	0	0.00	36.25	1	5,437	0.02%
2021/12/10	2	36.60	0	0.00	36.80	2	6,028	0.03%
2021/12/08	0	0.00	1	36.70	36.70	-1	6,695	-0.01%
2021/12/07	3	36.42	0	0.00	36.50	3	6,850	0.04%
2021/12/02	2	36.08	0	0.00	36.15	2	6,918	0.03%
2021/12/01	1	35.90	0	0.00	36.25	1	6,911	0.01%
2021/11/30	1	36.25	3	36.30	36.05	-2	6,912	-0.03%
2021/11/29	4	36.10	0	0.00	36.10	4	6,886	0.06%
2021/11/26	1	36.50	2	36.58	36.50	-1	6,861	-0.01%
2021/11/25	0	0.00	5	36.80	36.80	-5	6,827	-0.07%
2021/11/24	4	37.15	0	0.00	36.95	4	6,819	0.06%
2021/11/23	3	37.17	1	36.60	36.50	2	6,805	0.03%
2021/11/22	4	36.65	0	0.00	36.70	4	6,782	0.06%
2021/11/19	1	36.85	0	0.00	36.95	1	6,748	0.01%
2021/11/18	1	37.40	0	0.00	37.15	1	6,741	0.01%
2021/11/17	11	37.05	2	37.05	37.05	9	6,718	0.13%
2021/11/16	4	37.40	2	37.20	37.20	2	6,654	0.03%
2021/11/15	6	37.85	2	37.75	37.75	4	6,598	0.06%
2021/11/12	4	38.03	11	38.16	37.90	-7	6,544	-0.11%
2021/11/11	41	38.82	5	37.96	38.00	36	6,495	0.55%
2021/11/10	29	38.91	104	39.13	38.60	-75	6,392	-1.17%	大賣/
2021/11/09	120	38.87	75	38.94	39.30	45	6,157	0.73%	大買/
2021/11/08	2	37.95	22	37.88	37.65	-20	5,693	-0.35%
2021/11/05	93	38.55	63	38.81	38.25	30	5,568	0.54%
2021/11/04	3	37.10	8	37.01	37.10	-5	4,944	-0.10%
2021/11/03	1	36.55	3	36.55	36.55	-2	4,885	-0.04%
2021/11/02	1	36.40	0	0.00	36.35	1	4,893	0.02%
2021/11/01	4	36.83	2	36.60	36.60	2	4,862	0.04%
2021/10/29	15	37.22	3	37.03	36.80	12	4,802	0.25%
2021/10/27	6	36.66	1	36.75	36.80	5	4,625	0.11%
2021/10/26	15	37.57	39	37.33	37.30	-24	4,573	-0.52%
2021/10/25	1	36.35	0	0.00	36.65	1	4,349	0.02%
2021/10/22	3	36.60	2	36.13	36.20	1	4,385	0.02%
2021/10/21	1	37.10	0	0.00	36.60	1	4,386	0.02%
2021/10/20	37	37.71	2	37.55	37.50	35	4,448	0.79%
2021/10/19	53	37.48	26	37.70	37.55	27	4,496	0.60%
2021/10/18	16	37.82	41	37.82	37.55	-25	4,388	-0.57%
2021/10/15	2	36.55	2	36.65	36.65	0	4,222	0.00%
2021/10/14	6	36.28	8	35.86	35.80	-2	4,242	-0.05%
2021/10/13	1	35.50	0	0.00	35.50	1	4,267	0.02%
2021/10/12	1	35.70	0	0.00	35.65	1	4,307	0.02%
2021/10/07	2	36.25	1	36.30	36.30	1	4,701	0.02%
2021/10/06	1	35.70	0	0.00	36.05	1	4,844	0.02%
2021/10/04	1	36.40	3	35.73	35.60	-2	5,044	-0.04%
2021/10/01	5	36.52	2	36.60	36.35	3	5,064	0.06%
2021/09/30	2	37.70	5	37.70	37.65	-3	5,040	-0.06%
2021/09/29	6	37.48	2	37.40	37.40	4	5,070	0.08%
2021/09/28	1	38.30	0	0.00	38.40	1	5,081	0.02%
2021/09/27	0	0.00	3	39.02	39.05	-3	5,171	-0.06%
2021/09/24	1	38.80	10	38.86	38.30	-9	5,240	-0.17%
2021/09/23	20	38.24	0	0.00	38.25	20	5,235	0.38%
2021/09/22	11	37.94	0	0.00	37.90	11	5,259	0.21%
2021/09/17	24	38.70	13	39.50	38.65	11	5,216	0.21%
2021/09/16	16	39.76	16	39.48	39.80	0	5,160	0.00%
2021/09/15	10	39.41	5	39.23	38.85	5	5,037	0.10%
2021/09/14	141	39.69	129	39.49	39.30	12	4,911	0.24%	大買/大賣/
2021/09/13	10	38.44	42	38.25	38.85	-32	4,419	-0.72%
2021/09/10	5	37.90	14	37.95	38.10	-9	4,348	-0.21%
2021/09/09	3	36.42	0	0.00	36.95	3	4,228	0.07%
2021/09/07	0	0.00	7	36.93	37.00	-7	4,275	-0.16%
2021/09/06	0	0.00	1	37.05	36.45	-1	4,356	-0.02%
2021/09/01	1	36.50	1	36.90	37.00	0	4,986	0.00%
2021/08/27	0	0.00	0.1	36.75	36.60	-0.1	5,547	0.00%
2021/08/23	10	35.50	0	0.00	35.60	10	6,195	0.16%
2021/08/18	0	0.00	1	36.20	36.20	-1	6,524	-0.02%
2021/08/17	0	0.00	2	35.70	35.35	-2	6,722	-0.03%
2021/08/16	2	35.05	12	35.20	35.05	-10	7,058	-0.14%
2021/08/12	0	0.00	1	36.45	36.35	-1	7,688	-0.01%
2021/08/11	0	0.00	10.2	36.94	36.40	-10.2	8,155	-0.13%
2021/08/10	1.9	37.41	0	0.00	36.75	1.9	8,130	0.02%
2021/08/06	1	38.05	2	38.05	38.00	-1	8,329	-0.01%
2021/08/05	1	38.10	0	0.00	38.20	1	8,488	0.01%
2021/08/04	1	38.65	1	38.55	38.60	0	8,742	0.00%
2021/08/02	1	38.60	2	39.00	38.95	-1	9,145	-0.01%
2021/07/28	7	37.91	2	37.95	38.25	5	9,677	0.05%
2021/07/27	0	0.00	1	39.35	39.20	-1	9,954	-0.01%
2021/07/26	18	40.61	2	40.55	40.50	16	10,278	0.16%
2021/07/23	2	41.25	1	41.25	41.25	1	10,812	0.01%
2021/07/22	0	0.00	22	41.03	41.00	-22	11,246	-0.20%
2021/07/21	1	41.10	1	40.50	40.25	0	11,639	0.00%
2021/07/20	2	41.18	6	41.28	41.05	-4	11,724	-0.03%
2021/07/19	3	41.60	0	0.00	41.85	3	11,757	0.03%
2021/07/16	3	42.03	2	42.53	42.25	1	11,989	0.01%
2021/07/15	8	42.33	2	43.10	42.50	6	12,058	0.05%
2021/07/14	3	41.87	13	42.25	43.00	-10	12,171	-0.08%
2021/07/13	2	42.05	3.4	41.91	41.45	-1.4	12,287	-0.01%
2021/07/12	10	41.69	35	41.85	41.60	-25	12,409	-0.20%
2021/07/08	5	41.00	2	41.03	41.30	3	12,446	0.02%
2021/07/07	3	41.02	2	40.80	41.00	1	12,480	0.01%
2021/07/06	1	41.20	4	41.38	41.40	-3	12,561	-0.02%
2021/07/05	3	41.02	1	41.05	41.05	2	12,640	0.02%
2021/07/02	2	41.23	0	0.00	40.75	2	12,634	0.02%
2021/07/01	35	40.35	3	41.15	40.45	32	12,585	0.25%
2021/06/29	1	40.25	2	40.20	40.05	-1	12,571	-0.01%
2021/06/25	1	40.80	0	0.00	40.50	1	12,563	0.01%
2021/06/24	0	0.00	5	40.51	40.70	-5	12,537	-0.04%
2021/06/23	1	39.15	5	39.10	39.65	-4	12,521	-0.03%
2021/06/22	0.1	39.42	20	39.05	38.90	-19.9	12,490	-0.16%
2021/06/21	7	38.80	1	38.90	38.80	6	12,473	0.05%
2021/06/18	0	0.00	6	39.96	40.00	-6	12,412	-0.05%
2021/06/17	0	0.00	2	40.00	40.10	-2	12,439	-0.02%
2021/06/16	2	40.00	1	40.35	39.90	1	12,472	0.01%
2021/06/15	0	0.00	1	40.45	40.25	-1	12,401	-0.01%
2021/06/11	37	40.72	2	40.70	40.50	35	12,351	0.28%
2021/06/10	25	41.30	7	41.17	41.05	18	12,266	0.15%
2021/06/09	20	41.63	54	41.90	41.85	-34	12,136	-0.28%
2021/06/08	22	41.08	12	41.17	41.10	10	11,819	0.08%
2021/06/07	8	41.44	49	41.64	41.70	-41	11,738	-0.35%
2021/06/04	10	41.57	14	41.15	41.10	-4	11,522	-0.03%
2021/06/03	2	41.15	7	41.36	41.85	-5	11,368	-0.04%
2021/06/02	13	40.82	21	41.36	40.40	-8	11,158	-0.07%
2021/06/01	10	41.03	10	40.87	41.30	0	10,980	0.00%
2021/05/31	8	40.79	8	40.91	40.50	0	10,899	0.00%
2021/05/28	3	40.07	9	40.10	40.20	-6	10,819	-0.06%
2021/05/27	12	40.27	2	40.53	40.00	10	10,778	0.09%
2021/05/26	0	0.00	2.1	40.50	40.55	-2.1	10,851	-0.02%
2021/05/25	4	40.50	20	40.54	39.95	-16	10,734	-0.15%
2021/05/24	4	41.23	68	41.18	40.75	-64	10,541	-0.61%
2021/05/21	73	41.31	17	40.58	40.00	56	10,210	0.55%
2021/05/20	2	38.78	2	38.73	38.95	0	9,842	0.00%
2021/05/19	35	39.60	19	39.78	39.20	16	9,581	0.17%
2021/05/18	0	0.00	5	36.70	36.70	-5	9,141	-0.05%
2021/05/17	1	33.50	262	33.15	33.40	-261	9,164	-2.85%	大賣/鉅額交易
2021/05/14	1	35.00	7	35.20	35.30	-6	9,011	-0.07%
2021/05/13	3	34.80	7.3	35.41	35.40	-4.3	8,895	-0.05%
2021/05/12	36	35.93	223	35.06	36.20	-187	8,736	-2.14%	大賣/鉅額交易
2021/05/11	11	38.41	141	38.92	38.30	-130	8,460	-1.54%	大賣/鉅額交易
2021/05/10	24	41.46	8	41.40	40.90	16	8,190	0.20%
2021/05/07	4	41.18	1.5	40.83	41.10	2.5	8,110	0.03%
2021/05/06	44	40.78	12	40.90	40.50	32	8,015	0.40%
2021/05/05	95	40.88	17	41.49	40.75	78	7,891	0.99%
2021/05/04	82	41.43	61	41.03	39.85	21	7,635	0.27%
2021/05/03	205	44.93	18	43.81	43.00	187	7,359	2.54%	大買/鉅額交易
2021/04/29	45.5	44.83	254	45.79	45.80	-208.5	7,030	-2.97%	大賣/鉅額交易
2021/04/28	105.5	43.55	40	43.51	43.55	65.5	6,406	1.02%	大買/
2021/04/27	396	41.28	20	41.40	43.30	376	5,978	6.29%	大買/鉅額交易
2021/04/26	4	40.25	2	40.35	40.35	2	5,595	0.04%
2021/04/23	3	39.40	5	39.60	39.05	-2	5,497	-0.04%
2021/04/22	25	39.05	9	39.11	38.55	16	5,533	0.29%
2021/04/21	9	40.17	1	40.50	40.45	8	5,280	0.15%
2021/04/20	70	40.28	4	41.60	39.90	66	5,180	1.27%
2021/04/19	13	40.67	34	41.08	40.70	-21	4,958	-0.42%
2021/04/16	8	39.45	61.5	39.33	39.70	-53.5	4,709	-1.14%
2021/04/15	46	38.38	26	38.46	38.45	20	4,509	0.44%
2021/04/14	22	37.53	20	36.76	37.40	2	4,473	0.04%
2021/04/13	4	37.73	1	37.80	37.25	3	4,579	0.07%
2021/04/12	17	37.87	2	37.80	37.45	15	4,600	0.33%
2021/04/09	2	37.15	4	37.35	37.60	-2	4,573	-0.04%
2021/04/08	2.1	36.70	3	36.80	37.00	-0.9	4,469	-0.02%
2021/04/07	6	37.05	10	36.68	36.95	-4	4,472	-0.09%
2021/04/06	6	36.92	45	36.53	37.00	-39	4,484	-0.87%
2021/04/01	1	36.15	0	0.00	36.25	1	4,487	0.02%
2021/03/31	1.5	35.92	0	0.00	35.95	1.5	4,562	0.03%
2021/03/30	6	35.68	2	35.84	35.95	4	4,958	0.08%
2021/03/26	1	36.20	1	35.85	36.20	0	5,178	0.00%
2021/03/25	11	35.76	0	0.00	35.70	11	5,165	0.21%
2021/03/24	5	35.75	0	0.00	35.90	5	5,159	0.10%
2021/03/23	1	35.55	0.2	35.85	35.75	0.8	5,165	0.02%
2021/03/22	1	35.85	1	36.00	35.90	0	5,179	0.00%
2021/03/11	2.5	35.77	7	35.85	35.70	-4.5	5,334	-0.08%
2021/03/10	2	35.00	1	35.20	35.00	1	5,422	0.02%
2021/03/09	5.1	35.19	0	0.00	35.10	5.1	5,552	0.09%
2021/03/08	3.4	34.93	0	0.00	34.90	3.4	5,558	0.06%
2021/03/05	1	34.90	0	0.00	34.95	1	5,564	0.02%
2021/03/04	1	35.00	1	35.50	35.50	0	5,604	0.00%
2021/03/03	0	0.00	10	35.79	35.75	-10	5,666	-0.18%
2021/03/02	16	36.27	8	36.36	35.60	8	5,648	0.14%
2021/02/26	40	35.81	22	35.97	36.00	18	5,663	0.32%
2021/02/24	6	35.32	0.1	35.10	35.00	5.9	5,580	0.11%
2021/02/23	5	35.35	0	0.00	35.35	5	5,566	0.09%
2021/02/22	5	35.08	10.2	35.35	35.20	-5.2	5,556	-0.09%
2021/02/19	3	35.10	1	35.45	35.20	2	5,648	0.04%
2021/02/18	0	0.00	2	35.03	34.95	-2	5,675	-0.04%
2021/02/17	0	0.00	1	34.60	34.30	-1	5,635	-0.02%
2021/02/03	12	33.80	3.5	33.81	33.60	8.5	5,717	0.15%
2021/02/02	0	0.00	1.1	34.19	33.90	-1.1	5,737	-0.02%
2021/02/01	2.1	33.29	31	34.00	34.05	-28.9	5,755	-0.50%
2021/01/29	9	33.49	1	33.30	33.25	8	5,739	0.14%
2021/01/28	3	33.85	0	0.00	33.95	3	5,741	0.05%
2021/01/27	2	34.30	1	34.40	34.25	1	5,888	0.02%
2021/01/25	4	33.90	5	34.28	34.45	-1	5,882	-0.02%
2021/01/22	3	33.28	0	0.00	33.70	3	5,851	0.05%
2021/01/21	1.3	33.92	4	33.98	33.40	-2.7	5,847	-0.05%
2021/01/20	8	33.72	3	33.58	33.60	5	5,863	0.09%
2021/01/19	21	34.72	5	34.43	34.50	16	5,788	0.28%
2021/01/18	2	34.58	0	0.00	34.90	2	5,752	0.03%
2021/01/15	2	35.70	6	35.65	35.15	-4	5,701	-0.07%
2021/01/14	2	36.30	0	0.00	36.25	2	5,586	0.04%
2021/01/13	10	36.60	0	0.00	36.30	10	5,553	0.18%
2021/01/12	4	36.89	4	36.70	36.25	0	5,518	0.00%
2021/01/11	2	37.48	0	0.00	37.25	2	5,427	0.04%
2021/01/08	10	37.86	0	0.00	37.90	10	5,352	0.19%
2021/01/07	1	38.15	5	37.98	38.15	-4	5,277	-0.08%
2021/01/06	4	37.38	2	38.10	37.15	2	5,139	0.04%
2021/01/05	0	0.00	8	37.53	37.80	-8	4,996	-0.16%
2021/01/04	3	36.53	5	36.91	37.20	-2	4,904	-0.04%
2020/12/31	0	0.00	11.9	37.03	36.55	-11.9	4,825	-0.25%
2020/12/30	6	36.54	7.1	36.95	37.10	-1.1	4,785	-0.02%
2020/12/29	5	36.78	0	0.00	36.55	5	4,728	0.11%
2020/12/28	8	37.24	5	37.35	37.20	3	4,669	0.06%
2020/12/25	11	37.97	5.8	37.94	37.70	5.2	4,564	0.11%
2020/12/24	20.5	38.24	16.5	38.16	38.05	4	4,446	0.09%
2020/12/23	5.5	36.56	4	37.13	36.90	1.5	4,039	0.04%
2020/12/22	0	0.00	20	36.46	36.25	-20	4,013	-0.50%
2020/12/21	1.2	35.33	5	35.96	36.10	-3.8	3,927	-0.10%
2020/12/18	4	35.69	21	35.60	35.80	-17	3,972	-0.43%
2020/12/17	2.8	35.83	0	0.00	35.90	2.8	4,029	0.07%
2020/12/16	0	0.00	1	35.60	35.75	-1	4,272	-0.02%
2020/12/15	1	35.35	1	36.05	35.35	0	4,342	0.00%
2020/12/11	0	0.00	5	35.45	35.40	-5	4,345	-0.12%
2020/12/10	3	36.00	51	36.08	35.85	-48	4,496	-1.07%
2020/12/08	2	35.95	1	35.95	35.70	1	4,620	0.02%
2020/12/07	66	36.55	9	35.99	36.35	57	4,609	1.24%
2020/12/04	7	35.81	6	35.73	36.10	1	4,518	0.02%
2020/12/03	37	35.71	4	35.53	35.20	33	4,442	0.74%
2020/12/02	1	34.70	0	0.00	34.65	1	4,524	0.02%
2020/12/01	0	0.00	0	34.80	34.90	0	4,547	0.00%
2020/11/30	4	35.03	1	35.20	34.80	3	4,538	0.07%
2020/11/27	5	35.61	6	36.10	35.60	-1	4,547	-0.02%
2020/11/26	0	0.00	6	35.43	35.50	-6	4,467	-0.13%
2020/11/25	2	35.43	3	35.67	35.20	-1	4,507	-0.02%
2020/11/24	0	0.00	2.2	35.22	35.10	-2.2	4,546	-0.05%
2020/11/23	0	0.00	6.2	34.96	34.90	-6.2	4,552	-0.14%
2020/11/20	1	34.60	1	34.55	34.70	0	4,604	0.00%
2020/11/19	5	34.35	3	34.60	34.60	2	4,714	0.04%
2020/11/18	10	34.86	4	34.45	34.30	6	5,006	0.12%
2020/11/17	0	0.00	12	34.56	34.85	-12	4,962	-0.24%
2020/11/16	0	0.00	3	34.17	34.30	-3	5,106	-0.06%
2020/11/13	0	0.00	3	34.32	34.10	-3	5,212	-0.06%
2020/11/12	8	34.04	0	0.00	33.80	8	5,286	0.15%
2020/11/10	1	33.65	16	34.23	34.00	-15	5,374	-0.28%
2020/11/06	2	34.25	0	0.00	34.20	2	5,615	0.04%
2020/11/05	1	34.40	0	0.00	34.45	1	5,810	0.02%
2020/11/04	7	34.44	7	34.70	34.45	0	6,054	0.00%
2020/11/03	0	0.00	7	33.71	33.85	-7	6,283	-0.11%
2020/11/02	6	33.49	1	33.85	33.40	5	7,248	0.07%
2020/10/30	3	33.48	0	0.00	33.65	3	8,060	0.04%
2020/10/29	0	0.00	21	33.08	33.50	-21	8,135	-0.26%
2020/10/27	6	33.48	0	0.00	33.65	6	8,195	0.07%
2020/10/26	10	33.65	0	0.00	33.45	10	8,214	0.12%
2020/10/23	0	0.00	3	33.40	33.45	-3	8,255	-0.04%
2020/10/22	10	33.10	2	32.95	33.15	8	8,340	0.10%
2020/10/15	0	0.00	1	33.15	33.20	-1	8,972	-0.01%
2020/10/14	0	0.00	4	33.38	33.20	-4	9,004	-0.04%
2020/10/12	0	0.00	3	33.45	33.35	-3	9,108	-0.03%
2020/10/08	0	0.00	2	33.33	33.50	-2	9,174	-0.02%
2020/10/06	0	0.00	1	33.40	33.40	-1	9,424	-0.01%
2020/10/05	0.2	33.10	1	33.00	33.30	-0.8	9,615	-0.01%
2020/09/30	2	32.55	0	0.00	32.75	2	9,826	0.02%
2020/09/29	0	0.00	2	32.65	32.60	-2	10,027	-0.02%
2020/09/28	0	0.00	12	32.57	33.10	-12	10,233	-0.12%
2020/09/25	10	32.00	10	32.23	31.95	0	10,520	0.00%
2020/09/24	32	32.86	11	33.32	32.75	21	10,544	0.20%
2020/09/23	4	34.10	0	0.00	34.00	4	10,559	0.04%
2020/09/22	6	34.68	14	34.91	34.70	-8	10,504	-0.08%
2020/09/21	10	35.16	8	35.91	34.65	2	10,457	0.02%
2020/09/18	2	34.90	3	35.00	35.20	-1	10,212	-0.01%
2020/09/17	21	34.72	18	34.68	34.55	3	10,150	0.03%
2020/09/16	2	34.78	10	34.95	34.70	-8	10,130	-0.08%
2020/09/15	18	35.08	22	35.19	35.10	-4	10,227	-0.04%
2020/09/14	4	34.61	7	34.79	35.05	-3	10,127	-0.03%
2020/09/11	3	33.93	1	33.70	33.65	2	10,028	0.02%
2020/09/10	9	34.64	9.3	34.66	34.50	-0.3	9,978	0.00%
2020/09/09	3	35.00	3	34.72	35.20	0	9,999	0.00%
2020/09/08	86	35.00	3	35.08	34.95	83	10,175	0.82%
2020/09/07	19	35.14	65	35.42	34.80	-46	10,151	-0.45%
2020/09/04	1	34.00	3	34.03	34.25	-2	10,013	-0.02%
2020/09/03	1	34.50	3	34.62	34.30	-2	10,167	-0.02%
2020/09/02	7	34.86	2	34.70	34.60	5	10,198	0.05%
2020/09/01	1	34.20	8	34.45	34.20	-7	10,228	-0.07%
2020/08/31	10	34.84	11	34.92	34.55	-1	10,285	-0.01%
2020/08/28	3	34.92	12	34.10	34.45	-9	10,267	-0.09%
2020/08/27	1	34.05	1	34.25	34.00	0	10,318	0.00%
2020/08/26	2	35.15	2	35.15	34.80	0	10,375	0.00%
2020/08/25	13	34.83	7	35.08	35.00	6	10,454	0.06%
2020/08/24	12	35.31	8	34.94	35.30	4	10,474	0.04%
2020/08/21	20	33.03	10	33.27	33.35	10	10,458	0.10%
2020/08/20	3	32.30	19	33.09	32.20	-16	10,576	-0.15%
2020/08/19	25	34.81	15	34.65	34.55	10	10,733	0.09%
2020/08/18	1	34.70	1	34.70	34.40	0	10,694	0.00%
2020/08/17	4	34.26	7	34.33	34.40	-3	10,644	-0.03%
2020/08/14	6	34.16	5	34.30	34.00	1	10,641	0.01%
2020/08/13	9	34.61	2	34.25	34.00	7	10,562	0.07%
2020/08/12	5	35.00	15	35.42	35.35	-10	10,546	-0.09%
2020/08/11	4	35.49	25	35.53	35.05	-21	10,608	-0.20%
2020/08/10	22	37.57	4	37.30	36.55	18	10,481	0.17%
2020/08/07	48	38.06	15	38.28	38.30	33	10,292	0.32%
2020/08/06	133	39.33	123	38.98	38.00	10	9,931	0.10%	大買/大賣/
2020/08/05	50	37.78	42	37.58	38.10	8	8,984	0.09%
2020/08/04	0	0.00	2.4	34.65	34.65	-2.4	8,244	-0.03%
2020/08/03	2	31.48	3	31.60	31.50	-1	8,240	-0.01%
2020/07/31	10	30.93	0	0.00	30.95	10	8,168	0.12%
2020/07/29	1	31.15	0	0.00	31.00	1	8,506	0.01%
2020/07/28	5	31.23	14	30.70	30.05	-9	8,444	-0.11%
2020/07/27	7	31.30	2	31.05	31.00	5	8,360	0.06%
2020/07/24	7	32.01	7	32.41	31.85	0	8,278	0.00%
2020/07/23	26	32.42	11	32.55	32.55	15	8,217	0.18%
2020/07/22	7	31.50	2	31.50	31.35	5	8,010	0.06%
2020/07/20	1	29.85	1	29.90	29.90	0	7,779	0.00%
2020/07/17	13	30.08	16	29.24	29.15	-3	7,741	-0.04%
2020/07/16	0	0.00	3	30.95	30.80	-3	7,601	-0.04%
2020/07/15	3	31.70	6	31.60	30.85	-3	7,554	-0.04%
2020/07/14	1	32.05	4	32.25	31.55	-3	7,468	-0.04%
2020/07/13	24	32.60	2	32.10	32.30	22	7,387	0.30%
2020/07/10	11	32.42	12	32.66	32.15	-1	7,204	-0.01%
2020/07/09	6	33.75	1	33.55	33.85	5	7,004	0.07%
2020/07/08	5	34.20	4	34.64	34.30	1	6,774	0.01%
2020/07/07	2	33.90	1	33.65	33.65	1	6,565	0.02%
2020/07/06	5	34.84	9	34.49	34.85	-4	6,345	-0.06%
2020/07/03	3	32.62	4	32.30	32.75	-1	6,027	-0.02%
2020/07/02	18	31.93	26	32.27	32.50	-8	5,921	-0.14%
2020/07/01	0	0.00	2	31.35	31.35	-2	5,773	-0.03%
2020/06/30	0	0.00	5	30.75	31.25	-5	5,716	-0.09%
2020/06/29	7	30.75	0	0.00	30.80	7	5,680	0.12%
2020/06/23	5	31.24	0	0.00	31.30	5	5,592	0.09%
2020/06/22	0	0.00	77	31.78	31.65	-77	5,549	-1.39%
2020/06/19	3	31.03	1	31.85	30.70	2	5,389	0.04%
2020/06/18	1	31.60	8	31.38	31.25	-7	5,295	-0.13%
2020/06/17	38	31.34	48	31.28	31.50	-10	5,268	-0.19%
2020/06/16	6	30.98	34	31.72	30.90	-28	5,237	-0.53%
2020/06/15	152	32.26	33.1	32.25	31.40	118.9	5,175	2.30%	大買/鉅額交易
2020/06/12	3	30.15	3	30.75	30.70	0	4,947	0.00%
2020/06/11	3	30.50	4	30.64	30.50	-1	4,873	-0.02%
2020/06/10	2	30.40	0	0.00	30.30	2	4,793	0.04%
2020/06/09	0	0.00	1	32.50	31.95	-1	4,608	-0.02%
2020/06/08	3	31.83	1	31.75	31.95	2	4,549	0.04%
2020/06/05	2	32.25	1	32.20	32.20	1	4,437	0.02%
2020/06/04	3	32.80	0	0.00	32.70	3	4,350	0.07%
2020/06/03	13	32.85	0	0.00	32.95	13	4,300	0.30%
2020/06/02	3	33.40	15	33.15	33.30	-12	4,118	-0.29%
2020/06/01	2	33.35	4	33.50	33.50	-2	3,946	-0.05%
2020/05/29	13	32.72	2	32.70	32.00	11	3,768	0.29%
2020/05/28	7	33.60	10	33.37	33.00	-3	3,624	-0.08%
2020/05/27	7	32.62	1	32.90	32.85	6	3,331	0.18%
2020/05/26	4	32.80	4	32.86	33.45	0	3,141	0.00%
2020/05/25	10	31.25	2	31.25	31.20	8	2,762	0.29%
2020/05/22	2	30.25	1	30.75	30.20	1	2,684	0.04%
2020/05/21	0	0.00	2	31.05	30.80	-2	2,639	-0.08%
2020/05/20	1	30.60	3	30.57	30.70	-2	2,565	-0.08%
2020/05/19	0	0.00	2	31.15	31.35	-2	2,501	-0.08%
2020/05/18	7	30.89	3	30.67	30.70	4	2,357	0.17%
2020/05/15	1	29.50	0	0.00	29.30	1	2,135	0.05%
2020/05/14	2	29.40	4	29.18	29.20	-2	2,043	-0.10%
2020/05/13	1	28.80	0	0.00	28.95	1	1,951	0.05%
2020/05/12	3	28.52	0	0.00	28.40	3	1,904	0.16%
2020/05/11	5	28.97	0	0.00	29.15	5	1,838	0.27%
2020/05/08	0	0.00	3	29.65	28.70	-3	1,723	-0.17%
2020/05/07	5	28.58	1	28.40	28.50	4	1,630	0.25%
2020/05/06	24	29.59	23	29.27	28.45	1	1,575	0.06%
2020/05/05	25	28.62	23	28.61	28.90	2	1,346	0.15%
2020/05/04	1	26.45	3	26.35	26.40	-2	1,178	-0.17%
2020/04/30	4	26.98	0	0.00	26.75	4	1,178	0.34%
2020/04/29	1	27.10	6	27.35	27.15	-5	1,173	-0.43%
2020/04/28	9	27.45	16	27.58	27.20	-7	1,178	-0.59%
2020/04/27	3	27.25	0	0.00	27.25	3	1,188	0.25%
2020/04/24	2	26.40	5.1	26.58	26.40	-3.1	1,156	-0.27%
2020/04/23	4	25.98	0	0.00	25.75	4	1,160	0.34%
2020/04/22	0	0.00	3	25.10	25.40	-3	1,179	-0.25%
2020/04/21	0	0.00	2	24.65	24.70	-2	1,187	-0.17%
2020/04/16	1	24.80	0	0.00	24.65	1	1,205	0.08%
2020/04/10	1	24.00	0	0.00	24.10	1	1,181	0.08%
2020/04/09	1	23.90	1	23.95	23.80	0	1,186	0.00%
2020/04/08	2	24.10	1	23.50	23.90	1	1,180	0.08%
2020/03/20	0	0.00	1	22.25	21.95	-1	1,184	-0.08%
2020/03/18	0	0.00	1	22.30	22.40	-1	1,129	-0.09%
2020/03/06	0	0.00	17	26.05	26.15	-17	993	-1.71%
2020/03/04	2	26.15	1	26.25	26.20	1	992	0.10%
2020/03/03	1	26.50	5	26.55	26.50	-4	1,001	-0.40%
2020/02/26	0	0.00	5	26.90	27.05	-5	997	-0.50%
2020/02/24	0	0.00	3	26.70	26.75	-3	980	-0.31%
2020/02/21	2	26.68	5	26.80	26.75	-3	969	-0.31%
2020/02/13	0	0.00	3	27.00	27.00	-3	927	-0.32%
2020/02/11	13	27.06	0	0.00	27.10	13	919	1.41%
2020/02/10	0	0.00	6	27.00	26.90	-6	924	-0.65%
2020/02/04	5	27.00	0	0.00	26.95	5	875	0.57%
2020/02/03	2	26.50	0	0.00	26.55	2	872	0.23%
2020/01/31	1	27.00	0	0.00	26.95	1	851	0.12%
2020/01/20	3	28.65	0	0.00	28.30	3	785	0.38%
2020/01/17	3	28.53	2	28.68	28.55	1	770	0.13%
2020/01/16	0	0.00	1	28.00	28.40	-1	740	-0.14%
2020/01/14	0	0.00	2	27.10	27.45	-2	682	-0.29%
2020/01/10	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/09	3	26.85	5	26.85	26.80	-2	688	-0.29%
2020/01/08	5	26.85	0	0.00	26.90	5	698	0.72%
2020/01/07	0	0.00	10	26.68	26.75	-10	690	-1.45%
2020/01/03	0	0.00	10	26.70	26.75	-10	696	-1.44%
2019/12/31	1	26.60	0	0.00	26.60	1	684	0.15%
2019/12/27	0	0.00	2	26.65	26.70	-2	676	-0.30%
2019/12/26	5	26.70	0	0.00	26.70	5	673	0.74%
2019/12/25	0	0.00	5	26.65	26.70	-5	675	-0.74%
2019/12/20	15	26.18	0	0.00	25.85	15	662	2.26%
2019/12/19	5	26.40	0	0.00	26.35	5	643	0.78%
2019/12/18	3	26.45	0	0.00	26.45	3	640	0.47%
2019/12/16	2	26.20	0	0.00	26.15	2	633	0.32%
2019/12/05	1	26.20	0	0.00	26.20	1	636	0.16%
2019/12/02	2	26.15	0	0.00	26.10	2	648	0.31%
2019/11/28	1	26.50	0	0.00	26.60	1	644	0.15%
2019/11/27	0	0.00	16	26.82	26.85	-16	640	-2.50%
2019/11/22	0	0.00	1	26.15	26.25	-1	613	-0.16%
2019/11/14	4	25.80	0	0.00	25.80	4	606	0.66%
2019/11/05	6	25.88	0	0.00	25.80	6	614	0.98%
2019/11/04	0	0.00	0.2	25.85	25.90	-0.2	608	-0.03%
2019/11/01	3	25.90	0	0.00	25.85	3	606	0.49%
2019/10/30	1	25.60	0	0.00	25.65	1	591	0.17%
2019/10/23	1	25.45	0	0.00	25.45	1	599	0.17%
2019/10/14	2	25.40	0	0.00	25.25	2	563	0.35%
2019/10/08	3	25.52	0	0.00	25.55	3	590	0.51%
2019/09/25	1	25.45	0	0.00	25.45	1	610	0.16%
2019/09/09	1	25.15	0	0.00	25.10	1	651	0.15%
2019/09/04	1	25.00	0	0.00	25.15	1	642	0.16%
2019/08/15	1	24.85	0	0.00	24.55	1	695	0.14%
2019/08/05	1	25.65	0	0.00	25.65	1	686	0.15%
2019/07/22	10	26.60	0	0.00	26.55	10	742	1.35%
2019/07/16	1	25.75	0	0.00	25.75	1	707	0.14%
2019/07/10	0	0.00	0	26.80	26.95	0	660	-0.01%
2019/07/08	0	0.00	0.1	26.80	26.85	-0.1	658	-0.02%
2019/07/03	0	0.00	0.1	26.65	26.70	-0.1	683	-0.01%
2019/07/02	0	0.00	2	26.65	26.65	-2	686	-0.29%
2019/07/01	0	0.00	1	26.75	26.85	-1	685	-0.15%
2019/06/26	0.1	26.95	0	0.00	27.05	0.1	691	0.01%
2019/06/19	0	0.00	1	27.10	26.95	-1	662	-0.15%
2019/06/14	0	0.00	1	26.75	26.85	-1	652	-0.15%
2019/06/06	0	0.00	0.1	26.80	26.80	-0.1	673	-0.02%
2019/05/27	0	0.00	1	26.50	26.55	-1	627	-0.16%
2019/05/24	1	26.40	0.4	26.25	26.25	0.6	613	0.10%
2019/05/14	1	25.00	0	0.00	25.50	1	603	0.17%
2019/05/13	1	25.30	15	25.40	25.35	-14	593	-2.36%
2019/05/10	15	26.02	0	0.00	25.65	15	590	2.54%
2019/05/07	0	0.00	2	26.30	26.20	-2	571	-0.35%
2019/04/24	0	0.00	0.1	25.30	25.25	-0.1	523	-0.02%
2019/04/01	0	0.00	1	24.45	24.45	-1	442	-0.23%
2019/03/29	0	0.00	0.1	24.55	24.50	-0.1	433	-0.02%
2019/03/28	1	24.70	0	0.00	24.75	1	428	0.23%
2019/03/21	0	0.00	1	25.10	25.05	-1	427	-0.23%
2019/03/19	0	0.00	1	25.00	24.90	-1	426	-0.23%
2019/03/14	1	25.70	0	0.00	25.20	1	407	0.25%
2019/03/13	1	25.90	0	0.00	25.85	1	404	0.25%
2019/03/04	1	25.55	0	0.00	25.70	1	418	0.24%
2019/02/22	0	0.00	2	25.45	25.45	-2	412	-0.48%
2019/02/20	0	0.00	3	25.20	25.40	-3	411	-0.73%
2019/02/18	0	0.00	1	24.85	24.90	-1	402	-0.25%
2019/02/13	2	25.00	0	0.00	25.00	2	404	0.49%
2019/02/11	0	0.00	0	24.90	24.70	0	410	-0.01%
2019/01/23	0	0.00	1	24.90	24.95	-1	417	-0.24%
2019/01/21	1	24.75	1	24.65	24.85	0	421	0.00%
2018/12/19	4	23.85	0	0.00	23.95	4	601	0.66%
2018/11/16	0	0.00	1	23.75	23.90	-1	603	-0.17%
2018/11/06	1	23.50	0	0.00	23.60	1	603	0.17%
2018/10/25	1	23.35	0	0.00	23.30	1	617	0.16%
2018/10/23	1	24.10	0	0.00	24.05	1	628	0.16%
2018/10/19	2	24.03	2	24.80	24.80	0	639	0.00%
2018/10/16	2	24.80	0	0.00	24.95	2	652	0.31%
2018/10/12	1	24.60	0	0.00	25.15	1	694	0.14%
2018/10/09	0.2	26.40	0	0.00	26.20	0.2	728	0.03%
2018/10/08	1	26.10	0	0.00	26.00	1	740	0.14%
2018/10/05	3	26.22	0	0.00	26.15	3	752	0.40%
2018/09/18	1	26.50	0	0.00	26.75	1	883	0.11%
2018/09/17	0	0.00	1	26.70	26.55	-1	882	-0.11%
2018/09/06	2.7	26.94	0	0.00	26.85	2.7	947	0.29%
2018/09/05	0	0.00	2	27.05	26.95	-2	950	-0.21%
2018/09/03	0	0.00	2	27.00	27.00	-2	965	-0.21%
2018/08/31	2	26.90	0	0.00	26.90	2	963	0.21%
2018/08/30	0	0.00	5	26.95	27.00	-5	961	-0.52%
2018/08/27	0	0.00	3	27.05	27.05	-3	957	-0.31%
2018/08/24	0	0.00	3	27.00	27.00	-3	965	-0.31%
2018/08/21	0	0.00	3	27.05	27.00	-3	1,006	-0.30%
2018/08/17	0	0.00	3	26.95	26.95	-3	1,011	-0.30%
2018/08/15	0	0.00	2	27.00	27.00	-2	1,037	-0.19%
2018/08/14	0	0.00	1	27.20	27.20	-1	1,040	-0.10%
2018/08/08	1	27.20	0	0.00	27.35	1	1,050	0.10%
2018/08/03	0	0.00	0.2	27.30	27.25	-0.2	1,065	-0.02%
2018/07/18	2	27.70	0	0.00	27.65	2	939	0.21%
2018/07/16	6	26.95	0	0.00	27.00	6	886	0.68%
2018/07/06	3	26.95	0	0.00	26.95	3	826	0.36%
2018/06/26	0	0.00	1	27.95	27.80	-1	764	-0.13%
2018/06/21	0	0.00	2	27.35	27.40	-2	772	-0.26%
2018/06/20	0	0.00	2	27.35	27.35	-2	776	-0.26%
2018/06/19	7	27.53	3	27.50	27.50	4	743	0.54%
2018/06/15	12	27.91	0	0.00	27.70	12	736	1.63%
2018/06/05	1	28.75	0	0.00	28.85	1	665	0.15%
2018/06/01	1	28.65	0	0.00	28.65	1	662	0.15%
2018/05/30	0	0.00	5	27.95	27.95	-5	623	-0.80%
2018/05/22	0	0.00	2	28.05	28.10	-2	586	-0.34%
2018/05/17	0	0.00	0.1	27.70	27.65	-0.1	581	-0.01%
2018/05/14	5	27.75	1	28.05	27.95	4	579	0.69%
2018/05/10	0	0.00	2	27.55	27.65	-2	568	-0.35%
2018/05/08	2	27.20	0	0.00	27.45	2	554	0.36%
2018/05/04	2	27.15	1	27.15	27.20	1	547	0.18%
2018/05/03	1	27.85	0	0.00	27.45	1	542	0.18%
2018/05/02	1	27.95	0	0.00	27.95	1	534	0.19%
2018/04/24	1	28.00	0	0.00	28.00	1	513	0.19%
2018/04/23	0	0.00	1	28.65	28.45	-1	512	-0.20%
2018/03/13	0	0.00	1	30.20	30.35	-1	432	-0.23%
2018/03/12	2	30.15	0	0.00	30.20	2	427	0.47%
2018/02/09	0	0.00	2	29.35	29.75	-2	474	-0.42%
2018/02/06	2	29.85	2	30.23	30.00	0	458	0.00%
2018/01/25	1	31.10	0.5	31.20	31.20	0.5	435	0.11%
2018/01/24	1	31.25	0	0.00	31.35	1	434	0.23%
2018/01/18	2	31.43	2	31.48	31.50	0	419	0.00%
2018/01/16	1	31.05	0	0.00	31.05	1	399	0.25%
2018/01/12	1	31.00	0	0.00	31.15	1	401	0.25%
2018/01/08	0	0.00	10	31.15	31.15	-10	395	-2.53%
2018/01/04	10	31.00	0	0.00	31.10	10	390	2.56%
2018/01/02	3	30.80	0	0.00	30.85	3	382	0.79%