長興 (1717)-永豐金-竹科券商分點個股進出

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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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	2	31.65	0	0.00	31.70	2	3,685	0.05%
2024/05/07	0	0.00	1	31.60	31.70	-1	3,673	-0.03%
2024/05/06	1	31.75	0	0.00	31.90	1	3,667	0.03%
2024/05/03	0	0.00	1	32.20	31.75	-1	3,663	-0.03%
2024/05/02	0	0.00	3	31.77	31.90	-3	3,651	-0.08%
2024/04/30	0	0.00	1	31.65	31.70	-1	3,636	-0.03%
2024/04/29	0	0.00	13	31.27	31.50	-13	3,600	-0.36%
2024/04/26	1	30.60	0	0.00	30.55	1	3,562	0.03%
2024/04/25	0.2	30.60	0	0.00	30.55	0.2	3,558	0.01%
2024/04/24	0	0.00	12	31.38	31.25	-12	3,556	-0.34%
2024/04/22	1	31.00	0	0.00	31.00	1	3,580	0.03%
2024/04/19	3.4	30.59	10	30.68	30.50	-6.6	3,566	-0.19%
2024/04/18	1	31.20	4	31.15	31.15	-3	3,512	-0.09%
2024/04/16	1.3	31.09	4	31.00	31.15	-2.8	3,503	-0.08%
2024/04/15	0	0.00	1	32.20	32.25	-1	3,465	-0.03%
2024/04/12	1	32.05	9.9	32.06	32.10	-8.9	3,434	-0.26%
2024/04/10	58	33.00	3	33.13	32.75	55	3,393	1.62%
2024/04/09	4	32.30	6	32.52	32.60	-2	3,263	-0.06%
2024/04/08	0	0.00	3	31.92	31.90	-3	3,232	-0.09%
2024/04/03	1	32.05	5	32.00	32.10	-4	3,220	-0.12%
2024/04/02	20	32.89	4.3	32.41	32.70	15.7	3,199	0.49%
2024/04/01	0	0.00	1	31.85	31.85	-1	2,977	-0.03%
2024/03/29	3	31.32	0	0.00	31.35	3	2,970	0.10%
2024/03/28	2	31.45	0	0.00	31.30	2	2,968	0.07%
2024/03/27	0	0.00	4	31.36	31.60	-4	2,973	-0.13%
2024/03/26	2	31.30	2	31.48	31.00	0	2,951	0.00%
2024/03/25	14	31.91	12	31.72	31.75	2	2,936	0.07%
2024/03/22	0	0.00	1	31.00	31.05	-1	2,830	-0.04%
2024/03/21	0	0.00	1	31.10	31.20	-1	2,833	-0.04%
2024/03/20	1.3	30.79	1	30.90	30.75	0.3	2,859	0.01%
2024/03/19	2.8	31.10	1	31.05	31.00	1.8	2,855	0.06%
2024/03/15	1	30.90	0	0.00	31.00	1	2,845	0.04%
2024/03/14	3	31.18	9	31.17	31.10	-6	2,814	-0.21%
2024/03/13	2.1	31.50	12	31.68	31.30	-9.9	2,804	-0.35%
2024/03/12	0	0.00	0	31.85	31.75	0	2,776	0.00%
2024/03/11	3	31.97	1	31.95	31.80	2	2,767	0.07%
2024/03/08	4.1	32.47	4	32.63	32.60	0.1	2,725	0.00%
2024/03/07	5	32.95	2	33.45	33.05	3	2,615	0.12%
2024/03/06	1	32.40	1	32.60	32.50	0	2,320	0.00%
2024/03/05	0	0.00	1	32.00	31.90	-1	2,274	-0.04%
2024/03/04	0	0.00	1	31.90	31.95	-1	2,271	-0.04%
2024/02/29	2	32.00	11.6	31.91	32.15	-9.6	2,247	-0.43%
2024/02/27	2	32.17	6.2	31.74	32.00	-4.1	2,208	-0.19%
2024/02/26	8	33.11	15	33.22	32.55	-7	2,096	-0.33%
2024/02/23	15.2	31.98	17.2	31.85	31.75	-2	1,742	-0.12%
2024/02/22	2.2	30.48	6	30.35	30.30	-3.8	1,500	-0.25%
2024/02/21	4	30.99	7	31.14	30.60	-3	1,477	-0.20%
2024/02/20	5	30.45	0	0.00	30.10	5	1,288	0.39%
2024/02/19	2	29.68	2	29.80	29.80	0	1,234	0.00%
2024/02/16	5	29.25	2	29.28	29.40	3	1,246	0.24%
2024/02/15	0.2	28.70	0	0.00	28.95	0.2	1,277	0.02%
2024/02/05	10.3	28.53	0	0.00	28.60	10.3	1,259	0.82%
2024/02/02	6	28.71	0	0.00	28.80	6	1,253	0.48%
2024/01/30	1	28.50	8	28.66	28.60	-7	1,259	-0.56%
2024/01/29	0	0.00	21	28.77	28.75	-21	1,267	-1.66%
2024/01/26	0	0.00	0.2	28.55	28.55	-0.2	1,269	-0.02%
2024/01/25	5	28.40	0.1	28.30	28.40	4.9	1,263	0.39%
2024/01/24	0.2	28.20	0	0.00	28.25	0.2	1,260	0.01%
2024/01/23	5.4	28.05	1	28.05	28.10	4.4	1,268	0.35%
2024/01/19	10.1	27.80	0	0.00	27.85	10.1	1,271	0.79%
2024/01/17	5	27.65	0	0.00	27.50	5	1,269	0.39%
2024/01/16	1	28.00	1	27.90	27.95	0	1,233	0.00%
2024/01/15	1	28.35	5	28.40	28.25	-4	1,205	-0.33%
2024/01/11	0	0.00	0.9	28.35	28.30	-0.9	1,240	-0.07%
2024/01/10	0.4	28.43	0	0.00	28.30	0.4	1,316	0.03%
2024/01/09	1	28.65	0	0.00	28.65	1	1,310	0.08%
2024/01/08	0.3	28.97	0	0.00	28.90	0.3	1,313	0.02%
2024/01/05	1	28.90	0	0.00	28.90	1	1,319	0.08%
2024/01/03	1	29.00	0	0.00	29.15	1	1,345	0.07%
2023/12/29	10	29.10	0	0.00	29.10	10	1,330	0.75%
2023/12/28	0.3	29.10	1.3	29.19	29.30	-1	1,343	-0.07%
2023/12/27	5.4	28.95	0	0.00	28.95	5.4	1,331	0.41%
2023/12/25	0.1	28.70	0	0.00	28.50	0.1	1,313	0.01%
2023/12/22	1	28.50	0	0.00	28.50	1	1,311	0.08%
2023/12/21	2	28.80	0.2	28.95	28.90	1.9	1,303	0.14%
2023/12/20	3	28.82	0	0.00	29.00	3	1,372	0.22%
2023/12/18	3	29.10	0	0.00	29.00	3	1,436	0.21%
2023/12/15	0.3	29.20	0	0.00	29.00	0.3	1,455	0.02%
2023/12/13	1	28.85	0	0.00	28.85	1	1,434	0.07%
2023/12/12	0	0.00	17	29.01	28.90	-17	1,453	-1.17%
2023/12/11	2	28.93	0	0.00	28.95	2	1,458	0.14%
2023/12/07	5	29.46	4	29.30	29.20	1	1,464	0.07%
2023/12/06	0.1	29.65	0	29.65	29.65	0.1	1,469	0.00%
2023/12/05	0	0.00	5	29.50	29.40	-5	1,478	-0.34%
2023/12/01	1	29.70	11	29.61	29.60	-10	1,497	-0.67%
2023/11/30	1	29.60	0	0.00	29.60	1	1,496	0.07%
2023/11/27	7	30.17	0	0.00	30.00	7	1,464	0.48%
2023/11/24	10	29.95	0	0.00	30.00	10	1,435	0.70%
2023/11/21	0	0.00	2	29.80	29.70	-2	1,403	-0.14%
2023/11/20	0	0.00	0.1	29.70	29.80	-0.1	1,380	-0.01%
2023/11/17	6	29.59	0.2	29.60	29.60	5.8	1,373	0.43%
2023/11/16	5	29.55	0.2	29.69	29.75	4.8	1,360	0.35%
2023/11/15	1	29.75	1	29.55	29.45	0	1,335	0.00%
2023/11/14	0	0.00	2	29.10	29.05	-2	1,298	-0.15%
2023/11/09	0.5	28.58	0	0.00	28.50	0.5	1,336	0.03%
2023/11/06	0	0.00	3	28.58	28.50	-3	1,386	-0.22%
2023/11/03	0	0.00	1	28.35	28.30	-1	1,381	-0.07%
2023/11/02	0	0.00	2	28.30	28.20	-2	1,390	-0.14%
2023/10/31	4	27.90	0	0.00	27.80	4	1,417	0.28%
2023/10/30	1	28.20	0	0.00	28.20	1	1,439	0.07%
2023/10/24	0	0.00	1	28.00	28.00	-1	1,465	-0.07%
2023/10/23	4	27.99	0	0.00	28.00	4	1,471	0.27%
2023/10/20	3	27.67	2	28.00	28.10	1	1,475	0.07%
2023/10/19	6	27.93	0	0.00	28.00	6	1,469	0.41%
2023/10/18	2	27.90	0	0.00	28.55	2	1,460	0.14%
2023/10/16	0	28.60	0	0.00	28.70	0	1,388	0.00%
2023/10/13	0	0.00	0.1	28.55	28.60	-0.1	1,398	-0.01%
2023/10/11	0	0.00	3	28.85	28.85	-3	1,405	-0.21%
2023/10/06	0	0.00	5	28.36	28.50	-5	1,394	-0.36%
2023/10/05	1	28.00	3	28.07	28.25	-2	1,396	-0.14%
2023/10/04	2.1	27.81	0	0.00	27.85	2.1	1,397	0.15%
2023/10/03	1	28.20	0	0.00	28.20	1	1,398	0.07%
2023/09/25	1	28.75	3	28.85	28.55	-2	1,441	-0.14%
2023/09/22	2	27.95	0	0.00	28.00	2	1,389	0.14%
2023/09/21	3	28.00	1	28.00	28.20	2	1,382	0.14%
2023/09/20	1.1	28.34	0	0.00	28.55	1.1	1,310	0.09%
2023/09/19	1	28.85	0	0.00	28.55	1	1,276	0.08%
2023/09/13	0	0.00	1	29.10	29.10	-1	1,237	-0.08%
2023/09/12	0.3	28.85	0	0.00	28.95	0.3	1,238	0.02%
2023/09/11	1	28.55	0	0.00	28.50	1	1,239	0.08%
2023/09/07	3.2	28.52	1	28.45	28.70	2.2	1,218	0.18%
2023/09/06	0	0.00	1	29.00	29.00	-1	1,205	-0.08%
2023/08/30	1	28.85	1	28.95	29.05	0	1,305	0.00%
2023/08/28	1	28.70	0	0.00	28.65	1	1,427	0.07%
2023/08/25	2	28.65	0	0.00	28.60	2	1,438	0.14%
2023/08/24	2.1	28.58	0	0.00	28.65	2.1	1,445	0.14%
2023/08/23	0	0.00	1	28.45	28.60	-1	1,450	-0.07%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/18	4	28.55	1	28.45	28.50	3	1,512	0.20%
2023/08/16	1	28.60	10	28.65	28.60	-9	1,508	-0.60%
2023/08/15	2.1	29.13	0	0.00	29.15	2.1	1,541	0.14%
2023/08/14	2	29.15	33	29.26	29.15	-31	1,554	-1.99%
2023/08/10	3	30.02	0	0.00	30.00	3	1,539	0.19%
2023/08/09	2	30.10	0	0.00	30.15	2	1,521	0.13%
2023/08/07	1.1	30.65	0	0.00	30.55	1.1	1,509	0.07%
2023/08/04	1.2	30.69	0	0.00	30.60	1.2	1,502	0.08%
2023/08/02	33.1	31.32	0	0.00	30.75	33.1	1,500	2.21%
2023/07/31	0	0.00	3	31.13	31.05	-3	1,483	-0.20%
2023/07/28	1	31.35	0	0.00	31.40	1	1,469	0.07%
2023/07/26	0.2	31.43	0	0.00	31.35	0.2	1,488	0.01%
2023/07/20	0.1	31.35	0	0.00	31.55	0.1	1,816	0.01%
2023/07/19	2	31.25	0	0.00	31.25	2	1,839	0.11%
2023/07/18	0.3	31.53	0	0.00	31.45	0.3	1,882	0.01%
2023/07/12	0	0.00	8	31.30	31.25	-8	2,209	-0.36%
2023/07/11	3.3	31.35	0	0.00	31.40	3.3	2,211	0.15%
2023/07/10	1	31.35	1	31.30	31.25	0	2,212	0.00%
2023/07/07	1	31.35	1	31.15	31.35	0	2,204	0.00%
2023/07/06	3	31.77	0	0.00	31.55	3	2,206	0.14%
2023/07/04	1	32.10	0	0.00	32.10	1	2,210	0.05%
2023/07/03	1.1	32.35	0	0.00	32.30	1.1	2,202	0.05%
2023/06/30	0	0.00	0.3	32.25	32.30	-0.3	2,204	-0.01%
2023/06/29	4	32.45	0	0.00	32.40	4	2,200	0.18%
2023/06/26	3	32.73	0	0.00	32.60	3	2,237	0.13%
2023/06/20	0	0.00	0.8	33.00	33.05	-0.8	2,241	-0.04%
2023/06/19	1	32.75	0	0.00	32.90	1	2,235	0.04%
2023/06/16	1.1	32.81	0	0.00	32.75	1.1	2,234	0.05%
2023/06/15	1	32.75	0	0.00	32.75	1	2,230	0.04%
2023/06/14	2	32.90	0	0.00	32.90	2	2,235	0.09%
2023/06/13	4.1	33.05	0	0.00	32.85	4.1	2,242	0.18%
2023/06/12	2	32.63	0	0.00	32.70	2	2,234	0.09%
2023/06/09	0	33.00	0	0.00	33.00	0	2,236	0.00%
2023/06/06	0	0.00	0.1	33.35	33.55	-0.1	2,223	0.00%
2023/06/05	13	33.71	0	0.00	33.35	13	2,209	0.59%
2023/06/02	0.5	34.06	2	33.93	34.10	-1.5	2,151	-0.07%
2023/05/30	0.5	32.90	0	0.00	32.80	0.5	2,012	0.02%
2023/05/26	0.1	32.80	0	0.00	32.55	0.1	2,002	0.00%
2023/05/22	1	32.85	0	0.00	33.00	1	1,925	0.05%
2023/05/19	0	0.00	10	33.41	33.30	-10	1,902	-0.53%
2023/05/18	2	32.75	0	0.00	32.70	2	1,807	0.11%
2023/05/15	0.1	31.90	0	0.00	32.15	0.1	1,765	0.01%
2023/05/12	1.1	32.18	0	0.00	32.00	1.1	1,774	0.06%
2023/05/11	1.1	32.18	0	0.00	31.95	1.1	1,775	0.06%
2023/05/09	5.1	32.58	0	0.00	32.60	5.1	1,773	0.29%
2023/05/08	0.2	32.40	1	32.80	32.65	-0.8	1,768	-0.05%
2023/05/05	0.5	32.12	0	0.00	32.20	0.5	1,763	0.03%
2023/05/04	1	32.25	0	0.00	32.25	1	1,786	0.06%
2023/05/03	2	32.20	0	0.00	32.25	2	1,785	0.11%
2023/05/02	0.3	32.60	2	32.33	32.70	-1.7	1,788	-0.10%
2023/04/28	3.7	32.78	0	0.00	32.35	3.7	1,806	0.21%
2023/04/27	4	33.31	1	32.80	32.80	3	1,775	0.17%
2023/04/26	6.2	32.00	0	0.00	32.40	6.2	1,546	0.40%
2023/04/25	0.2	31.95	0	0.00	31.70	0.2	1,515	0.01%
2023/04/24	1	32.55	0	0.00	32.30	1	1,469	0.07%
2023/04/21	3	32.40	0	0.00	32.20	3	1,443	0.21%
2023/04/20	2.3	33.90	0	0.00	33.30	2.3	1,400	0.16%
2023/04/19	0.8	33.77	0	0.00	33.75	0.8	1,393	0.06%
2023/04/18	2.3	34.00	2	34.20	33.80	0.3	1,361	0.02%
2023/04/17	1	32.95	5	34.26	34.60	-4	1,277	-0.31%
2023/04/13	1	32.10	0	0.00	32.15	1	1,053	0.09%
2023/04/12	0.2	32.20	2	32.30	32.30	-1.8	1,055	-0.17%
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/10	0.3	32.27	1	32.55	32.20	-0.7	1,047	-0.07%
2023/04/06	0.2	31.35	0	0.00	31.40	0.2	1,030	0.02%
2023/03/30	1.1	31.25	0	0.00	31.20	1.1	1,082	0.10%
2023/03/24	1	32.20	1	32.30	32.15	0	1,192	0.00%
2023/03/20	1	31.70	0	0.00	31.65	1	1,225	0.08%
2023/03/16	2	31.40	0	0.00	31.35	2	1,227	0.16%
2023/03/15	1	31.85	1	31.75	31.60	0	1,238	0.00%
2023/03/14	2	31.65	1	31.65	31.60	1	1,291	0.08%
2023/03/13	1.2	31.81	1	31.75	31.85	0.2	1,351	0.02%
2023/03/10	1	32.25	1	32.30	32.00	0	1,352	0.00%
2023/03/09	1.6	32.58	0	0.00	32.50	1.6	1,377	0.12%
2023/03/07	0.4	32.63	0	0.00	32.90	0.4	1,402	0.03%
2023/03/06	2.5	32.54	0	0.00	32.65	2.5	1,405	0.18%
2023/03/02	0	0.00	3	32.10	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	0.1	32.45	0	0.00	32.30	0.1	1,457	0.00%
2023/02/23	0.5	32.40	0	0.00	32.40	0.5	1,457	0.03%
2023/02/21	2	32.40	1	32.40	32.45	1.1	1,453	0.07%
2023/02/20	2	32.33	0	0.00	32.35	2	1,460	0.14%
2023/02/16	1	32.20	0	0.00	32.15	1	1,488	0.07%
2023/02/09	1	32.75	0	0.00	32.80	1	1,527	0.07%
2023/02/07	0	0.00	3	33.00	32.95	-3	1,521	-0.20%
2023/01/31	0.2	32.45	0	0.00	32.45	0.2	1,483	0.01%
2023/01/17	0.1	31.80	0	0.00	32.00	0.1	1,438	0.01%
2022/12/23	3	31.52	0	0.00	31.50	3	1,675	0.18%
2022/12/21	0	0.00	2	31.35	31.30	-2	1,660	-0.12%
2022/12/20	1	31.40	0	0.00	31.10	1	1,655	0.06%
2022/12/19	1	31.10	0	0.00	31.85	1	1,651	0.06%
2022/12/15	1	31.80	0	0.00	31.70	1	1,689	0.06%
2022/12/13	0.1	31.75	0	0.00	31.55	0.1	1,801	0.00%
2022/12/12	2	31.78	0	0.00	31.75	2	1,808	0.11%
2022/12/09	1	31.55	0	0.00	31.55	1	1,808	0.06%
2022/12/06	4	31.96	0	0.00	31.40	4	1,809	0.22%
2022/12/05	0	0.00	0.6	32.30	32.00	-0.6	1,855	-0.03%
2022/12/02	1	33.15	0	0.00	33.10	1	1,797	0.06%
2022/11/30	1.1	33.15	0	0.00	33.25	1.1	1,782	0.06%
2022/11/28	0.1	32.30	0	0.00	32.55	0.1	1,773	0.00%
2022/11/25	1	32.60	0	0.00	32.55	1	1,776	0.06%
2022/11/24	0	0.00	2	32.70	32.65	-2	1,779	-0.11%
2022/11/23	0.1	32.00	0	0.00	32.05	0.1	1,760	0.00%
2022/11/22	0.1	32.00	0	0.00	31.95	0.1	1,763	0.01%
2022/11/10	2	30.70	0	0.00	30.70	2	1,803	0.11%
2022/11/09	0	0.00	1	30.85	30.90	-1	1,812	-0.06%
2022/11/07	0.1	30.35	0	0.00	30.70	0.1	1,829	0.00%
2022/11/04	0.1	30.30	0	0.00	30.35	0.1	1,848	0.00%
2022/11/01	1	30.00	0	0.00	30.10	1	1,902	0.05%
2022/10/28	1	30.10	12	30.05	29.90	-11	1,994	-0.55%
2022/10/27	2	30.80	1	30.80	30.85	1	2,030	0.05%
2022/10/26	0	0.00	1	30.45	30.50	-1	2,138	-0.05%
2022/10/21	2	29.95	0	0.00	29.85	2	2,298	0.09%
2022/10/19	0.1	30.80	0	0.00	30.55	0.1	2,281	0.00%
2022/10/18	0	30.25	0	0.00	30.85	0	2,307	0.00%
2022/10/14	2	30.20	0	0.00	29.85	2	2,338	0.09%
2022/10/13	1	29.80	0	0.00	29.90	1	2,323	0.04%
2022/10/12	0	0.00	0.7	31.00	31.20	-0.7	2,319	-0.03%
2022/10/11	2.4	30.37	0	0.00	30.00	2.4	2,321	0.10%
2022/09/27	0.2	31.50	0	0.00	31.40	0.2	2,310	0.01%
2022/09/26	2.2	31.66	0	0.00	31.60	2.2	2,316	0.09%
2022/09/23	0.2	32.45	0	0.00	32.20	0.2	2,336	0.01%
2022/09/20	2	33.80	4	33.65	33.85	-2	2,358	-0.08%
2022/09/19	0.2	33.40	0	0.00	33.25	0.2	2,378	0.01%
2022/09/15	0	0.00	2	34.10	34.15	-2	2,401	-0.08%
2022/09/14	1	33.95	2	34.30	34.40	-1	2,456	-0.04%
2022/09/13	6	34.30	6	34.42	34.55	0	2,477	0.00%
2022/09/12	8	33.78	5	33.25	34.05	3	2,433	0.12%
2022/09/08	0	0.00	1	32.05	32.15	-1	2,345	-0.04%
2022/09/07	2	31.88	0	0.00	31.60	2	2,367	0.08%
2022/09/06	1	32.30	0	0.00	32.35	1	2,364	0.04%
2022/09/01	2	33.28	2	33.55	33.25	0	2,405	0.00%
2022/08/31	3	33.65	2	33.83	33.90	1	2,394	0.04%
2022/08/25	1	32.90	3	32.80	33.10	-2	2,330	-0.09%
2022/08/22	0	0.00	1	33.05	33.15	-1	2,394	-0.04%
2022/08/19	1	32.60	0	0.00	32.80	1	2,393	0.04%
2022/08/15	1	32.95	0.2	32.99	32.85	0.8	2,450	0.03%
2022/08/12	0	32.90	0	0.00	32.80	0	2,472	0.00%
2022/08/11	0	0.00	8	32.43	32.30	-8	2,486	-0.32%
2022/08/10	1	32.30	5	32.05	32.20	-4	2,506	-0.16%
2022/08/09	0	0.00	10	31.80	31.80	-10	2,505	-0.40%
2022/08/05	0.1	31.35	0	0.00	31.45	0.1	2,564	0.00%
2022/08/04	0	0.00	0.1	31.05	31.10	-0.1	2,676	0.00%
2022/08/03	3	31.63	0.2	31.75	31.55	2.8	2,734	0.10%
2022/08/02	0	31.95	0	0.00	31.80	0	2,857	0.00%
2022/08/01	2	32.15	0.2	32.20	32.15	1.8	2,959	0.06%
2022/07/29	1	32.10	0	0.00	32.10	1	3,101	0.03%
2022/07/28	4	32.11	2.1	32.15	32.30	1.9	3,184	0.06%
2022/07/27	4	33.25	0	0.00	33.30	4	3,485	0.11%
2022/07/26	1	33.35	0	0.00	33.35	1	3,887	0.03%
2022/07/25	0.1	33.60	1	33.75	33.80	-0.9	4,016	-0.02%
2022/07/22	0	33.60	6	34.00	34.00	-6	4,442	-0.13%
2022/07/21	1	33.50	0	0.00	33.65	1	4,689	0.02%
2022/07/20	0	34.00	10	33.95	33.65	-10	5,300	-0.19%
2022/07/18	3	33.05	1	32.55	33.20	2	7,719	0.03%
2022/07/15	2	32.50	0	0.00	32.60	2	7,741	0.03%
2022/07/14	0	31.80	0	0.00	32.40	0	7,785	0.00%
2022/07/13	0	0.00	0.2	31.75	31.80	-0.2	7,918	0.00%
2022/07/12	1	31.45	2	31.55	31.30	-1	8,170	-0.01%
2022/07/11	0	32.43	0	0.00	32.15	0	8,587	0.00%
2022/07/06	0	32.65	0	0.00	32.50	0	9,367	0.00%
2022/07/05	0	32.90	0	0.00	32.95	0	9,618	0.00%
2022/06/30	0.2	32.90	0	0.00	32.35	0.2	9,846	0.00%
2022/06/27	0	0.00	2	33.15	33.40	-2	9,899	-0.02%
2022/06/23	1	31.70	7	31.75	32.00	-6	9,845	-0.06%
2022/06/22	57	31.91	40	31.73	31.60	17	9,861	0.17%
2022/06/21	9	32.50	0	0.00	32.50	9	9,805	0.09%
2022/06/20	17	32.70	17	32.53	32.50	0	9,776	0.00%
2022/06/15	6	34.30	0	0.00	34.25	6	9,734	0.06%
2022/06/14	1	34.05	0	0.00	34.05	1	9,741	0.01%
2022/06/13	4	34.38	0	0.00	34.35	4	9,752	0.04%
2022/06/07	0	0.00	1	35.50	35.45	-1	9,780	-0.01%
2022/06/01	1	35.30	1	35.35	35.20	0	9,860	0.00%
2022/05/30	0	0.00	0	35.45	35.30	0	9,839	0.00%
2022/05/26	1	34.94	0	0.00	34.90	1	9,805	0.01%
2022/05/25	0	34.80	0	0.00	34.75	0	9,818	0.00%
2022/05/24	1	34.40	0	0.00	34.40	1	9,869	0.01%
2022/05/19	11	34.05	232	34.30	34.50	-221	9,847	-2.24%	大賣/鉅額交易
2022/05/18	0	34.90	0	0.00	34.80	0	9,829	0.00%
2022/05/17	1	34.40	2.7	34.40	34.50	-1.7	9,817	-0.02%
2022/05/16	0	34.20	3.7	34.36	34.20	-3.7	9,829	-0.04%
2022/05/13	11	33.73	4	33.90	33.80	7	9,815	0.07%
2022/05/12	4	33.74	11	33.83	33.30	-7	9,833	-0.07%
2022/05/11	1.2	34.90	4	34.80	34.80	-2.8	9,794	-0.03%
2022/05/10	15.1	35.37	0	0.00	35.20	15.1	9,887	0.15%
2022/05/09	60.1	36.51	1	36.45	35.85	59.1	9,916	0.60%
2022/05/06	3.1	37.06	1	37.45	37.00	2.1	9,878	0.02%
2022/05/05	37.1	37.53	1	37.65	37.15	36.1	9,778	0.37%
2022/05/04	74.1	37.67	2	37.80	37.45	72.1	9,699	0.74%
2022/05/03	77	38.90	11	38.71	38.30	66	9,437	0.70%
2022/04/29	6	37.93	4	38.41	38.00	2	9,039	0.02%
2022/04/28	29.1	38.56	31	38.26	37.80	-1.9	8,910	-0.02%
2022/04/27	20.1	37.37	35	37.18	37.90	-14.9	8,463	-0.18%
2022/04/26	42	38.03	24	39.19	37.45	18	8,162	0.22%
2022/04/25	112	41.93	135	41.58	39.40	-23	7,560	-0.30%	大買/大賣/
2022/04/22	5	39.16	15	39.80	40.45	-10	5,563	-0.18%
2022/04/21	1	36.80	21	37.19	36.80	-20	5,109	-0.39%
2022/04/20	25.1	37.00	1	37.45	37.00	24.1	5,109	0.47%
2022/04/19	4.1	37.36	7	37.64	37.10	-2.9	5,200	-0.06%
2022/04/18	3.1	37.38	6	37.89	37.05	-2.9	5,156	-0.06%
2022/04/15	56.1	39.29	162	37.86	37.50	-105.9	5,031	-2.10%	大賣/鉅額交易
2022/04/14	34	39.26	56.4	38.58	39.40	-22.4	4,863	-0.46%
2022/04/13	0	0.00	25	37.31	37.10	-25	4,329	-0.58%
2022/04/12	15	37.70	94	37.29	37.30	-79	4,532	-1.74%
2022/04/11	80	37.51	34	37.84	37.55	46	4,599	1.00%
2022/04/08	24	36.73	5	36.66	36.75	19	4,596	0.41%
2022/04/07	14	36.49	0	0.00	36.05	14	5,033	0.28%
2022/04/06	14	37.21	26	37.24	37.10	-12	5,589	-0.21%
2022/04/01	6	36.86	7	36.55	36.55	-1	5,463	-0.02%
2022/03/31	9	36.64	3	36.52	36.35	6	5,389	0.11%
2022/03/30	1	36.60	1	36.65	36.60	0	5,405	0.00%
2022/03/29	1	36.50	1	36.50	36.60	0	5,414	0.00%
2022/03/28	4	36.46	1	36.45	36.60	3	5,425	0.06%
2022/03/25	1	37.00	0	0.00	36.85	1	5,428	0.02%
2022/03/24	1	36.90	2	36.90	36.95	-1	5,382	-0.02%
2022/03/23	1	36.85	25	36.98	36.75	-24	5,372	-0.45%
2022/03/22	0	0.00	4	36.70	36.75	-4	5,353	-0.07%
2022/03/21	0	0.00	24	36.50	36.40	-24	5,329	-0.45%
2022/03/18	0	0.00	1	36.30	36.30	-1	5,327	-0.02%
2022/03/17	0	0.00	17	36.01	36.05	-17	5,304	-0.32%
2022/03/16	1	35.20	10	35.20	35.45	-9	5,289	-0.17%
2022/03/15	14	35.65	0	0.00	35.60	14	5,281	0.27%
2022/03/14	0	0.00	10	36.05	36.05	-10	5,281	-0.19%
2022/03/10	1	36.30	12	36.64	36.75	-11	5,255	-0.21%
2022/03/09	1.1	35.70	21	35.75	35.70	-19.9	5,241	-0.38%
2022/03/08	32	35.93	10	35.73	35.60	22	5,241	0.42%
2022/03/07	14.1	36.12	0	0.00	35.90	14.1	5,209	0.27%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/03/03	1	37.00	4	37.34	37.30	-3	5,200	-0.06%
2022/03/02	0	0.00	1	37.15	37.00	-1	5,230	-0.02%
2022/03/01	0	0.00	2	36.83	36.90	-2	5,232	-0.04%
2022/02/25	2	36.11	0	0.00	36.10	2	5,241	0.04%
2022/02/24	25	36.48	10	36.35	36.25	15	5,260	0.29%
2022/02/23	1	36.85	0	0.00	37.00	1	5,234	0.02%
2022/02/22	5	36.95	0	0.00	36.80	5	5,271	0.09%
2022/02/21	12	37.50	2	37.48	37.50	10	5,262	0.19%
2022/02/17	0	0.00	11	37.21	37.30	-11	5,402	-0.20%
2022/02/16	7	37.10	6	37.13	37.20	1	5,461	0.02%
2022/02/15	3	36.95	0	0.00	36.80	3	5,516	0.05%
2022/02/14	3.1	36.64	1	36.80	36.80	2.1	5,640	0.04%
2022/02/11	3	37.10	2	37.23	37.05	1	5,876	0.02%
2022/02/10	14	37.70	6	37.62	37.50	8	6,285	0.13%
2022/02/09	19	36.91	25.6	37.05	37.10	-6.6	6,297	-0.10%
2022/02/08	5	37.00	10.7	37.07	37.05	-5.7	6,833	-0.08%
2022/02/07	8	36.90	12.7	37.15	37.35	-4.7	6,832	-0.07%
2022/01/26	13	36.28	5	36.45	36.45	8	6,797	0.12%
2022/01/25	26	36.47	12	36.35	36.40	14	6,837	0.21%
2022/01/24	16	36.86	11	36.91	36.85	5	6,849	0.07%
2022/01/21	5	37.55	0	0.00	37.35	5	6,956	0.07%
2022/01/20	0.2	38.25	2	38.10	38.10	-1.8	6,971	-0.03%
2022/01/19	14.4	37.55	35	37.76	37.70	-20.6	7,020	-0.29%
2022/01/18	2.1	38.06	15	38.05	37.90	-12.9	7,211	-0.18%
2022/01/17	9.4	38.21	0	0.00	38.20	9.4	7,184	0.13%
2022/01/14	5.1	38.14	5	38.15	38.30	0.1	7,221	0.00%
2022/01/13	4.1	39.07	2	39.20	39.00	2.1	7,230	0.03%
2022/01/12	6.1	39.39	26	39.55	39.70	-19.9	7,212	-0.28%
2022/01/11	19.1	38.58	25	38.83	38.80	-5.9	7,209	-0.08%
2022/01/10	24.3	39.14	7	39.69	39.35	17.3	7,340	0.24%
2022/01/07	14.2	40.17	11	40.64	39.45	3.2	7,249	0.04%
2022/01/06	9.3	39.97	7	40.46	40.15	2.3	7,005	0.03%
2022/01/05	69.1	41.07	79	40.68	40.30	-10	6,914	-0.14%
2022/01/04	2	39.95	35	40.18	40.55	-33	6,715	-0.49%
2022/01/03	60	40.65	46	40.08	40.30	14	6,525	0.21%
2021/12/30	24	40.41	69	40.36	40.50	-45	6,279	-0.72%
2021/12/29	23	38.15	53	39.02	40.55	-30	5,802	-0.52%
2021/12/28	5	37.40	24	37.40	37.35	-19	5,204	-0.37%
2021/12/27	2	37.33	3	37.35	37.25	-1	5,213	-0.02%
2021/12/24	1	37.25	1	37.30	37.15	0	5,269	0.00%
2021/12/23	0	0.00	13	37.05	37.05	-13	5,283	-0.25%
2021/12/22	0	0.00	16	36.86	36.85	-16	5,318	-0.30%
2021/12/21	0	0.00	25	36.75	36.75	-25	5,332	-0.47%
2021/12/20	14	36.24	0	0.00	36.25	14	5,364	0.26%
2021/12/17	0	0.00	11	36.41	36.55	-11	5,422	-0.20%
2021/12/16	24	36.30	10	36.20	36.25	14	5,437	0.26%
2021/12/15	6	36.20	0	0.00	36.30	6	5,516	0.11%
2021/12/14	2	36.30	0	0.00	36.20	2	5,657	0.04%
2021/12/13	25	36.58	3	36.75	36.75	22	5,851	0.38%
2021/12/09	20	36.95	5	36.65	36.60	15	6,561	0.23%
2021/12/08	0	0.00	12.8	36.65	36.70	-12.8	6,695	-0.19%
2021/12/07	13.2	36.36	0	0.00	36.50	13.2	6,850	0.19%
2021/12/06	0	0.00	1	36.20	36.70	-1	6,893	-0.01%
2021/12/03	0	0.00	1	36.50	36.45	-1	6,912	-0.01%
2021/12/02	0	0.00	2	36.32	36.15	-2	6,918	-0.03%
2021/12/01	2	36.00	0	0.00	36.25	2	6,911	0.03%
2021/11/30	20	36.28	0	0.00	36.05	20	6,912	0.29%
2021/11/29	7	36.17	0	0.00	36.10	7	6,886	0.10%
2021/11/26	13	36.53	0	0.00	36.50	13	6,861	0.19%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	0	37.05	0.4	36.95	36.95	-0.4	6,819	-0.01%
2021/11/23	44.3	36.74	0	0.00	36.50	44.3	6,805	0.65%
2021/11/22	11	36.69	0	0.00	36.70	11	6,782	0.16%
2021/11/19	8.1	36.96	0	0.00	36.95	8.1	6,748	0.12%
2021/11/18	0.1	37.30	7	37.24	37.15	-6.9	6,741	-0.10%
2021/11/17	5.1	37.13	2	37.05	37.05	3.1	6,718	0.05%
2021/11/16	35.1	37.28	2	37.45	37.20	33.1	6,654	0.50%
2021/11/15	12.1	37.63	1	37.85	37.75	11.1	6,598	0.17%
2021/11/12	3.1	37.93	4	38.06	37.90	-0.9	6,544	-0.01%
2021/11/11	83.2	38.54	27	38.41	38.00	56.2	6,495	0.87%
2021/11/10	26.1	38.71	9	39.04	38.60	17.1	6,392	0.27%
2021/11/09	18	38.54	40.5	38.87	39.30	-22.5	6,157	-0.37%
2021/11/08	23.1	37.96	13	38.04	37.65	10.1	5,693	0.18%
2021/11/05	61.5	38.48	49	38.42	38.25	12.5	5,568	0.22%
2021/11/04	0	0.00	43	37.01	37.10	-43	4,944	-0.87%
2021/11/03	3	36.47	0	0.00	36.55	3	4,885	0.06%
2021/11/02	9	36.48	0	0.00	36.35	9	4,893	0.18%
2021/11/01	37	36.74	4	36.65	36.60	33	4,862	0.68%
2021/10/29	37	37.02	4	37.60	36.80	33	4,802	0.69%
2021/10/28	9	36.64	4.3	36.87	36.80	4.7	4,658	0.10%
2021/10/27	1	36.90	0	0.00	36.80	1	4,625	0.02%
2021/10/26	7	37.45	4	37.64	37.30	3	4,573	0.07%
2021/10/25	0	0.00	1	36.75	36.65	-1	4,349	-0.02%
2021/10/22	4	36.31	0	0.00	36.20	4	4,385	0.09%
2021/10/21	2	37.15	6	37.10	36.60	-4	4,386	-0.09%
2021/10/20	19	37.63	1	37.50	37.50	18	4,448	0.40%
2021/10/19	17	37.69	9	37.96	37.55	8	4,496	0.18%
2021/10/18	14	37.74	8	37.78	37.55	6	4,388	0.14%
2021/10/15	0	0.00	5	36.40	36.65	-5	4,222	-0.12%
2021/10/14	6	36.23	4	36.10	35.80	2	4,242	0.05%
2021/10/13	11	35.60	0	0.00	35.50	11	4,267	0.26%
2021/10/12	2	35.95	1	35.80	35.65	1	4,307	0.02%
2021/10/08	3	36.25	0	0.00	36.30	3	4,480	0.07%
2021/10/07	1	36.20	0	0.00	36.30	1	4,701	0.02%
2021/10/06	3.2	35.79	2	36.15	36.05	1.2	4,844	0.02%
2021/10/04	3	35.73	0	0.00	35.60	3	5,044	0.06%
2021/10/01	5	36.62	7	36.43	36.35	-2	5,064	-0.04%
2021/09/30	17	37.55	1	37.80	37.65	16	5,040	0.32%
2021/09/29	15	37.68	1	37.50	37.40	14	5,070	0.28%
2021/09/28	2	38.60	0	0.00	38.40	2	5,081	0.04%
2021/09/23	2	38.18	7	38.31	38.25	-5	5,235	-0.10%
2021/09/22	1.1	37.58	0	0.00	37.90	1.1	5,259	0.02%
2021/09/17	22	39.13	3	38.95	38.65	19	5,216	0.36%
2021/09/16	8	39.50	4.5	39.66	39.80	3.5	5,160	0.07%
2021/09/15	30	38.95	8	39.08	38.85	22	5,037	0.44%
2021/09/14	12	39.67	15	39.86	39.30	-3	4,911	-0.06%
2021/09/13	0	0.00	5	38.67	38.85	-5	4,419	-0.11%
2021/09/10	1	38.20	13	37.91	38.10	-12	4,348	-0.28%
2021/09/09	7	36.16	2	36.63	36.95	5	4,228	0.12%
2021/09/08	1	36.50	0	0.00	36.75	1	4,204	0.02%
2021/09/07	0	0.00	2	36.93	37.00	-2	4,275	-0.05%
2021/09/06	1	37.00	0	0.00	36.45	1	4,356	0.02%
2021/09/03	0	0.00	0.5	36.95	36.90	-0.5	4,468	-0.01%
2021/09/01	15	36.96	0	0.00	37.00	15	4,986	0.30%
2021/08/31	0.1	36.75	4	36.68	36.70	-3.9	5,152	-0.08%
2021/08/30	0	36.70	9	36.80	36.80	-9	5,372	-0.17%
2021/08/27	26	36.77	1	36.75	36.60	25	5,547	0.45%
2021/08/26	5	36.45	1	36.90	36.50	4	5,786	0.07%
2021/08/24	46	36.20	2	36.20	36.20	44	6,093	0.72%
2021/08/20	6	34.81	0	0.00	35.00	6	6,302	0.10%
2021/08/19	2	35.35	0	0.00	35.40	2	6,407	0.03%
2021/08/18	0	0.00	1	35.95	36.20	-1	6,524	-0.02%
2021/08/17	1	35.40	1	36.10	35.35	0	6,722	0.00%
2021/08/16	2	35.25	1	35.05	35.05	1	7,058	0.01%
2021/08/13	3	35.80	0	0.00	35.80	3	7,418	0.04%
2021/08/12	1	36.40	0	0.00	36.35	1	7,688	0.01%
2021/08/11	0.1	37.00	2	36.40	36.40	-1.9	8,155	-0.02%
2021/08/10	13	37.06	0	0.00	36.75	13	8,130	0.16%
2021/08/09	3	37.63	5	37.70	37.55	-2	8,235	-0.02%
2021/08/05	2	38.18	5	38.15	38.20	-3	8,488	-0.04%
2021/08/04	1	38.50	0	0.00	38.60	1	8,742	0.01%
2021/08/03	0	0.00	5.1	38.90	38.55	-5.1	9,043	-0.06%
2021/08/02	1	38.95	6.3	38.78	38.95	-5.3	9,145	-0.06%
2021/07/30	0.2	38.90	1	39.10	38.80	-0.8	9,248	-0.01%
2021/07/29	4	38.59	0	0.00	38.70	4	9,396	0.04%
2021/07/28	7	38.31	2	38.20	38.25	5	9,677	0.05%
2021/07/27	3.2	39.54	0	0.00	39.20	3.2	9,954	0.03%
2021/07/26	6.2	40.69	0	0.00	40.50	6.2	10,278	0.06%
2021/07/23	1	40.95	2	41.48	41.25	-1	10,812	-0.01%
2021/07/22	0	0.00	3	40.90	41.00	-3	11,246	-0.03%
2021/07/21	11	40.53	0	0.00	40.25	11	11,639	0.09%
2021/07/20	1	41.05	1	41.05	41.05	0	11,724	0.00%
2021/07/19	2.2	41.73	6	41.73	41.85	-3.9	11,757	-0.03%
2021/07/16	1	42.25	3	42.40	42.25	-2	11,989	-0.02%
2021/07/15	20	42.81	8	42.30	42.50	12	12,058	0.10%
2021/07/14	3.1	42.89	8	42.50	43.00	-4.9	12,171	-0.04%
2021/07/13	1	41.70	14	41.80	41.45	-13	12,287	-0.11%
2021/07/12	2	41.93	36	41.84	41.60	-34	12,409	-0.27%
2021/07/09	5	40.98	6.5	41.43	41.00	-1.5	12,451	-0.01%
2021/07/08	2	41.00	4.3	41.10	41.30	-2.3	12,446	-0.02%
2021/07/07	3	40.90	3	41.02	41.00	0	12,480	0.00%
2021/07/06	10	41.35	0	0.00	41.40	10	12,561	0.08%
2021/07/05	5	40.99	10.8	41.04	41.05	-5.8	12,640	-0.05%
2021/07/02	2	41.03	7	41.01	40.75	-5	12,634	-0.04%
2021/07/01	0.2	40.50	0	0.00	40.45	0.2	12,585	0.00%
2021/06/30	0.3	40.45	25.1	40.38	40.50	-24.9	12,575	-0.20%
2021/06/29	0	0.00	20	40.10	40.05	-20	12,571	-0.16%
2021/06/28	2	40.40	20.1	40.28	40.40	-18.1	12,561	-0.14%
2021/06/24	4	40.63	2.1	40.31	40.70	1.9	12,537	0.02%
2021/06/23	1	39.65	0	0.00	39.65	1	12,521	0.01%
2021/06/22	21	39.13	0	0.00	38.90	21	12,490	0.17%
2021/06/21	1.1	39.00	2	38.75	38.80	-0.9	12,473	-0.01%
2021/06/18	1	39.75	9	39.88	40.00	-8	12,412	-0.06%
2021/06/17	0	0.00	1	40.00	40.10	-1	12,439	-0.01%
2021/06/16	3	40.15	6	40.08	39.90	-3	12,472	-0.02%
2021/06/15	3	40.28	19	40.39	40.25	-16	12,401	-0.13%
2021/06/11	18.5	40.98	30	40.95	40.50	-11.5	12,351	-0.09%
2021/06/10	5	41.26	22	41.26	41.05	-17	12,266	-0.14%
2021/06/09	21	41.89	9.4	41.38	41.85	11.6	12,136	0.10%
2021/06/08	6	41.64	7	41.79	41.10	-1	11,819	-0.01%
2021/06/07	10	41.21	6	41.92	41.70	4	11,738	0.03%
2021/06/04	10	41.72	11	41.41	41.10	-1	11,522	-0.01%
2021/06/03	38	41.04	9	41.50	41.85	29	11,368	0.26%
2021/06/01	0	0.00	8	40.68	41.30	-8	10,980	-0.07%
2021/05/31	0	0.00	3	40.58	40.50	-3	10,899	-0.03%
2021/05/28	5	40.22	54	40.12	40.20	-49	10,819	-0.45%
2021/05/27	26	40.19	20	40.45	40.00	6	10,778	0.06%
2021/05/26	20	40.05	0	0.00	40.55	20	10,851	0.18%
2021/05/25	7.3	39.91	51	40.92	39.95	-43.7	10,734	-0.41%
2021/05/24	122	40.98	82	41.05	40.75	40	10,541	0.38%	大買/
2021/05/21	59	39.94	24	41.33	40.00	35	10,210	0.34%
2021/05/20	30	38.74	19	39.26	38.95	11	9,842	0.11%
2021/05/19	41	38.61	31	38.98	39.20	10	9,581	0.10%
2021/05/18	0	0.00	2	36.70	36.70	-2	9,141	-0.02%
2021/05/17	11	33.93	14	33.39	33.40	-3	9,164	-0.03%
2021/05/14	0	0.00	2	34.85	35.30	-2	9,011	-0.02%
2021/05/13	4.1	35.45	0	0.00	35.40	4.1	8,895	0.05%
2021/05/12	15	35.82	7	36.71	36.20	8	8,736	0.09%
2021/05/11	4	39.34	6	40.33	38.30	-2	8,460	-0.02%
2021/05/10	3	41.17	1	40.85	40.90	2	8,190	0.02%
2021/05/07	7	40.38	9	40.74	41.10	-2	8,110	-0.02%
2021/05/06	11	41.26	7	40.50	40.50	4	8,015	0.05%
2021/05/05	20	41.44	6	41.33	40.75	14	7,891	0.18%
2021/05/04	4	42.53	5	41.19	39.85	-1	7,635	-0.01%
2021/05/03	18	43.52	13	43.32	43.00	5	7,359	0.07%
2021/04/29	5	45.07	22.5	44.93	45.80	-17.5	7,030	-0.25%
2021/04/28	14	43.17	9	43.47	43.55	5	6,406	0.08%
2021/04/27	79	41.41	2.1	41.38	43.30	76.9	5,978	1.29%
2021/04/26	13.8	40.01	3	40.25	40.35	10.8	5,595	0.19%
2021/04/23	0	0.00	3.1	39.34	39.05	-3.1	5,497	-0.06%
2021/04/22	8	39.83	19.7	40.33	38.55	-11.7	5,533	-0.21%
2021/04/21	4.5	40.52	49	39.85	40.45	-44.5	5,280	-0.84%
2021/04/20	17.5	40.61	15	40.40	39.90	2.5	5,180	0.05%
2021/04/19	11.1	41.02	13.2	40.77	40.70	-2.1	4,958	-0.04%
2021/04/16	11	38.94	10	39.00	39.70	1	4,709	0.02%
2021/04/15	51	38.79	56	38.36	38.45	-5	4,509	-0.11%
2021/04/14	0	0.00	1	36.80	37.40	-1	4,473	-0.02%
2021/04/13	40	37.65	30	37.64	37.25	10	4,579	0.22%
2021/04/12	5.1	38.20	2	37.98	37.45	3.1	4,600	0.07%
2021/04/09	8	37.11	2	37.43	37.60	6	4,573	0.13%
2021/04/08	3.1	36.75	0	0.00	37.00	3.1	4,469	0.07%
2021/04/07	24	36.86	3	36.80	36.95	21	4,472	0.47%
2021/04/06	5	36.60	5	36.75	37.00	0	4,484	0.00%
2021/04/01	1	36.05	18	36.21	36.25	-17	4,487	-0.38%
2021/03/31	1	35.90	18	35.87	35.95	-17	4,562	-0.37%
2021/03/30	6	35.83	16	35.78	35.95	-10	4,958	-0.20%
2021/03/26	2	36.25	0	36.15	36.20	2	5,178	0.04%
2021/03/25	13	35.80	0	0.00	35.70	13	5,165	0.25%
2021/03/24	0	0.00	1	35.75	35.90	-1	5,159	-0.02%
2021/03/23	2	35.63	1	35.65	35.75	1	5,165	0.02%
2021/03/22	47	35.88	0	0.00	35.90	47	5,179	0.91%
2021/03/19	1	34.85	0	0.00	34.85	1	5,170	0.02%
2021/03/18	1	35.30	0	0.00	35.40	1	5,142	0.02%
2021/03/17	0	0.00	1	35.30	35.25	-1	5,161	-0.02%
2021/03/12	1	35.55	0	0.00	35.60	1	5,225	0.02%
2021/03/11	2	35.38	0	0.00	35.70	2	5,334	0.04%
2021/03/10	0	0.00	1	35.10	35.00	-1	5,422	-0.02%
2021/03/09	14	34.98	0	0.00	35.10	14	5,552	0.25%
2021/03/05	1	34.95	0	0.00	34.95	1	5,564	0.02%
2021/03/03	2	35.55	0	0.00	35.75	2	5,666	0.04%
2021/03/02	3	35.63	0	0.00	35.60	3	5,648	0.05%
2021/02/26	7	35.85	1	36.40	36.00	6	5,663	0.11%
2021/02/25	20	35.15	26	35.09	35.20	-6	5,563	-0.11%
2021/02/24	1	35.20	0	0.00	35.00	1	5,580	0.02%
2021/02/23	1	35.35	6	35.30	35.35	-5	5,566	-0.09%
2021/02/22	2	35.25	0	0.00	35.20	2	5,556	0.04%
2021/02/19	15	35.17	1	35.10	35.20	14	5,648	0.25%
2021/02/18	0	0.00	8	35.04	34.95	-8	5,675	-0.14%
2021/02/17	1	34.40	10	34.50	34.30	-9	5,635	-0.16%
2021/02/05	1	33.70	0	0.00	33.65	1	5,607	0.02%
2021/02/04	1	33.65	0	0.00	33.60	1	5,643	0.02%
2021/02/03	26	33.63	0	0.00	33.60	26	5,717	0.45%
2021/02/02	1	34.00	0	0.00	33.90	1	5,737	0.02%
2021/02/01	10	33.05	25	33.90	34.05	-15	5,755	-0.26%
2021/01/29	5	33.20	0	0.00	33.25	5	5,739	0.09%
2021/01/27	2	34.55	0	0.00	34.25	2	5,888	0.03%
2021/01/26	2	33.90	0	0.00	34.20	2	5,892	0.03%
2021/01/25	1	34.50	0	0.00	34.45	1	5,882	0.02%
2021/01/21	2	33.70	1	34.00	33.40	1	5,847	0.02%
2021/01/20	2	33.60	1	33.95	33.60	1	5,863	0.02%
2021/01/18	2	34.55	2	34.40	34.90	0	5,752	0.00%
2021/01/15	6	35.98	1	36.10	35.15	5	5,701	0.09%
2021/01/14	3	36.20	0	0.00	36.25	3	5,586	0.05%
2021/01/13	1	36.35	0	0.00	36.30	1	5,553	0.02%
2021/01/12	5	36.60	0	0.00	36.25	5	5,518	0.09%
2021/01/11	1	37.00	0	0.00	37.25	1	5,427	0.02%
2021/01/08	0	0.00	4	38.20	37.90	-4	5,352	-0.07%
2021/01/07	7	38.11	2	38.15	38.15	5	5,277	0.09%
2021/01/06	2	37.33	1	37.35	37.15	1	5,139	0.02%
2021/01/05	1	37.60	1	37.00	37.80	0	4,996	0.00%
2021/01/04	1	37.20	22	36.89	37.20	-21	4,904	-0.43%
2020/12/31	3	36.67	1	36.60	36.55	2	4,825	0.04%
2020/12/29	0	0.00	0.3	36.85	36.55	-0.3	4,728	-0.01%
2020/12/28	21.5	37.40	2	37.33	37.20	19.5	4,669	0.42%
2020/12/25	5.5	38.01	31	37.88	37.70	-25.5	4,564	-0.56%
2020/12/24	7	38.14	2	38.15	38.05	5	4,446	0.11%
2020/12/23	20	37.12	1	37.00	36.90	19	4,039	0.47%
2020/12/22	2	36.55	3	36.67	36.25	-1	4,013	-0.02%
2020/12/21	0	35.95	0	0.00	36.10	0	3,927	0.00%
2020/12/17	2	35.85	1	35.95	35.90	1	4,029	0.02%
2020/12/16	2	35.60	1	35.70	35.75	1	4,272	0.02%
2020/12/15	1	35.95	13	35.95	35.35	-12	4,342	-0.28%
2020/12/14	0	0.00	3	35.30	35.65	-3	4,326	-0.07%
2020/12/11	4	35.76	2	35.85	35.40	2	4,345	0.05%
2020/12/10	10	36.00	0	0.00	35.85	10	4,496	0.22%
2020/12/09	0.1	35.55	1	35.70	35.75	-0.9	4,555	-0.02%
2020/12/08	1.1	35.75	3	36.00	35.70	-1.9	4,620	-0.04%
2020/12/07	6.1	36.23	0	0.00	36.35	6.1	4,609	0.13%
2020/12/04	2	35.68	2.1	35.57	36.10	-0.1	4,518	0.00%
2020/12/03	0	0.00	2	35.30	35.20	-2	4,442	-0.05%
2020/12/02	0	0.00	1	34.85	34.65	-1	4,524	-0.02%
2020/12/01	0	0.00	4.1	34.55	34.90	-4.1	4,547	-0.09%
2020/11/30	3	35.52	0	0.00	34.80	3	4,538	0.07%
2020/11/27	1	35.45	0	0.00	35.60	1	4,547	0.02%
2020/11/26	1	35.35	0	0.00	35.50	1	4,467	0.02%
2020/11/25	1	35.25	9	35.27	35.20	-8	4,507	-0.18%
2020/11/24	8	35.23	7	35.55	35.10	1	4,546	0.02%
2020/11/19	0	0.00	1	34.35	34.60	-1	4,714	-0.02%
2020/11/17	0	0.00	1	34.80	34.85	-1	4,962	-0.02%
2020/11/12	1	34.25	0	0.00	33.80	1	5,286	0.02%
2020/11/10	0	0.00	3	34.25	34.00	-3	5,374	-0.06%
2020/11/09	1	34.40	0	0.00	34.20	1	5,495	0.02%
2020/11/06	0	0.00	1	34.40	34.20	-1	5,615	-0.02%
2020/11/05	0	0.00	1	34.45	34.45	-1	5,810	-0.02%
2020/11/04	25	34.47	25	34.35	34.45	0	6,054	0.00%
2020/10/29	1	33.20	0	0.00	33.50	1	8,135	0.01%
2020/10/28	0	0.00	2	33.35	33.00	-2	8,225	-0.02%
2020/10/21	1	32.85	0	0.00	32.80	1	8,407	0.01%
2020/10/14	0	0.00	6	33.47	33.20	-6	9,004	-0.07%
2020/10/12	2	33.45	2	33.45	33.35	0	9,108	0.00%
2020/10/08	0	0.00	1	33.50	33.50	-1	9,174	-0.01%
2020/10/06	0.5	33.40	0	0.00	33.40	0.5	9,424	0.01%
2020/09/29	1	32.75	8.1	32.90	32.60	-7.1	10,027	-0.07%
2020/09/28	0	0.00	0.5	33.10	33.10	-0.5	10,233	-0.01%
2020/09/25	0	0.00	1	32.10	31.95	-1	10,520	-0.01%
2020/09/24	6	32.73	1	32.65	32.75	5	10,544	0.05%
2020/09/23	1	34.00	0	0.00	34.00	1	10,559	0.01%
2020/09/22	1	34.80	2	34.90	34.70	-1	10,504	-0.01%
2020/09/21	0	0.00	1.3	35.86	34.65	-1.3	10,457	-0.01%
2020/09/18	1	34.90	1	34.65	35.20	0	10,212	0.00%
2020/09/17	0	0.00	2	34.70	34.55	-2	10,150	-0.02%
2020/09/16	2	34.78	5	34.95	34.70	-3	10,130	-0.03%
2020/09/15	10	35.14	13	35.22	35.10	-3	10,227	-0.03%
2020/09/14	3	33.90	5	34.97	35.05	-2	10,127	-0.02%
2020/09/11	3	33.75	30	34.28	33.65	-27	10,028	-0.27%
2020/09/10	1	34.60	0	0.00	34.50	1	9,978	0.01%
2020/09/09	3	34.55	2	35.25	35.20	1	9,999	0.01%
2020/09/08	7	34.99	1	35.00	34.95	6	10,175	0.06%
2020/09/07	3	34.90	6	35.48	34.80	-3	10,151	-0.03%
2020/09/04	3	33.95	1	34.20	34.25	2	10,013	0.02%
2020/09/03	0	0.00	1	34.60	34.30	-1	10,167	-0.01%
2020/09/02	1	34.80	0	0.00	34.60	1	10,198	0.01%
2020/09/01	1	34.20	0	0.00	34.20	1	10,228	0.01%
2020/08/31	3	35.20	0	0.00	34.55	3	10,285	0.03%
2020/08/28	4	34.90	1	34.40	34.45	3	10,267	0.03%
2020/08/27	1	34.50	1	34.90	34.00	0	10,318	0.00%
2020/08/26	0	0.00	1	34.85	34.80	-1	10,375	-0.01%
2020/08/25	2	35.40	1.1	34.81	35.00	0.9	10,454	0.01%
2020/08/24	6	34.73	8	35.30	35.30	-2	10,474	-0.02%
2020/08/21	1	33.25	0	0.00	33.35	1	10,458	0.01%
2020/08/20	15	32.63	5	32.82	32.20	10	10,576	0.09%
2020/08/19	2	34.95	4	34.76	34.55	-2	10,733	-0.02%
2020/08/18	2	34.78	1	34.60	34.40	1	10,694	0.01%
2020/08/17	2	34.13	0	0.00	34.40	2	10,644	0.02%
2020/08/14	4.5	34.04	16	33.77	34.00	-11.5	10,641	-0.11%
2020/08/13	28	34.41	0	0.00	34.00	28	10,562	0.27%
2020/08/12	4	35.09	1	35.05	35.35	3	10,546	0.03%
2020/08/11	0	0.00	6	35.59	35.05	-6	10,608	-0.06%
2020/08/10	6	37.55	0	0.00	36.55	6	10,481	0.06%
2020/08/07	38	38.17	1	38.65	38.30	37	10,292	0.36%
2020/08/06	11	39.26	23	38.87	38.00	-12	9,931	-0.12%
2020/08/05	7	37.68	18	37.49	38.10	-11	8,984	-0.12%
2020/08/04	0	0.00	9	34.65	34.65	-9	8,244	-0.11%
2020/08/03	0	0.00	3	32.18	31.50	-3	8,240	-0.04%
2020/07/31	1	31.00	5.2	31.09	30.95	-4.2	8,168	-0.05%
2020/07/29	0	0.00	6	30.96	31.00	-6	8,506	-0.07%
2020/07/28	6	31.29	5	31.45	30.05	1	8,444	0.01%
2020/07/27	0	0.00	2	31.60	31.00	-2	8,360	-0.02%
2020/07/24	4	32.15	11	32.03	31.85	-7	8,278	-0.08%
2020/07/23	11	32.35	9	32.31	32.55	2	8,217	0.02%
2020/07/22	8	31.49	11	31.64	31.35	-3	8,010	-0.04%
2020/07/21	2	30.35	11	30.26	30.25	-9	7,820	-0.12%
2020/07/20	48	29.00	53	29.68	29.90	-5	7,779	-0.06%
2020/07/17	47	29.96	49	29.29	29.15	-2	7,741	-0.03%
2020/07/16	33	30.93	40	30.50	30.80	-7	7,601	-0.09%
2020/07/15	41	31.02	40	31.00	30.85	1	7,554	0.01%
2020/07/14	9	32.10	12	32.18	31.55	-3	7,468	-0.04%
2020/07/13	6	32.63	3	32.95	32.30	3	7,387	0.04%
2020/07/10	6	32.28	1	33.40	32.15	5	7,204	0.07%
2020/07/09	7	33.17	26	32.71	33.85	-19	7,004	-0.27%
2020/07/08	20	33.70	2	34.40	34.30	18	6,774	0.27%
2020/07/07	34	33.90	26	34.31	33.65	8	6,565	0.12%
2020/07/06	9	33.83	19	34.17	34.85	-10	6,345	-0.16%
2020/07/03	2	32.33	12	32.88	32.75	-10	6,027	-0.17%
2020/07/02	4	32.11	0	0.00	32.50	4	5,921	0.07%
2020/07/01	1	31.20	2	31.43	31.35	-1	5,773	-0.02%
2020/06/30	0	0.00	10	30.80	31.25	-10	5,716	-0.17%
2020/06/29	1	30.75	0	0.00	30.80	1	5,680	0.02%
2020/06/24	2	30.98	1	31.00	31.10	1	5,641	0.02%
2020/06/23	1	31.20	5	31.22	31.30	-4	5,592	-0.07%
2020/06/22	5	31.58	1	31.70	31.65	4	5,549	0.07%
2020/06/18	2	31.33	10	31.20	31.25	-8	5,295	-0.15%
2020/06/17	5	31.57	5	31.16	31.50	0	5,268	0.00%
2020/06/15	6	31.94	50	31.68	31.40	-44	5,175	-0.85%
2020/06/12	2	30.45	3	30.55	30.70	-1	4,947	-0.02%
2020/06/11	1	30.50	10	30.95	30.50	-9	4,873	-0.18%
2020/06/10	0	0.00	13	30.62	30.30	-13	4,793	-0.27%
2020/06/08	2	31.60	1	31.80	31.95	1	4,549	0.02%
2020/06/05	1	32.25	2	32.18	32.20	-1	4,437	-0.02%
2020/06/04	0	0.00	1	32.55	32.70	-1	4,350	-0.02%
2020/06/03	4	32.84	0	0.00	32.95	4	4,300	0.09%
2020/06/02	6	33.29	10.1	33.74	33.30	-4.1	4,118	-0.10%
2020/06/01	13	33.30	2	33.23	33.50	11	3,946	0.28%
2020/05/29	1	32.75	2	32.83	32.00	-1	3,768	-0.03%
2020/05/28	35	33.48	5	33.76	33.00	30	3,624	0.83%
2020/05/27	9	32.48	85	32.55	32.85	-76	3,331	-2.28%
2020/05/26	9	32.51	155	33.06	33.45	-146	3,141	-4.65%	大賣/鉅額交易
2020/05/25	34	30.86	69	30.27	31.20	-35	2,762	-1.27%
2020/05/22	4	30.44	1	30.20	30.20	3	2,684	0.11%
2020/05/21	0	0.00	7	31.12	30.80	-7	2,639	-0.27%
2020/05/20	21	30.74	1	30.70	30.70	20	2,565	0.78%
2020/05/19	203	31.30	0	0.00	31.35	203	2,501	8.11%	大買/鉅額交易
2020/05/18	8	30.23	0	0.00	30.70	8	2,357	0.34%
2020/05/15	5	29.60	2	29.33	29.30	3	2,135	0.14%
2020/05/14	7	29.15	1.2	29.18	29.20	5.8	2,043	0.28%
2020/05/13	1	28.70	1	28.95	28.95	0	1,951	0.00%
2020/05/12	2	28.70	5	28.68	28.40	-3	1,904	-0.16%
2020/05/11	1	29.20	0	0.00	29.15	1	1,838	0.05%
2020/05/08	6	29.07	1	29.10	28.70	5	1,723	0.29%
2020/05/07	28	28.34	5	28.15	28.50	23	1,630	1.41%
2020/05/06	4	28.84	4	28.60	28.45	0	1,575	0.00%
2020/05/05	78	28.46	13.3	27.97	28.90	64.7	1,346	4.80%
2020/04/27	0	0.00	4	27.28	27.25	-4	1,188	-0.34%
2020/04/23	2	25.45	10	25.45	25.75	-8	1,160	-0.69%
2020/04/22	10	25.40	2	25.00	25.40	8	1,179	0.68%
2020/04/20	0	0.00	2	24.70	24.90	-2	1,212	-0.16%
2020/04/16	2	24.90	0	0.00	24.65	2	1,205	0.17%
2020/04/14	10	23.95	0	0.00	24.25	10	1,191	0.84%
2020/04/13	10	24.00	0	0.00	23.80	10	1,185	0.84%
2020/03/19	2	21.30	0	0.00	20.50	2	1,159	0.17%
2020/03/18	8	22.03	10	21.93	22.40	-2	1,129	-0.18%
2020/03/13	0	0.00	3	22.97	23.60	-3	1,077	-0.28%
2020/03/10	0	0.00	1	25.00	25.40	-1	1,022	-0.10%
2020/03/03	0	0.00	5	26.55	26.50	-5	1,001	-0.50%
2020/03/02	5	26.90	0	0.00	26.65	5	1,007	0.50%
2020/02/27	1	26.95	0	0.00	26.95	1	998	0.10%
2020/02/26	0	0.00	1	26.70	27.05	-1	997	-0.10%
2020/02/25	0	0.00	1	26.70	26.75	-1	991	-0.10%
2020/02/24	0	0.00	3	26.63	26.75	-3	980	-0.31%
2020/02/21	1	26.80	0	0.00	26.75	1	969	0.10%
2020/02/10	0	0.00	3	27.00	26.90	-3	924	-0.32%
2020/01/17	3	28.40	0	0.00	28.55	3	770	0.39%
2020/01/16	0	0.00	10	28.18	28.40	-10	740	-1.35%
2020/01/15	0	0.00	1	27.50	27.45	-1	702	-0.14%
2020/01/14	0	0.00	2	27.20	27.45	-2	682	-0.29%
2020/01/13	0	0.00	7	26.92	26.95	-7	657	-1.06%
2020/01/06	2	26.65	2	26.55	26.65	0	699	0.00%
2020/01/03	2	26.75	2	26.75	26.75	0	696	0.00%
2020/01/02	0	0.00	1	26.60	26.60	-1	689	-0.15%
2019/12/27	5	26.65	0	0.00	26.70	5	676	0.74%
2019/12/19	1	26.40	2	26.35	26.35	-1	643	-0.16%
2019/12/12	0	0.00	1	26.25	26.25	-1	630	-0.16%
2019/12/06	0.1	26.05	0	0.00	26.05	0.1	636	0.02%
2019/12/02	0.1	26.10	1	26.20	26.10	-0.9	648	-0.14%
2019/11/26	0.1	26.55	0	0.00	26.70	0.1	628	0.02%
2019/11/25	0.1	26.35	1	26.55	26.55	-0.9	623	-0.14%
2019/11/22	2	26.25	0	0.00	26.25	2	613	0.33%
2019/11/19	0.1	25.65	0	0.00	25.75	0.1	600	0.02%
2019/11/12	0.1	25.90	0	0.00	26.00	0.1	617	0.02%
2019/11/07	0.1	25.75	0	0.00	25.90	0.1	624	0.02%
2019/11/06	0	0.00	1	25.80	25.75	-1	614	-0.16%
2019/10/23	0.1	25.50	0	0.00	25.45	0.1	599	0.02%
2019/10/18	0.1	26.00	0	0.00	26.30	0.1	598	0.02%
2019/10/02	0.1	25.55	0	0.00	25.65	0.1	619	0.02%
2019/09/25	10	25.35	0	0.00	25.45	10	610	1.64%
2019/09/24	30	25.53	0	0.00	25.45	30	621	4.83%
2019/08/12	0	0.00	1	25.55	25.60	-1	680	-0.15%
2019/08/06	5	25.30	1	24.95	25.30	4	684	0.58%
2019/08/02	5	25.90	0	0.00	26.10	5	691	0.72%
2019/07/22	0.1	26.40	0	0.00	26.55	0.1	742	0.01%
2019/07/11	0	0.00	1	26.90	26.85	-1	666	-0.15%
2019/07/02	0	0.00	49	26.70	26.65	-49	686	-7.14%
2019/07/01	54	26.82	0	0.00	26.85	54	685	7.88%
2019/06/26	5	27.00	0	0.00	27.05	5	691	0.72%
2019/06/20	0	0.00	0.8	26.90	27.00	-0.8	666	-0.12%
2019/06/14	0	0.00	1	26.45	26.85	-1	652	-0.15%
2019/06/13	5	26.50	0	0.00	26.55	5	651	0.77%
2019/06/11	5	26.40	0	0.00	26.35	5	677	0.74%
2019/06/10	5	26.65	1	26.75	26.75	4	672	0.59%
2019/06/06	5	26.80	0	0.00	26.80	5	673	0.74%
2019/06/05	5	26.95	0	0.00	26.90	5	679	0.74%
2019/06/03	0	0.00	1.6	26.66	26.70	-1.6	657	-0.25%
2019/05/31	5	26.55	7	26.60	26.60	-2	651	-0.31%
2019/05/28	1	26.50	0	0.00	26.30	1	639	0.16%
2019/05/23	5	25.91	0	0.00	26.00	5	593	0.84%
2019/05/22	7	25.96	0	0.00	26.00	7	598	1.17%
2019/05/14	0	0.00	10	25.03	25.50	-10	603	-1.66%
2019/05/13	0	0.00	2	25.35	25.35	-2	593	-0.34%
2019/05/09	0	0.00	6	26.03	26.25	-6	583	-1.03%
2019/05/08	0	0.00	5	26.00	26.20	-5	578	-0.86%
2019/03/27	0	0.00	0.1	25.00	25.05	-0.1	417	-0.02%
2019/03/26	0	0.00	3	24.95	25.15	-3	418	-0.72%
2019/03/18	1	24.95	0	0.00	25.05	1	425	0.23%
2019/03/15	2	25.00	0	0.00	24.80	2	422	0.47%
2019/03/12	0	0.00	1	25.90	25.95	-1	408	-0.24%
2019/03/08	1	25.45	0	0.00	25.55	1	413	0.24%
2019/02/21	0	0.00	1	25.35	25.45	-1	413	-0.24%
2019/02/20	0	0.00	1	25.15	25.40	-1	411	-0.24%
2019/02/12	0	0.00	3	24.60	24.70	-3	406	-0.74%
2019/02/11	0	0.00	27	24.80	24.70	-27	410	-6.58%
2019/01/23	0	0.00	5	24.85	24.95	-5	417	-1.20%
2019/01/21	0	0.00	2	24.75	24.85	-2	421	-0.47%
2019/01/18	0	0.00	7	24.50	24.50	-7	429	-1.63%
2019/01/11	10	23.95	0	0.00	24.10	10	501	1.99%
2019/01/09	2	24.00	0	0.00	24.20	2	518	0.39%
2018/12/14	8	24.07	0	0.00	24.05	8	593	1.35%
2018/12/05	2	23.85	0	0.00	23.80	2	593	0.34%
2018/11/30	2	23.90	0	0.00	24.00	2	591	0.34%
2018/11/26	2	23.55	0	0.00	23.65	2	606	0.33%
2018/11/20	1	23.90	0	0.00	23.75	1	615	0.16%
2018/11/12	2	23.55	0	0.00	23.60	2	598	0.33%
2018/11/07	0	0.00	1	23.55	23.60	-1	598	-0.17%
2018/11/06	2	23.50	0	0.00	23.60	2	603	0.33%
2018/10/30	2	22.98	0	0.00	23.00	2	606	0.33%
2018/10/26	1	23.05	0	0.00	23.10	1	619	0.16%
2018/10/24	0	0.00	1	23.60	23.80	-1	629	-0.16%
2018/10/19	2	24.00	0	0.00	24.80	2	639	0.31%
2018/10/17	2	24.85	0	0.00	24.90	2	644	0.31%
2018/10/11	10	25.30	0	0.00	25.20	10	732	1.36%
2018/10/05	11	26.15	0	0.00	26.15	11	752	1.46%
2018/10/03	1	26.55	0	0.00	26.70	1	795	0.13%
2018/10/02	1	26.75	0	0.00	26.80	1	812	0.12%
2018/09/07	0	0.00	0.1	27.00	26.85	-0.1	945	-0.01%
2018/09/06	0	0.00	1	26.90	26.85	-1	947	-0.11%
2018/09/05	7.7	27.04	0	0.00	26.95	7.7	950	0.81%
2018/08/13	12	26.90	0	0.00	26.85	12	1,041	1.15%
2018/08/10	2	27.20	0	0.00	27.25	2	1,037	0.19%
2018/08/09	0	0.00	1	27.30	27.20	-1	1,045	-0.10%
2018/08/07	1	27.05	0	0.00	27.15	1	1,062	0.09%
2018/08/01	2	27.25	0	0.00	27.40	2	1,061	0.19%
2018/07/25	1	28.15	0	0.00	28.15	1	1,024	0.10%
2018/07/17	1	27.00	0	0.00	27.00	1	899	0.11%
2018/07/06	2	26.95	0	0.00	26.95	2	826	0.24%
2018/07/03	2	27.35	0	0.00	27.30	2	807	0.25%
2018/06/20	1	27.40	0	0.00	27.35	1	776	0.13%
2018/06/15	1	27.90	0	0.00	27.70	1	736	0.14%
2018/06/13	1	28.50	0	0.00	28.20	1	703	0.14%
2018/06/08	1	28.40	0	0.00	28.40	1	685	0.15%
2018/06/06	1	28.75	0	0.00	28.65	1	678	0.15%
2018/06/04	9	28.83	4	28.63	28.70	5	664	0.75%
2018/05/28	5	28.00	0	0.00	28.00	5	619	0.81%
2018/05/24	4	28.40	0	0.00	28.40	4	612	0.65%
2018/05/09	1	27.45	0	0.00	27.30	1	555	0.18%
2018/05/08	3	27.17	0	0.00	27.45	3	554	0.54%
2018/04/25	2	27.75	31	27.77	27.80	-29	515	-5.62%
2018/04/23	0	0.00	28	28.44	28.45	-28	512	-5.47%
2018/04/20	1	28.70	3	28.70	28.70	-2	506	-0.40%
2018/04/19	1	28.80	0	0.00	28.70	1	495	0.20%
2018/04/17	1	28.85	40	28.88	28.95	-39	477	-8.17%
2018/04/11	1	29.55	0	0.00	29.70	1	463	0.22%
2018/04/09	0	0.00	9	29.48	29.50	-9	477	-1.89%
2018/03/28	0	0.00	3	29.55	29.55	-3	463	-0.65%
2018/03/26	1	29.95	0	0.00	29.85	1	451	0.22%
2018/03/08	1	30.15	0	0.00	30.15	1	425	0.23%
2018/03/05	0	0.00	2	30.35	30.45	-2	446	-0.45%
2018/02/07	15	30.00	0	0.00	30.10	15	468	3.20%
2018/01/23	0	0.00	0.1	31.35	31.35	-0.1	432	-0.02%
2018/01/19	1	31.40	2	31.30	31.50	-1	423	-0.24%
2018/01/16	1	31.00	0	0.00	31.05	1	399	0.25%
2018/01/10	2	31.15	0	0.00	31.25	2	401	0.50%