長興 (1717)-凱基-新莊券商分點個股進出

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
27.85
漲跌
▼0.15
漲幅
-0.54%
成交量
1,535張
產業
上市化學類股
565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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	0.9	28.20	27.85	-0.9	3,267	-0.03%
2024/12/06	0	0.00	1	29.55	29.50	-1	3,620	-0.03%
2024/12/02	1	29.80	1	29.60	29.50	0	3,687	0.00%
2024/11/29	3	29.55	0	0.00	29.80	3	3,709	0.08%
2024/11/25	7	30.10	0	0.00	30.45	7	3,827	0.18%
2024/11/21	1	29.50	1	29.50	29.65	0	3,977	0.00%
2024/11/14	1	29.40	0	0.00	29.05	1	4,220	0.02%
2024/10/17	21	32.53	2	32.35	32.20	19	4,368	0.43%
2024/10/08	0	0.00	15	33.03	32.55	-15	4,265	-0.35%
2024/10/07	5	32.95	0	0.00	33.35	5	4,234	0.12%
2024/10/01	0	0.00	0.2	33.50	33.90	-0.2	4,218	0.00%
2024/09/30	3	34.57	7	34.35	34.15	-4	4,208	-0.10%
2024/09/27	12	34.96	4	34.56	35.00	8	4,129	0.19%
2024/09/26	0	0.00	1	33.75	32.95	-1	3,818	-0.03%
2024/09/20	1	33.05	4	32.91	33.05	-3	3,473	-0.09%
2024/09/19	1	32.20	0	0.00	32.15	1	3,213	0.03%
2024/09/18	21	31.75	21	32.13	31.75	0	3,140	0.00%
2024/09/13	0	0.00	0.2	30.25	30.25	-0.2	2,823	-0.01%
2024/09/12	0	0.00	1	29.80	30.20	-1	2,827	-0.04%
2024/09/05	1	29.90	0	0.00	29.45	1	2,821	0.04%
2024/09/04	0	0.00	1	29.20	29.35	-1	2,820	-0.04%
2024/08/30	0	0.00	4	31.24	31.50	-4	2,771	-0.14%
2024/08/29	0	0.00	0.1	31.40	31.15	-0.1	2,738	0.00%
2024/08/26	0	0.00	1	31.05	30.70	-1	2,737	-0.04%
2024/08/23	11	30.52	11	30.39	30.50	0	2,676	0.00%
2024/08/22	4	31.03	3	31.23	30.70	1	2,595	0.04%
2024/08/09	0	0.00	1	29.05	29.05	-1	2,501	-0.04%
2024/08/08	1	28.65	0	0.00	28.60	1	2,482	0.04%
2024/08/06	0.1	28.50	3	28.35	28.50	-2.9	2,455	-0.12%
2024/08/05	2	27.95	0	0.00	27.90	2	2,410	0.08%
2024/08/02	0.1	30.40	0	0.00	30.10	0.1	2,335	0.00%
2024/08/01	2	30.95	0	0.00	30.80	2	2,319	0.09%
2024/07/31	0	0.00	0.1	31.00	30.70	-0.1	2,260	0.00%
2024/07/30	0.1	29.95	0	0.00	30.30	0.1	2,159	0.00%
2024/07/18	0	0.00	4	32.05	32.10	-4	2,071	-0.19%
2024/07/11	2	31.65	0	0.00	31.65	2	1,980	0.10%
2024/07/09	5	31.97	1	32.10	32.00	4	2,016	0.20%
2024/07/08	1	32.35	1	32.00	32.20	0	1,994	0.00%
2024/07/05	6	31.78	2	31.80	31.80	4	1,928	0.21%
2024/07/04	4	31.41	0	0.00	31.40	4	1,996	0.20%
2024/06/26	0.1	31.20	1	31.20	31.15	-0.9	2,175	-0.04%
2024/06/19	1	30.70	0	0.00	30.75	1	2,256	0.04%
2024/06/03	0	0.00	3	31.35	31.30	-3	2,732	-0.11%
2024/05/23	2	30.93	0	0.00	30.80	2	3,234	0.06%
2024/05/22	1	31.30	0.1	31.30	31.45	0.9	3,476	0.03%
2024/05/15	0	0.00	2	31.10	31.05	-2	3,692	-0.05%
2024/05/13	2	31.48	0	0.00	31.45	2	3,692	0.05%
2024/05/10	0	0.00	3	31.55	31.70	-3	3,685	-0.08%
2024/05/08	0	0.00	2	31.55	31.55	-2	3,669	-0.05%
2024/05/07	0.1	31.65	3	31.70	31.70	-2.9	3,673	-0.08%
2024/05/03	0	0.00	2	31.80	31.75	-2	3,663	-0.05%
2024/05/02	0.1	31.50	0	0.00	31.90	0.1	3,651	0.00%
2024/04/30	5	31.80	12	31.57	31.70	-7	3,636	-0.19%
2024/04/25	2	30.55	0	0.00	30.55	2	3,558	0.06%
2024/04/22	0	0.00	1	31.10	31.00	-1	3,580	-0.03%
2024/04/18	0.1	31.25	1	31.20	31.15	-0.9	3,512	-0.03%
2024/04/16	0	0.00	2	31.50	31.15	-2	3,503	-0.06%
2024/04/15	0.1	32.30	1	32.40	32.25	-0.9	3,465	-0.03%
2024/04/12	1	31.95	1	32.00	32.10	0	3,434	0.00%
2024/04/10	2	33.18	0	0.00	32.75	2	3,393	0.06%
2024/04/02	26	32.65	6.2	32.51	32.70	19.8	3,199	0.62%
2024/03/28	0	0.00	3	31.45	31.30	-3	2,968	-0.10%
2024/03/27	0	0.00	2	31.58	31.60	-2	2,973	-0.07%
2024/03/26	0	0.00	0	31.30	31.00	0	2,951	0.00%
2024/03/25	5	31.15	3	31.93	31.75	2	2,936	0.07%
2024/03/21	0	0.00	1	31.05	31.20	-1	2,833	-0.04%
2024/03/19	0	0.00	0.7	31.00	31.00	-0.7	2,855	-0.02%
2024/03/18	0	0.00	3	31.00	31.00	-3	2,849	-0.11%
2024/03/15	0.1	30.90	0	0.00	31.00	0.1	2,845	0.00%
2024/03/13	0	0.00	3	31.35	31.30	-3	2,804	-0.11%
2024/03/12	0.1	31.80	0	0.00	31.75	0.1	2,776	0.00%
2024/03/11	0	0.00	1	31.85	31.80	-1	2,767	-0.04%
2024/03/08	0	0.00	5	32.51	32.60	-5	2,725	-0.18%
2024/03/07	7	33.08	0	0.00	33.05	7	2,615	0.27%
2024/03/06	0	0.00	1	32.45	32.50	-1	2,320	-0.04%
2024/03/04	0	0.00	10	32.00	31.95	-10	2,271	-0.44%
2024/03/01	1	32.00	22	31.90	31.95	-21	2,245	-0.94%
2024/02/29	0	0.00	7	32.10	32.15	-7	2,247	-0.31%
2024/02/27	7.2	31.73	9	31.81	32.00	-1.8	2,208	-0.08%
2024/02/26	47	33.09	43.8	33.04	32.55	3.2	2,096	0.15%
2024/02/23	4	31.91	5.1	31.90	31.75	-1.1	1,742	-0.06%
2024/02/22	10	30.25	0	0.00	30.30	10	1,500	0.67%
2024/02/21	22	31.29	5	30.86	30.60	17	1,477	1.15%
2024/02/20	1	30.50	2	30.40	30.10	-1	1,288	-0.08%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/31	0	0.00	1	28.85	28.70	-1	1,256	-0.08%
2024/01/22	2	27.85	0	0.00	27.85	2	1,267	0.16%
2024/01/17	1	27.50	0	0.00	27.50	1	1,269	0.08%
2024/01/16	1	27.95	0	0.00	27.95	1	1,233	0.08%
2024/01/10	1	28.35	0	0.00	28.30	1	1,316	0.08%
2024/01/03	1	29.05	0	0.00	29.15	1	1,345	0.07%
2024/01/02	0	0.00	3	29.00	29.15	-3	1,333	-0.22%
2023/12/29	3	29.20	0	0.00	29.10	3	1,330	0.23%
2023/12/28	0	0.00	8.9	29.24	29.30	-8.9	1,343	-0.66%
2023/12/22	1	28.50	1	28.75	28.50	0	1,311	0.00%
2023/12/20	1	28.85	0	0.00	29.00	1	1,372	0.07%
2023/12/19	2	28.83	0	0.00	28.85	2	1,375	0.15%
2023/12/18	2	29.00	1	29.10	29.00	1	1,436	0.07%
2023/12/15	2	29.20	0	0.00	29.00	2	1,455	0.14%
2023/12/14	0	0.00	2	29.40	29.20	-2	1,431	-0.14%
2023/12/13	2	28.88	5	29.00	28.85	-3	1,434	-0.21%
2023/12/12	1	29.00	0	0.00	28.90	1	1,453	0.07%
2023/12/11	2	28.95	0	0.00	28.95	2	1,458	0.14%
2023/12/08	0	0.00	1	29.15	29.20	-1	1,462	-0.07%
2023/12/07	9	29.36	0	0.00	29.20	9	1,464	0.61%
2023/12/06	0	0.00	2	29.65	29.65	-2	1,469	-0.14%
2023/12/05	2	29.40	0	0.00	29.40	2	1,478	0.14%
2023/11/29	1	29.80	0	0.00	29.85	1	1,477	0.07%
2023/11/27	0	0.00	2	30.35	30.00	-2	1,464	-0.14%
2023/11/21	0.1	30.00	1.8	29.89	29.70	-1.7	1,403	-0.12%
2023/11/02	0	0.00	1	28.40	28.20	-1	1,390	-0.07%
2023/10/31	0	0.00	1	28.00	27.80	-1	1,417	-0.07%
2023/10/30	1	28.20	0	0.00	28.20	1	1,439	0.07%
2023/10/25	0	0.00	2	28.25	28.40	-2	1,460	-0.14%
2023/10/19	0.2	28.00	0.5	28.00	28.00	-0.3	1,469	-0.02%
2023/10/18	0	0.00	47	28.00	28.55	-47	1,460	-3.22%
2023/10/11	0	0.00	1	28.80	28.85	-1	1,405	-0.07%
2023/10/05	0	0.00	1	28.10	28.25	-1	1,396	-0.07%
2023/10/04	1	28.00	0	0.00	27.85	1	1,397	0.07%
2023/09/25	1.1	29.58	2	29.28	28.55	-1	1,441	-0.07%
2023/09/22	1	27.95	2	27.95	28.00	-1	1,389	-0.07%
2023/09/21	1	27.95	0	0.00	28.20	1	1,382	0.07%
2023/09/20	0.5	28.63	0	0.00	28.55	0.5	1,310	0.04%
2023/09/19	1	28.70	0	0.00	28.55	1	1,276	0.08%
2023/09/18	2	28.90	0	0.00	28.95	2	1,264	0.16%
2023/09/13	1	29.00	2	29.15	29.10	-1	1,237	-0.08%
2023/09/11	0.4	28.70	0	0.00	28.50	0.4	1,239	0.03%
2023/09/08	2	28.45	0	0.00	28.55	2	1,223	0.16%
2023/09/05	1	29.20	0	0.00	29.30	1	1,198	0.08%
2023/09/04	2	29.30	0.3	29.35	29.35	1.7	1,213	0.14%
2023/09/01	0	0.00	2	29.50	29.50	-2	1,234	-0.16%
2023/08/31	2	29.15	0	0.00	29.05	2	1,239	0.16%
2023/08/29	0.3	28.80	0	0.00	28.95	0.3	1,414	0.02%
2023/08/24	1	28.50	0	0.00	28.65	1	1,445	0.07%
2023/08/21	1	28.45	0	0.00	28.40	1	1,501	0.07%
2023/08/18	0	0.00	2	28.45	28.50	-2	1,512	-0.13%
2023/08/17	0.1	28.20	0	0.00	28.80	0.1	1,511	0.01%
2023/08/16	0.1	28.80	6	28.60	28.60	-5.9	1,508	-0.39%
2023/08/10	1	30.00	0	0.00	30.00	1	1,539	0.06%
2023/08/08	1	30.35	1	30.40	30.30	0	1,512	0.00%
2023/08/02	0	0.00	3.1	30.79	30.75	-3.1	1,500	-0.21%
2023/08/01	2	31.00	0	0.00	31.05	2	1,486	0.13%
2023/07/31	0.1	31.45	0	0.00	31.05	0.1	1,483	0.01%
2023/07/27	0	0.00	1	31.55	31.45	-1	1,477	-0.07%
2023/07/24	2	31.10	1.3	31.23	31.25	0.7	1,744	0.04%
2023/07/21	1.1	31.60	0	0.00	31.45	1.1	1,766	0.06%
2023/07/20	1	31.25	0	0.00	31.55	1	1,816	0.06%
2023/07/19	0.4	31.25	0	0.00	31.25	0.4	1,839	0.02%
2023/07/17	0.1	31.80	0	0.00	31.80	0.1	1,898	0.00%
2023/07/13	1	31.50	0	0.00	31.45	1	1,997	0.05%
2023/07/11	2	31.30	0	0.00	31.40	2	2,211	0.09%
2023/07/07	0.8	31.30	1.9	31.32	31.35	-1.1	2,204	-0.05%
2023/06/28	2	32.63	0	0.00	32.60	2	2,208	0.09%
2023/06/21	0	0.00	7	33.10	33.00	-7	2,235	-0.31%
2023/06/16	10	32.85	0	0.00	32.75	10	2,234	0.45%
2023/06/15	5	32.74	0	0.00	32.75	5	2,230	0.22%
2023/06/14	1	32.85	0	0.00	32.90	1	2,235	0.04%
2023/06/08	0	0.00	1	33.10	32.95	-1	2,240	-0.04%
2023/06/07	0.3	33.20	0	0.00	33.30	0.3	2,237	0.01%
2023/06/02	10	33.70	0	0.00	34.10	10	2,151	0.46%
2023/05/24	0	0.00	2	33.25	33.30	-2	1,955	-0.10%
2023/05/23	1	33.10	3	33.10	33.15	-2	1,935	-0.10%
2023/05/19	1	33.35	3	33.40	33.30	-2	1,902	-0.11%
2023/05/15	2	32.10	0	0.00	32.15	2	1,765	0.11%
2023/05/02	2	32.43	0	0.00	32.70	2	1,788	0.11%
2023/04/27	2	34.05	3	33.53	32.80	-1	1,775	-0.06%
2023/04/19	0.1	33.80	0	0.00	33.75	0.1	1,393	0.01%
2023/04/17	0.1	34.00	10	33.40	34.60	-10	1,277	-0.78%
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/10	0	0.00	1	32.30	32.20	-1	1,047	-0.10%
2023/03/30	0.1	31.20	0	0.00	31.20	0.1	1,082	0.00%
2023/03/29	3	31.50	0	0.00	31.25	3	1,109	0.27%
2023/03/28	5	32.30	0	0.00	32.45	5	1,127	0.44%
2023/03/23	0	0.00	1	32.20	32.20	-1	1,203	-0.08%
2023/03/17	1	31.60	0	0.00	31.60	1	1,227	0.08%
2023/03/14	0.1	31.80	0	0.00	31.60	0.1	1,291	0.00%
2023/03/10	5	32.15	0	0.00	32.00	5	1,352	0.37%
2023/03/09	0	0.00	5	32.70	32.50	-5	1,377	-0.36%
2023/03/06	0	0.00	0.9	32.50	32.65	-0.9	1,405	-0.06%
2023/03/03	0.1	32.30	0	0.00	32.40	0.1	1,417	0.01%
2023/02/22	5	32.20	0	0.00	32.25	5	1,455	0.34%
2023/02/07	1	32.90	1	32.95	32.95	0	1,521	0.00%
2023/01/17	0	0.00	1	32.00	32.00	-1	1,438	-0.07%
2022/12/09	0	0.00	1	31.80	31.55	-1	1,808	-0.06%
2022/12/07	1	31.20	0	0.00	31.20	1	1,798	0.06%
2022/12/05	1.1	32.24	0	0.00	32.00	1.1	1,855	0.06%
2022/11/23	0	0.00	0.3	31.98	32.05	-0.3	1,760	-0.02%
2022/11/22	0	0.00	1	32.00	31.95	-1	1,763	-0.06%
2022/11/21	0	0.00	1	31.75	31.90	-1	1,765	-0.06%
2022/11/15	0.2	31.35	0	0.00	31.35	0.2	1,818	0.01%
2022/11/10	0.1	30.70	0	0.00	30.70	0.1	1,803	0.00%
2022/10/19	1	30.70	1	30.50	30.55	0	2,281	0.00%
2022/10/17	0	0.00	0.3	29.50	29.85	-0.3	2,305	-0.01%
2022/10/14	1.7	29.99	0	0.00	29.85	1.7	2,338	0.07%
2022/10/11	0.1	30.85	0	0.00	30.00	0.1	2,321	0.00%
2022/09/26	1	31.65	1	31.55	31.60	0	2,316	0.00%
2022/09/20	1	33.55	0	0.00	33.85	1	2,358	0.04%
2022/09/13	0	0.00	2	34.45	34.55	-2	2,477	-0.08%
2022/09/12	0	0.00	5	33.66	34.05	-5	2,433	-0.21%
2022/09/05	0	0.00	1	32.80	32.75	-1	2,378	-0.04%
2022/09/02	2	32.95	0	0.00	32.90	2	2,404	0.08%
2022/08/31	1	33.95	5	33.80	33.90	-4	2,394	-0.17%
2022/08/26	2	33.25	0	0.00	33.30	2	2,321	0.09%
2022/08/23	0	0.00	2	33.30	32.95	-2	2,360	-0.08%
2022/08/08	1	31.10	0	0.00	31.55	1	2,539	0.04%
2022/08/03	1	31.50	0	0.00	31.55	1	2,734	0.04%
2022/07/27	1	33.15	0	0.00	33.30	1	3,485	0.03%
2022/07/25	2	33.58	0	0.00	33.80	2	4,016	0.05%
2022/07/22	1	33.90	0	0.00	34.00	1	4,442	0.02%
2022/07/19	0	0.00	1	33.60	33.55	-1	7,249	-0.01%
2022/07/18	0	0.00	4	32.75	33.20	-4	7,719	-0.05%
2022/07/12	2	31.55	0	0.00	31.30	2	8,170	0.02%
2022/07/07	0	0.00	2	32.25	32.85	-2	9,251	-0.02%
2022/06/24	1	32.60	0	0.00	32.70	1	9,862	0.01%
2022/06/22	0	0.00	1	31.85	31.60	-1	9,861	-0.01%
2022/06/21	2	32.35	1	32.20	32.50	1	9,805	0.01%
2022/06/17	1	33.20	2	33.30	33.10	-1	9,755	-0.01%
2022/06/16	3	34.42	0	0.00	33.65	3	9,729	0.03%
2022/06/14	2	34.15	2	33.90	34.05	0	9,741	0.00%
2022/06/13	2	34.40	0	0.00	34.35	2	9,752	0.02%
2022/06/09	0	0.00	1	35.60	35.70	-1	9,786	-0.01%
2022/06/07	1	35.25	0	0.00	35.45	1	9,780	0.01%
2022/06/06	1	35.30	0	0.00	35.40	1	9,782	0.01%
2022/06/01	1	35.40	0	0.00	35.20	1	9,860	0.01%
2022/05/31	0	0.00	1	35.50	35.30	-1	9,855	-0.01%
2022/05/30	1	35.40	0	0.00	35.30	1	9,839	0.01%
2022/05/26	3	34.70	0	0.00	34.90	3	9,805	0.03%
2022/05/23	2	34.80	2	34.95	34.85	0	9,846	0.00%
2022/05/19	0	0.00	2	34.10	34.50	-2	9,847	-0.02%
2022/05/17	0	0.00	0	34.50	34.50	0	9,817	0.00%
2022/05/16	3	34.35	0	0.00	34.20	3	9,829	0.03%
2022/05/13	0	0.00	8	33.86	33.80	-8	9,815	-0.08%
2022/05/12	1	33.70	7	33.74	33.30	-6	9,833	-0.06%
2022/05/10	2	35.28	3	34.97	35.20	-1	9,887	-0.01%
2022/05/09	3	36.43	4	36.09	35.85	-1	9,916	-0.01%
2022/05/06	3	37.27	2	37.15	37.00	1	9,878	0.01%
2022/05/05	6	37.63	1	37.55	37.15	5	9,778	0.05%
2022/05/04	5	37.23	5	37.50	37.45	0	9,699	0.00%
2022/05/03	2	38.90	2.1	38.51	38.30	-0.1	9,437	0.00%
2022/04/29	4	37.85	7	38.23	38.00	-3	9,039	-0.03%
2022/04/28	9	38.66	8	38.80	37.80	1	8,910	0.01%
2022/04/27	6	37.66	3	37.48	37.90	3	8,463	0.04%
2022/04/26	8	38.47	2	40.50	37.45	6	8,162	0.07%
2022/04/25	31	42.05	34	41.13	39.40	-3	7,560	-0.04%
2022/04/22	4	39.55	6	39.93	40.45	-2	5,563	-0.04%
2022/04/21	1	36.90	0	0.00	36.80	1	5,109	0.02%
2022/04/20	1	37.40	2	37.25	37.00	-1	5,109	-0.02%
2022/04/19	3	37.65	3	37.30	37.10	0	5,200	0.00%
2022/04/18	4	37.35	38.1	37.59	37.05	-34.1	5,156	-0.66%
2022/04/15	112.1	38.63	10.1	38.59	37.50	102	5,031	2.03%	大買/鉅額交易
2022/04/14	7	39.73	6	38.78	39.40	1	4,863	0.02%
2022/04/13	1	37.20	10	37.30	37.10	-9	4,329	-0.21%
2022/04/12	10	37.10	0	0.00	37.30	10	4,532	0.22%
2022/04/11	4.1	37.48	1	37.65	37.55	3.1	4,599	0.07%
2022/04/07	0	0.00	7	36.14	36.05	-7	5,033	-0.14%
2022/04/06	9	37.35	0	0.00	37.10	9	5,589	0.16%
2022/04/01	7	36.94	1	36.70	36.55	6	5,463	0.11%
2022/03/24	5	37.00	0	0.00	36.95	5	5,382	0.09%
2022/03/22	0	0.00	2	36.70	36.75	-2	5,353	-0.04%
2022/03/21	0	0.00	1	36.35	36.40	-1	5,329	-0.02%
2022/03/10	0	0.00	3	36.47	36.75	-3	5,255	-0.06%
2022/03/08	0	0.00	11	35.65	35.60	-11	5,241	-0.21%
2022/03/07	4	36.10	0	0.00	35.90	4	5,209	0.08%
2022/03/03	0	0.00	2	37.45	37.30	-2	5,200	-0.04%
2022/03/02	0	0.00	1	37.05	37.00	-1	5,230	-0.02%
2022/02/25	1	36.30	0	0.00	36.10	1	5,241	0.02%
2022/02/24	3	36.67	14	36.31	36.25	-11	5,260	-0.21%
2022/02/22	0	0.00	2	37.15	36.80	-2	5,271	-0.04%
2022/02/17	1	37.15	5	37.35	37.30	-4	5,402	-0.07%
2022/02/15	6	36.81	0	0.00	36.80	6	5,516	0.11%
2022/02/11	6	37.08	2	37.15	37.05	4	5,876	0.07%
2022/02/10	5	37.66	5	37.79	37.50	0	6,285	0.00%
2022/02/09	10	36.90	0	0.00	37.10	10	6,297	0.16%
2022/02/08	13	37.09	0	0.00	37.05	13	6,833	0.19%
2022/02/07	0	0.00	0	37.20	37.35	0	6,832	0.00%
2022/01/25	1	36.40	0	0.00	36.40	1	6,837	0.01%
2022/01/17	2	38.35	0	0.00	38.20	2	7,184	0.03%
2022/01/12	1	39.15	2	39.43	39.70	-1	7,212	-0.01%
2022/01/07	2	39.60	2	39.88	39.45	0	7,249	0.00%
2022/01/06	1	40.40	16	40.24	40.15	-15	7,005	-0.21%
2022/01/05	15	40.70	3	40.80	40.30	12	6,914	0.17%
2022/01/04	14	40.35	14	40.10	40.55	0	6,715	0.00%
2022/01/03	0	0.00	5	40.95	40.30	-5	6,525	-0.08%
2021/12/30	4	40.44	5	40.19	40.50	-1	6,279	-0.02%
2021/12/29	0.1	39.75	8	38.18	40.55	-7.9	5,802	-0.14%
2021/12/24	0	0.00	4	37.28	37.15	-4	5,269	-0.08%
2021/12/22	0	0.00	2	36.85	36.85	-2	5,318	-0.04%
2021/12/16	2	36.20	0	0.00	36.25	2	5,437	0.04%
2021/12/15	0	0.00	5	36.30	36.30	-5	5,516	-0.09%
2021/12/10	0	0.00	10	36.75	36.80	-10	6,028	-0.17%
2021/12/08	0	0.00	1	36.65	36.70	-1	6,695	-0.01%
2021/11/29	1	36.15	1	36.30	36.10	0	6,886	0.00%
2021/11/26	0	0.00	1	36.55	36.50	-1	6,861	-0.01%
2021/11/24	1	36.90	2	37.03	36.95	-1	6,819	-0.01%
2021/11/23	1	37.25	0	0.00	36.50	1	6,805	0.01%
2021/11/22	3	36.70	0	0.00	36.70	3	6,782	0.04%
2021/11/19	1	36.80	0	0.00	36.95	1	6,748	0.01%
2021/11/17	4	37.15	3	37.13	37.05	1	6,718	0.01%
2021/11/16	2	37.43	1	37.45	37.20	1	6,654	0.02%
2021/11/15	2	37.60	1	38.00	37.75	1	6,598	0.02%
2021/11/12	10	38.08	2	37.95	37.90	8	6,544	0.12%
2021/11/11	1	38.75	0	0.00	38.00	1	6,495	0.02%
2021/11/10	8	39.04	1	38.65	38.60	7	6,392	0.11%
2021/11/09	3	38.93	20	38.76	39.30	-17	6,157	-0.28%
2021/11/08	6	38.51	4	37.76	37.65	2	5,693	0.04%
2021/11/05	13	37.91	18	38.52	38.25	-5	5,568	-0.09%
2021/11/02	1	36.80	0	0.00	36.35	1	4,893	0.02%
2021/11/01	4	36.68	1	36.70	36.60	3	4,862	0.06%
2021/10/29	3	37.03	2	37.53	36.80	1	4,802	0.02%
2021/10/28	2	36.78	0	0.00	36.80	2	4,658	0.04%
2021/10/27	4	36.64	0	0.00	36.80	4	4,625	0.09%
2021/10/26	8	37.59	10	37.43	37.30	-2	4,573	-0.04%
2021/10/22	2	36.35	0	0.00	36.20	2	4,385	0.05%
2021/10/21	2	37.40	0	0.00	36.60	2	4,386	0.05%
2021/10/20	0	0.00	21	37.49	37.50	-21	4,448	-0.47%
2021/10/19	6	37.70	0	0.00	37.55	6	4,496	0.13%
2021/10/18	21	37.82	2	37.75	37.55	19	4,388	0.43%
2021/10/13	1	35.60	0	0.00	35.50	1	4,267	0.02%
2021/10/12	1	35.90	1	35.80	35.65	0	4,307	0.00%
2021/10/08	2	36.30	0	0.00	36.30	2	4,480	0.04%
2021/10/07	1	36.30	0	0.00	36.30	1	4,701	0.02%
2021/10/06	0	0.00	0.1	36.15	36.05	-0.1	4,844	0.00%
2021/10/05	1	35.45	0	0.00	35.95	1	4,993	0.02%
2021/09/29	0	0.00	1	37.45	37.40	-1	5,070	-0.02%
2021/09/28	1	38.45	0	0.00	38.40	1	5,081	0.02%
2021/09/24	1	38.90	0	0.00	38.30	1	5,240	0.02%
2021/09/22	2	38.00	0	0.00	37.90	2	5,259	0.04%
2021/09/17	0	0.00	9	38.96	38.65	-9	5,216	-0.17%
2021/09/16	2	39.80	2	38.80	39.80	0	5,160	0.00%
2021/09/15	6	39.36	0	0.00	38.85	6	5,037	0.12%
2021/09/14	6	39.63	1.5	39.77	39.30	4.5	4,911	0.09%
2021/09/13	1	37.95	2	38.83	38.85	-1	4,419	-0.02%
2021/09/10	2	37.60	3	37.90	38.10	-1	4,348	-0.02%
2021/09/07	0	0.00	1	36.70	37.00	-1	4,275	-0.02%
2021/09/03	0	0.00	0.2	36.95	36.90	-0.2	4,468	0.00%
2021/08/26	1	36.50	0	0.00	36.50	1	5,786	0.02%
2021/08/24	0	0.00	6	36.15	36.20	-6	6,093	-0.10%
2021/08/23	0	0.00	1	35.70	35.60	-1	6,195	-0.02%
2021/08/19	3.1	35.35	0	0.00	35.40	3.1	6,407	0.05%
2021/08/18	0	0.00	2	35.35	36.20	-2	6,524	-0.03%
2021/08/13	5	35.90	0	0.00	35.80	5	7,418	0.07%
2021/08/12	0	0.00	1	36.45	36.35	-1	7,688	-0.01%
2021/08/11	2	36.30	0	0.00	36.40	2	8,155	0.02%
2021/08/10	1	37.00	0	0.00	36.75	1	8,130	0.01%
2021/08/05	2	38.30	0	0.00	38.20	2	8,488	0.02%
2021/08/03	0	0.00	2	38.55	38.55	-2	9,043	-0.02%
2021/07/30	0.1	39.20	0	0.00	38.80	0.1	9,248	0.00%
2021/07/28	2	38.30	0	0.00	38.25	2	9,677	0.02%
2021/07/27	0	0.00	2	39.60	39.20	-2	9,954	-0.02%
2021/07/26	2.1	40.55	0	0.00	40.50	2.1	10,278	0.02%
2021/07/19	0	0.00	5	41.55	41.85	-5	11,757	-0.04%
2021/07/16	0	0.00	1	42.50	42.25	-1	11,989	-0.01%
2021/07/15	8	42.27	1	42.45	42.50	7	12,058	0.06%
2021/07/14	0	0.00	3	41.97	43.00	-3	12,171	-0.02%
2021/07/13	0	0.00	3	41.80	41.45	-3	12,287	-0.02%
2021/07/12	1	41.65	4	41.63	41.60	-3	12,409	-0.02%
2021/07/06	0	0.00	2	41.60	41.40	-2	12,561	-0.02%
2021/07/01	0	0.00	6	40.95	40.45	-6	12,585	-0.05%
2021/06/29	2	40.65	0	0.00	40.05	2	12,571	0.02%
2021/06/28	1	40.50	0	0.00	40.40	1	12,561	0.01%
2021/06/25	0	0.00	3	40.90	40.50	-3	12,563	-0.02%
2021/06/24	7	40.64	1	40.35	40.70	6	12,537	0.05%
2021/06/23	2	39.58	0	0.00	39.65	2	12,521	0.02%
2021/06/22	0	0.00	5	39.30	38.90	-5	12,490	-0.04%
2021/06/21	1	39.00	0	0.00	38.80	1	12,473	0.01%
2021/06/17	2	40.00	0	0.00	40.10	2	12,439	0.02%
2021/06/16	3	40.45	8	40.15	39.90	-5	12,472	-0.04%
2021/06/15	6	40.89	1	40.30	40.25	5	12,401	0.04%
2021/06/11	0	0.00	6	40.68	40.50	-6	12,351	-0.05%
2021/06/10	2	41.30	0	0.00	41.05	2	12,266	0.02%
2021/06/09	10	41.77	4	42.03	41.85	6	12,136	0.05%
2021/06/08	1	41.05	0	0.00	41.10	1	11,819	0.01%
2021/06/07	0	0.00	61.5	41.59	41.70	-61.5	11,738	-0.52%
2021/06/04	24	41.71	0	0.00	41.10	24	11,522	0.21%
2021/06/03	40	40.90	2	41.80	41.85	38	11,368	0.33%
2021/06/02	3	41.40	4	40.95	40.40	-1	11,158	-0.01%
2021/06/01	1	40.75	0	0.00	41.30	1	10,980	0.01%
2021/05/28	0	0.00	10	40.15	40.20	-10	10,819	-0.09%
2021/05/27	4	40.43	1	40.15	40.00	3	10,778	0.03%
2021/05/26	0	0.00	4	40.29	40.55	-4	10,851	-0.04%
2021/05/25	11	40.05	0	0.00	39.95	11	10,734	0.10%
2021/05/24	4	41.14	2	41.60	40.75	2	10,541	0.02%
2021/05/21	1	39.75	6	39.97	40.00	-5	10,210	-0.05%
2021/05/20	7	38.92	4	39.08	38.95	3	9,842	0.03%
2021/05/19	9	38.88	3	39.25	39.20	6	9,581	0.06%
2021/05/17	1	33.50	1	35.00	33.40	0	9,164	0.00%
2021/05/14	2	35.58	10	35.10	35.30	-8	9,011	-0.09%
2021/05/12	3	36.35	6	35.98	36.20	-3	8,736	-0.03%
2021/05/11	8	39.03	0	0.00	38.30	8	8,460	0.09%
2021/05/10	0	0.00	4	40.89	40.90	-4	8,190	-0.05%
2021/05/07	0	0.00	1	40.25	41.10	-1	8,110	-0.01%
2021/05/06	2	41.50	4.4	40.20	40.50	-2.4	8,015	-0.03%
2021/05/05	8	41.45	0	0.00	40.75	8	7,891	0.10%
2021/05/04	2	43.50	12	42.37	39.85	-10	7,635	-0.13%
2021/05/03	1	45.80	0	0.00	43.00	1	7,359	0.01%
2021/04/29	11	45.95	3	45.48	45.80	8	7,030	0.11%
2021/04/28	2	43.80	3	43.00	43.55	-1	6,406	-0.02%
2021/04/27	2	42.35	9	41.71	43.30	-7	5,978	-0.12%
2021/04/26	2	40.30	5	40.43	40.35	-3	5,595	-0.05%
2021/04/23	0	0.00	1	39.50	39.05	-1	5,497	-0.02%
2021/04/22	4	39.68	0	0.00	38.55	4	5,533	0.07%
2021/04/21	0	0.00	1	40.50	40.45	-1	5,280	-0.02%
2021/04/20	3	39.95	4	40.88	39.90	-1	5,180	-0.02%
2021/04/19	2	40.60	19	41.24	40.70	-17	4,958	-0.34%
2021/04/16	1	38.85	0	0.00	39.70	1	4,709	0.02%
2021/04/15	10	38.53	3	37.85	38.45	7	4,509	0.16%
2021/04/14	0	0.00	5	37.10	37.40	-5	4,473	-0.11%
2021/04/13	5	37.71	14	37.69	37.25	-9	4,579	-0.20%
2021/04/12	0	0.00	1	37.50	37.45	-1	4,600	-0.02%
2021/04/09	2	37.20	0.1	37.35	37.60	1.9	4,573	0.04%
2021/04/06	10	36.55	11	36.78	37.00	-1	4,484	-0.02%
2021/03/26	0	0.00	9	36.18	36.20	-9	5,178	-0.17%
2021/03/22	6	35.85	0	0.00	35.90	6	5,179	0.12%
2021/03/19	0	0.00	1	35.05	34.85	-1	5,170	-0.02%
2021/03/11	5	35.90	0	0.00	35.70	5	5,334	0.09%
2021/03/04	4	35.33	7	35.42	35.50	-3	5,604	-0.05%
2021/03/03	2	35.75	1	35.90	35.75	1	5,666	0.02%
2021/02/26	2	36.20	7	35.94	36.00	-5	5,663	-0.09%
2021/02/24	0	0.00	1	35.10	35.00	-1	5,580	-0.02%
2021/02/23	0	0.00	1	35.35	35.35	-1	5,566	-0.02%
2021/02/22	2	35.20	0	0.00	35.20	2	5,556	0.04%
2021/02/18	1	34.95	1	35.15	34.95	0	5,675	0.00%
2021/02/17	0	0.00	1	34.50	34.30	-1	5,635	-0.02%
2021/02/05	0	0.00	8	33.60	33.65	-8	5,607	-0.14%
2021/02/02	1	34.05	0	0.00	33.90	1	5,737	0.02%
2021/02/01	0	0.00	1	33.45	34.05	-1	5,755	-0.02%
2021/01/28	0	0.00	10	33.75	33.95	-10	5,741	-0.17%
2021/01/25	0	0.00	1	34.60	34.45	-1	5,882	-0.02%
2021/01/21	1	33.40	0	0.00	33.40	1	5,847	0.02%
2021/01/20	2	33.65	0	0.00	33.60	2	5,863	0.03%
2021/01/18	6	34.63	0	0.00	34.90	6	5,752	0.10%
2021/01/15	10	35.50	0	0.00	35.15	10	5,701	0.18%
2021/01/14	2	36.30	1	36.50	36.25	1	5,586	0.02%
2021/01/13	1	36.80	0	0.00	36.30	1	5,553	0.02%
2021/01/12	1	36.60	2	36.35	36.25	-1	5,518	-0.02%
2021/01/11	8	37.54	7	37.14	37.25	1	5,427	0.02%
2021/01/08	0	0.00	1	37.90	37.90	-1	5,352	-0.02%
2021/01/07	0	0.00	11	38.12	38.15	-11	5,277	-0.21%
2021/01/06	0	0.00	7	37.60	37.15	-7	5,139	-0.14%
2021/01/05	0	0.00	2	37.65	37.80	-2	4,996	-0.04%
2021/01/04	1	36.70	1	37.20	37.20	0	4,904	0.00%
2020/12/31	1	36.80	0	0.00	36.55	1	4,825	0.02%
2020/12/30	1	36.55	1	37.10	37.10	0	4,785	0.00%
2020/12/25	12	38.15	3	37.90	37.70	9	4,564	0.20%
2020/12/24	2	38.35	4.1	38.24	38.05	-2.1	4,446	-0.05%
2020/12/23	1	36.85	1	36.65	36.90	0	4,039	0.00%
2020/12/22	3	37.00	0	0.00	36.25	3	4,013	0.07%
2020/12/15	10	35.90	0	0.00	35.35	10	4,342	0.23%
2020/12/14	6	35.53	0	0.00	35.65	6	4,326	0.14%
2020/12/11	1	35.00	2	36.05	35.40	-1	4,345	-0.02%
2020/12/10	1	36.20	2	36.08	35.85	-1	4,496	-0.02%
2020/12/08	6	35.87	0	0.00	35.70	6	4,620	0.13%
2020/12/07	1	36.30	10	36.35	36.35	-9	4,609	-0.20%
2020/12/04	1	36.10	3	36.00	36.10	-2	4,518	-0.04%
2020/12/03	1	35.15	0	0.00	35.20	1	4,442	0.02%
2020/12/02	2	34.70	0	0.00	34.65	2	4,524	0.04%
2020/12/01	1	34.35	0	0.00	34.90	1	4,547	0.02%
2020/11/30	1	35.15	0	0.00	34.80	1	4,538	0.02%
2020/11/27	2	35.50	3	35.35	35.60	-1	4,547	-0.02%
2020/11/26	1	35.35	14	35.40	35.50	-13	4,467	-0.29%
2020/11/25	1	35.70	5	35.60	35.20	-4	4,507	-0.09%
2020/11/24	2	35.38	1	35.05	35.10	1	4,546	0.02%
2020/11/23	1	34.90	0	0.00	34.90	1	4,552	0.02%
2020/11/13	0	0.00	1	34.05	34.10	-1	5,212	-0.02%
2020/11/04	0	0.00	5	34.65	34.45	-5	6,054	-0.08%
2020/11/03	0	0.00	1	33.85	33.85	-1	6,283	-0.02%
2020/11/02	10	33.50	0	0.00	33.40	10	7,248	0.14%
2020/10/22	0	0.00	8	33.10	33.15	-8	8,340	-0.10%
2020/10/14	0	0.00	6	33.36	33.20	-6	9,004	-0.07%
2020/10/07	2	33.35	0	0.00	33.35	2	9,234	0.02%
2020/09/30	2	32.50	0	0.00	32.75	2	9,826	0.02%
2020/09/28	0	0.00	12	32.90	33.10	-12	10,233	-0.12%
2020/09/24	8	32.79	0	0.00	32.75	8	10,544	0.08%
2020/09/22	6	34.70	6	35.08	34.70	0	10,504	0.00%
2020/09/21	13	35.05	1	34.65	34.65	12	10,457	0.11%
2020/09/16	0	0.00	4	34.79	34.70	-4	10,130	-0.04%
2020/09/15	3	35.17	1	35.10	35.10	2	10,227	0.02%
2020/09/14	0	0.00	4	35.01	35.05	-4	10,127	-0.04%
2020/09/11	4	33.64	0	0.00	33.65	4	10,028	0.04%
2020/09/10	1	34.60	3	34.58	34.50	-2	9,978	-0.02%
2020/09/08	2	35.05	1	34.85	34.95	1	10,175	0.01%
2020/09/07	1	35.58	3	35.38	34.80	-2	10,151	-0.02%
2020/09/04	4	34.13	4	33.94	34.25	0	10,013	0.00%
2020/09/02	2	34.75	0	0.00	34.60	2	10,198	0.02%
2020/09/01	0	0.00	2	34.15	34.20	-2	10,228	-0.02%
2020/08/28	1	34.95	1	34.85	34.45	0	10,267	0.00%
2020/08/26	2	34.75	0	0.00	34.80	2	10,375	0.02%
2020/08/25	1	34.70	1	34.65	35.00	0	10,454	0.00%
2020/08/24	16	35.33	5	35.33	35.30	11	10,474	0.11%
2020/08/21	0	0.00	3	33.00	33.35	-3	10,458	-0.03%
2020/08/20	6	32.18	1	34.15	32.20	5	10,576	0.05%
2020/08/18	0.7	34.40	1	34.75	34.40	-0.3	10,694	0.00%
2020/08/17	2	34.18	1	34.50	34.40	1	10,644	0.01%
2020/08/14	2	33.73	10	34.00	34.00	-8	10,641	-0.08%
2020/08/13	2	34.20	10	34.60	34.00	-8	10,562	-0.08%
2020/08/12	1	35.65	8	35.39	35.35	-7	10,546	-0.07%
2020/08/11	2	35.05	3	35.37	35.05	-1	10,608	-0.01%
2020/08/10	6	36.77	11	36.67	36.55	-5	10,481	-0.05%
2020/08/07	16.4	38.20	9	38.45	38.30	7.4	10,292	0.07%
2020/08/06	31	39.19	11	38.83	38.00	20	9,931	0.20%
2020/08/05	38	37.69	57	37.44	38.10	-19	8,984	-0.21%
2020/08/04	50	34.65	0	0.00	34.65	50	8,244	0.61%
2020/08/03	3	31.75	0	0.00	31.50	3	8,240	0.04%
2020/07/29	0	0.00	1	31.05	31.00	-1	8,506	-0.01%
2020/07/28	1	30.15	0	0.00	30.05	1	8,444	0.01%
2020/07/24	0	0.00	2	32.25	31.85	-2	8,278	-0.02%
2020/07/23	1.9	32.42	1	32.10	32.55	0.9	8,217	0.01%
2020/07/22	0	0.00	6	31.92	31.35	-6	8,010	-0.07%
2020/07/21	1	29.95	0	0.00	30.25	1	7,820	0.01%
2020/07/17	2	29.70	13	30.05	29.15	-11	7,741	-0.14%
2020/07/16	0	0.00	1	30.95	30.80	-1	7,601	-0.01%
2020/07/15	2	31.70	20	31.05	30.85	-18	7,554	-0.24%
2020/07/14	2	32.00	4	31.86	31.55	-2	7,468	-0.03%
2020/07/13	4	32.55	0	0.00	32.30	4	7,387	0.05%
2020/07/10	21	32.50	20	32.30	32.15	1	7,204	0.01%
2020/07/09	18	33.73	0	0.00	33.85	18	7,004	0.26%
2020/07/08	10	34.75	10	34.30	34.30	0	6,774	0.00%
2020/07/07	10	35.25	24	34.28	33.65	-14	6,565	-0.21%
2020/07/06	12	34.36	10	35.00	34.85	2	6,345	0.03%
2020/07/03	1	32.35	1	32.80	32.75	0	6,027	0.00%
2020/07/02	0	0.00	23	32.00	32.50	-23	5,921	-0.39%
2020/07/01	20	31.56	0	0.00	31.35	20	5,773	0.35%
2020/06/30	1	30.80	0	0.00	31.25	1	5,716	0.02%
2020/06/24	1	30.95	1	30.85	31.10	0	5,641	0.00%
2020/06/22	0	0.00	1	31.50	31.65	-1	5,549	-0.02%
2020/06/19	1	31.75	0	0.00	30.70	1	5,389	0.02%
2020/06/18	0	0.00	1	31.35	31.25	-1	5,295	-0.02%
2020/06/16	0	0.00	2	31.10	30.90	-2	5,237	-0.04%
2020/06/15	4	32.40	0	0.00	31.40	4	5,175	0.08%
2020/06/10	3	30.35	5	30.29	30.30	-2	4,793	-0.04%
2020/06/09	1	31.85	1	31.90	31.95	0	4,608	0.00%
2020/06/08	1	31.70	1	32.10	31.95	0	4,549	0.00%
2020/06/05	1	32.20	1	32.25	32.20	0	4,437	0.00%
2020/06/04	4	32.60	2	32.65	32.70	2	4,350	0.05%
2020/06/03	4	32.81	2	32.85	32.95	2	4,300	0.05%
2020/06/02	1	34.15	26	33.06	33.30	-25	4,118	-0.61%
2020/06/01	5	33.40	0	0.00	33.50	5	3,946	0.13%
2020/05/29	1	32.65	1	32.75	32.00	0	3,768	0.00%
2020/05/28	2	33.30	3	33.30	33.00	-1	3,624	-0.03%
2020/05/27	3	32.63	4	32.80	32.85	-1	3,331	-0.03%
2020/05/26	23	32.65	25	32.71	33.45	-2	3,141	-0.06%
2020/05/25	1	31.10	0.6	30.95	31.20	0.4	2,762	0.01%
2020/05/22	6	30.35	6	30.43	30.20	0	2,684	0.00%
2020/05/21	5	31.10	1	30.80	30.80	4	2,639	0.15%
2020/05/20	4	30.89	3	30.60	30.70	1	2,565	0.04%
2020/05/19	15	31.18	14	31.48	31.35	1	2,501	0.04%
2020/05/18	5	30.91	10	31.10	30.70	-5	2,357	-0.21%
2020/05/15	20	29.58	0	0.00	29.30	20	2,135	0.94%
2020/05/14	11	29.29	2	29.50	29.20	9	2,043	0.44%
2020/05/13	0	0.00	2	28.68	28.95	-2	1,951	-0.10%
2020/05/12	5	28.63	6	28.33	28.40	-1	1,904	-0.05%
2020/05/08	10	29.10	1	28.95	28.70	9	1,723	0.52%
2020/05/07	1	28.10	0	0.00	28.50	1	1,630	0.06%
2020/05/06	4	28.86	1	28.35	28.45	3	1,575	0.19%
2020/05/05	3	27.92	0	0.00	28.90	3	1,346	0.22%
2020/04/30	0	0.00	0	26.75	26.75	0	1,178	0.00%
2020/04/24	1	26.40	0	0.00	26.40	1	1,156	0.09%
2020/04/15	0	0.00	5	25.05	25.00	-5	1,200	-0.42%
2020/04/14	2	24.05	0	0.00	24.25	2	1,191	0.17%
2020/04/13	1	23.95	0	0.00	23.80	1	1,185	0.08%
2020/04/08	6	24.03	0	0.00	23.90	6	1,180	0.51%
2020/03/25	0	0.00	2	22.75	22.50	-2	1,196	-0.17%
2020/03/23	0	0.00	4	22.01	22.05	-4	1,190	-0.34%
2020/03/20	0	0.00	2	21.90	21.95	-2	1,184	-0.17%
2020/03/19	1	20.55	0	0.00	20.50	1	1,159	0.09%
2020/03/16	0	0.00	1	22.95	22.90	-1	1,093	-0.09%
2020/03/11	1	25.05	0	0.00	25.10	1	1,028	0.10%
2020/01/31	0.4	26.85	0	0.00	26.95	0.4	851	0.04%
2020/01/17	1	28.55	1	28.55	28.55	0	770	0.00%
2020/01/16	0	0.00	1	28.15	28.40	-1	740	-0.14%
2020/01/15	0	0.00	1	27.55	27.45	-1	702	-0.14%
2020/01/14	0	0.00	5	27.05	27.45	-5	682	-0.73%
2020/01/13	0	0.00	1	26.95	26.95	-1	657	-0.15%
2020/01/08	0	0.00	1	26.90	26.90	-1	698	-0.14%
2019/12/24	0	0.00	12	26.35	26.35	-12	662	-1.81%
2019/12/18	0	0.00	3	26.40	26.45	-3	640	-0.47%
2019/12/13	1	26.15	0	0.00	26.25	1	634	0.16%
2019/12/12	0.3	26.20	0	0.00	26.25	0.3	630	0.05%
2019/12/10	3	26.10	0	0.00	26.05	3	631	0.47%
2019/11/29	0	0.00	2	26.35	26.30	-2	645	-0.31%
2019/11/28	2	26.78	0	0.00	26.60	2	644	0.31%
2019/11/25	0	0.00	4	26.50	26.55	-4	623	-0.64%
2019/11/18	1	25.75	0	0.00	25.80	1	606	0.16%
2019/11/12	1	25.90	0	0.00	26.00	1	617	0.16%
2019/11/07	2	25.85	0	0.00	25.90	2	624	0.32%
2019/10/22	1	25.65	0	0.00	25.80	1	602	0.17%
2019/10/18	0	0.00	2	25.50	26.30	-2	598	-0.33%
2019/10/16	2	24.95	0	0.00	25.00	2	581	0.34%
2019/10/01	0	0.00	1	25.60	25.55	-1	620	-0.16%
2019/09/12	0	0.00	2	25.15	25.20	-2	647	-0.31%
2019/09/10	1	25.00	0	0.00	25.05	1	649	0.15%
2019/09/05	1	25.10	0	0.00	25.15	1	645	0.15%
2019/09/03	0	0.00	4	25.00	25.00	-4	641	-0.62%
2019/08/30	4	24.65	0	0.00	24.70	4	637	0.63%
2019/08/28	3	24.62	0	0.00	24.75	3	642	0.47%
2019/08/15	1	24.60	0	0.00	24.55	1	695	0.14%
2019/08/14	2	25.18	0	0.00	25.05	2	689	0.29%
2019/08/06	1	25.00	0	0.00	25.30	1	684	0.15%
2019/07/26	0	0.00	1	26.65	26.60	-1	744	-0.13%
2019/07/16	2	25.83	0	0.00	25.75	2	707	0.28%
2019/06/10	2	26.80	0	0.00	26.75	2	672	0.30%
2019/05/29	0	0.00	2	26.50	26.55	-2	645	-0.31%
2019/05/21	0	0.00	1	25.90	26.10	-1	612	-0.16%
2019/05/20	1	25.75	1	25.80	25.75	0	604	0.00%
2019/05/16	2	25.45	0	0.00	25.30	2	597	0.33%
2019/05/14	1	25.00	0	0.00	25.50	1	603	0.17%
2019/05/08	1	25.90	0	0.00	26.20	1	578	0.17%
2019/05/07	1	26.35	0	0.00	26.20	1	571	0.18%
2019/05/06	0	0.00	10	26.05	26.10	-10	558	-1.79%
2019/05/03	0	0.00	1	25.65	25.80	-1	542	-0.18%
2019/05/02	2	25.80	0	0.00	25.80	2	536	0.37%
2019/04/30	0	0.00	2	25.55	25.55	-2	525	-0.38%
2019/04/19	2	25.05	0	0.00	25.10	2	520	0.38%
2019/04/15	1	25.50	3	25.45	25.45	-2	516	-0.39%
2019/04/10	0	0.00	2	25.25	25.25	-2	486	-0.41%
2019/04/01	1	24.45	0	0.00	24.45	1	442	0.23%
2019/03/26	1	24.95	0	0.00	25.15	1	418	0.24%
2019/03/20	2	24.95	0	0.00	25.10	2	426	0.47%
2019/03/15	4	25.15	0	0.00	24.80	4	422	0.95%
2019/03/06	10	25.58	0	0.00	25.60	10	418	2.39%
2019/03/04	0	0.00	0.1	25.65	25.70	-0.1	418	-0.03%
2019/02/26	0	0.00	5	25.45	25.50	-5	412	-1.21%
2019/02/22	0	0.00	15	25.43	25.45	-15	412	-3.64%
2019/02/14	6	24.98	0	0.00	24.75	6	405	1.48%
2019/01/30	2	24.90	0	0.00	24.95	2	414	0.48%
2019/01/25	3	24.93	0	0.00	25.10	3	421	0.71%
2019/01/23	0	0.00	5	24.90	24.95	-5	417	-1.20%
2019/01/22	0	0.00	5	24.85	24.85	-5	419	-1.19%
2019/01/07	5	23.88	0	0.00	24.00	5	532	0.94%
2019/01/04	1	23.60	0	0.00	23.55	1	539	0.19%
2018/12/25	0	0.00	2	23.45	23.55	-2	591	-0.34%
2018/12/20	5	23.75	0	0.00	23.75	5	599	0.83%
2018/12/18	2	23.95	0	0.00	23.95	2	599	0.33%
2018/12/17	0	0.00	4	24.35	24.25	-4	600	-0.67%
2018/12/13	1	23.70	0	0.00	23.80	1	591	0.17%
2018/12/11	2	23.65	0	0.00	23.70	2	591	0.34%
2018/12/04	3	24.07	0	0.00	24.05	3	596	0.50%
2018/12/03	1	24.20	0	0.00	24.10	1	596	0.17%
2018/11/30	7	23.90	0	0.00	24.00	7	591	1.18%
2018/11/29	1	23.90	0	0.00	23.90	1	594	0.17%
2018/11/28	6	23.55	0	0.00	23.85	6	593	1.01%
2018/11/27	3	23.50	0	0.00	23.60	3	599	0.50%
2018/11/26	2	23.50	0	0.00	23.65	2	606	0.33%
2018/11/13	0	0.00	2	23.55	23.60	-2	601	-0.33%
2018/11/09	0	0.00	2	23.60	23.50	-2	598	-0.33%
2018/11/01	1	23.15	0	0.00	23.35	1	604	0.17%
2018/10/31	1	23.20	0	0.00	23.05	1	605	0.17%
2018/10/30	2	23.00	0	0.00	23.00	2	606	0.33%
2018/10/26	2	23.30	0	0.00	23.10	2	619	0.32%
2018/10/23	2	24.05	0	0.00	24.05	2	628	0.32%
2018/10/22	4	24.60	0	0.00	24.65	4	626	0.64%
2018/10/15	1	25.10	0	0.00	24.90	1	690	0.14%
2018/10/12	3	25.10	0	0.00	25.15	3	694	0.43%
2018/10/11	0	0.00	21	25.30	25.20	-21	732	-2.87%
2018/10/05	13	26.25	0	0.00	26.15	13	752	1.73%
2018/10/03	115	26.60	10	26.60	26.70	105	795	13.20%	大買/鉅額交易
2018/10/02	2	26.75	0	0.00	26.80	2	812	0.25%
2018/09/25	0	0.00	5	26.60	26.80	-5	843	-0.59%
2018/09/11	5	26.35	0	0.00	26.40	5	923	0.54%
2018/08/31	0	0.00	5	27.10	26.90	-5	963	-0.52%
2018/08/30	0	0.00	0.6	27.05	27.00	-0.6	961	-0.06%
2018/08/28	5	27.10	0	0.00	27.10	5	955	0.52%
2018/08/13	0	0.00	3	27.25	26.85	-3	1,041	-0.29%
2018/08/10	0	0.00	2	27.15	27.25	-2	1,037	-0.19%
2018/08/07	0	0.00	2	27.30	27.15	-2	1,062	-0.19%
2018/07/31	0	0.00	3	27.80	27.40	-3	1,054	-0.28%
2018/07/30	2	26.68	0	0.00	26.65	2	1,040	0.19%
2018/07/25	1	28.20	3	28.25	28.15	-2	1,024	-0.20%
2018/07/20	0	0.00	2	27.65	27.75	-2	978	-0.20%
2018/07/19	0	0.00	0.1	27.70	27.50	-0.1	944	-0.01%
2018/07/06	8	27.00	0	0.00	26.95	8	826	0.97%
2018/07/04	10	27.30	0	0.00	27.45	10	807	1.24%
2018/07/03	1	27.60	0	0.00	27.30	1	807	0.12%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/15	5	28.01	0	0.00	27.70	5	736	0.68%
2018/06/14	1	28.05	0	0.00	27.90	1	712	0.14%
2018/06/07	0	0.00	8	28.63	28.50	-8	681	-1.17%
2018/06/06	3	28.70	0	0.00	28.65	3	678	0.44%
2018/06/04	2	28.70	0	0.00	28.70	2	664	0.30%
2018/05/22	0	0.00	2	28.15	28.10	-2	586	-0.34%
2018/05/15	2	27.60	0	0.00	27.60	2	576	0.35%
2018/05/14	8	27.95	2	28.05	27.95	6	579	1.04%
2018/05/03	4	27.55	0	0.00	27.45	4	542	0.74%
2018/04/30	0.4	28.65	0	0.00	28.40	0.4	531	0.08%
2018/04/23	20	28.70	0	0.00	28.45	20	512	3.91%
2018/04/16	1	29.10	0	0.00	29.05	1	465	0.21%
2018/03/30	0.5	29.55	0	0.00	29.50	0.5	478	0.10%
2018/03/29	5	29.30	0	0.00	29.30	5	472	1.06%
2018/03/23	3	30.00	0	0.00	30.20	3	444	0.68%
2018/01/26	0	0.00	1.4	31.03	31.00	-1.4	440	-0.32%
2018/01/22	0	0.00	5	31.40	31.40	-5	426	-1.17%
2018/01/18	0	0.00	1	31.80	31.50	-1	419	-0.24%
2018/01/17	0	0.00	3	31.65	31.50	-3	410	-0.73%
2018/01/15	3	31.03	0	0.00	31.05	3	396	0.76%