長興 (1717)-兆豐-公益券商分點個股進出

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
30.55
漲跌
--
漲幅
0.00%
成交量
1,086張
產業
上市化學類股▲0.72%
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－兆豐-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益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
2024/04/22	5	31.05	0	0.00	31.00	5	3,580	0.14%
2024/04/16	0	0.00	9	31.30	31.15	-9	3,503	-0.26%
2024/04/15	10	32.34	0	0.00	32.25	10	3,465	0.29%
2024/04/12	5	32.00	0	0.00	32.10	5	3,434	0.15%
2024/04/11	6	32.27	0	0.00	32.20	6	3,412	0.18%
2024/04/10	1	33.00	5	33.10	32.75	-4	3,393	-0.12%
2024/04/03	0	0.00	4	32.16	32.10	-4	3,220	-0.12%
2024/04/02	8	32.99	2	32.73	32.70	6	3,199	0.19%
2024/04/01	2	31.75	3	31.78	31.85	-1	2,977	-0.03%
2024/03/28	5	31.60	0	0.00	31.30	5	2,968	0.17%
2024/03/27	0	0.00	1	31.60	31.60	-1	2,973	-0.03%
2024/03/25	18	31.99	0	0.00	31.75	18	2,936	0.61%
2024/03/22	1	30.75	1	30.85	31.05	0	2,830	0.00%
2024/03/20	1	30.80	0	0.00	30.75	1	2,859	0.03%
2024/03/18	1	30.70	2	31.00	31.00	-1	2,849	-0.04%
2024/03/15	2	30.83	1	30.65	31.00	1	2,845	0.04%
2024/03/12	1	31.85	0	0.00	31.75	1	2,776	0.04%
2024/03/11	2	32.05	13	32.00	31.80	-11	2,767	-0.40%
2024/03/08	2	32.90	1	32.60	32.60	1	2,725	0.04%
2024/03/07	60	33.05	3	33.08	33.05	57	2,615	2.18%
2024/03/06	1	32.60	0	0.00	32.50	1	2,320	0.04%
2024/03/01	1	31.70	0	0.00	31.95	1	2,245	0.04%
2024/02/29	0	0.00	1	31.95	32.15	-1	2,247	-0.04%
2024/02/27	3	32.00	4	31.78	32.00	-1	2,208	-0.05%
2024/02/26	68	33.31	16	33.05	32.55	52	2,096	2.48%
2024/02/23	7	31.83	20	31.58	31.75	-13	1,742	-0.75%
2024/02/22	0	0.00	3	30.28	30.30	-3	1,500	-0.20%
2024/02/21	0	0.00	4	30.61	30.60	-4	1,477	-0.27%
2024/02/20	10	30.20	0	0.00	30.10	10	1,288	0.78%
2024/02/19	13	29.80	3	29.68	29.80	10	1,234	0.81%
2024/02/16	0	0.00	48	29.35	29.40	-48	1,246	-3.85%
2024/02/15	0	0.00	1	28.80	28.95	-1	1,277	-0.08%
2024/02/02	0.2	28.65	0	0.00	28.80	0.2	1,253	0.01%
2024/01/26	1	28.60	0	0.00	28.55	1	1,269	0.08%
2024/01/19	1	27.70	0	0.00	27.85	1	1,271	0.08%
2024/01/17	5	27.64	0	0.00	27.50	5	1,269	0.39%
2024/01/16	2	27.93	0	0.00	27.95	2	1,233	0.16%
2024/01/10	2	28.33	0	0.00	28.30	2	1,316	0.15%
2024/01/09	2	28.88	0.5	28.65	28.65	1.5	1,310	0.11%
2023/12/25	10	28.50	0	0.00	28.50	10	1,313	0.76%
2023/12/22	4	28.60	0	0.00	28.50	4	1,311	0.31%
2023/12/20	2	28.85	0	0.00	29.00	2	1,372	0.15%
2023/12/19	4	28.76	0	0.00	28.85	4	1,375	0.29%
2023/12/18	1	29.00	0	0.00	29.00	1	1,436	0.07%
2023/12/15	5	29.08	1	29.15	29.00	4	1,455	0.27%
2023/12/13	1	28.90	0	0.00	28.85	1	1,434	0.07%
2023/12/12	2	29.03	0	0.00	28.90	2	1,453	0.14%
2023/12/11	3	29.02	0	0.00	28.95	3	1,458	0.21%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/07	3	29.35	0	0.00	29.20	3	1,464	0.20%
2023/12/06	0	0.00	1	29.60	29.65	-1	1,469	-0.07%
2023/12/05	5	29.45	0	0.00	29.40	5	1,478	0.34%
2023/12/01	3	29.65	0	0.00	29.60	3	1,497	0.20%
2023/11/30	2	29.63	0	0.00	29.60	2	1,496	0.13%
2023/11/29	2	29.78	1	29.70	29.85	1	1,477	0.07%
2023/11/28	1	30.00	0	0.00	30.00	1	1,473	0.07%
2023/11/27	0	0.00	1	30.00	30.00	-1	1,464	-0.07%
2023/11/20	0	0.00	10	29.70	29.80	-10	1,380	-0.72%
2023/11/15	0	0.00	25	29.57	29.45	-25	1,335	-1.87%
2023/11/02	0	0.00	1	28.30	28.20	-1	1,390	-0.07%
2023/10/31	2	27.95	0	0.00	27.80	2	1,417	0.14%
2023/10/24	0	0.00	10	28.00	28.00	-10	1,465	-0.68%
2023/10/19	1.1	27.86	0	0.00	28.00	1.1	1,469	0.07%
2023/10/18	2	27.75	3	28.35	28.55	-1	1,460	-0.07%
2023/10/13	1	28.50	0	0.00	28.60	1	1,398	0.07%
2023/10/12	0.1	28.50	0	0.00	28.85	0.1	1,406	0.01%
2023/09/22	2	27.95	0	0.00	28.00	2	1,389	0.14%
2023/09/21	3	28.00	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	4	29.08	0	0.00	28.85	4	1,257	0.32%
2023/09/13	1	29.00	0	0.00	29.10	1	1,237	0.08%
2023/09/11	1	28.50	0	0.00	28.50	1	1,239	0.08%
2023/08/28	3	28.65	0	0.00	28.65	3	1,427	0.21%
2023/08/24	0	0.00	0.7	28.65	28.65	-0.7	1,445	-0.04%
2023/08/22	2	28.35	0	0.00	28.35	2	1,472	0.14%
2023/08/18	1	28.50	0	0.00	28.50	1	1,512	0.07%
2023/08/17	1	28.85	0	0.00	28.80	1	1,511	0.07%
2023/08/16	1	28.50	0	0.00	28.60	1	1,508	0.07%
2023/08/14	2	29.10	0	0.00	29.15	2	1,554	0.13%
2023/08/11	1	29.80	1	29.85	29.95	0	1,544	0.00%
2023/08/10	1	30.05	0	0.00	30.00	1	1,539	0.06%
2023/08/09	2	30.15	0	0.00	30.15	2	1,521	0.13%
2023/08/08	1	30.60	0	0.00	30.30	1	1,512	0.07%
2023/08/04	1	30.70	0	0.00	30.60	1	1,502	0.07%
2023/08/02	1	30.85	0	0.00	30.75	1	1,500	0.07%
2023/08/01	0	0.00	3	31.10	31.05	-3	1,486	-0.20%
2023/07/28	1	31.25	0	0.00	31.40	1	1,469	0.07%
2023/07/27	1	31.45	0	0.00	31.45	1	1,477	0.07%
2023/07/25	0	0.00	2	31.33	31.25	-2	1,518	-0.13%
2023/07/20	0	0.00	5	31.30	31.55	-5	1,816	-0.28%
2023/07/18	2	31.50	5	31.50	31.45	-3	1,882	-0.16%
2023/07/17	0.1	31.90	0	0.00	31.80	0.1	1,898	0.00%
2023/07/13	0	0.00	2	31.45	31.45	-2	1,997	-0.10%
2023/07/12	2	31.33	0	0.00	31.25	2	2,209	0.09%
2023/07/11	0	0.00	2	31.40	31.40	-2	2,211	-0.09%
2023/07/06	2	31.70	0	0.00	31.55	2	2,206	0.09%
2023/07/04	0	32.10	0	0.00	32.10	0	2,210	0.00%
2023/06/30	0.1	32.25	0	0.00	32.30	0.1	2,204	0.00%
2023/06/29	2	32.65	0	0.00	32.40	2	2,200	0.09%
2023/06/28	0.1	32.40	1	32.55	32.60	-0.9	2,208	-0.04%
2023/06/16	0	0.00	1	32.80	32.75	-1	2,234	-0.04%
2023/06/13	5	32.85	1	32.95	32.85	4	2,242	0.18%
2023/06/12	1	32.65	1	32.65	32.70	0	2,234	0.00%
2023/06/09	1	33.00	0	0.00	33.00	1	2,236	0.04%
2023/06/06	1	33.50	0	0.00	33.55	1	2,223	0.04%
2023/06/02	4	34.26	0	0.00	34.10	4	2,151	0.19%
2023/06/01	0	0.00	3	33.12	33.15	-3	2,040	-0.15%
2023/05/31	0	0.00	2	33.00	32.80	-2	2,024	-0.10%
2023/05/29	0	0.00	1	32.85	32.90	-1	2,006	-0.05%
2023/05/26	0.1	32.75	0	0.00	32.55	0.1	2,002	0.00%
2023/05/25	3	33.33	2	33.65	33.25	1	1,983	0.05%
2023/05/19	0	0.00	2	33.40	33.30	-2	1,902	-0.11%
2023/05/15	1	31.80	0	0.00	32.15	1	1,765	0.06%
2023/04/27	5.1	34.05	0	0.00	32.80	5.1	1,775	0.29%
2023/04/24	1	32.40	0	0.00	32.30	1	1,469	0.07%
2023/04/21	1	32.40	0	0.00	32.20	1	1,443	0.07%
2023/04/20	0	0.00	0.6	33.30	33.30	-0.6	1,400	-0.04%
2023/04/18	5	34.55	0	0.00	33.80	5	1,361	0.37%
2023/04/17	8	34.12	6.9	33.65	34.60	1.1	1,277	0.09%
2023/04/13	2	32.15	0	0.00	32.15	2	1,053	0.19%
2023/03/29	1	31.40	2	31.55	31.25	-1	1,109	-0.09%
2023/03/28	0	0.00	0.9	32.35	32.45	-0.9	1,127	-0.08%
2023/03/23	4	32.00	0	0.00	32.20	4	1,203	0.33%
2023/03/22	1	32.00	0	0.00	32.00	1	1,206	0.08%
2023/03/20	1	31.60	0	0.00	31.65	1	1,225	0.08%
2023/03/16	0	0.00	5	31.40	31.35	-5	1,227	-0.41%
2023/03/15	1	31.60	0	0.00	31.60	1	1,238	0.08%
2023/03/10	0	0.00	10	32.25	32.00	-10	1,352	-0.74%
2023/03/09	5	32.65	0	0.00	32.50	5	1,377	0.36%
2023/03/08	0	0.00	2	32.65	32.55	-2	1,394	-0.14%
2023/03/02	0.2	32.00	0	0.00	32.15	0.2	1,448	0.01%
2023/03/01	0	0.00	1	32.10	32.05	-1	1,455	-0.07%
2023/02/23	2	32.50	2	32.45	32.40	0	1,457	0.00%
2023/02/15	1	31.90	0	0.00	31.90	1	1,513	0.07%
2023/02/13	1	32.10	0	0.00	32.10	1	1,529	0.07%
2023/02/02	0	0.00	7	32.90	32.95	-7	1,501	-0.47%
2023/01/17	0	0.00	3	32.05	32.00	-3	1,438	-0.21%
2023/01/09	5	32.00	0	0.00	32.15	5	1,528	0.33%
2023/01/06	5	31.65	0	0.00	31.60	5	1,532	0.33%
2023/01/03	0	0.00	10	31.15	31.20	-10	1,613	-0.62%
2022/12/30	0	0.00	10	31.55	31.25	-10	1,632	-0.61%
2022/12/28	0	0.00	1	31.80	31.40	-1	1,644	-0.06%
2022/12/27	1	31.85	0	0.00	31.75	1	1,657	0.06%
2022/12/22	5	32.10	5.5	32.05	31.90	-0.5	1,689	-0.03%
2022/12/20	1	31.10	0	0.00	31.10	1	1,655	0.06%
2022/12/16	1	31.40	1	31.35	31.05	0	1,643	0.00%
2022/12/14	0.1	31.85	0	0.00	31.65	0.1	1,808	0.01%
2022/12/12	1	31.15	0	0.00	31.75	1	1,808	0.06%
2022/12/08	1	31.20	0	0.00	31.50	1	1,798	0.06%
2022/12/07	1	31.30	0	0.00	31.20	1	1,798	0.06%
2022/12/06	2	31.53	2	31.63	31.40	0	1,809	0.00%
2022/12/05	1	32.20	0	0.00	32.00	1	1,855	0.05%
2022/12/01	1	34.05	9.5	33.86	33.60	-8.5	1,804	-0.47%
2022/11/30	0	0.00	1	33.20	33.25	-1	1,782	-0.06%
2022/11/18	1	31.70	0	0.00	31.65	1	1,775	0.06%
2022/10/31	0.5	30.00	0	0.00	29.90	0.5	1,950	0.03%
2022/10/21	1.1	29.86	0	0.00	29.85	1.1	2,298	0.05%
2022/10/17	0.1	29.50	0	0.00	29.85	0.1	2,305	0.00%
2022/10/13	2	30.50	0	0.00	29.90	2	2,323	0.09%
2022/10/12	1	29.90	0	0.00	31.20	1	2,319	0.04%
2022/10/11	0.1	30.70	0	0.00	30.00	0.1	2,321	0.00%
2022/09/28	2	30.55	4	30.59	30.30	-2	2,302	-0.09%
2022/09/27	3	31.48	0	0.00	31.40	3	2,310	0.13%
2022/09/26	4	31.54	2	31.55	31.60	2	2,316	0.09%
2022/09/23	1	32.65	3	33.10	32.20	-2	2,336	-0.09%
2022/09/22	0	0.00	5	33.15	33.10	-5	2,344	-0.21%
2022/09/21	5	33.22	0	0.00	33.20	5	2,345	0.21%
2022/09/19	0	0.00	1	33.20	33.25	-1	2,378	-0.04%
2022/09/16	2	33.90	0	0.00	33.30	2	2,394	0.08%
2022/09/15	2	34.45	0	0.00	34.15	2	2,401	0.08%
2022/09/14	6	34.30	0	0.00	34.40	6	2,456	0.24%
2022/09/12	0	0.00	29	33.91	34.05	-29	2,433	-1.19%
2022/09/08	10	31.75	0	0.00	32.15	10	2,345	0.43%
2022/09/07	3	31.72	0	0.00	31.60	3	2,367	0.13%
2022/09/06	1	32.20	0	0.00	32.35	1	2,364	0.04%
2022/09/02	1	33.00	0	0.00	32.90	1	2,404	0.04%
2022/08/29	1	32.45	0	0.00	32.85	1	2,325	0.04%
2022/08/25	0	0.00	10	32.95	33.10	-10	2,330	-0.43%
2022/08/24	1	32.70	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	5	33.20	32.95	-5	2,360	-0.21%
2022/08/22	20	33.05	0	0.00	33.15	20	2,394	0.84%
2022/08/15	0	0.00	2	33.00	32.85	-2	2,450	-0.08%
2022/08/10	0	0.00	1	32.25	32.20	-1	2,506	-0.04%
2022/08/05	11	31.40	0	0.00	31.45	11	2,564	0.43%
2022/08/04	1	31.15	0	0.00	31.10	1	2,676	0.04%
2022/08/03	1	31.50	0	0.00	31.55	1	2,734	0.04%
2022/07/29	1	32.20	0	0.00	32.10	1	3,101	0.03%
2022/07/27	1	33.10	6	33.30	33.30	-5	3,485	-0.14%
2022/07/26	4	33.51	5	33.50	33.35	-1	3,887	-0.03%
2022/07/22	1	34.30	6	34.77	34.00	-5	4,442	-0.11%
2022/07/20	2	34.20	0	0.00	33.65	2	5,300	0.04%
2022/07/12	13	31.65	0	0.00	31.30	13	8,170	0.16%
2022/07/11	0	0.00	1	32.25	32.15	-1	8,587	-0.01%
2022/07/04	1	32.10	1	32.30	32.25	0	9,662	0.00%
2022/06/30	3	32.65	0	0.00	32.35	3	9,846	0.03%
2022/06/29	1	33.15	0	0.00	33.10	1	9,917	0.01%
2022/06/28	0	0.00	2	33.80	33.55	-2	9,906	-0.02%
2022/06/27	0	0.00	4	33.50	33.40	-4	9,899	-0.04%
2022/06/24	0	0.00	4	32.65	32.70	-4	9,862	-0.04%
2022/06/22	3	31.70	0	0.00	31.60	3	9,861	0.03%
2022/06/21	1	32.35	0	0.00	32.50	1	9,805	0.01%
2022/06/20	3	32.67	1	32.80	32.50	2	9,776	0.02%
2022/06/17	4	33.09	0	0.00	33.10	4	9,755	0.04%
2022/06/16	2	33.93	1	34.25	33.65	1	9,729	0.01%
2022/06/15	1	34.05	0	0.00	34.25	1	9,734	0.01%
2022/06/14	2	34.00	0	0.00	34.05	2	9,741	0.02%
2022/06/13	2	34.48	0	0.00	34.35	2	9,752	0.02%
2022/06/09	0	0.00	1	35.75	35.70	-1	9,786	-0.01%
2022/06/07	0	0.00	1	35.35	35.45	-1	9,780	-0.01%
2022/05/30	0	0.00	1	35.40	35.30	-1	9,839	-0.01%
2022/05/27	0	0.00	3	34.95	35.00	-3	9,804	-0.03%
2022/05/25	0	0.00	9	34.67	34.75	-9	9,818	-0.09%
2022/05/24	1	34.40	0	0.00	34.40	1	9,869	0.01%
2022/05/23	2	34.88	27	34.75	34.85	-25	9,846	-0.25%
2022/05/20	0	0.00	1	34.80	34.75	-1	9,862	-0.01%
2022/05/18	0	0.00	5	34.89	34.80	-5	9,829	-0.05%
2022/05/17	3	34.55	0	0.00	34.50	3	9,817	0.03%
2022/05/12	12	33.93	1	34.55	33.30	11	9,833	0.11%
2022/05/11	5	34.97	39	34.86	34.80	-34	9,794	-0.35%
2022/05/10	11	35.16	14	35.20	35.20	-3	9,887	-0.03%
2022/05/09	12	36.88	0	0.00	35.85	12	9,916	0.12%
2022/05/06	0	0.00	10	37.40	37.00	-10	9,878	-0.10%
2022/05/05	10	37.35	23	37.62	37.15	-13	9,778	-0.13%
2022/05/04	38	38.04	3	37.45	37.45	35	9,699	0.36%
2022/05/03	7	38.54	6	38.72	38.30	1	9,437	0.01%
2022/04/29	4	38.16	8	38.19	38.00	-4	9,039	-0.04%
2022/04/28	10.5	38.37	5	37.97	37.80	5.5	8,910	0.06%
2022/04/27	4	38.11	4	37.88	37.90	0	8,463	0.00%
2022/04/26	5	38.29	14	39.01	37.45	-9	8,162	-0.11%
2022/04/25	110	42.09	53	42.26	39.40	57	7,560	0.75%	大買/
2022/04/22	0	0.00	17	40.26	40.45	-17	5,563	-0.31%
2022/04/21	13	37.03	32	37.01	36.80	-19	5,109	-0.37%
2022/04/20	2	37.35	16	37.20	37.00	-14	5,109	-0.27%
2022/04/19	2	37.75	6	37.53	37.10	-4	5,200	-0.08%
2022/04/18	15	37.82	11	37.45	37.05	4	5,156	0.08%
2022/04/15	63	38.17	6	37.93	37.50	57	5,031	1.13%
2022/04/14	50	39.32	23	38.49	39.40	27	4,863	0.56%
2022/04/12	5	37.30	20	37.90	37.30	-15	4,532	-0.33%
2022/04/11	1	37.60	5	37.80	37.55	-4	4,599	-0.09%
2022/04/08	0	0.00	1.2	36.85	36.75	-1.2	4,596	-0.03%
2022/04/07	3	36.30	0	0.00	36.05	3	5,033	0.06%
2022/04/06	0	0.00	1	37.15	37.10	-1	5,589	-0.02%
2022/04/01	1	36.80	0	0.00	36.55	1	5,463	0.02%
2022/03/24	0	0.00	5	37.00	36.95	-5	5,382	-0.09%
2022/03/22	4	36.78	0	0.00	36.75	4	5,353	0.07%
2022/03/18	0	0.00	1	36.30	36.30	-1	5,327	-0.02%
2022/03/17	0	0.00	1	36.25	36.05	-1	5,304	-0.02%
2022/03/16	1	35.30	0	0.00	35.45	1	5,289	0.02%
2022/03/14	1	36.00	2	36.05	36.05	-1	5,281	-0.02%
2022/03/11	1	36.30	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	3	36.65	36.75	-3	5,255	-0.06%
2022/03/09	1	35.70	0	0.00	35.70	1	5,241	0.02%
2022/03/08	3	35.90	0	0.00	35.60	3	5,241	0.06%
2022/03/07	7	36.01	0	0.00	35.90	7	5,209	0.13%
2022/03/04	0	0.00	1	36.90	36.90	-1	5,177	-0.02%
2022/03/03	0	0.00	5	37.25	37.30	-5	5,200	-0.10%
2022/03/02	0	0.00	6	36.90	37.00	-6	5,230	-0.11%
2022/03/01	1	36.85	3	36.85	36.90	-2	5,232	-0.04%
2022/02/25	1	36.30	2	36.25	36.10	-1	5,241	-0.02%
2022/02/24	4	36.39	0	0.00	36.25	4	5,260	0.08%
2022/02/22	4	37.00	0	0.00	36.80	4	5,271	0.08%
2022/02/18	2	37.30	0	0.00	37.30	2	5,330	0.04%
2022/02/17	6	37.30	0	0.00	37.30	6	5,402	0.11%
2022/02/15	0	0.00	2	36.90	36.80	-2	5,516	-0.04%
2022/02/14	1	36.70	19	36.70	36.80	-18	5,640	-0.32%
2022/02/11	15	37.13	0	0.00	37.05	15	5,876	0.26%
2022/02/10	4	37.61	26	37.74	37.50	-22	6,285	-0.35%
2022/02/09	31	37.03	1	36.80	37.10	30	6,297	0.48%
2022/02/08	4	36.94	0	0.00	37.05	4	6,833	0.06%
2022/01/26	5	36.42	0	0.00	36.45	5	6,797	0.07%
2022/01/24	5	36.74	2	36.95	36.85	3	6,849	0.04%
2022/01/21	3	37.58	0	0.00	37.35	3	6,956	0.04%
2022/01/20	1	37.60	5	37.96	38.10	-4	6,971	-0.06%
2022/01/19	6	37.63	0	0.00	37.70	6	7,020	0.09%
2022/01/18	2	38.00	0	0.00	37.90	2	7,211	0.03%
2022/01/13	6	39.01	0	0.00	39.00	6	7,230	0.08%
2022/01/12	1	39.20	1	39.70	39.70	0	7,212	0.00%
2022/01/11	2	38.93	1	38.90	38.80	1	7,209	0.01%
2022/01/10	6	39.10	0	0.00	39.35	6	7,340	0.08%
2022/01/07	8	39.66	7	39.94	39.45	1	7,249	0.01%
2022/01/06	3	39.85	0	0.00	40.15	3	7,005	0.04%
2022/01/05	0	0.00	6	40.75	40.30	-6	6,914	-0.09%
2022/01/04	0	0.00	26	39.98	40.55	-26	6,715	-0.39%
2022/01/03	6	40.03	11	40.35	40.30	-5	6,525	-0.08%
2021/12/30	72	40.43	127	40.34	40.50	-55	6,279	-0.88%	大賣/
2021/12/29	5	39.29	32	38.90	40.55	-27	5,802	-0.47%
2021/12/28	6	37.27	0	0.00	37.35	6	5,204	0.12%
2021/12/27	13	37.27	0	0.00	37.25	13	5,213	0.25%
2021/12/24	0	0.00	42	37.30	37.15	-42	5,269	-0.80%
2021/12/23	13	37.03	1	37.00	37.05	12	5,283	0.23%
2021/12/20	4	36.28	0	0.00	36.25	4	5,364	0.07%
2021/12/17	1	36.20	0	0.00	36.55	1	5,422	0.02%
2021/12/16	3	36.18	0	0.00	36.25	3	5,437	0.06%
2021/12/15	3	36.22	0	0.00	36.30	3	5,516	0.05%
2021/12/14	3	36.22	0	0.00	36.20	3	5,657	0.05%
2021/12/13	2	36.70	1	36.65	36.75	1	5,851	0.02%
2021/12/10	1	36.75	0	0.00	36.80	1	6,028	0.02%
2021/12/08	0	0.00	0.5	36.60	36.70	-0.5	6,695	-0.01%
2021/12/07	2	36.48	0	0.00	36.50	2	6,850	0.03%
2021/12/03	1	36.20	0	0.00	36.45	1	6,912	0.01%
2021/12/02	2	36.15	0	0.00	36.15	2	6,918	0.03%
2021/12/01	2	35.93	0	0.00	36.25	2	6,911	0.03%
2021/11/30	3	36.22	0	0.00	36.05	3	6,912	0.04%
2021/11/29	2	36.10	7	36.23	36.10	-5	6,886	-0.07%
2021/11/26	3	36.50	0	0.00	36.50	3	6,861	0.04%
2021/11/25	3	36.83	0	0.00	36.80	3	6,827	0.04%
2021/11/24	4	36.93	0.1	37.10	36.95	3.9	6,819	0.06%
2021/11/22	1	36.65	0	0.00	36.70	1	6,782	0.01%
2021/11/19	8	37.04	5	36.95	36.95	3	6,748	0.04%
2021/11/18	0	0.00	9	37.15	37.15	-9	6,741	-0.13%
2021/11/17	22	37.12	0	0.00	37.05	22	6,718	0.33%
2021/11/16	6	37.39	0	0.00	37.20	6	6,654	0.09%
2021/11/15	14.5	37.68	5	37.65	37.75	9.5	6,598	0.14%
2021/11/12	24	37.91	3	38.13	37.90	21	6,544	0.32%
2021/11/11	7	38.26	2	38.28	38.00	5	6,495	0.08%
2021/11/10	5	38.73	6	38.92	38.60	-1	6,392	-0.02%
2021/11/09	5	38.21	47	39.00	39.30	-42	6,157	-0.68%
2021/11/08	50	37.95	16	38.37	37.65	34	5,693	0.60%
2021/11/05	36	38.57	57	38.85	38.25	-21	5,568	-0.38%
2021/11/04	9	37.01	11	37.17	37.10	-2	4,944	-0.04%
2021/11/03	1	36.45	1	36.50	36.55	0	4,885	0.00%
2021/11/02	10	36.77	0	0.00	36.35	10	4,893	0.20%
2021/11/01	2	36.73	0	0.00	36.60	2	4,862	0.04%
2021/10/29	9	37.00	19	37.56	36.80	-10	4,802	-0.21%
2021/10/28	12	36.69	0	0.00	36.80	12	4,658	0.26%
2021/10/27	13	36.71	2	36.70	36.80	11	4,625	0.24%
2021/10/26	33	37.36	15	37.67	37.30	18	4,573	0.39%
2021/10/22	7	36.29	15	36.18	36.20	-8	4,385	-0.18%
2021/10/21	7	37.05	1	37.25	36.60	6	4,386	0.14%
2021/10/20	11	37.38	3	37.43	37.50	8	4,448	0.18%
2021/10/19	4	37.61	2	37.70	37.55	2	4,496	0.04%
2021/10/18	18	37.64	10	37.77	37.55	8	4,388	0.18%
2021/10/15	1	36.30	3	36.35	36.65	-2	4,222	-0.05%
2021/10/14	0	35.70	0	0.00	35.80	0	4,242	0.00%
2021/10/13	1	35.70	2	35.65	35.50	-1	4,267	-0.02%
2021/10/12	2	35.68	1	35.80	35.65	1	4,307	0.02%
2021/10/08	1	36.30	0	0.00	36.30	1	4,480	0.02%
2021/10/07	0.1	36.50	0	0.00	36.30	0.1	4,701	0.00%
2021/10/06	1	35.65	1	36.30	36.05	0	4,844	0.00%
2021/10/05	1	35.70	0	0.00	35.95	1	4,993	0.02%
2021/10/04	1	35.65	0	0.00	35.60	1	5,044	0.02%
2021/10/01	2	36.73	2	36.45	36.35	0	5,064	0.00%
2021/09/30	4	37.55	4	37.59	37.65	0	5,040	0.00%
2021/09/29	1	37.50	0	0.00	37.40	1	5,070	0.02%
2021/09/28	1	38.45	0	0.00	38.40	1	5,081	0.02%
2021/09/27	1	38.50	0	0.00	39.05	1	5,171	0.02%
2021/09/24	5	38.68	1	38.85	38.30	4	5,240	0.08%
2021/09/23	1	38.30	0	0.00	38.25	1	5,235	0.02%
2021/09/22	1	38.10	0	0.00	37.90	1	5,259	0.02%
2021/09/17	1	38.95	57	38.95	38.65	-56	5,216	-1.07%
2021/09/15	2	39.33	4	39.31	38.85	-2	5,037	-0.04%
2021/09/14	62	39.64	20	39.65	39.30	42	4,911	0.86%
2021/09/13	0	0.00	3	38.82	38.85	-3	4,419	-0.07%
2021/09/10	6	38.12	17	38.01	38.10	-11	4,348	-0.25%
2021/09/09	1	36.55	0	0.00	36.95	1	4,228	0.02%
2021/09/08	1	36.30	2	36.65	36.75	-1	4,204	-0.02%
2021/09/07	2	36.93	0	0.00	37.00	2	4,275	0.05%
2021/09/06	0	0.00	1	36.90	36.45	-1	4,356	-0.02%
2021/09/02	1	36.65	0	0.00	36.50	1	4,624	0.02%
2021/08/30	0	0.00	5	36.80	36.80	-5	5,372	-0.09%
2021/08/27	0	0.00	6	36.65	36.60	-6	5,547	-0.11%
2021/08/24	0	0.00	1	36.20	36.20	-1	6,093	-0.02%
2021/08/23	5	35.50	0	0.00	35.60	5	6,195	0.08%
2021/08/20	1	35.00	0	0.00	35.00	1	6,302	0.02%
2021/08/18	1	35.65	1	35.85	36.20	0	6,524	0.00%
2021/08/16	4	35.20	0	0.00	35.05	4	7,058	0.06%
2021/08/13	5	35.90	1	36.50	35.80	4	7,418	0.05%
2021/08/11	1	37.30	1	37.00	36.40	0	8,155	0.00%
2021/08/10	5	36.85	1	37.20	36.75	4	8,130	0.05%
2021/08/09	1	37.70	0	0.00	37.55	1	8,235	0.01%
2021/08/05	5	38.20	0	0.00	38.20	5	8,488	0.06%
2021/08/04	1	38.60	0	0.00	38.60	1	8,742	0.01%
2021/08/03	4	38.73	0	0.00	38.55	4	9,043	0.04%
2021/08/02	1	39.00	2	39.00	38.95	-1	9,145	-0.01%
2021/07/30	1	38.75	0	0.00	38.80	1	9,248	0.01%
2021/07/29	2	38.75	1	38.40	38.70	1	9,396	0.01%
2021/07/28	1	39.00	1	38.05	38.25	0	9,677	0.00%
2021/07/27	0	0.00	6	39.58	39.20	-6	9,954	-0.06%
2021/07/26	3	40.90	0	0.00	40.50	3	10,278	0.03%
2021/07/22	5	41.10	0	0.00	41.00	5	11,246	0.04%
2021/07/21	3	41.20	10	40.10	40.25	-7	11,639	-0.06%
2021/07/20	3	41.20	0	0.00	41.05	3	11,724	0.03%
2021/07/19	1	41.70	0	0.00	41.85	1	11,757	0.01%
2021/07/16	0	0.00	0.4	42.20	42.25	-0.4	11,989	0.00%
2021/07/15	10	42.88	11	42.50	42.50	-1	12,058	-0.01%
2021/07/14	0	0.00	45	42.59	43.00	-45	12,171	-0.37%
2021/07/13	61	41.93	29	41.87	41.45	32	12,287	0.26%
2021/07/12	6	41.63	4	41.83	41.60	2	12,409	0.02%
2021/07/09	0	0.00	1	41.30	41.00	-1	12,451	-0.01%
2021/07/08	2	41.20	3	41.25	41.30	-1	12,446	-0.01%
2021/07/07	0	0.00	1	40.95	41.00	-1	12,480	-0.01%
2021/07/06	4	41.23	1	41.30	41.40	3	12,561	0.02%
2021/07/05	1.2	40.99	1	41.05	41.05	0.2	12,640	0.00%
2021/07/02	2	40.93	5	40.95	40.75	-3	12,634	-0.02%
2021/07/01	20	40.89	16	40.61	40.45	4	12,585	0.03%
2021/06/30	6.2	40.71	1	40.50	40.50	5.2	12,575	0.04%
2021/06/29	1	40.65	6	40.24	40.05	-5	12,571	-0.04%
2021/06/25	1	40.70	4	40.75	40.50	-3	12,563	-0.02%
2021/06/24	2	40.38	5	40.45	40.70	-3	12,537	-0.02%
2021/06/23	3	39.40	0	0.00	39.65	3	12,521	0.02%
2021/06/22	0	0.00	105	38.96	38.90	-105	12,490	-0.84%	大賣/鉅額交易
2021/06/21	4	39.28	58	38.99	38.80	-54	12,473	-0.43%
2021/06/18	5	39.90	68	39.90	40.00	-63	12,412	-0.51%
2021/06/16	0	0.00	5	39.95	39.90	-5	12,472	-0.04%
2021/06/15	2	40.65	21	40.30	40.25	-19	12,401	-0.15%
2021/06/11	24	40.70	47	40.68	40.50	-23	12,351	-0.19%
2021/06/10	21	41.19	19	41.26	41.05	2	12,266	0.02%
2021/06/09	7	42.06	8	41.31	41.85	-1	12,136	-0.01%
2021/06/08	27	41.38	30	41.19	41.10	-3	11,819	-0.03%
2021/06/07	15	41.74	5	41.37	41.70	10	11,738	0.09%
2021/06/04	42	41.58	41	41.26	41.10	1	11,522	0.01%
2021/06/03	11	41.21	11	40.85	41.85	0	11,368	0.00%
2021/06/02	26	41.21	5	40.79	40.40	21	11,158	0.19%
2021/06/01	18	40.47	12	41.00	41.30	6	10,980	0.05%
2021/05/31	45	40.55	2	40.50	40.50	43	10,899	0.39%
2021/05/28	20	40.11	0	0.00	40.20	20	10,819	0.18%
2021/05/27	24	40.33	0	0.00	40.00	24	10,778	0.22%
2021/05/26	23	40.37	17	40.11	40.55	6	10,851	0.06%
2021/05/25	67	40.09	3	41.00	39.95	64	10,734	0.60%
2021/05/24	30	40.63	5	41.44	40.75	25	10,541	0.24%
2021/05/21	38	40.38	3	40.00	40.00	35	10,210	0.34%
2021/05/20	3	39.23	2	39.05	38.95	1	9,842	0.01%
2021/05/19	20	38.92	61	39.73	39.20	-41	9,581	-0.43%
2021/05/17	0	0.00	10	34.69	33.40	-10	9,164	-0.11%
2021/05/14	34	35.38	25	35.20	35.30	9	9,011	0.10%
2021/05/13	23	35.46	22	35.50	35.40	1	8,895	0.01%
2021/05/12	17	36.90	16	36.37	36.20	1	8,736	0.01%
2021/05/11	12	39.51	19	40.69	38.30	-7	8,460	-0.08%
2021/05/10	0	0.00	1	41.25	40.90	-1	8,190	-0.01%
2021/05/07	4	41.08	0.4	40.80	41.10	3.6	8,110	0.04%
2021/05/06	2	40.93	0	0.00	40.50	2	8,015	0.02%
2021/05/05	22	40.57	8	41.85	40.75	14	7,891	0.18%
2021/05/04	11	40.58	7	40.19	39.85	4	7,635	0.05%
2021/05/03	73	43.86	11	43.75	43.00	62	7,359	0.84%
2021/04/29	20	45.05	6.5	45.32	45.80	13.5	7,030	0.19%
2021/04/28	39	43.32	123	43.66	43.55	-84	6,406	-1.31%	大賣/
2021/04/27	100	41.16	2	42.50	43.30	98	5,978	1.64%
2021/04/26	2	39.75	12	39.78	40.35	-10	5,595	-0.18%
2021/04/23	3	39.23	8	39.08	39.05	-5	5,497	-0.09%
2021/04/22	1	38.90	3	40.23	38.55	-2	5,533	-0.04%
2021/04/21	3	40.43	1	40.30	40.45	2	5,280	0.04%
2021/04/20	1	40.70	5	41.05	39.90	-4	5,180	-0.08%
2021/04/19	7	41.13	1	40.65	40.70	6	4,958	0.12%
2021/04/16	16	38.91	26	39.23	39.70	-10	4,709	-0.21%
2021/04/15	6	38.20	25.2	38.28	38.45	-19.2	4,509	-0.43%
2021/04/14	0	0.00	3	37.45	37.40	-3	4,473	-0.07%
2021/04/13	1	37.65	9	37.66	37.25	-8	4,579	-0.17%
2021/04/12	0.2	37.30	11	37.74	37.45	-10.8	4,600	-0.23%
2021/04/09	0.5	37.50	3	37.38	37.60	-2.5	4,573	-0.05%
2021/04/08	0	0.00	4	36.71	37.00	-4	4,469	-0.09%
2021/04/06	14	36.66	5	36.50	37.00	9	4,484	0.20%
2021/04/01	3	36.05	9	36.08	36.25	-6	4,487	-0.13%
2021/03/31	0	0.00	1	36.05	35.95	-1	4,562	-0.02%
2021/03/30	6	35.83	1	35.90	35.95	5	4,958	0.10%
2021/03/29	1	35.85	5	35.90	35.85	-4	5,019	-0.08%
2021/03/26	2	35.80	2	36.15	36.20	0	5,178	0.00%
2021/03/25	0	0.00	5	36.10	35.70	-5	5,165	-0.10%
2021/03/23	6	35.70	2	35.75	35.75	4	5,165	0.08%
2021/03/16	1	35.45	0	0.00	35.45	1	5,185	0.02%
2021/03/15	1	35.65	0	0.00	35.65	1	5,187	0.02%
2021/03/12	2	35.55	0	0.00	35.60	2	5,225	0.04%
2021/03/11	5	35.70	1	35.90	35.70	4	5,334	0.07%
2021/03/09	1	34.90	0	0.00	35.10	1	5,552	0.02%
2021/03/08	5	35.10	5	35.00	34.90	0	5,558	0.00%
2021/03/05	1	35.00	0	0.00	34.95	1	5,564	0.02%
2021/03/02	0	0.00	2	35.65	35.60	-2	5,648	-0.04%
2021/02/26	2	36.25	9	36.10	36.00	-7	5,663	-0.12%
2021/02/25	1	35.00	0	0.00	35.20	1	5,563	0.02%
2021/02/24	1	35.20	8	35.55	35.00	-7	5,580	-0.13%
2021/02/22	4	35.18	0	0.00	35.20	4	5,556	0.07%
2021/02/19	7	35.44	0	0.00	35.20	7	5,648	0.12%
2021/02/18	0	0.00	1	34.95	34.95	-1	5,675	-0.02%
2021/02/01	5	33.75	1	33.05	34.05	4	5,755	0.07%
2021/01/29	1	33.25	0	0.00	33.25	1	5,739	0.02%
2021/01/28	0	0.00	1	33.85	33.95	-1	5,741	-0.02%
2021/01/26	2.2	34.03	0	0.00	34.20	2.2	5,892	0.04%
2021/01/25	2	34.05	1	34.20	34.45	1	5,882	0.02%
2021/01/21	1	33.60	2	33.95	33.40	-1	5,847	-0.02%
2021/01/20	3	33.72	4	33.89	33.60	-1	5,863	-0.02%
2021/01/19	1	34.60	1	34.60	34.50	0	5,788	0.00%
2021/01/18	14.5	34.54	11	34.52	34.90	3.5	5,752	0.06%
2021/01/15	1	35.00	10	35.40	35.15	-9	5,701	-0.16%
2021/01/14	3	36.27	0	0.00	36.25	3	5,586	0.05%
2021/01/12	2	36.43	12	36.23	36.25	-10	5,518	-0.18%
2021/01/11	1	37.10	1	37.25	37.25	0	5,427	0.00%
2021/01/08	0	0.00	2	38.60	37.90	-2	5,352	-0.04%
2021/01/07	31	37.94	28	38.09	38.15	3	5,277	0.06%
2021/01/06	0	0.00	2	37.80	37.15	-2	5,139	-0.04%
2021/01/05	2	37.30	4	37.40	37.80	-2	4,996	-0.04%
2021/01/04	0	0.00	3	37.10	37.20	-3	4,904	-0.06%
2020/12/31	2	36.70	0	0.00	36.55	2	4,825	0.04%
2020/12/30	1	36.45	0	0.00	37.10	1	4,785	0.02%
2020/12/29	4	36.90	0	0.00	36.55	4	4,728	0.08%
2020/12/28	1	37.30	3	37.17	37.20	-2	4,669	-0.04%
2020/12/25	6	38.18	0	0.00	37.70	6	4,564	0.13%
2020/12/24	26	38.10	47	38.18	38.05	-21	4,446	-0.47%
2020/12/23	1	36.45	2	36.75	36.90	-1	4,039	-0.02%
2020/12/22	3	36.52	1	36.60	36.25	2	4,013	0.05%
2020/12/21	2	35.85	2	36.10	36.10	0	3,927	0.00%
2020/12/18	0	0.00	3	35.85	35.80	-3	3,972	-0.08%
2020/12/17	2	35.95	0	0.00	35.90	2	4,029	0.05%
2020/12/16	7	35.60	0	0.00	35.75	7	4,272	0.16%
2020/12/15	3	35.65	0	0.00	35.35	3	4,342	0.07%
2020/12/11	3	35.80	2	36.00	35.40	1	4,345	0.02%
2020/12/10	0	0.00	6	36.22	35.85	-6	4,496	-0.13%
2020/12/09	3	35.60	2	35.85	35.75	1	4,555	0.02%
2020/12/08	3	35.77	0	0.00	35.70	3	4,620	0.06%
2020/12/07	11	36.85	21.2	36.17	36.35	-10.2	4,609	-0.22%
2020/12/04	0	0.00	7	35.96	36.10	-7	4,518	-0.15%
2020/12/03	1	35.10	3	35.32	35.20	-2	4,442	-0.05%
2020/12/01	9	34.77	0	0.00	34.90	9	4,547	0.20%
2020/11/30	2	35.08	1	35.40	34.80	1	4,538	0.02%
2020/11/27	2	35.40	2	36.10	35.60	0	4,547	0.00%
2020/11/26	1	35.25	2	35.40	35.50	-1	4,467	-0.02%
2020/11/25	0	0.00	3	35.43	35.20	-3	4,507	-0.07%
2020/11/24	14	35.26	1	35.35	35.10	13	4,546	0.29%
2020/11/23	11	35.00	0	0.00	34.90	11	4,552	0.24%
2020/11/20	0	0.00	3	34.55	34.70	-3	4,604	-0.07%
2020/11/18	3	35.20	5	35.20	34.30	-2	5,006	-0.04%
2020/11/17	0	0.00	2	34.80	34.85	-2	4,962	-0.04%
2020/11/12	1	34.10	5	34.45	33.80	-4	5,286	-0.08%
2020/11/10	1	34.25	0	0.00	34.00	1	5,374	0.02%
2020/11/09	0	0.00	2	34.25	34.20	-2	5,495	-0.04%
2020/11/05	20	34.45	20	34.45	34.45	0	5,810	0.00%
2020/11/04	0	0.00	3	34.93	34.45	-3	6,054	-0.05%
2020/11/03	0	0.00	2	33.78	33.85	-2	6,283	-0.03%
2020/10/29	2	32.85	2	33.45	33.50	0	8,135	0.00%
2020/10/28	2	33.23	2	34.05	33.00	0	8,225	0.00%
2020/10/26	2	33.65	0	0.00	33.45	2	8,214	0.02%
2020/10/23	0	0.00	1	33.40	33.45	-1	8,255	-0.01%
2020/10/21	0	0.00	1	32.85	32.80	-1	8,407	-0.01%
2020/10/15	1	33.40	0	0.00	33.20	1	8,972	0.01%
2020/10/08	0	0.00	2	33.43	33.50	-2	9,174	-0.02%
2020/09/29	1	32.70	0	0.00	32.60	1	10,027	0.01%
2020/09/25	1	32.00	1	31.95	31.95	0	10,520	0.00%
2020/09/24	1	33.10	0	0.00	32.75	1	10,544	0.01%
2020/09/23	7	33.91	1	34.05	34.00	6	10,559	0.06%
2020/09/22	1	34.75	0	0.00	34.70	1	10,504	0.01%
2020/09/21	4	35.39	4	35.93	34.65	0	10,457	0.00%
2020/09/18	0	0.00	2	34.90	35.20	-2	10,212	-0.02%
2020/09/17	1	34.55	1	34.75	34.55	0	10,150	0.00%
2020/09/16	0	0.00	4	34.75	34.70	-4	10,130	-0.04%
2020/09/15	1	35.20	0	0.00	35.10	1	10,227	0.01%
2020/09/14	0	0.00	5	35.10	35.05	-5	10,127	-0.05%
2020/09/11	7	33.86	0	0.00	33.65	7	10,028	0.07%
2020/09/10	4	34.80	0	0.00	34.50	4	9,978	0.04%
2020/09/08	0	0.00	5	35.00	34.95	-5	10,175	-0.05%
2020/09/07	0	0.00	5	35.30	34.80	-5	10,151	-0.05%
2020/09/04	0	0.00	3	33.90	34.25	-3	10,013	-0.03%
2020/09/02	0	0.00	5	35.00	34.60	-5	10,198	-0.05%
2020/09/01	1	34.65	0	0.00	34.20	1	10,228	0.01%
2020/08/31	9	34.97	1	34.80	34.55	8	10,285	0.08%
2020/08/28	7	34.91	1	34.15	34.45	6	10,267	0.06%
2020/08/27	3	34.18	0	0.00	34.00	3	10,318	0.03%
2020/08/26	7	34.93	1	34.85	34.80	6	10,375	0.06%
2020/08/25	3	34.87	9	35.02	35.00	-6	10,454	-0.06%
2020/08/24	30	35.27	12	35.35	35.30	18	10,474	0.17%
2020/08/21	7	32.81	2	32.93	33.35	5	10,458	0.05%
2020/08/20	1	34.65	17	32.81	32.20	-16	10,576	-0.15%
2020/08/19	5	34.68	0	0.00	34.55	5	10,733	0.05%
2020/08/18	10	34.60	1	34.40	34.40	9	10,694	0.08%
2020/08/13	13	34.99	15	34.12	34.00	-2	10,562	-0.02%
2020/08/12	2	35.70	0	0.00	35.35	2	10,546	0.02%
2020/08/11	17	35.48	10.2	35.24	35.05	6.8	10,608	0.06%
2020/08/10	5	37.02	0	0.00	36.55	5	10,481	0.05%
2020/08/07	44	38.60	31	38.46	38.30	13	10,292	0.13%
2020/08/06	84	39.52	61	39.27	38.00	23	9,931	0.23%
2020/08/05	25	37.35	143	37.73	38.10	-118	8,984	-1.31%	大賣/鉅額交易
2020/08/04	4	34.65	6	34.65	34.65	-2	8,244	-0.02%
2020/08/03	0	0.00	1	31.50	31.50	-1	8,240	-0.01%
2020/07/31	10	30.90	0	0.00	30.95	10	8,168	0.12%
2020/07/30	1	31.00	1	31.50	31.15	0	8,366	0.00%
2020/07/29	1	31.00	1	31.40	31.00	0	8,506	0.00%
2020/07/28	1	31.00	2	30.78	30.05	-1	8,444	-0.01%
2020/07/27	1	31.80	9	31.47	31.00	-8	8,360	-0.10%
2020/07/24	11	32.25	1	32.50	31.85	10	8,278	0.12%
2020/07/23	3	32.27	5	32.57	32.55	-2	8,217	-0.02%
2020/07/22	1	31.90	5	31.47	31.35	-4	8,010	-0.05%
2020/07/21	6	30.15	1	29.95	30.25	5	7,820	0.06%
2020/07/20	2	29.75	0	0.00	29.90	2	7,779	0.03%
2020/07/17	3	29.82	2	29.15	29.15	1	7,741	0.01%
2020/07/16	4	30.61	0	0.00	30.80	4	7,601	0.05%
2020/07/15	8	31.33	10	31.80	30.85	-2	7,554	-0.03%
2020/07/14	2	32.10	0	0.00	31.55	2	7,468	0.03%
2020/07/13	2	32.63	5	32.71	32.30	-3	7,387	-0.04%
2020/07/10	5	32.24	0	0.00	32.15	5	7,204	0.07%
2020/07/09	0	0.00	1	33.70	33.85	-1	7,004	-0.01%
2020/07/08	1	34.40	0	0.00	34.30	1	6,774	0.01%
2020/07/07	17	34.26	32	35.14	33.65	-15	6,565	-0.23%
2020/07/06	36	34.97	35	34.71	34.85	1	6,345	0.02%
2020/07/03	0	0.00	7	32.80	32.75	-7	6,027	-0.12%
2020/07/02	0	0.00	4	32.25	32.50	-4	5,921	-0.07%
2020/07/01	0	0.00	1	31.45	31.35	-1	5,773	-0.02%
2020/06/30	10	30.85	0	0.00	31.25	10	5,716	0.17%
2020/06/29	1	30.80	0	0.00	30.80	1	5,680	0.02%
2020/06/24	5	30.80	0	0.00	31.10	5	5,641	0.09%
2020/06/23	2	31.30	0	0.00	31.30	2	5,592	0.04%
2020/06/22	1	31.70	3	31.58	31.65	-2	5,549	-0.04%
2020/06/19	2	30.70	1	31.35	30.70	1	5,389	0.02%
2020/06/16	1	31.05	0	0.00	30.90	1	5,237	0.02%
2020/06/15	12	31.54	4	32.03	31.40	8	5,175	0.15%
2020/06/12	4	30.28	3	30.62	30.70	1	4,947	0.02%
2020/06/11	2	30.45	3	30.63	30.50	-1	4,873	-0.02%
2020/06/10	1	30.20	0	0.00	30.30	1	4,793	0.02%
2020/06/09	8	31.91	2	32.15	31.95	6	4,608	0.13%
2020/06/08	7	32.13	0	0.00	31.95	7	4,549	0.15%
2020/06/05	1	32.15	1	32.15	32.20	0	4,437	0.00%
2020/06/03	0.5	32.80	0	0.00	32.95	0.5	4,300	0.01%
2020/06/02	7	33.26	9	33.25	33.30	-2	4,118	-0.05%
2020/06/01	37	33.25	1	33.25	33.50	36	3,946	0.91%
2020/05/29	19	32.91	0	0.00	32.00	19	3,768	0.50%
2020/05/28	11	33.51	81	33.43	33.00	-70	3,624	-1.93%
2020/05/27	1	33.10	3	32.50	32.85	-2	3,331	-0.06%
2020/05/26	0	0.00	4	32.38	33.45	-4	3,141	-0.13%
2020/05/25	5	31.07	3	30.93	31.20	2	2,762	0.07%
2020/05/21	0	0.00	1.6	30.91	30.80	-1.6	2,639	-0.06%
2020/05/20	0	0.00	1	30.55	30.70	-1	2,565	-0.04%
2020/05/19	1	31.55	2	31.20	31.35	-1	2,501	-0.04%
2020/05/18	1	31.10	17	30.69	30.70	-16	2,357	-0.68%
2020/05/15	0	0.00	3	29.63	29.30	-3	2,135	-0.14%
2020/05/14	0	0.00	1	29.50	29.20	-1	2,043	-0.05%
2020/05/11	4	28.98	1	28.95	29.15	3	1,838	0.16%
2020/05/08	0	0.00	1	29.50	28.70	-1	1,723	-0.06%
2020/05/07	3	28.63	3	28.33	28.50	0	1,630	0.00%
2020/05/06	5	29.36	2	29.50	28.45	3	1,575	0.19%
2020/05/05	4	28.59	12	28.71	28.90	-8	1,346	-0.59%
2020/04/30	0	0.00	11	27.05	26.75	-11	1,178	-0.93%
2020/04/29	0	0.00	5	27.34	27.15	-5	1,173	-0.43%
2020/04/27	11	27.30	11	27.37	27.25	0	1,188	0.00%
2020/04/24	0	0.00	1	26.60	26.40	-1	1,156	-0.09%
2020/04/15	0	0.00	1	25.15	25.00	-1	1,200	-0.08%
2020/04/01	2	22.50	0	0.00	22.85	2	1,161	0.17%
2020/03/20	2	21.50	0	0.00	21.95	2	1,184	0.17%
2020/03/17	2	22.50	0	0.00	22.40	2	1,110	0.18%
2020/03/16	2	23.00	0	0.00	22.90	2	1,093	0.18%
2020/03/13	2.1	23.36	1	23.20	23.60	1.1	1,077	0.10%
2020/03/12	4	24.75	0	0.00	24.50	4	1,044	0.38%
2020/03/10	2	25.00	0	0.00	25.40	2	1,022	0.20%
2020/03/09	2	26.00	0	0.00	25.60	2	1,006	0.20%
2020/02/27	0	0.00	1	27.00	26.95	-1	998	-0.10%
2020/02/24	2	26.63	1.1	26.65	26.75	0.9	980	0.09%
2020/02/21	1	26.80	0	0.00	26.75	1	969	0.10%
2020/02/18	2	26.50	0	0.00	26.65	2	941	0.21%
2020/02/14	0	0.00	2	26.85	26.85	-2	931	-0.21%
2020/02/10	0	0.00	1	26.75	26.90	-1	924	-0.11%
2020/02/06	0	0.00	1	27.25	27.25	-1	893	-0.11%
2020/02/04	10	27.00	0	0.00	26.95	10	875	1.14%
2020/02/03	0	0.00	2	26.53	26.55	-2	872	-0.23%
2020/01/31	1	27.10	0	0.00	26.95	1	851	0.12%
2020/01/30	1	26.85	1	26.90	26.85	0	834	0.00%
2020/01/16	2	28.18	1	28.10	28.40	1	740	0.14%
2020/01/14	3	27.45	0	0.00	27.45	3	682	0.44%
2019/12/17	0	0.00	1	26.30	26.20	-1	641	-0.16%
2019/12/09	5	26.05	0	0.00	26.05	5	634	0.79%
2019/12/06	5	26.05	0	0.00	26.05	5	636	0.79%
2019/12/04	20	26.05	0	0.00	26.20	20	641	3.12%
2019/12/02	0	0.00	1	26.35	26.10	-1	648	-0.15%
2019/11/29	2	26.40	0	0.00	26.30	2	645	0.31%
2019/10/28	3	25.50	0	0.00	25.60	3	596	0.50%
2019/10/25	1	25.55	0	0.00	25.65	1	595	0.17%
2019/10/16	5	24.95	0	0.00	25.00	5	581	0.86%
2019/10/15	5	25.10	0	0.00	25.20	5	560	0.89%
2019/09/26	1	25.55	0	0.00	25.50	1	611	0.16%
2019/09/20	2	25.15	0	0.00	25.70	2	626	0.32%
2019/08/19	0	0.00	0.1	24.85	24.80	-0.1	699	-0.02%
2019/08/15	1	24.85	1	24.80	24.55	0	695	0.00%
2019/08/06	0	0.00	3	24.95	25.30	-3	684	-0.44%
2019/08/01	0	0.00	4	26.15	26.25	-4	697	-0.57%
2019/07/03	0	0.00	22	26.68	26.70	-22	683	-3.22%
2019/06/04	0	0.00	1	26.95	27.00	-1	672	-0.15%
2019/06/03	0	0.00	2	26.65	26.70	-2	657	-0.30%
2019/05/28	0	0.00	1	26.55	26.30	-1	639	-0.16%
2019/05/27	0	0.00	1	26.40	26.55	-1	627	-0.16%
2019/05/24	0	0.00	3	26.25	26.25	-3	613	-0.49%
2019/05/21	1	25.75	0	0.00	26.10	1	612	0.16%
2019/05/07	2	26.30	0	0.00	26.20	2	571	0.35%
2019/04/30	1	25.70	0	0.00	25.55	1	525	0.19%
2019/04/22	2	25.15	0	0.00	25.10	2	521	0.38%
2019/02/13	0	0.00	1	24.65	25.00	-1	404	-0.25%
2019/01/21	1	24.75	0	0.00	24.85	1	421	0.24%
2019/01/17	1	24.35	0	0.00	24.30	1	433	0.23%
2019/01/11	0	0.00	0.3	24.10	24.10	-0.3	501	-0.06%
2018/12/18	0	0.00	1	23.90	23.95	-1	599	-0.17%
2018/12/17	1	24.40	0	0.00	24.25	1	600	0.17%
2018/12/05	0	0.00	2	23.95	23.80	-2	593	-0.34%
2018/11/27	2	23.55	0	0.00	23.60	2	599	0.33%
2018/11/21	1	23.55	0	0.00	23.60	1	622	0.16%
2018/11/19	5	24.31	0	0.00	24.20	5	612	0.82%
2018/10/25	1	23.35	2	23.30	23.30	-1	617	-0.16%
2018/10/22	1	24.45	0	0.00	24.65	1	626	0.16%
2018/10/08	2	26.20	0	0.00	26.00	2	740	0.27%
2018/10/03	0	0.00	1	26.60	26.70	-1	795	-0.13%
2018/10/02	1	26.80	0	0.00	26.80	1	812	0.12%
2018/10/01	1	26.70	0	0.00	26.80	1	816	0.12%
2018/09/28	1	26.65	0	0.00	26.50	1	831	0.12%
2018/09/26	0	0.00	1	26.65	26.75	-1	833	-0.12%
2018/09/18	1	26.70	0	0.00	26.75	1	883	0.11%
2018/09/13	0	0.00	2	26.55	26.80	-2	890	-0.22%
2018/09/06	3	26.85	0	0.00	26.85	3	947	0.32%
2018/09/03	0	0.00	2	27.00	27.00	-2	965	-0.21%
2018/08/31	1	27.00	0	0.00	26.90	1	963	0.10%
2018/08/29	0	0.00	2	27.35	27.30	-2	969	-0.21%
2018/08/15	0	0.00	3	27.30	27.00	-3	1,037	-0.29%
2018/08/13	0	0.00	1	26.90	26.85	-1	1,041	-0.10%
2018/08/07	1	27.05	0	0.00	27.15	1	1,062	0.09%
2018/07/26	1	26.25	0	0.00	26.65	1	1,037	0.10%
2018/07/18	11	27.05	0	0.00	27.65	11	939	1.17%
2018/07/06	1	26.95	0	0.00	26.95	1	826	0.12%
2018/07/03	5	27.50	0	0.00	27.30	5	807	0.62%
2018/06/26	1	27.85	0	0.00	27.80	1	764	0.13%
2018/06/25	6	28.10	0	0.00	28.00	6	770	0.78%
2018/06/22	5	27.64	0	0.00	27.60	5	770	0.65%
2018/06/21	2	27.40	0	0.00	27.40	2	772	0.26%
2018/06/20	6	27.49	0	0.00	27.35	6	776	0.77%
2018/06/14	1	27.95	1	28.20	27.90	0	712	0.00%
2018/06/13	1	28.60	0	0.00	28.20	1	703	0.14%
2018/06/05	0	0.00	1	28.75	28.85	-1	665	-0.15%
2018/05/30	5	27.90	0	0.00	27.95	5	623	0.80%
2018/05/22	1	28.15	0	0.00	28.10	1	586	0.17%
2018/05/18	1	27.65	0	0.00	27.65	1	582	0.17%
2018/05/14	5	28.00	0	0.00	27.95	5	579	0.86%
2018/04/27	0	0.00	4	27.50	27.60	-4	530	-0.75%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/23	0	0.00	0.1	28.60	28.45	-0.1	512	-0.02%
2018/04/17	1	28.80	0	0.00	28.95	1	477	0.21%
2018/03/28	1	29.50	0	0.00	29.55	1	463	0.22%
2018/03/27	5	29.90	0	0.00	29.80	5	455	1.10%
2018/03/23	5	30.04	0	0.00	30.20	5	444	1.13%
2018/03/20	5	30.05	1	30.10	30.15	4	439	0.91%
2018/03/19	0	0.00	0.1	30.15	30.15	-0.1	441	-0.03%
2018/02/21	1	30.10	0	0.00	30.60	1	479	0.21%
2018/02/08	0	0.00	1	29.90	30.00	-1	470	-0.21%
2018/02/07	0	0.00	1	30.00	30.10	-1	468	-0.21%
2018/02/06	1	29.90	0	0.00	30.00	1	458	0.22%
2018/02/05	0	0.00	1	30.60	30.80	-1	439	-0.23%
2018/01/29	0	0.00	1	30.90	30.95	-1	440	-0.23%
2018/01/24	0.1	31.30	0	0.00	31.35	0.1	434	0.02%
2018/01/22	2	31.45	0	0.00	31.40	2	426	0.47%
2018/01/17	10	31.15	0	0.00	31.50	10	410	2.43%
2018/01/09	0	0.00	1	31.15	31.25	-1	398	-0.25%
2018/01/08	1	31.15	0	0.00	31.15	1	395	0.25%