長興 (1717)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	4	31.48	31.70	-4	3,685	-0.11%
2024/05/07	2	31.70	0	0.00	31.70	2	3,673	0.05%
2024/05/02	0	0.00	2	31.68	31.90	-2	3,651	-0.05%
2024/04/30	4	31.65	0	0.00	31.70	4	3,636	0.11%
2024/04/29	0	0.00	3	31.30	31.50	-3	3,600	-0.08%
2024/04/26	5	30.55	3	30.55	30.55	2	3,562	0.06%
2024/04/25	1	30.60	0	0.00	30.55	1	3,558	0.03%
2024/04/22	2	31.03	0	0.00	31.00	2	3,580	0.06%
2024/04/19	2	30.48	0	0.00	30.50	2	3,566	0.06%
2024/04/16	0	31.65	0	0.00	31.15	0	3,503	0.00%
2024/04/15	0	0.00	0.4	32.30	32.25	-0.4	3,465	-0.01%
2024/04/12	1	32.05	40	31.96	32.10	-39	3,434	-1.14%
2024/04/10	5	32.95	5.6	33.05	32.75	-0.6	3,393	-0.02%
2024/04/09	0.3	32.29	10.4	32.44	32.60	-10.1	3,263	-0.31%
2024/04/08	0	0.00	3.9	31.90	31.90	-3.9	3,232	-0.12%
2024/04/03	1.1	32.10	0	0.00	32.10	1.1	3,220	0.03%
2024/04/02	20.2	32.89	16	32.15	32.70	4.2	3,199	0.13%
2024/04/01	1	31.60	0	0.00	31.85	1	2,977	0.03%
2024/03/29	0	0.00	1	31.35	31.35	-1	2,970	-0.03%
2024/03/28	0	0.00	5	31.35	31.30	-5	2,968	-0.17%
2024/03/25	10	31.96	22	31.92	31.75	-12	2,936	-0.41%
2024/03/22	0	0.00	8	30.86	31.05	-8	2,830	-0.28%
2024/03/21	1	31.10	6	31.06	31.20	-5	2,833	-0.18%
2024/03/20	2	30.70	0	0.00	30.75	2	2,859	0.07%
2024/03/19	0	0.00	1	31.05	31.00	-1	2,855	-0.04%
2024/03/15	4	30.83	4	30.78	31.00	0	2,845	0.00%
2024/03/14	0	0.00	10	31.15	31.10	-10	2,814	-0.36%
2024/03/13	3	31.35	1	31.35	31.30	2	2,804	0.07%
2024/03/12	1	31.85	1	31.75	31.75	0	2,776	0.00%
2024/03/11	0	31.98	0.3	31.90	31.80	-0.2	2,767	-0.01%
2024/03/08	13	32.95	36.1	32.51	32.60	-23.1	2,725	-0.85%
2024/03/07	48	33.08	14	33.10	33.05	34	2,615	1.30%
2024/03/06	0	0.00	4	32.50	32.50	-4	2,320	-0.17%
2024/03/05	0	0.00	20	31.90	31.90	-20	2,274	-0.88%
2024/03/04	1	32.20	1.1	31.96	31.95	-0.1	2,271	0.00%
2024/03/01	0	0.00	1	32.00	31.95	-1	2,245	-0.04%
2024/02/29	4	31.88	13	31.91	32.15	-9	2,247	-0.40%
2024/02/27	20	31.96	8	31.69	32.00	12	2,208	0.54%
2024/02/26	34	33.42	42	33.22	32.55	-8	2,096	-0.38%
2024/02/23	46	32.01	19.2	31.81	31.75	26.8	1,742	1.54%
2024/02/22	4	30.31	0	0.00	30.30	4	1,500	0.27%
2024/02/21	36.1	31.01	3.1	31.18	30.60	33	1,477	2.23%
2024/02/20	22	30.24	0.3	30.05	30.10	21.8	1,288	1.69%
2024/02/19	1	29.60	1	29.60	29.80	0	1,234	0.00%
2024/02/16	2	29.25	0	0.00	29.40	2	1,246	0.16%
2024/02/15	1	28.55	2.1	28.84	28.95	-1.1	1,277	-0.09%
2024/02/05	0.1	28.55	0	0.00	28.60	0.1	1,259	0.01%
2024/02/01	0	0.00	2	28.80	28.70	-2	1,251	-0.16%
2024/01/30	2	28.68	0	0.00	28.60	2	1,259	0.16%
2024/01/26	1	28.40	0	0.00	28.55	1	1,269	0.08%
2024/01/25	2	28.35	0	0.00	28.40	2	1,263	0.16%
2024/01/19	0	27.75	0	0.00	27.85	0	1,271	0.00%
2024/01/11	1	28.25	0	0.00	28.30	1	1,240	0.08%
2024/01/09	1	28.75	0	0.00	28.65	1	1,310	0.08%
2024/01/08	0	0.00	1	29.10	28.90	-1	1,313	-0.08%
2024/01/04	2	29.05	20	28.90	28.95	-18	1,326	-1.36%
2024/01/03	10	29.10	0	0.00	29.15	10	1,345	0.74%
2023/12/25	1	28.50	0	0.00	28.50	1	1,313	0.08%
2023/12/22	1	28.65	0	0.00	28.50	1	1,311	0.08%
2023/12/19	1	28.70	0	0.00	28.85	1	1,375	0.07%
2023/12/14	0	0.00	10	29.10	29.20	-10	1,431	-0.70%
2023/12/13	10	28.95	0	0.00	28.85	10	1,434	0.70%
2023/12/12	1	29.00	0	0.00	28.90	1	1,453	0.07%
2023/12/11	0	0.00	1	29.15	28.95	-1	1,458	-0.07%
2023/12/07	1.2	29.25	0	0.00	29.20	1.2	1,464	0.08%
2023/12/05	2	29.43	0	0.00	29.40	2	1,478	0.14%
2023/12/01	0	0.00	1	29.65	29.60	-1	1,497	-0.07%
2023/11/30	0	0.00	1	29.60	29.60	-1	1,496	-0.07%
2023/11/29	1	29.95	0	0.00	29.85	1	1,477	0.07%
2023/11/28	1	30.05	0	0.00	30.00	1	1,473	0.07%
2023/11/24	0	0.00	1	30.00	30.00	-1	1,435	-0.07%
2023/11/21	1	29.70	1	29.95	29.70	0	1,403	0.00%
2023/11/20	0	0.00	2	29.65	29.80	-2	1,380	-0.14%
2023/11/16	1	29.45	2	29.70	29.75	-1	1,360	-0.07%
2023/11/15	3	29.35	11	29.51	29.45	-8	1,335	-0.60%
2023/11/14	0	0.00	0	28.75	29.05	0	1,298	0.00%
2023/11/13	0.3	28.10	0	0.00	28.15	0.3	1,268	0.02%
2023/11/10	0.2	28.25	0	0.00	28.15	0.2	1,330	0.02%
2023/11/08	0	0.00	2	28.73	28.65	-2	1,368	-0.15%
2023/11/07	0	0.00	2	28.65	28.65	-2	1,375	-0.15%
2023/10/31	2	28.05	0	0.00	27.80	2	1,417	0.14%
2023/10/27	2	28.43	0	28.25	28.40	2	1,447	0.14%
2023/10/26	1	28.00	0	0.00	27.95	1	1,463	0.07%
2023/10/25	0	0.00	1	28.40	28.40	-1	1,460	-0.07%
2023/10/20	0	27.70	0	0.00	28.10	0	1,475	0.00%
2023/10/18	10	28.25	0	0.00	28.55	10	1,460	0.68%
2023/10/17	2	28.68	0	0.00	28.50	2	1,385	0.14%
2023/10/11	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2023/10/06	1	28.50	0	28.50	28.50	1	1,394	0.07%
2023/10/04	1	27.80	0	0.00	27.85	1	1,397	0.07%
2023/09/28	1	28.30	1	28.45	28.35	0	1,441	0.00%
2023/09/27	0	28.27	0	0.00	28.25	0	1,446	0.00%
2023/09/26	0	0.00	1	28.30	28.30	-1	1,451	-0.07%
2023/09/25	8	28.81	6	29.04	28.55	2	1,441	0.14%
2023/09/22	0.1	28.05	0	0.00	28.00	0.1	1,389	0.00%
2023/09/21	0	28.10	0	0.00	28.20	0	1,382	0.00%
2023/09/20	1	28.45	1	28.45	28.55	0	1,310	0.00%
2023/09/19	4	28.75	0	0.00	28.55	4	1,276	0.31%
2023/09/18	3	28.88	0	0.00	28.95	3	1,264	0.24%
2023/09/15	2.1	29.02	0	0.00	28.85	2.1	1,257	0.17%
2023/09/14	1	29.05	1	29.30	29.35	0	1,242	0.00%
2023/09/07	1	28.46	0	0.00	28.70	1	1,218	0.08%
2023/09/06	2	29.05	0	0.00	29.00	2	1,205	0.17%
2023/09/05	1	29.20	0	0.00	29.30	1	1,198	0.08%
2023/09/04	1	29.30	0	0.00	29.35	1	1,213	0.08%
2023/08/30	0	0.00	1	28.95	29.05	-1	1,305	-0.08%
2023/08/24	1.1	28.60	0	0.00	28.65	1.1	1,445	0.08%
2023/08/21	0	0.00	1	28.55	28.40	-1	1,501	-0.07%
2023/08/18	0.2	28.75	0	0.00	28.50	0.2	1,512	0.01%
2023/08/16	1	28.60	0	0.00	28.60	1	1,508	0.07%
2023/08/15	2	29.13	0	0.00	29.15	2	1,541	0.13%
2023/08/14	0.7	29.25	0	0.00	29.15	0.7	1,554	0.05%
2023/08/11	1	29.95	1	29.95	29.95	0	1,544	0.00%
2023/08/09	1	30.00	0	0.00	30.15	1	1,521	0.07%
2023/08/02	0.1	31.00	0	0.00	30.75	0.1	1,500	0.00%
2023/07/27	0.1	31.45	0	0.00	31.45	0.1	1,477	0.01%
2023/07/26	0	0.00	1	31.30	31.35	-1	1,488	-0.07%
2023/07/13	0	0.00	10	31.50	31.45	-10	1,997	-0.50%
2023/07/12	0	0.00	2	31.30	31.25	-2	2,209	-0.09%
2023/07/11	0.1	31.40	0	0.00	31.40	0.1	2,211	0.01%
2023/07/10	1	31.60	0	0.00	31.25	1	2,212	0.05%
2023/07/06	3	31.58	0	0.00	31.55	3	2,206	0.14%
2023/07/05	0.4	32.10	0	0.00	32.00	0.4	2,206	0.02%
2023/07/04	11.2	32.15	0	0.00	32.10	11.2	2,210	0.51%
2023/06/28	0.3	32.60	30	32.60	32.60	-29.7	2,208	-1.34%
2023/06/26	2	32.65	0	0.00	32.60	2	2,237	0.09%
2023/06/21	0	0.00	2	33.05	33.00	-2	2,235	-0.09%
2023/06/16	0	0.00	21	32.76	32.75	-21	2,234	-0.94%
2023/06/15	1	32.80	1	32.80	32.75	0	2,230	0.00%
2023/06/14	0.1	32.85	8	32.80	32.90	-7.9	2,235	-0.35%
2023/06/09	0	0.00	2	33.08	33.00	-2	2,236	-0.09%
2023/06/06	24	33.57	0	0.00	33.55	24	2,223	1.08%
2023/06/05	16	33.50	1	33.35	33.35	15	2,209	0.68%
2023/06/02	32	34.32	18	34.11	34.10	14	2,151	0.65%
2023/06/01	6	32.90	1	33.05	33.15	5	2,040	0.25%
2023/05/31	1	32.80	0	0.00	32.80	1	2,024	0.05%
2023/05/30	0	0.00	1	32.90	32.80	-1	2,012	-0.05%
2023/05/26	4	32.73	0	0.00	32.55	4	2,002	0.20%
2023/05/23	0	0.00	2	33.10	33.15	-2	1,935	-0.10%
2023/05/22	0.3	32.85	2	32.85	33.00	-1.7	1,925	-0.09%
2023/05/19	4	33.38	2	33.47	33.30	2	1,902	0.10%
2023/05/18	1	32.65	0	0.00	32.70	1	1,807	0.06%
2023/05/09	1	32.70	0	0.00	32.60	1	1,773	0.06%
2023/05/08	0	0.00	1	32.80	32.65	-1	1,768	-0.06%
2023/05/05	1	32.20	0	0.00	32.20	1	1,763	0.06%
2023/05/02	5	32.30	1	32.70	32.70	4	1,788	0.22%
2023/04/28	4.1	32.44	1	32.35	32.35	3.1	1,806	0.17%
2023/04/27	11	34.07	11	33.05	32.80	0	1,775	0.00%
2023/04/26	0	0.00	0.1	32.00	32.40	-0.1	1,546	-0.01%
2023/04/25	3	31.73	0	0.00	31.70	3	1,515	0.20%
2023/04/24	1	32.30	0	0.00	32.30	1	1,469	0.07%
2023/04/21	4.1	32.49	2	32.50	32.20	2	1,443	0.14%
2023/04/20	2.1	33.63	1.1	33.35	33.30	1	1,400	0.07%
2023/04/18	3.2	34.12	2	34.08	33.80	1.2	1,361	0.09%
2023/04/17	5.3	33.49	18.5	34.24	34.60	-13.2	1,277	-1.04%
2023/04/14	0	0.00	1	32.05	32.15	-1	1,055	-0.09%
2023/04/12	1	32.30	0	0.00	32.30	1	1,055	0.09%
2023/04/11	2	32.15	0	0.00	32.40	2	1,057	0.19%
2023/04/10	1	32.45	0	32.36	32.20	1	1,047	0.09%
2023/03/31	1	31.55	0	0.00	31.35	1	1,036	0.10%
2023/03/29	2	31.28	0	0.00	31.25	2	1,109	0.18%
2023/03/27	1	32.20	0	0.00	32.35	1	1,157	0.09%
2023/03/23	1	32.20	1	32.35	32.20	0	1,203	0.00%
2023/03/17	0	31.50	0	0.00	31.60	0	1,227	0.00%
2023/03/15	1	31.65	1	31.75	31.60	0	1,238	0.00%
2023/03/13	8	31.90	0	0.00	31.85	8	1,351	0.59%
2023/03/09	0	32.50	0	0.00	32.50	0	1,377	0.00%
2023/03/08	1	32.60	1	32.55	32.55	0	1,394	0.00%
2023/03/06	1	32.50	1	32.65	32.65	0	1,405	0.00%
2023/03/03	0	0.00	0.1	32.15	32.40	-0.1	1,417	-0.01%
2023/02/21	0	0.00	1	32.45	32.45	-1	1,453	-0.07%
2023/02/20	1	32.35	0	0.00	32.35	1	1,460	0.07%
2023/02/17	0.1	32.15	0	0.00	32.20	0.1	1,472	0.01%
2023/02/16	0	0.00	1	32.20	32.15	-1	1,488	-0.07%
2023/02/15	0	32.15	0	0.00	31.90	0	1,513	0.00%
2023/02/13	2	32.18	0	0.00	32.10	2	1,529	0.13%
2023/02/10	3	32.48	0	0.00	32.50	3	1,529	0.20%
2023/02/07	0.1	32.85	5.7	32.89	32.95	-5.7	1,521	-0.37%
2023/02/06	4.1	32.92	0	0.00	32.75	4.1	1,517	0.27%
2023/02/03	1	32.90	1	33.05	33.05	0	1,511	0.00%
2023/02/02	0	0.00	1	32.95	32.95	-1	1,501	-0.07%
2023/01/31	1	32.70	0	0.00	32.45	1	1,483	0.07%
2023/01/30	0	0.00	0.9	32.49	32.45	-0.9	1,477	-0.06%
2023/01/12	0	0.00	1	32.15	32.15	-1	1,517	-0.07%
2023/01/11	0	0.00	1	31.95	32.00	-1	1,512	-0.07%
2023/01/10	1	32.15	0	0.00	31.90	1	1,525	0.07%
2023/01/06	1	31.70	0	0.00	31.60	1	1,532	0.07%
2023/01/04	0	0.00	1	31.45	31.50	-1	1,570	-0.06%
2023/01/03	0.1	31.18	0	0.00	31.20	0.1	1,613	0.01%
2022/12/29	1	31.15	0	0.00	31.10	1	1,639	0.06%
2022/12/28	0	0.00	2	31.60	31.40	-2	1,644	-0.12%
2022/12/27	0	0.00	1.1	31.76	31.75	-1.1	1,657	-0.07%
2022/12/26	1	31.60	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0	0.00	5	32.10	31.90	-5	1,689	-0.30%
2022/12/21	1	31.40	0	0.00	31.30	1	1,660	0.06%
2022/12/19	0	0.00	4	31.65	31.85	-4	1,651	-0.24%
2022/12/16	4	31.28	0.9	31.45	31.05	3.2	1,643	0.19%
2022/12/14	0	0.00	2	32.00	31.65	-2	1,808	-0.11%
2022/12/13	0	0.00	1	31.55	31.55	-1	1,801	-0.06%
2022/12/08	0.1	31.35	0	0.00	31.50	0.1	1,798	0.00%
2022/12/07	8	31.20	27	31.34	31.20	-19	1,798	-1.06%
2022/12/06	3	31.58	0	0.00	31.40	3	1,809	0.17%
2022/12/05	6	32.31	9	32.35	32.00	-3	1,855	-0.16%
2022/12/02	2	33.25	0	0.00	33.10	2	1,797	0.11%
2022/12/01	0.1	33.75	1	33.55	33.60	-0.9	1,804	-0.05%
2022/11/30	2	33.10	0	0.00	33.25	2	1,782	0.11%
2022/11/29	2	32.40	1	32.85	32.90	1	1,775	0.06%
2022/11/25	0.1	32.50	0	0.00	32.55	0.1	1,776	0.00%
2022/11/24	1	32.40	0	32.35	32.65	1	1,779	0.05%
2022/11/22	0	0.00	2	31.95	31.95	-2	1,763	-0.11%
2022/11/17	0	0.00	1	31.75	31.65	-1	1,787	-0.06%
2022/11/16	0	0.00	0	31.45	31.50	0	1,805	0.00%
2022/11/14	1	31.55	0	0.00	31.35	1	1,829	0.05%
2022/11/11	0	0.00	3	31.40	31.50	-3	1,822	-0.16%
2022/11/08	3.5	30.83	0	0.00	30.55	3.5	1,823	0.19%
2022/11/07	0	0.00	1	30.50	30.70	-1	1,829	-0.05%
2022/11/01	0	0.00	1.9	29.88	30.10	-1.9	1,902	-0.10%
2022/10/26	0	0.00	1	30.45	30.50	-1	2,138	-0.05%
2022/10/25	0.1	30.05	0	0.00	30.00	0.1	2,182	0.00%
2022/10/21	3	30.17	0	0.00	29.85	3	2,298	0.13%
2022/10/20	0	0.00	1	31.20	31.05	-1	2,302	-0.04%
2022/10/17	0.1	29.85	0	0.00	29.85	0.1	2,305	0.00%
2022/10/13	1	30.55	1	30.70	29.90	0	2,323	0.00%
2022/10/11	1.1	30.51	0	0.00	30.00	1.1	2,321	0.05%
2022/09/28	0	30.80	0	0.00	30.30	0	2,302	0.00%
2022/09/26	0	31.80	0	0.00	31.60	0	2,316	0.00%
2022/09/23	0	32.50	0	0.00	32.20	0	2,336	0.00%
2022/09/22	0	0.00	1	33.25	33.10	-1	2,344	-0.04%
2022/09/21	0	0.00	20	33.55	33.20	-20	2,345	-0.85%
2022/09/20	0	0.00	3	33.77	33.85	-3	2,358	-0.13%
2022/09/16	3	33.33	1	33.65	33.30	2	2,394	0.08%
2022/09/14	0	0.00	1	34.50	34.40	-1	2,456	-0.04%
2022/09/13	0	0.00	10	34.50	34.55	-10	2,477	-0.40%
2022/09/12	1	33.95	6	33.98	34.05	-5	2,433	-0.21%
2022/09/08	0	0.00	2	32.00	32.15	-2	2,345	-0.09%
2022/09/07	4	31.69	0	0.00	31.60	4	2,367	0.17%
2022/09/06	0	0.00	20	32.40	32.35	-20	2,364	-0.85%
2022/09/05	0	0.00	1	32.75	32.75	-1	2,378	-0.04%
2022/09/01	1	33.35	0	0.00	33.25	1	2,405	0.04%
2022/08/31	1	33.50	45	33.86	33.90	-44	2,394	-1.84%
2022/08/29	0	0.00	1	32.60	32.85	-1	2,325	-0.04%
2022/08/26	0.5	33.28	2	33.25	33.30	-1.5	2,321	-0.07%
2022/08/23	3	32.95	0	0.00	32.95	3	2,360	0.13%
2022/08/22	1	32.75	3	33.10	33.15	-2	2,394	-0.08%
2022/08/17	0	0.00	2	32.90	33.00	-2	2,416	-0.08%
2022/08/16	3	32.80	3	33.05	32.80	0	2,437	0.00%
2022/08/15	0	0.00	3.1	32.90	32.85	-3.1	2,450	-0.13%
2022/08/12	3	32.70	10	32.85	32.80	-7	2,472	-0.28%
2022/08/11	1	32.30	0	0.00	32.30	1	2,486	0.04%
2022/08/10	2	32.15	3	32.20	32.20	-1	2,506	-0.04%
2022/08/04	12	31.11	0	0.00	31.10	12	2,676	0.45%
2022/08/03	2	31.55	5	31.55	31.55	-3	2,734	-0.11%
2022/08/02	2	31.68	15	31.80	31.80	-13	2,857	-0.45%
2022/07/28	1	32.00	3	32.25	32.30	-2	3,184	-0.06%
2022/07/27	9	33.15	1	33.10	33.30	8	3,485	0.23%
2022/07/26	0	0.00	5	33.35	33.35	-5	3,887	-0.13%
2022/07/25	6	33.33	6	33.70	33.80	0	4,016	0.00%
2022/07/22	7.1	33.88	6	34.18	34.00	1.1	4,442	0.02%
2022/07/21	3	33.55	3	33.65	33.65	0	4,689	0.00%
2022/07/20	8	33.79	5	34.25	33.65	3	5,300	0.06%
2022/07/19	0	0.00	2	33.68	33.55	-2	7,249	-0.03%
2022/07/18	1	33.00	2	32.95	33.20	-1	7,719	-0.01%
2022/07/15	1	32.00	0	0.00	32.60	1	7,741	0.01%
2022/07/13	3	31.65	21	31.65	31.80	-18	7,918	-0.23%
2022/07/12	0	31.80	15	31.32	31.30	-15	8,170	-0.18%
2022/07/08	10	32.88	0	0.00	32.70	10	9,235	0.11%
2022/07/06	0	0.00	3	32.75	32.50	-3	9,367	-0.03%
2022/07/05	0	0.00	5	32.80	32.95	-5	9,618	-0.05%
2022/07/04	0	0.00	3	32.20	32.25	-3	9,662	-0.03%
2022/07/01	1	32.50	4	32.69	32.15	-3	9,716	-0.03%
2022/06/29	5	33.30	0	0.00	33.10	5	9,917	0.05%
2022/06/28	1	33.55	0	0.00	33.55	1	9,906	0.01%
2022/06/27	0	0.00	0	33.40	33.40	0	9,899	0.00%
2022/06/24	0	0.00	9	32.79	32.70	-9	9,862	-0.09%
2022/06/23	0	0.00	6	32.17	32.00	-6	9,845	-0.06%
2022/06/22	7	31.89	3	31.70	31.60	4	9,861	0.04%
2022/06/21	7	32.44	7	32.56	32.50	0	9,805	0.00%
2022/06/20	0	32.70	1	32.90	32.50	-1	9,776	-0.01%
2022/06/17	2	33.00	0	0.00	33.10	2	9,755	0.02%
2022/06/16	4	34.16	5	34.53	33.65	-1	9,729	-0.01%
2022/06/15	3	34.18	0	0.00	34.25	3	9,734	0.03%
2022/06/14	1	34.05	0	0.00	34.05	1	9,741	0.01%
2022/06/13	5	34.35	20	34.48	34.35	-15	9,752	-0.15%
2022/06/10	1	35.30	0	0.00	35.30	1	9,750	0.01%
2022/06/09	2	35.50	2	35.65	35.70	0	9,786	0.00%
2022/06/06	2	35.15	0	0.00	35.40	2	9,782	0.02%
2022/06/02	8	35.14	14	35.38	35.30	-6	9,816	-0.06%
2022/06/01	4	35.25	3	35.42	35.20	1	9,860	0.01%
2022/05/31	3	35.35	6	35.52	35.30	-3	9,855	-0.03%
2022/05/30	3	35.37	14	35.41	35.30	-11	9,839	-0.11%
2022/05/27	2	34.95	0	0.00	35.00	2	9,804	0.02%
2022/05/26	3	34.65	0	0.00	34.90	3	9,805	0.03%
2022/05/25	0	34.45	3	34.75	34.75	-3	9,818	-0.03%
2022/05/24	3	34.57	2	35.00	34.40	1	9,869	0.01%
2022/05/20	4	34.73	2	34.85	34.75	2	9,862	0.02%
2022/05/19	3	34.15	12	34.14	34.50	-9	9,847	-0.09%
2022/05/18	0	34.90	6	34.73	34.80	-6	9,829	-0.06%
2022/05/17	1	34.45	5	34.56	34.50	-4	9,817	-0.04%
2022/05/16	12	34.37	4	34.33	34.20	8	9,829	0.08%
2022/05/13	17	33.81	12	33.90	33.80	5	9,815	0.05%
2022/05/12	17	33.89	37	33.75	33.30	-20	9,833	-0.20%
2022/05/11	13	34.87	4	34.85	34.80	9	9,794	0.09%
2022/05/10	35	35.05	10	35.07	35.20	25	9,887	0.25%
2022/05/09	23	36.44	17	36.12	35.85	6	9,916	0.06%
2022/05/06	7	37.16	11	37.23	37.00	-4	9,878	-0.04%
2022/05/05	4	37.60	9	37.47	37.15	-5	9,778	-0.05%
2022/05/04	47	37.84	25	37.29	37.45	22	9,699	0.23%
2022/05/03	36	38.95	33	38.97	38.30	3	9,437	0.03%
2022/04/29	19	38.01	19	38.13	38.00	0	9,039	0.00%
2022/04/28	61	38.51	42	38.39	37.80	19	8,910	0.21%
2022/04/27	44	37.30	32	37.76	37.90	12	8,463	0.14%
2022/04/26	70	38.75	77	38.39	37.45	-7	8,162	-0.09%
2022/04/25	287.5	42.05	230.5	42.15	39.40	57	7,560	0.75%	大買/大賣/
2022/04/22	12	39.00	23	39.98	40.45	-11	5,563	-0.20%
2022/04/21	4	36.93	4	36.95	36.80	0	5,109	0.00%
2022/04/20	2	37.10	3	37.23	37.00	-1	5,109	-0.02%
2022/04/19	18	38.03	3	37.60	37.10	15	5,200	0.29%
2022/04/18	15	37.66	10	37.76	37.05	5	5,156	0.10%
2022/04/15	29	38.23	8	38.11	37.50	21	5,031	0.42%
2022/04/14	29	39.12	27.1	38.97	39.40	1.9	4,863	0.04%
2022/04/13	2	37.25	1	37.15	37.10	1	4,329	0.02%
2022/04/12	15	37.56	12	37.15	37.30	3	4,532	0.07%
2022/04/11	30	37.59	26	37.51	37.55	4	4,599	0.09%
2022/04/08	2	36.88	1	36.95	36.75	1	4,596	0.02%
2022/04/07	5	36.31	19	36.38	36.05	-14	5,033	-0.28%
2022/04/06	6	37.31	8	37.36	37.10	-2	5,589	-0.04%
2022/04/01	2	36.80	1	36.35	36.55	1	5,463	0.02%
2022/03/31	1	36.75	0	36.65	36.35	1	5,389	0.02%
2022/03/30	0	0.00	2	36.78	36.60	-2	5,405	-0.04%
2022/03/29	1	36.50	0	0.00	36.60	1	5,414	0.02%
2022/03/28	0	0.00	8	36.45	36.60	-8	5,425	-0.15%
2022/03/25	0	37.15	40	37.14	36.85	-40	5,428	-0.74%
2022/03/24	0	0.00	1.3	37.04	36.95	-1.3	5,382	-0.02%
2022/03/23	0	0.00	0	36.95	36.75	0	5,372	0.00%
2022/03/22	0	0.00	31	36.65	36.75	-31	5,353	-0.58%
2022/03/18	5	36.25	30	35.95	36.30	-25	5,327	-0.47%
2022/03/17	2	36.10	0	0.00	36.05	2	5,304	0.04%
2022/03/15	0	35.74	0	0.00	35.60	0	5,281	0.00%
2022/03/14	12	36.04	1	36.55	36.05	11	5,281	0.21%
2022/03/11	2	36.55	5	36.35	36.30	-3	5,256	-0.06%
2022/03/10	0	0.00	2	36.40	36.75	-2	5,255	-0.04%
2022/03/09	2	35.73	24	35.70	35.70	-22	5,241	-0.42%
2022/03/08	0.2	35.65	21	35.86	35.60	-20.8	5,241	-0.40%
2022/03/07	2	35.90	0	0.00	35.90	2	5,209	0.04%
2022/03/03	1	37.10	3	37.17	37.30	-2	5,200	-0.04%
2022/03/02	0	0.00	1	36.90	37.00	-1	5,230	-0.02%
2022/02/25	0.2	36.45	0	0.00	36.10	0.2	5,241	0.00%
2022/02/24	9	36.62	5	36.25	36.25	4	5,260	0.08%
2022/02/23	1	36.95	0	0.00	37.00	1	5,234	0.02%
2022/02/22	6	36.87	0	0.00	36.80	6	5,271	0.11%
2022/02/18	1	37.10	0	0.00	37.30	1	5,330	0.02%
2022/02/17	0	0.00	1	37.10	37.30	-1	5,402	-0.02%
2022/02/16	0	0.00	1	37.05	37.20	-1	5,461	-0.02%
2022/02/15	0.2	36.80	0	0.00	36.80	0.2	5,516	0.00%
2022/02/14	6	36.73	1	36.80	36.80	5	5,640	0.09%
2022/02/11	24	37.13	0	37.25	37.05	24	5,876	0.41%
2022/02/10	4	37.73	1	37.55	37.50	3	6,285	0.05%
2022/02/09	24	36.88	1	37.10	37.10	23	6,297	0.37%
2022/02/08	4	36.91	0	0.00	37.05	4	6,833	0.06%
2022/02/07	1	37.35	1	37.05	37.35	0	6,832	0.00%
2022/01/26	12.1	36.45	0	0.00	36.45	12.1	6,797	0.18%
2022/01/25	1	36.35	0	0.00	36.40	1	6,837	0.01%
2022/01/24	0	36.75	0	0.00	36.85	0	6,849	0.00%
2022/01/21	4	37.45	0	0.00	37.35	4	6,956	0.06%
2022/01/20	1	38.20	1	38.15	38.10	0	6,971	0.00%
2022/01/18	0.1	38.10	3	38.08	37.90	-2.9	7,211	-0.04%
2022/01/17	2	38.25	26	38.39	38.20	-24	7,184	-0.33%
2022/01/14	5.1	38.24	0	0.00	38.30	5.1	7,221	0.07%
2022/01/13	1	39.25	0	0.00	39.00	1	7,230	0.01%
2022/01/12	6.1	39.81	3.4	39.22	39.70	2.7	7,212	0.04%
2022/01/11	9	38.70	12	38.36	38.80	-3	7,209	-0.04%
2022/01/10	2	39.55	2	39.50	39.35	0	7,340	0.00%
2022/01/07	9	40.08	20	40.79	39.45	-11	7,249	-0.15%
2022/01/06	3	40.05	4	39.99	40.15	-1	7,005	-0.01%
2022/01/05	4	40.89	18	40.90	40.30	-14	6,914	-0.20%
2022/01/04	3.1	40.09	27	40.16	40.55	-23.9	6,715	-0.36%
2022/01/03	11	40.50	55.3	41.18	40.30	-44.3	6,525	-0.68%
2021/12/30	73	40.30	75	40.34	40.50	-2	6,279	-0.03%
2021/12/29	34.1	39.63	63.3	39.05	40.55	-29.2	5,802	-0.50%
2021/12/28	0	0.00	2	37.40	37.35	-2	5,204	-0.04%
2021/12/27	0	0.00	4	37.38	37.25	-4	5,213	-0.08%
2021/12/24	16	37.24	1	37.30	37.15	15	5,269	0.28%
2021/12/23	0	0.00	1	37.00	37.05	-1	5,283	-0.02%
2021/12/22	1	36.85	1	36.90	36.85	0	5,318	0.00%
2021/12/21	0	0.00	14	36.75	36.75	-14	5,332	-0.26%
2021/12/20	6	36.20	0	0.00	36.25	6	5,364	0.11%
2021/12/17	0	0.00	3.1	36.25	36.55	-3.1	5,422	-0.06%
2021/12/16	7	36.26	1	36.25	36.25	6	5,437	0.11%
2021/12/15	1	36.25	0	0.00	36.30	1	5,516	0.02%
2021/12/13	0	0.00	20	36.70	36.75	-20	5,851	-0.34%
2021/12/10	0	0.00	2	36.70	36.80	-2	6,028	-0.03%
2021/12/08	1	36.65	1	36.65	36.70	0	6,695	0.00%
2021/12/07	1	36.50	5	36.47	36.50	-4	6,850	-0.06%
2021/12/03	1	36.45	0	0.00	36.45	1	6,912	0.01%
2021/12/02	1	36.05	1	36.05	36.15	0	6,918	0.00%
2021/12/01	5	36.05	0	0.00	36.25	5	6,911	0.07%
2021/11/30	12	36.28	0	0.00	36.05	12	6,912	0.17%
2021/11/29	0.1	36.20	3	36.05	36.10	-2.9	6,886	-0.04%
2021/11/26	6	36.53	0	0.00	36.50	6	6,861	0.09%
2021/11/25	2	36.83	0	0.00	36.80	2	6,827	0.03%
2021/11/24	1	36.90	1	37.05	36.95	0	6,819	0.00%
2021/11/23	3	37.12	3	36.70	36.50	0	6,805	0.00%
2021/11/22	2	36.60	1	36.80	36.70	1	6,782	0.01%
2021/11/19	4	36.88	1	36.90	36.95	3	6,748	0.04%
2021/11/18	3	37.22	1	37.25	37.15	2	6,741	0.03%
2021/11/17	28	37.05	2	37.18	37.05	26	6,718	0.39%
2021/11/16	9	37.35	0	0.00	37.20	9	6,654	0.14%
2021/11/15	13	37.62	1	37.75	37.75	12	6,598	0.18%
2021/11/12	1	37.90	3	38.28	37.90	-2	6,544	-0.03%
2021/11/11	22.5	38.48	4	38.34	38.00	18.5	6,495	0.28%
2021/11/10	9	38.91	7	38.83	38.60	2	6,392	0.03%
2021/11/09	23.5	38.85	21	38.85	39.30	2.5	6,157	0.04%
2021/11/08	22	38.29	11	37.90	37.65	11	5,693	0.19%
2021/11/05	15	38.78	25	38.68	38.25	-10	5,568	-0.18%
2021/11/04	1	37.15	1	37.20	37.10	0	4,944	0.00%
2021/11/03	1	36.45	1	36.60	36.55	0	4,885	0.00%
2021/11/02	1	36.80	1	36.85	36.35	0	4,893	0.00%
2021/11/01	3	36.68	22	36.63	36.60	-19	4,862	-0.39%
2021/10/29	28	37.19	3.1	37.39	36.80	24.9	4,802	0.52%
2021/10/28	0	0.00	6	36.70	36.80	-6	4,658	-0.13%
2021/10/27	3	36.65	1	36.80	36.80	2	4,625	0.04%
2021/10/26	5	37.65	3.5	37.38	37.30	1.5	4,573	0.03%
2021/10/25	0	0.00	1	36.65	36.65	-1	4,349	-0.02%
2021/10/22	1	36.15	4	36.15	36.20	-3	4,385	-0.07%
2021/10/21	5	36.81	1	36.60	36.60	4	4,386	0.09%
2021/10/20	8	37.64	4	37.55	37.50	4	4,448	0.09%
2021/10/19	9	37.41	11	37.76	37.55	-2	4,496	-0.04%
2021/10/18	39	37.62	12	37.61	37.55	27	4,388	0.61%
2021/10/15	0	0.00	1	36.30	36.65	-1	4,222	-0.02%
2021/10/14	7	36.17	5	35.70	35.80	2	4,242	0.05%
2021/10/13	2	36.38	5	35.80	35.50	-3	4,267	-0.07%
2021/10/12	0.5	35.90	0	0.00	35.65	0.5	4,307	0.01%
2021/10/08	2	36.23	3	36.25	36.30	-1	4,480	-0.02%
2021/10/07	1	36.45	3	36.45	36.30	-2	4,701	-0.04%
2021/10/06	4	36.01	2	36.23	36.05	2	4,844	0.04%
2021/10/05	3	35.25	5	35.62	35.95	-2	4,993	-0.04%
2021/10/04	0	36.40	1	36.78	35.60	-1	5,044	-0.02%
2021/10/01	3	36.63	2	37.25	36.35	1	5,064	0.02%
2021/09/30	1	37.40	2	37.83	37.65	-1	5,040	-0.02%
2021/09/29	0	37.75	5	37.56	37.40	-5	5,070	-0.10%
2021/09/28	5	38.45	5	38.35	38.40	0	5,081	0.00%
2021/09/27	14	38.97	1	39.00	39.05	13	5,171	0.25%
2021/09/24	3	38.87	1	38.70	38.30	2	5,240	0.04%
2021/09/23	2	38.25	3	38.27	38.25	-1	5,235	-0.02%
2021/09/22	8	37.85	28	37.51	37.90	-20	5,259	-0.38%
2021/09/17	13.3	39.36	11	39.30	38.65	2.2	5,216	0.04%
2021/09/16	30	39.62	58	39.52	39.80	-28	5,160	-0.54%
2021/09/15	29	39.51	20.3	39.29	38.85	8.7	5,037	0.17%
2021/09/14	66	39.77	57	39.82	39.30	9	4,911	0.18%
2021/09/13	9	38.26	4	38.76	38.85	5	4,419	0.11%
2021/09/10	15.3	38.06	11	37.70	38.10	4.3	4,348	0.10%
2021/09/09	6	36.45	1	36.55	36.95	5	4,228	0.12%
2021/09/07	1.4	36.79	1	36.80	37.00	0.4	4,275	0.01%
2021/09/06	3	36.80	0	0.00	36.45	3	4,356	0.07%
2021/09/03	1	37.00	0	0.00	36.90	1	4,468	0.02%
2021/09/02	4	36.70	10	36.78	36.50	-6	4,624	-0.13%
2021/09/01	0	0.00	1	36.85	37.00	-1	4,986	-0.02%
2021/08/30	0.1	36.75	0	0.00	36.80	0.1	5,372	0.00%
2021/08/27	1	36.70	0	0.00	36.60	1	5,547	0.02%
2021/08/26	1	36.50	5	36.55	36.50	-4	5,786	-0.07%
2021/08/25	3	36.60	3	36.47	36.55	0	5,970	0.00%
2021/08/24	7.1	36.17	0	0.00	36.20	7.1	6,093	0.12%
2021/08/23	0	0.00	1	35.55	35.60	-1	6,195	-0.02%
2021/08/20	2.1	35.07	13	34.96	35.00	-10.9	6,302	-0.17%
2021/08/19	5.1	35.24	3	35.35	35.40	2.1	6,407	0.03%
2021/08/18	6.1	35.87	1	36.15	36.20	5.1	6,524	0.08%
2021/08/17	0.1	36.00	0	36.00	35.35	0.1	6,722	0.00%
2021/08/16	2.3	35.08	0	0.00	35.05	2.3	7,058	0.03%
2021/08/13	1.1	36.29	0	0.00	35.80	1.1	7,418	0.02%
2021/08/12	20.2	36.30	10	36.30	36.35	10.2	7,688	0.13%
2021/08/11	6	36.85	0	0.00	36.40	6	8,155	0.07%
2021/08/10	2.1	36.73	0	0.00	36.75	2.1	8,130	0.03%
2021/08/09	0	37.85	0	0.00	37.55	0	8,235	0.00%
2021/08/05	4	38.35	0	0.00	38.20	4	8,488	0.05%
2021/08/04	2	38.60	0	0.00	38.60	2	8,742	0.02%
2021/08/03	0	38.70	0	0.00	38.55	0	9,043	0.00%
2021/08/02	1.1	38.77	1	38.95	38.95	0.1	9,145	0.00%
2021/07/30	0.1	39.00	0	0.00	38.80	0.1	9,248	0.00%
2021/07/28	1	38.99	0	0.00	38.25	1	9,677	0.01%
2021/07/27	3	39.55	1	39.20	39.20	2	9,954	0.02%
2021/07/26	7.1	40.62	13	40.68	40.50	-5.9	10,278	-0.06%
2021/07/23	2	41.30	11	41.50	41.25	-9	10,812	-0.08%
2021/07/22	4	41.05	6	40.93	41.00	-2	11,246	-0.02%
2021/07/21	8.1	40.53	3	40.83	40.25	5.1	11,639	0.04%
2021/07/20	15	41.50	1	41.25	41.05	14	11,724	0.12%
2021/07/19	2	41.60	1	41.85	41.85	1	11,757	0.01%
2021/07/16	6	42.29	15	42.13	42.25	-9	11,989	-0.08%
2021/07/15	56	42.30	28	42.46	42.50	28	12,058	0.23%
2021/07/14	16	42.38	31	42.25	43.00	-15	12,171	-0.12%
2021/07/13	8.2	42.05	7.1	42.13	41.45	1.1	12,287	0.01%
2021/07/12	30.2	41.74	11	41.70	41.60	19.2	12,409	0.15%
2021/07/09	5	41.05	7	41.35	41.00	-2	12,451	-0.02%
2021/07/08	0	0.00	1	41.20	41.30	-1	12,446	-0.01%
2021/07/07	7.1	40.88	1	40.95	41.00	6.1	12,480	0.05%
2021/07/06	4.5	41.34	12	41.15	41.40	-7.5	12,561	-0.06%
2021/07/05	1	40.95	12	41.03	41.05	-11	12,640	-0.09%
2021/07/02	25	41.46	13	40.81	40.75	12	12,634	0.09%
2021/07/01	6	41.10	2	40.70	40.45	4	12,585	0.03%
2021/06/30	1	40.30	9	40.67	40.50	-8	12,575	-0.06%
2021/06/29	2	40.28	21	40.18	40.05	-19	12,571	-0.15%
2021/06/28	3	40.45	4	40.46	40.40	-1	12,561	-0.01%
2021/06/25	2	40.73	16	40.75	40.50	-14	12,563	-0.11%
2021/06/24	6.3	40.59	6	40.66	40.70	0.3	12,537	0.00%
2021/06/23	4	39.51	9	39.56	39.65	-5	12,521	-0.04%
2021/06/22	16.3	39.09	13	39.06	38.90	3.3	12,490	0.03%
2021/06/21	6	39.16	23	38.89	38.80	-17	12,473	-0.14%
2021/06/18	22	39.94	17	39.85	40.00	5	12,412	0.04%
2021/06/17	7	39.88	4	39.96	40.10	3	12,439	0.02%
2021/06/16	16	40.21	22	40.08	39.90	-6	12,472	-0.05%
2021/06/15	5	40.44	18	40.61	40.25	-13	12,401	-0.10%
2021/06/11	45	40.98	103	40.68	40.50	-58	12,351	-0.47%	大賣/
2021/06/10	31	41.26	23	41.10	41.05	8	12,266	0.07%
2021/06/09	29.1	41.66	12	41.74	41.85	17.1	12,136	0.14%
2021/06/08	21	41.42	15	41.23	41.10	6	11,819	0.05%
2021/06/07	33	41.31	26	41.61	41.70	7	11,738	0.06%
2021/06/04	20	41.38	24	41.11	41.10	-4	11,522	-0.03%
2021/06/03	28	41.28	23.1	41.32	41.85	4.9	11,368	0.04%
2021/06/02	40	41.51	34	40.54	40.40	6	11,158	0.05%
2021/06/01	5	40.80	9	41.07	41.30	-4	10,980	-0.04%
2021/05/31	66	40.97	13	40.62	40.50	53	10,899	0.49%
2021/05/28	4	40.05	6	40.14	40.20	-2	10,819	-0.02%
2021/05/27	31	40.27	22	40.08	40.00	9	10,778	0.08%
2021/05/26	7	40.29	8	40.43	40.55	-1	10,851	-0.01%
2021/05/25	15	40.23	114	39.86	39.95	-99	10,734	-0.92%	大賣/
2021/05/24	31	41.24	20	41.09	40.75	11	10,541	0.10%
2021/05/21	54	40.01	45	40.29	40.00	9	10,210	0.09%
2021/05/20	50.2	38.85	41	38.65	38.95	9.2	9,842	0.09%
2021/05/19	40	39.21	30	39.48	39.20	10	9,581	0.10%
2021/05/18	1	36.70	4	36.68	36.70	-3	9,141	-0.03%
2021/05/17	26	33.45	3	34.33	33.40	23	9,164	0.25%
2021/05/14	4	35.61	7	35.29	35.30	-3	9,011	-0.03%
2021/05/13	10	35.19	5	35.63	35.40	5	8,895	0.06%
2021/05/12	28	36.93	22	36.71	36.20	6	8,736	0.07%
2021/05/11	10	40.31	8	38.39	38.30	2	8,460	0.02%
2021/05/10	7	41.02	8	40.97	40.90	-1	8,190	-0.01%
2021/05/07	8	41.14	3.1	41.18	41.10	4.9	8,110	0.06%
2021/05/06	10.1	41.16	17	40.49	40.50	-6.9	8,015	-0.09%
2021/05/05	25	41.06	10	40.90	40.75	15	7,891	0.19%
2021/05/04	4	43.04	12	40.82	39.85	-8	7,635	-0.10%
2021/05/03	25	44.15	6	43.42	43.00	19	7,359	0.26%
2021/04/29	28	44.92	75	44.74	45.80	-47	7,030	-0.67%
2021/04/28	20	43.43	13	43.69	43.55	7	6,406	0.11%
2021/04/27	144	41.32	39.1	41.96	43.30	104.9	5,978	1.76%	大買/鉅額交易
2021/04/26	9	39.81	5	40.05	40.35	4	5,595	0.07%
2021/04/23	4	39.38	4	39.19	39.05	0	5,497	0.00%
2021/04/22	23	39.56	3	39.77	38.55	20	5,533	0.36%
2021/04/21	6	40.08	0	0.00	40.45	6	5,280	0.11%
2021/04/20	67	40.51	3	41.25	39.90	64	5,180	1.23%
2021/04/19	86	40.98	156	40.75	40.70	-70	4,958	-1.41%	大賣/
2021/04/16	2	38.03	42.4	39.29	39.70	-40.4	4,709	-0.86%
2021/04/15	6	38.51	2.5	37.94	38.45	3.5	4,509	0.08%
2021/04/14	32	37.17	5	36.98	37.40	27	4,473	0.60%
2021/04/13	30	38.00	57	37.63	37.25	-27	4,579	-0.59%
2021/04/12	96	37.95	4	37.65	37.45	92	4,600	2.00%
2021/04/09	0	0.00	8	37.39	37.60	-8	4,573	-0.17%
2021/04/07	28	36.65	0	0.00	36.95	28	4,472	0.63%
2021/04/06	0	0.00	8	36.70	37.00	-8	4,484	-0.18%
2021/04/01	0	0.00	11	36.24	36.25	-11	4,487	-0.25%
2021/03/30	7	35.79	0	0.00	35.95	7	4,958	0.14%
2021/03/26	0	0.00	0.4	36.15	36.20	-0.4	5,178	-0.01%
2021/03/25	1	36.00	11	35.76	35.70	-10	5,165	-0.19%
2021/03/24	1	35.75	0	0.00	35.90	1	5,159	0.02%
2021/03/22	4	35.78	0.1	35.75	35.90	3.9	5,179	0.08%
2021/03/19	12	34.88	1	35.05	34.85	11	5,170	0.21%
2021/03/18	0.1	35.20	2	35.35	35.40	-1.9	5,142	-0.04%
2021/03/17	1	35.45	59	35.23	35.25	-58	5,161	-1.12%
2021/03/16	1	35.35	11	35.35	35.45	-10	5,185	-0.19%
2021/03/15	17	35.64	50	35.55	35.65	-33	5,187	-0.64%
2021/03/12	23	35.45	0	0.00	35.60	23	5,225	0.44%
2021/03/11	2	35.80	1.1	35.80	35.70	0.9	5,334	0.02%
2021/03/10	10.1	35.00	0	0.00	35.00	10.1	5,422	0.19%
2021/03/09	50	34.90	0	0.00	35.10	50	5,552	0.90%
2021/03/08	0	0.00	31	34.90	34.90	-31	5,558	-0.56%
2021/03/05	3	34.98	11	34.90	34.95	-8	5,564	-0.14%
2021/03/04	2	35.15	1	35.45	35.50	1	5,604	0.02%
2021/03/02	12	36.03	15	35.68	35.60	-3	5,648	-0.05%
2021/02/26	6	36.00	0	0.00	36.00	6	5,663	0.11%
2021/02/25	1	35.00	1	35.25	35.20	0	5,563	0.00%
2021/02/24	31	35.54	10	34.90	35.00	21	5,580	0.38%
2021/02/23	0	0.00	5	35.04	35.35	-5	5,566	-0.09%
2021/02/22	4	35.09	0	0.00	35.20	4	5,556	0.07%
2021/02/19	2	35.18	1	35.20	35.20	1	5,648	0.02%
2021/02/18	0	0.00	12	34.87	34.95	-12	5,675	-0.21%
2021/02/17	30	34.55	0	0.00	34.30	30	5,635	0.53%
2021/02/04	1	33.75	0	0.00	33.60	1	5,643	0.02%
2021/02/01	0	0.00	1	34.05	34.05	-1	5,755	-0.02%
2021/01/28	1	33.70	0	0.00	33.95	1	5,741	0.02%
2021/01/27	2	34.80	2	34.25	34.25	0	5,888	0.00%
2021/01/25	1	34.50	1	34.10	34.45	0	5,882	0.00%
2021/01/22	12	33.22	0	0.00	33.70	12	5,851	0.21%
2021/01/21	2	33.50	3	34.00	33.40	-1	5,847	-0.02%
2021/01/20	13	33.71	1	33.75	33.60	12	5,863	0.20%
2021/01/19	11	34.48	1	34.90	34.50	10	5,788	0.17%
2021/01/18	29	34.65	0	0.00	34.90	29	5,752	0.50%
2021/01/15	5	35.05	12	35.99	35.15	-7	5,701	-0.12%
2021/01/14	3	36.33	0	0.00	36.25	3	5,586	0.05%
2021/01/13	2	36.30	0	0.00	36.30	2	5,553	0.04%
2021/01/12	11	36.54	2	36.70	36.25	9	5,518	0.16%
2021/01/11	6	37.57	46	37.17	37.25	-40	5,427	-0.74%
2021/01/08	3	37.88	4	38.05	37.90	-1	5,352	-0.02%
2021/01/07	21	38.22	25	37.96	38.15	-4	5,277	-0.08%
2021/01/06	15	37.42	36	37.94	37.15	-21	5,139	-0.41%
2021/01/05	5	38.10	26	37.68	37.80	-21	4,996	-0.42%
2021/01/04	2	36.68	20.1	36.91	37.20	-18.1	4,904	-0.37%
2020/12/31	2	36.75	44	36.74	36.55	-42	4,825	-0.87%
2020/12/30	3	36.57	0	0.00	37.10	3	4,785	0.06%
2020/12/29	11	36.78	6	36.81	36.55	5	4,728	0.11%
2020/12/28	12	37.34	1	37.35	37.20	11	4,669	0.24%
2020/12/25	10	37.86	0	0.00	37.70	10	4,564	0.22%
2020/12/24	33	37.97	43	38.15	38.05	-10	4,446	-0.22%
2020/12/23	12	36.38	25	36.83	36.90	-13	4,039	-0.32%
2020/12/22	9	36.84	21	37.26	36.25	-12	4,013	-0.30%
2020/12/21	0	0.00	0.3	36.00	36.10	-0.3	3,927	-0.01%
2020/12/18	10	35.75	0	0.00	35.80	10	3,972	0.25%
2020/12/17	1	35.85	11	35.90	35.90	-10	4,029	-0.25%
2020/12/15	0	0.00	3	35.90	35.35	-3	4,342	-0.07%
2020/12/14	0	0.00	2	35.80	35.65	-2	4,326	-0.05%
2020/12/11	29	35.22	29	35.24	35.40	0	4,345	0.00%
2020/12/10	43	36.00	40	35.89	35.85	3	4,496	0.07%
2020/12/09	3	36.00	6	35.77	35.75	-3	4,555	-0.07%
2020/12/08	31	35.80	3	36.10	35.70	28	4,620	0.61%
2020/12/07	118	36.53	1	35.80	36.35	117	4,609	2.54%	大買/鉅額交易
2020/12/04	0	0.00	67	35.94	36.10	-67	4,518	-1.48%
2020/12/03	33	35.65	2	35.85	35.20	31	4,442	0.70%
2020/11/30	7	35.26	12	35.10	34.80	-5	4,538	-0.11%
2020/11/27	14	35.84	8	35.76	35.60	6	4,547	0.13%
2020/11/26	2	35.50	4	35.40	35.50	-2	4,467	-0.04%
2020/11/25	2	35.20	0	0.00	35.20	2	4,507	0.04%
2020/11/24	22	35.47	18	35.18	35.10	4	4,546	0.09%
2020/11/23	1	34.85	0	0.00	34.90	1	4,552	0.02%
2020/11/20	3	34.47	1	34.70	34.70	2	4,604	0.04%
2020/11/19	0	0.00	3	34.50	34.60	-3	4,714	-0.06%
2020/11/18	8	34.46	7	35.12	34.30	1	5,006	0.02%
2020/11/17	1	34.80	30.3	34.76	34.85	-29.3	4,962	-0.59%
2020/11/16	1	34.10	0	0.00	34.30	1	5,106	0.02%
2020/11/13	1	34.05	9	33.90	34.10	-8	5,212	-0.15%
2020/11/12	10	34.64	0	0.00	33.80	10	5,286	0.19%
2020/11/11	0	0.00	17	34.74	34.80	-17	5,312	-0.32%
2020/11/10	3	34.25	0.8	33.85	34.00	2.2	5,374	0.04%
2020/11/09	1	34.30	0	0.00	34.20	1	5,495	0.02%
2020/11/06	2	34.20	1	34.25	34.20	1	5,615	0.02%
2020/11/05	1	34.35	5	34.35	34.45	-4	5,810	-0.07%
2020/11/04	3	34.92	22	34.45	34.45	-19	6,054	-0.31%
2020/11/03	0	0.00	1	33.70	33.85	-1	6,283	-0.02%
2020/11/02	0	0.00	1	33.55	33.40	-1	7,248	-0.01%
2020/10/29	3	33.22	2	33.08	33.50	1	8,135	0.01%
2020/10/23	6	33.27	0	0.00	33.45	6	8,255	0.07%
2020/10/22	0	0.00	16	32.99	33.15	-16	8,340	-0.19%
2020/10/21	10	32.77	0	0.00	32.80	10	8,407	0.12%
2020/10/19	0	0.00	4	33.15	32.90	-4	8,728	-0.05%
2020/10/16	6	33.03	3	32.87	32.60	3	8,930	0.03%
2020/10/15	6	33.37	0	0.00	33.20	6	8,972	0.07%
2020/10/14	1	33.05	13	33.38	33.20	-12	9,004	-0.13%
2020/10/13	1	33.40	7	33.00	33.00	-6	9,099	-0.07%
2020/10/12	1	33.65	1	33.35	33.35	0	9,108	0.00%
2020/10/08	0	0.00	1	33.50	33.50	-1	9,174	-0.01%
2020/10/07	0	0.00	5	33.35	33.35	-5	9,234	-0.05%
2020/10/05	0	0.00	2	33.00	33.30	-2	9,615	-0.02%
2020/09/30	0.3	32.75	0	0.00	32.75	0.3	9,826	0.00%
2020/09/29	0	0.00	2	32.83	32.60	-2	10,027	-0.02%
2020/09/28	3	32.28	1	32.55	33.10	2	10,233	0.02%
2020/09/25	11	32.60	4	31.93	31.95	7	10,520	0.07%
2020/09/24	15	32.83	0	0.00	32.75	15	10,544	0.14%
2020/09/23	12	34.00	6	34.79	34.00	6	10,559	0.06%
2020/09/22	9	34.81	5	34.94	34.70	4	10,504	0.04%
2020/09/21	47	35.31	26	35.86	34.65	21	10,457	0.20%
2020/09/18	2	34.75	3	34.83	35.20	-1	10,212	-0.01%
2020/09/17	5	34.93	3	34.95	34.55	2	10,150	0.02%
2020/09/16	10	34.80	0	0.00	34.70	10	10,130	0.10%
2020/09/15	15	35.14	5	35.30	35.10	10	10,227	0.10%
2020/09/14	0	0.00	10	34.83	35.05	-10	10,127	-0.10%
2020/09/11	7	33.62	24	34.13	33.65	-17	10,028	-0.17%
2020/09/10	3	34.63	5	34.55	34.50	-2	9,978	-0.02%
2020/09/09	2	34.50	1	34.75	35.20	1	9,999	0.01%
2020/09/08	29	34.96	5	34.88	34.95	24	10,175	0.24%
2020/09/07	19	35.35	11	35.42	34.80	8	10,151	0.08%
2020/09/04	0	0.00	2	34.30	34.25	-2	10,013	-0.02%
2020/09/03	1	34.35	15	34.52	34.30	-14	10,167	-0.14%
2020/09/02	8	34.72	4.3	34.93	34.60	3.7	10,198	0.04%
2020/09/01	8	34.26	4	34.38	34.20	4	10,228	0.04%
2020/08/31	19	35.12	16	34.90	34.55	3	10,285	0.03%
2020/08/28	7	34.30	21	34.27	34.45	-14	10,267	-0.14%
2020/08/27	8	34.39	12	34.25	34.00	-4	10,318	-0.04%
2020/08/26	40	34.92	8.2	34.90	34.80	31.8	10,375	0.31%
2020/08/25	4	35.16	2	34.70	35.00	2	10,454	0.02%
2020/08/24	14	34.74	27	35.51	35.30	-13	10,474	-0.12%
2020/08/21	4	32.76	3	33.18	33.35	1	10,458	0.01%
2020/08/20	21.1	32.49	13	32.37	32.20	8.1	10,576	0.08%
2020/08/19	1	34.55	19	35.27	34.55	-18	10,733	-0.17%
2020/08/18	22	34.42	7	34.56	34.40	15	10,694	0.14%
2020/08/17	7	34.14	10	34.33	34.40	-3	10,644	-0.03%
2020/08/14	12	34.20	36.3	33.90	34.00	-24.3	10,641	-0.23%
2020/08/13	23.1	34.71	22	34.15	34.00	1.1	10,562	0.01%
2020/08/12	20	35.24	38	35.01	35.35	-18	10,546	-0.17%
2020/08/11	11	35.31	38	35.58	35.05	-27	10,608	-0.25%
2020/08/10	17	37.68	42.1	38.04	36.55	-25.1	10,481	-0.24%
2020/08/07	64	38.37	8.1	37.77	38.30	55.9	10,292	0.54%
2020/08/06	118	39.19	103	39.26	38.00	15	9,931	0.15%	大買/大賣/
2020/08/05	123	37.55	16.1	37.94	38.10	106.9	8,984	1.19%	大買/鉅額交易
2020/08/04	0	0.00	25	34.65	34.65	-25	8,244	-0.30%
2020/08/03	0	0.00	4	31.91	31.50	-4	8,240	-0.05%
2020/07/30	2	31.13	9	31.21	31.15	-7	8,366	-0.08%
2020/07/29	1	31.05	5	31.13	31.00	-4	8,506	-0.05%
2020/07/28	7	30.97	23	30.80	30.05	-16	8,444	-0.19%
2020/07/27	9	31.61	8	31.25	31.00	1	8,360	0.01%
2020/07/24	1	31.85	1	31.85	31.85	0	8,278	0.00%
2020/07/23	30	32.40	15	32.51	32.55	15	8,217	0.18%
2020/07/22	15	31.47	9	31.62	31.35	6	8,010	0.07%
2020/07/21	0	0.00	3	30.07	30.25	-3	7,820	-0.04%
2020/07/20	5	29.75	0	0.00	29.90	5	7,779	0.06%
2020/07/17	12	29.80	1	29.70	29.15	11	7,741	0.14%
2020/07/16	1	30.65	2	30.65	30.80	-1	7,601	-0.01%
2020/07/15	10.1	31.31	13	31.09	30.85	-2.9	7,554	-0.04%
2020/07/14	5.5	32.17	6	31.92	31.55	-0.5	7,468	-0.01%
2020/07/13	3	32.55	1	32.40	32.30	2	7,387	0.03%
2020/07/10	7.5	32.82	2	32.23	32.15	5.5	7,204	0.08%
2020/07/09	1	32.80	1	33.60	33.85	0	7,004	0.00%
2020/07/08	1	33.65	6	34.20	34.30	-5	6,774	-0.07%
2020/07/07	4	34.45	27	33.99	33.65	-23	6,565	-0.35%
2020/07/06	16	34.05	13.6	34.66	34.85	2.4	6,345	0.04%
2020/07/03	8	32.54	20.3	32.63	32.75	-12.3	6,027	-0.20%
2020/07/02	9	32.07	9.4	32.32	32.50	-0.4	5,921	-0.01%
2020/07/01	3	31.27	2	31.60	31.35	1	5,773	0.02%
2020/06/30	0	0.00	2	30.75	31.25	-2	5,716	-0.03%
2020/06/29	1	30.90	0	0.00	30.80	1	5,680	0.02%
2020/06/24	1	31.15	1	31.05	31.10	0	5,641	0.00%
2020/06/23	2	31.28	0	0.00	31.30	2	5,592	0.04%
2020/06/22	2	31.40	0	0.00	31.65	2	5,549	0.04%
2020/06/19	1	31.75	0	0.00	30.70	1	5,389	0.02%
2020/06/17	0	0.00	1	30.95	31.50	-1	5,268	-0.02%
2020/06/16	1.3	31.71	0	0.00	30.90	1.3	5,237	0.02%
2020/06/15	1.3	32.16	2	32.13	31.40	-0.7	5,175	-0.01%
2020/06/12	5	30.55	12	30.23	30.70	-7	4,947	-0.14%
2020/06/11	3	30.73	3	31.22	30.50	0	4,873	0.00%
2020/06/10	3.1	30.46	17	30.54	30.30	-13.9	4,793	-0.29%
2020/06/09	1	32.00	23	31.90	31.95	-22	4,608	-0.48%
2020/06/05	2.3	32.18	6	32.53	32.20	-3.7	4,437	-0.08%
2020/06/04	2	32.65	1	32.65	32.70	1	4,350	0.02%
2020/06/03	10	32.85	0	0.00	32.95	10	4,300	0.23%
2020/06/02	10	33.18	3	33.77	33.30	7	4,118	0.17%
2020/06/01	15	33.38	18.3	33.35	33.50	-3.3	3,946	-0.08%
2020/05/29	4.3	32.50	0	0.00	32.00	4.3	3,768	0.11%
2020/05/28	31	33.31	27	33.84	33.00	4	3,624	0.11%
2020/05/27	13	32.66	35	32.73	32.85	-22	3,331	-0.66%
2020/05/26	17	32.66	5.2	32.70	33.45	11.8	3,141	0.38%
2020/05/25	4	31.01	4	31.14	31.20	0	2,762	0.00%
2020/05/22	4	30.29	10	30.28	30.20	-6	2,684	-0.22%
2020/05/21	2	31.20	2	31.00	30.80	0	2,639	0.00%
2020/05/20	8	30.53	5	30.69	30.70	3	2,565	0.12%
2020/05/19	32	31.25	4.3	31.12	31.35	27.8	2,501	1.11%
2020/05/18	12	30.51	9.5	30.56	30.70	2.5	2,357	0.11%
2020/05/15	5	29.45	0	0.00	29.30	5	2,135	0.23%
2020/05/14	2	29.35	0.3	29.05	29.20	1.8	2,043	0.09%
2020/05/13	2	28.70	7	28.30	28.95	-5	1,951	-0.26%
2020/05/12	9	28.52	9	28.79	28.40	0	1,904	0.00%
2020/05/11	35	28.94	11.3	28.97	29.15	23.7	1,838	1.29%
2020/05/08	9	28.88	9	29.07	28.70	0	1,723	0.00%
2020/05/07	9	28.32	11	28.24	28.50	-2	1,630	-0.12%
2020/05/06	9	29.46	4	29.55	28.45	5	1,575	0.32%
2020/05/05	25	28.38	3	28.60	28.90	22	1,346	1.63%
2020/04/30	0	0.00	0.8	26.75	26.75	-0.8	1,178	-0.07%
2020/04/29	0	0.00	1	27.20	27.15	-1	1,173	-0.09%
2020/04/27	0	0.00	0.5	27.15	27.25	-0.5	1,188	-0.04%
2020/04/23	0	0.00	2	26.15	25.75	-2	1,160	-0.17%
2020/04/21	0	0.00	1	24.65	24.70	-1	1,187	-0.08%
2020/04/13	5	24.00	0	0.00	23.80	5	1,185	0.42%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/20	0	0.00	0.2	21.95	21.95	-0.2	1,184	-0.02%
2020/03/19	1	21.30	1	20.55	20.50	0	1,159	0.00%
2020/03/18	0	0.00	4	22.35	22.40	-4	1,129	-0.35%
2020/03/17	1	22.60	0	0.00	22.40	1	1,110	0.09%
2020/03/16	11	23.10	1	23.00	22.90	10	1,093	0.92%
2020/03/13	7	22.97	6	23.05	23.60	1	1,077	0.09%
2020/03/12	4	24.73	0	0.00	24.50	4	1,044	0.38%
2020/03/11	1	25.50	0	0.00	25.10	1	1,028	0.10%
2020/03/10	1	25.25	0	0.00	25.40	1	1,022	0.10%
2020/03/09	3.5	25.76	0	0.00	25.60	3.5	1,006	0.35%
2020/03/03	2.3	26.47	0	0.00	26.50	2.3	1,001	0.23%
2020/02/26	0	0.00	4	26.95	27.05	-4	997	-0.40%
2020/02/25	0	0.00	2	26.60	26.75	-2	991	-0.20%
2020/02/18	0	0.00	4	26.60	26.65	-4	941	-0.43%
2020/02/17	4	26.60	0	0.00	26.65	4	938	0.43%
2020/02/14	1	26.90	0	0.00	26.85	1	931	0.11%
2020/01/30	0.7	26.80	0	0.00	26.85	0.7	834	0.08%
2020/01/17	0	0.00	1	28.50	28.55	-1	770	-0.13%
2020/01/16	0	0.00	3.7	28.04	28.40	-3.7	740	-0.49%
2020/01/15	0	0.00	5	27.45	27.45	-5	702	-0.71%
2020/01/14	1	27.45	0.4	27.30	27.45	0.6	682	0.08%
2020/01/13	0	0.00	0.3	26.85	26.95	-0.3	657	-0.05%
2019/12/30	1	26.65	1	26.70	26.60	0	679	0.00%
2019/12/27	4	26.65	0	0.00	26.70	4	676	0.59%
2019/12/26	0	0.00	1	26.75	26.70	-1	673	-0.15%
2019/12/25	1	26.75	5	26.70	26.70	-4	675	-0.59%
2019/12/12	4	26.20	0	0.00	26.25	4	630	0.63%
2019/12/11	2	26.15	0	0.00	26.10	2	626	0.32%
2019/12/10	3	26.17	0	0.00	26.05	3	631	0.47%
2019/11/28	2	26.85	0	0.00	26.60	2	644	0.31%
2019/11/26	0	0.00	0.4	26.55	26.70	-0.4	628	-0.07%
2019/11/21	2	26.15	5	26.00	26.05	-3	606	-0.49%
2019/11/18	0	0.00	5.4	25.70	25.80	-5.4	606	-0.88%
2019/11/12	0.9	25.90	0	0.00	26.00	0.9	617	0.15%
2019/11/11	0	0.00	3	25.98	26.00	-3	625	-0.48%
2019/11/08	0	0.00	2	25.95	26.00	-2	626	-0.32%
2019/11/05	2	25.80	0	0.00	25.80	2	614	0.33%
2019/11/01	1	25.95	0	0.00	25.85	1	606	0.16%
2019/10/31	3	25.85	10	26.00	25.90	-7	605	-1.16%
2019/10/30	0	0.00	2	25.55	25.65	-2	591	-0.34%
2019/10/24	1	25.40	0	0.00	25.70	1	596	0.17%
2019/10/23	4.1	25.40	0	0.00	25.45	4.1	599	0.69%
2019/10/21	2	26.00	3	25.95	26.00	-1	601	-0.17%
2019/10/18	3	25.48	0.3	26.00	26.30	2.7	598	0.45%
2019/10/09	0	0.00	1	25.50	25.35	-1	574	-0.17%
2019/10/08	0	0.00	1	25.60	25.55	-1	590	-0.17%
2019/10/01	0	0.00	80	25.54	25.55	-80	620	-12.90%
2019/09/26	12	25.46	0	0.00	25.50	12	611	1.96%
2019/09/17	1	25.10	0	0.00	25.10	1	626	0.16%
2019/08/23	0.6	25.60	0	0.00	25.45	0.6	644	0.10%
2019/08/16	1	24.60	0	0.00	24.80	1	699	0.14%
2019/08/15	0.3	24.90	0	0.00	24.55	0.3	695	0.04%
2019/08/14	1	25.10	10	25.05	25.05	-9	689	-1.31%
2019/08/13	0.2	25.25	0	0.00	25.25	0.2	684	0.03%
2019/08/08	1	25.60	0	0.00	25.70	1	677	0.15%
2019/08/06	0.4	25.30	0	0.00	25.30	0.4	684	0.06%
2019/07/26	0	0.00	0.1	26.50	26.60	-0.1	744	-0.02%
2019/07/02	0	0.00	20	26.60	26.65	-20	686	-2.92%
2019/06/25	0	0.00	6	26.95	27.00	-6	693	-0.86%
2019/06/19	0	0.00	4	27.00	26.95	-4	662	-0.60%
2019/06/17	6	26.85	0	0.00	26.85	6	655	0.92%
2019/06/03	0	0.00	10.1	26.65	26.70	-10.1	657	-1.54%
2019/05/30	0	0.00	1	26.55	26.60	-1	646	-0.15%
2019/05/27	0	0.00	0.1	26.50	26.55	-0.1	627	-0.02%
2019/05/06	0	0.00	4	26.05	26.10	-4	558	-0.72%
2019/04/18	0	0.00	0.2	25.10	25.05	-0.2	518	-0.04%
2019/04/17	0	0.00	2	25.15	25.30	-2	519	-0.38%
2019/04/15	0	0.00	0.1	25.30	25.45	-0.1	516	-0.02%
2019/04/09	0.4	25.00	0	0.00	25.05	0.4	474	0.08%
2019/04/08	0	0.00	1	24.95	24.95	-1	463	-0.22%
2019/04/02	0	0.00	2	24.40	24.50	-2	451	-0.44%
2019/04/01	0	0.00	1	24.45	24.45	-1	442	-0.23%
2019/03/28	0.1	24.70	0	0.00	24.75	0.1	428	0.03%
2019/03/25	1	25.05	0	0.00	25.00	1	419	0.24%
2019/03/20	1	24.95	0	0.00	25.10	1	426	0.23%
2019/03/15	0	0.00	5	25.00	24.80	-5	422	-1.18%
2019/03/13	0	0.00	0.7	25.85	25.85	-0.7	404	-0.17%
2019/03/12	1	25.90	0	0.00	25.95	1	408	0.24%
2019/02/27	0.5	25.55	0	0.00	25.55	0.5	416	0.12%
2019/02/25	0	0.00	6.4	25.46	25.60	-6.4	412	-1.56%
2019/02/20	0	0.00	0.1	25.40	25.40	-0.1	411	-0.03%
2019/02/13	0	0.00	1	24.85	25.00	-1	404	-0.25%
2019/01/22	0	0.00	1	24.80	24.85	-1	419	-0.24%
2019/01/18	0	0.00	0.1	24.50	24.50	-0.1	429	-0.03%
2018/12/26	1	23.50	0	0.00	23.35	1	587	0.17%
2018/12/11	1	23.70	0	0.00	23.70	1	591	0.17%
2018/12/04	0	0.00	0	24.45	24.05	0	596	0.00%
2018/11/30	1	23.90	0	0.00	24.00	1	591	0.17%
2018/11/29	10	23.85	0	0.00	23.90	10	594	1.68%
2018/10/26	1	23.30	0	0.00	23.10	1	619	0.16%
2018/10/25	0.2	23.80	0	0.00	23.30	0.2	617	0.02%
2018/10/24	1	23.60	0	0.00	23.80	1	629	0.16%
2018/10/23	4	24.06	1	24.20	24.05	3	628	0.48%
2018/10/22	0.1	24.75	0	0.00	24.65	0.1	626	0.02%
2018/10/11	2.8	25.25	0	0.00	25.20	2.8	732	0.38%
2018/10/01	0	0.00	1	26.60	26.80	-1	816	-0.12%
2018/09/27	0	0.00	4	26.63	26.65	-4	832	-0.48%
2018/09/11	0	0.00	4	26.35	26.40	-4	923	-0.43%
2018/09/10	0.1	26.85	3	26.30	26.30	-2.9	928	-0.31%
2018/08/13	0.1	27.00	0	0.00	26.85	0.1	1,041	0.01%
2018/08/10	1	27.15	0	0.00	27.25	1	1,037	0.10%
2018/07/31	0	0.00	0.1	27.90	27.40	-0.1	1,054	-0.01%
2018/07/26	2	26.25	0.2	26.85	26.65	1.8	1,037	0.18%
2018/07/25	1	28.20	0	0.00	28.15	1	1,024	0.10%
2018/07/23	1	28.10	0.1	28.05	28.05	0.9	985	0.10%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/04	0.1	27.50	0	0.00	27.45	0.1	807	0.01%
2018/06/27	2	27.95	11	27.90	27.85	-9	755	-1.19%
2018/06/25	0	0.00	2	28.00	28.00	-2	770	-0.26%
2018/06/19	0	0.00	2	27.50	27.50	-2	743	-0.27%
2018/06/15	0	0.00	1	28.00	27.70	-1	736	-0.14%
2018/06/13	0.1	28.30	0	0.00	28.20	0.1	703	0.01%
2018/06/08	1	28.50	0	0.00	28.40	1	685	0.15%
2018/06/05	2	28.85	0	0.00	28.85	2	665	0.30%
2018/06/01	2	28.80	0	0.00	28.65	2	662	0.30%
2018/05/31	0	0.00	2.1	28.53	29.40	-2.1	654	-0.32%
2018/05/24	0	0.00	0.1	28.50	28.40	-0.1	612	-0.02%
2018/05/21	0	0.00	2	27.80	27.85	-2	586	-0.34%
2018/05/18	1	27.65	0	0.00	27.65	1	582	0.17%
2018/05/15	1	27.60	0.1	28.00	27.60	0.9	576	0.15%
2018/05/14	3	27.98	0	0.00	27.95	3	579	0.52%
2018/05/04	0.1	27.45	0	0.00	27.20	0.1	547	0.02%
2018/05/03	10	27.50	0	0.00	27.45	10	542	1.84%
2018/04/26	1	27.60	0	0.00	27.55	1	522	0.19%
2018/04/25	3.1	27.66	0	0.00	27.80	3.1	515	0.60%
2018/04/23	1.1	28.69	0	0.00	28.45	1.1	512	0.22%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/16	1.1	29.11	0	0.00	29.05	1.1	465	0.24%
2018/04/13	3	29.32	0	0.00	29.35	3	462	0.65%
2018/04/11	1	29.55	0	0.00	29.70	1	463	0.22%
2018/04/10	1	29.45	0	0.00	29.40	1	470	0.21%
2018/03/30	0	0.00	2	29.35	29.50	-2	478	-0.42%
2018/03/28	0.1	29.70	0	0.00	29.55	0.1	463	0.02%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	1	29.90	0	0.00	29.85	1	451	0.22%
2018/03/14	5	30.20	0	0.00	30.35	5	436	1.14%
2018/03/09	1	30.10	0	0.00	30.25	1	426	0.23%
2018/02/08	3	29.98	0	0.00	30.00	3	470	0.64%
2018/02/07	2	29.90	0	0.00	30.10	2	468	0.43%
2018/01/29	0.1	31.00	0	0.00	30.95	0.1	440	0.02%
2018/01/25	0.1	31.20	0	0.00	31.20	0.1	435	0.03%
2018/01/24	0	0.00	3.5	31.30	31.35	-3.5	434	-0.80%
2018/01/22	0	0.00	1	31.40	31.40	-1	426	-0.23%
2018/01/19	1	31.40	2	31.30	31.50	-1	423	-0.24%
2018/01/18	0	0.00	10	31.70	31.50	-10	419	-2.39%
2018/01/17	2	31.05	0	0.00	31.50	2	410	0.49%
2018/01/12	0	0.00	2	31.10	31.15	-2	401	-0.50%
2018/01/11	1	31.00	0	0.00	31.15	1	404	0.25%
2018/01/03	10	31.00	0	0.00	30.90	10	384	2.60%
2018/01/02	3	30.80	0	0.00	30.85	3	382	0.79%