長興 (1717)-兆豐-三民券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.60
漲跌
▲0.55
漲幅
+1.77%
成交量
2,817張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/16	0	0.00	4	31.56	31.60	-4	3,708	-0.11%
2024/05/15	6	31.08	0	0.00	31.05	6	3,692	0.16%
2024/05/14	5	31.23	0	0.00	31.20	5	3,694	0.14%
2024/05/10	0	0.00	3	31.55	31.70	-3	3,685	-0.08%
2024/05/09	1	31.25	0	0.00	31.25	1	3,671	0.03%
2024/05/03	0	0.00	1	31.90	31.75	-1	3,663	-0.03%
2024/05/02	1	31.80	3	31.74	31.90	-2	3,651	-0.05%
2024/04/30	0	0.00	1	31.80	31.70	-1	3,636	-0.03%
2024/04/29	0	0.00	1.9	31.35	31.50	-1.9	3,600	-0.05%
2024/04/26	0	0.00	1	30.60	30.55	-1	3,562	-0.03%
2024/04/24	60	31.47	87	31.50	31.25	-27	3,556	-0.76%
2024/04/22	1	31.05	0	0.00	31.00	1	3,580	0.03%
2024/04/17	26	31.30	0	0.00	31.30	26	3,506	0.74%
2024/04/16	7	31.23	1	30.90	31.15	6	3,503	0.17%
2024/04/15	0	0.00	1.9	32.10	32.25	-1.9	3,465	-0.05%
2024/04/12	2	32.05	0	0.00	32.10	2	3,434	0.06%
2024/04/11	1	32.25	0	0.00	32.20	1	3,412	0.03%
2024/04/10	1	33.00	12	32.90	32.75	-11	3,393	-0.32%
2024/04/09	0	0.00	1	32.55	32.60	-1	3,263	-0.03%
2024/04/08	2	31.85	19	31.88	31.90	-17	3,232	-0.53%
2024/04/03	0	32.15	0	0.00	32.10	0	3,220	0.00%
2024/04/02	28	32.55	17.8	32.56	32.70	10.2	3,199	0.32%
2024/03/29	1	31.25	0	0.00	31.35	1	2,970	0.03%
2024/03/25	23	31.29	25	31.68	31.75	-2	2,936	-0.07%
2024/03/20	1	30.70	1	30.90	30.75	0	2,859	0.00%
2024/03/18	0	0.00	1	30.90	31.00	-1	2,849	-0.04%
2024/03/15	2	30.70	0	0.00	31.00	2	2,845	0.07%
2024/03/14	2	31.10	0	0.00	31.10	2	2,814	0.07%
2024/03/13	1	31.60	0	0.00	31.30	1	2,804	0.04%
2024/03/11	4	31.83	0	0.00	31.80	4	2,767	0.14%
2024/03/08	6	32.58	4	32.39	32.60	2	2,725	0.07%
2024/03/07	7	33.01	0.9	32.35	33.05	6.1	2,615	0.23%
2024/03/06	0	0.00	2.1	32.28	32.50	-2.1	2,320	-0.09%
2024/03/04	4	31.98	9	31.89	31.95	-5	2,271	-0.22%
2024/03/01	0	0.00	2.2	31.91	31.95	-2.2	2,245	-0.10%
2024/02/27	0	0.00	6	32.10	32.00	-6	2,208	-0.27%
2024/02/26	6	33.25	1	32.85	32.55	5	2,096	0.24%
2024/02/23	54	30.89	55	31.30	31.75	-1	1,742	-0.06%
2024/02/22	0	0.00	3	30.43	30.30	-3	1,500	-0.20%
2024/02/21	17.1	30.95	4	30.90	30.60	13.1	1,477	0.89%
2024/02/20	1	30.15	8	30.31	30.10	-7	1,288	-0.54%
2024/02/19	128	29.76	127.9	29.78	29.80	0.1	1,234	0.01%	大買/大賣/
2024/02/16	0	0.00	1	29.25	29.40	-1	1,246	-0.08%
2024/02/05	1	28.60	0	0.00	28.60	1	1,259	0.08%
2024/01/25	0	0.00	1	28.40	28.40	-1	1,263	-0.08%
2024/01/23	1	28.10	1	28.10	28.10	0	1,268	0.00%
2024/01/19	0.1	27.85	0	0.00	27.85	0.1	1,271	0.00%
2024/01/18	0	0.00	1	27.95	27.95	-1	1,276	-0.08%
2024/01/16	2	28.03	0	0.00	27.95	2	1,233	0.16%
2024/01/12	0.9	28.35	0	0.00	28.35	0.9	1,224	0.07%
2024/01/11	1.4	28.26	0	0.00	28.30	1.4	1,240	0.11%
2024/01/10	2	28.43	0	0.00	28.30	2	1,316	0.15%
2024/01/09	1	28.70	0	0.00	28.65	1	1,310	0.08%
2024/01/03	0	0.00	2	29.05	29.15	-2	1,345	-0.15%
2023/12/28	0	0.00	2	29.15	29.30	-2	1,343	-0.15%
2023/12/22	3	28.63	0	0.00	28.50	3	1,311	0.23%
2023/12/20	2	28.80	2	29.00	29.00	0	1,372	0.00%
2023/12/19	1	28.75	0	0.00	28.85	1	1,375	0.07%
2023/12/15	6	29.20	0	0.00	29.00	6	1,455	0.41%
2023/12/11	1	29.05	0	0.00	28.95	1	1,458	0.07%
2023/12/08	1	29.15	0	0.00	29.20	1	1,462	0.07%
2023/12/06	0	0.00	5	29.50	29.65	-5	1,469	-0.34%
2023/12/05	1	29.45	0	0.00	29.40	1	1,478	0.07%
2023/12/04	1	29.70	0	0.00	29.65	1	1,488	0.07%
2023/11/30	4	29.60	0	0.00	29.60	4	1,496	0.27%
2023/11/28	3	30.05	0	0.00	30.00	3	1,473	0.20%
2023/11/27	4	30.20	0	0.00	30.00	4	1,464	0.27%
2023/11/24	6	29.80	0	0.00	30.00	6	1,435	0.42%
2023/11/22	3	29.70	0	0.00	29.90	3	1,407	0.21%
2023/11/21	5	29.80	3	30.00	29.70	2	1,403	0.14%
2023/11/17	1	29.60	0	0.00	29.60	1	1,373	0.07%
2023/11/16	3	29.75	0	0.00	29.75	3	1,360	0.22%
2023/11/15	0	0.00	12	29.43	29.45	-12	1,335	-0.90%
2023/11/14	0	0.00	1	28.45	29.05	-1	1,298	-0.08%
2023/11/13	1	28.15	0	0.00	28.15	1	1,268	0.08%
2023/11/07	0	0.00	1	28.60	28.65	-1	1,375	-0.07%
2023/11/06	0	0.00	1	28.50	28.50	-1	1,386	-0.07%
2023/11/03	0	0.00	5	28.30	28.30	-5	1,381	-0.36%
2023/10/27	0	0.00	3	28.40	28.40	-3	1,447	-0.21%
2023/10/23	1	27.95	0	0.00	28.00	1	1,471	0.07%
2023/10/20	1	27.70	2	28.18	28.10	-1	1,475	-0.07%
2023/10/19	4	27.98	1	28.05	28.00	3	1,469	0.20%
2023/10/18	3.1	27.89	3	28.55	28.55	0.1	1,460	0.01%
2023/10/17	6	28.67	1	28.70	28.50	5	1,385	0.36%
2023/10/16	4	28.60	2	28.60	28.70	2	1,388	0.14%
2023/10/13	1	28.65	0	0.00	28.60	1	1,398	0.07%
2023/10/12	1	28.80	0	0.00	28.85	1	1,406	0.07%
2023/10/06	5	28.25	0	0.00	28.50	5	1,394	0.36%
2023/10/05	3	28.01	2	28.25	28.25	1	1,396	0.07%
2023/10/04	0.9	28.00	0.9	27.85	27.85	0	1,397	0.00%
2023/10/03	1.1	28.21	0	0.00	28.20	1.1	1,398	0.08%
2023/09/28	1	28.30	2	28.40	28.35	-1	1,441	-0.07%
2023/09/26	1	28.30	1	28.50	28.30	0	1,451	0.00%
2023/09/25	7	28.68	2	29.55	28.55	5	1,441	0.35%
2023/09/22	3	27.97	0	0.00	28.00	3	1,389	0.22%
2023/09/21	3	28.18	0	0.00	28.20	3	1,382	0.22%
2023/09/20	2	28.35	0	0.00	28.55	2	1,310	0.15%
2023/09/15	2	28.90	0	0.00	28.85	2	1,257	0.16%
2023/09/14	2	29.25	3.5	29.26	29.35	-1.5	1,242	-0.12%
2023/09/13	11	29.23	10	29.00	29.10	1	1,237	0.08%
2023/09/12	0	0.00	1	28.75	28.95	-1	1,238	-0.08%
2023/09/11	2	28.60	0	0.00	28.50	2	1,239	0.16%
2023/09/08	2	28.35	0	0.00	28.55	2	1,223	0.16%
2023/09/07	0	0.00	10	28.70	28.70	-10	1,218	-0.82%
2023/09/01	10	29.50	0	0.00	29.50	10	1,234	0.81%
2023/08/30	1	29.10	2	28.90	29.05	-1	1,305	-0.08%
2023/08/25	1	28.70	0	0.00	28.60	1	1,438	0.07%
2023/08/24	1	28.55	1	28.70	28.65	0	1,445	0.00%
2023/08/23	2	28.50	1	28.55	28.60	1	1,450	0.07%
2023/08/21	1.4	28.39	0	0.00	28.40	1.4	1,501	0.09%
2023/08/17	3	28.32	3	28.77	28.80	0	1,511	0.00%
2023/08/16	3	28.55	0	0.00	28.60	3	1,508	0.20%
2023/08/15	1	29.15	0	0.00	29.15	1	1,541	0.06%
2023/08/14	3	29.33	0	0.00	29.15	3	1,554	0.19%
2023/08/11	7	29.96	0	0.00	29.95	7	1,544	0.45%
2023/08/10	1	30.05	2	30.05	30.00	-1	1,539	-0.06%
2023/08/09	1	30.20	0	0.00	30.15	1	1,521	0.07%
2023/08/08	2	30.40	0	0.00	30.30	2	1,512	0.13%
2023/08/07	1	30.55	0	0.00	30.55	1	1,509	0.07%
2023/08/04	2	30.85	0	0.00	30.60	2	1,502	0.13%
2023/08/02	0	0.00	1	30.75	30.75	-1	1,500	-0.07%
2023/08/01	2	31.10	0	0.00	31.05	2	1,486	0.13%
2023/07/31	1	31.25	0	0.00	31.05	1	1,483	0.07%
2023/07/12	0	0.00	1	31.25	31.25	-1	2,209	-0.05%
2023/07/11	0	0.00	2	31.33	31.40	-2	2,211	-0.09%
2023/07/10	0	0.00	2	31.30	31.25	-2	2,212	-0.09%
2023/07/07	3	31.25	3	31.20	31.35	0	2,204	0.00%
2023/07/06	1.3	31.65	0	0.00	31.55	1.3	2,206	0.06%
2023/07/04	3	32.15	0	0.00	32.10	3	2,210	0.14%
2023/06/30	1	32.20	0	0.00	32.30	1	2,204	0.05%
2023/06/29	0	0.00	1	32.50	32.40	-1	2,200	-0.05%
2023/06/26	1	32.75	0	0.00	32.60	1	2,237	0.04%
2023/06/21	0	0.00	4	33.14	33.00	-4	2,235	-0.18%
2023/06/20	2	33.08	1	33.10	33.05	1	2,241	0.04%
2023/06/19	2	32.70	2	32.90	32.90	0	2,235	0.00%
2023/06/15	2	32.75	4	32.70	32.75	-2	2,230	-0.09%
2023/06/12	1	32.70	0	0.00	32.70	1	2,234	0.04%
2023/06/09	1	33.00	0	0.00	33.00	1	2,236	0.04%
2023/06/08	7	33.08	0	0.00	32.95	7	2,240	0.31%
2023/06/05	3	33.40	0	0.00	33.35	3	2,209	0.14%
2023/06/02	0	0.00	7	33.71	34.10	-7	2,151	-0.33%
2023/06/01	0	0.00	4	33.09	33.15	-4	2,040	-0.20%
2023/05/29	0	0.00	9	32.94	32.90	-9	2,006	-0.45%
2023/05/26	2	32.75	0	0.00	32.55	2	2,002	0.10%
2023/05/25	0	0.00	3	33.33	33.25	-3	1,983	-0.15%
2023/05/24	1	33.05	0	0.00	33.30	1	1,955	0.05%
2023/05/23	0	0.00	4	33.21	33.15	-4	1,935	-0.21%
2023/05/22	2	32.98	4	33.00	33.00	-2	1,925	-0.10%
2023/05/19	0	0.00	2	33.55	33.30	-2	1,902	-0.11%
2023/05/09	0	0.00	1	32.80	32.60	-1	1,773	-0.06%
2023/05/08	0	0.00	1	32.75	32.65	-1	1,768	-0.06%
2023/05/02	1.4	32.66	7	32.63	32.70	-5.6	1,788	-0.31%
2023/04/28	2	32.48	0	0.00	32.35	2	1,806	0.11%
2023/04/27	9	33.71	81	32.83	32.80	-72	1,775	-4.05%
2023/04/26	79	32.49	0	0.00	32.40	79	1,546	5.11%
2023/04/24	1.1	32.60	0	0.00	32.30	1.1	1,469	0.07%
2023/04/21	2.1	32.65	2	32.25	32.20	0.1	1,443	0.00%
2023/04/20	2	33.88	3	33.67	33.30	-1	1,400	-0.07%
2023/04/18	5	34.55	6	33.70	33.80	-1	1,361	-0.07%
2023/04/17	3.2	34.25	10	34.28	34.60	-6.8	1,277	-0.53%
2023/04/13	0	0.00	10	32.15	32.15	-10	1,053	-0.95%
2023/04/10	28	32.32	27	32.16	32.20	1	1,047	0.10%
2023/03/30	0.1	31.30	0	0.00	31.20	0.1	1,082	0.00%
2023/03/29	11	31.49	1	31.25	31.25	10	1,109	0.90%
2023/03/28	0	0.00	2	32.38	32.45	-2	1,127	-0.18%
2023/03/24	2	32.25	0	0.00	32.15	2	1,192	0.17%
2023/03/23	0	0.00	1	32.25	32.20	-1	1,203	-0.08%
2023/03/22	1	31.95	0	0.00	32.00	1	1,206	0.08%
2023/03/15	1.2	31.67	0	0.00	31.60	1.2	1,238	0.10%
2023/03/14	0	0.00	0.7	31.65	31.60	-0.7	1,291	-0.05%
2023/03/13	0.4	31.75	0	0.00	31.85	0.4	1,351	0.03%
2023/03/10	1	32.30	0.3	32.00	32.00	0.7	1,352	0.05%
2023/03/09	0	0.00	1	32.50	32.50	-1	1,377	-0.07%
2023/03/08	0	0.00	2	32.65	32.55	-2	1,394	-0.14%
2023/03/06	0	0.00	1	32.60	32.65	-1	1,405	-0.07%
2023/03/03	0	0.00	1	32.30	32.40	-1	1,417	-0.07%
2023/03/01	1	32.05	0	0.00	32.05	1	1,455	0.07%
2023/02/21	0	0.00	1	32.50	32.45	-1	1,453	-0.07%
2023/02/17	2	32.20	0	0.00	32.20	2	1,472	0.14%
2023/02/16	0.1	32.10	0	0.00	32.15	0.1	1,488	0.00%
2023/02/15	3	32.15	2	31.90	31.90	1	1,513	0.07%
2023/02/10	1	32.55	0	0.00	32.50	1	1,529	0.07%
2023/02/08	0.3	32.95	0	0.00	32.95	0.3	1,526	0.02%
2023/02/06	0	0.00	1	33.05	32.75	-1	1,517	-0.07%
2023/02/03	0	0.00	190	33.00	33.05	-190	1,511	-12.57%	大賣/鉅額交易
2023/02/02	0	0.00	479	32.80	32.95	-479	1,501	-31.91%	大賣/鉅額交易
2023/01/31	0	0.00	200	32.70	32.45	-200	1,483	-13.48%	大賣/鉅額交易
2023/01/30	0	0.00	304	32.59	32.45	-304	1,477	-20.58%	大賣/鉅額交易
2023/01/17	2	32.05	1	32.00	32.00	1	1,438	0.07%
2023/01/16	0	0.00	1	32.35	32.10	-1	1,435	-0.07%
2023/01/13	0	0.00	1	32.00	32.00	-1	1,465	-0.07%
2023/01/12	0	0.00	200	32.15	32.15	-200	1,517	-13.18%	大賣/鉅額交易
2023/01/09	0	0.00	225	32.07	32.15	-225	1,528	-14.72%	大賣/鉅額交易
2023/01/06	0	0.00	1	31.75	31.60	-1	1,532	-0.07%
2023/01/05	1	31.65	3	31.73	31.55	-2	1,552	-0.13%
2023/01/03	1	31.20	0	0.00	31.20	1	1,613	0.06%
2022/12/30	1	31.50	0	0.00	31.25	1	1,632	0.06%
2022/12/29	4	31.16	1	31.15	31.10	3	1,639	0.18%
2022/12/28	1	31.45	0	0.00	31.40	1	1,644	0.06%
2022/12/27	0	0.00	2	31.88	31.75	-2	1,657	-0.12%
2022/12/26	3	31.63	0	0.00	31.50	3	1,675	0.18%
2022/12/23	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0	0.00	207	32.07	31.90	-207	1,689	-12.25%	大賣/鉅額交易
2022/12/21	0	0.00	4	31.59	31.30	-4	1,660	-0.24%
2022/12/20	2	31.48	0	0.00	31.10	2	1,655	0.12%
2022/12/19	8	31.21	7	31.54	31.85	1	1,651	0.06%
2022/12/16	9.1	31.35	1	31.05	31.05	8.1	1,643	0.49%
2022/12/15	0.2	31.83	1	32.00	31.70	-0.9	1,689	-0.05%
2022/12/14	1	31.50	1	31.65	31.65	0	1,808	0.00%
2022/12/13	0	0.00	1	31.90	31.55	-1	1,801	-0.06%
2022/12/12	2	31.15	26	31.33	31.75	-24	1,808	-1.33%
2022/12/09	3	31.62	1	31.80	31.55	2	1,808	0.11%
2022/12/08	0	0.00	5	31.65	31.50	-5	1,798	-0.28%
2022/12/05	13	32.34	2	32.00	32.00	11	1,855	0.59%
2022/12/02	1	33.25	0	0.00	33.10	1	1,797	0.06%
2022/12/01	7	33.56	3	33.62	33.60	4	1,804	0.22%
2022/11/30	1	32.95	0	0.00	33.25	1	1,782	0.06%
2022/11/29	0	0.00	1	32.90	32.90	-1	1,775	-0.06%
2022/11/28	0	0.00	1	32.40	32.55	-1	1,773	-0.06%
2022/11/25	2	32.83	0	0.00	32.55	2	1,776	0.11%
2022/11/24	1	32.65	2	32.68	32.65	-1	1,779	-0.06%
2022/11/23	0	0.00	10	32.00	32.05	-10	1,760	-0.57%
2022/11/22	0	0.00	19	32.00	31.95	-19	1,763	-1.08%
2022/11/21	2.1	31.87	1	32.10	31.90	1.1	1,765	0.06%
2022/11/16	1	31.55	6	31.30	31.50	-5	1,805	-0.28%
2022/11/15	1	31.65	1	31.60	31.35	0	1,818	0.00%
2022/11/14	0	0.00	1	31.35	31.35	-1	1,829	-0.05%
2022/11/11	1	31.45	12	31.27	31.50	-11	1,822	-0.60%
2022/11/10	1	30.80	0	0.00	30.70	1	1,803	0.06%
2022/11/09	0	0.00	1	30.80	30.90	-1	1,812	-0.06%
2022/11/08	4	30.75	1	30.75	30.55	3	1,823	0.16%
2022/11/07	0.1	30.35	0	0.00	30.70	0.1	1,829	0.00%
2022/11/03	3	30.05	0	0.00	30.00	3	1,856	0.16%
2022/11/02	1.4	30.33	0	0.00	30.25	1.4	1,884	0.07%
2022/10/31	1	30.05	0	0.00	29.90	1	1,950	0.05%
2022/10/27	0	0.00	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%
2022/10/24	6	30.20	0	0.00	30.20	6	2,249	0.27%
2022/10/21	4	30.20	0	0.00	29.85	4	2,298	0.17%
2022/10/20	1.1	29.72	1	30.05	31.05	0.1	2,302	0.00%
2022/10/19	0	0.00	10	30.60	30.55	-10	2,281	-0.44%
2022/10/18	0	0.00	2	30.28	30.85	-2	2,307	-0.09%
2022/10/17	0.3	29.60	0	0.00	29.85	0.3	2,305	0.01%
2022/10/14	10.3	30.20	0	0.00	29.85	10.3	2,338	0.44%
2022/10/11	0	0.00	9	30.50	30.00	-9	2,321	-0.39%
2022/09/28	1	30.40	0	0.00	30.30	1	2,302	0.04%
2022/09/23	4	32.53	0	0.00	32.20	4	2,336	0.17%
2022/09/20	0	0.00	11	33.80	33.85	-11	2,358	-0.47%
2022/09/19	1	33.20	0	0.00	33.25	1	2,378	0.04%
2022/09/15	0	0.00	1	34.40	34.15	-1	2,401	-0.04%
2022/09/13	0	0.00	4	34.26	34.55	-4	2,477	-0.16%
2022/09/12	0	0.00	10.1	33.91	34.05	-10.1	2,433	-0.41%
2022/09/08	0	0.00	1	31.90	32.15	-1	2,345	-0.04%
2022/09/07	1	31.55	0	0.00	31.60	1	2,367	0.04%
2022/09/06	3	32.45	0	0.00	32.35	3	2,364	0.13%
2022/09/02	2	32.90	0	0.00	32.90	2	2,404	0.08%
2022/08/31	5	33.90	3	33.60	33.90	2	2,394	0.08%
2022/08/25	0	0.00	1	33.10	33.10	-1	2,330	-0.04%
2022/08/24	1	32.70	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	7	33.20	32.95	-7	2,360	-0.30%
2022/08/22	0	0.00	11	33.04	33.15	-11	2,394	-0.46%
2022/08/19	4	32.65	0	0.00	32.80	4	2,393	0.17%
2022/08/17	0	0.00	3	33.00	33.00	-3	2,416	-0.12%
2022/08/16	0	0.00	24	32.85	32.80	-24	2,437	-0.98%
2022/08/15	0	0.00	2	32.93	32.85	-2	2,450	-0.08%
2022/08/12	15	32.67	16	32.78	32.80	-1	2,472	-0.04%
2022/08/11	0	0.00	1	32.55	32.30	-1	2,486	-0.04%
2022/08/10	4	32.05	4	32.25	32.20	0	2,506	0.00%
2022/08/09	0	0.00	1	31.75	31.80	-1	2,505	-0.04%
2022/08/08	2	31.15	1	31.50	31.55	1	2,539	0.04%
2022/08/05	0	0.00	18	31.40	31.45	-18	2,564	-0.70%
2022/08/04	4	31.06	8	31.20	31.10	-4	2,676	-0.15%
2022/08/03	0	0.00	1	31.50	31.55	-1	2,734	-0.04%
2022/08/02	1	31.60	1	31.55	31.80	0	2,857	0.00%
2022/08/01	2	31.90	0	0.00	32.15	2	2,959	0.07%
2022/07/28	1	32.05	4	32.20	32.30	-3	3,184	-0.09%
2022/07/27	6	33.25	8	33.30	33.30	-2	3,485	-0.06%
2022/07/25	1	33.70	1	33.65	33.80	0	4,016	0.00%
2022/07/22	33	34.39	2	34.18	34.00	31	4,442	0.70%
2022/07/21	7	33.59	1	33.65	33.65	6	4,689	0.13%
2022/07/20	0	0.00	3	33.90	33.65	-3	5,300	-0.06%
2022/07/19	1	33.65	2	33.73	33.55	-1	7,249	-0.01%
2022/07/15	0	0.00	3	32.50	32.60	-3	7,741	-0.04%
2022/07/14	0	0.00	1	32.05	32.40	-1	7,785	-0.01%
2022/07/13	1	31.65	1	31.70	31.80	0	7,918	0.00%
2022/07/12	0	0.00	1	31.60	31.30	-1	8,170	-0.01%
2022/07/11	6	32.46	0.2	32.35	32.15	5.8	8,587	0.07%
2022/07/08	7	32.88	0	0.00	32.70	7	9,235	0.08%
2022/07/07	0	0.00	2	32.78	32.85	-2	9,251	-0.02%
2022/07/06	4	32.59	0	0.00	32.50	4	9,367	0.04%
2022/07/05	1	32.90	1.5	32.94	32.95	-0.5	9,618	-0.01%
2022/07/04	3	32.30	4	32.38	32.25	-1	9,662	-0.01%
2022/07/01	5	32.67	4	32.59	32.15	1	9,716	0.01%
2022/06/30	0	0.00	1	32.35	32.35	-1	9,846	-0.01%
2022/06/29	2	33.23	1	33.25	33.10	1	9,917	0.01%
2022/06/28	8	33.54	3	33.63	33.55	5	9,906	0.05%
2022/06/27	2	33.30	0	0.00	33.40	2	9,899	0.02%
2022/06/24	5	32.55	1	32.60	32.70	4	9,862	0.04%
2022/06/23	0	0.00	3	32.33	32.00	-3	9,845	-0.03%
2022/06/22	3	32.18	12	31.66	31.60	-9	9,861	-0.09%
2022/06/21	3	32.43	1	32.60	32.50	2	9,805	0.02%
2022/06/20	0.5	32.70	4	32.74	32.50	-3.5	9,776	-0.04%
2022/06/17	1	33.20	1	33.15	33.10	0	9,755	0.00%
2022/06/16	10	34.35	0	0.00	33.65	10	9,729	0.10%
2022/06/13	2	34.40	0	0.00	34.35	2	9,752	0.02%
2022/06/09	0	0.00	1	35.70	35.70	-1	9,786	-0.01%
2022/06/08	1	35.65	4	35.73	35.55	-3	9,781	-0.03%
2022/06/07	3	35.35	0	0.00	35.45	3	9,780	0.03%
2022/06/06	0	0.00	2	35.50	35.40	-2	9,782	-0.02%
2022/05/31	0	0.00	1	35.50	35.30	-1	9,855	-0.01%
2022/05/30	1	35.30	2	35.40	35.30	-1	9,839	-0.01%
2022/05/27	2	35.00	0	0.00	35.00	2	9,804	0.02%
2022/05/26	1	34.75	0	0.00	34.90	1	9,805	0.01%
2022/05/25	3	34.68	9.3	34.72	34.75	-6.3	9,818	-0.06%
2022/05/20	0	0.00	2	34.85	34.75	-2	9,862	-0.02%
2022/05/19	3	34.20	0	0.00	34.50	3	9,847	0.03%
2022/05/18	0	0.00	0.2	34.95	34.80	-0.2	9,829	0.00%
2022/05/17	3	34.43	0	0.00	34.50	3	9,817	0.03%
2022/05/16	0	0.00	2	34.28	34.20	-2	9,829	-0.02%
2022/05/13	4	33.93	4	33.83	33.80	0	9,815	0.00%
2022/05/12	17.5	33.78	3	33.82	33.30	14.5	9,833	0.15%
2022/05/11	0	0.00	8	34.92	34.80	-8	9,794	-0.08%
2022/05/10	12	35.08	11	35.11	35.20	1	9,887	0.01%
2022/05/09	1	36.70	5	36.95	35.85	-4	9,916	-0.04%
2022/05/06	8	37.13	29	37.14	37.00	-21	9,878	-0.21%
2022/05/05	7	37.48	9	37.42	37.15	-2	9,778	-0.02%
2022/05/04	22	37.29	72	37.57	37.45	-50	9,699	-0.52%
2022/05/03	121	38.97	65	38.65	38.30	56	9,437	0.59%	大買/
2022/04/29	26	38.36	8	38.24	38.00	18	9,039	0.20%
2022/04/28	21	38.74	8	38.60	37.80	13	8,910	0.15%
2022/04/27	19	37.18	23	37.42	37.90	-4	8,463	-0.05%
2022/04/26	26	38.79	18	38.11	37.45	8	8,162	0.10%
2022/04/25	69	41.91	73	41.71	39.40	-4	7,560	-0.05%
2022/04/22	23	39.00	50.5	40.33	40.45	-27.5	5,563	-0.49%
2022/04/21	1	36.90	4	37.05	36.80	-3	5,109	-0.06%
2022/04/20	3	37.07	3	37.35	37.00	0	5,109	0.00%
2022/04/19	4.5	37.81	3	37.72	37.10	1.5	5,200	0.03%
2022/04/18	5	37.45	8	37.91	37.05	-3	5,156	-0.06%
2022/04/15	24.1	38.76	6	39.14	37.50	18.1	5,031	0.36%
2022/04/14	213	38.87	257	39.55	39.40	-44	4,863	-0.90%	大買/大賣/
2022/04/13	4	37.20	4	37.38	37.10	0	4,329	0.00%
2022/04/12	12	37.68	24	37.27	37.30	-12	4,532	-0.26%
2022/04/11	19	37.59	8	37.63	37.55	11	4,599	0.24%
2022/04/08	5	36.82	1	36.95	36.75	4	4,596	0.09%
2022/04/07	5	36.50	5	36.05	36.05	0	5,033	0.00%
2022/04/06	7	37.33	3	37.40	37.10	4	5,589	0.07%
2022/04/01	7	36.86	0	0.00	36.55	7	5,463	0.13%
2022/03/31	1	36.60	0	0.00	36.35	1	5,389	0.02%
2022/03/29	1	36.65	0	0.00	36.60	1	5,414	0.02%
2022/03/24	1	37.05	1	36.95	36.95	0	5,382	0.00%
2022/03/23	1	37.15	0	0.00	36.75	1	5,372	0.02%
2022/03/22	0	0.00	2	36.70	36.75	-2	5,353	-0.04%
2022/03/21	6	36.50	0	0.00	36.40	6	5,329	0.11%
2022/03/18	1	36.10	1	36.30	36.30	0	5,327	0.00%
2022/03/17	0.1	36.45	1	36.20	36.05	-0.9	5,304	-0.02%
2022/03/16	3	35.50	0	0.00	35.45	3	5,289	0.06%
2022/03/15	1	35.75	0	0.00	35.60	1	5,281	0.02%
2022/03/14	2	36.18	0	0.00	36.05	2	5,281	0.04%
2022/03/11	1	36.50	1	36.30	36.30	0	5,256	0.00%
2022/03/10	1	36.45	1	36.40	36.75	0	5,255	0.00%
2022/03/09	5.2	35.83	0	0.00	35.70	5.2	5,241	0.10%
2022/03/08	2	36.00	0	0.00	35.60	2	5,241	0.04%
2022/03/07	1	35.90	1	36.05	35.90	0	5,209	0.00%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/03/02	0	0.00	1	37.00	37.00	-1	5,230	-0.02%
2022/03/01	0	0.00	1	36.85	36.90	-1	5,232	-0.02%
2022/02/25	0	0.00	1	36.30	36.10	-1	5,241	-0.02%
2022/02/24	2	36.53	0	0.00	36.25	2	5,260	0.04%
2022/02/21	0	0.00	6	37.27	37.50	-6	5,262	-0.11%
2022/02/18	11	37.38	0	0.00	37.30	11	5,330	0.21%
2022/02/17	0	0.00	8	37.24	37.30	-8	5,402	-0.15%
2022/02/16	0	0.00	1	37.25	37.20	-1	5,461	-0.02%
2022/02/15	0	0.00	1	36.85	36.80	-1	5,516	-0.02%
2022/02/14	8	36.68	2	36.80	36.80	6	5,640	0.11%
2022/02/11	3	37.08	7	37.09	37.05	-4	5,876	-0.07%
2022/02/10	28	37.67	5	37.72	37.50	23	6,285	0.37%
2022/02/09	6	36.87	0	0.00	37.10	6	6,297	0.10%
2022/02/08	3	37.15	1	37.10	37.05	2	6,833	0.03%
2022/02/07	4	36.98	3	37.12	37.35	1	6,832	0.01%
2022/01/26	2	36.50	1	36.40	36.45	1	6,797	0.01%
2022/01/25	3	36.55	0	0.00	36.40	3	6,837	0.04%
2022/01/24	1	36.60	6	36.71	36.85	-5	6,849	-0.07%
2022/01/21	2	37.68	0	0.00	37.35	2	6,956	0.03%
2022/01/20	1	37.65	3	37.97	38.10	-2	6,971	-0.03%
2022/01/19	1	37.60	3	37.55	37.70	-2	7,020	-0.03%
2022/01/18	1	38.10	5	38.05	37.90	-4	7,211	-0.06%
2022/01/17	1	38.20	0	0.00	38.20	1	7,184	0.01%
2022/01/14	3	38.57	6	38.42	38.30	-3	7,221	-0.04%
2022/01/13	3	39.33	2	39.10	39.00	1	7,230	0.01%
2022/01/12	5	39.80	2	39.23	39.70	3	7,212	0.04%
2022/01/11	1	38.80	0	0.00	38.80	1	7,209	0.01%
2022/01/10	5	40.20	2	39.20	39.35	3	7,340	0.04%
2022/01/07	9	40.46	12	40.85	39.45	-3	7,249	-0.04%
2022/01/06	15	39.99	13	40.45	40.15	2	7,005	0.03%
2022/01/05	27	40.84	14	41.01	40.30	13	6,914	0.19%
2022/01/04	2	39.80	19	40.23	40.55	-17	6,715	-0.25%
2022/01/03	36	40.90	24	40.90	40.30	12	6,525	0.18%
2021/12/30	10	39.93	8	40.31	40.50	2	6,279	0.03%
2021/12/29	24	39.54	70	39.37	40.55	-46	5,802	-0.79%
2021/12/28	1	37.30	0	0.00	37.35	1	5,204	0.02%
2021/12/27	1	37.35	4	37.39	37.25	-3	5,213	-0.06%
2021/12/24	2	37.35	2	37.20	37.15	0	5,269	0.00%
2021/12/23	1	37.05	4	37.04	37.05	-3	5,283	-0.06%
2021/12/22	1	36.75	1	36.80	36.85	0	5,318	0.00%
2021/12/21	0	0.00	8	36.71	36.75	-8	5,332	-0.15%
2021/12/20	7	36.21	0	0.00	36.25	7	5,364	0.13%
2021/12/17	0	0.00	1	36.55	36.55	-1	5,422	-0.02%
2021/12/16	2	36.20	0	0.00	36.25	2	5,437	0.04%
2021/12/15	2	36.23	0	0.00	36.30	2	5,516	0.04%
2021/12/14	5	36.50	0	0.00	36.20	5	5,657	0.09%
2021/12/13	1	36.55	2	36.60	36.75	-1	5,851	-0.02%
2021/12/09	0	0.00	4	36.60	36.60	-4	6,561	-0.06%
2021/12/08	2	36.65	5	36.68	36.70	-3	6,695	-0.04%
2021/12/07	1	36.40	0	0.00	36.50	1	6,850	0.01%
2021/12/06	4	36.44	2	36.55	36.70	2	6,893	0.03%
2021/12/03	0	0.00	1	36.45	36.45	-1	6,912	-0.01%
2021/12/02	1	36.10	0	0.00	36.15	1	6,918	0.01%
2021/12/01	2	36.05	1	36.25	36.25	1	6,911	0.01%
2021/11/30	3	36.28	1	36.05	36.05	2	6,912	0.03%
2021/11/29	2	36.15	0	0.00	36.10	2	6,886	0.03%
2021/11/26	0	0.00	5	36.55	36.50	-5	6,861	-0.07%
2021/11/25	3	36.80	1	36.80	36.80	2	6,827	0.03%
2021/11/24	7	36.92	1	37.00	36.95	6	6,819	0.09%
2021/11/23	3	37.10	10	36.60	36.50	-7	6,805	-0.10%
2021/11/22	3	36.63	0	0.00	36.70	3	6,782	0.04%
2021/11/19	2	37.20	0	0.00	36.95	2	6,748	0.03%
2021/11/18	3	37.20	2	37.45	37.15	1	6,741	0.01%
2021/11/17	10	37.12	2	37.30	37.05	8	6,718	0.12%
2021/11/16	8	37.53	0	0.00	37.20	8	6,654	0.12%
2021/11/15	2	37.78	0	0.00	37.75	2	6,598	0.03%
2021/11/12	6	37.82	0	0.00	37.90	6	6,544	0.09%
2021/11/11	4	38.30	5	38.55	38.00	-1	6,495	-0.02%
2021/11/10	21	38.90	10	38.70	38.60	11	6,392	0.17%
2021/11/09	17	38.98	19	39.11	39.30	-2	6,157	-0.03%
2021/11/08	26	37.87	7	37.81	37.65	19	5,693	0.33%
2021/11/05	30	38.38	32	38.48	38.25	-2	5,568	-0.04%
2021/11/04	3	37.05	4	37.15	37.10	-1	4,944	-0.02%
2021/11/03	1	36.45	0	0.00	36.55	1	4,885	0.02%
2021/11/02	1	36.70	0	0.00	36.35	1	4,893	0.02%
2021/11/01	4	36.70	0	0.00	36.60	4	4,862	0.08%
2021/10/29	7	37.15	4	37.46	36.80	3	4,802	0.06%
2021/10/28	4	36.74	0	0.00	36.80	4	4,658	0.09%
2021/10/27	9	36.71	7	36.82	36.80	2	4,625	0.04%
2021/10/26	3	37.53	5	37.87	37.30	-2	4,573	-0.04%
2021/10/25	10	36.60	1	36.75	36.65	9	4,349	0.21%
2021/10/22	2	36.23	1	36.15	36.20	1	4,385	0.02%
2021/10/21	2	37.28	0	0.00	36.60	2	4,386	0.05%
2021/10/20	1	37.85	3	37.40	37.50	-2	4,448	-0.04%
2021/10/19	13	37.75	3	37.47	37.55	10	4,496	0.22%
2021/10/18	5	37.57	7	37.98	37.55	-2	4,388	-0.05%
2021/10/15	0	0.00	2	36.50	36.65	-2	4,222	-0.05%
2021/10/14	1	35.65	2	36.25	35.80	-1	4,242	-0.02%
2021/10/13	2	35.68	2	36.35	35.50	0	4,267	0.00%
2021/10/12	0	0.00	2	35.83	35.65	-2	4,307	-0.05%
2021/10/08	0	0.00	2	36.28	36.30	-2	4,480	-0.04%
2021/10/07	2	36.28	0	0.00	36.30	2	4,701	0.04%
2021/10/06	1	36.15	3	36.23	36.05	-2	4,844	-0.04%
2021/10/05	5	35.79	1	35.85	35.95	4	4,993	0.08%
2021/10/04	7	35.73	1	35.80	35.60	6	5,044	0.12%
2021/10/01	5	36.92	3	36.33	36.35	2	5,064	0.04%
2021/09/30	1	37.35	0	0.00	37.65	1	5,040	0.02%
2021/09/29	5	37.70	0	0.00	37.40	5	5,070	0.10%
2021/09/28	23.1	38.40	1	38.50	38.40	22.1	5,081	0.43%
2021/09/27	2	38.85	24	39.07	39.05	-22	5,171	-0.43%
2021/09/24	2	38.95	8	38.79	38.30	-6	5,240	-0.11%
2021/09/23	6	38.13	0	0.00	38.25	6	5,235	0.11%
2021/09/22	15.1	37.82	2	37.55	37.90	13.1	5,259	0.25%
2021/09/17	15.2	39.11	1	38.90	38.65	14.2	5,216	0.27%
2021/09/16	7	39.66	34	39.68	39.80	-27	5,160	-0.52%
2021/09/15	20	39.22	3	39.15	38.85	17	5,037	0.34%
2021/09/14	78	39.39	84	39.70	39.30	-6	4,911	-0.12%
2021/09/13	21	38.71	8	38.49	38.85	13	4,419	0.29%
2021/09/10	21	37.74	21	37.97	38.10	0	4,348	0.00%
2021/09/09	3	36.38	2	36.88	36.95	1	4,228	0.02%
2021/09/08	13	36.57	0	0.00	36.75	13	4,204	0.31%
2021/09/07	0	0.00	2	37.03	37.00	-2	4,275	-0.05%
2021/09/06	1	36.60	0	0.00	36.45	1	4,356	0.02%
2021/09/03	0	0.00	2	36.95	36.90	-2	4,468	-0.04%
2021/09/01	1	36.55	1	36.85	37.00	0	4,986	0.00%
2021/08/31	2	36.70	3	36.65	36.70	-1	5,152	-0.02%
2021/08/30	1	36.60	0	0.00	36.80	1	5,372	0.02%
2021/08/25	0	0.00	1	36.65	36.55	-1	5,970	-0.02%
2021/08/24	0	0.00	1	36.20	36.20	-1	6,093	-0.02%
2021/08/23	0	0.00	1	35.50	35.60	-1	6,195	-0.02%
2021/08/20	2.1	35.05	0	0.00	35.00	2.1	6,302	0.03%
2021/08/19	1	35.10	5	35.10	35.40	-4	6,407	-0.06%
2021/08/18	4	35.56	3	35.37	36.20	1	6,524	0.02%
2021/08/17	0	0.00	4	35.65	35.35	-4	6,722	-0.06%
2021/08/16	1	35.10	1	35.25	35.05	0	7,058	0.00%
2021/08/13	1	35.95	0	0.00	35.80	1	7,418	0.01%
2021/08/12	4	36.39	0	0.00	36.35	4	7,688	0.05%
2021/08/10	3	37.05	0	0.00	36.75	3	8,130	0.04%
2021/08/09	1	37.50	0	0.00	37.55	1	8,235	0.01%
2021/08/05	3	38.23	0	0.00	38.20	3	8,488	0.04%
2021/08/03	4	38.64	0	0.00	38.55	4	9,043	0.04%
2021/07/30	1	38.85	0	0.00	38.80	1	9,248	0.01%
2021/07/29	0	0.00	2	38.50	38.70	-2	9,396	-0.02%
2021/07/28	1	38.15	1	37.65	38.25	0	9,677	0.00%
2021/07/27	0	0.00	1	39.60	39.20	-1	9,954	-0.01%
2021/07/26	3	40.58	0	0.00	40.50	3	10,278	0.03%
2021/07/23	1	41.30	2	41.25	41.25	-1	10,812	-0.01%
2021/07/22	2	41.30	0	0.00	41.00	2	11,246	0.02%
2021/07/21	2	40.98	1	40.70	40.25	1	11,639	0.01%
2021/07/20	0	0.00	5	41.34	41.05	-5	11,724	-0.04%
2021/07/19	2	41.85	4	41.65	41.85	-2	11,757	-0.02%
2021/07/16	0	0.00	9	42.17	42.25	-9	11,989	-0.08%
2021/07/15	6	42.62	5	43.57	42.50	1	12,058	0.01%
2021/07/14	8	42.58	11	42.47	43.00	-3	12,171	-0.02%
2021/07/13	1	41.80	6	42.09	41.45	-5	12,287	-0.04%
2021/07/12	2	41.70	5	41.74	41.60	-3	12,409	-0.02%
2021/07/09	0	0.00	15	41.33	41.00	-15	12,451	-0.12%
2021/07/08	0	0.00	2	41.18	41.30	-2	12,446	-0.02%
2021/07/07	2	40.90	0	0.00	41.00	2	12,480	0.02%
2021/07/06	8	41.32	8	41.48	41.40	0	12,561	0.00%
2021/07/05	0	0.00	4	41.05	41.05	-4	12,640	-0.03%
2021/07/02	4	40.90	4	41.09	40.75	0	12,634	0.00%
2021/07/01	1	40.55	2	41.05	40.45	-1	12,585	-0.01%
2021/06/30	3	40.57	3	40.67	40.50	0	12,575	0.00%
2021/06/29	0	0.00	0	40.10	40.05	0	12,571	0.00%
2021/06/28	1	40.30	1.5	40.43	40.40	-0.5	12,561	0.00%
2021/06/25	10	40.95	1	40.75	40.50	9	12,563	0.07%
2021/06/24	12	40.64	6	40.46	40.70	6	12,537	0.05%
2021/06/23	0	0.00	3	39.68	39.65	-3	12,521	-0.02%
2021/06/22	4	39.13	2	38.80	38.90	2	12,490	0.02%
2021/06/21	6	39.17	2	39.03	38.80	4	12,473	0.03%
2021/06/18	2	39.88	0.5	39.90	40.00	1.5	12,412	0.01%
2021/06/17	1	40.05	0	0.00	40.10	1	12,439	0.01%
2021/06/16	3.5	40.01	0	0.00	39.90	3.5	12,472	0.03%
2021/06/15	6	40.42	0	0.00	40.25	6	12,401	0.05%
2021/06/11	3	40.77	0	0.00	40.50	3	12,351	0.02%
2021/06/10	2	41.33	0	0.00	41.05	2	12,266	0.02%
2021/06/09	18	41.64	3	41.98	41.85	15	12,136	0.12%
2021/06/08	10	41.50	8	41.12	41.10	2	11,819	0.02%
2021/06/07	12	41.22	15	41.53	41.70	-3	11,738	-0.03%
2021/06/04	16.5	41.69	10	41.16	41.10	6.5	11,522	0.06%
2021/06/03	12	41.04	18	41.07	41.85	-6	11,368	-0.05%
2021/06/02	5	41.43	10	40.92	40.40	-5	11,158	-0.04%
2021/06/01	0	0.00	10	41.05	41.30	-10	10,980	-0.09%
2021/05/31	21	40.79	22	40.73	40.50	-1	10,899	-0.01%
2021/05/28	8	40.06	2	40.20	40.20	6	10,819	0.06%
2021/05/27	3	40.37	1	40.80	40.00	2	10,778	0.02%
2021/05/26	0	0.00	19	40.14	40.55	-19	10,851	-0.18%
2021/05/25	20	40.50	1	39.95	39.95	19	10,734	0.18%
2021/05/24	23	41.47	23	41.05	40.75	0	10,541	0.00%
2021/05/21	4	40.10	4	40.41	40.00	0	10,210	0.00%
2021/05/20	12	39.14	7	38.27	38.95	5	9,842	0.05%
2021/05/19	4	39.51	1	38.60	39.20	3	9,581	0.03%
2021/05/18	0	0.00	1	36.55	36.70	-1	9,141	-0.01%
2021/05/17	7	33.80	6	34.28	33.40	1	9,164	0.01%
2021/05/14	1	35.05	2	35.15	35.30	-1	9,011	-0.01%
2021/05/13	7	35.46	11	35.66	35.40	-4	8,895	-0.04%
2021/05/12	2	36.38	4	36.64	36.20	-2	8,736	-0.02%
2021/05/11	16.1	38.63	0	0.00	38.30	16.1	8,460	0.19%
2021/05/10	1	40.75	2	41.08	40.90	-1	8,190	-0.01%
2021/05/07	101.2	41.15	5	40.67	41.10	96.2	8,110	1.19%	大買/
2021/05/06	2	40.68	2	41.15	40.50	0	8,015	0.00%
2021/05/05	3	40.80	12	41.25	40.75	-9	7,891	-0.11%
2021/05/04	8	40.72	8	41.88	39.85	0	7,635	0.00%
2021/05/03	12	43.53	7	43.81	43.00	5	7,359	0.07%
2021/04/29	15	45.32	15.1	45.66	45.80	-0.1	7,030	0.00%
2021/04/28	10	42.96	13	44.07	43.55	-3	6,406	-0.05%
2021/04/27	14	42.28	16	42.28	43.30	-2	5,978	-0.03%
2021/04/26	1	39.95	3	40.17	40.35	-2	5,595	-0.04%
2021/04/23	0	0.00	2	39.45	39.05	-2	5,497	-0.04%
2021/04/22	3	39.48	5.1	39.62	38.55	-2.1	5,533	-0.04%
2021/04/21	3	40.08	1	40.55	40.45	2	5,280	0.04%
2021/04/20	6	40.78	22	41.75	39.90	-16	5,180	-0.31%
2021/04/19	42	40.86	17	41.00	40.70	25	4,958	0.50%
2021/04/16	2	38.75	16	39.27	39.70	-14	4,709	-0.30%
2021/04/15	0	0.00	4	38.28	38.45	-4	4,509	-0.09%
2021/04/14	1	37.15	2	37.33	37.40	-1	4,473	-0.02%
2021/04/13	2	37.80	1	37.75	37.25	1	4,579	0.02%
2021/04/12	1	37.55	4	37.93	37.45	-3	4,600	-0.07%
2021/04/09	3.4	37.29	3	37.60	37.60	0.4	4,573	0.01%
2021/04/08	3	36.73	1	37.00	37.00	2	4,469	0.04%
2021/04/07	7	37.07	6	36.98	36.95	1	4,472	0.02%
2021/04/06	14	36.59	7	36.68	37.00	7	4,484	0.16%
2021/04/01	0	0.00	4	36.18	36.25	-4	4,487	-0.09%
2021/03/30	1	35.75	0	0.00	35.95	1	4,958	0.02%
2021/03/29	2	35.85	0	0.00	35.85	2	5,019	0.04%
2021/03/26	0	0.00	3	36.32	36.20	-3	5,178	-0.06%
2021/03/25	3	35.70	2	36.00	35.70	1	5,165	0.02%
2021/03/24	0	0.00	1	35.90	35.90	-1	5,159	-0.02%
2021/03/23	0	0.00	3	35.63	35.75	-3	5,165	-0.06%
2021/03/22	1	35.15	13	35.73	35.90	-12	5,179	-0.23%
2021/03/19	2	35.10	1	35.00	34.85	1	5,170	0.02%
2021/03/18	5	35.30	0	0.00	35.40	5	5,142	0.10%
2021/03/17	3	35.28	15	35.40	35.25	-12	5,161	-0.23%
2021/03/16	5	35.43	2	35.75	35.45	3	5,185	0.06%
2021/03/12	3	35.50	0	0.00	35.60	3	5,225	0.06%
2021/03/11	0	0.00	4	35.80	35.70	-4	5,334	-0.07%
2021/03/10	1	35.00	0	0.00	35.00	1	5,422	0.02%
2021/03/09	9	35.15	1	35.25	35.10	8	5,552	0.14%
2021/03/08	1	34.95	2	35.20	34.90	-1	5,558	-0.02%
2021/03/05	3	35.02	27	35.00	34.95	-24	5,564	-0.43%
2021/03/04	3	35.18	2	35.43	35.50	1	5,604	0.02%
2021/03/03	5	35.50	0	0.00	35.75	5	5,666	0.09%
2021/03/02	3	35.77	11	36.47	35.60	-8	5,648	-0.14%
2021/02/26	21	35.95	26	35.92	36.00	-5	5,663	-0.09%
2021/02/25	4	35.01	2	35.18	35.20	2	5,563	0.04%
2021/02/24	3	35.37	0	0.00	35.00	3	5,580	0.05%
2021/02/23	2	35.45	5	35.19	35.35	-3	5,566	-0.05%
2021/02/22	14	35.20	1.1	35.20	35.20	12.9	5,556	0.23%
2021/02/19	3	35.17	2	35.48	35.20	1	5,648	0.02%
2021/02/18	7	35.05	2	35.05	34.95	5	5,675	0.09%
2021/02/17	1	34.20	2	34.48	34.30	-1	5,635	-0.02%
2021/02/05	2	33.65	8.2	33.82	33.65	-6.2	5,607	-0.11%
2021/02/03	2	33.85	0	0.00	33.60	2	5,717	0.03%
2021/02/02	0	0.00	1	34.15	33.90	-1	5,737	-0.02%
2021/02/01	1	33.05	2	33.95	34.05	-1	5,755	-0.02%
2021/01/29	3	33.95	1	33.30	33.25	2	5,739	0.03%
2021/01/28	1	34.15	0	0.00	33.95	1	5,741	0.02%
2021/01/27	0	0.00	2	34.60	34.25	-2	5,888	-0.03%
2021/01/26	2	34.15	0	0.00	34.20	2	5,892	0.03%
2021/01/25	1	34.45	2	34.63	34.45	-1	5,882	-0.02%
2021/01/22	1	33.25	0	0.00	33.70	1	5,851	0.02%
2021/01/21	13	33.63	0	0.00	33.40	13	5,847	0.22%
2021/01/20	3	33.78	1	33.70	33.60	2	5,863	0.03%
2021/01/19	6	34.58	0	0.00	34.50	6	5,788	0.10%
2021/01/18	1	34.55	5	34.97	34.90	-4	5,752	-0.07%
2021/01/15	4	35.79	4	35.80	35.15	0	5,701	0.00%
2021/01/14	1	36.35	0	0.00	36.25	1	5,586	0.02%
2021/01/13	1	36.40	8	36.64	36.30	-7	5,553	-0.13%
2021/01/12	5	36.45	2	36.45	36.25	3	5,518	0.05%
2021/01/11	21	37.26	0	0.00	37.25	21	5,427	0.39%
2021/01/08	6	37.99	0	0.00	37.90	6	5,352	0.11%
2021/01/07	0	0.00	2	37.93	38.15	-2	5,277	-0.04%
2021/01/06	3	37.37	2	37.68	37.15	1	5,139	0.02%
2021/01/05	8	36.89	2	37.88	37.80	6	4,996	0.12%
2021/01/04	5	36.65	5	36.98	37.20	0	4,904	0.00%
2020/12/31	0	0.00	8	36.67	36.55	-8	4,825	-0.17%
2020/12/30	1	36.55	4	36.73	37.10	-3	4,785	-0.06%
2020/12/29	2	36.65	28	36.71	36.55	-26	4,728	-0.55%
2020/12/28	3	37.22	3	37.25	37.20	0	4,669	0.00%
2020/12/25	1	38.15	4	38.30	37.70	-3	4,564	-0.07%
2020/12/24	24	38.15	12	38.06	38.05	12	4,446	0.27%
2020/12/23	4	36.34	1	36.90	36.90	3	4,039	0.07%
2020/12/22	6	36.99	36	36.47	36.25	-30	4,013	-0.75%
2020/12/21	1	35.20	3	36.10	36.10	-2	3,927	-0.05%
2020/12/18	2	35.75	0	0.00	35.80	2	3,972	0.05%
2020/12/17	3	35.78	11	35.90	35.90	-8	4,029	-0.20%
2020/12/16	1	35.60	9	35.68	35.75	-8	4,272	-0.19%
2020/12/15	1	35.00	0	0.00	35.35	1	4,342	0.02%
2020/12/11	3	35.43	11	35.26	35.40	-8	4,345	-0.18%
2020/12/10	1	35.90	10	35.75	35.85	-9	4,496	-0.20%
2020/12/09	1	35.60	3.3	35.56	35.75	-2.3	4,555	-0.05%
2020/12/08	2	35.88	3.1	35.79	35.70	-1.1	4,620	-0.02%
2020/12/07	4	36.19	52	36.84	36.35	-48	4,609	-1.04%
2020/12/04	5	35.96	15	35.92	36.10	-10	4,518	-0.22%
2020/12/03	0	0.00	1	35.30	35.20	-1	4,442	-0.02%
2020/12/02	1	34.65	0	0.00	34.65	1	4,524	0.02%
2020/12/01	2	34.53	2	34.45	34.90	0	4,547	0.00%
2020/11/30	6	35.24	1	34.80	34.80	5	4,538	0.11%
2020/11/27	6	35.54	51	36.19	35.60	-45	4,547	-0.99%
2020/11/26	12	35.33	0	0.00	35.50	12	4,467	0.27%
2020/11/25	3	35.28	3	35.47	35.20	0	4,507	0.00%
2020/11/24	14	35.24	4	35.24	35.10	10	4,546	0.22%
2020/11/23	3	34.90	4	34.96	34.90	-1	4,552	-0.02%
2020/11/20	1	34.40	0	0.00	34.70	1	4,604	0.02%
2020/11/19	0	0.00	1.4	34.44	34.60	-1.4	4,714	-0.03%
2020/11/18	8	34.77	10	35.09	34.30	-2	5,006	-0.04%
2020/11/17	0	0.00	20	34.50	34.85	-20	4,962	-0.40%
2020/11/16	1	34.05	5	34.20	34.30	-4	5,106	-0.08%
2020/11/13	0	0.00	1	34.30	34.10	-1	5,212	-0.02%
2020/11/12	6	34.28	0	0.00	33.80	6	5,286	0.11%
2020/11/11	0	0.00	7	34.71	34.80	-7	5,312	-0.13%
2020/11/10	2	33.90	1	34.35	34.00	1	5,374	0.02%
2020/11/09	3	34.17	0	0.00	34.20	3	5,495	0.05%
2020/11/06	1	34.30	9	34.21	34.20	-8	5,615	-0.14%
2020/11/04	10	34.68	4	34.80	34.45	6	6,054	0.10%
2020/11/02	0	0.00	14	33.47	33.40	-14	7,248	-0.19%
2020/10/30	10	33.65	0	0.00	33.65	10	8,060	0.12%
2020/10/29	3	33.00	9	33.32	33.50	-6	8,135	-0.07%
2020/10/27	0	0.00	22	33.50	33.65	-22	8,195	-0.27%
2020/10/26	0	0.00	2	33.70	33.45	-2	8,214	-0.02%
2020/10/23	0	0.00	4	33.25	33.45	-4	8,255	-0.05%
2020/10/22	0	0.00	3	33.07	33.15	-3	8,340	-0.04%
2020/10/21	3	32.73	5	32.90	32.80	-2	8,407	-0.02%
2020/10/20	1	32.75	0	0.00	32.90	1	8,485	0.01%
2020/10/19	1	32.90	1	33.00	32.90	0	8,728	0.00%
2020/10/16	5	33.05	0	0.00	32.60	5	8,930	0.06%
2020/10/14	7	33.35	0	0.00	33.20	7	9,004	0.08%
2020/10/13	4	33.11	0	0.00	33.00	4	9,099	0.04%
2020/10/12	0	0.00	6	33.51	33.35	-6	9,108	-0.07%
2020/10/08	0	0.00	7	33.41	33.50	-7	9,174	-0.08%
2020/10/06	0	0.00	2	33.50	33.40	-2	9,424	-0.02%
2020/10/05	0	0.00	16	33.10	33.30	-16	9,615	-0.17%
2020/09/30	1	32.45	0	0.00	32.75	1	9,826	0.01%
2020/09/29	5	32.70	5	32.65	32.60	0	10,027	0.00%
2020/09/28	0	0.00	11	32.99	33.10	-11	10,233	-0.11%
2020/09/25	3.4	32.12	2	32.55	31.95	1.4	10,520	0.01%
2020/09/24	9	32.99	91	33.05	32.75	-82	10,544	-0.78%
2020/09/23	2	34.28	2	34.10	34.00	0	10,559	0.00%
2020/09/22	4	34.83	13	34.81	34.70	-9	10,504	-0.09%
2020/09/21	47	35.78	36	35.94	34.65	11	10,457	0.11%
2020/09/18	4	34.89	25	35.00	35.20	-21	10,212	-0.21%
2020/09/17	10	34.69	11	34.95	34.55	-1	10,150	-0.01%
2020/09/16	5	34.78	9	34.72	34.70	-4	10,130	-0.04%
2020/09/15	4	35.01	23	35.52	35.10	-19	10,227	-0.19%
2020/09/14	4	34.98	7	34.53	35.05	-3	10,127	-0.03%
2020/09/11	10	33.77	0	0.00	33.65	10	10,028	0.10%
2020/09/10	11	34.75	3	34.50	34.50	8	9,978	0.08%
2020/09/09	9	34.61	4	35.01	35.20	5	9,999	0.05%
2020/09/08	6	35.03	0	0.00	34.95	6	10,175	0.06%
2020/09/07	76	35.26	21	35.10	34.80	55	10,151	0.54%
2020/09/04	0	0.00	20	34.15	34.25	-20	10,013	-0.20%
2020/09/03	4	34.43	0	0.00	34.30	4	10,167	0.04%
2020/09/02	6	34.81	4	34.79	34.60	2	10,198	0.02%
2020/09/01	2	34.25	3	34.23	34.20	-1	10,228	-0.01%
2020/08/31	2	34.80	17	34.93	34.55	-15	10,285	-0.15%
2020/08/28	22	34.68	7	34.97	34.45	15	10,267	0.15%
2020/08/27	12	34.46	4	35.25	34.00	8	10,318	0.08%
2020/08/26	26	34.85	2	35.33	34.80	24	10,375	0.23%
2020/08/25	8	34.82	1	34.80	35.00	7	10,454	0.07%
2020/08/24	5	34.89	11	35.41	35.30	-6	10,474	-0.06%
2020/08/21	1	32.55	2	32.98	33.35	-1	10,458	-0.01%
2020/08/20	75	32.26	11	33.21	32.20	64	10,576	0.61%
2020/08/19	0	0.00	10	34.75	34.55	-10	10,733	-0.09%
2020/08/18	2	34.40	0.3	34.40	34.40	1.7	10,694	0.02%
2020/08/17	2	33.88	4	34.21	34.40	-2	10,644	-0.02%
2020/08/14	2	33.70	7	34.31	34.00	-5	10,641	-0.05%
2020/08/13	8	34.38	2	34.43	34.00	6	10,562	0.06%
2020/08/12	2	35.20	2	35.63	35.35	0	10,546	0.00%
2020/08/11	15	35.33	8	35.60	35.05	7	10,608	0.07%
2020/08/10	27	37.79	29	36.65	36.55	-2	10,481	-0.02%
2020/08/07	4	38.54	12	38.02	38.30	-8	10,292	-0.08%
2020/08/06	46	39.54	58	38.11	38.00	-12	9,931	-0.12%
2020/08/05	65	37.55	36	37.77	38.10	29	8,984	0.32%
2020/08/04	0	0.00	11	34.65	34.65	-11	8,244	-0.13%
2020/08/03	17	31.51	3	31.92	31.50	14	8,240	0.17%
2020/07/31	1	30.90	0	0.00	30.95	1	8,168	0.01%
2020/07/30	1	31.30	0	0.00	31.15	1	8,366	0.01%
2020/07/29	1	31.00	9	31.23	31.00	-8	8,506	-0.09%
2020/07/28	13	30.44	3	31.07	30.05	10	8,444	0.12%
2020/07/27	4	31.28	0	0.00	31.00	4	8,360	0.05%
2020/07/24	1	32.15	8	32.29	31.85	-7	8,278	-0.08%
2020/07/23	49	32.37	20	32.33	32.55	29	8,217	0.35%
2020/07/22	20	31.15	25	31.70	31.35	-5	8,010	-0.06%
2020/07/21	0	0.00	2	30.50	30.25	-2	7,820	-0.03%
2020/07/20	5	29.60	0	0.00	29.90	5	7,779	0.06%
2020/07/17	5	30.17	10	29.70	29.15	-5	7,741	-0.06%
2020/07/16	4	30.78	11	30.79	30.80	-7	7,601	-0.09%
2020/07/15	20	31.38	7	31.61	30.85	13	7,554	0.17%
2020/07/14	10	31.80	30	31.80	31.55	-20	7,468	-0.27%
2020/07/13	63	32.45	21	32.57	32.30	42	7,387	0.57%
2020/07/10	24	32.33	1	32.30	32.15	23	7,204	0.32%
2020/07/09	0	0.00	2	33.60	33.85	-2	7,004	-0.03%
2020/07/07	5	34.40	0.9	33.60	33.65	4.1	6,565	0.06%
2020/07/06	2	35.05	4	35.08	34.85	-2	6,345	-0.03%
2020/07/02	0	0.00	10.8	31.83	32.50	-10.8	5,921	-0.18%
2020/07/01	0	0.00	5	31.60	31.35	-5	5,773	-0.09%
2020/06/30	0	0.00	2	31.03	31.25	-2	5,716	-0.03%
2020/06/29	5	30.69	2	30.83	30.80	3	5,680	0.05%
2020/06/24	12	30.89	2	31.10	31.10	10	5,641	0.18%
2020/06/23	7	31.13	0	0.00	31.30	7	5,592	0.13%
2020/06/22	1	31.30	7	31.71	31.65	-6	5,549	-0.11%
2020/06/19	9	30.97	0	0.00	30.70	9	5,389	0.17%
2020/06/18	1	31.30	0	0.00	31.25	1	5,295	0.02%
2020/06/17	11	31.24	2	31.40	31.50	9	5,268	0.17%
2020/06/16	4	31.11	11	31.00	30.90	-7	5,237	-0.13%
2020/06/15	9	32.51	12	31.42	31.40	-3	5,175	-0.06%
2020/06/12	23	30.54	6	30.00	30.70	17	4,947	0.34%
2020/06/11	12	30.98	13	30.67	30.50	-1	4,873	-0.02%
2020/06/10	1	30.60	4	30.35	30.30	-3	4,793	-0.06%
2020/06/08	2	31.50	0	0.00	31.95	2	4,549	0.04%
2020/06/05	0	0.00	3	32.20	32.20	-3	4,437	-0.07%
2020/06/03	6	33.06	0	0.00	32.95	6	4,300	0.14%
2020/06/02	3	32.98	23	34.07	33.30	-20	4,118	-0.49%
2020/06/01	7	33.01	4	33.38	33.50	3	3,946	0.08%
2020/05/29	0	0.00	1	32.85	32.00	-1	3,768	-0.03%
2020/05/28	22	33.64	41	34.04	33.00	-19	3,624	-0.52%
2020/05/27	3	32.68	23	32.78	32.85	-20	3,331	-0.60%
2020/05/26	62	33.10	55	32.38	33.45	7	3,141	0.22%
2020/05/25	52	31.19	10	31.15	31.20	42	2,762	1.52%
2020/05/22	1	30.10	10	30.58	30.20	-9	2,684	-0.34%
2020/05/21	0	0.00	43	31.17	30.80	-43	2,639	-1.63%
2020/05/20	2	30.55	22	30.62	30.70	-20	2,565	-0.78%
2020/05/19	10	31.25	30	31.26	31.35	-20	2,501	-0.80%
2020/05/18	70	30.83	4	30.45	30.70	66	2,357	2.80%
2020/05/15	1	29.60	12	29.50	29.30	-11	2,135	-0.52%
2020/05/14	11	29.04	36	29.08	29.20	-25	2,043	-1.22%
2020/05/13	0	0.00	11	28.15	28.95	-11	1,951	-0.56%
2020/05/12	2	28.30	0	0.00	28.40	2	1,904	0.10%
2020/05/11	2	29.15	2	29.10	29.15	0	1,838	0.00%
2020/05/08	35	29.00	2	28.98	28.70	33	1,723	1.91%
2020/05/07	1	28.40	0	0.00	28.50	1	1,630	0.06%
2020/05/06	28	29.74	33	29.58	28.45	-5	1,575	-0.32%
2020/05/05	50	27.34	107	28.67	28.90	-57	1,346	-4.23%	大賣/
2020/05/04	5	26.25	0	0.00	26.40	5	1,178	0.42%
2020/04/30	0	0.00	2	26.90	26.75	-2	1,178	-0.17%
2020/04/29	2	27.30	0	0.00	27.15	2	1,173	0.17%
2020/04/28	0	0.00	3	27.60	27.20	-3	1,178	-0.25%
2020/04/24	0	0.00	3	26.38	26.40	-3	1,156	-0.26%
2020/04/23	10	26.15	10	25.75	25.75	0	1,160	0.00%
2020/04/21	0	0.00	5.3	24.70	24.70	-5.3	1,187	-0.45%
2020/04/09	1	23.85	0	0.00	23.80	1	1,186	0.08%
2020/04/06	0	0.00	1	23.00	23.15	-1	1,166	-0.09%
2020/03/30	0.8	22.70	0	0.00	22.70	0.8	1,183	0.07%
2020/03/27	0	0.00	5	22.65	22.70	-5	1,185	-0.42%
2020/03/25	10	22.50	0	0.00	22.50	10	1,196	0.84%
2020/03/23	0	0.00	3	21.80	22.05	-3	1,190	-0.25%
2020/03/20	3	20.55	3	22.30	21.95	0	1,184	0.00%
2020/03/19	0	0.00	5	21.35	20.50	-5	1,159	-0.43%
2020/03/17	0	0.00	5	21.80	22.40	-5	1,110	-0.45%
2020/03/16	10	22.90	0	0.00	22.90	10	1,093	0.91%
2020/03/11	0	0.00	1	25.50	25.10	-1	1,028	-0.10%
2020/03/02	1	26.80	10	26.85	26.65	-9	1,007	-0.89%
2020/02/13	0	0.00	3.4	27.00	27.00	-3.4	927	-0.36%
2020/02/05	1	26.90	0	0.00	27.05	1	888	0.11%
2020/01/31	5	27.15	0	0.00	26.95	5	851	0.59%
2020/01/30	1	26.90	0	0.00	26.85	1	834	0.12%
2020/01/20	6	28.38	0	0.00	28.30	6	785	0.76%
2020/01/16	0	0.00	1	27.90	28.40	-1	740	-0.14%
2020/01/15	1	27.45	0	0.00	27.45	1	702	0.14%
2020/01/14	0	0.00	2	27.40	27.45	-2	682	-0.29%
2020/01/13	2	26.90	0	0.00	26.95	2	657	0.30%
2020/01/09	1	26.80	0	0.00	26.80	1	688	0.15%
2020/01/08	0	0.00	1	26.90	26.90	-1	698	-0.14%
2019/12/25	0	0.00	8	26.74	26.70	-8	675	-1.18%
2019/12/18	1	26.30	0	0.00	26.45	1	640	0.16%
2019/12/03	3	26.00	0	0.00	26.05	3	649	0.46%
2019/12/02	1	26.25	0	0.00	26.10	1	648	0.15%
2019/11/29	1	26.40	0	0.00	26.30	1	645	0.15%
2019/11/28	0	0.00	1	26.85	26.60	-1	644	-0.16%
2019/11/27	3	26.80	0	0.00	26.85	3	640	0.47%
2019/11/08	0	0.00	7	25.90	26.00	-7	626	-1.12%
2019/11/05	1	25.80	0	0.00	25.80	1	614	0.16%
2019/11/01	0.3	25.85	0	0.00	25.85	0.3	606	0.04%
2019/10/31	1	25.80	0	0.00	25.90	1	605	0.17%
2019/10/25	5	25.54	0	0.00	25.65	5	595	0.84%
2019/10/21	2	25.95	1	26.10	26.00	1	601	0.17%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/15	1	25.05	0	0.00	25.20	1	560	0.18%
2019/10/14	141	25.40	0	0.00	25.25	141	563	25.02%	大買/鉅額交易
2019/10/02	0	0.00	1	25.60	25.65	-1	619	-0.16%
2019/09/25	0	0.00	1	25.50	25.45	-1	610	-0.16%
2019/09/23	0.6	25.60	0	0.00	25.60	0.6	624	0.10%
2019/09/17	1	25.10	0	0.00	25.10	1	626	0.16%
2019/07/31	0	0.00	1	26.25	26.20	-1	704	-0.14%
2019/06/27	1	27.05	0	0.00	27.10	1	687	0.15%
2019/05/31	1	26.60	0	0.00	26.60	1	651	0.15%
2019/05/14	5	25.00	0	0.00	25.50	5	603	0.83%
2019/05/13	5	25.30	0	0.00	25.35	5	593	0.84%
2019/05/10	0	0.00	1	26.25	25.65	-1	590	-0.17%
2019/05/09	0	0.00	6	26.25	26.25	-6	583	-1.03%
2019/04/18	0	0.00	1	25.05	25.05	-1	518	-0.19%
2019/04/15	0.8	25.30	0	0.00	25.45	0.8	516	0.16%
2019/04/12	10	25.25	0	0.00	25.05	10	501	1.99%
2019/04/11	10	25.25	0	0.00	25.10	10	495	2.02%
2019/04/10	0	0.00	0.1	25.10	25.25	-0.1	486	-0.03%
2019/03/15	1	25.15	0	0.00	24.80	1	422	0.24%
2019/03/12	1	25.90	0	0.00	25.95	1	408	0.24%
2019/01/30	0	0.00	1	25.00	24.95	-1	414	-0.24%
2019/01/28	0	0.00	2	25.15	25.15	-2	419	-0.48%
2019/01/25	0	0.00	2	25.03	25.10	-2	421	-0.47%
2019/01/23	0	0.00	2	24.85	24.95	-2	417	-0.48%
2019/01/21	2	24.80	0	0.00	24.85	2	421	0.47%
2019/01/18	0	0.00	9	24.43	24.50	-9	429	-2.09%
2019/01/17	0	0.00	3	24.30	24.30	-3	433	-0.69%
2019/01/09	0	0.00	2	24.10	24.20	-2	518	-0.39%
2019/01/02	0	0.00	4	23.60	23.45	-4	576	-0.69%
2018/12/28	1	23.40	0	0.00	23.45	1	580	0.17%
2018/12/21	3	23.65	0	0.00	23.65	3	598	0.50%
2018/12/19	1	23.90	0	0.00	23.95	1	601	0.17%
2018/12/18	0	0.00	1	24.25	23.95	-1	599	-0.17%
2018/12/17	0	0.00	3	24.35	24.25	-3	600	-0.50%
2018/12/10	0	0.00	1	23.65	23.65	-1	591	-0.17%
2018/12/06	0	0.00	3	23.65	23.70	-3	595	-0.50%
2018/12/03	0	0.00	5	24.20	24.10	-5	596	-0.84%
2018/11/30	0	0.00	11	23.90	24.00	-11	591	-1.86%
2018/11/28	0	0.00	1	23.70	23.85	-1	593	-0.17%
2018/11/26	0	0.00	1	23.55	23.65	-1	606	-0.16%
2018/11/21	0.8	23.90	0	0.00	23.60	0.8	622	0.12%
2018/11/19	1	24.30	0	0.00	24.20	1	612	0.16%
2018/11/12	4	23.54	0	0.00	23.60	4	598	0.67%
2018/11/05	1	23.40	0	0.00	23.50	1	600	0.17%
2018/10/24	1	23.70	3	24.00	23.80	-2	629	-0.32%
2018/10/23	1	24.05	0	0.00	24.05	1	628	0.16%
2018/10/19	2	24.80	0	0.00	24.80	2	639	0.31%
2018/10/18	0	0.00	0.1	25.00	24.55	-0.1	634	-0.02%
2018/10/11	1	25.50	1	25.45	25.20	0	732	0.00%
2018/10/05	11	26.20	9	26.18	26.15	2	752	0.27%
2018/09/20	2	26.70	0	0.00	26.70	2	844	0.24%
2018/09/12	1	26.45	0	0.00	26.55	1	892	0.11%
2018/09/10	3	26.30	0	0.00	26.30	3	928	0.32%
2018/09/07	0	0.00	1	26.85	26.85	-1	945	-0.11%
2018/09/06	5	26.95	0	0.00	26.85	5	947	0.53%
2018/08/31	4	26.90	0	0.00	26.90	4	963	0.42%
2018/08/24	2	26.95	0	0.00	27.00	2	965	0.21%
2018/08/22	1	26.95	0	0.00	26.80	1	1,008	0.10%
2018/07/31	0	0.00	2	27.20	27.40	-2	1,054	-0.19%
2018/07/26	5	26.60	1	26.20	26.65	4	1,037	0.39%
2018/07/25	0	0.00	3	28.20	28.15	-3	1,024	-0.29%
2018/07/23	1	28.05	0	28.05	28.05	1	985	0.10%
2018/07/17	2	26.95	0	0.00	27.00	2	899	0.22%
2018/07/12	5	27.00	0	0.00	27.00	5	870	0.57%
2018/07/10	3	27.00	0	0.00	27.05	3	843	0.36%
2018/06/21	2	27.35	0	0.00	27.40	2	772	0.26%
2018/06/20	3	27.40	0	0.00	27.35	3	776	0.39%
2018/06/13	2	28.40	0	0.00	28.20	2	703	0.28%
2018/05/31	0	0.00	2	28.80	29.40	-2	654	-0.31%
2018/05/28	1	28.00	0	0.00	28.00	1	619	0.16%
2018/05/24	1	28.40	3	28.40	28.40	-2	612	-0.33%
2018/05/10	3	27.65	0	0.00	27.65	3	568	0.53%
2018/05/08	1	27.20	0	0.00	27.45	1	554	0.18%
2018/05/03	1	27.55	0	0.00	27.45	1	542	0.18%
2018/04/24	0	0.00	3	28.05	28.00	-3	513	-0.58%
2018/04/19	5	28.80	0	0.00	28.70	5	495	1.01%
2018/02/26	1	30.30	0	0.00	30.50	1	455	0.22%
2018/02/23	5	30.40	0	0.00	30.45	5	466	1.07%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/08	0	0.00	19.2	29.91	30.00	-19.2	470	-4.09%
2018/02/07	0	0.00	0.8	30.30	30.10	-0.8	468	-0.17%
2018/02/06	4	30.05	4	30.05	30.00	0	458	0.00%
2018/01/18	0	0.00	5	31.45	31.50	-5	419	-1.19%
2018/01/15	0	0.00	1	31.10	31.05	-1	396	-0.25%
2018/01/11	0	0.00	1	31.15	31.15	-1	404	-0.25%
2018/01/09	0	0.00	1	31.25	31.25	-1	398	-0.25%
2018/01/05	0	0.00	1.3	31.06	31.10	-1.3	390	-0.32%
2018/01/04	0	0.00	10	31.05	31.10	-10	390	-2.56%
2018/01/03	0	0.00	1	30.95	30.90	-1	384	-0.26%