長興 (1717)-第一金-台中券商分點個股進出

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
28.70
漲跌
▼0.25
漲幅
-0.86%
成交量
1,633張
產業
上市化學類股
566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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/12/12	0	0.00	10	29.00	28.70	-10	3,617	-0.28%
2024/12/11	1.1	28.96	0	0.00	28.95	1.1	3,622	0.03%
2024/12/10	1	29.25	0	0.00	29.30	1	3,591	0.03%
2024/11/28	4	29.70	0	0.00	29.45	4	3,744	0.11%
2024/11/27	5	29.95	0	0.00	29.90	5	3,820	0.13%
2024/11/26	10	30.55	8	30.58	30.40	2	3,815	0.05%
2024/11/25	0	0.00	1	30.25	30.45	-1	3,827	-0.03%
2024/11/20	0.1	29.60	0	0.00	29.35	0.1	4,247	0.00%
2024/11/14	3	29.18	0	0.00	29.05	3	4,220	0.07%
2024/11/13	3	29.35	10	29.45	29.30	-7	4,207	-0.17%
2024/11/12	4	29.93	20	29.95	29.95	-16	4,170	-0.38%
2024/11/11	6	30.48	0	0.00	30.45	6	4,113	0.15%
2024/11/01	0	0.00	9	31.23	31.50	-9	4,211	-0.21%
2024/10/29	2	31.70	0	0.00	31.25	2	4,267	0.05%
2024/10/28	0	0.00	3	31.50	31.60	-3	4,358	-0.07%
2024/10/24	7	32.04	0	0.00	31.90	7	4,398	0.16%
2024/10/23	21	32.58	0	0.00	32.40	21	4,410	0.48%
2024/10/22	2	32.18	6	32.48	32.40	-4	4,375	-0.09%
2024/10/21	0	0.00	0.5	31.90	32.20	-0.5	4,327	-0.01%
2024/10/18	4	32.25	0	0.00	32.15	4	4,360	0.09%
2024/10/16	1	32.15	0	0.00	32.15	1	4,404	0.02%
2024/10/15	6	32.57	25	32.59	32.40	-19	4,366	-0.44%
2024/10/14	1	32.75	4	33.20	32.95	-3	4,347	-0.07%
2024/10/11	45	32.24	7	32.59	32.65	38	4,357	0.87%
2024/10/09	5	32.35	5	32.30	31.85	0	4,308	0.00%
2024/10/08	1	32.50	1	32.70	32.55	0	4,265	0.00%
2024/10/07	16	33.46	11	33.21	33.35	5	4,234	0.12%
2024/09/30	7	34.34	1	34.70	34.15	6	4,208	0.14%
2024/09/27	3	34.60	4	34.34	35.00	-1	4,129	-0.02%
2024/09/23	3	32.80	4	33.21	32.85	-1	3,592	-0.03%
2024/09/20	0	0.00	2	32.85	33.05	-2	3,473	-0.06%
2024/09/19	0	0.00	15	31.95	32.15	-15	3,213	-0.47%
2024/09/18	33	32.26	6	32.06	31.75	27	3,140	0.86%
2024/09/16	2	30.95	5	30.55	31.15	-3	2,842	-0.11%
2024/09/12	1	30.10	2	29.93	30.20	-1	2,827	-0.04%
2024/09/10	2	29.18	2	29.25	28.95	0	2,832	0.00%
2024/09/09	4	29.05	1	29.45	29.45	3	2,815	0.11%
2024/09/04	1	29.35	1	29.80	29.35	0	2,820	0.00%
2024/09/03	1	30.65	0	0.00	30.60	1	2,789	0.04%
2024/08/30	2	31.15	11	31.48	31.50	-9	2,771	-0.32%
2024/08/29	11	31.69	4	31.30	31.15	7	2,738	0.26%
2024/08/26	0	0.00	2	31.15	30.70	-2	2,737	-0.07%
2024/08/23	1	30.60	0	0.00	30.50	1	2,676	0.04%
2024/08/22	5	31.20	1	31.35	30.70	4	2,595	0.15%
2024/08/20	0.1	29.10	0	0.00	29.25	0.1	2,333	0.01%
2024/08/05	0.1	27.90	5	28.22	27.90	-5	2,410	-0.21%
2024/08/01	13	30.82	13	30.87	30.80	0	2,319	0.00%
2024/07/29	2	30.35	0	0.00	30.10	2	2,141	0.09%
2024/07/26	3.1	30.45	1	30.55	30.55	2.1	2,138	0.10%
2024/07/19	2	31.13	0	0.00	31.05	2	2,103	0.10%
2024/07/15	2	32.25	0	0.00	31.80	2	2,029	0.10%
2024/07/12	1	31.90	0	0.00	32.00	1	2,015	0.05%
2024/07/10	1	31.75	0	0.00	31.80	1	2,005	0.05%
2024/07/09	1	32.00	2	32.10	32.00	-1	2,016	-0.05%
2024/06/28	0	0.00	3	31.12	30.90	-3	2,193	-0.14%
2024/06/27	2.1	30.87	1	30.75	30.85	1.1	2,190	0.05%
2024/06/26	3	31.20	0	0.00	31.15	3	2,175	0.14%
2024/06/18	2	30.75	0	0.00	30.80	2	2,260	0.09%
2024/05/29	0	0.00	2	30.93	30.90	-2	2,707	-0.07%
2024/05/28	3	31.32	0	0.00	31.30	3	2,731	0.11%
2024/05/23	0.1	30.98	0	0.00	30.80	0.1	3,234	0.00%
2024/05/16	1	31.60	0	0.00	31.60	1	3,708	0.03%
2024/05/14	0	0.00	0.5	31.40	31.20	-0.5	3,694	-0.01%
2024/05/09	0	0.00	1	31.55	31.25	-1	3,671	-0.03%
2024/05/07	0	0.00	1	31.80	31.70	-1	3,673	-0.03%
2024/05/03	0	0.00	2	32.20	31.75	-2	3,663	-0.05%
2024/04/29	1	31.40	0	0.00	31.50	1	3,600	0.03%
2024/04/26	1	30.70	0	0.00	30.55	1	3,562	0.03%
2024/04/19	0	0.00	4	30.30	30.50	-4	3,566	-0.11%
2024/04/18	0.1	31.15	0	0.00	31.15	0.1	3,512	0.00%
2024/04/17	0	0.00	3	31.45	31.30	-3	3,506	-0.09%
2024/04/12	5	32.05	2	32.05	32.10	3	3,434	0.09%
2024/04/10	1	33.35	1	32.85	32.75	0	3,393	0.00%
2024/04/09	1	32.30	2.1	32.50	32.60	-1.1	3,263	-0.03%
2024/04/08	0	0.00	1	31.90	31.90	-1	3,232	-0.03%
2024/04/03	5	32.25	0	0.00	32.10	5	3,220	0.16%
2024/04/02	10	33.02	14	32.92	32.70	-4	3,199	-0.13%
2024/03/28	0.1	31.55	0	0.00	31.30	0.1	2,968	0.00%
2024/03/25	11	32.04	0	0.00	31.75	11	2,936	0.37%
2024/03/12	0	0.00	1	31.80	31.75	-1	2,776	-0.04%
2024/03/07	8	33.18	3	33.42	33.05	5	2,615	0.19%
2024/03/06	0	0.00	1	32.50	32.50	-1	2,320	-0.04%
2024/02/27	0	0.00	8	31.81	32.00	-8	2,208	-0.36%
2024/02/26	4.1	33.62	8	33.37	32.55	-4	2,096	-0.19%
2024/02/23	4	32.08	4	31.64	31.75	0	1,742	0.00%
2024/02/22	0	0.00	1	30.40	30.30	-1	1,500	-0.07%
2024/02/21	10	31.06	0	0.00	30.60	10	1,477	0.68%
2024/02/20	3	30.37	1	30.40	30.10	2	1,288	0.16%
2024/02/19	0	0.00	2	29.85	29.80	-2	1,234	-0.16%
2024/02/16	0.1	29.25	1	29.35	29.40	-0.9	1,246	-0.07%
2024/02/15	0	0.00	1	28.90	28.95	-1	1,277	-0.08%
2024/02/05	0	0.00	3	28.60	28.60	-3	1,259	-0.24%
2024/02/02	1	28.80	0	0.00	28.80	1	1,253	0.08%
2024/02/01	1	28.75	0	0.00	28.70	1	1,251	0.08%
2024/01/31	1	28.65	0	0.00	28.70	1	1,256	0.08%
2024/01/25	0	0.00	1	28.40	28.40	-1	1,263	-0.08%
2024/01/23	2	27.98	0	0.00	28.10	2	1,268	0.16%
2024/01/17	0.1	27.80	0	0.00	27.50	0.1	1,269	0.01%
2024/01/04	1	28.95	0	0.00	28.95	1	1,326	0.08%
2024/01/03	0	0.00	1	29.10	29.15	-1	1,345	-0.07%
2023/12/29	1.1	29.24	0	0.00	29.10	1.1	1,330	0.08%
2023/12/27	3	28.90	0	0.00	28.95	3	1,331	0.23%
2023/12/22	1	28.50	0	0.00	28.50	1	1,311	0.08%
2023/12/20	0	0.00	1	28.80	29.00	-1	1,372	-0.07%
2023/12/19	0.1	28.85	0	0.00	28.85	0.1	1,375	0.01%
2023/12/14	0	0.00	2	29.38	29.20	-2	1,431	-0.14%
2023/12/05	0.1	29.50	0	0.00	29.40	0.1	1,478	0.01%
2023/11/28	0.1	30.00	0	0.00	30.00	0.1	1,473	0.01%
2023/11/24	1	29.95	0	0.00	30.00	1	1,435	0.07%
2023/11/20	1	29.60	0	0.00	29.80	1	1,380	0.07%
2023/11/17	0.1	29.60	0	0.00	29.60	0.1	1,373	0.01%
2023/11/09	2	28.50	0	0.00	28.50	2	1,336	0.15%
2023/11/01	0.1	28.00	0	0.00	28.15	0.1	1,405	0.00%
2023/09/21	1.1	28.01	0	0.00	28.20	1.1	1,382	0.08%
2023/09/13	0	0.00	0.2	29.10	29.10	-0.2	1,237	-0.02%
2023/09/11	0.2	28.65	0	0.00	28.50	0.2	1,239	0.02%
2023/08/28	0.1	28.80	0	0.00	28.65	0.1	1,427	0.01%
2023/08/14	1	29.35	0	0.00	29.15	1	1,554	0.06%
2023/08/02	1	30.80	0	0.00	30.75	1	1,500	0.07%
2023/07/24	0.1	31.25	0	0.00	31.25	0.1	1,744	0.01%
2023/07/06	0	0.00	0	31.75	31.55	0	2,206	0.00%
2023/07/05	0	0.00	0.1	32.10	32.00	-0.1	2,206	0.00%
2023/07/04	0	0.00	0.2	32.10	32.10	-0.2	2,210	-0.01%
2023/06/19	0	0.00	1	32.75	32.90	-1	2,235	-0.04%
2023/06/09	0	0.00	1	33.00	33.00	-1	2,236	-0.04%
2023/06/05	1	33.35	0	0.00	33.35	1	2,209	0.05%
2023/06/02	0	33.70	0	0.00	34.10	0	2,151	0.00%
2023/05/26	0.5	32.55	0	0.00	32.55	0.5	2,002	0.02%
2023/05/19	0	33.35	0	0.00	33.30	0	1,902	0.00%
2023/05/08	0	32.55	0	0.00	32.65	0	1,768	0.00%
2023/05/05	0	32.20	0	0.00	32.20	0	1,763	0.00%
2023/05/04	0	32.40	0	0.00	32.25	0	1,786	0.00%
2023/05/02	0	32.50	0	0.00	32.70	0	1,788	0.00%
2023/04/27	0	34.00	0	0.00	32.80	0	1,775	0.00%
2023/04/26	2	31.75	2	31.75	32.40	0	1,546	0.00%
2023/04/21	1.1	32.79	4.1	32.77	32.20	-3	1,443	-0.20%
2023/04/17	4.1	34.47	3	33.20	34.60	1.1	1,277	0.08%
2023/04/10	2	32.20	0	0.00	32.20	2	1,047	0.19%
2023/03/31	0.2	31.25	0	0.00	31.35	0.2	1,036	0.02%
2023/03/16	0.3	31.50	0	0.00	31.35	0.3	1,227	0.02%
2023/03/15	0.1	31.60	0	0.00	31.60	0.1	1,238	0.01%
2023/03/10	0	0.00	4	32.24	32.00	-4	1,352	-0.30%
2023/02/24	1	32.30	0	0.00	32.30	1	1,457	0.07%
2023/02/07	0	0.00	1	32.95	32.95	-1	1,521	-0.07%
2023/02/02	1	32.90	0	0.00	32.95	1	1,501	0.07%
2023/01/30	0	0.00	0.1	32.50	32.45	-0.1	1,477	-0.01%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,435	-0.07%
2023/01/13	1	32.30	0	0.00	32.00	1	1,465	0.07%
2023/01/12	1	32.20	0	0.00	32.15	1	1,517	0.07%
2023/01/09	0.3	32.00	0	0.00	32.15	0.3	1,528	0.02%
2023/01/06	0.1	31.69	0	0.00	31.60	0.1	1,532	0.00%
2023/01/05	0.1	31.70	0	0.00	31.55	0.1	1,552	0.01%
2022/12/28	0.2	31.40	0	0.00	31.40	0.2	1,644	0.01%
2022/12/27	0.1	31.55	0	0.00	31.75	0.1	1,657	0.00%
2022/12/26	1	31.60	1	31.55	31.50	0	1,675	0.00%
2022/12/21	0	0.00	4	31.36	31.30	-4	1,660	-0.24%
2022/12/20	0	0.00	1	31.60	31.10	-1	1,655	-0.06%
2022/12/16	0.1	31.45	0	0.00	31.05	0.1	1,643	0.01%
2022/12/15	0.2	31.90	0	0.00	31.70	0.2	1,689	0.01%
2022/12/13	0	31.75	0	0.00	31.55	0	1,801	0.00%
2022/12/12	0	0.00	1	31.75	31.75	-1	1,808	-0.06%
2022/12/06	0	31.75	0	0.00	31.40	0	1,809	0.00%
2022/12/05	1	32.05	0	0.00	32.00	1	1,855	0.05%
2022/12/02	0	0.00	2	33.13	33.10	-2	1,797	-0.11%
2022/12/01	2	33.79	0	0.00	33.60	2	1,804	0.11%
2022/11/30	1	33.15	0.4	33.15	33.25	0.6	1,782	0.03%
2022/11/24	0	0.00	1	32.75	32.65	-1	1,779	-0.06%
2022/11/23	0	0.00	0.5	32.00	32.05	-0.5	1,760	-0.03%
2022/11/18	0	0.00	1	31.85	31.65	-1	1,775	-0.06%
2022/11/16	0	0.00	1	31.50	31.50	-1	1,805	-0.06%
2022/11/15	1.2	31.12	1	31.35	31.35	0.2	1,818	0.01%
2022/11/11	0	0.00	1	31.15	31.50	-1	1,822	-0.05%
2022/11/10	0	30.80	0.1	30.90	30.70	-0.1	1,803	0.00%
2022/11/09	2	31.15	0	0.00	30.90	2	1,812	0.11%
2022/11/08	0	0.00	4	30.85	30.55	-4	1,823	-0.22%
2022/11/07	0.1	30.50	0	0.00	30.70	0.1	1,829	0.01%
2022/10/28	0	0.00	5	30.55	29.90	-5	1,994	-0.25%
2022/10/24	0.1	30.15	0	0.00	30.20	0.1	2,249	0.00%
2022/10/21	0.1	30.00	0	0.00	29.85	0.1	2,298	0.00%
2022/10/18	0.1	30.33	0	0.00	30.85	0.1	2,307	0.00%
2022/10/13	0.2	30.35	0	0.00	29.90	0.2	2,323	0.01%
2022/09/28	1	30.90	0	0.00	30.30	1	2,302	0.04%
2022/09/27	2	31.45	1	31.45	31.40	1	2,310	0.04%
2022/09/26	0	0.00	1	31.90	31.60	-1	2,316	-0.04%
2022/09/22	11	33.29	1	33.15	33.10	10	2,344	0.43%
2022/09/21	0.2	33.55	0	0.00	33.20	0.2	2,345	0.01%
2022/09/14	1	34.30	2	34.08	34.40	-1	2,456	-0.04%
2022/09/13	0	0.00	3	34.13	34.55	-3	2,477	-0.12%
2022/09/12	0	0.00	6	33.93	34.05	-6	2,433	-0.25%
2022/08/31	1	33.75	1	33.65	33.90	0	2,394	0.00%
2022/08/24	0	0.00	2	32.75	32.75	-2	2,335	-0.09%
2022/08/23	1	32.95	0	0.00	32.95	1	2,360	0.04%
2022/08/19	0.1	32.80	1	32.70	32.80	-0.9	2,393	-0.04%
2022/08/17	1	32.90	0	0.00	33.00	1	2,416	0.04%
2022/08/12	2	33.00	1	32.80	32.80	1	2,472	0.04%
2022/08/11	0	0.00	0.2	32.40	32.30	-0.2	2,486	-0.01%
2022/08/04	1	31.05	2	31.13	31.10	-1	2,676	-0.04%
2022/08/02	0	0.00	1	31.80	31.80	-1	2,857	-0.03%
2022/07/29	0	0.00	1	32.10	32.10	-1	3,101	-0.03%
2022/07/28	3	32.22	0.4	32.15	32.30	2.6	3,184	0.08%
2022/07/27	1	33.50	0	0.00	33.30	1	3,485	0.03%
2022/07/21	0	0.00	1	33.90	33.65	-1	4,689	-0.02%
2022/07/20	0	0.00	3	33.98	33.65	-3	5,300	-0.06%
2022/07/19	1.4	33.74	0	0.00	33.55	1.4	7,249	0.02%
2022/07/15	3	32.53	0	0.00	32.60	3	7,741	0.04%
2022/06/23	0	0.00	1	31.80	32.00	-1	9,845	-0.01%
2022/06/21	0	0.00	2	32.45	32.50	-2	9,805	-0.02%
2022/06/20	0	0.00	10	32.60	32.50	-10	9,776	-0.10%
2022/06/16	7	33.90	0	0.00	33.65	7	9,729	0.07%
2022/06/15	4	34.20	10	34.15	34.25	-6	9,734	-0.06%
2022/06/13	0	0.00	35	34.47	34.35	-35	9,752	-0.36%
2022/05/27	0	0.00	1	35.05	35.00	-1	9,804	-0.01%
2022/05/24	0.3	34.94	3	34.45	34.40	-2.7	9,869	-0.03%
2022/05/23	0.7	34.80	0	0.00	34.85	0.7	9,846	0.01%
2022/05/19	0	0.00	1	34.10	34.50	-1	9,847	-0.01%
2022/05/17	1	34.40	0	0.00	34.50	1	9,817	0.01%
2022/05/12	1	33.80	5	33.77	33.30	-4	9,833	-0.04%
2022/05/11	0	0.00	1	35.05	34.80	-1	9,794	-0.01%
2022/05/10	2	35.20	5	34.95	35.20	-3	9,887	-0.03%
2022/05/09	1	36.85	4	36.43	35.85	-3	9,916	-0.03%
2022/05/06	6	37.40	24	37.11	37.00	-18	9,878	-0.18%
2022/05/05	1	37.75	0	0.00	37.15	1	9,778	0.01%
2022/05/04	23	37.32	43	37.21	37.45	-20	9,699	-0.21%
2022/05/03	45	39.07	45	39.02	38.30	0	9,437	0.00%
2022/04/29	5	38.30	6	38.08	38.00	-1	9,039	-0.01%
2022/04/28	13.8	38.51	2	38.80	37.80	11.8	8,910	0.13%
2022/04/27	23	37.97	22	37.52	37.90	1	8,463	0.01%
2022/04/26	69	39.54	84	37.71	37.45	-15	8,162	-0.18%
2022/04/25	110	42.02	56	41.08	39.40	54	7,560	0.71%	大買/
2022/04/22	28	39.04	18	39.31	40.45	10	5,563	0.18%
2022/04/21	0	0.00	1.1	37.15	36.80	-1.1	5,109	-0.02%
2022/04/20	0.3	37.55	1	37.30	37.00	-0.8	5,109	-0.01%
2022/04/19	17	37.68	4	37.50	37.10	13	5,200	0.25%
2022/04/18	13	37.91	31	37.35	37.05	-18	5,156	-0.35%
2022/04/15	39	39.07	32	37.64	37.50	7	5,031	0.14%
2022/04/14	36	39.11	27.1	38.86	39.40	8.9	4,863	0.18%
2022/04/13	0.1	37.30	0	0.00	37.10	0.1	4,329	0.00%
2022/04/12	1	37.15	2	37.93	37.30	-1	4,532	-0.02%
2022/04/11	1	37.60	1	37.40	37.55	0	4,599	0.00%
2022/04/07	0.1	36.35	0	0.00	36.05	0.1	5,033	0.00%
2022/04/06	0	0.00	3	37.30	37.10	-3	5,589	-0.05%
2022/04/01	21	36.95	0	0.00	36.55	21	5,463	0.38%
2022/03/31	0.2	36.80	0	0.00	36.35	0.2	5,389	0.00%
2022/03/24	1	36.90	0	0.00	36.95	1	5,382	0.02%
2022/03/22	10	36.70	1	36.85	36.75	9	5,353	0.17%
2022/03/14	1	36.35	0	0.00	36.05	1	5,281	0.02%
2022/03/08	1	35.60	0	0.00	35.60	1	5,241	0.02%
2022/02/25	0	0.00	5	36.15	36.10	-5	5,241	-0.10%
2022/02/24	1	36.80	0	0.00	36.25	1	5,260	0.02%
2022/02/23	0.1	37.00	0	0.00	37.00	0.1	5,234	0.00%
2022/02/21	0	0.00	2	37.20	37.50	-2	5,262	-0.04%
2022/02/18	0.1	37.40	0	0.00	37.30	0.1	5,330	0.00%
2022/02/17	0	0.00	2	37.20	37.30	-2	5,402	-0.04%
2022/02/15	1	36.85	0	0.00	36.80	1	5,516	0.02%
2022/02/14	0	0.00	1	36.80	36.80	-1	5,640	-0.02%
2022/02/10	11	37.75	0	0.00	37.50	11	6,285	0.18%
2022/02/09	5	36.88	0	0.00	37.10	5	6,297	0.08%
2022/01/21	3	37.57	0	0.00	37.35	3	6,956	0.04%
2022/01/19	1	37.65	0	0.00	37.70	1	7,020	0.01%
2022/01/18	1	38.49	0	0.00	37.90	1	7,211	0.01%
2022/01/17	0	38.20	0	0.00	38.20	0	7,184	0.00%
2022/01/12	7	39.83	0	0.00	39.70	7	7,212	0.10%
2022/01/11	0	0.00	1	38.35	38.80	-1	7,209	-0.01%
2022/01/10	1	40.15	0	0.00	39.35	1	7,340	0.01%
2022/01/07	2	40.88	3	40.32	39.45	-1	7,249	-0.01%
2022/01/06	1	40.50	10	40.05	40.15	-9	7,005	-0.13%
2022/01/05	10	40.30	2	41.08	40.30	8	6,914	0.12%
2022/01/04	3	40.42	0	0.00	40.55	3	6,715	0.04%
2022/01/03	2	40.40	3	40.50	40.30	-1	6,525	-0.02%
2021/12/30	1	39.90	7	40.32	40.50	-6	6,279	-0.10%
2021/12/29	5	40.85	6.1	39.66	40.55	-1.1	5,802	-0.02%
2021/12/28	0	0.00	3	37.35	37.35	-3	5,204	-0.06%
2021/12/27	0.1	37.50	0	0.00	37.25	0.1	5,213	0.00%
2021/12/21	0	0.00	3	36.70	36.75	-3	5,332	-0.06%
2021/12/14	0	0.00	2	36.35	36.20	-2	5,657	-0.04%
2021/12/10	0	0.00	1	36.65	36.80	-1	6,028	-0.02%
2021/12/09	1	37.00	0	0.00	36.60	1	6,561	0.02%
2021/12/07	1	36.65	0	0.00	36.50	1	6,850	0.01%
2021/12/06	1	36.70	0	0.00	36.70	1	6,893	0.01%
2021/12/03	2	36.45	0	0.00	36.45	2	6,912	0.03%
2021/12/01	0	0.00	1	36.25	36.25	-1	6,911	-0.01%
2021/11/30	1	36.15	0	0.00	36.05	1	6,912	0.01%
2021/11/29	0	0.00	4	36.10	36.10	-4	6,886	-0.06%
2021/11/26	3	36.80	25	36.60	36.50	-22	6,861	-0.32%
2021/11/24	1	36.95	1.1	37.00	36.95	-0.1	6,819	0.00%
2021/11/23	0	0.00	40	36.99	36.50	-40	6,805	-0.59%
2021/11/22	2	36.63	0	0.00	36.70	2	6,782	0.03%
2021/11/19	0	0.00	52	37.04	36.95	-52	6,748	-0.77%
2021/11/18	10	36.95	0	0.00	37.15	10	6,741	0.15%
2021/11/17	10	37.20	11	37.29	37.05	-1	6,718	-0.01%
2021/11/16	30	37.30	1	37.50	37.20	29	6,654	0.44%
2021/11/15	21	37.61	0	0.00	37.75	21	6,598	0.32%
2021/11/12	72	38.09	31	37.87	37.90	41	6,544	0.63%
2021/11/11	6	38.43	15	38.06	38.00	-9	6,495	-0.14%
2021/11/10	31	38.67	18	38.64	38.60	13	6,392	0.20%
2021/11/09	12	38.78	15	38.92	39.30	-3	6,157	-0.05%
2021/11/08	8	37.81	21	38.35	37.65	-13	5,693	-0.23%
2021/11/05	36	38.49	23.2	38.79	38.25	12.8	5,568	0.23%
2021/11/04	1	37.15	1	37.15	37.10	0	4,944	0.00%
2021/11/02	1	36.65	0	0.00	36.35	1	4,893	0.02%
2021/11/01	1	36.75	0	0.00	36.60	1	4,862	0.02%
2021/10/29	5	37.01	1	37.40	36.80	4	4,802	0.08%
2021/10/27	1	37.05	1	36.75	36.80	0	4,625	0.00%
2021/10/26	4	37.74	4	37.34	37.30	0	4,573	0.00%
2021/10/25	0	0.00	1	36.65	36.65	-1	4,349	-0.02%
2021/10/21	1	37.25	0	0.00	36.60	1	4,386	0.02%
2021/10/19	9	37.67	0	0.00	37.55	9	4,496	0.20%
2021/10/18	4	37.83	1	37.80	37.55	3	4,388	0.07%
2021/10/15	0	0.00	1	36.50	36.65	-1	4,222	-0.02%
2021/10/14	3	35.87	1	36.25	35.80	2	4,242	0.05%
2021/10/13	2	36.00	0	0.00	35.50	2	4,267	0.05%
2021/10/07	1	36.50	0	0.00	36.30	1	4,701	0.02%
2021/10/05	0	0.00	2	35.90	35.95	-2	4,993	-0.04%
2021/10/04	2	35.50	10	35.80	35.60	-8	5,044	-0.16%
2021/10/01	2	36.50	0	0.00	36.35	2	5,064	0.04%
2021/09/30	1	37.40	2	37.80	37.65	-1	5,040	-0.02%
2021/09/27	0	0.00	4	39.05	39.05	-4	5,171	-0.08%
2021/09/24	10	38.80	10	38.30	38.30	0	5,240	0.00%
2021/09/17	2	39.18	0	0.00	38.65	2	5,216	0.04%
2021/09/16	1	39.40	2	39.45	39.80	-1	5,160	-0.02%
2021/09/15	36	39.32	35	39.08	38.85	1	5,037	0.02%
2021/09/14	99	39.42	90	39.78	39.30	9	4,911	0.18%
2021/09/13	11	38.17	12	38.38	38.85	-1	4,419	-0.02%
2021/09/10	1	38.15	2	37.85	38.10	-1	4,348	-0.02%
2021/09/08	0.2	36.95	0	0.00	36.75	0.2	4,204	0.01%
2021/08/26	0	0.00	1	36.45	36.50	-1	5,786	-0.02%
2021/08/24	1	36.30	0	0.00	36.20	1	6,093	0.02%
2021/08/16	2	35.05	2	35.10	35.05	0	7,058	0.00%
2021/08/13	0	0.00	1	35.90	35.80	-1	7,418	-0.01%
2021/08/12	2	36.25	0	0.00	36.35	2	7,688	0.03%
2021/08/11	0	0.00	0	37.20	36.40	0	8,155	0.00%
2021/08/10	2	37.45	0	0.00	36.75	2	8,130	0.02%
2021/08/06	2	38.10	1	38.00	38.00	1	8,329	0.01%
2021/08/05	1	38.20	0	0.00	38.20	1	8,488	0.01%
2021/08/04	0	0.00	10	38.57	38.60	-10	8,742	-0.11%
2021/08/03	0	0.00	1	38.55	38.55	-1	9,043	-0.01%
2021/08/02	2	39.00	0	38.85	38.95	2	9,145	0.02%
2021/07/30	0	0.00	1	39.05	38.80	-1	9,248	-0.01%
2021/07/29	1	38.60	2	38.75	38.70	-1	9,396	-0.01%
2021/07/28	0	0.00	2	37.98	38.25	-2	9,677	-0.02%
2021/07/27	1	39.55	0	0.00	39.20	1	9,954	0.01%
2021/07/26	1	40.50	40.2	40.50	40.50	-39.2	10,278	-0.38%
2021/07/23	1	41.60	1	41.55	41.25	0	10,812	0.00%
2021/07/22	1	40.90	2	41.10	41.00	-1	11,246	-0.01%
2021/07/21	5	40.85	7	40.31	40.25	-2	11,639	-0.02%
2021/07/20	13	41.28	32	41.51	41.05	-19	11,724	-0.16%
2021/07/16	1	42.15	3	42.18	42.25	-2	11,989	-0.02%
2021/07/15	39	42.55	40	42.35	42.50	-1	12,058	-0.01%
2021/07/14	16	42.03	18	42.35	43.00	-2	12,171	-0.02%
2021/07/13	50	41.90	21	41.63	41.45	29	12,287	0.24%
2021/07/12	18	41.45	21	41.75	41.60	-3	12,409	-0.02%
2021/07/09	0.2	41.30	1	41.45	41.00	-0.8	12,451	-0.01%
2021/07/08	0	0.00	2	41.00	41.30	-2	12,446	-0.02%
2021/07/06	5	41.56	0	0.00	41.40	5	12,561	0.04%
2021/07/05	0.2	40.95	13	41.05	41.05	-12.9	12,640	-0.10%
2021/07/02	0	0.00	2	41.25	40.75	-2	12,634	-0.02%
2021/07/01	30	41.02	34	40.88	40.45	-4	12,585	-0.03%
2021/06/30	5	40.50	0	0.00	40.50	5	12,575	0.04%
2021/06/28	5	40.25	5	40.50	40.40	0	12,561	0.00%
2021/06/25	0	0.00	0.1	40.90	40.50	-0.1	12,563	0.00%
2021/06/21	0	39.43	0	0.00	38.80	0	12,473	0.00%
2021/06/18	0.1	39.96	0	0.00	40.00	0.1	12,412	0.00%
2021/06/17	0	40.10	0	0.00	40.10	0	12,439	0.00%
2021/06/16	30	40.21	0	0.00	39.90	30	12,472	0.24%
2021/06/15	4	40.86	1	40.25	40.25	3	12,401	0.02%
2021/06/11	0	40.82	9	40.87	40.50	-9	12,351	-0.07%
2021/06/10	8	41.29	2	41.55	41.05	6	12,266	0.05%
2021/06/09	13	41.82	14	41.70	41.85	-1	12,136	-0.01%
2021/06/08	2	41.95	0	0.00	41.10	2	11,819	0.02%
2021/06/07	11	41.83	35	41.65	41.70	-24	11,738	-0.20%
2021/06/04	6	41.43	0	0.00	41.10	6	11,522	0.05%
2021/06/03	1	40.50	11	41.70	41.85	-10	11,368	-0.09%
2021/06/02	0	0.00	1	40.50	40.40	-1	11,158	-0.01%
2021/06/01	0	0.00	8	40.78	41.30	-8	10,980	-0.07%
2021/05/31	1	40.75	1	40.40	40.50	0	10,899	0.00%
2021/05/28	4	40.16	1	40.05	40.20	3	10,819	0.03%
2021/05/27	10	40.30	0	0.00	40.00	10	10,778	0.09%
2021/05/26	8	39.79	5.4	40.29	40.55	2.6	10,851	0.02%
2021/05/25	17	39.91	1.2	40.70	39.95	15.8	10,734	0.15%
2021/05/24	15.1	40.92	20	41.06	40.75	-4.9	10,541	-0.05%
2021/05/21	9	40.46	11	39.56	40.00	-2	10,210	-0.02%
2021/05/20	17	39.09	17	38.89	38.95	0	9,842	0.00%
2021/05/19	36	38.57	29	38.84	39.20	7	9,581	0.07%
2021/05/18	0	0.00	25	36.70	36.70	-25	9,141	-0.27%
2021/05/17	25	33.49	12	34.60	33.40	13	9,164	0.14%
2021/05/14	0.1	35.30	0	0.00	35.30	0.1	9,011	0.00%
2021/05/13	2	35.48	10	35.30	35.40	-8	8,895	-0.09%
2021/05/12	11	38.25	16	35.87	36.20	-5	8,736	-0.06%
2021/05/11	25	39.62	22	38.34	38.30	3	8,460	0.04%
2021/05/10	47	41.10	15	41.64	40.90	32	8,190	0.39%
2021/05/07	4	40.90	3	40.58	41.10	1	8,110	0.01%
2021/05/06	7	41.07	8	41.16	40.50	-1	8,015	-0.01%
2021/05/05	11	40.67	9.1	41.33	40.75	1.9	7,891	0.02%
2021/05/04	4	41.36	42	40.58	39.85	-38	7,635	-0.50%
2021/05/03	62	44.49	37	43.81	43.00	25	7,359	0.34%
2021/04/29	55	45.82	15	45.50	45.80	40	7,030	0.57%
2021/04/28	4	43.70	1	43.90	43.55	3	6,406	0.05%
2021/04/27	1	41.45	2	42.23	43.30	-1	5,978	-0.02%
2021/04/23	7	39.19	2	39.55	39.05	5	5,497	0.09%
2021/04/22	1	40.00	3	40.43	38.55	-2	5,533	-0.04%
2021/04/21	1	40.00	11	40.32	40.45	-10	5,280	-0.19%
2021/04/20	7.6	41.24	6	40.18	39.90	1.6	5,180	0.03%
2021/04/19	4	41.70	3	40.92	40.70	1	4,958	0.02%
2021/04/16	2	38.20	152	38.65	39.70	-150	4,709	-3.18%	大賣/鉅額交易
2021/04/15	65	38.53	30	38.37	38.45	35	4,509	0.78%
2021/04/13	0	0.00	4	37.75	37.25	-4	4,579	-0.09%
2021/04/12	1	37.60	0	0.00	37.45	1	4,600	0.02%
2021/04/09	10	37.20	5	37.50	37.60	5	4,573	0.11%
2021/04/07	0	0.00	7	36.66	36.95	-7	4,472	-0.16%
2021/04/06	0	0.00	59	36.85	37.00	-59	4,484	-1.32%
2021/04/01	3	36.05	0	0.00	36.25	3	4,487	0.07%
2021/03/29	2	35.95	0	0.00	35.85	2	5,019	0.04%
2021/03/26	0	0.00	16	35.99	36.20	-16	5,178	-0.31%
2021/03/22	0	0.00	4	35.90	35.90	-4	5,179	-0.08%
2021/03/19	5	34.90	0	0.00	34.85	5	5,170	0.10%
2021/03/11	0.1	35.90	0	0.00	35.70	0.1	5,334	0.00%
2021/03/05	0	0.00	3	34.95	34.95	-3	5,564	-0.05%
2021/03/04	1	35.50	0	0.00	35.50	1	5,604	0.02%
2021/03/03	2	35.75	0	0.00	35.75	2	5,666	0.04%
2021/02/26	12	35.85	0	0.00	36.00	12	5,663	0.21%
2021/02/25	0	0.00	0	35.10	35.20	0	5,563	0.00%
2021/02/17	0	0.00	5	34.26	34.30	-5	5,635	-0.09%
2021/01/28	1	33.70	0	0.00	33.95	1	5,741	0.02%
2021/01/25	0	0.00	1	33.85	34.45	-1	5,882	-0.02%
2021/01/22	3	33.30	3	33.45	33.70	0	5,851	0.00%
2021/01/20	4	33.68	3	33.55	33.60	1	5,863	0.02%
2021/01/12	0	0.00	2	37.15	36.25	-2	5,518	-0.04%
2021/01/11	2	37.95	0	0.00	37.25	2	5,427	0.04%
2021/01/08	0	0.00	2	37.85	37.90	-2	5,352	-0.04%
2021/01/07	2	38.30	0	0.00	38.15	2	5,277	0.04%
2021/01/06	6	37.75	6	37.51	37.15	0	5,139	0.00%
2021/01/05	1	37.80	0	0.00	37.80	1	4,996	0.02%
2021/01/04	0	0.00	7	37.06	37.20	-7	4,904	-0.14%
2020/12/31	1	37.30	1	36.65	36.55	0	4,825	0.00%
2020/12/30	0	0.00	1	36.65	37.10	-1	4,785	-0.02%
2020/12/25	6	37.99	7	37.89	37.70	-1	4,564	-0.02%
2020/12/24	0	0.00	17	38.03	38.05	-17	4,446	-0.38%
2020/12/23	1	36.70	1	36.45	36.90	0	4,039	0.00%
2020/12/22	3	36.25	3	37.35	36.25	0	4,013	0.00%
2020/12/10	15	35.95	22	36.03	35.85	-7	4,496	-0.16%
2020/12/09	21	35.74	0	0.00	35.75	21	4,555	0.46%
2020/12/08	1	35.80	0	0.00	35.70	1	4,620	0.02%
2020/12/07	1	36.35	1	36.85	36.35	0	4,609	0.00%
2020/12/04	1	36.10	1	35.30	36.10	0	4,518	0.00%
2020/12/03	1	35.10	7	35.23	35.20	-6	4,442	-0.14%
2020/12/02	0	0.00	5	34.50	34.65	-5	4,524	-0.11%
2020/12/01	5	34.90	0	0.00	34.90	5	4,547	0.11%
2020/11/30	0	0.00	7	35.15	34.80	-7	4,538	-0.15%
2020/11/27	13	36.17	0	0.00	35.60	13	4,547	0.29%
2020/11/26	0	0.00	1	35.30	35.50	-1	4,467	-0.02%
2020/11/25	4	35.68	3	35.20	35.20	1	4,507	0.02%
2020/11/24	6	35.50	4	35.10	35.10	2	4,546	0.04%
2020/11/23	0	0.00	1	34.90	34.90	-1	4,552	-0.02%
2020/11/19	0	0.00	3	34.60	34.60	-3	4,714	-0.06%
2020/11/13	0	0.00	6	34.15	34.10	-6	5,212	-0.12%
2020/11/12	4	34.53	2	34.15	33.80	2	5,286	0.04%
2020/11/11	1	34.65	2	34.40	34.80	-1	5,312	-0.02%
2020/11/04	3	34.80	4	34.46	34.45	-1	6,054	-0.02%
2020/11/03	0	0.00	3	33.65	33.85	-3	6,283	-0.05%
2020/11/02	0	0.00	1	33.65	33.40	-1	7,248	-0.01%
2020/10/29	3	33.37	2	32.68	33.50	1	8,135	0.01%
2020/10/28	2	33.75	0	0.00	33.00	2	8,225	0.02%
2020/10/26	0	0.00	1	33.50	33.45	-1	8,214	-0.01%
2020/10/07	0	0.00	1	33.35	33.35	-1	9,234	-0.01%
2020/09/28	0	0.00	1	33.15	33.10	-1	10,233	-0.01%
2020/09/24	2	33.23	0	0.00	32.75	2	10,544	0.02%
2020/09/23	1	34.45	0	0.00	34.00	1	10,559	0.01%
2020/09/21	2	36.00	0	0.00	34.65	2	10,457	0.02%
2020/09/18	0	0.00	1	35.05	35.20	-1	10,212	-0.01%
2020/09/17	1	34.75	0	0.00	34.55	1	10,150	0.01%
2020/09/16	0	0.00	1	34.90	34.70	-1	10,130	-0.01%
2020/09/14	2	34.93	2	34.38	35.05	0	10,127	0.00%
2020/09/11	0	0.00	2	33.48	33.65	-2	10,028	-0.02%
2020/09/10	3	34.93	2	34.80	34.50	1	9,978	0.01%
2020/09/09	1	34.65	1	35.30	35.20	0	9,999	0.00%
2020/09/08	1	35.00	1	35.10	34.95	0	10,175	0.00%
2020/09/07	3	35.12	8	34.78	34.80	-5	10,151	-0.05%
2020/09/04	3	33.90	8	34.17	34.25	-5	10,013	-0.05%
2020/09/03	0	0.00	5	34.41	34.30	-5	10,167	-0.05%
2020/09/02	6	34.83	1	34.50	34.60	5	10,198	0.05%
2020/09/01	0	0.00	6	34.27	34.20	-6	10,228	-0.06%
2020/08/31	7	35.07	6	35.10	34.55	1	10,285	0.01%
2020/08/28	3	34.83	2	34.83	34.45	1	10,267	0.01%
2020/08/27	2	34.08	3	34.20	34.00	-1	10,318	-0.01%
2020/08/26	1	34.70	0	0.00	34.80	1	10,375	0.01%
2020/08/25	8	34.75	3	34.77	35.00	5	10,454	0.05%
2020/08/24	10	34.91	11	34.80	35.30	-1	10,474	-0.01%
2020/08/21	1	32.85	0	0.00	33.35	1	10,458	0.01%
2020/08/20	5	32.97	1	31.50	32.20	4	10,576	0.04%
2020/08/19	2	34.80	7	35.10	34.55	-5	10,733	-0.05%
2020/08/18	4	34.79	0	0.00	34.40	4	10,694	0.04%
2020/08/17	1	34.20	1	34.30	34.40	0	10,644	0.00%
2020/08/14	4	33.95	1	34.55	34.00	3	10,641	0.03%
2020/08/13	33	34.39	2	34.38	34.00	31	10,562	0.29%
2020/08/12	1	35.10	0	0.00	35.35	1	10,546	0.01%
2020/08/11	30	35.01	1	35.65	35.05	29	10,608	0.27%
2020/08/10	76	36.94	2	37.18	36.55	74	10,481	0.71%
2020/08/07	4	38.18	39	38.38	38.30	-35	10,292	-0.34%
2020/08/06	89	39.13	18	39.54	38.00	71	9,931	0.71%
2020/08/05	46	37.72	12	37.83	38.10	34	8,984	0.38%
2020/08/04	3	34.65	0.1	34.65	34.65	2.9	8,244	0.04%
2020/08/03	2	31.55	6	31.50	31.50	-4	8,240	-0.05%
2020/07/31	4	31.01	0	0.00	30.95	4	8,168	0.05%
2020/07/30	4	31.13	1	31.35	31.15	3	8,366	0.04%
2020/07/29	3	30.95	0	0.00	31.00	3	8,506	0.04%
2020/07/28	0	0.00	1	31.00	30.05	-1	8,444	-0.01%
2020/07/27	0	0.00	1	31.10	31.00	-1	8,360	-0.01%
2020/07/24	10	31.70	5	32.12	31.85	5	8,278	0.06%
2020/07/23	6	32.34	14	32.69	32.55	-8	8,217	-0.10%
2020/07/22	4	31.44	2	31.60	31.35	2	8,010	0.02%
2020/07/20	2	29.70	0	0.00	29.90	2	7,779	0.03%
2020/07/17	0	0.00	2	29.13	29.15	-2	7,741	-0.03%
2020/07/16	1	30.55	0	0.00	30.80	1	7,601	0.01%
2020/07/15	1	31.00	0	0.00	30.85	1	7,554	0.01%
2020/07/14	0	0.00	7	32.02	31.55	-7	7,468	-0.09%
2020/07/13	11	32.82	0	0.00	32.30	11	7,387	0.15%
2020/07/10	1	32.85	3	33.13	32.15	-2	7,204	-0.03%
2020/07/09	2	33.38	2	33.53	33.85	0	7,004	0.00%
2020/07/08	2	33.85	1	34.50	34.30	1	6,774	0.01%
2020/07/07	4	34.18	24	34.88	33.65	-20	6,565	-0.30%
2020/07/06	4	34.04	2	34.00	34.85	2	6,345	0.03%
2020/07/02	1	32.30	1	31.95	32.50	0	5,921	0.00%
2020/07/01	1	31.55	0	0.00	31.35	1	5,773	0.02%
2020/06/30	6	31.00	0	0.00	31.25	6	5,716	0.10%
2020/06/23	5	31.35	2	31.40	31.30	3	5,592	0.05%
2020/06/22	13	31.65	0	0.00	31.65	13	5,549	0.23%
2020/06/19	1	31.05	1	31.25	30.70	0	5,389	0.00%
2020/06/18	0	0.00	2	31.30	31.25	-2	5,295	-0.04%
2020/06/16	3	31.17	1	31.15	30.90	2	5,237	0.04%
2020/06/15	2	31.70	12	31.41	31.40	-10	5,175	-0.19%
2020/06/12	1	30.65	0	0.00	30.70	1	4,947	0.02%
2020/06/11	3	30.60	5	30.95	30.50	-2	4,873	-0.04%
2020/06/10	11	31.11	1	30.70	30.30	10	4,793	0.21%
2020/06/08	2	31.53	2	32.08	31.95	0	4,549	0.00%
2020/06/05	4	32.18	0	0.00	32.20	4	4,437	0.09%
2020/06/03	3	32.83	0	0.00	32.95	3	4,300	0.07%
2020/06/02	1	33.00	1	32.95	33.30	0	4,118	0.00%
2020/05/26	8	32.36	4	32.41	33.45	4	3,141	0.13%
2020/05/25	0	0.00	3	31.22	31.20	-3	2,762	-0.11%
2020/05/22	1	30.70	2	30.25	30.20	-1	2,684	-0.04%
2020/05/21	0.1	30.75	0	0.00	30.80	0.1	2,639	0.00%
2020/05/19	1	31.00	0	0.00	31.35	1	2,501	0.04%
2020/05/18	1	29.50	2	30.15	30.70	-1	2,357	-0.04%
2020/05/15	0	0.00	5	29.70	29.30	-5	2,135	-0.23%
2020/05/14	1	29.00	5	29.20	29.20	-4	2,043	-0.20%
2020/05/12	4	28.66	0	0.00	28.40	4	1,904	0.21%
2020/05/11	6	28.86	1	28.75	29.15	5	1,838	0.27%
2020/05/08	1	28.90	3	29.65	28.70	-2	1,723	-0.12%
2020/05/07	3	28.40	1	28.20	28.50	2	1,630	0.12%
2020/05/06	4	29.43	0	0.00	28.45	4	1,575	0.25%
2020/05/05	0	0.00	4	27.60	28.90	-4	1,346	-0.30%
2020/05/04	2	26.18	0	0.00	26.40	2	1,178	0.17%
2020/04/24	0	0.00	1	26.40	26.40	-1	1,156	-0.09%
2020/04/23	1	25.90	0	0.00	25.75	1	1,160	0.09%
2020/03/13	0	0.00	1	23.60	23.60	-1	1,077	-0.09%
2020/01/31	1	27.20	0	0.00	26.95	1	851	0.12%
2019/12/25	1	26.70	0	0.00	26.70	1	675	0.15%
2019/11/06	0	0.00	1	25.75	25.75	-1	614	-0.16%
2019/11/01	0	0.00	1	25.90	25.85	-1	606	-0.16%
2019/09/16	0	0.00	7.5	25.20	25.20	-7.5	644	-1.16%
2019/07/30	0	0.00	1	26.55	26.65	-1	716	-0.14%
2019/07/01	0.1	26.85	0	0.00	26.85	0.1	685	0.01%
2019/06/06	1	26.80	0	0.00	26.80	1	673	0.15%
2019/06/04	0	0.00	2	26.95	27.00	-2	672	-0.30%
2019/05/28	1	26.70	0	0.00	26.30	1	639	0.16%
2019/05/24	1	26.35	0	0.00	26.25	1	613	0.16%
2019/05/22	0	0.00	4	25.94	26.00	-4	598	-0.67%
2019/05/21	5	25.89	1	26.05	26.10	4	612	0.65%
2019/05/16	0	0.00	1	25.50	25.30	-1	597	-0.17%
2019/05/13	2	25.30	0	0.00	25.35	2	593	0.34%
2019/05/09	0	0.00	1	26.10	26.25	-1	583	-0.17%
2019/05/08	0	0.00	1	26.05	26.20	-1	578	-0.17%
2019/05/06	2	25.95	0	0.00	26.10	2	558	0.36%
2019/05/03	1	25.80	0	0.00	25.80	1	542	0.18%
2019/04/18	0	0.00	1	25.25	25.05	-1	518	-0.19%
2019/03/06	1	25.55	0	0.00	25.60	1	418	0.24%
2018/12/25	0	0.00	1	23.35	23.55	-1	591	-0.17%
2018/12/05	1	23.90	0	0.00	23.80	1	593	0.17%
2018/09/12	1	26.40	0	0.00	26.55	1	892	0.11%
2018/09/03	1	27.00	0	0.00	27.00	1	965	0.10%
2018/08/29	0.1	27.35	0	0.00	27.30	0.1	969	0.01%
2018/08/09	1	27.25	0	0.00	27.20	1	1,045	0.10%
2018/08/08	0.3	27.50	0	0.00	27.35	0.3	1,050	0.03%
2018/08/06	0.3	28.00	0	0.00	27.30	0.3	1,065	0.03%
2018/07/26	1	26.65	0	0.00	26.65	1	1,037	0.10%
2018/06/08	0	0.00	4	28.35	28.40	-4	685	-0.58%
2018/05/02	4	27.95	0	0.00	27.95	4	534	0.75%
2018/04/26	1	27.80	0	0.00	27.55	1	522	0.19%
2018/03/29	1	29.35	0	0.00	29.30	1	472	0.21%