長興 (1717)-富邦-羅東券商分點個股進出

台股 » 個股 » 長興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長興

(1717)

可現股當沖

股價
31.10
漲跌
▲0.60
漲幅
+1.97%
成交量
2,730張
產業
上市化學類股
558人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長興 (1717)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/31	0	0.00	1	30.85	31.10	-1	2,706	-0.04%
2024/05/30	0	0.00	10	30.70	30.50	-10	2,689	-0.37%
2024/05/29	26	31.00	10	31.00	30.90	16	2,707	0.59%
2024/05/28	3	31.35	0	0.00	31.30	3	2,731	0.11%
2024/05/27	0	0.00	1	31.05	31.00	-1	2,761	-0.04%
2024/05/24	30	30.78	0	0.00	30.80	30	2,880	1.04%
2024/05/23	5	30.90	30	30.80	30.80	-25	3,234	-0.77%
2024/05/21	2	31.40	0	0.00	31.25	2	3,495	0.06%
2024/05/17	20	32.40	3	32.30	31.60	17	3,753	0.45%
2024/05/16	10	31.65	1	31.25	31.60	9	3,708	0.24%
2024/05/15	0	0.00	1	31.20	31.05	-1	3,692	-0.03%
2024/05/14	4	31.33	2	31.25	31.20	2	3,694	0.05%
2024/05/13	10	31.65	0	31.70	31.45	10	3,692	0.27%
2024/04/30	2	31.68	3	31.65	31.70	-1	3,636	-0.03%
2024/04/26	1	30.60	1	30.60	30.55	0	3,562	0.00%
2024/04/25	1	30.55	0	0.00	30.55	1	3,558	0.03%
2024/04/22	0	0.00	3	31.15	31.00	-3	3,580	-0.08%
2024/04/19	0	0.00	1	30.60	30.50	-1	3,566	-0.03%
2024/04/15	0	0.00	2	32.40	32.25	-2	3,465	-0.06%
2024/04/10	12	33.14	3	33.02	32.75	9	3,393	0.27%
2024/04/09	2	32.33	0	0.00	32.60	2	3,263	0.06%
2024/04/03	1	32.10	8	32.08	32.10	-7	3,220	-0.22%
2024/04/02	16	32.73	9	32.81	32.70	7	3,199	0.22%
2024/03/25	2	31.90	4.5	31.74	31.75	-2.5	2,936	-0.09%
2024/03/22	2	30.80	0	0.00	31.05	2	2,830	0.07%
2024/03/21	4	31.06	0	0.00	31.20	4	2,833	0.14%
2024/03/18	0	30.80	0	0.00	31.00	0	2,849	0.00%
2024/03/15	0	0.00	1	30.60	31.00	-1	2,845	-0.04%
2024/03/13	1	31.35	0	0.00	31.30	1	2,804	0.04%
2024/03/12	0	0.00	1	31.85	31.75	-1	2,776	-0.04%
2024/03/11	3	31.87	2	31.95	31.80	1	2,767	0.04%
2024/03/08	5	32.68	19	32.46	32.60	-14	2,725	-0.51%
2024/03/07	36	32.94	13	33.35	33.05	23	2,615	0.88%
2024/03/06	5	32.40	2	32.33	32.50	3	2,320	0.13%
2024/03/05	2.3	31.86	9	31.95	31.90	-6.7	2,274	-0.29%
2024/03/04	0	0.00	2	31.90	31.95	-2	2,271	-0.09%
2024/03/01	0	0.00	6	31.82	31.95	-6	2,245	-0.27%
2024/02/29	0	0.00	1	32.15	32.15	-1	2,247	-0.04%
2024/02/27	7	32.03	6	31.97	32.00	1	2,208	0.05%
2024/02/26	34	33.14	22.1	32.90	32.55	11.9	2,096	0.57%
2024/02/23	17	32.08	17.3	31.89	31.75	-0.3	1,742	-0.02%
2024/02/21	13.2	30.71	4.1	30.78	30.60	9.1	1,477	0.62%
2024/02/20	5	30.25	0	0.00	30.10	5	1,288	0.39%
2024/02/19	0.1	29.70	0.1	29.80	29.80	0	1,234	0.00%
2024/02/15	1	28.55	0	0.00	28.95	1	1,277	0.08%
2024/02/02	0	0.00	2	28.80	28.80	-2	1,253	-0.16%
2024/01/31	3	28.65	3	28.55	28.70	0	1,256	0.00%
2024/01/29	0	0.00	2	28.68	28.75	-2	1,267	-0.16%
2024/01/26	0	0.00	2	28.50	28.55	-2	1,269	-0.16%
2024/01/24	2	28.30	0	0.00	28.25	2	1,260	0.16%
2024/01/23	0	0.00	10	28.05	28.10	-10	1,268	-0.79%
2024/01/19	0.1	27.95	0	0.00	27.85	0.1	1,271	0.01%
2024/01/17	0.2	27.60	0	0.00	27.50	0.2	1,269	0.02%
2024/01/16	1	28.00	0	0.00	27.95	1	1,233	0.08%
2024/01/10	0	0.00	1	28.30	28.30	-1	1,316	-0.08%
2024/01/04	20	28.90	0	0.00	28.95	20	1,326	1.51%
2024/01/03	0.1	29.05	0	0.00	29.15	0.1	1,345	0.01%
2023/12/29	1	29.20	0	0.00	29.10	1	1,330	0.08%
2023/12/20	1	28.75	0	0.00	29.00	1	1,372	0.07%
2023/12/19	2	28.70	0	0.00	28.85	2	1,375	0.15%
2023/12/15	1	29.00	4	29.20	29.00	-3	1,455	-0.21%
2023/12/14	0.2	29.15	0	0.00	29.20	0.2	1,431	0.01%
2023/12/12	0	0.00	1	29.20	28.90	-1	1,453	-0.07%
2023/12/07	1	29.25	0	0.00	29.20	1	1,464	0.07%
2023/12/05	1	29.40	10	29.50	29.40	-9	1,478	-0.61%
2023/11/30	1	29.65	0	0.00	29.60	1	1,496	0.07%
2023/11/27	0	0.00	20	30.10	30.00	-20	1,464	-1.37%
2023/11/24	1	30.05	0	0.00	30.00	1	1,435	0.07%
2023/11/22	3	29.75	0	0.00	29.90	3	1,407	0.21%
2023/11/20	0	0.00	2	29.63	29.80	-2	1,380	-0.14%
2023/11/17	0	0.00	10	29.60	29.60	-10	1,373	-0.73%
2023/11/16	10.2	29.70	1	29.60	29.75	9.2	1,360	0.67%
2023/11/15	0	0.00	1	29.35	29.45	-1	1,335	-0.07%
2023/11/14	0	0.00	3	28.83	29.05	-3	1,298	-0.23%
2023/11/06	1	28.45	1	28.60	28.50	0	1,386	0.00%
2023/11/03	20	28.37	0	0.00	28.30	20	1,381	1.45%
2023/11/02	0	0.00	1	28.35	28.20	-1	1,390	-0.07%
2023/10/31	2	27.95	0	0.00	27.80	2	1,417	0.14%
2023/10/27	0	0.00	3	28.42	28.40	-3	1,447	-0.21%
2023/10/26	0.4	28.00	0	0.00	27.95	0.4	1,463	0.03%
2023/10/25	0	0.00	1	28.40	28.40	-1	1,460	-0.07%
2023/10/20	0	0.00	10	28.11	28.10	-10	1,475	-0.68%
2023/10/19	2	27.98	0	0.00	28.00	2	1,469	0.14%
2023/10/18	1	28.00	0	0.00	28.55	1	1,460	0.07%
2023/10/16	1	28.60	0	0.00	28.70	1	1,388	0.07%
2023/10/05	10	28.10	0	0.00	28.25	10	1,396	0.72%
2023/10/04	1	28.00	0	0.00	27.85	1	1,397	0.07%
2023/10/03	1	28.20	0	0.00	28.20	1	1,398	0.07%
2023/09/28	0	0.00	1	28.45	28.35	-1	1,441	-0.07%
2023/09/26	1	28.35	0	0.00	28.30	1	1,451	0.07%
2023/09/25	1.1	28.76	1	28.80	28.55	0.1	1,441	0.01%
2023/09/21	2	27.98	0	0.00	28.20	2	1,382	0.14%
2023/09/18	2	28.75	0	0.00	28.95	2	1,264	0.16%
2023/09/14	10	29.20	1	29.30	29.35	9	1,242	0.72%
2023/09/13	3	29.10	0	0.00	29.10	3	1,237	0.24%
2023/09/07	1	28.50	1	28.70	28.70	0	1,218	0.00%
2023/09/06	2.1	29.11	1.5	29.07	29.00	0.6	1,205	0.05%
2023/09/05	1	29.20	0	0.00	29.30	1	1,198	0.08%
2023/09/04	1	29.35	0	0.00	29.35	1	1,213	0.08%
2023/08/31	2	29.05	0	0.00	29.05	2	1,239	0.16%
2023/08/30	1	29.05	1	29.05	29.05	0	1,305	0.00%
2023/08/29	0.1	28.80	1	28.95	28.95	-0.9	1,414	-0.06%
2023/08/28	1	28.60	1	28.85	28.65	0	1,427	0.00%
2023/08/25	1.5	28.69	0	0.00	28.60	1.5	1,438	0.10%
2023/08/24	0.1	28.60	0	0.00	28.65	0.1	1,445	0.01%
2023/08/23	2.5	28.51	0	0.00	28.60	2.5	1,450	0.17%
2023/08/18	0	0.00	0.5	28.70	28.50	-0.5	1,512	-0.03%
2023/08/17	0.6	28.15	0	0.00	28.80	0.6	1,511	0.04%
2023/08/16	1.3	28.55	0	0.00	28.60	1.3	1,508	0.09%
2023/08/15	0.1	29.20	0	0.00	29.15	0.1	1,541	0.01%
2023/08/14	1	29.35	0	0.00	29.15	1	1,554	0.06%
2023/08/10	1	30.00	0	0.00	30.00	1	1,539	0.06%
2023/08/09	0.2	30.16	0	0.00	30.15	0.2	1,521	0.01%
2023/08/08	0	30.40	0	0.00	30.30	0	1,512	0.00%
2023/08/07	1	30.60	0	0.00	30.55	1	1,509	0.07%
2023/08/02	1.1	30.81	0	0.00	30.75	1.1	1,500	0.07%
2023/08/01	0.1	31.05	0	0.00	31.05	0.1	1,486	0.01%
2023/07/31	0.1	31.20	0	0.00	31.05	0.1	1,483	0.00%
2023/07/26	0	31.40	2	31.30	31.35	-2	1,488	-0.13%
2023/07/25	2	31.25	0.4	31.55	31.25	1.6	1,518	0.10%
2023/07/24	0.3	31.13	0	0.00	31.25	0.3	1,744	0.02%
2023/07/11	0.1	31.30	0	0.00	31.40	0.1	2,211	0.00%
2023/07/07	0.1	31.30	0	0.00	31.35	0.1	2,204	0.00%
2023/07/06	1.1	31.70	0	0.00	31.55	1.1	2,206	0.05%
2023/06/30	1	32.20	1	32.30	32.30	0	2,204	0.00%
2023/06/28	1	32.55	0	0.00	32.60	1	2,208	0.05%
2023/06/14	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/12	0.1	32.70	0	0.00	32.70	0.1	2,234	0.00%
2023/06/09	0.1	32.95	0	0.00	33.00	0.1	2,236	0.00%
2023/06/08	0	0.00	10	33.31	32.95	-10	2,240	-0.45%
2023/06/07	1	33.30	0	0.00	33.30	1	2,237	0.04%
2023/06/05	6	33.38	1	34.20	33.35	5	2,209	0.23%
2023/06/02	1.1	33.90	3	33.83	34.10	-2	2,151	-0.09%
2023/06/01	0.1	33.00	0	0.00	33.15	0.1	2,040	0.00%
2023/05/30	0	0.00	2	32.90	32.80	-2	2,012	-0.10%
2023/05/25	2.1	33.49	0	0.00	33.25	2.1	1,983	0.10%
2023/05/19	0.1	33.10	2	33.43	33.30	-1.9	1,902	-0.10%
2023/05/18	0.6	32.50	0	0.00	32.70	0.6	1,807	0.03%
2023/05/17	0	0.00	1	32.40	32.65	-1	1,796	-0.06%
2023/05/15	1.1	31.82	1	32.15	32.15	0.1	1,765	0.01%
2023/05/12	1.4	32.00	0	0.00	32.00	1.4	1,774	0.08%
2023/05/11	1.4	32.00	0	0.00	31.95	1.4	1,775	0.08%
2023/05/10	1	32.35	0	0.00	32.40	1	1,772	0.06%
2023/05/08	0	0.00	6.3	32.72	32.65	-6.3	1,768	-0.35%
2023/05/04	5.1	32.20	0	0.00	32.25	5.1	1,786	0.29%
2023/05/03	3.2	32.31	0	0.00	32.25	3.2	1,785	0.18%
2023/05/02	0.5	32.55	1	32.75	32.70	-0.6	1,788	-0.03%
2023/04/28	1.1	32.59	0	0.00	32.35	1.1	1,806	0.06%
2023/04/27	2.1	34.13	5.1	33.13	32.80	-3	1,775	-0.17%
2023/04/26	0	0.00	5	31.98	32.40	-5	1,546	-0.32%
2023/04/25	2	31.88	0	0.00	31.70	2	1,515	0.13%
2023/04/21	0	0.00	1	33.35	32.20	-1	1,443	-0.07%
2023/04/20	1	33.25	0	0.00	33.30	1	1,400	0.07%
2023/04/19	5	33.93	5	33.75	33.75	0	1,393	0.00%
2023/04/18	2	33.85	1	33.80	33.80	1	1,361	0.07%
2023/04/17	0	0.00	5.1	33.60	34.60	-5.1	1,277	-0.40%
2023/04/14	1	32.00	2	32.00	32.15	-1	1,055	-0.09%
2023/04/13	0	32.00	0	0.00	32.15	0	1,053	0.00%
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/10	4	32.33	4	32.41	32.20	0	1,047	0.00%
2023/04/07	0	0.00	1	32.00	31.85	-1	1,028	-0.10%
2023/03/30	4	31.21	0	0.00	31.20	4	1,082	0.37%
2023/03/29	1	31.25	0.5	31.44	31.25	0.5	1,109	0.05%
2023/03/28	0.5	32.33	1	32.35	32.45	-0.5	1,127	-0.04%
2023/03/27	1	32.25	0	0.00	32.35	1	1,157	0.09%
2023/03/23	0	0.00	1	32.25	32.20	-1	1,203	-0.08%
2023/03/17	0.1	31.70	0	0.00	31.60	0.1	1,227	0.00%
2023/03/14	0.3	31.65	0	0.00	31.60	0.3	1,291	0.02%
2023/03/13	1	31.85	0	0.00	31.85	1	1,351	0.07%
2023/03/10	0	32.00	0	0.00	32.00	0	1,352	0.00%
2023/03/02	3	32.02	0	0.00	32.15	3	1,448	0.21%
2023/03/01	1	32.05	0	0.00	32.05	1	1,455	0.07%
2023/02/24	0	0.00	4	32.41	32.30	-4	1,457	-0.27%
2023/02/23	0	0.00	1.3	32.54	32.40	-1.3	1,457	-0.09%
2023/02/22	0	0.00	5.7	32.20	32.25	-5.7	1,455	-0.39%
2023/02/21	0	0.00	5	32.35	32.45	-5	1,453	-0.34%
2023/02/20	5	32.25	0	0.00	32.35	5	1,460	0.34%
2023/02/17	3	32.20	0	0.00	32.20	3	1,472	0.20%
2023/02/16	0	0.00	1	32.15	32.15	-1	1,488	-0.07%
2023/02/14	2	32.25	0	0.00	32.15	2	1,511	0.13%
2023/02/13	0	0.00	1	32.10	32.10	-1	1,529	-0.07%
2023/02/08	0.1	32.90	0	0.00	32.95	0.1	1,526	0.00%
2023/02/01	1	32.50	0	0.00	32.50	1	1,484	0.07%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	1,438	0.00%
2023/01/16	0	0.00	2	32.25	32.10	-2	1,435	-0.14%
2023/01/10	4	31.88	2	32.10	31.90	2	1,525	0.13%
2023/01/06	10	31.80	0	0.00	31.60	10	1,532	0.65%
2023/01/04	0	0.00	1	31.50	31.50	-1	1,570	-0.06%
2022/12/26	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/23	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0	0.00	1	32.15	31.90	-1	1,689	-0.06%
2022/12/20	0.2	31.70	0	0.00	31.10	0.2	1,655	0.01%
2022/12/15	0	0.00	1	31.90	31.70	-1	1,689	-0.06%
2022/12/12	0	0.00	1	31.65	31.75	-1	1,808	-0.05%
2022/12/09	0	0.00	1	31.65	31.55	-1	1,808	-0.06%
2022/12/08	1.1	31.26	0	0.00	31.50	1.1	1,798	0.06%
2022/12/06	2	31.65	0	0.00	31.40	2	1,809	0.11%
2022/12/05	3	32.28	0	0.00	32.00	3	1,855	0.16%
2022/12/01	1	33.65	0	0.00	33.60	1	1,804	0.06%
2022/11/30	0	0.00	1.1	33.19	33.25	-1.1	1,782	-0.06%
2022/11/29	1	32.35	0	0.00	32.90	1	1,775	0.06%
2022/11/24	0	0.00	1	32.65	32.65	-1	1,779	-0.06%
2022/11/21	0	0.00	10	31.65	31.90	-10	1,765	-0.57%
2022/11/18	1	31.70	1	31.75	31.65	0	1,775	0.00%
2022/11/17	1	31.65	5	31.45	31.65	-4	1,787	-0.22%
2022/11/15	5	31.49	0	0.00	31.35	5	1,818	0.27%
2022/11/14	1	31.35	0	0.00	31.35	1	1,829	0.05%
2022/11/11	0	0.00	1	31.55	31.50	-1	1,822	-0.05%
2022/11/10	0.2	30.75	0	0.00	30.70	0.2	1,803	0.01%
2022/11/09	0	0.00	1	31.00	30.90	-1	1,812	-0.06%
2022/11/04	0	0.00	1	30.35	30.35	-1	1,848	-0.05%
2022/11/01	0.1	30.10	1	30.20	30.10	-0.9	1,902	-0.05%
2022/10/28	2.1	30.16	0	0.00	29.90	2.1	1,994	0.10%
2022/10/27	0	0.00	2	30.80	30.85	-2	2,030	-0.10%
2022/10/26	0	0.00	1	30.50	30.50	-1	2,138	-0.05%
2022/10/25	1	29.95	0	0.00	30.00	1	2,182	0.05%
2022/10/21	2	30.10	0	0.00	29.85	2	2,298	0.09%
2022/10/20	1	29.85	2	30.95	31.05	-1	2,302	-0.04%
2022/10/18	0	0.00	1	30.85	30.85	-1	2,307	-0.04%
2022/10/14	0.3	30.00	0	0.00	29.85	0.3	2,338	0.01%
2022/10/13	0.1	30.65	0	0.00	29.90	0.1	2,323	0.00%
2022/09/28	0.1	30.80	0	0.00	30.30	0.1	2,302	0.00%
2022/09/26	1	31.55	0	0.00	31.60	1	2,316	0.04%
2022/09/23	1	32.40	4	32.65	32.20	-3	2,336	-0.13%
2022/09/22	4	33.26	7	33.13	33.10	-3	2,344	-0.13%
2022/09/21	1	33.50	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	1	33.80	33.85	-1	2,358	-0.04%
2022/09/16	7	33.54	0	0.00	33.30	7	2,394	0.29%
2022/09/15	1	34.30	0	0.00	34.15	1	2,401	0.04%
2022/09/14	1	34.30	1	34.00	34.40	0	2,456	0.00%
2022/09/13	0	0.00	2.4	34.36	34.55	-2.4	2,477	-0.09%
2022/09/12	0	0.00	11	33.81	34.05	-11	2,433	-0.45%
2022/09/08	0	0.00	1	32.10	32.15	-1	2,345	-0.04%
2022/09/07	1	31.70	0	0.00	31.60	1	2,367	0.04%
2022/09/06	1	32.25	0	0.00	32.35	1	2,364	0.04%
2022/09/05	1	32.75	0	0.00	32.75	1	2,378	0.04%
2022/09/02	0	0.00	2	32.95	32.90	-2	2,404	-0.08%
2022/09/01	3	33.32	2	33.15	33.25	1	2,405	0.04%
2022/08/31	0	0.00	5	33.61	33.90	-5	2,394	-0.21%
2022/08/30	0	0.00	3	33.02	33.10	-3	2,320	-0.13%
2022/08/29	2	32.65	1	32.60	32.85	1	2,325	0.04%
2022/08/26	4	33.38	1	33.30	33.30	3	2,321	0.13%
2022/08/25	0	0.00	1	33.05	33.10	-1	2,330	-0.04%
2022/08/24	20	32.95	0	0.00	32.75	20	2,335	0.86%
2022/08/22	0	0.00	3	32.93	33.15	-3	2,394	-0.13%
2022/08/19	1	32.60	0	0.00	32.80	1	2,393	0.04%
2022/08/17	0	32.90	0	0.00	33.00	0	2,416	0.00%
2022/08/16	0.1	32.85	2	32.95	32.80	-1.9	2,437	-0.08%
2022/08/15	2	32.85	0	0.00	32.85	2	2,450	0.08%
2022/08/12	0.1	32.80	3	32.75	32.80	-2.9	2,472	-0.12%
2022/08/11	0	0.00	1	32.55	32.30	-1	2,486	-0.04%
2022/08/08	1	31.10	0	0.00	31.55	1	2,539	0.04%
2022/08/04	1.2	31.11	0	0.00	31.10	1.2	2,676	0.04%
2022/08/02	2.1	31.70	0	0.00	31.80	2.1	2,857	0.07%
2022/08/01	1	31.90	0	0.00	32.15	1	2,959	0.03%
2022/07/29	2	32.20	1	32.25	32.10	1	3,101	0.03%
2022/07/28	4	32.11	0	0.00	32.30	4	3,184	0.13%
2022/07/27	4	33.29	5	33.10	33.30	-1	3,485	-0.03%
2022/07/26	1	33.40	0.3	33.50	33.35	0.7	3,887	0.02%
2022/07/25	10	33.35	0	0.00	33.80	10	4,016	0.25%
2022/07/22	7	34.06	4	33.95	34.00	3	4,442	0.07%
2022/07/21	2	33.58	0	0.00	33.65	2	4,689	0.04%
2022/07/20	0	0.00	4	33.96	33.65	-4	5,300	-0.08%
2022/07/19	1	33.70	1	33.65	33.55	0	7,249	0.00%
2022/07/18	0	0.00	2	32.95	33.20	-2	7,719	-0.03%
2022/07/15	2	32.13	0	0.00	32.60	2	7,741	0.03%
2022/07/14	1	32.40	2	32.18	32.40	-1	7,785	-0.01%
2022/07/13	1.3	31.83	0	0.00	31.80	1.3	7,918	0.02%
2022/07/12	2	31.55	0	0.00	31.30	2	8,170	0.02%
2022/07/11	1	32.20	0	0.00	32.15	1	8,587	0.01%
2022/07/06	1	32.60	0	0.00	32.50	1	9,367	0.01%
2022/07/05	0	0.00	1	33.05	32.95	-1	9,618	-0.01%
2022/07/01	0	0.00	1	32.40	32.15	-1	9,716	-0.01%
2022/06/30	1	32.70	10	32.80	32.35	-9	9,846	-0.09%
2022/06/29	2	33.10	2	33.50	33.10	0	9,917	0.00%
2022/06/28	0.3	33.60	0	0.00	33.55	0.3	9,906	0.00%
2022/06/24	1	32.60	1	32.70	32.70	0	9,862	0.00%
2022/06/23	0	0.00	4	31.96	32.00	-4	9,845	-0.04%
2022/06/22	2.3	31.73	0	0.00	31.60	2.3	9,861	0.02%
2022/06/21	2	32.38	0	0.00	32.50	2	9,805	0.02%
2022/06/20	0.3	32.70	4	32.66	32.50	-3.7	9,776	-0.04%
2022/06/17	2.5	33.22	0	0.00	33.10	2.5	9,755	0.03%
2022/06/16	1	34.05	0	0.00	33.65	1	9,729	0.01%
2022/06/15	0.5	34.23	1	34.40	34.25	-0.5	9,734	-0.01%
2022/06/14	0.3	34.05	0	0.00	34.05	0.3	9,741	0.00%
2022/06/13	1.2	34.50	14	34.45	34.35	-12.8	9,752	-0.13%
2022/06/10	1.3	35.41	0	0.00	35.30	1.3	9,750	0.01%
2022/06/09	3	35.60	0	0.00	35.70	3	9,786	0.03%
2022/06/08	0	0.00	3	35.60	35.55	-3	9,781	-0.03%
2022/06/06	0	0.00	1	35.45	35.40	-1	9,782	-0.01%
2022/06/02	0.3	35.18	0	0.00	35.30	0.3	9,816	0.00%
2022/06/01	0.5	35.34	0	0.00	35.20	0.5	9,860	0.00%
2022/05/30	0	0.00	1	35.50	35.30	-1	9,839	-0.01%
2022/05/27	0	0.00	1	35.10	35.00	-1	9,804	-0.01%
2022/05/26	3	34.90	4	34.68	34.90	-1	9,805	-0.01%
2022/05/25	1	34.40	1	34.50	34.75	0	9,818	0.00%
2022/05/24	1	34.50	0	0.00	34.40	1	9,869	0.01%
2022/05/23	2	34.88	0	0.00	34.85	2	9,846	0.02%
2022/05/20	1	34.80	1	34.70	34.75	0	9,862	0.00%
2022/05/19	1	34.25	0	0.00	34.50	1	9,847	0.01%
2022/05/18	0	0.00	2	34.88	34.80	-2	9,829	-0.02%
2022/05/17	1	34.50	0	0.00	34.50	1	9,817	0.01%
2022/05/16	0	0.00	10	34.27	34.20	-10	9,829	-0.10%
2022/05/13	0	0.00	4	34.00	33.80	-4	9,815	-0.04%
2022/05/12	1.2	33.64	38	33.55	33.30	-36.8	9,833	-0.37%
2022/05/10	17.2	35.30	16	35.05	35.20	1.2	9,887	0.01%
2022/05/09	5.2	36.49	2	36.70	35.85	3.2	9,916	0.03%
2022/05/06	9	37.19	4	37.14	37.00	5	9,878	0.05%
2022/05/05	2	37.20	8	37.46	37.15	-6	9,778	-0.06%
2022/05/04	34	37.67	60	37.40	37.45	-26	9,699	-0.27%
2022/05/03	26	38.73	31	38.90	38.30	-5	9,437	-0.05%
2022/04/29	21	38.49	17	38.23	38.00	4	9,039	0.04%
2022/04/28	56	38.44	77	38.61	37.80	-21	8,910	-0.24%
2022/04/27	82	37.73	39	37.65	37.90	43	8,463	0.51%
2022/04/26	72	38.92	81.5	37.93	37.45	-9.5	8,162	-0.12%
2022/04/25	185.5	42.08	129.5	40.89	39.40	56	7,560	0.74%	大買/大賣/
2022/04/22	50	39.15	114.8	39.43	40.45	-64.8	5,563	-1.16%	大賣/
2022/04/21	1	37.05	1	36.90	36.80	0	5,109	0.00%
2022/04/20	9	37.14	7	37.23	37.00	2	5,109	0.04%
2022/04/19	25	37.99	23	37.33	37.10	2	5,200	0.04%
2022/04/18	33	37.64	27	37.75	37.05	6	5,156	0.12%
2022/04/15	26	38.34	22	38.35	37.50	4	5,031	0.08%
2022/04/14	50	38.97	36.4	38.85	39.40	13.6	4,863	0.28%
2022/04/13	0	0.00	20	37.18	37.10	-20	4,329	-0.46%
2022/04/12	16	37.83	13	37.40	37.30	3	4,532	0.07%
2022/04/11	22	37.51	4	37.71	37.55	18	4,599	0.39%
2022/04/08	2	36.75	5	36.81	36.75	-3	4,596	-0.07%
2022/04/07	6	36.20	3	36.50	36.05	3	5,033	0.06%
2022/04/06	4	37.19	9	37.26	37.10	-5	5,589	-0.09%
2022/04/01	4	36.86	3	36.60	36.55	1	5,463	0.02%
2022/03/30	0	0.00	1	36.75	36.60	-1	5,405	-0.02%
2022/03/29	0.2	36.65	1	36.60	36.60	-0.8	5,414	-0.01%
2022/03/28	7	36.51	0	0.00	36.60	7	5,425	0.13%
2022/03/25	2	37.30	2	37.05	36.85	0	5,428	0.00%
2022/03/24	7	36.91	0	0.00	36.95	7	5,382	0.13%
2022/03/22	0	0.00	1	36.75	36.75	-1	5,353	-0.02%
2022/03/17	1	36.00	11	36.20	36.05	-10	5,304	-0.19%
2022/03/16	0.2	35.55	7	35.44	35.45	-6.8	5,289	-0.13%
2022/03/15	5.2	35.88	0	0.00	35.60	5.2	5,281	0.10%
2022/03/14	12	36.09	12	36.20	36.05	0	5,281	0.00%
2022/03/11	0	0.00	2	36.65	36.30	-2	5,256	-0.04%
2022/03/10	0	0.00	8	36.40	36.75	-8	5,255	-0.15%
2022/03/09	2	35.73	0	0.00	35.70	2	5,241	0.04%
2022/03/08	8.2	35.61	3	36.05	35.60	5.2	5,241	0.10%
2022/03/07	15	35.95	70	36.27	35.90	-55	5,209	-1.06%
2022/03/03	0	0.00	1	37.10	37.30	-1	5,200	-0.02%
2022/03/02	1	37.20	0	0.00	37.00	1	5,230	0.02%
2022/03/01	0	0.00	20	36.74	36.90	-20	5,232	-0.38%
2022/02/25	7	36.37	9	36.30	36.10	-2	5,241	-0.04%
2022/02/24	13	36.59	0	0.00	36.25	13	5,260	0.25%
2022/02/23	2	37.00	0	0.00	37.00	2	5,234	0.04%
2022/02/22	3	36.92	2	37.25	36.80	1	5,271	0.02%
2022/02/21	1	37.50	3	37.60	37.50	-2	5,262	-0.04%
2022/02/18	2	37.25	1.5	37.38	37.30	0.6	5,330	0.01%
2022/02/17	0	0.00	5	37.27	37.30	-5	5,402	-0.09%
2022/02/16	0	0.00	1	37.10	37.20	-1	5,461	-0.02%
2022/02/14	2	36.68	5	36.69	36.80	-3	5,640	-0.05%
2022/02/11	13	37.11	8	37.06	37.05	5	5,876	0.09%
2022/02/10	131	37.69	0	0.00	37.50	131	6,285	2.08%	大買/鉅額交易
2022/02/09	10	36.89	0	0.00	37.10	10	6,297	0.16%
2022/02/08	9	36.98	0	0.00	37.05	9	6,833	0.13%
2022/02/07	1	37.20	6	37.18	37.35	-5	6,832	-0.07%
2022/01/25	4	36.45	0	0.00	36.40	4	6,837	0.06%
2022/01/24	6	36.78	0	0.00	36.85	6	6,849	0.09%
2022/01/21	3	37.47	10	37.77	37.35	-7	6,956	-0.10%
2022/01/20	1	38.05	1	38.00	38.10	0	6,971	0.00%
2022/01/19	3	37.57	0	0.00	37.70	3	7,020	0.04%
2022/01/18	2	38.13	0	0.00	37.90	2	7,211	0.03%
2022/01/17	2	38.28	0	0.00	38.20	2	7,184	0.03%
2022/01/14	7	38.13	0	0.00	38.30	7	7,221	0.10%
2022/01/13	4	38.94	0	0.00	39.00	4	7,230	0.06%
2022/01/12	3	39.47	3	39.47	39.70	0	7,212	0.00%
2022/01/11	6	38.58	4	38.60	38.80	2	7,209	0.03%
2022/01/10	14	39.70	24	39.61	39.35	-10	7,340	-0.14%
2022/01/07	20	40.17	4	40.34	39.45	16	7,249	0.22%
2022/01/06	7	40.24	1	40.55	40.15	6	7,005	0.09%
2022/01/05	0	0.00	12	40.60	40.30	-12	6,914	-0.17%
2022/01/04	0	0.00	5	40.38	40.55	-5	6,715	-0.07%
2022/01/03	18	40.43	1	40.75	40.30	17	6,525	0.26%
2021/12/30	42	40.21	29	40.31	40.50	13	6,279	0.21%
2021/12/29	8	39.81	57	39.70	40.55	-49	5,802	-0.84%
2021/12/28	0.4	37.45	0	0.00	37.35	0.4	5,204	0.01%
2021/12/27	1	37.25	6	37.44	37.25	-5	5,213	-0.10%
2021/12/24	2	37.33	4.1	37.25	37.15	-2.1	5,269	-0.04%
2021/12/23	0	0.00	1	37.05	37.05	-1	5,283	-0.02%
2021/12/21	0	0.00	2	36.72	36.75	-2	5,332	-0.04%
2021/12/20	10	36.20	19	36.24	36.25	-9	5,364	-0.17%
2021/12/17	0	36.40	1	36.30	36.55	-1	5,422	-0.02%
2021/12/14	2	36.30	6	36.30	36.20	-4	5,657	-0.07%
2021/12/10	4	36.73	2	36.60	36.80	2	6,028	0.03%
2021/12/09	4	36.89	4	36.65	36.60	0	6,561	0.00%
2021/12/08	0	0.00	2	36.70	36.70	-2	6,695	-0.03%
2021/12/06	4	36.63	4	36.50	36.70	0	6,893	0.00%
2021/12/03	0	0.00	1	36.50	36.45	-1	6,912	-0.01%
2021/12/02	1	36.35	0	0.00	36.15	1	6,918	0.01%
2021/12/01	1	36.05	0	0.00	36.25	1	6,911	0.01%
2021/11/29	2	36.18	31	36.05	36.10	-29	6,886	-0.42%
2021/11/26	1	36.65	3	36.60	36.50	-2	6,861	-0.03%
2021/11/24	0	0.00	7	37.00	36.95	-7	6,819	-0.10%
2021/11/23	2	36.65	2	37.03	36.50	0	6,805	0.00%
2021/11/22	6	36.69	7	36.56	36.70	-1	6,782	-0.01%
2021/11/19	0	0.00	5	37.10	36.95	-5	6,748	-0.07%
2021/11/18	13	37.25	0	0.00	37.15	13	6,741	0.19%
2021/11/17	3	37.12	0	0.00	37.05	3	6,718	0.04%
2021/11/16	9	37.44	1	37.20	37.20	8	6,654	0.12%
2021/11/15	16	37.76	12	37.81	37.75	4	6,598	0.06%
2021/11/12	3	38.00	0	0.00	37.90	3	6,544	0.05%
2021/11/11	14	38.52	2	38.78	38.00	12	6,495	0.18%
2021/11/10	32	38.74	2	38.65	38.60	30	6,392	0.47%
2021/11/09	53	38.59	26	38.70	39.30	27	6,157	0.44%
2021/11/08	5	38.02	56	38.00	37.65	-51	5,693	-0.90%
2021/11/05	42	38.42	43	38.53	38.25	-1	5,568	-0.02%
2021/11/04	7	37.08	12	37.09	37.10	-5	4,944	-0.10%
2021/11/03	11	36.58	6	36.45	36.55	5	4,885	0.10%
2021/11/02	0	0.00	11.1	36.34	36.35	-11.1	4,893	-0.23%
2021/11/01	3.1	36.75	1.3	36.95	36.60	1.8	4,862	0.04%
2021/10/29	37.3	36.93	8	37.44	36.80	29.3	4,802	0.61%
2021/10/28	15	36.70	1	36.80	36.80	14	4,658	0.30%
2021/10/27	22	36.72	1	36.60	36.80	21	4,625	0.45%
2021/10/26	30	37.58	9	37.62	37.30	21	4,573	0.46%
2021/10/22	0	0.00	7	36.36	36.20	-7	4,385	-0.16%
2021/10/21	5	37.09	12.1	36.75	36.60	-7.1	4,386	-0.16%
2021/10/20	1	37.40	3	37.45	37.50	-2	4,448	-0.04%
2021/10/19	17	37.70	8	37.74	37.55	9	4,496	0.20%
2021/10/18	30.1	37.73	20	37.78	37.55	10.1	4,388	0.23%
2021/10/15	0	0.00	3	36.50	36.65	-3	4,222	-0.07%
2021/10/14	1	35.75	2	35.95	35.80	-1	4,242	-0.02%
2021/10/13	0	0.00	1	36.30	35.50	-1	4,267	-0.02%
2021/10/12	7	35.81	0	0.00	35.65	7	4,307	0.16%
2021/10/08	2	36.15	1	36.30	36.30	1	4,480	0.02%
2021/10/07	1	36.40	2	36.38	36.30	-1	4,701	-0.02%
2021/10/06	2	36.00	8	36.06	36.05	-6	4,844	-0.12%
2021/10/05	0	0.00	10	35.75	35.95	-10	4,993	-0.20%
2021/10/04	1	36.10	2	36.53	35.60	-1	5,044	-0.02%
2021/10/01	8	36.73	25	37.33	36.35	-17	5,064	-0.34%
2021/09/30	3	37.65	6	37.63	37.65	-3	5,040	-0.06%
2021/09/29	14	37.56	15	37.56	37.40	-1	5,070	-0.02%
2021/09/28	42	38.43	0	0.00	38.40	42	5,081	0.83%
2021/09/27	5	39.00	26	39.01	39.05	-21	5,171	-0.41%
2021/09/24	22	38.33	23	38.63	38.30	-1	5,240	-0.02%
2021/09/23	7	38.25	27	38.29	38.25	-20	5,235	-0.38%
2021/09/22	5	37.85	36	37.79	37.90	-31	5,259	-0.59%
2021/09/17	4	38.96	1	38.65	38.65	3	5,216	0.06%
2021/09/16	15	39.96	11	39.58	39.80	4	5,160	0.08%
2021/09/15	25	39.32	4	39.41	38.85	21	5,037	0.42%
2021/09/14	24	39.61	41	40.00	39.30	-17	4,911	-0.35%
2021/09/13	0	0.00	10	38.94	38.85	-10	4,419	-0.23%
2021/09/10	21	37.80	11	37.91	38.10	10	4,348	0.23%
2021/09/09	7	36.48	1	36.25	36.95	6	4,228	0.14%
2021/09/06	4	36.90	1	36.85	36.45	3	4,356	0.07%
2021/09/02	0	0.00	4	36.60	36.50	-4	4,624	-0.09%
2021/08/31	2	36.85	1	36.85	36.70	1	5,152	0.02%
2021/08/25	0	0.00	8	36.50	36.55	-8	5,970	-0.13%
2021/08/24	3	36.20	6	36.20	36.20	-3	6,093	-0.05%
2021/08/23	3	35.50	1	35.70	35.60	2	6,195	0.03%
2021/08/20	1	35.05	10	34.94	35.00	-9	6,302	-0.14%
2021/08/19	4	35.33	0	0.00	35.40	4	6,407	0.06%
2021/08/18	1	35.25	5	35.42	36.20	-4	6,524	-0.06%
2021/08/17	1	35.35	9	35.77	35.35	-8	6,722	-0.12%
2021/08/13	3	35.85	0	0.00	35.80	3	7,418	0.04%
2021/08/12	1	36.35	5	36.50	36.35	-4	7,688	-0.05%
2021/08/11	4	36.84	0	0.00	36.40	4	8,155	0.05%
2021/08/10	2	37.10	0	0.00	36.75	2	8,130	0.02%
2021/08/09	6	37.88	5	37.90	37.55	1	8,235	0.01%
2021/08/06	1	38.05	0	0.00	38.00	1	8,329	0.01%
2021/08/05	3	38.10	0	0.00	38.20	3	8,488	0.04%
2021/08/03	1	38.60	0	0.00	38.55	1	9,043	0.01%
2021/08/02	1	38.70	0	0.00	38.95	1	9,145	0.01%
2021/07/30	1	38.90	1	39.20	38.80	0	9,248	0.00%
2021/07/29	2	38.50	1	38.50	38.70	1	9,396	0.01%
2021/07/28	6	38.21	2	38.50	38.25	4	9,677	0.04%
2021/07/27	1	39.55	0	0.00	39.20	1	9,954	0.01%
2021/07/26	14	40.52	2	40.85	40.50	12	10,278	0.12%
2021/07/23	0	0.00	2	41.45	41.25	-2	10,812	-0.02%
2021/07/22	0	0.00	20	41.01	41.00	-20	11,246	-0.18%
2021/07/21	6	40.31	20	40.80	40.25	-14	11,639	-0.12%
2021/07/20	2	41.08	1	41.25	41.05	1	11,724	0.01%
2021/07/19	24	41.69	1	42.00	41.85	23	11,757	0.20%
2021/07/16	1	42.05	2	42.50	42.25	-1	11,989	-0.01%
2021/07/15	9	42.39	2	43.50	42.50	7	12,058	0.06%
2021/07/14	10	42.57	11	42.57	43.00	-1	12,171	-0.01%
2021/07/13	0	0.00	3	42.20	41.45	-3	12,287	-0.02%
2021/07/12	8	41.80	27	41.65	41.60	-19	12,409	-0.15%
2021/07/09	3	41.00	1	41.05	41.00	2	12,451	0.02%
2021/07/08	2	41.08	2	41.20	41.30	0	12,446	0.00%
2021/07/07	4	40.86	1	40.75	41.00	3	12,480	0.02%
2021/07/06	3	41.15	3	41.17	41.40	0	12,561	0.00%
2021/07/05	0	0.00	4	40.96	41.05	-4	12,640	-0.03%
2021/07/02	11	41.10	4	41.15	40.75	7	12,634	0.06%
2021/07/01	11	41.07	0.2	40.95	40.45	10.8	12,585	0.09%
2021/06/30	1	40.55	2	40.60	40.50	-1	12,575	-0.01%
2021/06/29	0	0.00	4	40.30	40.05	-4	12,571	-0.03%
2021/06/28	0	0.00	20	40.30	40.40	-20	12,561	-0.16%
2021/06/25	13	40.93	1	40.90	40.50	12	12,563	0.10%
2021/06/24	0	0.00	9	40.56	40.70	-9	12,537	-0.07%
2021/06/23	2	39.60	1	39.70	39.65	1	12,521	0.01%
2021/06/22	5	38.85	2	39.30	38.90	3	12,490	0.02%
2021/06/21	1	38.90	8	38.80	38.80	-7	12,473	-0.06%
2021/06/18	1	39.90	5	40.00	40.00	-4	12,412	-0.03%
2021/06/16	5	40.30	0	0.00	39.90	5	12,472	0.04%
2021/06/15	16	40.30	1	40.45	40.25	15	12,401	0.12%
2021/06/11	30	40.80	35	40.84	40.50	-5	12,351	-0.04%
2021/06/10	10	41.17	21	41.21	41.05	-11	12,266	-0.09%
2021/06/09	65	41.59	60	41.70	41.85	5	12,136	0.04%
2021/06/08	27	41.39	27	41.17	41.10	0	11,819	0.00%
2021/06/07	17	41.58	11.6	41.71	41.70	5.5	11,738	0.05%
2021/06/04	21.5	41.64	4	41.10	41.10	17.5	11,522	0.15%
2021/06/03	15	41.58	12	41.51	41.85	3	11,368	0.03%
2021/06/02	9	40.81	2	41.68	40.40	7	11,158	0.06%
2021/06/01	6.1	40.75	2	41.23	41.30	4.1	10,980	0.04%
2021/05/31	12	40.66	8	40.69	40.50	4	10,899	0.04%
2021/05/28	0	0.00	2	40.12	40.20	-2	10,819	-0.02%
2021/05/27	6	40.10	3	40.00	40.00	3	10,778	0.03%
2021/05/26	10	40.27	20	40.29	40.55	-10	10,851	-0.09%
2021/05/25	29	40.51	24.1	39.98	39.95	4.9	10,734	0.05%
2021/05/24	11.1	40.82	14.1	40.91	40.75	-3	10,541	-0.03%
2021/05/21	51	40.10	44	39.90	40.00	7	10,210	0.07%
2021/05/20	18	38.81	23	38.79	38.95	-5	9,842	-0.05%
2021/05/19	32.1	39.30	30	39.38	39.20	2.1	9,581	0.02%
2021/05/18	2	36.65	2.3	36.70	36.70	-0.3	9,141	0.00%
2021/05/17	32.3	34.02	17	33.41	33.40	15.3	9,164	0.17%
2021/05/13	48	34.88	50	35.48	35.40	-2	8,895	-0.02%
2021/05/12	5	35.73	1	37.15	36.20	4	8,736	0.05%
2021/05/11	42	38.62	31	39.06	38.30	11	8,460	0.13%
2021/05/10	10	41.11	11	41.34	40.90	-1	8,190	-0.01%
2021/05/07	5	41.20	2	40.90	41.10	3	8,110	0.04%
2021/05/06	27	41.46	21	40.32	40.50	6	8,015	0.07%
2021/05/05	8	40.89	23	41.09	40.75	-15	7,891	-0.19%
2021/05/04	18	41.94	10	39.95	39.85	8	7,635	0.10%
2021/05/03	36	43.64	50	43.96	43.00	-14	7,359	-0.19%
2021/04/29	29	45.14	27	45.77	45.80	2	7,030	0.03%
2021/04/28	45	43.31	55.1	43.70	43.55	-10.1	6,406	-0.16%
2021/04/27	42	41.20	17.1	42.37	43.30	24.9	5,978	0.42%
2021/04/26	5.1	40.15	24	40.00	40.35	-18.9	5,595	-0.34%
2021/04/22	7	40.01	94	40.20	38.55	-87	5,533	-1.57%
2021/04/21	16	39.90	23	40.19	40.45	-7	5,280	-0.13%
2021/04/20	47	41.12	19	40.24	39.90	28	5,180	0.54%
2021/04/19	71	41.17	24	40.86	40.70	47	4,958	0.95%
2021/04/16	27	39.22	5	39.04	39.70	22	4,709	0.47%
2021/04/15	2	38.35	231	38.39	38.45	-229	4,509	-5.08%	大賣/鉅額交易
2021/04/13	6	37.77	0	0.00	37.25	6	4,579	0.13%
2021/04/12	6	37.63	0	0.00	37.45	6	4,600	0.13%
2021/04/09	2	37.50	22	37.41	37.60	-20	4,573	-0.44%
2021/04/06	1	36.80	3	36.78	37.00	-2	4,484	-0.04%
2021/04/01	0	0.00	1	36.10	36.25	-1	4,487	-0.02%
2021/03/31	1	35.85	0	0.00	35.95	1	4,562	0.02%
2021/03/30	2	35.78	0	0.00	35.95	2	4,958	0.04%
2021/03/29	1	35.85	1	36.00	35.85	0	5,019	0.00%
2021/03/26	0	0.00	2	36.15	36.20	-2	5,178	-0.04%
2021/03/23	0	0.00	2	35.70	35.75	-2	5,165	-0.04%
2021/03/22	2	35.85	3	35.68	35.90	-1	5,179	-0.02%
2021/03/19	3	34.87	5	34.90	34.85	-2	5,170	-0.04%
2021/03/18	0	0.00	4.1	35.40	35.40	-4.1	5,142	-0.08%
2021/03/17	0	0.00	3	35.40	35.25	-3	5,161	-0.06%
2021/03/15	1	35.50	0	0.00	35.65	1	5,187	0.02%
2021/03/12	0	0.00	3	35.65	35.60	-3	5,225	-0.06%
2021/03/11	3	36.00	1	36.00	35.70	2	5,334	0.04%
2021/03/09	0.1	35.00	0	0.00	35.10	0.1	5,552	0.00%
2021/03/08	1	34.85	0	0.00	34.90	1	5,558	0.02%
2021/03/04	5	35.11	2	35.50	35.50	3	5,604	0.05%
2021/03/03	0	0.00	1	35.85	35.75	-1	5,666	-0.02%
2021/03/02	151	36.54	166	35.60	35.60	-15	5,648	-0.27%	大買/大賣/
2021/02/26	31	35.93	4	35.99	36.00	27	5,663	0.48%
2021/02/22	1.2	35.13	0	0.00	35.20	1.2	5,556	0.02%
2021/02/19	0	0.00	0.6	35.10	35.20	-0.6	5,648	-0.01%
2021/02/18	1.2	35.04	1	35.05	34.95	0.2	5,675	0.00%
2021/02/17	5	34.52	2	34.53	34.30	3	5,635	0.05%
2021/02/05	1	33.45	1	34.10	33.65	0	5,607	0.00%
2021/02/03	1	33.70	0	0.00	33.60	1	5,717	0.02%
2021/02/01	1	33.00	3	34.07	34.05	-2	5,755	-0.03%
2021/01/29	3	33.33	2	33.28	33.25	1	5,739	0.02%
2021/01/28	3	33.87	1	33.95	33.95	2	5,741	0.03%
2021/01/27	0	0.00	3	34.60	34.25	-3	5,888	-0.05%
2021/01/26	1	34.05	0	0.00	34.20	1	5,892	0.02%
2021/01/25	0	0.00	11.1	34.35	34.45	-11.1	5,882	-0.19%
2021/01/22	2	33.25	0	0.00	33.70	2	5,851	0.03%
2021/01/21	0	0.00	5	34.00	33.40	-5	5,847	-0.09%
2021/01/20	3	33.68	0	0.00	33.60	3	5,863	0.05%
2021/01/19	1	34.45	0	0.00	34.50	1	5,788	0.02%
2021/01/18	2	34.60	0	0.00	34.90	2	5,752	0.03%
2021/01/15	0	0.00	4	35.11	35.15	-4	5,701	-0.07%
2021/01/14	1	36.30	0	0.00	36.25	1	5,586	0.02%
2021/01/13	3	36.75	0	0.00	36.30	3	5,553	0.05%
2021/01/12	26	36.37	5	36.11	36.25	21	5,518	0.38%
2021/01/11	33	37.21	0	0.00	37.25	33	5,427	0.61%
2021/01/08	1	38.15	3	37.90	37.90	-2	5,352	-0.04%
2021/01/07	2	38.25	0	0.00	38.15	2	5,277	0.04%
2021/01/06	18	37.49	10	37.49	37.15	8	5,139	0.16%
2021/01/05	1	37.60	7	37.21	37.80	-6	4,996	-0.12%
2021/01/04	0	0.00	1	37.20	37.20	-1	4,904	-0.02%
2020/12/30	2	36.55	0	0.00	37.10	2	4,785	0.04%
2020/12/28	4.7	37.24	5	37.24	37.20	-0.3	4,669	-0.01%
2020/12/25	12	38.28	7	38.07	37.70	5	4,564	0.11%
2020/12/24	9	37.93	9	38.28	38.05	0	4,446	0.00%
2020/12/23	1	36.25	4	36.60	36.90	-3	4,039	-0.07%
2020/12/22	1	36.50	10	36.29	36.25	-9	4,013	-0.22%
2020/12/21	0	0.00	2	36.18	36.10	-2	3,927	-0.05%
2020/12/18	2	35.75	5	35.75	35.80	-3	3,972	-0.08%
2020/12/17	2	36.10	0	0.00	35.90	2	4,029	0.05%
2020/12/14	2	35.65	0	0.00	35.65	2	4,326	0.05%
2020/12/11	0	0.00	1.1	35.77	35.40	-1.1	4,345	-0.02%
2020/12/10	3	36.00	5.1	35.99	35.85	-2.1	4,496	-0.05%
2020/12/09	2	35.65	2	35.70	35.75	0	4,555	0.00%
2020/12/08	2	35.85	6	36.00	35.70	-4	4,620	-0.09%
2020/12/07	8	36.41	14	36.49	36.35	-6	4,609	-0.13%
2020/12/04	2	35.95	10	35.71	36.10	-8	4,518	-0.18%
2020/12/03	3	35.20	18	35.34	35.20	-15	4,442	-0.34%
2020/12/01	3	34.72	5.2	34.99	34.90	-2.2	4,547	-0.05%
2020/11/30	2	35.23	0	0.00	34.80	2	4,538	0.04%
2020/11/27	3	35.35	0	0.00	35.60	3	4,547	0.07%
2020/11/25	0	0.00	2	35.60	35.20	-2	4,507	-0.04%
2020/11/24	11	35.26	3	35.33	35.10	8	4,546	0.18%
2020/11/23	5.1	34.90	10	34.85	34.90	-4.9	4,552	-0.11%
2020/11/20	1	34.50	0	0.00	34.70	1	4,604	0.02%
2020/11/18	4	34.48	2	34.60	34.30	2	5,006	0.04%
2020/11/17	0	0.00	8	34.69	34.85	-8	4,962	-0.16%
2020/11/16	0	34.10	4	34.15	34.30	-4	5,106	-0.08%
2020/11/12	3	34.57	4	34.00	33.80	-1	5,286	-0.02%
2020/11/11	2	34.45	7	34.59	34.80	-5	5,312	-0.09%
2020/11/10	2.1	33.76	0	0.00	34.00	2.1	5,374	0.04%
2020/11/09	0	0.00	5	34.35	34.20	-5	5,495	-0.09%
2020/11/06	5	34.34	0	0.00	34.20	5	5,615	0.09%
2020/11/05	4	34.41	1	34.35	34.45	3	5,810	0.05%
2020/11/04	0	0.00	11	34.76	34.45	-11	6,054	-0.18%
2020/11/02	5	33.65	1	33.40	33.40	4	7,248	0.06%
2020/10/30	0	0.00	1	33.40	33.65	-1	8,060	-0.01%
2020/10/29	1	32.50	6	32.68	33.50	-5	8,135	-0.06%
2020/10/28	2	33.63	0	0.00	33.00	2	8,225	0.02%
2020/10/27	0	0.00	1	33.60	33.65	-1	8,195	-0.01%
2020/10/23	3	33.40	1	33.30	33.45	2	8,255	0.02%
2020/10/21	2	32.93	5	32.83	32.80	-3	8,407	-0.04%
2020/10/16	5	32.88	1	32.80	32.60	4	8,930	0.04%
2020/10/15	3	33.10	1	33.25	33.20	2	8,972	0.02%
2020/10/13	3	32.95	0	0.00	33.00	3	9,099	0.03%
2020/10/12	5	33.50	6	33.35	33.35	-1	9,108	-0.01%
2020/10/08	0	0.00	1	33.40	33.50	-1	9,174	-0.01%
2020/10/07	0	0.00	1	33.40	33.35	-1	9,234	-0.01%
2020/10/05	0	0.00	2	33.00	33.30	-2	9,615	-0.02%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/29	1	32.70	1	32.70	32.60	0	10,027	0.00%
2020/09/28	0	0.00	3	32.97	33.10	-3	10,233	-0.03%
2020/09/25	3	32.07	3	32.95	31.95	0	10,520	0.00%
2020/09/24	8	32.92	3	32.77	32.75	5	10,544	0.05%
2020/09/23	19	34.64	0	0.00	34.00	19	10,559	0.18%
2020/09/22	4	34.68	6	35.09	34.70	-2	10,504	-0.02%
2020/09/21	17	35.62	4	35.45	34.65	13	10,457	0.12%
2020/09/18	1	34.65	17.5	35.02	35.20	-16.5	10,212	-0.16%
2020/09/17	7	34.66	2	34.95	34.55	5	10,150	0.05%
2020/09/16	10.2	35.05	5	34.86	34.70	5.2	10,130	0.05%
2020/09/15	14	35.19	6	35.28	35.10	8	10,227	0.08%
2020/09/14	0	0.00	2	34.88	35.05	-2	10,127	-0.02%
2020/09/11	4	33.88	13	33.85	33.65	-9	10,028	-0.09%
2020/09/10	9	34.59	2	34.70	34.50	7	9,978	0.07%
2020/09/09	16	34.51	16	35.21	35.20	0	9,999	0.00%
2020/09/08	10	35.05	0	0.00	34.95	10	10,175	0.10%
2020/09/07	16	34.93	11	34.86	34.80	5	10,151	0.05%
2020/09/04	1	33.85	0	0.00	34.25	1	10,013	0.01%
2020/09/03	1	34.25	0	0.00	34.30	1	10,167	0.01%
2020/09/02	2	34.65	1	35.05	34.60	1	10,198	0.01%
2020/08/31	3	34.87	0	0.00	34.55	3	10,285	0.03%
2020/08/28	1	35.15	2	34.85	34.45	-1	10,267	-0.01%
2020/08/27	4	34.43	4	34.28	34.00	0	10,318	0.00%
2020/08/26	1	34.75	1	34.85	34.80	0	10,375	0.00%
2020/08/25	9	34.90	7	34.80	35.00	2	10,454	0.02%
2020/08/24	11	35.54	14	35.05	35.30	-3	10,474	-0.03%
2020/08/21	1	32.95	4	33.11	33.35	-3	10,458	-0.03%
2020/08/20	2	32.30	2	31.50	32.20	0	10,576	0.00%
2020/08/19	1	34.60	1	34.65	34.55	0	10,733	0.00%
2020/08/18	1	34.65	0	0.00	34.40	1	10,694	0.01%
2020/08/17	10	34.45	3	34.15	34.40	7	10,644	0.07%
2020/08/14	4	34.11	7	34.11	34.00	-3	10,641	-0.03%
2020/08/13	8	34.49	3	34.43	34.00	5	10,562	0.05%
2020/08/12	6	35.39	19	35.31	35.35	-13	10,546	-0.12%
2020/08/11	26	35.43	18	35.19	35.05	8	10,608	0.08%
2020/08/10	8	36.85	17	37.51	36.55	-9	10,481	-0.09%
2020/08/07	7	38.24	4	38.71	38.30	3	10,292	0.03%
2020/08/06	248	39.03	25.1	39.00	38.00	222.9	9,931	2.24%	大買/鉅額交易
2020/08/05	21	37.52	23.4	37.89	38.10	-2.4	8,984	-0.03%
2020/08/04	0	0.00	10	34.65	34.65	-10	8,244	-0.12%
2020/08/03	4	31.70	1	32.10	31.50	3	8,240	0.04%
2020/07/31	1	31.00	0	0.00	30.95	1	8,168	0.01%
2020/07/30	3	30.93	3	31.30	31.15	0	8,366	0.00%
2020/07/29	0	0.00	2	31.00	31.00	-2	8,506	-0.02%
2020/07/28	2	30.38	2	30.15	30.05	0	8,444	0.00%
2020/07/27	12	31.59	1	31.95	31.00	11	8,360	0.13%
2020/07/24	18	32.20	1	31.95	31.85	17	8,278	0.21%
2020/07/23	5	32.42	9	32.34	32.55	-4	8,217	-0.05%
2020/07/22	6	31.53	7	31.25	31.35	-1	8,010	-0.01%
2020/07/21	3	30.25	1	30.15	30.25	2	7,820	0.03%
2020/07/20	1	29.75	5	29.49	29.90	-4	7,779	-0.05%
2020/07/17	3	29.45	5	29.35	29.15	-2	7,741	-0.03%
2020/07/16	1	30.85	1	30.60	30.80	0	7,601	0.00%
2020/07/15	2	31.30	7	31.09	30.85	-5	7,554	-0.07%
2020/07/14	6	31.95	7	31.84	31.55	-1	7,468	-0.01%
2020/07/13	5	32.65	15	32.21	32.30	-10	7,387	-0.14%
2020/07/10	7	32.39	0	0.00	32.15	7	7,204	0.10%
2020/07/09	11	33.16	2	33.15	33.85	9	7,004	0.13%
2020/07/08	11	34.46	5.1	34.19	34.30	6	6,774	0.09%
2020/07/07	8	34.70	3	34.43	33.65	5	6,565	0.08%
2020/07/06	5	34.37	4	34.09	34.85	1	6,345	0.02%
2020/07/03	4	32.73	4	32.83	32.75	0	6,027	0.00%
2020/07/02	8	32.08	8	32.42	32.50	0	5,921	0.00%
2020/07/01	3	31.38	1	31.50	31.35	2	5,773	0.03%
2020/06/24	1	30.90	1	30.80	31.10	0	5,641	0.00%
2020/06/23	7	31.70	9	31.29	31.30	-2	5,592	-0.04%
2020/06/22	1	31.70	2	31.43	31.65	-1	5,549	-0.02%
2020/06/18	1	31.30	2	31.43	31.25	-1	5,295	-0.02%
2020/06/17	0	0.00	1	31.50	31.50	-1	5,268	-0.02%
2020/06/16	3	30.95	2	31.00	30.90	1	5,237	0.02%
2020/06/15	16	32.49	3	31.52	31.40	13	5,175	0.25%
2020/06/12	1	29.70	1	30.55	30.70	0	4,947	0.00%
2020/06/11	0	0.00	6	31.19	30.50	-6	4,873	-0.12%
2020/06/10	9	30.37	3.3	30.39	30.30	5.7	4,793	0.12%
2020/06/08	2	31.88	3	31.75	31.95	-1	4,549	-0.02%
2020/06/05	3	32.28	2	32.20	32.20	1	4,437	0.02%
2020/06/04	2.3	32.82	0	0.00	32.70	2.3	4,350	0.05%
2020/06/03	3	32.68	0	0.00	32.95	3	4,300	0.07%
2020/06/02	4	33.16	19	33.67	33.30	-15	4,118	-0.36%
2020/06/01	1	33.80	1	33.30	33.50	0	3,946	0.00%
2020/05/29	1	32.00	0	0.00	32.00	1	3,768	0.03%
2020/05/28	8	33.36	2	33.65	33.00	6	3,624	0.17%
2020/05/27	3	32.50	0	0.00	32.85	3	3,331	0.09%
2020/05/26	10	32.90	14	32.78	33.45	-4	3,141	-0.13%
2020/05/25	1	31.00	0	0.00	31.20	1	2,762	0.04%
2020/05/22	3	30.42	8	30.18	30.20	-5	2,684	-0.19%
2020/05/21	5	30.96	0	0.00	30.80	5	2,639	0.19%
2020/05/20	10	30.73	0.2	30.50	30.70	9.8	2,565	0.38%
2020/05/19	9	31.08	15	31.31	31.35	-6	2,501	-0.24%
2020/05/18	7	31.03	2	30.43	30.70	5	2,357	0.21%
2020/05/15	0	0.00	8	29.49	29.30	-8	2,135	-0.37%
2020/05/14	5	29.50	6	29.02	29.20	-1	2,043	-0.05%
2020/05/13	2	28.78	8	28.86	28.95	-6	1,951	-0.31%
2020/05/12	8	28.49	1.2	28.66	28.40	6.8	1,904	0.36%
2020/05/11	1	29.10	2	29.30	29.15	-1	1,838	-0.05%
2020/05/08	2	28.70	5	29.36	28.70	-3	1,723	-0.17%
2020/05/07	0	0.00	4	28.20	28.50	-4	1,630	-0.25%
2020/05/06	15	28.63	11	29.61	28.45	4	1,575	0.25%
2020/05/05	4	28.73	3	27.57	28.90	1	1,346	0.07%
2020/04/30	1	26.75	2	27.00	26.75	-1	1,178	-0.08%
2020/04/29	2	27.10	1	27.15	27.15	1	1,173	0.09%
2020/04/27	0	0.00	21	27.01	27.25	-21	1,188	-1.77%
2020/04/24	2	26.60	0	0.00	26.40	2	1,156	0.17%
2020/04/23	2	26.00	0	0.00	25.75	2	1,160	0.17%
2020/04/22	2	25.40	2	25.30	25.40	0	1,179	0.00%
2020/04/21	1	24.60	0	0.00	24.70	1	1,187	0.08%
2020/04/17	0	0.00	2	24.80	24.75	-2	1,216	-0.16%
2020/04/14	0	0.00	4	24.10	24.25	-4	1,191	-0.34%
2020/04/10	0	0.00	3	23.90	24.10	-3	1,181	-0.25%
2020/04/08	0	0.00	1	23.50	23.90	-1	1,180	-0.08%
2020/04/01	0	0.00	1	22.80	22.85	-1	1,161	-0.09%
2020/03/26	1	22.55	0	0.00	22.30	1	1,183	0.08%
2020/03/25	0	0.00	3	22.57	22.50	-3	1,196	-0.25%
2020/03/23	1	22.05	0	0.00	22.05	1	1,190	0.08%
2020/03/19	2	21.70	0	0.00	20.50	2	1,159	0.17%
2020/03/18	2	22.00	0	0.00	22.40	2	1,129	0.18%
2020/03/13	1	23.40	0	0.00	23.60	1	1,077	0.09%
2020/03/09	1	25.75	0	0.00	25.60	1	1,006	0.10%
2020/03/06	0.2	26.05	1	26.10	26.15	-0.8	993	-0.08%
2020/03/04	1	26.15	0	0.00	26.20	1	992	0.10%
2020/03/03	1	26.50	0	0.00	26.50	1	1,001	0.10%
2020/03/02	1	26.80	0	0.00	26.65	1	1,007	0.10%
2020/02/27	0	0.00	1	27.00	26.95	-1	998	-0.10%
2020/02/26	0	0.00	11	26.77	27.05	-11	997	-1.10%
2020/02/20	0	0.00	3.4	26.74	26.80	-3.4	952	-0.35%
2020/02/19	0	0.00	1	26.75	26.70	-1	948	-0.11%
2020/02/18	0	0.00	2	26.65	26.65	-2	941	-0.21%
2020/02/17	1	26.65	0	0.00	26.65	1	938	0.11%
2020/02/14	1	26.85	0	0.00	26.85	1	931	0.11%
2020/02/06	1	27.25	0	0.00	27.25	1	893	0.11%
2020/02/04	0	0.00	1	27.00	26.95	-1	875	-0.11%
2020/02/03	21	26.50	0	0.00	26.55	21	872	2.41%
2020/01/30	2	27.30	0	0.00	26.85	2	834	0.24%
2020/01/20	4	28.54	0	0.00	28.30	4	785	0.51%
2020/01/17	0	0.00	3.7	28.49	28.55	-3.7	770	-0.48%
2020/01/16	0	0.00	1	28.40	28.40	-1	740	-0.14%
2020/01/10	3	26.85	0	0.00	26.80	3	688	0.44%
2020/01/07	0	0.00	1	26.75	26.75	-1	690	-0.14%
2020/01/06	1	26.60	0	0.00	26.65	1	699	0.14%
2019/12/30	0	0.00	5	26.65	26.60	-5	679	-0.74%
2019/12/25	0	0.00	1	26.75	26.70	-1	675	-0.15%
2019/12/24	0	0.00	5	26.20	26.35	-5	662	-0.75%
2019/12/18	0	0.00	4	26.41	26.45	-4	640	-0.62%
2019/12/17	0	0.00	2	26.35	26.20	-2	641	-0.31%
2019/12/12	0	0.00	3	26.32	26.25	-3	630	-0.48%
2019/12/09	3	26.05	0	0.00	26.05	3	634	0.47%
2019/12/05	0	0.00	10	26.20	26.20	-10	636	-1.57%
2019/11/26	0	0.00	1	26.75	26.70	-1	628	-0.16%
2019/11/25	1	26.55	0	0.00	26.55	1	623	0.16%
2019/11/22	0	0.00	1	26.15	26.25	-1	613	-0.16%
2019/11/21	5	25.99	0	0.00	26.05	5	606	0.82%
2019/10/28	20	25.55	1	25.55	25.60	19	596	3.19%
2019/10/22	1	25.75	0	0.00	25.80	1	602	0.17%
2019/10/08	0	0.00	10	25.70	25.55	-10	590	-1.69%
2019/10/04	5	25.40	0	0.00	25.45	5	615	0.81%
2019/10/02	0	0.00	1	25.65	25.65	-1	619	-0.16%
2019/09/23	0	0.00	8	25.55	25.60	-8	624	-1.28%
2019/09/05	1	25.10	0	0.00	25.15	1	645	0.15%
2019/08/27	1	24.80	0	0.00	24.80	1	642	0.16%
2019/08/19	0	0.00	1	24.95	24.80	-1	699	-0.14%
2019/08/16	1	24.60	1	25.00	24.80	0	699	0.00%
2019/08/15	1	24.95	0	0.00	24.55	1	695	0.14%
2019/08/14	1	25.00	0	0.00	25.05	1	689	0.15%
2019/08/07	0	0.00	1	25.75	25.75	-1	677	-0.15%
2019/08/06	1	25.30	0	0.00	25.30	1	684	0.15%
2019/08/01	1	26.15	0	0.00	26.25	1	697	0.14%
2019/07/29	0	0.00	3	26.65	26.65	-3	737	-0.41%
2019/06/13	1	26.50	0	0.00	26.55	1	651	0.15%
2019/06/06	1	26.75	0	0.00	26.80	1	673	0.15%
2019/06/04	0	0.00	1	26.90	27.00	-1	672	-0.15%
2019/05/17	0	0.00	1	25.50	25.50	-1	598	-0.17%
2019/05/13	0	0.00	4	25.34	25.35	-4	593	-0.67%
2019/05/10	1	25.85	0	0.00	25.65	1	590	0.17%
2019/05/08	1	26.20	0	0.00	26.20	1	578	0.17%
2019/05/07	0	0.00	5	26.10	26.20	-5	571	-0.88%
2019/05/06	0	0.00	1	26.00	26.10	-1	558	-0.18%
2019/04/29	0	0.00	1	25.20	25.20	-1	518	-0.19%
2019/04/26	2	25.15	0	0.00	25.15	2	518	0.39%
2019/04/17	0	0.00	0.4	25.15	25.30	-0.4	519	-0.07%
2019/04/16	1	25.25	0	0.00	25.30	1	514	0.19%
2019/04/15	0	0.00	1	25.50	25.45	-1	516	-0.19%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/25	0	0.00	1	25.05	25.00	-1	419	-0.24%
2019/03/22	2	25.05	0	0.00	25.15	2	423	0.47%
2019/03/21	1	25.10	0	0.00	25.05	1	427	0.23%
2019/03/11	0	0.00	1	25.75	25.90	-1	412	-0.24%
2019/01/21	0	0.00	1	24.80	24.85	-1	421	-0.24%
2019/01/16	0	0.00	1	24.40	24.10	-1	447	-0.22%
2019/01/09	0	0.00	1	24.20	24.20	-1	518	-0.19%
2019/01/07	0	0.00	1	23.90	24.00	-1	532	-0.19%
2019/01/03	0	0.00	1	23.65	23.65	-1	567	-0.18%
2018/12/25	0	0.00	2	23.40	23.55	-2	591	-0.34%
2018/11/14	1	23.50	0	0.00	23.55	1	600	0.17%
2018/11/01	1	23.30	0	0.00	23.35	1	604	0.17%
2018/10/19	5	23.95	0	0.00	24.80	5	639	0.78%
2018/10/12	5	24.95	0	0.00	25.15	5	694	0.72%
2018/10/11	0	0.00	1	25.40	25.20	-1	732	-0.14%
2018/09/17	0	0.00	24.6	26.60	26.55	-24.6	882	-2.79%
2018/09/07	4	26.73	0	0.00	26.85	4	945	0.42%
2018/09/06	1	26.85	0	0.00	26.85	1	947	0.11%
2018/08/24	0	0.00	1	27.00	27.00	-1	965	-0.10%
2018/08/22	1	26.90	0	0.00	26.80	1	1,008	0.10%
2018/08/14	0	0.00	3	27.07	27.20	-3	1,040	-0.29%
2018/08/13	1	27.00	0	0.00	26.85	1	1,041	0.10%
2018/08/07	2	27.05	0	0.00	27.15	2	1,062	0.19%
2018/08/03	0	0.00	1	27.25	27.25	-1	1,065	-0.09%
2018/08/02	0	0.00	7	27.25	27.15	-7	1,071	-0.65%
2018/07/26	0	0.00	1	26.55	26.65	-1	1,037	-0.10%
2018/07/12	2	27.00	0	0.00	27.00	2	870	0.23%
2018/06/25	0	0.00	1	28.10	28.00	-1	770	-0.13%
2018/06/22	1	27.65	0	0.00	27.60	1	770	0.13%
2018/06/21	3	27.40	0	0.00	27.40	3	772	0.39%
2018/06/14	1	28.10	0	0.00	27.90	1	712	0.14%
2018/06/08	1	28.30	0	0.00	28.40	1	685	0.15%
2018/06/05	0	0.00	0.1	28.85	28.85	-0.1	665	-0.01%
2018/05/31	0	0.00	2	28.40	29.40	-2	654	-0.31%
2018/05/30	1	27.95	0	0.00	27.95	1	623	0.16%
2018/05/24	0	0.00	1	28.45	28.40	-1	612	-0.16%
2018/05/22	1	28.10	0	0.00	28.10	1	586	0.17%
2018/05/14	1	28.00	0	0.00	27.95	1	579	0.17%
2018/05/04	6	27.45	0	0.00	27.20	6	547	1.10%
2018/04/30	0	0.00	1	27.85	28.40	-1	531	-0.19%
2018/04/26	2	27.60	0	0.00	27.55	2	522	0.38%
2018/04/18	3	28.85	0	0.00	28.80	3	485	0.62%
2018/04/16	1	29.10	0	0.00	29.05	1	465	0.21%
2018/04/09	1	29.40	0	0.00	29.50	1	477	0.21%
2018/03/30	0	0.00	0.2	29.55	29.50	-0.2	478	-0.04%
2018/03/29	5	29.55	0	0.00	29.30	5	472	1.06%
2018/03/28	2	29.55	0	0.00	29.55	2	463	0.43%
2018/03/27	2	29.90	0	0.00	29.80	2	455	0.44%
2018/03/26	0	0.00	2	29.90	29.85	-2	451	-0.44%
2018/03/23	15	30.00	0	0.00	30.20	15	444	3.38%
2018/03/20	7	30.09	0	0.00	30.15	7	439	1.59%
2018/02/08	5	30.00	0	0.00	30.00	5	470	1.06%
2018/02/05	1	30.65	0	0.00	30.80	1	439	0.23%
2018/02/01	1	30.80	0	0.00	30.80	1	437	0.23%
2018/01/19	1	31.30	0	0.00	31.50	1	423	0.24%
2018/01/18	0	0.00	5	31.60	31.50	-5	419	-1.19%
2018/01/17	0	0.00	1	31.50	31.50	-1	410	-0.24%
2018/01/10	0	0.00	0.2	31.20	31.25	-0.2	401	-0.04%
2018/01/04	0	0.00	1	31.05	31.10	-1	390	-0.26%
2018/01/02	0	0.00	0	30.80	30.85	0	382	-0.01%