長興 (1717)-元富-城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
31.45
漲跌
▼0.25
漲幅
-0.79%
成交量
1,078張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/05/06	6.1	31.90	10	32.00	31.90	-3.9	3,667	-0.11%
2024/05/03	20	31.95	20	32.05	31.75	0	3,663	0.00%
2024/05/02	0	0.00	41	31.61	31.90	-41	3,651	-1.12%
2024/04/30	0	0.00	1	31.70	31.70	-1	3,636	-0.03%
2024/04/29	0	0.00	3	31.27	31.50	-3	3,600	-0.08%
2024/04/24	14	31.45	0	0.00	31.25	14	3,556	0.39%
2024/04/22	0	0.00	1	31.05	31.00	-1	3,580	-0.03%
2024/04/19	3	30.52	0	0.00	30.50	3	3,566	0.08%
2024/04/18	0.1	31.25	0	0.00	31.15	0.1	3,512	0.00%
2024/04/17	1	31.25	0	0.00	31.30	1	3,506	0.03%
2024/04/16	1	31.10	0	0.00	31.15	1	3,503	0.03%
2024/04/10	50	33.13	62	33.23	32.75	-12	3,393	-0.35%
2024/04/08	1	31.90	0	0.00	31.90	1	3,232	0.03%
2024/04/02	85	32.99	14	32.94	32.70	71	3,199	2.22%
2024/04/01	1	31.65	4	31.76	31.85	-3	2,977	-0.10%
2024/03/26	3	31.30	0.1	31.15	31.00	2.9	2,951	0.10%
2024/03/25	1	31.75	1.1	31.98	31.75	-0.1	2,936	0.00%
2024/03/21	0	0.00	6.2	31.15	31.20	-6.2	2,833	-0.22%
2024/03/20	0	0.00	2	30.80	30.75	-2	2,859	-0.07%
2024/03/19	0.1	31.10	0	0.00	31.00	0.1	2,855	0.00%
2024/03/18	0	0.00	0.9	30.95	31.00	-0.9	2,849	-0.03%
2024/03/15	2	30.90	2	30.80	31.00	0.1	2,845	0.00%
2024/03/11	0.1	31.80	0	0.00	31.80	0.1	2,767	0.00%
2024/03/08	0.1	32.50	1	32.70	32.60	-0.9	2,725	-0.03%
2024/03/07	20	33.06	11.2	33.18	33.05	8.8	2,615	0.34%
2024/03/06	0	0.00	1	32.45	32.50	-1	2,320	-0.04%
2024/03/04	1	31.90	1	32.15	31.95	0	2,271	0.00%
2024/02/27	1	32.10	1.1	31.89	32.00	-0.1	2,208	0.00%
2024/02/26	22	32.91	21	33.06	32.55	1	2,096	0.05%
2024/02/23	14.2	32.10	12.4	31.61	31.75	1.8	1,742	0.10%
2024/02/21	1	30.60	1	31.00	30.60	0	1,477	0.00%
2024/02/20	1	30.15	0	0.00	30.10	1	1,288	0.08%
2024/02/16	0	0.00	0.2	29.30	29.40	-0.2	1,246	-0.02%
2024/02/01	0	0.00	2	28.80	28.70	-2	1,251	-0.16%
2024/01/25	0	0.00	2	28.45	28.40	-2	1,263	-0.16%
2024/01/23	0.1	28.00	0	0.00	28.10	0.1	1,268	0.00%
2024/01/22	0	0.00	0.1	27.90	27.85	-0.1	1,267	0.00%
2024/01/16	1	28.15	0	0.00	27.95	1	1,233	0.08%
2024/01/15	1	28.25	0.2	28.45	28.25	0.9	1,205	0.07%
2024/01/10	1	28.45	0	0.00	28.30	1	1,316	0.08%
2024/01/09	0.2	28.80	0	0.00	28.65	0.2	1,310	0.02%
2023/12/26	0	0.00	2	28.78	28.85	-2	1,318	-0.15%
2023/12/25	1	28.60	0	0.00	28.50	1	1,313	0.08%
2023/12/22	1	28.50	0	0.00	28.50	1	1,311	0.08%
2023/12/08	0.1	29.15	0	0.00	29.20	0.1	1,462	0.01%
2023/11/16	0	0.00	3	29.75	29.75	-3	1,360	-0.22%
2023/11/15	3	29.28	0	0.00	29.45	3	1,335	0.22%
2023/11/13	1	28.10	1	28.20	28.15	0	1,268	0.00%
2023/11/10	0.2	28.23	0	0.00	28.15	0.2	1,330	0.02%
2023/11/06	0	0.00	1	28.45	28.50	-1	1,386	-0.07%
2023/11/02	1	28.30	0	0.00	28.20	1	1,390	0.07%
2023/11/01	1	28.00	2	28.18	28.15	-1	1,405	-0.07%
2023/10/31	1	27.80	0	0.00	27.80	1	1,417	0.07%
2023/10/27	1	28.00	1	28.15	28.40	0	1,447	0.00%
2023/10/26	1	28.00	1	28.15	27.95	0	1,463	0.00%
2023/10/25	0	0.00	1	28.15	28.40	-1	1,460	-0.07%
2023/10/24	1	28.00	0	0.00	28.00	1	1,465	0.07%
2023/10/20	1	27.60	2	27.68	28.10	-1	1,475	-0.07%
2023/10/16	0	0.00	0.7	28.55	28.70	-0.7	1,388	-0.05%
2023/10/13	0.1	28.55	0	0.00	28.60	0.1	1,398	0.01%
2023/10/11	0.5	28.80	0	0.00	28.85	0.5	1,405	0.04%
2023/10/06	0	0.00	2	28.35	28.50	-2	1,394	-0.14%
2023/10/05	0.1	28.10	1	28.05	28.25	-0.9	1,396	-0.06%
2023/10/04	2.1	27.83	0	0.00	27.85	2.1	1,397	0.15%
2023/10/03	1	28.25	1	28.35	28.20	0	1,398	0.00%
2023/09/28	0	0.00	1	28.45	28.35	-1	1,441	-0.07%
2023/09/27	2	28.28	0	0.00	28.25	2	1,446	0.14%
2023/09/26	0	0.00	1	28.45	28.30	-1	1,451	-0.07%
2023/09/25	3	28.67	3	28.73	28.55	0	1,441	0.00%
2023/09/22	1	27.95	0	0.00	28.00	1	1,389	0.07%
2023/09/21	2	27.98	1	28.20	28.20	1	1,382	0.07%
2023/09/07	0.1	28.70	0	0.00	28.70	0.1	1,218	0.01%
2023/08/23	0.1	28.50	0	0.00	28.60	0.1	1,450	0.00%
2023/08/17	0.1	28.20	0	0.00	28.80	0.1	1,511	0.01%
2023/08/16	7	28.55	0	0.00	28.60	7	1,508	0.46%
2023/08/15	5	29.15	0	0.00	29.15	5	1,541	0.32%
2023/08/14	0.1	29.35	0	0.00	29.15	0.1	1,554	0.01%
2023/06/30	1	32.20	130	32.23	32.30	-129	2,204	-5.85%	大賣/鉅額交易
2023/06/29	5	32.50	0	0.00	32.40	5	2,200	0.23%
2023/06/16	0	0.00	0.9	32.82	32.75	-0.9	2,234	-0.04%
2023/06/15	5	32.75	2	32.75	32.75	3	2,230	0.13%
2023/06/09	0	0.00	1	33.00	33.00	-1	2,236	-0.04%
2023/06/08	5	32.95	0	0.00	32.95	5	2,240	0.22%
2023/06/07	0	0.00	0.2	33.35	33.30	-0.2	2,237	-0.01%
2023/06/06	1	33.40	0	0.00	33.55	1	2,223	0.04%
2023/06/02	0	0.00	0.7	33.90	34.10	-0.7	2,151	-0.03%
2023/05/25	1	33.00	2	33.30	33.25	-1	1,983	-0.05%
2023/05/24	0	0.00	1	33.30	33.30	-1	1,955	-0.05%
2023/05/23	0.1	33.10	0	0.00	33.15	0.1	1,935	0.00%
2023/05/22	6.2	33.16	6	33.10	33.00	0.2	1,925	0.01%
2023/05/19	0	0.00	2	33.53	33.30	-2	1,902	-0.11%
2023/05/15	0	0.00	0.2	31.90	32.15	-0.2	1,765	-0.01%
2023/05/12	5	31.95	0	0.00	32.00	5	1,774	0.28%
2023/05/11	5	31.95	0	0.00	31.95	5	1,775	0.28%
2023/05/10	5.2	32.35	3	32.35	32.40	2.2	1,772	0.12%
2023/05/08	0	0.00	3	32.35	32.65	-3	1,768	-0.17%
2023/05/04	0	0.00	3	32.35	32.25	-3	1,786	-0.17%
2023/05/03	5	32.30	0	0.00	32.25	5	1,785	0.28%
2023/05/02	10	32.70	0	0.00	32.70	10	1,788	0.56%
2023/04/28	9	32.44	0	0.00	32.35	9	1,806	0.50%
2023/04/27	3	33.75	1	34.10	32.80	2	1,775	0.11%
2023/04/25	5	31.80	4	32.10	31.70	1	1,515	0.07%
2023/04/24	0	0.00	2	32.50	32.30	-2	1,469	-0.14%
2023/04/21	20	32.59	0.1	32.60	32.20	19.9	1,443	1.38%
2023/04/20	12	33.53	0	0.00	33.30	12	1,400	0.86%
2023/04/19	1	34.00	2	33.65	33.75	-1	1,393	-0.07%
2023/04/18	6	34.14	0	0.00	33.80	6	1,361	0.44%
2023/04/17	2	32.95	39	34.07	34.60	-37	1,277	-2.90%
2023/04/13	3.1	32.29	0	0.00	32.15	3.1	1,053	0.30%
2023/04/12	3	32.32	0	0.00	32.30	3	1,055	0.28%
2023/04/10	0.1	32.25	0	0.00	32.20	0.1	1,047	0.01%
2023/04/07	1	31.80	0	0.00	31.85	1	1,028	0.10%
2023/04/06	0.1	31.45	0	0.00	31.40	0.1	1,030	0.01%
2023/03/30	0.1	31.30	0	0.00	31.20	0.1	1,082	0.01%
2023/03/21	0	0.00	2	31.80	31.90	-2	1,217	-0.16%
2023/03/20	3	31.62	2	31.73	31.65	1	1,225	0.08%
2023/03/15	1	31.65	1	31.80	31.60	0	1,238	0.00%
2023/03/14	1	31.65	0	0.00	31.60	1	1,291	0.08%
2023/03/13	1	31.65	1	31.85	31.85	0	1,351	0.00%
2023/03/10	18	32.17	0	0.00	32.00	18	1,352	1.33%
2023/03/03	0	0.00	2	32.25	32.40	-2	1,417	-0.14%
2023/03/01	2	32.10	0	0.00	32.05	2	1,455	0.14%
2023/02/23	0	0.00	1	32.50	32.40	-1	1,457	-0.07%
2023/02/21	1	32.40	1	32.50	32.45	0	1,453	0.00%
2023/02/20	0	0.00	2	32.30	32.35	-2	1,460	-0.14%
2023/02/15	2	31.95	2	32.25	31.90	0	1,513	0.00%
2023/02/14	2	32.18	0	0.00	32.15	2	1,511	0.13%
2023/02/13	1	32.15	0	0.00	32.10	1	1,529	0.07%
2023/02/10	3	32.52	2	32.65	32.50	1	1,529	0.07%
2023/02/09	1	32.90	0	0.00	32.80	1	1,527	0.07%
2023/02/08	0	0.00	0	32.85	32.95	0	1,526	0.00%
2022/12/23	5	31.50	0	0.00	31.50	5	1,675	0.30%
2022/12/12	5	31.75	0	0.00	31.75	5	1,808	0.28%
2022/12/06	5	31.70	0	0.00	31.40	5	1,809	0.28%
2022/12/05	5	32.15	0	32.50	32.00	5	1,855	0.27%
2022/11/29	5	32.35	0	0.00	32.90	5	1,775	0.28%
2022/11/24	0	0.00	1	32.80	32.65	-1	1,779	-0.06%
2022/11/18	8	31.72	0	0.00	31.65	8	1,775	0.45%
2022/11/11	2	31.45	0	0.00	31.50	2	1,822	0.11%
2022/11/10	2	30.70	0	0.00	30.70	2	1,803	0.11%
2022/11/08	0	0.00	1	30.85	30.55	-1	1,823	-0.05%
2022/11/07	0	0.00	1	30.55	30.70	-1	1,829	-0.05%
2022/11/04	1	30.05	0	0.00	30.35	1	1,848	0.05%
2022/11/02	0	0.00	0.9	30.25	30.25	-0.9	1,884	-0.05%
2022/11/01	0	0.00	1	30.15	30.10	-1	1,902	-0.05%
2022/10/31	1	30.05	0	0.00	29.90	1	1,950	0.05%
2022/10/27	0	0.00	1	30.70	30.85	-1	2,030	-0.05%
2022/10/25	0	0.00	0.9	30.00	30.00	-0.9	2,182	-0.04%
2022/10/24	0	0.00	1	30.30	30.20	-1	2,249	-0.04%
2022/10/21	1	29.95	8	29.90	29.85	-7	2,298	-0.30%
2022/10/20	0	0.00	1	30.75	31.05	-1	2,302	-0.04%
2022/10/19	0	0.00	2	30.72	30.55	-2	2,281	-0.09%
2022/10/18	0	0.00	5	30.25	30.85	-5	2,307	-0.22%
2022/10/17	0.1	29.60	5	29.85	29.85	-4.9	2,305	-0.21%
2022/10/14	3	30.31	0	0.00	29.85	3	2,338	0.13%
2022/10/13	1.1	30.11	1	30.65	29.90	0.1	2,323	0.00%
2022/10/12	1	31.10	10	31.16	31.20	-9	2,319	-0.39%
2022/10/11	1	30.05	0	0.00	30.00	1	2,321	0.04%
2022/09/26	0.1	31.75	0	0.00	31.60	0.1	2,316	0.00%
2022/09/22	30	33.29	0	0.00	33.10	30	2,344	1.28%
2022/09/19	1	33.30	6	33.20	33.25	-5	2,378	-0.21%
2022/09/16	1	33.85	0	0.00	33.30	1	2,394	0.04%
2022/09/15	3	34.20	0	0.00	34.15	3	2,401	0.12%
2022/09/14	3	33.90	5	34.35	34.40	-2	2,456	-0.08%
2022/09/13	5	34.45	1	34.45	34.55	4	2,477	0.16%
2022/09/12	0	0.00	0.1	33.90	34.05	-0.1	2,433	0.00%
2022/09/07	0	0.00	30	31.70	31.60	-30	2,367	-1.27%
2022/09/05	0	0.00	1	32.80	32.75	-1	2,378	-0.04%
2022/09/02	1	33.00	1	32.95	32.90	0	2,404	0.00%
2022/09/01	0	0.00	1	33.20	33.25	-1	2,405	-0.04%
2022/08/31	1	33.75	1	33.60	33.90	0	2,394	0.00%
2022/08/26	5	33.28	0	0.00	33.30	5	2,321	0.22%
2022/08/23	0	0.00	1	32.95	32.95	-1	2,360	-0.04%
2022/08/12	0.1	32.70	0.1	32.90	32.80	0	2,472	0.00%
2022/08/11	0	0.00	8	32.45	32.30	-8	2,486	-0.32%
2022/08/10	8	32.25	0.1	32.20	32.20	8	2,506	0.32%
2022/08/09	0	0.00	1	31.50	31.80	-1	2,505	-0.04%
2022/08/08	1	31.20	1	31.30	31.55	0	2,539	0.00%
2022/08/03	1.1	31.51	0	0.00	31.55	1.1	2,734	0.04%
2022/08/01	0	0.00	1	31.85	32.15	-1	2,959	-0.03%
2022/07/28	1	32.00	2	32.18	32.30	-1	3,184	-0.03%
2022/07/27	3	33.28	0	0.00	33.30	3	3,485	0.09%
2022/07/26	1	33.70	0	0.00	33.35	1	3,887	0.03%
2022/07/22	50	33.75	0.1	34.10	34.00	49.9	4,442	1.12%
2022/07/20	0	0.00	10	34.05	33.65	-10	5,300	-0.19%
2022/07/14	1	32.10	2	32.28	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	1	31.75	31.80	-1	7,918	-0.01%
2022/07/12	1	31.25	1	31.70	31.30	0	8,170	0.00%
2022/07/11	1	32.20	0	0.00	32.15	1	8,587	0.01%
2022/07/08	21	32.95	0	0.00	32.70	21	9,235	0.23%
2022/07/05	0	0.00	1	32.90	32.95	-1	9,618	-0.01%
2022/07/04	1	32.60	10	32.25	32.25	-9	9,662	-0.09%
2022/06/30	0	0.00	1	32.80	32.35	-1	9,846	-0.01%
2022/06/21	0	0.00	1	32.35	32.50	-1	9,805	-0.01%
2022/06/09	0	0.00	3	35.47	35.70	-3	9,786	-0.03%
2022/06/08	0	0.00	1	35.55	35.55	-1	9,781	-0.01%
2022/06/07	0	0.00	5	35.30	35.45	-5	9,780	-0.05%
2022/06/06	0	0.00	183	35.15	35.40	-183	9,782	-1.87%	大賣/鉅額交易
2022/05/27	0	0.00	1	35.00	35.00	-1	9,804	-0.01%
2022/05/26	0	0.00	4	34.76	34.90	-4	9,805	-0.04%
2022/05/24	0	0.00	10	34.55	34.40	-10	9,869	-0.10%
2022/05/23	0	0.00	2	34.85	34.85	-2	9,846	-0.02%
2022/05/17	0	0.00	5	34.40	34.50	-5	9,817	-0.05%
2022/05/16	5	34.20	0.1	34.40	34.20	5	9,829	0.05%
2022/05/12	2.1	33.90	15	33.80	33.30	-12.9	9,833	-0.13%
2022/05/11	22	34.93	12	35.30	34.80	10	9,794	0.10%
2022/05/10	10	35.05	3	35.17	35.20	7	9,887	0.07%
2022/05/09	2	36.10	0	0.00	35.85	2	9,916	0.02%
2022/05/06	6	37.16	1	37.00	37.00	5	9,878	0.05%
2022/05/05	1	37.50	1	37.25	37.15	0	9,778	0.00%
2022/05/04	27	37.62	2	37.23	37.45	25	9,699	0.26%
2022/05/03	41	38.88	57	39.17	38.30	-16	9,437	-0.17%
2022/04/29	6	38.28	1	38.40	38.00	5	9,039	0.06%
2022/04/28	39	38.19	35	38.14	37.80	4	8,910	0.04%
2022/04/27	17	37.40	8	37.98	37.90	9	8,463	0.11%
2022/04/26	122.1	38.96	45	39.02	37.45	77.1	8,162	0.94%	大買/
2022/04/25	200	42.19	76.2	42.04	39.40	123.8	7,560	1.64%	大買/鉅額交易
2022/04/22	1	39.10	13	40.45	40.45	-12	5,563	-0.22%
2022/04/21	0	0.00	1	37.00	36.80	-1	5,109	-0.02%
2022/04/20	2	37.20	21	37.37	37.00	-19	5,109	-0.37%
2022/04/19	2	37.50	0	0.00	37.10	2	5,200	0.04%
2022/04/18	2	37.73	50	37.91	37.05	-48	5,156	-0.93%
2022/04/15	126.1	39.04	60	37.78	37.50	66.1	5,031	1.31%	大買/
2022/04/14	13.1	39.43	12.2	39.28	39.40	0.9	4,863	0.02%
2022/04/12	0	0.00	5	37.88	37.30	-5	4,532	-0.11%
2022/04/11	3	37.60	1	37.75	37.55	2	4,599	0.04%
2022/04/08	0	0.00	2	36.70	36.75	-2	4,596	-0.04%
2022/04/07	0	0.00	2	36.45	36.05	-2	5,033	-0.04%
2022/04/06	9	37.21	6	37.11	37.10	3	5,589	0.05%
2022/04/01	12	36.48	0	0.00	36.55	12	5,463	0.22%
2022/03/23	1	36.90	0	0.00	36.75	1	5,372	0.02%
2022/03/21	0	0.00	0.1	36.45	36.40	-0.1	5,329	0.00%
2022/03/17	1	36.10	1	36.05	36.05	0	5,304	0.00%
2022/03/16	6.2	35.47	0	0.00	35.45	6.2	5,289	0.12%
2022/03/15	5	35.70	0	0.00	35.60	5	5,281	0.09%
2022/03/14	1	36.30	0	0.00	36.05	1	5,281	0.02%
2022/03/11	2	36.50	0	0.00	36.30	2	5,256	0.04%
2022/03/10	0	0.00	1	36.55	36.75	-1	5,255	-0.02%
2022/03/09	1	35.65	0	0.00	35.70	1	5,241	0.02%
2022/03/07	0	0.00	1	36.30	35.90	-1	5,209	-0.02%
2022/03/01	0.1	36.90	0	0.00	36.90	0.1	5,232	0.00%
2022/02/24	0	0.00	2	36.25	36.25	-2	5,260	-0.04%
2022/02/22	0	0.00	1	36.85	36.80	-1	5,271	-0.02%
2022/02/21	0	0.00	7	37.59	37.50	-7	5,262	-0.13%
2022/02/17	7	37.24	0	0.00	37.30	7	5,402	0.13%
2022/02/15	12	36.90	1	36.85	36.80	11	5,516	0.20%
2022/02/14	0	0.00	2	36.75	36.80	-2	5,640	-0.04%
2022/02/11	5	37.15	0.1	37.35	37.05	4.9	5,876	0.08%
2022/02/10	22.1	37.78	7	37.62	37.50	15.1	6,285	0.24%
2022/02/09	4	36.88	0	0.00	37.10	4	6,297	0.06%
2022/02/08	4	37.03	0.5	37.30	37.05	3.5	6,833	0.05%
2022/02/07	1.5	37.33	2	37.00	37.35	-0.5	6,832	-0.01%
2022/01/26	30	36.43	0	0.00	36.45	30	6,797	0.44%
2022/01/25	3	36.48	0	0.00	36.40	3	6,837	0.04%
2022/01/21	2	37.60	0	37.80	37.35	2	6,956	0.03%
2022/01/20	0	37.95	0	0.00	38.10	0	6,971	0.00%
2022/01/18	1.1	38.10	1	38.00	37.90	0.1	7,211	0.00%
2022/01/17	0	0.00	2.5	38.24	38.20	-2.5	7,184	-0.03%
2022/01/14	0.5	38.20	0	0.00	38.30	0.5	7,221	0.01%
2022/01/13	0	0.00	5.2	39.21	39.00	-5.2	7,230	-0.07%
2022/01/12	48.2	39.45	40.1	39.71	39.70	8.1	7,212	0.11%
2022/01/11	1	38.70	1	38.90	38.80	0	7,209	0.00%
2022/01/10	0	0.00	2.7	39.73	39.35	-2.7	7,340	-0.04%
2022/01/07	1.8	39.57	0.3	40.80	39.45	1.5	7,249	0.02%
2022/01/06	0.3	39.88	0.9	40.10	40.15	-0.6	7,005	-0.01%
2022/01/05	0.9	40.75	1.7	41.08	40.30	-0.8	6,914	-0.01%
2022/01/04	2.7	39.81	1.6	40.24	40.55	1.1	6,715	0.02%
2022/01/03	0.7	39.97	4.9	40.33	40.30	-4.2	6,525	-0.06%
2021/12/30	33.9	40.59	46.2	40.11	40.50	-12.3	6,279	-0.20%
2021/12/29	4.2	38.93	13.1	40.38	40.55	-8.9	5,802	-0.15%
2021/12/28	0.1	37.22	0	0.00	37.35	0.1	5,204	0.00%
2021/12/27	0	0.00	0.4	37.44	37.25	-0.4	5,213	-0.01%
2021/12/24	0.3	37.30	1	37.28	37.15	-0.6	5,269	-0.01%
2021/12/23	1	37.02	0.1	37.06	37.05	0.8	5,283	0.02%
2021/12/22	5.1	36.93	3.1	36.80	36.85	2.1	5,318	0.04%
2021/12/21	0.1	36.70	0	0.00	36.75	0.1	5,332	0.00%
2021/12/20	0	0.00	0.1	36.53	36.25	-0.1	5,364	0.00%
2021/12/17	0.2	36.24	0	0.00	36.55	0.2	5,422	0.00%
2021/12/10	0	0.00	0.1	36.75	36.80	-0.1	6,028	0.00%
2021/12/09	0.1	36.85	0.5	36.74	36.60	-0.4	6,561	-0.01%
2021/12/08	0.5	36.60	0	0.00	36.70	0.5	6,695	0.01%
2021/12/07	0	0.00	0	36.85	36.50	0	6,850	0.00%
2021/12/06	0	36.50	0	0.00	36.70	0	6,893	0.00%
2021/12/03	0	0.00	0.2	36.38	36.45	-0.2	6,912	0.00%
2021/12/02	0	0.00	1.1	36.24	36.15	-1.1	6,918	-0.02%
2021/11/29	0	0.00	4	36.00	36.10	-4	6,886	-0.06%
2021/11/26	0	0.00	1	36.50	36.50	-1	6,861	-0.01%
2021/11/25	0	0.00	0.1	37.00	36.80	-0.1	6,827	0.00%
2021/11/24	0	0.00	1.4	36.99	36.95	-1.4	6,819	-0.02%
2021/11/23	0.1	37.05	0.2	37.10	36.50	-0.1	6,805	0.00%
2021/11/19	1	36.90	0.3	37.24	36.95	0.7	6,748	0.01%
2021/11/18	0.3	37.34	0.1	37.45	37.15	0.2	6,741	0.00%
2021/11/16	1	37.60	1	37.30	37.20	0	6,654	0.00%
2021/11/15	1	37.60	0.3	37.95	37.75	0.7	6,598	0.01%
2021/11/12	0.3	38.30	0.1	38.35	37.90	0.2	6,544	0.00%
2021/11/11	2.1	38.40	1.3	38.17	38.00	0.8	6,495	0.01%
2021/11/10	2.4	38.80	35.5	38.93	38.60	-33.1	6,392	-0.52%
2021/11/09	11.5	38.48	4	38.53	39.30	7.5	6,157	0.12%
2021/11/08	0	38.30	2.9	38.15	37.65	-2.9	5,693	-0.05%
2021/11/05	37.2	37.96	6.9	38.66	38.25	30.3	5,568	0.54%
2021/11/04	1.8	37.15	0	0.00	37.10	1.8	4,944	0.04%
2021/11/02	1	36.85	1	36.25	36.35	0	4,893	0.00%
2021/11/01	2	36.80	0.4	36.85	36.60	1.6	4,862	0.03%
2021/10/29	0.4	37.35	0.9	37.27	36.80	-0.5	4,802	-0.01%
2021/10/28	1.9	36.99	0	0.00	36.80	1.9	4,658	0.04%
2021/10/27	0.2	36.85	0	0.00	36.80	0.2	4,625	0.00%
2021/10/26	11	37.78	1.1	37.66	37.30	9.9	4,573	0.22%
2021/10/25	0.1	36.48	0	0.00	36.65	0.1	4,349	0.00%
2021/10/21	0	0.00	0	37.45	36.60	0	4,386	0.00%
2021/10/20	0	37.45	1.1	37.56	37.50	-1.1	4,448	-0.02%
2021/10/19	6.1	37.82	8	37.84	37.55	-2	4,496	-0.04%
2021/10/18	6	37.62	2.7	37.75	37.55	3.3	4,388	0.08%
2021/10/15	1.7	36.48	0	36.45	36.65	1.7	4,222	0.04%
2021/10/14	0	36.15	1	36.50	35.80	-1	4,242	-0.02%
2021/10/13	0	0.00	0.5	36.30	35.50	-0.5	4,267	-0.01%
2021/10/07	0	0.00	2.2	36.36	36.30	-2.2	4,701	-0.05%
2021/10/06	2.2	36.11	4	36.05	36.05	-1.8	4,844	-0.04%
2021/10/05	4	35.69	0	0.00	35.95	4	4,993	0.08%
2021/10/04	1	35.80	0	0.00	35.60	1	5,044	0.02%
2021/10/01	11.3	36.85	0	0.00	36.35	11.3	5,064	0.22%
2021/09/29	1.2	37.75	1	37.60	37.40	0.2	5,070	0.00%
2021/09/28	0.1	38.30	0.4	38.66	38.40	-0.3	5,081	-0.01%
2021/09/27	0.4	38.85	0	38.95	39.05	0.3	5,171	0.01%
2021/09/24	0	38.95	0.3	38.77	38.30	-0.2	5,240	0.00%
2021/09/23	0.4	38.10	0	0.00	38.25	0.4	5,235	0.01%
2021/09/22	0	0.00	0.6	38.18	37.90	-0.6	5,259	-0.01%
2021/09/17	1.8	39.35	33.1	39.29	38.65	-31.2	5,216	-0.60%
2021/09/16	45.4	39.80	10.9	39.87	39.80	34.5	5,160	0.67%
2021/09/15	1.7	39.08	3.8	39.16	38.85	-2	5,037	-0.04%
2021/09/14	5.8	39.76	1	40.15	39.30	4.8	4,911	0.10%
2021/09/10	1	38.40	1	37.90	38.10	0	4,348	0.00%
2021/09/09	10	36.58	10	36.75	36.95	0	4,228	0.00%
2021/09/08	0	0.00	3	36.37	36.75	-3	4,204	-0.07%
2021/09/07	3	36.85	0	0.00	37.00	3	4,275	0.07%
2021/09/06	0.4	36.76	0	0.00	36.45	0.4	4,356	0.01%
2021/09/03	0.1	36.80	0	0.00	36.90	0.1	4,468	0.00%
2021/09/01	0	0.00	1	37.00	37.00	-1	4,986	-0.02%
2021/08/25	0	0.00	14	36.25	36.55	-14	5,970	-0.23%
2021/08/24	14	36.18	0	0.00	36.20	14	6,093	0.23%
2021/08/20	1	34.95	2	34.80	35.00	-1	6,302	-0.02%
2021/08/19	0.1	35.35	0	0.00	35.40	0.1	6,407	0.00%
2021/08/11	0	0.00	10	36.45	36.40	-10	8,155	-0.12%
2021/08/10	0	0.00	2	37.15	36.75	-2	8,130	-0.02%
2021/08/09	10.2	37.80	4	37.83	37.55	6.2	8,235	0.08%
2021/08/06	0	0.00	2	38.10	38.00	-2	8,329	-0.02%
2021/08/05	1	38.65	3	38.45	38.20	-2	8,488	-0.02%
2021/08/02	1	38.75	0	0.00	38.95	1	9,145	0.01%
2021/07/30	1	38.75	1.2	38.85	38.80	-0.2	9,248	0.00%
2021/07/28	11.2	38.03	0	0.00	38.25	11.2	9,677	0.12%
2021/07/27	10	39.40	5	39.56	39.20	5	9,954	0.05%
2021/07/26	15	40.57	7	40.87	40.50	8	10,278	0.08%
2021/07/23	0	0.00	12	41.25	41.25	-12	10,812	-0.11%
2021/07/21	1	40.20	0	0.00	40.25	1	11,639	0.01%
2021/07/20	5	41.25	0	0.00	41.05	5	11,724	0.04%
2021/07/19	0	0.00	20	41.84	41.85	-20	11,757	-0.17%
2021/07/15	1	42.25	6	43.46	42.50	-5	12,058	-0.04%
2021/07/14	10	42.45	5	42.85	43.00	5	12,171	0.04%
2021/07/13	2	42.10	31	42.15	41.45	-29	12,287	-0.24%
2021/07/12	4	41.39	2	41.80	41.60	2	12,409	0.02%
2021/07/09	21	41.37	21	41.07	41.00	0	12,451	0.00%
2021/07/07	6	40.78	0	0.00	41.00	6	12,480	0.05%
2021/07/05	2	41.00	2	41.08	41.05	0	12,640	0.00%
2021/07/02	22.2	41.28	6	40.88	40.75	16.2	12,634	0.13%
2021/07/01	0	0.00	32	40.36	40.45	-32	12,585	-0.25%
2021/06/30	1	40.55	10	40.55	40.50	-9	12,575	-0.07%
2021/06/29	13	40.29	0	0.00	40.05	13	12,571	0.10%
2021/06/28	1	40.30	0	0.00	40.40	1	12,561	0.01%
2021/06/25	1	40.65	0	0.00	40.50	1	12,563	0.01%
2021/06/24	5	40.40	7	40.51	40.70	-2	12,537	-0.02%
2021/06/23	7	39.50	0	0.00	39.65	7	12,521	0.06%
2021/06/22	0	0.00	5	38.80	38.90	-5	12,490	-0.04%
2021/06/21	3	39.08	0	0.00	38.80	3	12,473	0.02%
2021/06/18	2	39.75	0	0.00	40.00	2	12,412	0.02%
2021/06/17	0	0.00	5	40.00	40.10	-5	12,439	-0.04%
2021/06/16	2	39.95	0	0.00	39.90	2	12,472	0.02%
2021/06/15	10	40.58	6	40.25	40.25	4	12,401	0.03%
2021/06/11	33	40.67	0	0.00	40.50	33	12,351	0.27%
2021/06/10	30	41.24	1	41.60	41.05	29	12,266	0.24%
2021/06/09	6	41.73	6	42.13	41.85	0	12,136	0.00%
2021/06/08	1	41.10	8	41.37	41.10	-7	11,819	-0.06%
2021/06/07	15	41.49	8	41.79	41.70	7	11,738	0.06%
2021/06/04	7	41.22	10	41.10	41.10	-3	11,522	-0.03%
2021/06/03	12	41.70	2	41.48	41.85	10	11,368	0.09%
2021/06/02	15	40.73	1	40.80	40.40	14	11,158	0.13%
2021/06/01	110	40.99	112	41.13	41.30	-2	10,980	-0.02%	大買/大賣/
2021/05/31	6	41.05	21	40.69	40.50	-15	10,899	-0.14%
2021/05/28	10	40.00	0	0.00	40.20	10	10,819	0.09%
2021/05/27	0	0.00	2	40.20	40.00	-2	10,778	-0.02%
2021/05/26	1	40.60	5	40.10	40.55	-4	10,851	-0.04%
2021/05/25	2	40.55	0	0.00	39.95	2	10,734	0.02%
2021/05/24	2	41.35	4	41.38	40.75	-2	10,541	-0.02%
2021/05/21	0	0.00	22	42.54	40.00	-22	10,210	-0.22%
2021/05/20	22	38.75	36	38.53	38.95	-14	9,842	-0.14%
2021/05/19	65	39.77	4	38.94	39.20	61	9,581	0.64%
2021/05/18	0	0.00	1	36.70	36.70	-1	9,141	-0.01%
2021/05/17	7	33.99	6	34.21	33.40	1	9,164	0.01%
2021/05/14	0	0.00	126	35.34	35.30	-126	9,011	-1.40%	大賣/鉅額交易
2021/05/13	1	35.00	0	0.00	35.40	1	8,895	0.01%
2021/05/12	5	35.54	0	0.00	36.20	5	8,736	0.06%
2021/05/11	65	38.28	2	38.63	38.30	63	8,460	0.74%
2021/05/10	10	41.18	111	41.07	40.90	-101	8,190	-1.23%	大賣/鉅額交易
2021/05/07	12	40.63	12	41.00	41.10	0	8,110	0.00%
2021/05/06	4	40.80	0	0.00	40.50	4	8,015	0.05%
2021/05/05	5	41.14	6	41.75	40.75	-1	7,891	-0.01%
2021/05/04	8	41.00	1	40.10	39.85	7	7,635	0.09%
2021/05/03	13	43.43	6	43.22	43.00	7	7,359	0.10%
2021/04/29	17	45.61	14	45.71	45.80	3	7,030	0.04%
2021/04/28	6	43.41	2	43.08	43.55	4	6,406	0.06%
2021/04/27	3	42.20	4	42.16	43.30	-1	5,978	-0.02%
2021/04/26	0	0.00	1	40.05	40.35	-1	5,595	-0.02%
2021/04/23	1	39.05	2	39.50	39.05	-1	5,497	-0.02%
2021/04/22	96	39.58	3	39.82	38.55	93	5,533	1.68%
2021/04/21	2	40.00	0	0.00	40.45	2	5,280	0.04%
2021/04/20	23	40.04	0	0.00	39.90	23	5,180	0.44%
2021/04/19	76	40.79	1	41.15	40.70	75	4,958	1.51%
2021/04/16	5	38.55	17	39.12	39.70	-12	4,709	-0.25%
2021/04/15	13	38.61	4	38.49	38.45	9	4,509	0.20%
2021/04/13	0	0.00	1	37.80	37.25	-1	4,579	-0.02%
2021/04/12	2	37.48	0	0.00	37.45	2	4,600	0.04%
2021/04/09	5	37.20	6	37.51	37.60	-1	4,573	-0.02%
2021/04/08	0	0.00	1	36.90	37.00	-1	4,469	-0.02%
2021/04/07	0	0.00	1	36.90	36.95	-1	4,472	-0.02%
2021/03/31	1	35.90	0	0.00	35.95	1	4,562	0.02%
2021/03/30	1	36.05	1	35.75	35.95	0	4,958	0.00%
2021/03/29	1	35.95	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	1	36.15	36.20	-1	5,178	-0.02%
2021/03/24	2	35.55	0	0.00	35.90	2	5,159	0.04%
2021/03/22	1	35.80	1	36.05	35.90	0	5,179	0.00%
2021/03/19	10	34.95	0	0.00	34.85	10	5,170	0.19%
2021/03/18	0	0.00	1	35.35	35.40	-1	5,142	-0.02%
2021/03/17	1	35.35	0	0.00	35.25	1	5,161	0.02%
2021/03/15	1	35.55	0	0.00	35.65	1	5,187	0.02%
2021/03/11	0	0.00	2	36.00	35.70	-2	5,334	-0.04%
2021/03/03	1	35.55	0	0.00	35.75	1	5,666	0.02%
2021/02/26	0	0.00	2	36.18	36.00	-2	5,663	-0.04%
2021/02/23	0	0.00	2	35.35	35.35	-2	5,566	-0.04%
2021/02/19	1	35.00	1	35.50	35.20	0	5,648	0.00%
2021/02/18	0	0.00	2	34.98	34.95	-2	5,675	-0.04%
2021/02/17	1	34.15	0	0.00	34.30	1	5,635	0.02%
2021/02/01	0	0.00	1	33.95	34.05	-1	5,755	-0.02%
2021/01/29	1	33.85	0	0.00	33.25	1	5,739	0.02%
2021/01/25	0	0.00	1	34.55	34.45	-1	5,882	-0.02%
2021/01/22	0	0.00	1	33.20	33.70	-1	5,851	-0.02%
2021/01/21	0	0.00	10	33.65	33.40	-10	5,847	-0.17%
2021/01/20	0	0.00	4	33.55	33.60	-4	5,863	-0.07%
2021/01/19	2	34.48	2	34.65	34.50	0	5,788	0.00%
2021/01/15	6	35.93	15	35.40	35.15	-9	5,701	-0.16%
2021/01/14	0	0.00	1	36.40	36.25	-1	5,586	-0.02%
2021/01/13	2	36.38	0	0.00	36.30	2	5,553	0.04%
2021/01/12	2	36.25	0	0.00	36.25	2	5,518	0.04%
2021/01/11	6	37.25	0	0.00	37.25	6	5,427	0.11%
2021/01/08	0	0.00	165	37.92	37.90	-165	5,352	-3.08%	大賣/鉅額交易
2021/01/07	205	38.22	50	38.15	38.15	155	5,277	2.94%	大買/鉅額交易
2021/01/06	55	38.15	51.6	37.65	37.15	3.4	5,139	0.07%
2021/01/05	10	37.10	202	36.86	37.80	-192	4,996	-3.84%	大賣/鉅額交易
2021/01/04	279	36.93	79.1	36.97	37.20	199.9	4,904	4.08%	大買/鉅額交易
2020/12/30	1	36.55	0	0.00	37.10	1	4,785	0.02%
2020/12/29	5	36.90	3	36.55	36.55	2	4,728	0.04%
2020/12/28	0	0.00	4	37.20	37.20	-4	4,669	-0.09%
2020/12/25	1	37.90	6	37.88	37.70	-5	4,564	-0.11%
2020/12/24	117.1	38.22	108	38.39	38.05	9.1	4,446	0.20%	大買/大賣/
2020/12/23	10	36.59	11	36.91	36.90	-1	4,039	-0.02%
2020/12/22	1	36.35	0	0.00	36.25	1	4,013	0.02%
2020/12/18	1	36.00	0	0.00	35.80	1	3,972	0.03%
2020/12/14	0	0.00	1	35.95	35.65	-1	4,326	-0.02%
2020/12/11	1	35.15	0	0.00	35.40	1	4,345	0.02%
2020/12/10	2	36.10	0	0.00	35.85	2	4,496	0.04%
2020/12/08	0	0.00	5	35.80	35.70	-5	4,620	-0.11%
2020/12/07	0	0.00	5	36.90	36.35	-5	4,609	-0.11%
2020/12/04	0	0.00	7	35.89	36.10	-7	4,518	-0.15%
2020/12/03	0	0.00	1	35.70	35.20	-1	4,442	-0.02%
2020/12/02	0	0.00	2	34.70	34.65	-2	4,524	-0.04%
2020/12/01	1	34.80	0	0.00	34.90	1	4,547	0.02%
2020/11/30	0	0.00	6	35.20	34.80	-6	4,538	-0.13%
2020/11/27	7	35.80	1	36.35	35.60	6	4,547	0.13%
2020/11/26	0	0.00	1	35.40	35.50	-1	4,467	-0.02%
2020/11/25	0	0.00	2	35.53	35.20	-2	4,507	-0.04%
2020/11/24	11	35.24	0	0.00	35.10	11	4,546	0.24%
2020/11/23	0	0.00	1	35.05	34.90	-1	4,552	-0.02%
2020/11/20	0	0.00	1	34.50	34.70	-1	4,604	-0.02%
2020/11/18	1	34.45	15	35.12	34.30	-14	5,006	-0.28%
2020/11/17	0	0.00	7	34.62	34.85	-7	4,962	-0.14%
2020/11/16	0	0.00	11	34.20	34.30	-11	5,106	-0.22%
2020/11/13	0	0.00	5	34.00	34.10	-5	5,212	-0.10%
2020/11/12	2	34.08	2	34.30	33.80	0	5,286	0.00%
2020/11/11	0	0.00	2	34.73	34.80	-2	5,312	-0.04%
2020/11/10	7	33.94	15	34.02	34.00	-8	5,374	-0.15%
2020/11/09	0	0.00	3	34.32	34.20	-3	5,495	-0.05%
2020/11/05	7	34.44	1	34.50	34.45	6	5,810	0.10%
2020/11/04	3	34.88	3	34.58	34.45	0	6,054	0.00%
2020/11/03	0	0.00	1	33.90	33.85	-1	6,283	-0.02%
2020/11/02	1	33.35	1	33.95	33.40	0	7,248	0.00%
2020/10/29	0	0.00	1	33.50	33.50	-1	8,135	-0.01%
2020/10/28	2	33.15	2	33.98	33.00	0	8,225	0.00%
2020/10/26	1.7	33.52	1	33.90	33.45	0.7	8,214	0.01%
2020/10/23	0	0.00	1	33.45	33.45	-1	8,255	-0.01%
2020/10/21	1	32.75	0	0.00	32.80	1	8,407	0.01%
2020/10/19	1	32.90	0	0.00	32.90	1	8,728	0.01%
2020/10/08	0	0.00	3	33.35	33.50	-3	9,174	-0.03%
2020/10/05	0	0.00	3	33.15	33.30	-3	9,615	-0.03%
2020/09/30	3	32.53	0	0.00	32.75	3	9,826	0.03%
2020/09/24	2	33.38	0	0.00	32.75	2	10,544	0.02%
2020/09/23	8	34.37	0	0.00	34.00	8	10,559	0.08%
2020/09/22	6	34.67	1	35.10	34.70	5	10,504	0.05%
2020/09/21	9	34.81	16	35.36	34.65	-7	10,457	-0.07%
2020/09/18	0	0.00	2	35.20	35.20	-2	10,212	-0.02%
2020/09/17	1	34.60	1	34.55	34.55	0	10,150	0.00%
2020/09/16	1	34.90	13	34.87	34.70	-12	10,130	-0.12%
2020/09/15	33	35.18	36	35.00	35.10	-3	10,227	-0.03%
2020/09/14	0	0.00	1	34.90	35.05	-1	10,127	-0.01%
2020/09/11	7	33.91	0	0.00	33.65	7	10,028	0.07%
2020/09/10	4	34.51	0	0.00	34.50	4	9,978	0.04%
2020/09/09	2	34.40	2	35.23	35.20	0	9,999	0.00%
2020/09/08	3	34.95	0	0.00	34.95	3	10,175	0.03%
2020/09/07	4	35.33	5	35.06	34.80	-1	10,151	-0.01%
2020/09/04	1	33.60	2	34.30	34.25	-1	10,013	-0.01%
2020/09/03	5	34.52	0	0.00	34.30	5	10,167	0.05%
2020/09/02	0	0.00	2	34.80	34.60	-2	10,198	-0.02%
2020/09/01	3	34.22	0	0.00	34.20	3	10,228	0.03%
2020/08/31	7	34.89	0	0.00	34.55	7	10,285	0.07%
2020/08/28	0	0.00	6	34.74	34.45	-6	10,267	-0.06%
2020/08/27	10	34.43	0	0.00	34.00	10	10,318	0.10%
2020/08/25	1	34.85	1	34.80	35.00	0	10,454	0.00%
2020/08/24	1	35.70	3	34.47	35.30	-2	10,474	-0.02%
2020/08/21	0	0.00	1	32.85	33.35	-1	10,458	-0.01%
2020/08/20	3	32.73	3	32.20	32.20	0	10,576	0.00%
2020/08/19	2	35.30	1	34.55	34.55	1	10,733	0.01%
2020/08/18	0	0.00	1	34.75	34.40	-1	10,694	-0.01%
2020/08/14	4	34.25	2	34.00	34.00	2	10,641	0.02%
2020/08/13	7	34.76	0	0.00	34.00	7	10,562	0.07%
2020/08/12	1	35.00	1	35.35	35.35	0	10,546	0.00%
2020/08/11	6	35.65	3	35.77	35.05	3	10,608	0.03%
2020/08/10	3	37.58	1	36.95	36.55	2	10,481	0.02%
2020/08/07	4	38.80	4	38.30	38.30	0	10,292	0.00%
2020/08/06	76	39.33	61	38.87	38.00	15	9,931	0.15%
2020/08/05	11	37.53	8	38.04	38.10	3	8,984	0.03%
2020/08/03	0	0.00	1	31.85	31.50	-1	8,240	-0.01%
2020/07/31	14	31.10	0	0.00	30.95	14	8,168	0.17%
2020/07/29	0	0.00	1	31.40	31.00	-1	8,506	-0.01%
2020/07/28	6	30.19	0	0.00	30.05	6	8,444	0.07%
2020/07/24	0	0.00	1	32.50	31.85	-1	8,278	-0.01%
2020/07/23	1	32.75	0	0.00	32.55	1	8,217	0.01%
2020/07/22	2	31.23	3	31.35	31.35	-1	8,010	-0.01%
2020/07/21	8	30.13	2	30.30	30.25	6	7,820	0.08%
2020/07/20	2	29.45	2	29.60	29.90	0	7,779	0.00%
2020/07/17	1	29.85	0	0.00	29.15	1	7,741	0.01%
2020/07/15	2	30.85	0	0.00	30.85	2	7,554	0.03%
2020/07/14	0	0.00	2	32.08	31.55	-2	7,468	-0.03%
2020/07/13	11	32.44	1	32.10	32.30	10	7,387	0.14%
2020/07/10	0	0.00	3	32.55	32.15	-3	7,204	-0.04%
2020/07/09	1	32.85	1	33.50	33.85	0	7,004	0.00%
2020/07/07	2	33.70	4	34.10	33.65	-2	6,565	-0.03%
2020/07/06	25	33.55	26	33.82	34.85	-1	6,345	-0.02%
2020/07/03	3	32.78	1	32.65	32.75	2	6,027	0.03%
2020/07/02	2	31.98	1	32.45	32.50	1	5,921	0.02%
2020/06/29	1	30.80	0	0.00	30.80	1	5,680	0.02%
2020/06/22	2	31.53	0	0.00	31.65	2	5,549	0.04%
2020/06/19	1	31.80	2	31.55	30.70	-1	5,389	-0.02%
2020/06/17	0	0.00	2	30.85	31.50	-2	5,268	-0.04%
2020/06/16	2	31.75	10	30.90	30.90	-8	5,237	-0.15%
2020/06/15	1	32.45	0	0.00	31.40	1	5,175	0.02%
2020/06/11	40	31.08	37	30.87	30.50	3	4,873	0.06%
2020/06/10	3	30.37	2	30.28	30.30	1	4,793	0.02%
2020/06/09	1	31.85	0	0.00	31.95	1	4,608	0.02%
2020/06/08	1	31.55	3	31.83	31.95	-2	4,549	-0.04%
2020/06/05	0	0.00	5	32.16	32.20	-5	4,437	-0.11%
2020/06/04	2	32.65	0	0.00	32.70	2	4,350	0.05%
2020/06/03	6	32.87	0	0.00	32.95	6	4,300	0.14%
2020/06/02	2	33.28	4	32.93	33.30	-2	4,118	-0.05%
2020/06/01	6	33.18	2	33.43	33.50	4	3,946	0.10%
2020/05/29	1	32.60	14	32.82	32.00	-13	3,768	-0.34%
2020/05/28	11	33.67	3	33.50	33.00	8	3,624	0.22%
2020/05/27	4	32.58	18	32.74	32.85	-14	3,331	-0.42%
2020/05/26	0	0.00	3	32.83	33.45	-3	3,141	-0.10%
2020/05/25	3	30.98	6	30.77	31.20	-3	2,762	-0.11%
2020/05/22	1	30.10	2	30.40	30.20	-1	2,684	-0.04%
2020/05/20	4	30.71	0	0.00	30.70	4	2,565	0.16%
2020/05/19	0	0.00	1.1	31.27	31.35	-1.1	2,501	-0.04%
2020/05/18	1	30.05	1	30.15	30.70	0	2,357	0.00%
2020/05/15	1	29.45	51	29.56	29.30	-50	2,135	-2.34%
2020/05/14	5	29.55	14	29.15	29.20	-9	2,043	-0.44%
2020/05/12	3	28.60	0	0.00	28.40	3	1,904	0.16%
2020/05/11	1	28.85	6	29.15	29.15	-5	1,838	-0.27%
2020/05/08	6	29.10	2	29.13	28.70	4	1,723	0.23%
2020/05/07	1	28.55	10	28.58	28.50	-9	1,630	-0.55%
2020/05/06	22	29.10	22	28.97	28.45	0	1,575	0.00%
2020/05/05	61	28.95	1	28.95	28.90	60	1,346	4.46%
2020/05/04	10	26.65	5	26.30	26.40	5	1,178	0.42%
2020/04/30	5	26.80	0	0.00	26.75	5	1,178	0.42%
2020/04/28	0	0.00	3	27.20	27.20	-3	1,178	-0.25%
2020/04/23	0	0.00	1	25.70	25.75	-1	1,160	-0.09%
2020/04/21	2	24.63	0	0.00	24.70	2	1,187	0.17%
2020/04/15	0	0.00	2	25.10	25.00	-2	1,200	-0.17%
2020/04/09	2	23.93	0	0.00	23.80	2	1,186	0.17%
2020/04/08	4	23.78	0	0.00	23.90	4	1,180	0.34%
2020/03/24	0	0.00	3	22.37	22.25	-3	1,191	-0.25%
2020/03/23	3	22.08	1	21.85	22.05	2	1,190	0.17%
2020/03/19	0	0.00	7	20.50	20.50	-7	1,159	-0.60%
2020/03/18	0	0.00	10	22.48	22.40	-10	1,129	-0.89%
2020/03/17	0	0.00	15	22.08	22.40	-15	1,110	-1.35%
2020/03/13	0	0.00	38	23.00	23.60	-38	1,077	-3.53%
2020/03/10	0	0.00	2	25.20	25.40	-2	1,022	-0.20%
2020/03/03	2	26.50	0	0.00	26.50	2	1,001	0.20%
2020/02/27	7	27.00	0	0.00	26.95	7	998	0.70%
2020/02/20	1	26.55	0	0.00	26.80	1	952	0.10%
2020/02/10	5	26.95	0	0.00	26.90	5	924	0.54%
2020/02/07	5	26.95	0	0.00	27.00	5	901	0.55%
2020/02/03	0	0.00	10	26.50	26.55	-10	872	-1.15%
2020/01/31	1	27.15	1	26.95	26.95	0	851	0.00%
2020/01/17	23	28.65	0	0.00	28.55	23	770	2.98%
2020/01/16	11	28.03	1	28.40	28.40	10	740	1.35%
2020/01/15	2	27.55	4	27.49	27.45	-2	702	-0.28%
2020/01/14	15	27.38	0	0.00	27.45	15	682	2.20%
2020/01/10	1	26.75	0	0.00	26.80	1	688	0.15%
2020/01/09	47	26.79	5.4	26.84	26.80	41.7	688	6.05%
2020/01/08	86	26.78	0	0.00	26.90	86	698	12.31%
2020/01/07	28	26.69	0	0.00	26.75	28	690	4.05%
2020/01/06	6	26.61	0	0.00	26.65	6	699	0.86%
2020/01/02	57	26.57	0	0.00	26.60	57	689	8.27%
2019/12/31	30	26.49	0	0.00	26.60	30	684	4.39%
2019/12/30	20	26.62	0	0.00	26.60	20	679	2.94%
2019/12/25	0	0.00	3	26.72	26.70	-3	675	-0.44%
2019/12/23	1	26.15	0	0.00	26.20	1	665	0.15%
2019/12/18	1	26.35	1	26.40	26.45	0	640	0.00%
2019/11/25	2	26.50	2	26.50	26.55	0	623	0.00%
2019/11/20	1	26.00	0	0.00	26.10	1	606	0.16%
2019/10/31	0	0.00	1	25.95	25.90	-1	605	-0.17%
2019/10/24	3	25.55	0	0.00	25.70	3	596	0.50%
2019/10/23	1	25.55	0	0.00	25.45	1	599	0.17%
2019/10/22	2	25.73	0	0.00	25.80	2	602	0.33%
2019/10/14	0	0.00	5	25.40	25.25	-5	563	-0.89%
2019/09/27	0	0.00	1	25.40	25.35	-1	617	-0.16%
2019/09/19	1	25.20	0	0.00	25.30	1	620	0.16%
2019/09/11	0	0.00	1	25.10	25.00	-1	651	-0.15%
2019/09/02	0	0.00	1	24.95	25.00	-1	642	-0.16%
2019/08/30	0	0.00	1	24.80	24.70	-1	637	-0.16%
2019/08/28	1	24.60	0	0.00	24.75	1	642	0.16%
2019/08/27	1	24.90	0	0.00	24.80	1	642	0.16%
2019/08/16	3	24.62	0	0.00	24.80	3	699	0.43%
2019/08/12	0	0.00	1	25.45	25.60	-1	680	-0.15%
2019/08/06	1	25.30	0	0.00	25.30	1	684	0.15%
2019/07/22	5	26.55	0	0.00	26.55	5	742	0.67%
2019/05/10	0	0.00	1	26.25	25.65	-1	590	-0.17%
2018/12/10	1	23.65	0	0.00	23.65	1	591	0.17%
2018/12/04	0	0.00	4.3	24.12	24.05	-4.3	596	-0.72%
2018/11/29	0	0.00	0.6	23.95	23.90	-0.6	594	-0.11%
2018/11/22	0	0.00	0.1	23.70	23.55	-0.1	625	-0.02%
2018/09/06	0	0.00	2.4	26.92	26.85	-2.4	947	-0.25%
2018/08/13	0.1	27.00	0	0.00	26.85	0.1	1,041	0.01%
2018/07/23	0	0.00	0.1	28.05	28.05	-0.1	985	-0.01%
2018/03/22	5	30.30	0	0.00	30.35	5	433	1.15%
2018/03/12	0	0.00	1	30.05	30.20	-1	427	-0.23%
2018/02/27	0	0.00	2	31.10	31.10	-2	454	-0.44%
2018/02/01	2	30.90	0	0.00	30.80	2	437	0.46%
2018/01/17	0	0.00	1	31.55	31.50	-1	410	-0.24%