長興 (1717)-統一-桃園券商分點個股進出

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:13:35(已收盤)

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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	31.40	31.70	-2	3,685	-0.05%
2024/05/09	0	0.00	5	31.59	31.25	-5	3,671	-0.14%
2024/05/07	0	0.00	9	31.70	31.70	-9	3,673	-0.25%
2024/04/29	0	0.00	5	31.40	31.50	-5	3,600	-0.14%
2024/04/25	1	30.60	0	0.00	30.55	1	3,558	0.03%
2024/04/24	0	0.00	20	31.30	31.25	-20	3,556	-0.56%
2024/04/23	0	0.00	10.2	31.20	31.35	-10.2	3,559	-0.29%
2024/04/22	0	0.00	20.1	31.00	31.00	-20.1	3,580	-0.56%
2024/04/19	0	0.00	2	30.60	30.50	-2	3,566	-0.06%
2024/04/17	1	31.20	0	0.00	31.30	1	3,506	0.03%
2024/04/16	0	0.00	5	31.30	31.15	-5	3,503	-0.14%
2024/04/12	10	31.95	0	0.00	32.10	10	3,434	0.29%
2024/04/11	2	32.15	0	0.00	32.20	2	3,412	0.06%
2024/04/10	4.2	32.98	22	32.92	32.75	-17.9	3,393	-0.53%
2024/04/09	0	0.00	5	32.50	32.60	-5	3,263	-0.15%
2024/04/08	2.1	31.95	0	0.00	31.90	2.1	3,232	0.07%
2024/04/03	0	0.00	1	32.10	32.10	-1	3,220	-0.03%
2024/04/02	21	32.74	1	32.80	32.70	20	3,199	0.62%
2024/04/01	0	0.00	20	31.80	31.85	-20	2,977	-0.67%
2024/03/29	0.6	31.20	0	0.00	31.35	0.6	2,970	0.02%
2024/03/28	0.5	31.20	1	31.65	31.30	-0.5	2,968	-0.02%
2024/03/27	1	31.10	0	0.00	31.60	1	2,973	0.03%
2024/03/25	21	31.80	1	31.10	31.75	20	2,936	0.68%
2024/03/21	20	31.15	20	31.05	31.20	0	2,833	0.00%
2024/03/18	1	30.90	0	0.00	31.00	1	2,849	0.04%
2024/03/15	3	30.85	5	30.75	31.00	-2	2,845	-0.07%
2024/03/14	1	31.20	0	0.00	31.10	1	2,814	0.04%
2024/03/11	1	31.85	1	31.95	31.80	0	2,767	0.00%
2024/03/08	5	32.55	42	32.43	32.60	-37	2,725	-1.36%
2024/03/07	49	33.37	6	32.91	33.05	43	2,615	1.64%
2024/03/06	1	32.05	25	32.50	32.50	-24	2,320	-1.03%
2024/03/05	2.5	31.94	0	0.00	31.90	2.5	2,274	0.11%
2024/03/04	1.2	31.91	2	31.90	31.95	-0.8	2,271	-0.04%
2024/03/01	2	31.95	10	31.80	31.95	-8	2,245	-0.36%
2024/02/29	1	31.90	5	31.92	32.15	-4	2,247	-0.18%
2024/02/27	31.3	32.07	22	32.35	32.00	9.3	2,208	0.42%
2024/02/26	30	33.00	11	33.27	32.55	19	2,096	0.91%
2024/02/23	27	31.31	4	31.83	31.75	23	1,742	1.32%
2024/02/22	5	30.30	1	30.60	30.30	4	1,500	0.27%
2024/02/21	33	30.89	2	30.80	30.60	31	1,477	2.10%
2024/02/20	5	30.15	2	30.25	30.10	3	1,288	0.23%
2024/02/16	0	0.00	1	29.25	29.40	-1	1,246	-0.08%
2024/01/31	0.1	28.70	0	0.00	28.70	0.1	1,256	0.00%
2024/01/23	0	0.00	10	28.05	28.10	-10	1,268	-0.79%
2024/01/08	0	0.00	2	28.90	28.90	-2	1,313	-0.15%
2024/01/04	0.5	28.95	0	0.00	28.95	0.5	1,326	0.04%
2023/12/29	1	29.20	0	0.00	29.10	1	1,330	0.08%
2023/12/22	1	28.50	0	0.00	28.50	1	1,311	0.08%
2023/12/21	1	28.80	0	0.00	28.90	1	1,303	0.08%
2023/12/20	1	28.85	0	0.00	29.00	1	1,372	0.07%
2023/12/18	1	29.00	0	0.00	29.00	1	1,436	0.07%
2023/12/15	2	29.25	0	0.00	29.00	2	1,455	0.14%
2023/12/14	0	0.00	1	29.15	29.20	-1	1,431	-0.07%
2023/12/12	0	28.90	0	0.00	28.90	0	1,453	0.00%
2023/12/05	0.1	29.50	0	0.00	29.40	0.1	1,478	0.01%
2023/12/01	0	0.00	1	29.70	29.60	-1	1,497	-0.07%
2023/11/29	0	0.00	1	29.90	29.85	-1	1,477	-0.07%
2023/11/28	0	0.00	1	30.05	30.00	-1	1,473	-0.07%
2023/11/27	0	0.00	4	29.90	30.00	-4	1,464	-0.27%
2023/11/22	0	0.00	0.9	29.60	29.90	-0.9	1,407	-0.06%
2023/11/21	0	0.00	1	29.80	29.70	-1	1,403	-0.07%
2023/11/20	0	0.00	2	29.68	29.80	-2	1,380	-0.14%
2023/11/17	1	29.70	1	29.75	29.60	0	1,373	0.00%
2023/11/16	0	0.00	1.1	29.61	29.75	-1.1	1,360	-0.08%
2023/11/15	2	29.38	52.5	29.36	29.45	-50.5	1,335	-3.78%
2023/11/14	1	29.10	1.1	28.44	29.05	-0.1	1,298	-0.01%
2023/11/08	0	0.00	1	28.65	28.65	-1	1,368	-0.07%
2023/11/07	0	0.00	0.1	28.50	28.65	-0.1	1,375	-0.01%
2023/11/06	0	0.00	2	28.48	28.50	-2	1,386	-0.14%
2023/10/24	0.1	28.00	0	0.00	28.00	0.1	1,465	0.01%
2023/10/19	1	27.85	0	0.00	28.00	1	1,469	0.07%
2023/10/18	1	27.80	0	0.00	28.55	1	1,460	0.07%
2023/10/16	0	0.00	1	28.60	28.70	-1	1,388	-0.07%
2023/10/13	0	0.00	1	28.50	28.60	-1	1,398	-0.07%
2023/10/12	5.4	28.65	0	0.00	28.85	5.4	1,406	0.38%
2023/10/11	2	28.88	1	28.80	28.85	1	1,405	0.07%
2023/10/04	1	27.85	0	0.00	27.85	1	1,397	0.07%
2023/09/28	0	0.00	1	28.30	28.35	-1	1,441	-0.07%
2023/09/27	3	28.27	0	0.00	28.25	3	1,446	0.21%
2023/09/26	2	28.38	0	0.00	28.30	2	1,451	0.14%
2023/09/25	3	28.70	1	28.80	28.55	2	1,441	0.14%
2023/09/22	1	27.90	0	0.00	28.00	1	1,389	0.07%
2023/09/21	5	28.23	0	0.00	28.20	5	1,382	0.36%
2023/09/19	2	28.63	0	0.00	28.55	2	1,276	0.16%
2023/09/18	3	28.87	0	0.00	28.95	3	1,264	0.24%
2023/09/15	0.2	29.00	0	0.00	28.85	0.2	1,257	0.01%
2023/09/07	1	28.50	0	0.00	28.70	1	1,218	0.08%
2023/08/16	1	28.50	0	0.00	28.60	1	1,508	0.07%
2023/08/11	2	29.80	0	0.00	29.95	2	1,544	0.13%
2023/08/09	2	30.20	15	30.25	30.15	-13	1,521	-0.85%
2023/08/08	0	0.00	10	30.40	30.30	-10	1,512	-0.66%
2023/08/07	2	30.65	0	0.00	30.55	2	1,509	0.13%
2023/08/04	0.5	30.90	0	0.00	30.60	0.5	1,502	0.03%
2023/08/01	0.5	31.10	0	0.00	31.05	0.5	1,486	0.03%
2023/07/31	1	31.10	0	0.00	31.05	1	1,483	0.07%
2023/07/28	1	31.30	0	0.00	31.40	1	1,469	0.07%
2023/07/20	0	0.00	1	31.40	31.55	-1	1,816	-0.06%
2023/07/13	0	0.00	0.4	31.35	31.45	-0.4	1,997	-0.02%
2023/07/12	1	31.30	0	0.00	31.25	1	2,209	0.05%
2023/07/07	0	0.00	1	31.20	31.35	-1	2,204	-0.05%
2023/07/06	2	31.55	0	0.00	31.55	2	2,206	0.09%
2023/07/05	3	32.10	0	0.00	32.00	3	2,206	0.14%
2023/07/03	2.3	32.35	0	0.00	32.30	2.3	2,202	0.10%
2023/06/30	0	0.00	1	32.25	32.30	-1	2,204	-0.05%
2023/06/29	0	0.00	1	32.60	32.40	-1	2,200	-0.05%
2023/06/19	10	32.70	0	0.00	32.90	10	2,235	0.45%
2023/06/16	10	32.85	0	0.00	32.75	10	2,234	0.45%
2023/06/05	0	0.00	20	33.40	33.35	-20	2,209	-0.91%
2023/06/02	5	34.41	5	33.82	34.10	0	2,151	0.00%
2023/06/01	0	0.00	20	32.95	33.15	-20	2,040	-0.98%
2023/05/31	0	0.00	20	32.95	32.80	-20	2,024	-0.99%
2023/05/29	0	0.00	33	32.66	32.90	-33	2,006	-1.64%
2023/05/26	2	32.53	0	0.00	32.55	2	2,002	0.10%
2023/05/25	0.1	33.45	0	0.00	33.25	0.1	1,983	0.00%
2023/05/22	3	33.00	0	0.00	33.00	3	1,925	0.16%
2023/05/19	1	33.30	0	0.00	33.30	1	1,902	0.05%
2023/05/17	1	32.45	10	32.60	32.65	-9	1,796	-0.50%
2023/04/28	1	32.40	9	32.43	32.35	-8	1,806	-0.44%
2023/04/27	42	33.20	69	33.77	32.80	-27	1,775	-1.52%
2023/04/26	3	32.38	0.4	31.80	32.40	2.7	1,546	0.17%
2023/04/25	3.2	32.44	4	31.80	31.70	-0.8	1,515	-0.05%
2023/04/21	12	32.67	0	0.00	32.20	12	1,443	0.83%
2023/04/20	4	34.08	0	0.00	33.30	4	1,400	0.29%
2023/04/19	63	33.85	2	33.75	33.75	61	1,393	4.38%
2023/04/18	31.1	33.71	0	0.00	33.80	31.1	1,361	2.29%
2023/04/17	10	33.58	30	34.42	34.60	-20	1,277	-1.57%
2023/04/14	1	32.00	12	32.00	32.15	-11	1,055	-1.04%
2023/04/10	2	32.30	2	32.25	32.20	0	1,047	0.00%
2023/04/06	0	0.00	1	31.25	31.40	-1	1,030	-0.10%
2023/03/21	0	0.00	20	31.85	31.90	-20	1,217	-1.64%
2023/03/15	0	0.00	0.5	31.67	31.60	-0.5	1,238	-0.04%
2023/03/13	1	31.80	0	0.00	31.85	1	1,351	0.07%
2023/03/06	0	0.00	20.8	32.53	32.65	-20.8	1,405	-1.48%
2023/02/22	1	32.10	0	0.00	32.25	1	1,455	0.07%
2023/02/08	1.2	32.90	0	0.00	32.95	1.2	1,526	0.08%
2023/02/02	1	32.95	0	0.00	32.95	1	1,501	0.07%
2023/01/16	0.4	32.00	0	0.00	32.10	0.4	1,435	0.03%
2022/12/29	1	31.20	0	0.00	31.10	1	1,639	0.06%
2022/12/21	0	0.00	1	31.40	31.30	-1	1,660	-0.06%
2022/12/20	0	0.00	12	31.50	31.10	-12	1,655	-0.73%
2022/12/15	0.1	31.70	0	0.00	31.70	0.1	1,689	0.01%
2022/12/14	11	31.75	0	0.00	31.65	11	1,808	0.61%
2022/12/13	0.1	31.70	0	0.00	31.55	0.1	1,801	0.00%
2022/12/05	7	32.70	0	0.00	32.00	7	1,855	0.38%
2022/12/02	20	33.30	0	0.00	33.10	20	1,797	1.11%
2022/12/01	0	0.00	27	33.74	33.60	-27	1,804	-1.50%
2022/11/30	0	0.00	5	33.20	33.25	-5	1,782	-0.28%
2022/11/24	0	0.00	0.4	32.25	32.65	-0.4	1,779	-0.02%
2022/11/15	0.2	31.50	0	0.00	31.35	0.2	1,818	0.01%
2022/11/14	0	0.00	1	31.40	31.35	-1	1,829	-0.05%
2022/11/10	0.5	30.70	0	0.00	30.70	0.5	1,803	0.03%
2022/11/09	0	0.00	10	30.85	30.90	-10	1,812	-0.55%
2022/11/08	0	0.00	4.8	30.62	30.55	-4.8	1,823	-0.26%
2022/10/25	0	0.00	1	30.20	30.00	-1	2,182	-0.05%
2022/10/24	0	0.00	2	30.35	30.20	-2	2,249	-0.09%
2022/10/20	0.1	30.15	0	0.00	31.05	0.1	2,302	0.00%
2022/10/18	0	30.70	0	0.00	30.85	0	2,307	0.00%
2022/10/17	0.2	29.95	4	29.40	29.85	-3.9	2,305	-0.17%
2022/10/13	10.1	29.85	0	0.00	29.90	10.1	2,323	0.43%
2022/09/28	0	0.00	14	30.68	30.30	-14	2,302	-0.61%
2022/09/27	0	0.00	1	31.75	31.40	-1	2,310	-0.04%
2022/09/22	5	33.20	0	0.00	33.10	5	2,344	0.21%
2022/09/16	5	34.00	0	0.00	33.30	5	2,394	0.21%
2022/09/15	2	34.20	0	0.00	34.15	2	2,401	0.08%
2022/09/14	2	34.30	0	0.00	34.40	2	2,456	0.08%
2022/09/13	7	34.51	0	0.00	34.55	7	2,477	0.28%
2022/09/12	0	0.00	4	33.91	34.05	-4	2,433	-0.16%
2022/08/31	8	33.59	1	33.90	33.90	7	2,394	0.29%
2022/08/29	0	0.00	4	32.63	32.85	-4	2,325	-0.17%
2022/08/26	1.7	33.24	0	0.00	33.30	1.7	2,321	0.07%
2022/08/23	1	32.95	0	0.00	32.95	1	2,360	0.04%
2022/08/17	0.1	32.95	0	0.00	33.00	0.1	2,416	0.00%
2022/08/10	1	32.30	0	0.00	32.20	1	2,506	0.04%
2022/08/08	2	31.30	2	31.33	31.55	0	2,539	0.00%
2022/08/05	0	0.00	6	31.41	31.45	-6	2,564	-0.23%
2022/08/04	1	31.00	1	30.75	31.10	0	2,676	0.00%
2022/08/02	0.4	31.80	0	0.00	31.80	0.4	2,857	0.01%
2022/07/29	0	0.00	1	32.10	32.10	-1	3,101	-0.03%
2022/07/28	1.1	32.05	0	0.00	32.30	1.1	3,184	0.03%
2022/07/21	0	0.00	10	33.65	33.65	-10	4,689	-0.21%
2022/07/12	0.3	31.63	0	0.00	31.30	0.3	8,170	0.00%
2022/07/11	0	0.00	10	32.30	32.15	-10	8,587	-0.12%
2022/07/06	0	0.00	6	32.70	32.50	-6	9,367	-0.06%
2022/07/05	0	0.00	1	33.20	32.95	-1	9,618	-0.01%
2022/06/30	0	0.00	6	32.50	32.35	-6	9,846	-0.06%
2022/06/29	10	33.20	0	0.00	33.10	10	9,917	0.10%
2022/06/28	0.1	33.60	0	0.00	33.55	0.1	9,906	0.00%
2022/06/27	0	0.00	3.4	33.46	33.40	-3.4	9,899	-0.03%
2022/06/23	0	0.00	2	32.13	32.00	-2	9,845	-0.02%
2022/06/21	22.4	32.37	0	0.00	32.50	22.4	9,805	0.23%
2022/06/20	3	32.60	0	0.00	32.50	3	9,776	0.03%
2022/06/17	12	33.16	0	0.00	33.10	12	9,755	0.12%
2022/06/14	11.1	33.91	0	0.00	34.05	11.1	9,741	0.11%
2022/06/10	7	35.31	0	0.00	35.30	7	9,750	0.07%
2022/06/02	0	0.00	0	35.50	35.30	0	9,816	0.00%
2022/06/01	0	0.00	1	35.30	35.20	-1	9,860	-0.01%
2022/05/30	0	0.00	56	35.39	35.30	-56	9,839	-0.57%
2022/05/26	0	0.00	2	34.90	34.90	-2	9,805	-0.02%
2022/05/25	0.1	34.69	0	0.00	34.75	0.1	9,818	0.00%
2022/05/24	0	0.00	3	34.95	34.40	-3	9,869	-0.03%
2022/05/23	100	34.98	0	0.00	34.85	100	9,846	1.02%
2022/05/20	6	34.94	0	0.00	34.75	6	9,862	0.06%
2022/05/19	3	34.05	0	0.00	34.50	3	9,847	0.03%
2022/05/16	4	34.31	14	34.40	34.20	-10	9,829	-0.10%
2022/05/13	3	33.90	0	0.00	33.80	3	9,815	0.03%
2022/05/12	20.1	34.05	21	33.65	33.30	-0.9	9,833	-0.01%
2022/05/11	3.1	34.80	44	34.89	34.80	-40.9	9,794	-0.42%
2022/05/10	3	35.02	12	35.08	35.20	-9	9,887	-0.09%
2022/05/09	18.1	36.35	3	36.60	35.85	15.1	9,916	0.15%
2022/05/06	18	37.26	10	37.06	37.00	8	9,878	0.08%
2022/05/05	12	37.64	1	37.65	37.15	11	9,778	0.11%
2022/05/04	133.1	37.29	147	37.29	37.45	-13.9	9,699	-0.14%	大買/大賣/
2022/05/03	45	39.12	54	38.87	38.30	-9	9,437	-0.10%
2022/04/29	73	38.27	59	38.10	38.00	14	9,039	0.15%
2022/04/28	55	38.54	12	38.22	37.80	43	8,910	0.48%
2022/04/27	33	37.19	34	37.98	37.90	-1	8,463	-0.01%
2022/04/26	79.1	38.40	4	38.14	37.45	75.1	8,162	0.92%
2022/04/25	164	41.59	122.3	42.06	39.40	41.7	7,560	0.55%	大買/大賣/
2022/04/22	3	38.98	71.1	40.37	40.45	-68.1	5,563	-1.22%
2022/04/19	16	37.48	13	37.82	37.10	3	5,200	0.06%
2022/04/18	13	37.14	0	0.00	37.05	13	5,156	0.25%
2022/04/15	60	38.31	4	39.20	37.50	56	5,031	1.11%
2022/04/14	43	38.40	101.3	37.73	39.40	-58.3	4,863	-1.20%	大賣/
2022/04/13	11	37.15	2	37.40	37.10	9	4,329	0.21%
2022/04/12	4	37.50	25	37.30	37.30	-21	4,532	-0.46%
2022/04/11	14	37.64	15	37.70	37.55	-1	4,599	-0.02%
2022/04/08	7	36.76	14	36.49	36.75	-7	4,596	-0.15%
2022/04/07	41	36.22	3	36.33	36.05	38	5,033	0.75%
2022/04/06	13	37.29	12	37.25	37.10	1	5,589	0.02%
2022/04/01	14	36.61	2	36.55	36.55	12	5,463	0.22%
2022/03/30	1	36.70	0	0.00	36.60	1	5,405	0.02%
2022/03/28	1	36.60	0	0.00	36.60	1	5,425	0.02%
2022/03/24	0	0.00	2	37.00	36.95	-2	5,382	-0.04%
2022/03/23	1	36.75	2	36.98	36.75	-1	5,372	-0.02%
2022/03/22	2	36.75	0	0.00	36.75	2	5,353	0.04%
2022/03/21	0	0.00	1	36.60	36.40	-1	5,329	-0.02%
2022/03/18	0	0.00	10	36.30	36.30	-10	5,327	-0.19%
2022/03/17	0	0.00	1	36.20	36.05	-1	5,304	-0.02%
2022/03/15	1.1	35.57	0	0.00	35.60	1.1	5,281	0.02%
2022/03/14	2	36.25	0	0.00	36.05	2	5,281	0.04%
2022/03/11	1	36.35	0	0.00	36.30	1	5,256	0.02%
2022/03/08	1	35.70	75	36.02	35.60	-74	5,241	-1.41%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/03/03	6	37.13	0	0.00	37.30	6	5,200	0.12%
2022/03/02	10	36.90	0	0.00	37.00	10	5,230	0.19%
2022/02/25	0	0.00	5	36.29	36.10	-5	5,241	-0.10%
2022/02/24	1	36.35	0	0.00	36.25	1	5,260	0.02%
2022/02/22	1	36.85	0	0.00	36.80	1	5,271	0.02%
2022/02/21	1	37.30	2	37.60	37.50	-1	5,262	-0.02%
2022/02/17	5	37.20	0	0.00	37.30	5	5,402	0.09%
2022/02/16	10	37.13	0	0.00	37.20	10	5,461	0.18%
2022/02/14	8	36.65	0	0.00	36.80	8	5,640	0.14%
2022/02/11	30	37.11	2	37.15	37.05	28	5,876	0.48%
2022/02/10	34	37.74	2	37.55	37.50	32	6,285	0.51%
2022/02/09	8	36.85	0	0.00	37.10	8	6,297	0.13%
2022/02/08	16	37.01	0	0.00	37.05	16	6,833	0.23%
2022/01/26	0	0.00	1	36.45	36.45	-1	6,797	-0.01%
2022/01/25	1	36.55	0	0.00	36.40	1	6,837	0.01%
2022/01/24	0	0.00	1	36.55	36.85	-1	6,849	-0.01%
2022/01/21	10	37.80	0	0.00	37.35	10	6,956	0.14%
2022/01/20	1	38.00	1	38.00	38.10	0	6,971	0.00%
2022/01/19	21.2	37.98	4	37.63	37.70	17.2	7,020	0.24%
2022/01/18	0	0.00	3	37.95	37.90	-3	7,211	-0.04%
2022/01/14	5	38.20	0	0.00	38.30	5	7,221	0.07%
2022/01/13	4	39.00	2	38.85	39.00	2	7,230	0.03%
2022/01/12	5	39.85	9	39.28	39.70	-4	7,212	-0.06%
2022/01/11	0	0.00	2	38.40	38.80	-2	7,209	-0.03%
2022/01/10	1	39.00	1	40.05	39.35	0	7,340	0.00%
2022/01/07	7	39.76	2	41.20	39.45	5	7,249	0.07%
2022/01/06	23	40.42	3	39.88	40.15	20	7,005	0.29%
2022/01/05	5	40.74	18	40.88	40.30	-13	6,914	-0.19%
2022/01/04	2	40.50	1	40.40	40.55	1	6,715	0.01%
2022/01/03	6	40.34	8	40.85	40.30	-2	6,525	-0.03%
2021/12/30	11	39.99	50	40.32	40.50	-39	6,279	-0.62%
2021/12/29	24	39.59	18	40.51	40.55	6	5,802	0.10%
2021/12/28	10	37.15	0	0.00	37.35	10	5,204	0.19%
2021/12/27	0	0.00	1	37.25	37.25	-1	5,213	-0.02%
2021/12/24	0	0.00	10	37.40	37.15	-10	5,269	-0.19%
2021/12/23	0	0.00	4	37.15	37.05	-4	5,283	-0.08%
2021/12/22	1	36.85	17	36.89	36.85	-16	5,318	-0.30%
2021/12/20	4	36.30	0	0.00	36.25	4	5,364	0.07%
2021/12/17	1	36.30	2	36.30	36.55	-1	5,422	-0.02%
2021/12/16	1	36.20	0	0.00	36.25	1	5,437	0.02%
2021/12/10	1	36.70	0	0.00	36.80	1	6,028	0.02%
2021/12/08	0	0.00	10	36.65	36.70	-10	6,695	-0.15%
2021/12/07	10	36.35	1	36.40	36.50	9	6,850	0.13%
2021/12/01	1	36.00	1	36.05	36.25	0	6,911	0.00%
2021/11/30	0	0.00	34	36.30	36.05	-34	6,912	-0.49%
2021/11/29	1	36.20	0	0.00	36.10	1	6,886	0.01%
2021/11/25	5	36.80	0	0.00	36.80	5	6,827	0.07%
2021/11/24	0	0.00	10	37.05	36.95	-10	6,819	-0.15%
2021/11/23	20	36.65	0	0.00	36.50	20	6,805	0.29%
2021/11/19	5	36.90	1	36.90	36.95	4	6,748	0.06%
2021/11/18	26	37.21	58	37.10	37.15	-32	6,741	-0.47%
2021/11/17	3	37.17	0	0.00	37.05	3	6,718	0.04%
2021/11/16	7	37.31	0	0.00	37.20	7	6,654	0.11%
2021/11/15	5	37.80	50	37.60	37.75	-45	6,598	-0.68%
2021/11/12	0	0.00	2	37.80	37.90	-2	6,544	-0.03%
2021/11/11	32	38.22	4	38.78	38.00	28	6,495	0.43%
2021/11/10	12	38.82	3	38.72	38.60	9	6,392	0.14%
2021/11/09	9	39.13	9	38.58	39.30	0	6,157	0.00%
2021/11/08	16	37.97	5	37.94	37.65	11	5,693	0.19%
2021/11/05	32	38.71	26	38.68	38.25	6	5,568	0.11%
2021/10/29	51	36.75	0	0.00	36.80	51	4,802	1.06%
2021/10/28	5	36.85	1	36.60	36.80	4	4,658	0.09%
2021/10/27	4	36.71	11	36.65	36.80	-7	4,625	-0.15%
2021/10/26	17	37.81	2	37.50	37.30	15	4,573	0.33%
2021/10/25	0	0.00	3	36.55	36.65	-3	4,349	-0.07%
2021/10/22	0	0.00	3	36.40	36.20	-3	4,385	-0.07%
2021/10/21	0	0.00	2	37.10	36.60	-2	4,386	-0.05%
2021/10/20	0	0.00	8	37.68	37.50	-8	4,448	-0.18%
2021/10/19	6	37.94	4	37.80	37.55	2	4,496	0.04%
2021/10/18	25	37.57	2	37.65	37.55	23	4,388	0.52%
2021/10/15	2	36.20	0	0.00	36.65	2	4,222	0.05%
2021/10/13	5	36.22	5	35.55	35.50	0	4,267	0.00%
2021/10/08	1	36.20	0	0.00	36.30	1	4,480	0.02%
2021/10/05	0	0.00	1	35.80	35.95	-1	4,993	-0.02%
2021/10/01	4	36.46	0	0.00	36.35	4	5,064	0.08%
2021/09/30	1	37.80	5	37.40	37.65	-4	5,040	-0.08%
2021/09/27	6	38.98	3	39.03	39.05	3	5,171	0.06%
2021/09/24	2	38.20	0	0.00	38.30	2	5,240	0.04%
2021/09/22	1	37.80	0	0.00	37.90	1	5,259	0.02%
2021/09/17	5	38.75	2	39.15	38.65	3	5,216	0.06%
2021/09/16	1	40.10	2	39.88	39.80	-1	5,160	-0.02%
2021/09/15	10	39.18	7	39.58	38.85	3	5,037	0.06%
2021/09/14	20	40.04	8	39.84	39.30	12	4,911	0.24%
2021/09/10	4	38.14	0	0.00	38.10	4	4,348	0.09%
2021/09/09	1	36.20	0	0.00	36.95	1	4,228	0.02%
2021/09/01	0	0.00	2	36.85	37.00	-2	4,986	-0.04%
2021/08/30	0	0.00	1	36.60	36.80	-1	5,372	-0.02%
2021/08/24	0	0.00	1	36.15	36.20	-1	6,093	-0.02%
2021/08/23	1	35.40	1	35.45	35.60	0	6,195	0.00%
2021/08/17	0	0.00	2	35.80	35.35	-2	6,722	-0.03%
2021/08/16	0	0.00	3	35.17	35.05	-3	7,058	-0.04%
2021/08/11	1	36.90	0	0.00	36.40	1	8,155	0.01%
2021/08/10	2	36.75	0	0.00	36.75	2	8,130	0.02%
2021/08/09	1	37.60	3	37.60	37.55	-2	8,235	-0.02%
2021/08/05	2	38.10	0	0.00	38.20	2	8,488	0.02%
2021/08/03	2	38.60	0	0.00	38.55	2	9,043	0.02%
2021/07/30	1	38.85	1	39.00	38.80	0	9,248	0.00%
2021/07/28	2	38.40	0	0.00	38.25	2	9,677	0.02%
2021/07/27	1	39.55	3	39.42	39.20	-2	9,954	-0.02%
2021/07/26	17	40.70	2	40.68	40.50	15	10,278	0.15%
2021/07/22	0	0.00	4	40.95	41.00	-4	11,246	-0.04%
2021/07/21	2	40.55	30	40.11	40.25	-28	11,639	-0.24%
2021/07/20	0	0.00	30	41.28	41.05	-30	11,724	-0.26%
2021/07/19	1	41.90	1	41.60	41.85	0	11,757	0.00%
2021/07/16	4	42.20	5	42.50	42.25	-1	11,989	-0.01%
2021/07/15	7	43.06	14	42.40	42.50	-7	12,058	-0.06%
2021/07/14	40	42.58	6	42.65	43.00	34	12,171	0.28%
2021/07/13	13	42.05	0	0.00	41.45	13	12,287	0.11%
2021/07/12	0	0.00	6	41.66	41.60	-6	12,409	-0.05%
2021/07/09	5	41.20	0	0.00	41.00	5	12,451	0.04%
2021/07/08	0	0.00	1	41.10	41.30	-1	12,446	-0.01%
2021/07/07	0	0.00	2	41.15	41.00	-2	12,480	-0.02%
2021/07/02	3	41.37	1	41.10	40.75	2	12,634	0.02%
2021/07/01	6	40.83	6	40.64	40.45	0	12,585	0.00%
2021/06/30	0	0.00	1	40.75	40.50	-1	12,575	-0.01%
2021/06/29	4	40.38	0	0.00	40.05	4	12,571	0.03%
2021/06/28	1	40.30	0	0.00	40.40	1	12,561	0.01%
2021/06/25	7	40.80	12	40.73	40.50	-5	12,563	-0.04%
2021/06/24	0	0.00	10	40.65	40.70	-10	12,537	-0.08%
2021/06/23	5	39.40	7	39.64	39.65	-2	12,521	-0.02%
2021/06/22	12	38.92	0	0.00	38.90	12	12,490	0.10%
2021/06/21	2	39.00	11	38.99	38.80	-9	12,473	-0.07%
2021/06/18	1	39.80	0	0.00	40.00	1	12,412	0.01%
2021/06/17	1	40.00	0	0.00	40.10	1	12,439	0.01%
2021/06/16	2	40.23	7	40.06	39.90	-5	12,472	-0.04%
2021/06/15	1	40.80	0	0.00	40.25	1	12,401	0.01%
2021/06/11	1	40.85	2	40.85	40.50	-1	12,351	-0.01%
2021/06/10	10	41.10	18	41.29	41.05	-8	12,266	-0.07%
2021/06/09	29	41.79	16	41.79	41.85	13	12,136	0.11%
2021/06/08	6	41.05	0	0.00	41.10	6	11,819	0.05%
2021/06/07	16	41.32	10	41.53	41.70	6	11,738	0.05%
2021/06/04	5	41.44	6	41.47	41.10	-1	11,522	-0.01%
2021/06/03	16	41.13	8	41.56	41.85	8	11,368	0.07%
2021/06/02	8	41.19	9	41.49	40.40	-1	11,158	-0.01%
2021/06/01	2	41.25	5	40.79	41.30	-3	10,980	-0.03%
2021/05/31	7	40.77	3	40.57	40.50	4	10,899	0.04%
2021/05/28	16	40.10	2	40.08	40.20	14	10,819	0.13%
2021/05/27	4	40.51	4	40.09	40.00	0	10,778	0.00%
2021/05/26	7	40.03	5	40.50	40.55	2	10,851	0.02%
2021/05/25	5	39.99	13	40.06	39.95	-8	10,734	-0.07%
2021/05/24	15	41.27	13	41.09	40.75	2	10,541	0.02%
2021/05/21	14	40.16	4	40.66	40.00	10	10,210	0.10%
2021/05/20	12	38.98	11	38.80	38.95	1	9,842	0.01%
2021/05/19	33	39.76	12	38.78	39.20	21	9,581	0.22%
2021/05/18	0	0.00	2	36.68	36.70	-2	9,141	-0.02%
2021/05/14	2	35.20	0	0.00	35.30	2	9,011	0.02%
2021/05/13	0	0.00	3	35.15	35.40	-3	8,895	-0.03%
2021/05/12	13	37.75	0	0.00	36.20	13	8,736	0.15%
2021/05/11	1	39.80	0	0.00	38.30	1	8,460	0.01%
2021/05/07	3	40.33	2	41.13	41.10	1	8,110	0.01%
2021/05/06	2	40.25	4.2	41.70	40.50	-2.2	8,015	-0.03%
2021/05/05	10	41.16	7	41.26	40.75	3	7,891	0.04%
2021/05/04	5	40.94	2	40.10	39.85	3	7,635	0.04%
2021/05/03	61	43.39	7	43.12	43.00	54	7,359	0.73%
2021/04/29	14	44.86	18	45.44	45.80	-4	7,030	-0.06%
2021/04/28	20	43.46	23	43.13	43.55	-3	6,406	-0.05%
2021/04/27	4	40.50	36	41.64	43.30	-32	5,978	-0.54%
2021/04/26	0	0.00	5	39.86	40.35	-5	5,595	-0.09%
2021/04/23	1	39.35	2	39.48	39.05	-1	5,497	-0.02%
2021/04/22	17	40.09	0	0.00	38.55	17	5,533	0.31%
2021/04/21	1	39.60	1	40.45	40.45	0	5,280	0.00%
2021/04/20	27	40.09	1	40.40	39.90	26	5,180	0.50%
2021/04/19	10	40.55	3	41.05	40.70	7	4,958	0.14%
2021/04/16	4	39.08	1	39.40	39.70	3	4,709	0.06%
2021/04/15	0	0.00	11	38.36	38.45	-11	4,509	-0.24%
2021/04/14	0	0.00	0.3	37.00	37.40	-0.3	4,473	-0.01%
2021/04/13	12	37.83	1	37.75	37.25	11	4,579	0.24%
2021/04/12	5	38.07	12	37.44	37.45	-7	4,600	-0.15%
2021/04/09	10	37.45	11	37.46	37.60	-1	4,573	-0.02%
2021/04/07	9	36.96	1	36.70	36.95	8	4,472	0.18%
2021/04/06	1	36.80	1	36.70	37.00	0	4,484	0.00%
2021/03/30	1	35.85	0	0.00	35.95	1	4,958	0.02%
2021/03/29	0	0.00	13	36.00	35.85	-13	5,019	-0.26%
2021/03/26	0	0.00	10	36.08	36.20	-10	5,178	-0.19%
2021/03/24	1	35.70	2	35.75	35.90	-1	5,159	-0.02%
2021/03/22	2	35.85	2	35.93	35.90	0	5,179	0.00%
2021/03/11	2	35.78	0	0.00	35.70	2	5,334	0.04%
2021/03/10	1	35.00	0	0.00	35.00	1	5,422	0.02%
2021/03/08	0	0.00	1	35.10	34.90	-1	5,558	-0.02%
2021/03/05	0	0.00	10	35.08	34.95	-10	5,564	-0.18%
2021/03/04	1	35.60	0	0.00	35.50	1	5,604	0.02%
2021/03/02	1	35.50	0	0.00	35.60	1	5,648	0.02%
2021/02/26	3	36.20	4	36.04	36.00	-1	5,663	-0.02%
2021/02/22	0	0.00	1	35.20	35.20	-1	5,556	-0.02%
2021/02/19	0	0.00	3	35.37	35.20	-3	5,648	-0.05%
2021/02/18	3	34.97	0	0.00	34.95	3	5,675	0.05%
2021/02/04	2	33.85	0	0.00	33.60	2	5,643	0.04%
2021/02/02	4	34.15	6	34.20	33.90	-2	5,737	-0.03%
2021/02/01	2	34.05	2	33.80	34.05	0	5,755	0.00%
2021/01/28	0	0.00	10	33.95	33.95	-10	5,741	-0.17%
2021/01/27	3	34.50	2	34.45	34.25	1	5,888	0.02%
2021/01/25	5	33.62	18	33.64	34.45	-13	5,882	-0.22%
2021/01/20	0	0.00	21	33.65	33.60	-21	5,863	-0.36%
2021/01/19	2	34.85	0	0.00	34.50	2	5,788	0.03%
2021/01/18	1	34.20	0	0.00	34.90	1	5,752	0.02%
2021/01/15	1	35.05	6	35.15	35.15	-5	5,701	-0.09%
2021/01/12	0	0.00	10	36.30	36.25	-10	5,518	-0.18%
2021/01/08	14	38.00	12	37.98	37.90	2	5,352	0.04%
2021/01/07	17	38.16	61	38.16	38.15	-44	5,277	-0.83%
2021/01/06	1	37.40	22	37.30	37.15	-21	5,139	-0.41%
2021/01/05	6	37.01	7	37.66	37.80	-1	4,996	-0.02%
2021/01/04	16	37.19	1	37.30	37.20	15	4,904	0.31%
2020/12/31	1	36.75	0	0.00	36.55	1	4,825	0.02%
2020/12/28	15	37.26	3	37.25	37.20	12	4,669	0.26%
2020/12/25	47	37.97	4	37.96	37.70	43	4,564	0.94%
2020/12/24	18	37.98	38	38.23	38.05	-20	4,446	-0.45%
2020/12/23	3	36.30	6	36.63	36.90	-3	4,039	-0.07%
2020/12/22	9	36.60	9	36.61	36.25	0	4,013	0.00%
2020/12/21	1	35.40	13	35.87	36.10	-12	3,927	-0.31%
2020/12/17	7	35.82	3	35.85	35.90	4	4,029	0.10%
2020/12/10	24	36.05	0	0.00	35.85	24	4,496	0.53%
2020/12/08	0	0.00	6	36.00	35.70	-6	4,620	-0.13%
2020/12/07	1	36.85	26	36.44	36.35	-25	4,609	-0.54%
2020/12/04	0	0.00	23	35.95	36.10	-23	4,518	-0.51%
2020/12/03	15	35.45	13	35.41	35.20	2	4,442	0.05%
2020/12/01	1	34.10	1	34.70	34.90	0	4,547	0.00%
2020/11/30	1	35.00	0	0.00	34.80	1	4,538	0.02%
2020/11/27	1	36.35	0	0.00	35.60	1	4,547	0.02%
2020/11/26	3	35.40	0	0.00	35.50	3	4,467	0.07%
2020/11/25	7	35.49	2	35.65	35.20	5	4,507	0.11%
2020/11/24	0	0.00	13	35.23	35.10	-13	4,546	-0.29%
2020/11/23	0	0.00	2	34.90	34.90	-2	4,552	-0.04%
2020/11/19	0	0.00	1	34.60	34.60	-1	4,714	-0.02%
2020/11/18	8	35.03	0	0.00	34.30	8	5,006	0.16%
2020/11/17	10	34.85	0	0.00	34.85	10	4,962	0.20%
2020/11/13	0	0.00	3.1	34.23	34.10	-3.1	5,212	-0.06%
2020/11/12	1	34.20	0	0.00	33.80	1	5,286	0.02%
2020/11/11	0	0.00	4	34.68	34.80	-4	5,312	-0.08%
2020/11/10	4	33.90	0	0.00	34.00	4	5,374	0.07%
2020/11/05	0	0.00	2	34.43	34.45	-2	5,810	-0.03%
2020/11/04	1	34.95	5	34.76	34.45	-4	6,054	-0.07%
2020/11/03	0	0.00	10	33.85	33.85	-10	6,283	-0.16%
2020/11/02	0	0.00	23	33.56	33.40	-23	7,248	-0.32%
2020/10/30	2	33.55	2	33.65	33.65	0	8,060	0.00%
2020/10/29	2	32.65	0	0.00	33.50	2	8,135	0.02%
2020/10/28	0	0.00	1	33.85	33.00	-1	8,225	-0.01%
2020/10/26	3	33.80	1.5	33.56	33.45	1.5	8,214	0.02%
2020/10/23	3	33.15	7	33.33	33.45	-4	8,255	-0.05%
2020/10/22	0	0.00	1	33.15	33.15	-1	8,340	-0.01%
2020/10/16	1	33.00	0	0.00	32.60	1	8,930	0.01%
2020/10/15	1	33.15	0	0.00	33.20	1	8,972	0.01%
2020/10/14	3	33.20	8	33.31	33.20	-5	9,004	-0.06%
2020/10/12	0	0.00	5	33.50	33.35	-5	9,108	-0.05%
2020/10/08	1	33.35	2	33.35	33.50	-1	9,174	-0.01%
2020/10/06	0	0.00	10	33.50	33.40	-10	9,424	-0.11%
2020/09/30	1	32.65	0	0.00	32.75	1	9,826	0.01%
2020/09/29	1	32.65	0	0.00	32.60	1	10,027	0.01%
2020/09/28	0	0.00	1	32.70	33.10	-1	10,233	-0.01%
2020/09/25	11	31.97	3	31.98	31.95	8	10,520	0.08%
2020/09/24	1	32.70	0	0.00	32.75	1	10,544	0.01%
2020/09/23	10	34.37	3	34.10	34.00	7	10,559	0.07%
2020/09/21	7	35.39	25	35.17	34.65	-18	10,457	-0.17%
2020/09/18	0	0.00	2	35.20	35.20	-2	10,212	-0.02%
2020/09/17	0	0.00	3	35.15	34.55	-3	10,150	-0.03%
2020/09/16	6	35.04	50	34.70	34.70	-44	10,130	-0.43%
2020/09/15	77	35.21	0	0.00	35.10	77	10,227	0.75%
2020/09/14	10	35.00	14	34.64	35.05	-4	10,127	-0.04%
2020/09/11	10	34.01	3	33.75	33.65	7	10,028	0.07%
2020/09/10	2	34.60	0	0.00	34.50	2	9,978	0.02%
2020/09/09	32	34.86	10	34.80	35.20	22	9,999	0.22%
2020/09/08	21	34.98	1	35.20	34.95	20	10,175	0.20%
2020/09/07	9	35.21	2.2	35.08	34.80	6.8	10,151	0.07%
2020/09/04	0	0.00	2	33.95	34.25	-2	10,013	-0.02%
2020/09/03	1	34.45	1	34.40	34.30	0	10,167	0.00%
2020/09/02	1	35.10	0	0.00	34.60	1	10,198	0.01%
2020/09/01	0	0.00	6	34.14	34.20	-6	10,228	-0.06%
2020/08/31	1	34.95	1	34.85	34.55	0	10,285	0.00%
2020/08/28	7	34.46	3	34.80	34.45	4	10,267	0.04%
2020/08/27	1	34.10	13	34.23	34.00	-12	10,318	-0.12%
2020/08/26	3	34.82	0	0.00	34.80	3	10,375	0.03%
2020/08/25	17	34.75	0	0.00	35.00	17	10,454	0.16%
2020/08/24	20	35.30	4	35.13	35.30	16	10,474	0.15%
2020/08/21	1	33.30	1	32.80	33.35	0	10,458	0.00%
2020/08/20	1	33.00	21	32.48	32.20	-20	10,576	-0.19%
2020/08/19	5	34.98	4	34.93	34.55	1	10,733	0.01%
2020/08/18	6	34.71	51	34.39	34.40	-45	10,694	-0.42%
2020/08/17	3	34.17	1	34.40	34.40	2	10,644	0.02%
2020/08/14	4	34.35	0	0.00	34.00	4	10,641	0.04%
2020/08/13	11	34.51	5	34.26	34.00	6	10,562	0.06%
2020/08/12	7	35.16	8	35.29	35.35	-1	10,546	-0.01%
2020/08/11	9	35.58	9	35.83	35.05	0	10,608	0.00%
2020/08/10	20	37.83	9	37.54	36.55	11	10,481	0.10%
2020/08/07	46	38.48	109	37.52	38.30	-63	10,292	-0.61%	大賣/
2020/08/06	52	39.13	34	39.18	38.00	18	9,931	0.18%
2020/08/05	112	37.38	13	37.75	38.10	99	8,984	1.10%	大買/
2020/08/04	1	34.65	200	34.65	34.65	-199	8,244	-2.41%	大賣/鉅額交易
2020/08/03	10	31.50	1	32.30	31.50	9	8,240	0.11%
2020/07/30	10	31.15	10	31.33	31.15	0	8,366	0.00%
2020/07/29	0	0.00	3	31.25	31.00	-3	8,506	-0.04%
2020/07/28	3	31.45	0	0.00	30.05	3	8,444	0.04%
2020/07/27	72	31.37	63	32.00	31.00	9	8,360	0.11%
2020/07/24	12	32.02	1	31.85	31.85	11	8,278	0.13%
2020/07/23	6	32.10	3	32.25	32.55	3	8,217	0.04%
2020/07/22	203	31.55	10	31.65	31.35	193	8,010	2.41%	大買/鉅額交易
2020/07/21	0	0.00	10	30.50	30.25	-10	7,820	-0.13%
2020/07/20	0	0.00	20	29.45	29.90	-20	7,779	-0.26%
2020/07/17	13	30.13	0	0.00	29.15	13	7,741	0.17%
2020/07/16	1	30.90	0	0.00	30.80	1	7,601	0.01%
2020/07/15	14	31.44	0	0.00	30.85	14	7,554	0.19%
2020/07/14	20	31.80	0	0.00	31.55	20	7,468	0.27%
2020/07/13	2	32.35	0	32.30	32.30	2	7,387	0.03%
2020/07/09	11	33.04	10	33.50	33.85	1	7,004	0.01%
2020/07/07	50	35.20	0	0.00	33.65	50	6,565	0.76%
2020/07/06	10	33.92	5.7	33.94	34.85	4.4	6,345	0.07%
2020/07/01	0	0.00	3	31.50	31.35	-3	5,773	-0.05%
2020/06/18	0	0.00	1	31.40	31.25	-1	5,295	-0.02%
2020/06/17	0	0.00	3	31.00	31.50	-3	5,268	-0.06%
2020/06/16	0	0.00	6	31.04	30.90	-6	5,237	-0.11%
2020/06/15	7	32.34	1	31.75	31.40	6	5,175	0.12%
2020/06/10	4	30.50	1	30.50	30.30	3	4,793	0.06%
2020/06/09	1	32.30	10	32.00	31.95	-9	4,608	-0.20%
2020/06/08	1	32.00	0	0.00	31.95	1	4,549	0.02%
2020/06/05	1	32.15	0	0.00	32.20	1	4,437	0.02%
2020/06/04	2	32.70	0	0.00	32.70	2	4,350	0.05%
2020/06/03	5	33.00	1	34.10	32.95	4	4,300	0.09%
2020/06/02	2	32.80	0	0.00	33.30	2	4,118	0.05%
2020/05/29	2	32.38	1	33.06	32.00	1	3,768	0.03%
2020/05/28	2	33.83	1	33.85	33.00	1	3,624	0.03%
2020/05/27	4	32.38	2	32.05	32.85	2	3,331	0.06%
2020/05/26	0	0.00	5	32.77	33.45	-5	3,141	-0.16%
2020/05/25	5	31.04	0	0.00	31.20	5	2,762	0.18%
2020/05/21	0	0.00	0.4	30.75	30.80	-0.4	2,639	-0.01%
2020/05/20	2	30.55	0	0.00	30.70	2	2,565	0.08%
2020/05/19	2	31.25	2	31.30	31.35	0	2,501	0.00%
2020/05/18	2	31.05	11	30.50	30.70	-9	2,357	-0.38%
2020/05/12	2	28.30	2	28.30	28.40	0	1,904	0.00%
2020/05/11	4	28.75	0	0.00	29.15	4	1,838	0.22%
2020/05/06	0	0.00	1	29.80	28.45	-1	1,575	-0.06%
2020/05/04	1	26.40	0	0.00	26.40	1	1,178	0.08%
2020/04/28	0	0.00	1	27.95	27.20	-1	1,178	-0.08%
2020/04/22	1	24.50	0	0.00	25.40	1	1,179	0.08%
2020/04/13	10	23.93	0	0.00	23.80	10	1,185	0.84%
2020/04/07	0	0.00	3	23.35	23.45	-3	1,171	-0.26%
2020/03/30	1	22.35	0	0.00	22.70	1	1,183	0.08%
2020/03/19	1	20.20	0	0.00	20.50	1	1,159	0.09%
2020/02/07	2	27.03	0	0.00	27.00	2	901	0.22%
2020/01/30	1	26.90	0	0.00	26.85	1	834	0.12%
2020/01/08	0	0.00	1	26.80	26.90	-1	698	-0.14%
2019/11/25	1	26.40	2	26.60	26.55	-1	623	-0.16%
2019/11/07	0	0.00	1	25.85	25.90	-1	624	-0.16%
2019/10/21	1	25.90	1	26.00	26.00	0	601	0.00%
2019/10/18	0	0.00	1	26.30	26.30	-1	598	-0.17%
2019/10/17	0	0.00	18	25.00	25.10	-18	583	-3.08%
2019/08/28	1	24.60	0	0.00	24.75	1	642	0.16%
2019/08/20	0	0.00	1	25.10	25.00	-1	677	-0.15%
2019/08/16	0	0.00	1	25.00	24.80	-1	699	-0.14%
2019/08/15	1	24.70	0	0.00	24.55	1	695	0.14%
2019/07/16	1	25.80	0	0.00	25.75	1	707	0.14%
2019/07/15	0	0.00	1	26.65	26.65	-1	701	-0.14%
2019/06/20	3	26.90	0	0.00	27.00	3	666	0.45%
2019/04/15	0	0.00	1	25.45	25.45	-1	516	-0.19%
2019/04/01	0	0.00	20	24.40	24.45	-20	442	-4.52%
2019/03/15	1	24.80	0	0.00	24.80	1	422	0.24%
2019/02/25	0.6	25.60	0	0.00	25.60	0.6	412	0.15%
2019/02/20	0	0.00	1	25.50	25.40	-1	411	-0.24%
2018/11/01	20	23.20	0	0.00	23.35	20	604	3.31%
2018/10/25	1	23.30	0	0.00	23.30	1	617	0.16%
2018/10/05	1	26.20	0	0.00	26.15	1	752	0.13%
2018/07/31	0	0.00	1	27.40	27.40	-1	1,054	-0.09%
2018/07/27	2	26.70	0	0.00	26.60	2	1,035	0.19%
2018/07/26	2	26.20	2	26.50	26.65	0	1,037	0.00%
2018/07/25	2	28.25	4	28.10	28.15	-2	1,024	-0.20%
2018/07/24	0	0.00	1	28.10	28.15	-1	994	-0.10%
2018/07/02	1	27.65	0	0.00	27.60	1	797	0.13%
2018/06/28	0	0.00	1	28.30	27.70	-1	793	-0.13%
2018/06/26	1	27.70	0	0.00	27.80	1	764	0.13%
2018/06/25	0	0.00	1	28.20	28.00	-1	770	-0.13%
2018/05/21	0	0.00	0.2	27.90	27.85	-0.2	586	-0.03%
2018/04/24	1	28.00	0	0.00	28.00	1	513	0.19%
2018/04/17	1	28.70	0	0.00	28.95	1	477	0.21%
2018/04/11	0	0.00	10	29.68	29.70	-10	463	-2.16%
2018/04/02	0	0.00	6	29.66	29.65	-6	475	-1.26%
2018/03/27	1	29.80	0	0.00	29.80	1	455	0.22%
2018/03/09	0	0.00	1	30.15	30.25	-1	426	-0.23%
2018/02/21	0	0.00	1	30.60	30.60	-1	479	-0.21%
2018/01/26	1	30.90	0	0.00	31.00	1	440	0.23%
2018/01/18	0	0.00	1	31.80	31.50	-1	419	-0.24%