長興 (1717)-元大-成功券商分點個股進出

台股 » 個股 » 長興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間: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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	31.70	31.70	-2	3,685	-0.05%
2024/05/09	0.1	31.51	0	0.00	31.25	0.1	3,671	0.00%
2024/05/08	2.2	31.69	0	0.00	31.55	2.2	3,669	0.06%
2024/05/07	0.1	31.64	1	32.00	31.70	-0.9	3,673	-0.02%
2024/05/06	0.1	31.90	0	0.00	31.90	0.1	3,667	0.00%
2024/05/02	1	31.65	1	31.85	31.90	0	3,651	0.00%
2024/04/30	1	31.65	1	31.50	31.70	0	3,636	0.00%
2024/04/26	0.1	30.55	0	0.00	30.55	0.1	3,562	0.00%
2024/04/25	0.1	30.75	5	30.60	30.55	-4.9	3,558	-0.14%
2024/04/24	5	31.30	0	0.00	31.25	5	3,556	0.14%
2024/04/23	0	0.00	0	31.05	31.35	0	3,559	0.00%
2024/04/22	3	31.00	0	0.00	31.00	3	3,580	0.08%
2024/04/19	1.1	30.65	0	0.00	30.50	1.1	3,566	0.03%
2024/04/18	0	31.15	3	31.20	31.15	-3	3,512	-0.08%
2024/04/16	0	31.20	1	31.50	31.15	-1	3,503	-0.03%
2024/04/15	1	32.30	0	0.00	32.25	1	3,465	0.03%
2024/04/12	1	32.05	6	32.03	32.10	-5	3,434	-0.15%
2024/04/11	0	32.28	6	32.20	32.20	-6	3,412	-0.17%
2024/04/10	8	33.04	5	33.29	32.75	3	3,393	0.09%
2024/04/09	0	0.00	6	32.38	32.60	-6	3,263	-0.18%
2024/04/08	1.1	31.90	0	0.00	31.90	1.1	3,232	0.03%
2024/04/03	0	32.20	0	0.00	32.10	0	3,220	0.00%
2024/04/02	14	33.06	13	32.79	32.70	1	3,199	0.03%
2024/04/01	0	0.00	5	31.74	31.85	-5	2,977	-0.17%
2024/03/29	2	31.30	0.1	31.30	31.35	1.9	2,970	0.06%
2024/03/28	3	31.37	0	0.00	31.30	3	2,968	0.10%
2024/03/27	0	0.00	7	31.61	31.60	-7	2,973	-0.24%
2024/03/26	4	31.26	1	31.00	31.00	3	2,951	0.10%
2024/03/25	2	32.03	1.1	32.11	31.75	0.9	2,936	0.03%
2024/03/22	0	0.00	8	30.85	31.05	-8	2,830	-0.28%
2024/03/21	1	31.10	0	0.00	31.20	1	2,833	0.04%
2024/03/20	0	0.00	0.5	30.70	30.75	-0.5	2,859	-0.02%
2024/03/19	0.1	31.10	0	0.00	31.00	0.1	2,855	0.00%
2024/03/18	0.1	30.80	0	0.00	31.00	0.1	2,849	0.00%
2024/03/15	5	30.93	0	0.00	31.00	5	2,845	0.18%
2024/03/14	4.1	31.18	16	31.05	31.10	-11.9	2,814	-0.42%
2024/03/13	5.1	31.41	0	0.00	31.30	5.1	2,804	0.18%
2024/03/12	3	31.78	3	31.95	31.75	0	2,776	0.00%
2024/03/11	2.3	32.03	7	31.90	31.80	-4.8	2,767	-0.17%
2024/03/08	1	33.15	4	32.59	32.60	-3	2,725	-0.11%
2024/03/07	29.1	33.03	9	33.02	33.05	20.1	2,615	0.77%
2024/03/06	2	32.55	3	32.33	32.50	-1	2,320	-0.04%
2024/03/05	1	31.80	0	0.00	31.90	1	2,274	0.04%
2024/03/04	1	32.10	1	31.90	31.95	0	2,271	0.00%
2024/03/01	1	31.70	0	31.85	31.95	1	2,245	0.04%
2024/02/29	0	0.00	1.3	32.11	32.15	-1.3	2,247	-0.06%
2024/02/27	8.1	32.10	2	31.85	32.00	6.1	2,208	0.28%
2024/02/26	41.2	32.94	22	32.89	32.55	19.2	2,096	0.91%
2024/02/23	10.2	32.10	25.3	31.32	31.75	-15.1	1,742	-0.87%
2024/02/22	9	30.27	0	0.00	30.30	9	1,500	0.60%
2024/02/21	19	30.97	34.2	30.85	30.60	-15.2	1,477	-1.03%
2024/02/20	5.2	30.16	6	30.20	30.10	-0.8	1,288	-0.06%
2024/02/19	2.1	29.70	10	29.77	29.80	-7.9	1,234	-0.64%
2024/02/16	0.3	29.30	8	29.30	29.40	-7.7	1,246	-0.62%
2024/02/15	1	28.95	2	28.95	28.95	-1	1,277	-0.08%
2024/02/05	1	28.45	0	0.00	28.60	1	1,259	0.08%
2024/02/02	1	28.75	1.9	28.70	28.80	-0.9	1,253	-0.07%
2024/01/29	0	0.00	1	28.80	28.75	-1	1,267	-0.08%
2024/01/26	0	0.00	2	28.65	28.55	-2	1,269	-0.16%
2024/01/19	0	27.85	0	0.00	27.85	0	1,271	0.00%
2024/01/17	2	27.63	0	0.00	27.50	2	1,269	0.16%
2024/01/16	7	28.00	0	0.00	27.95	7	1,233	0.57%
2024/01/15	4	28.38	0	0.00	28.25	4	1,205	0.33%
2024/01/11	1	28.25	0	0.00	28.30	1	1,240	0.08%
2024/01/10	10	28.41	0	0.00	28.30	10	1,316	0.76%
2024/01/09	5	28.77	0	0.00	28.65	5	1,310	0.38%
2024/01/05	1	28.85	0	0.00	28.90	1	1,319	0.08%
2024/01/04	0.1	29.03	0	0.00	28.95	0.1	1,326	0.01%
2024/01/02	0.1	28.95	12	29.00	29.15	-12	1,333	-0.90%
2023/12/29	0	29.00	0	0.00	29.10	0	1,330	0.00%
2023/12/28	1.5	28.97	1	29.10	29.30	0.5	1,343	0.04%
2023/12/26	0.5	28.70	0	0.00	28.85	0.5	1,318	0.04%
2023/12/25	1.1	28.56	0	0.00	28.50	1.1	1,313	0.08%
2023/12/22	12	28.64	2	28.55	28.50	10	1,311	0.76%
2023/12/20	2	28.80	0	0.00	29.00	2	1,372	0.15%
2023/12/19	6.1	28.78	2	28.85	28.85	4.1	1,375	0.29%
2023/12/18	5	29.04	0	0.00	29.00	5	1,436	0.35%
2023/12/15	2	29.08	3.1	29.01	29.00	-1.1	1,455	-0.08%
2023/12/14	5	29.19	6	29.38	29.20	-1	1,431	-0.07%
2023/12/13	2	29.00	0	0.00	28.85	2	1,434	0.14%
2023/12/11	1	29.05	0	0.00	28.95	1	1,458	0.07%
2023/12/07	7	29.36	0	0.00	29.20	7	1,464	0.48%
2023/12/05	3	29.45	9.5	29.50	29.40	-6.5	1,478	-0.44%
2023/12/04	1	29.75	1	29.70	29.65	0	1,488	0.00%
2023/12/01	0.1	29.45	0	0.00	29.60	0.1	1,497	0.00%
2023/11/30	1	29.85	3	29.63	29.60	-2	1,496	-0.13%
2023/11/29	2	29.90	3	29.92	29.85	-1	1,477	-0.06%
2023/11/28	4	30.11	0	0.00	30.00	4	1,473	0.27%
2023/11/27	5.2	29.96	8	30.44	30.00	-2.8	1,464	-0.19%
2023/11/24	2	29.80	3	29.98	30.00	-1	1,435	-0.07%
2023/11/22	0.2	29.65	2	29.60	29.90	-1.8	1,407	-0.13%
2023/11/21	3	29.83	6.2	30.00	29.70	-3.2	1,403	-0.23%
2023/11/20	0	0.00	3	29.73	29.80	-3	1,380	-0.22%
2023/11/17	2	29.63	3	29.70	29.60	-1	1,373	-0.07%
2023/11/16	3	29.58	5.1	29.67	29.75	-2.1	1,360	-0.15%
2023/11/15	2	29.43	11	29.40	29.45	-9	1,335	-0.67%
2023/11/14	0	0.00	5.3	29.00	29.05	-5.3	1,298	-0.41%
2023/11/13	0.1	28.10	0	0.00	28.15	0.1	1,268	0.01%
2023/11/10	0.2	28.28	0	0.00	28.15	0.2	1,330	0.01%
2023/11/07	0.2	28.52	0.1	28.45	28.65	0.1	1,375	0.01%
2023/11/06	0	28.50	0	0.00	28.50	0	1,386	0.00%
2023/11/03	0.1	28.25	0	0.00	28.30	0.1	1,381	0.01%
2023/11/02	1	28.29	0	0.00	28.20	1	1,390	0.08%
2023/10/31	2.2	27.92	0	0.00	27.80	2.2	1,417	0.15%
2023/10/30	0.1	28.20	0	0.00	28.20	0.1	1,439	0.00%
2023/10/26	0.1	27.95	0	0.00	27.95	0.1	1,463	0.00%
2023/10/23	0	0.00	9	28.00	28.00	-9	1,471	-0.61%
2023/10/20	3	27.62	1	27.60	28.10	2	1,475	0.14%
2023/10/18	3	27.92	0	0.00	28.55	3	1,460	0.21%
2023/10/13	1	28.55	0	0.00	28.60	1	1,398	0.07%
2023/10/12	0	28.80	1	28.90	28.85	-1	1,406	-0.07%
2023/10/11	2	28.78	0	0.00	28.85	2	1,405	0.14%
2023/10/05	2	27.86	0	0.00	28.25	2	1,396	0.15%
2023/10/04	1.4	27.81	0	0.00	27.85	1.4	1,397	0.10%
2023/10/03	2	28.25	0	0.00	28.20	2	1,398	0.14%
2023/10/02	1	28.30	0	0.00	28.35	1	1,409	0.07%
2023/09/28	0	0.00	2	28.45	28.35	-2	1,441	-0.14%
2023/09/26	0	28.40	0	0.00	28.30	0	1,451	0.00%
2023/09/25	20	29.43	20	29.48	28.55	0	1,441	0.00%
2023/09/22	5	27.95	0	0.00	28.00	5	1,389	0.36%
2023/09/21	7	28.06	1	28.00	28.20	6	1,382	0.43%
2023/09/20	5	28.35	0	0.00	28.55	5	1,310	0.38%
2023/09/15	1	29.05	0	0.00	28.85	1	1,257	0.08%
2023/09/14	0	29.25	0	0.00	29.35	0	1,242	0.00%
2023/09/13	0	0.00	1	29.00	29.10	-1	1,237	-0.08%
2023/09/12	0	0.00	5	28.90	28.95	-5	1,238	-0.40%
2023/09/11	0	0.00	0.1	28.65	28.50	-0.1	1,239	-0.01%
2023/09/08	1	28.40	0	0.00	28.55	1	1,223	0.08%
2023/09/07	2	28.60	0	0.00	28.70	2	1,218	0.16%
2023/09/05	0.1	29.27	5	29.30	29.30	-4.9	1,198	-0.41%
2023/09/04	5	29.35	0	0.00	29.35	5	1,213	0.41%
2023/09/01	0	29.40	0	0.00	29.50	0	1,234	0.00%
2023/08/30	0.1	29.00	0	0.00	29.05	0.1	1,305	0.01%
2023/08/29	2	28.65	0	0.00	28.95	2	1,414	0.14%
2023/08/25	0	28.60	0	0.00	28.60	0	1,438	0.00%
2023/08/24	1	28.60	1	28.75	28.65	0	1,445	0.00%
2023/08/23	1	28.22	0	0.00	28.60	1	1,450	0.07%
2023/08/22	0.4	28.44	1	28.35	28.35	-0.6	1,472	-0.04%
2023/08/21	0	28.30	0	0.00	28.40	0	1,501	0.00%
2023/08/18	6	28.54	0	0.00	28.50	6	1,512	0.40%
2023/08/17	0.1	28.80	3	28.90	28.80	-2.9	1,511	-0.19%
2023/08/16	7	28.53	0	0.00	28.60	7	1,508	0.46%
2023/08/15	0	0.00	2	29.10	29.15	-2	1,541	-0.13%
2023/08/14	4.2	29.23	1	29.20	29.15	3.2	1,554	0.21%
2023/08/11	1	30.00	0	0.00	29.95	1	1,544	0.06%
2023/08/10	2	30.05	0	0.00	30.00	2	1,539	0.13%
2023/08/09	4.2	30.13	0	0.00	30.15	4.2	1,521	0.28%
2023/08/08	0	30.40	1	30.30	30.30	-1	1,512	-0.06%
2023/08/04	2	30.60	0	0.00	30.60	2	1,502	0.13%
2023/08/02	2.4	30.86	1	30.85	30.75	1.4	1,500	0.09%
2023/07/31	7	31.14	0	0.00	31.05	7	1,483	0.47%
2023/07/27	1.1	31.54	0	0.00	31.45	1.1	1,477	0.07%
2023/07/25	0	31.25	0.4	31.25	31.25	-0.3	1,518	-0.02%
2023/07/24	0.2	31.18	0	0.00	31.25	0.2	1,744	0.01%
2023/07/21	3.1	31.50	0	0.00	31.45	3.1	1,766	0.18%
2023/07/19	1	31.35	0	0.00	31.25	1	1,839	0.06%
2023/07/18	3.2	31.75	0	0.00	31.45	3.2	1,882	0.17%
2023/07/14	2	31.50	0	0.00	31.45	2	1,918	0.10%
2023/07/13	1.1	31.30	0	0.00	31.45	1.1	1,997	0.05%
2023/07/11	5.1	31.36	0.3	31.45	31.40	4.8	2,211	0.22%
2023/07/10	0.1	31.25	0	0.00	31.25	0.1	2,212	0.00%
2023/07/06	2.4	31.57	0	0.00	31.55	2.4	2,206	0.11%
2023/07/05	1	32.10	0	0.00	32.00	1	2,206	0.05%
2023/07/04	1	32.15	1	32.10	32.10	0	2,210	0.00%
2023/07/03	6	32.35	0	0.00	32.30	6	2,202	0.27%
2023/06/30	2	32.25	0	0.00	32.30	2	2,204	0.09%
2023/06/29	0	0.00	3	32.50	32.40	-3	2,200	-0.14%
2023/06/26	3	32.67	1	32.70	32.60	2	2,237	0.09%
2023/06/20	0	0.00	10	32.85	33.05	-10	2,241	-0.45%
2023/06/19	0.1	32.80	0	0.00	32.90	0.1	2,235	0.00%
2023/06/16	8	32.88	0	0.00	32.75	8	2,234	0.36%
2023/06/15	2	32.70	0	0.00	32.75	2	2,230	0.09%
2023/06/14	3	32.95	2	32.95	32.90	1	2,235	0.04%
2023/06/12	1	32.70	23	32.62	32.70	-22	2,234	-0.98%
2023/06/09	2	33.00	10	33.00	33.00	-8	2,236	-0.36%
2023/06/08	5	33.15	0	0.00	32.95	5	2,240	0.22%
2023/06/07	1	33.35	10	33.30	33.30	-9	2,237	-0.40%
2023/06/05	4	33.35	16	33.46	33.35	-12	2,209	-0.54%
2023/06/02	4	34.13	3	33.30	34.10	1	2,151	0.05%
2023/06/01	6	33.15	1	33.10	33.15	5	2,040	0.25%
2023/05/31	1	32.85	1	33.15	32.80	0	2,024	0.00%
2023/05/30	1	32.80	1	33.00	32.80	0	2,012	0.00%
2023/05/29	0	0.00	11	32.82	32.90	-11	2,006	-0.55%
2023/05/26	4.2	32.84	2	32.65	32.55	2.2	2,002	0.11%
2023/05/25	1	33.45	0	0.00	33.25	1	1,983	0.05%
2023/05/22	2	32.80	0	0.00	33.00	2	1,925	0.10%
2023/05/19	2	33.25	6	33.46	33.30	-4	1,902	-0.21%
2023/05/18	0	32.50	0	0.00	32.70	0	1,807	0.00%
2023/05/17	0	0.00	1	32.55	32.65	-1	1,796	-0.06%
2023/05/15	2	31.83	2	32.05	32.15	0	1,765	0.00%
2023/05/12	2	32.18	0	0.00	32.00	2	1,774	0.11%
2023/05/11	2	32.18	0	0.00	31.95	2	1,775	0.11%
2023/05/10	0	32.40	0	0.00	32.40	0	1,772	0.00%
2023/05/08	0	32.45	5	32.59	32.65	-5	1,768	-0.28%
2023/05/05	1	32.15	0	0.00	32.20	1	1,763	0.06%
2023/05/04	1.3	32.21	0	0.00	32.25	1.3	1,786	0.07%
2023/05/03	1	32.25	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0	0.00	13	32.57	32.70	-13	1,788	-0.73%
2023/04/28	2	32.50	2	32.35	32.35	0	1,806	0.00%
2023/04/27	28.1	33.69	1	33.20	32.80	27.1	1,775	1.52%
2023/04/26	4	32.19	3	32.43	32.40	1	1,546	0.06%
2023/04/25	2	31.70	0	0.00	31.70	2	1,515	0.13%
2023/04/24	1	32.45	0	0.00	32.30	1	1,469	0.07%
2023/04/21	19	32.86	0	0.00	32.20	19	1,443	1.32%
2023/04/20	8	33.43	0	0.00	33.30	8	1,400	0.57%
2023/04/19	1	33.80	0	0.00	33.75	1	1,393	0.07%
2023/04/18	12	34.21	7.5	33.79	33.80	4.5	1,361	0.33%
2023/04/17	1.3	32.69	5.3	33.70	34.60	-4	1,277	-0.32%
2023/04/14	0	0.00	1	32.10	32.15	-1	1,055	-0.09%
2023/04/13	20	32.15	0	0.00	32.15	20	1,053	1.90%
2023/04/12	0	0.00	1	32.30	32.30	-1	1,055	-0.09%
2023/04/10	2	32.40	2	32.33	32.20	0	1,047	0.00%
2023/04/07	11.2	31.80	1	31.85	31.85	10.2	1,028	0.99%
2023/04/06	0.3	31.40	3.7	31.31	31.40	-3.3	1,030	-0.32%
2023/03/31	1.1	31.49	0	0.00	31.35	1.1	1,036	0.10%
2023/03/30	0	31.20	0	0.00	31.20	0	1,082	0.00%
2023/03/29	2	31.25	0	0.00	31.25	2	1,109	0.18%
2023/03/27	1	32.45	0	0.00	32.35	1	1,157	0.09%
2023/03/24	0	32.00	1	32.25	32.15	-1	1,192	-0.08%
2023/03/23	0.4	32.17	0	0.00	32.20	0.4	1,203	0.03%
2023/03/22	0	31.80	1	32.10	32.00	-1	1,206	-0.08%
2023/03/21	0	0.00	1	31.95	31.90	-1	1,217	-0.08%
2023/03/20	2	31.60	0	0.00	31.65	2	1,225	0.16%
2023/03/17	1	31.50	3	31.85	31.60	-2	1,227	-0.16%
2023/03/16	1	31.35	0	0.00	31.35	1	1,227	0.08%
2023/03/14	1	31.70	0	0.00	31.60	1	1,291	0.08%
2023/03/13	1.1	31.81	0	0.00	31.85	1.1	1,351	0.08%
2023/03/10	1.3	32.13	0	0.00	32.00	1.3	1,352	0.09%
2023/03/09	1	32.55	0	0.00	32.50	1	1,377	0.07%
2023/03/08	0	32.55	3	32.60	32.55	-3	1,394	-0.21%
2023/03/07	0.3	32.65	0	0.00	32.90	0.3	1,402	0.02%
2023/03/06	0.1	32.50	0	0.00	32.65	0.1	1,405	0.00%
2023/03/02	0	32.00	0	0.00	32.15	0	1,448	0.00%
2023/03/01	4	32.05	0	0.00	32.05	4	1,455	0.27%
2023/02/24	0	32.30	0	0.00	32.30	0	1,457	0.00%
2023/02/23	0.3	32.30	0	0.00	32.40	0.3	1,457	0.02%
2023/02/22	0	32.15	0	0.00	32.25	0	1,455	0.00%
2023/02/20	0.3	32.35	1	32.35	32.35	-0.7	1,460	-0.05%
2023/02/17	0	32.05	0	0.00	32.20	0	1,472	0.00%
2023/02/16	0	0.00	1	32.20	32.15	-1	1,488	-0.07%
2023/02/15	3	31.92	0	0.00	31.90	3	1,513	0.20%
2023/02/14	1.5	32.15	0	0.00	32.15	1.5	1,511	0.10%
2023/02/13	1	32.15	0	0.00	32.10	1	1,529	0.07%
2023/02/10	0	32.30	9.5	32.53	32.50	-9.5	1,529	-0.62%
2023/02/09	2.3	32.83	0	0.00	32.80	2.3	1,527	0.15%
2023/02/08	0.3	32.91	0	0.00	32.95	0.3	1,526	0.02%
2023/02/02	0	0.00	1	32.75	32.95	-1	1,501	-0.07%
2023/01/31	1.1	32.45	1	32.70	32.45	0.1	1,483	0.00%
2023/01/30	0	32.00	3.4	32.63	32.45	-3.4	1,477	-0.23%
2023/01/17	0	0.00	1	32.00	32.00	-1	1,438	-0.07%
2023/01/12	2	32.20	1	32.15	32.15	1	1,517	0.07%
2023/01/11	2	31.90	0	0.00	32.00	2	1,512	0.13%
2023/01/10	0	0.00	2	32.10	31.90	-2	1,525	-0.13%
2023/01/09	0	0.00	4	32.06	32.15	-4	1,528	-0.26%
2023/01/05	1.1	31.69	1	31.50	31.55	0.1	1,552	0.00%
2023/01/03	1	31.15	0	0.00	31.20	1	1,613	0.06%
2022/12/29	2.3	31.17	0	0.00	31.10	2.3	1,639	0.14%
2022/12/22	0	0.00	2	32.03	31.90	-2	1,689	-0.12%
2022/12/20	2	31.38	0	0.00	31.10	2	1,655	0.12%
2022/12/19	1.1	31.08	0	0.00	31.85	1.1	1,651	0.07%
2022/12/15	2	32.05	0	0.00	31.70	2	1,689	0.12%
2022/12/14	0	0.00	1	31.95	31.65	-1	1,808	-0.06%
2022/12/12	1	31.50	0	0.00	31.75	1	1,808	0.06%
2022/12/09	1	31.55	1	31.80	31.55	0	1,808	0.00%
2022/12/07	3	31.33	0	0.00	31.20	3	1,798	0.17%
2022/12/06	1.1	31.65	0	0.00	31.40	1.1	1,809	0.06%
2022/12/05	1	32.40	0	0.00	32.00	1	1,855	0.05%
2022/12/01	0	0.00	0.2	33.49	33.60	-0.2	1,804	-0.01%
2022/11/30	0	0.00	3	33.00	33.25	-3	1,782	-0.17%
2022/11/29	3	32.40	3	32.90	32.90	0	1,775	0.00%
2022/11/24	0	0.00	2.2	32.46	32.65	-2.2	1,779	-0.12%
2022/11/23	0	0.00	2	32.10	32.05	-2	1,760	-0.11%
2022/11/22	0.5	31.85	0	0.00	31.95	0.5	1,763	0.03%
2022/11/21	0	0.00	1	31.85	31.90	-1	1,765	-0.06%
2022/11/18	0.2	31.65	1	31.85	31.65	-0.8	1,775	-0.05%
2022/11/14	0	0.00	1.1	31.74	31.35	-1.1	1,829	-0.06%
2022/11/11	0.1	31.25	2.8	31.24	31.50	-2.8	1,822	-0.15%
2022/11/09	1	30.80	0.5	30.90	30.90	0.5	1,812	0.03%
2022/11/08	2	30.55	0	0.00	30.55	2	1,823	0.11%
2022/11/07	0.1	30.50	0	0.00	30.70	0.1	1,829	0.00%
2022/11/04	1	30.00	0	0.00	30.35	1	1,848	0.05%
2022/10/26	0	0.00	5	30.25	30.50	-5	2,138	-0.23%
2022/10/25	5	30.05	5	30.45	30.00	0	2,182	0.00%
2022/10/21	5.1	30.25	0	0.00	29.85	5.1	2,298	0.22%
2022/10/19	0.1	30.85	0	0.00	30.55	0.1	2,281	0.00%
2022/10/18	0	0.00	10	30.59	30.85	-10	2,307	-0.43%
2022/10/17	0	0.00	2	29.50	29.85	-2	2,305	-0.09%
2022/10/14	11.1	30.06	0	0.00	29.85	11.1	2,338	0.47%
2022/10/13	1.1	29.81	0	0.00	29.90	1.1	2,323	0.05%
2022/10/12	0.2	31.00	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	1.2	30.19	4.8	30.49	30.00	-3.6	2,321	-0.15%
2022/09/28	0	0.00	4	30.35	30.30	-4	2,302	-0.17%
2022/09/27	9	31.59	10	31.55	31.40	-1	2,310	-0.04%
2022/09/26	1	31.65	1	31.60	31.60	0	2,316	0.00%
2022/09/16	1	33.80	0	0.00	33.30	1	2,394	0.04%
2022/09/14	0	0.00	5	34.55	34.40	-5	2,456	-0.20%
2022/09/13	0	0.00	9	34.38	34.55	-9	2,477	-0.36%
2022/09/12	0	34.05	13	33.06	34.05	-13	2,433	-0.53%
2022/09/08	0.1	31.90	0	0.00	32.15	0.1	2,345	0.00%
2022/09/07	13	31.58	0	0.00	31.60	13	2,367	0.55%
2022/09/06	1.1	32.56	0	0.00	32.35	1.1	2,364	0.05%
2022/09/02	3	33.02	0	0.00	32.90	3	2,404	0.13%
2022/08/31	0	0.00	7	33.46	33.90	-7	2,394	-0.29%
2022/08/30	0	0.00	5	33.10	33.10	-5	2,320	-0.22%
2022/08/26	0	0.00	3	33.32	33.30	-3	2,321	-0.13%
2022/08/25	0	0.00	1	33.10	33.10	-1	2,330	-0.04%
2022/08/24	1	32.75	0	0.00	32.75	1	2,335	0.04%
2022/08/23	3	32.97	3	33.20	32.95	0	2,360	0.00%
2022/08/22	0	0.00	7	32.89	33.15	-7	2,394	-0.29%
2022/08/19	1	32.60	0	0.00	32.80	1	2,393	0.04%
2022/08/18	1	32.65	0	0.00	32.75	1	2,400	0.04%
2022/08/16	1	32.80	6	32.98	32.80	-5	2,437	-0.21%
2022/08/15	0	0.00	1	33.10	32.85	-1	2,450	-0.04%
2022/08/12	0	0.00	1.1	32.75	32.80	-1.1	2,472	-0.05%
2022/08/10	1	32.25	0	0.00	32.20	1	2,506	0.04%
2022/08/08	0.1	31.35	0	0.00	31.55	0.1	2,539	0.01%
2022/08/04	4	31.10	0.5	30.95	31.10	3.5	2,676	0.13%
2022/08/03	0.1	31.80	0	0.00	31.55	0.1	2,734	0.00%
2022/08/02	4	31.71	1	31.70	31.80	3	2,857	0.11%
2022/08/01	2	31.95	0	0.00	32.15	2	2,959	0.07%
2022/07/28	1	32.05	13	32.15	32.30	-12	3,184	-0.38%
2022/07/27	12	33.30	0	0.00	33.30	12	3,485	0.34%
2022/07/26	0	0.00	16	33.41	33.35	-16	3,887	-0.41%
2022/07/22	19	33.87	1	34.00	34.00	18	4,442	0.41%
2022/07/20	0	33.60	0	0.00	33.65	0	5,300	0.00%
2022/07/19	0	0.00	31	33.58	33.55	-31	7,249	-0.43%
2022/07/15	23	32.52	5	32.55	32.60	18	7,741	0.23%
2022/07/14	0	0.00	1	32.15	32.40	-1	7,785	-0.01%
2022/07/12	1	31.85	0	0.00	31.30	1	8,170	0.01%
2022/07/11	1	32.15	1	32.35	32.15	0	8,587	0.00%
2022/07/08	1	32.80	5.1	32.96	32.70	-4.1	9,235	-0.04%
2022/07/07	4	32.75	0	0.00	32.85	4	9,251	0.04%
2022/07/04	0.1	32.40	0	0.00	32.25	0.1	9,662	0.00%
2022/07/01	0	0.00	3	32.95	32.15	-3	9,716	-0.03%
2022/06/30	6	32.53	0	0.00	32.35	6	9,846	0.06%
2022/06/29	0	0.00	5	33.20	33.10	-5	9,917	-0.05%
2022/06/28	20.5	33.71	20	33.55	33.55	0.5	9,906	0.01%
2022/06/27	0	0.00	0.3	33.55	33.40	-0.3	9,899	0.00%
2022/06/24	0.2	32.65	1	32.60	32.70	-0.8	9,862	-0.01%
2022/06/22	1	31.65	1	31.65	31.60	0	9,861	0.00%
2022/06/21	9	32.43	4	32.56	32.50	5	9,805	0.05%
2022/06/20	2.1	32.94	1	32.85	32.50	1.1	9,776	0.01%
2022/06/17	10.1	33.05	2	33.05	33.10	8.1	9,755	0.08%
2022/06/16	0	0.00	0.1	34.30	33.65	-0.1	9,729	0.00%
2022/06/15	8	34.16	6	34.23	34.25	2	9,734	0.02%
2022/06/14	17.2	33.94	1	34.15	34.05	16.2	9,741	0.17%
2022/06/13	3.1	34.29	2	34.60	34.35	1.1	9,752	0.01%
2022/06/10	1	35.35	10	35.40	35.30	-9	9,750	-0.09%
2022/06/09	1	35.65	0	0.00	35.70	1	9,786	0.01%
2022/06/08	1	35.70	0	35.70	35.55	1	9,781	0.01%
2022/06/07	1	35.35	7	35.47	35.45	-6	9,780	-0.06%
2022/06/06	4	35.20	1	35.50	35.40	3	9,782	0.03%
2022/06/02	1	34.95	4	35.29	35.30	-3	9,816	-0.03%
2022/06/01	2	35.25	0	0.00	35.20	2	9,860	0.02%
2022/05/31	0	0.00	4	35.50	35.30	-4	9,855	-0.04%
2022/05/30	4	35.40	0	0.00	35.30	4	9,839	0.04%
2022/05/27	0	0.00	1	35.10	35.00	-1	9,804	-0.01%
2022/05/26	1	34.60	0	0.00	34.90	1	9,805	0.01%
2022/05/24	8	34.72	0	0.00	34.40	8	9,869	0.08%
2022/05/23	13	34.81	10.5	34.91	34.85	2.5	9,846	0.03%
2022/05/20	0	0.00	6	34.78	34.75	-6	9,862	-0.06%
2022/05/19	2	34.10	11	34.36	34.50	-9	9,847	-0.09%
2022/05/18	0	0.00	10	34.83	34.80	-10	9,829	-0.10%
2022/05/17	5	34.40	0	0.00	34.50	5	9,817	0.05%
2022/05/16	12	34.36	1	34.20	34.20	11	9,829	0.11%
2022/05/13	0	0.00	2	33.83	33.80	-2	9,815	-0.02%
2022/05/12	11.3	34.22	16	34.08	33.30	-4.7	9,833	-0.05%
2022/05/11	7.3	34.99	8	34.88	34.80	-0.7	9,794	-0.01%
2022/05/10	7	35.04	30	35.13	35.20	-23	9,887	-0.23%
2022/05/09	8	36.48	10.8	36.24	35.85	-2.8	9,916	-0.03%
2022/05/06	24	37.40	11	37.07	37.00	13	9,878	0.13%
2022/05/05	18	37.35	3	37.65	37.15	15	9,778	0.15%
2022/05/04	26.1	37.53	1	37.15	37.45	25.1	9,699	0.26%
2022/05/03	47	38.83	79	38.91	38.30	-32	9,437	-0.34%
2022/04/29	6	38.08	25	38.24	38.00	-19	9,039	-0.21%
2022/04/28	25	38.27	14	38.37	37.80	11	8,910	0.12%
2022/04/27	54	37.99	42	38.18	37.90	12	8,463	0.14%
2022/04/26	55.2	38.55	22	38.94	37.45	33.2	8,162	0.41%
2022/04/25	147.2	41.58	98	41.91	39.40	49.2	7,560	0.65%	大買/
2022/04/22	2	39.30	47.3	39.77	40.45	-45.3	5,563	-0.81%
2022/04/21	9	37.13	0	0.00	36.80	9	5,109	0.18%
2022/04/20	16	37.11	0	0.00	37.00	16	5,109	0.31%
2022/04/19	10	37.79	11	37.72	37.10	-1	5,200	-0.02%
2022/04/18	57	37.62	68	37.48	37.05	-11	5,156	-0.21%
2022/04/15	40	38.16	13	38.98	37.50	27	5,031	0.54%
2022/04/14	20	38.82	53	38.74	39.40	-33	4,863	-0.68%
2022/04/12	6	37.58	3	37.15	37.30	3	4,532	0.07%
2022/04/11	20	37.56	25.1	37.66	37.55	-5.1	4,599	-0.11%
2022/04/08	1	36.70	1	36.75	36.75	0	4,596	0.00%
2022/04/07	1	36.20	1	36.15	36.05	0	5,033	0.00%
2022/04/06	5	37.23	3	37.23	37.10	2	5,589	0.04%
2022/04/01	3	36.55	2	36.55	36.55	1	5,463	0.02%
2022/03/25	5	37.20	1	37.25	36.85	4	5,428	0.07%
2022/03/21	0	0.00	37	36.45	36.40	-37	5,329	-0.69%
2022/03/18	0	0.00	20	36.21	36.30	-20	5,327	-0.38%
2022/03/17	0	36.05	0	0.00	36.05	0	5,304	0.00%
2022/03/16	1	35.55	0	0.00	35.45	1	5,289	0.02%
2022/03/15	2	35.60	0	0.00	35.60	2	5,281	0.04%
2022/03/14	6	36.42	0	0.00	36.05	6	5,281	0.11%
2022/03/11	1	36.50	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	1	36.60	36.75	-1	5,255	-0.02%
2022/03/09	4	35.76	0	0.00	35.70	4	5,241	0.08%
2022/03/08	0	0.00	0.5	36.00	35.60	-0.5	5,241	-0.01%
2022/03/07	0	0.00	15	35.90	35.90	-15	5,209	-0.29%
2022/03/04	0	0.00	0.2	37.02	36.90	-0.2	5,177	0.00%
2022/03/03	5	37.30	0	0.00	37.30	5	5,200	0.10%
2022/02/25	3	36.35	1	36.20	36.10	2	5,241	0.04%
2022/02/24	9	36.53	0	0.00	36.25	9	5,260	0.17%
2022/02/23	1.3	36.90	0	0.00	37.00	1.3	5,234	0.02%
2022/02/22	3.5	36.89	0	0.00	36.80	3.5	5,271	0.07%
2022/02/21	4	37.25	1	37.50	37.50	3	5,262	0.06%
2022/02/18	0.1	37.40	0	0.00	37.30	0.1	5,330	0.00%
2022/02/15	3	36.85	0	0.00	36.80	3	5,516	0.05%
2022/02/11	2.1	37.01	0	0.00	37.05	2.1	5,876	0.04%
2022/02/10	8	37.59	1	37.50	37.50	7	6,285	0.11%
2022/02/09	21.1	36.97	0	0.00	37.10	21.1	6,297	0.34%
2022/02/08	3.1	36.97	0	0.00	37.05	3.1	6,833	0.05%
2022/02/07	1	36.85	0	0.00	37.35	1	6,832	0.01%
2022/01/25	5	36.46	0	0.00	36.40	5	6,837	0.07%
2022/01/24	2	36.95	0	0.00	36.85	2	6,849	0.03%
2022/01/21	3	37.57	0	0.00	37.35	3	6,956	0.04%
2022/01/20	1	37.60	0	0.00	38.10	1	6,971	0.01%
2022/01/19	2	37.70	0	0.00	37.70	2	7,020	0.03%
2022/01/18	2	38.00	0	0.00	37.90	2	7,211	0.03%
2022/01/17	2	38.20	0	0.00	38.20	2	7,184	0.03%
2022/01/14	2	38.35	0	0.00	38.30	2	7,221	0.03%
2022/01/12	4	39.65	1	40.00	39.70	3	7,212	0.04%
2022/01/11	2	38.80	1	38.55	38.80	1	7,209	0.01%
2022/01/10	15.1	39.76	15	39.19	39.35	0.1	7,340	0.00%
2022/01/07	37	40.05	34	39.68	39.45	3	7,249	0.04%
2022/01/06	0	0.00	1	40.10	40.15	-1	7,005	-0.01%
2022/01/05	1	40.50	9	41.03	40.30	-8	6,914	-0.12%
2022/01/04	31	40.39	5	40.32	40.55	26	6,715	0.39%
2022/01/03	2	40.25	3	40.63	40.30	-1	6,525	-0.02%
2021/12/30	42	40.85	29	39.83	40.50	13	6,279	0.21%
2021/12/29	8	39.89	37	39.87	40.55	-29	5,802	-0.50%
2021/12/28	8	37.23	10	37.48	37.35	-2	5,204	-0.04%
2021/12/27	1	37.25	3	37.45	37.25	-2	5,213	-0.04%
2021/12/24	1.2	37.30	4	37.38	37.15	-2.8	5,269	-0.05%
2021/12/23	0	0.00	4	37.10	37.05	-4	5,283	-0.08%
2021/12/22	3	36.80	3	36.85	36.85	0	5,318	0.00%
2021/12/21	1	36.65	3	36.57	36.75	-2	5,332	-0.04%
2021/12/16	1.6	36.34	2	36.23	36.25	-0.4	5,437	-0.01%
2021/12/15	2	36.20	0	0.00	36.30	2	5,516	0.04%
2021/12/14	1	36.20	0	0.00	36.20	1	5,657	0.02%
2021/12/13	1	36.65	0	0.00	36.75	1	5,851	0.02%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/07	1	36.35	13	36.38	36.50	-12	6,850	-0.18%
2021/12/06	2	36.50	3	36.55	36.70	-1	6,893	-0.01%
2021/12/01	4	36.08	0	0.00	36.25	4	6,911	0.06%
2021/11/30	2.1	36.16	1	36.40	36.05	1.1	6,912	0.02%
2021/11/26	0	0.00	10	36.50	36.50	-10	6,861	-0.15%
2021/11/25	3	36.80	2	36.80	36.80	1	6,827	0.01%
2021/11/24	4	36.96	4	36.99	36.95	0	6,819	0.00%
2021/11/23	6	36.80	0	0.00	36.50	6	6,805	0.09%
2021/11/19	3	37.03	1	36.90	36.95	2	6,748	0.03%
2021/11/18	1	37.20	1	37.00	37.15	0	6,741	0.00%
2021/11/17	7	37.20	0	0.00	37.05	7	6,718	0.10%
2021/11/16	0	0.00	11	37.36	37.20	-11	6,654	-0.17%
2021/11/15	1	37.90	0	0.00	37.75	1	6,598	0.02%
2021/11/12	4	37.98	2	37.85	37.90	2	6,544	0.03%
2021/11/11	15	38.03	8.1	38.65	38.00	7	6,495	0.11%
2021/11/10	4.1	38.88	12	38.65	38.60	-8	6,392	-0.12%
2021/11/09	18	38.61	21	39.13	39.30	-3	6,157	-0.05%
2021/11/08	44	37.95	10	37.77	37.65	34	5,693	0.60%
2021/11/05	22	38.50	20	38.70	38.25	2	5,568	0.04%
2021/11/04	10	37.14	0	0.00	37.10	10	4,944	0.20%
2021/11/02	0	0.00	1	36.80	36.35	-1	4,893	-0.02%
2021/11/01	1	36.70	50	36.70	36.60	-49	4,862	-1.01%
2021/10/29	11	37.30	0	0.00	36.80	11	4,802	0.23%
2021/10/28	2	36.85	0	0.00	36.80	2	4,658	0.04%
2021/10/27	1	36.60	10.1	37.05	36.80	-9.1	4,625	-0.20%
2021/10/26	54.1	37.46	3	37.40	37.30	51.1	4,573	1.12%
2021/10/25	10	36.70	6	36.64	36.65	4	4,349	0.09%
2021/10/22	11	36.20	10	36.80	36.20	1	4,385	0.02%
2021/10/21	3	37.00	1	36.90	36.60	2	4,386	0.05%
2021/10/20	0	0.00	3	37.45	37.50	-3	4,448	-0.07%
2021/10/19	12	37.69	5	37.76	37.55	7	4,496	0.16%
2021/10/18	12	37.86	2	37.50	37.55	10	4,388	0.23%
2021/10/15	1	36.35	0	0.00	36.65	1	4,222	0.02%
2021/10/14	5	35.75	2	36.40	35.80	3	4,242	0.07%
2021/10/05	1	35.25	0	0.00	35.95	1	4,993	0.02%
2021/10/04	0.1	36.00	4	36.68	35.60	-4	5,044	-0.08%
2021/10/01	1.2	36.79	2	36.85	36.35	-0.9	5,064	-0.02%
2021/09/30	0	0.00	0	37.80	37.65	0	5,040	0.00%
2021/09/29	3.1	37.70	1	37.55	37.40	2.1	5,070	0.04%
2021/09/28	2.2	38.78	0.1	38.50	38.40	2.1	5,081	0.04%
2021/09/27	2	38.95	6	39.09	39.05	-4	5,171	-0.08%
2021/09/24	0.1	38.80	0	0.00	38.30	0.1	5,240	0.00%
2021/09/23	0	0.00	1	38.50	38.25	-1	5,235	-0.02%
2021/09/22	3.2	37.90	0.1	38.00	37.90	3.1	5,259	0.06%
2021/09/17	3.1	38.97	12	39.07	38.65	-9	5,216	-0.17%
2021/09/16	6	39.90	22	39.68	39.80	-16	5,160	-0.31%
2021/09/15	18.1	39.40	16	39.08	38.85	2.1	5,037	0.04%
2021/09/14	47	39.71	59	40.25	39.30	-12	4,911	-0.24%
2021/09/13	1	38.80	4	38.63	38.85	-3	4,419	-0.07%
2021/09/10	4	37.99	5	38.09	38.10	-1	4,348	-0.02%
2021/09/09	1	36.70	2	36.63	36.95	-1	4,228	-0.02%
2021/09/08	1	36.75	0	0.00	36.75	1	4,204	0.02%
2021/09/07	1	36.65	1	36.35	37.00	0	4,275	0.00%
2021/09/06	1	36.95	0	0.00	36.45	1	4,356	0.02%
2021/09/03	2	36.80	0	0.00	36.90	2	4,468	0.04%
2021/08/31	1	36.70	0	0.00	36.70	1	5,152	0.02%
2021/08/25	20	36.55	0	0.00	36.55	20	5,970	0.34%
2021/08/23	2	35.45	1	35.50	35.60	1	6,195	0.02%
2021/08/20	0.1	35.30	1	35.05	35.00	-1	6,302	-0.02%
2021/08/16	0.2	35.20	1	35.20	35.05	-0.9	7,058	-0.01%
2021/08/13	1	35.95	0	0.00	35.80	1	7,418	0.01%
2021/08/11	7.1	36.66	0	0.00	36.40	7.1	8,155	0.09%
2021/08/10	2.2	37.02	0	0.00	36.75	2.2	8,130	0.03%
2021/08/09	0.2	37.75	2	37.83	37.55	-1.8	8,235	-0.02%
2021/08/06	1	38.10	0	0.00	38.00	1	8,329	0.01%
2021/08/05	0.1	38.25	0	0.00	38.20	0.1	8,488	0.00%
2021/07/30	2	38.95	0	0.00	38.80	2	9,248	0.02%
2021/07/29	21	38.50	0	0.00	38.70	21	9,396	0.22%
2021/07/28	1	38.15	0.3	38.30	38.25	0.7	9,677	0.01%
2021/07/26	8	40.58	0	0.00	40.50	8	10,278	0.08%
2021/07/23	1	41.20	1	41.00	41.25	0	10,812	0.00%
2021/07/22	0	0.00	2	41.00	41.00	-2	11,246	-0.02%
2021/07/21	3	40.70	20	40.80	40.25	-17	11,639	-0.15%
2021/07/20	0.1	41.15	2	41.30	41.05	-1.9	11,724	-0.02%
2021/07/19	1.1	41.65	4	41.85	41.85	-2.9	11,757	-0.02%
2021/07/16	2	42.13	1	42.30	42.25	1	11,989	0.01%
2021/07/15	21	43.09	15	43.46	42.50	6	12,058	0.05%
2021/07/14	2	42.73	5	42.27	43.00	-3	12,171	-0.02%
2021/07/13	10	42.00	1	41.70	41.45	9	12,287	0.07%
2021/07/12	6	41.70	15	41.84	41.60	-9	12,409	-0.07%
2021/07/09	1	41.20	8	41.17	41.00	-7	12,451	-0.06%
2021/07/08	6	40.90	43.2	40.82	41.30	-37.2	12,446	-0.30%
2021/07/07	5.1	41.09	0	0.00	41.00	5.1	12,480	0.04%
2021/07/06	18	41.44	3	41.45	41.40	15	12,561	0.12%
2021/07/05	1	40.95	7	41.09	41.05	-6	12,640	-0.05%
2021/07/02	25	41.03	23	41.01	40.75	2	12,634	0.02%
2021/07/01	4	40.95	26	40.43	40.45	-22	12,585	-0.17%
2021/06/29	0.3	40.05	64	40.13	40.05	-63.7	12,571	-0.51%
2021/06/28	6	40.40	11	40.35	40.40	-5	12,561	-0.04%
2021/06/25	4	40.93	1	41.05	40.50	3	12,563	0.02%
2021/06/24	0	0.00	49	40.48	40.70	-49	12,537	-0.39%
2021/06/23	1	39.75	0.3	39.90	39.65	0.7	12,521	0.01%
2021/06/22	0	0.00	10	38.75	38.90	-10	12,490	-0.08%
2021/06/21	19	38.89	1	39.00	38.80	18	12,473	0.14%
2021/06/18	26	39.90	0	0.00	40.00	26	12,412	0.21%
2021/06/17	5	39.88	7	39.89	40.10	-2	12,439	-0.02%
2021/06/16	5	40.25	3	40.17	39.90	2	12,472	0.02%
2021/06/15	15	40.35	5	40.35	40.25	10	12,401	0.08%
2021/06/11	31	40.70	18	40.78	40.50	13	12,351	0.11%
2021/06/10	21	41.15	5	41.25	41.05	16	12,266	0.13%
2021/06/09	40	41.58	5	41.78	41.85	35	12,136	0.29%
2021/06/08	9	41.34	2	42.05	41.10	7	11,819	0.06%
2021/06/07	5	41.46	25	41.49	41.70	-20	11,738	-0.17%
2021/06/04	44	41.57	6	41.56	41.10	38	11,522	0.33%
2021/06/03	35	41.15	44	41.20	41.85	-9	11,368	-0.08%
2021/06/02	22	40.75	76	40.73	40.40	-54	11,158	-0.48%
2021/06/01	1	41.20	14	41.07	41.30	-13	10,980	-0.12%
2021/05/31	11	40.61	17	40.66	40.50	-6	10,899	-0.06%
2021/05/28	76	40.07	2	40.13	40.20	74	10,819	0.68%
2021/05/27	7	40.44	1	40.10	40.00	6	10,778	0.06%
2021/05/26	0	0.00	3	40.42	40.55	-3	10,851	-0.03%
2021/05/25	26	40.28	7	40.89	39.95	19	10,734	0.18%
2021/05/24	19	40.97	12	41.35	40.75	7	10,541	0.07%
2021/05/21	11	40.19	12	40.58	40.00	-1	10,210	-0.01%
2021/05/20	17.1	38.97	5	38.82	38.95	12.1	9,842	0.12%
2021/05/19	13	39.64	4	39.30	39.20	9	9,581	0.09%
2021/05/18	0	0.00	4	36.70	36.70	-4	9,141	-0.04%
2021/05/17	1	34.70	6	34.78	33.40	-5	9,164	-0.05%
2021/05/14	2	35.00	0	0.00	35.30	2	9,011	0.02%
2021/05/13	4.3	35.97	13	34.42	35.40	-8.7	8,895	-0.10%
2021/05/12	6.2	36.88	5	36.23	36.20	1.2	8,736	0.01%
2021/05/11	9	38.38	2	40.73	38.30	7	8,460	0.08%
2021/05/10	3	40.98	13	41.35	40.90	-10	8,190	-0.12%
2021/05/07	0	41.00	200	40.67	41.10	-200	8,110	-2.47%	大賣/鉅額交易
2021/05/06	3	40.38	1.1	41.12	40.50	1.9	8,015	0.02%
2021/05/05	8	40.40	4.1	41.40	40.75	3.9	7,891	0.05%
2021/05/04	10	40.16	0	0.00	39.85	10	7,635	0.13%
2021/05/03	12	44.00	1.1	43.95	43.00	11	7,359	0.15%
2021/04/29	41	44.70	69.1	45.57	45.80	-28.1	7,030	-0.40%
2021/04/28	38	43.33	21.1	44.21	43.55	16.9	6,406	0.26%
2021/04/27	6	41.66	35	41.65	43.30	-29	5,978	-0.49%
2021/04/26	5	40.28	18.2	40.23	40.35	-13.2	5,595	-0.24%
2021/04/23	5	38.98	0	0.00	39.05	5	5,497	0.09%
2021/04/22	13	39.83	2	39.95	38.55	11	5,533	0.20%
2021/04/21	3	40.22	2	40.48	40.45	1	5,280	0.02%
2021/04/20	36	40.57	6	40.67	39.90	30	5,180	0.58%
2021/04/19	19.2	40.75	14	40.97	40.70	5.2	4,958	0.10%
2021/04/16	12	38.74	25	38.90	39.70	-13	4,709	-0.28%
2021/04/15	5	38.42	9.2	38.48	38.45	-4.2	4,509	-0.09%
2021/04/14	8	37.25	12	37.14	37.40	-4	4,473	-0.09%
2021/04/13	11	37.64	14	37.89	37.25	-3	4,579	-0.07%
2021/04/12	7	37.74	3	38.12	37.45	4	4,600	0.09%
2021/04/09	4	37.05	3	37.60	37.60	1	4,573	0.02%
2021/04/08	0	0.00	3	36.80	37.00	-3	4,469	-0.07%
2021/04/07	0	0.00	1	37.20	36.95	-1	4,472	-0.02%
2021/04/06	69	36.55	9	36.74	37.00	60	4,484	1.34%
2021/04/01	32	36.10	4	36.04	36.25	28	4,487	0.62%
2021/03/31	0	0.00	2	35.90	35.95	-2	4,562	-0.04%
2021/03/30	1	35.90	0	0.00	35.95	1	4,958	0.02%
2021/03/29	1	35.85	3	36.05	35.85	-2	5,019	-0.04%
2021/03/26	1	36.25	5	36.15	36.20	-4	5,178	-0.08%
2021/03/25	10	35.75	6	35.97	35.70	4	5,165	0.08%
2021/03/24	0	0.00	4	35.75	35.90	-4	5,159	-0.08%
2021/03/23	2	35.65	0	0.00	35.75	2	5,165	0.04%
2021/03/22	0	0.00	3	35.85	35.90	-3	5,179	-0.06%
2021/03/19	10	35.04	5	34.95	34.85	5	5,170	0.10%
2021/03/17	9	35.29	1	35.35	35.25	8	5,161	0.15%
2021/03/16	5	35.38	0	35.65	35.45	5	5,185	0.10%
2021/03/15	4	35.50	0	0.00	35.65	4	5,187	0.08%
2021/03/12	45	35.50	4	35.55	35.60	41	5,225	0.78%
2021/03/11	7	35.50	1	35.85	35.70	6	5,334	0.11%
2021/03/10	0	0.00	0.3	35.05	35.00	-0.3	5,422	-0.01%
2021/03/09	7	34.94	0	0.00	35.10	7	5,552	0.13%
2021/03/08	9.2	35.00	1	34.90	34.90	8.2	5,558	0.15%
2021/03/05	7	35.04	0	0.00	34.95	7	5,564	0.13%
2021/03/04	1	35.45	0	0.00	35.50	1	5,604	0.02%
2021/03/03	0	0.00	3	35.70	35.75	-3	5,666	-0.05%
2021/03/02	72	36.27	0	0.00	35.60	72	5,648	1.27%
2021/02/26	0	0.00	1	36.20	36.00	-1	5,663	-0.02%
2021/02/25	0	0.00	0.3	34.95	35.20	-0.3	5,563	-0.01%
2021/02/23	0	0.00	1	35.30	35.35	-1	5,566	-0.02%
2021/02/22	4	35.25	2	35.40	35.20	2	5,556	0.04%
2021/02/18	0	0.00	1.4	34.97	34.95	-1.4	5,675	-0.03%
2021/02/05	1	33.60	5	33.73	33.65	-4	5,607	-0.07%
2021/02/01	1	33.80	0	0.00	34.05	1	5,755	0.02%
2021/01/29	1	33.30	0	0.00	33.25	1	5,739	0.02%
2021/01/28	1	33.55	0	0.00	33.95	1	5,741	0.02%
2021/01/26	2	33.95	0	0.00	34.20	2	5,892	0.03%
2021/01/22	4	33.35	2	33.40	33.70	2	5,851	0.03%
2021/01/21	5	33.83	0	0.00	33.40	5	5,847	0.09%
2021/01/20	9	33.62	39	33.59	33.60	-30	5,863	-0.51%
2021/01/19	0	0.00	3	34.50	34.50	-3	5,788	-0.05%
2021/01/18	2	34.60	0	0.00	34.90	2	5,752	0.03%
2021/01/15	5	35.42	7	35.41	35.15	-2	5,701	-0.04%
2021/01/14	26	36.27	0	0.00	36.25	26	5,586	0.47%
2021/01/13	1.1	36.34	0	0.00	36.30	1.1	5,553	0.02%
2021/01/12	4	36.83	0	0.00	36.25	4	5,518	0.07%
2021/01/11	3	37.13	3	37.42	37.25	0	5,427	0.00%
2021/01/08	3	37.72	2.2	38.09	37.90	0.8	5,352	0.02%
2021/01/07	9	38.06	16	38.10	38.15	-7	5,277	-0.13%
2021/01/06	12	37.97	3.1	38.11	37.15	8.9	5,139	0.17%
2021/01/05	5	37.07	6	37.64	37.80	-1	4,996	-0.02%
2021/01/04	13	37.03	15	37.14	37.20	-2	4,904	-0.04%
2020/12/31	2	36.65	0	0.00	36.55	2	4,825	0.04%
2020/12/30	2	36.58	1	37.10	37.10	1	4,785	0.02%
2020/12/29	4.1	36.84	0	0.00	36.55	4.1	4,728	0.09%
2020/12/28	3	37.37	2	37.20	37.20	1	4,669	0.02%
2020/12/25	8	37.98	5	38.02	37.70	3	4,564	0.07%
2020/12/24	8	38.06	18	38.36	38.05	-10	4,446	-0.22%
2020/12/23	7.3	36.68	17.1	36.64	36.90	-9.8	4,039	-0.24%
2020/12/22	12	36.72	15	36.99	36.25	-3	4,013	-0.07%
2020/12/21	1	35.55	15	36.04	36.10	-14	3,927	-0.36%
2020/12/18	2	35.70	4	35.75	35.80	-2	3,972	-0.05%
2020/12/17	3	35.75	3	36.05	35.90	0	4,029	0.00%
2020/12/16	0	0.00	5	35.73	35.75	-5	4,272	-0.12%
2020/12/15	1	36.00	2	35.65	35.35	-1	4,342	-0.02%
2020/12/14	0	0.00	2	35.65	35.65	-2	4,326	-0.05%
2020/12/11	5	35.51	4	35.40	35.40	1	4,345	0.02%
2020/12/10	0	0.00	4	36.09	35.85	-4	4,496	-0.09%
2020/12/09	1.1	35.55	0	0.00	35.75	1.1	4,555	0.02%
2020/12/08	2	35.95	0	0.00	35.70	2	4,620	0.04%
2020/12/07	3	36.02	0	0.00	36.35	3	4,609	0.07%
2020/12/04	1	35.75	68.2	35.99	36.10	-67.2	4,518	-1.49%
2020/12/03	14	35.11	9	35.58	35.20	5	4,442	0.11%
2020/12/01	3	34.57	11.4	34.57	34.90	-8.4	4,547	-0.18%
2020/11/30	4	35.18	13	35.26	34.80	-9	4,538	-0.20%
2020/11/27	6	35.80	4	35.61	35.60	2	4,547	0.04%
2020/11/26	0	0.00	2	35.45	35.50	-2	4,467	-0.04%
2020/11/25	0	0.00	6	35.45	35.20	-6	4,507	-0.13%
2020/11/24	6	35.23	3	35.32	35.10	3	4,546	0.07%
2020/11/23	1	34.90	2	35.00	34.90	-1	4,552	-0.02%
2020/11/20	1	34.80	5	34.67	34.70	-4	4,604	-0.09%
2020/11/18	4	34.73	5	35.10	34.30	-1	5,006	-0.02%
2020/11/17	4	34.48	3	34.73	34.85	1	4,962	0.02%
2020/11/16	0	0.00	1	34.15	34.30	-1	5,106	-0.02%
2020/11/13	1	33.90	5	34.25	34.10	-4	5,212	-0.08%
2020/11/12	0	0.00	5	33.87	33.80	-5	5,286	-0.09%
2020/11/11	0	0.00	19	34.66	34.80	-19	5,312	-0.36%
2020/11/10	10	33.97	0	0.00	34.00	10	5,374	0.19%
2020/11/09	4	34.41	3	34.38	34.20	1	5,495	0.02%
2020/11/06	5	34.27	0	0.00	34.20	5	5,615	0.09%
2020/11/05	1	34.20	2	34.40	34.45	-1	5,810	-0.02%
2020/11/04	5	34.47	7	34.59	34.45	-2	6,054	-0.03%
2020/11/02	0	0.00	2	33.80	33.40	-2	7,248	-0.03%
2020/10/30	0	0.00	0.1	33.20	33.65	-0.1	8,060	0.00%
2020/10/29	0	0.00	1	33.40	33.50	-1	8,135	-0.01%
2020/10/28	33	33.26	6	33.28	33.00	27	8,225	0.33%
2020/10/27	3	33.52	2	33.58	33.65	1	8,195	0.01%
2020/10/26	0	0.00	10	33.70	33.45	-10	8,214	-0.12%
2020/10/21	2	32.78	0	0.00	32.80	2	8,407	0.02%
2020/10/20	1	32.80	0	0.00	32.90	1	8,485	0.01%
2020/10/19	30	33.00	0	0.00	32.90	30	8,728	0.34%
2020/10/16	3	32.97	4	32.68	32.60	-1	8,930	-0.01%
2020/10/15	2	33.30	0	0.00	33.20	2	8,972	0.02%
2020/10/14	0	0.00	1	33.50	33.20	-1	9,004	-0.01%
2020/10/13	2	33.00	0	0.00	33.00	2	9,099	0.02%
2020/10/12	1	33.60	2	33.40	33.35	-1	9,108	-0.01%
2020/10/08	1	33.35	1	33.50	33.50	0	9,174	0.00%
2020/10/07	1	33.35	0	0.00	33.35	1	9,234	0.01%
2020/09/30	1	32.65	0	0.00	32.75	1	9,826	0.01%
2020/09/29	1	32.85	0	0.00	32.60	1	10,027	0.01%
2020/09/25	1	32.00	2	32.63	31.95	-1	10,520	-0.01%
2020/09/24	9	32.94	7	32.90	32.75	2	10,544	0.02%
2020/09/23	12	34.59	12	34.09	34.00	0	10,559	0.00%
2020/09/22	9	34.68	8	34.73	34.70	1	10,504	0.01%
2020/09/21	22	35.64	25	35.64	34.65	-3	10,457	-0.03%
2020/09/18	1	34.90	9	35.17	35.20	-8	10,212	-0.08%
2020/09/17	8	35.06	6	35.08	34.55	2	10,150	0.02%
2020/09/16	4	35.03	2	34.75	34.70	2	10,130	0.02%
2020/09/15	16	35.03	12	35.19	35.10	4	10,227	0.04%
2020/09/14	0	0.00	6	34.78	35.05	-6	10,127	-0.06%
2020/09/11	16	33.99	2	34.05	33.65	14	10,028	0.14%
2020/09/10	7	34.86	4	34.54	34.50	3	9,978	0.03%
2020/09/09	4	34.60	3	34.73	35.20	1	9,999	0.01%
2020/09/08	14	35.01	19	35.07	34.95	-5	10,175	-0.05%
2020/09/07	18	35.27	13	35.04	34.80	5	10,151	0.05%
2020/09/04	3	33.90	4	34.14	34.25	-1	10,013	-0.01%
2020/09/03	4	34.58	16	34.41	34.30	-12	10,167	-0.12%
2020/09/02	14	34.42	11	34.77	34.60	3	10,198	0.03%
2020/09/01	4	34.44	4	34.16	34.20	0	10,228	0.00%
2020/08/31	11	34.88	11	35.08	34.55	0	10,285	0.00%
2020/08/28	40	34.60	26	34.58	34.45	14	10,267	0.14%
2020/08/27	14	34.57	8	34.59	34.00	6	10,318	0.06%
2020/08/26	5	34.94	6	34.85	34.80	-1	10,375	-0.01%
2020/08/25	12	35.05	9	34.94	35.00	3	10,454	0.03%
2020/08/24	36	34.53	32	35.21	35.30	4	10,474	0.04%
2020/08/21	2	32.80	3	33.07	33.35	-1	10,458	-0.01%
2020/08/20	18	32.56	5	32.99	32.20	13	10,576	0.12%
2020/08/19	11	34.84	15	35.12	34.55	-4	10,733	-0.04%
2020/08/18	7	34.43	0	0.00	34.40	7	10,694	0.07%
2020/08/17	12	34.04	9	34.35	34.40	3	10,644	0.03%
2020/08/14	12	33.96	6	33.90	34.00	6	10,641	0.06%
2020/08/13	6	34.54	7	34.59	34.00	-1	10,562	-0.01%
2020/08/12	7	35.17	9	35.21	35.35	-2	10,546	-0.02%
2020/08/11	18	35.50	8.2	35.52	35.05	9.8	10,608	0.09%
2020/08/10	16	37.25	8	37.81	36.55	8	10,481	0.08%
2020/08/07	32	38.48	29	38.27	38.30	3	10,292	0.03%
2020/08/06	58	38.88	36	39.04	38.00	22	9,931	0.22%
2020/08/05	30	37.56	17.8	37.79	38.10	12.2	8,984	0.14%
2020/08/04	1	34.65	12	34.65	34.65	-11	8,244	-0.13%
2020/08/03	5	31.98	6	32.01	31.50	-1	8,240	-0.01%
2020/07/31	3	30.95	1	31.20	30.95	2	8,168	0.02%
2020/07/30	16	31.10	4	31.18	31.15	12	8,366	0.14%
2020/07/29	5	30.81	4	31.44	31.00	1	8,506	0.01%
2020/07/28	24	30.63	4	31.05	30.05	20	8,444	0.24%
2020/07/27	15	31.80	3	31.27	31.00	12	8,360	0.14%
2020/07/24	15	32.20	5	31.98	31.85	10	8,278	0.12%
2020/07/23	62	32.43	88	32.28	32.55	-26	8,217	-0.32%
2020/07/22	12	31.08	12	31.45	31.35	0	8,010	0.00%
2020/07/21	10	30.05	1	30.45	30.25	9	7,820	0.12%
2020/07/20	2	29.00	2	29.88	29.90	0	7,779	0.00%
2020/07/17	9	30.03	0	0.00	29.15	9	7,741	0.12%
2020/07/16	21	30.70	0	0.00	30.80	21	7,601	0.28%
2020/07/15	4	31.23	11	31.28	30.85	-7	7,554	-0.09%
2020/07/14	8	31.74	0	0.00	31.55	8	7,468	0.11%
2020/07/13	17	32.43	12	31.97	32.30	5	7,387	0.07%
2020/07/10	12	32.55	8	32.94	32.15	4	7,204	0.06%
2020/07/09	26	33.50	5	33.66	33.85	21	7,004	0.30%
2020/07/08	38	34.16	43	34.49	34.30	-5	6,774	-0.07%
2020/07/07	6	33.83	1	35.00	33.65	5	6,565	0.08%
2020/07/06	1	33.80	10	34.08	34.85	-9	6,345	-0.14%
2020/07/03	8	32.63	4	32.71	32.75	4	6,027	0.07%
2020/07/02	23	32.07	34	32.30	32.50	-11	5,921	-0.19%
2020/06/30	2	30.83	4	31.00	31.25	-2	5,716	-0.03%
2020/06/29	4	30.74	4	30.65	30.80	0	5,680	0.00%
2020/06/24	2	30.85	1	31.10	31.10	1	5,641	0.02%
2020/06/23	4	31.33	0	0.00	31.30	4	5,592	0.07%
2020/06/22	1	31.80	5	31.51	31.65	-4	5,549	-0.07%
2020/06/19	2	31.05	3	31.38	30.70	-1	5,389	-0.02%
2020/06/18	4	31.20	1	31.40	31.25	3	5,295	0.06%
2020/06/17	1	31.00	10	31.13	31.50	-9	5,268	-0.17%
2020/06/16	6	31.12	0	0.00	30.90	6	5,237	0.11%
2020/06/15	43	31.98	32	31.52	31.40	11	5,175	0.21%
2020/06/12	11	30.29	5	30.71	30.70	6	4,947	0.12%
2020/06/11	4	30.66	4	30.90	30.50	0	4,873	0.00%
2020/06/10	18	30.57	15	31.29	30.30	3	4,793	0.06%
2020/06/09	1	31.90	1	32.40	31.95	0	4,608	0.00%
2020/06/08	5	31.99	0	31.75	31.95	5	4,549	0.11%
2020/06/05	1	32.60	1	32.25	32.20	0	4,437	0.00%
2020/06/04	2	32.95	3	32.63	32.70	-1	4,350	-0.02%
2020/06/03	4	32.73	13	33.68	32.95	-9	4,300	-0.21%
2020/06/02	11	33.28	6	33.10	33.30	5	4,118	0.12%
2020/06/01	5	33.50	2	33.50	33.50	3	3,946	0.08%
2020/05/29	3	32.43	0	0.00	32.00	3	3,768	0.08%
2020/05/28	15	33.45	9	33.56	33.00	6	3,624	0.17%
2020/05/27	4	32.51	4	32.66	32.85	0	3,331	0.00%
2020/05/26	9	32.96	10.2	32.94	33.45	-1.2	3,141	-0.04%
2020/05/25	0	0.00	8	30.53	31.20	-8	2,762	-0.29%
2020/05/22	1	30.30	0	0.00	30.20	1	2,684	0.04%
2020/05/21	11	30.99	0	0.00	30.80	11	2,639	0.42%
2020/05/20	8	30.89	8	30.36	30.70	0	2,565	0.00%
2020/05/19	2	31.35	1	31.35	31.35	1	2,501	0.04%
2020/05/18	2	30.40	7	30.45	30.70	-5	2,357	-0.21%
2020/05/15	7	29.59	12	29.66	29.30	-5	2,135	-0.23%
2020/05/14	16	29.25	9	28.99	29.20	7	2,043	0.34%
2020/05/13	0	0.00	3	28.83	28.95	-3	1,951	-0.15%
2020/05/12	3	28.50	6	28.49	28.40	-3	1,904	-0.16%
2020/05/11	5	28.91	0.1	28.95	29.15	4.9	1,838	0.27%
2020/05/08	20	29.09	15	29.05	28.70	5	1,723	0.29%
2020/05/07	5	28.15	1	28.55	28.50	4	1,630	0.25%
2020/05/06	11	29.43	14	29.45	28.45	-3	1,575	-0.19%
2020/05/05	8	28.48	11	28.46	28.90	-3	1,346	-0.22%
2020/05/04	5	26.10	0	0.00	26.40	5	1,178	0.42%
2020/04/30	5	26.90	5	26.80	26.75	0	1,178	0.00%
2020/04/29	2	27.23	0	0.00	27.15	2	1,173	0.17%
2020/04/28	2	27.78	1	27.80	27.20	1	1,178	0.08%
2020/04/27	5	26.75	2	26.90	27.25	3	1,188	0.25%
2020/04/24	0	0.00	1	26.40	26.40	-1	1,156	-0.09%
2020/04/23	2	25.90	0	0.00	25.75	2	1,160	0.17%
2020/04/16	0	0.00	0.5	24.70	24.65	-0.5	1,205	-0.04%
2020/04/15	0	0.00	40	25.18	25.00	-40	1,200	-3.33%
2020/04/13	10	23.80	0	0.00	23.80	10	1,185	0.84%
2020/04/10	0	0.00	0.1	24.15	24.10	-0.1	1,181	-0.01%
2020/03/27	20	22.60	0	0.00	22.70	20	1,185	1.69%
2020/03/20	0	0.00	1	22.30	21.95	-1	1,184	-0.08%
2020/03/18	1	22.00	0	0.00	22.40	1	1,129	0.09%
2020/03/10	0	0.00	54	25.25	25.40	-54	1,022	-5.28%
2020/03/06	0.9	26.05	28.7	26.10	26.15	-27.8	993	-2.80%
2020/02/26	0	0.00	14.1	26.75	27.05	-14.1	997	-1.42%
2020/02/25	0	0.00	15	26.70	26.75	-15	991	-1.51%
2020/02/21	10	26.75	0	0.00	26.75	10	969	1.03%
2020/02/14	10	26.90	0	0.00	26.85	10	931	1.07%
2020/02/04	0	0.00	10	26.95	26.95	-10	875	-1.14%
2020/02/03	4	26.55	0	0.00	26.55	4	872	0.46%
2020/01/31	4	27.05	0	0.00	26.95	4	851	0.47%
2020/01/17	3	28.40	5	28.66	28.55	-2	770	-0.26%
2020/01/16	0	0.00	3	27.90	28.40	-3	740	-0.41%
2020/01/15	0	0.00	1	27.50	27.45	-1	702	-0.14%
2020/01/14	17	27.29	0	0.00	27.45	17	682	2.49%
2020/01/13	2	26.88	0	0.00	26.95	2	657	0.30%
2020/01/10	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/09	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/08	3	26.73	0	0.00	26.90	3	698	0.43%
2020/01/07	2	26.68	0	0.00	26.75	2	690	0.29%
2020/01/06	1	26.70	0	0.00	26.65	1	699	0.14%
2020/01/03	2	26.70	0	0.00	26.75	2	696	0.29%
2020/01/02	1	26.55	0	0.00	26.60	1	689	0.15%
2019/12/31	1	26.60	0	0.00	26.60	1	684	0.15%
2019/12/30	1	26.65	1	26.60	26.60	0	679	0.00%
2019/12/27	2	26.70	0	0.00	26.70	2	676	0.30%
2019/12/26	2	26.70	0	0.00	26.70	2	673	0.30%
2019/12/25	2	26.63	0	0.00	26.70	2	675	0.30%
2019/12/24	2	26.30	0	0.00	26.35	2	662	0.30%
2019/12/23	2	26.20	0	0.00	26.20	2	665	0.30%
2019/11/28	1	26.85	0	0.00	26.60	1	644	0.16%
2019/11/20	5	26.05	0	0.00	26.10	5	606	0.82%
2019/11/15	0	0.00	0.6	25.70	25.80	-0.6	605	-0.10%
2019/11/04	0	0.00	1.2	25.81	25.90	-1.2	608	-0.21%
2019/10/16	1.1	25.00	0	0.00	25.00	1.1	581	0.18%
2019/10/09	0.9	25.35	0	0.00	25.35	0.9	574	0.15%
2019/09/16	0	0.00	0.1	25.20	25.20	-0.1	644	-0.01%
2019/09/06	5	25.20	0	0.00	25.20	5	653	0.76%
2019/08/12	0	0.00	1.4	25.47	25.60	-1.4	680	-0.21%
2019/07/10	0	0.00	1	26.75	26.95	-1	660	-0.15%
2019/07/05	0	0.00	1	26.90	26.90	-1	665	-0.15%
2019/07/03	0	0.00	1	26.65	26.70	-1	683	-0.15%
2019/07/02	0	0.00	2	26.65	26.65	-2	686	-0.29%
2019/07/01	0	0.00	1	26.80	26.85	-1	685	-0.15%
2019/06/27	0	0.00	3	27.05	27.10	-3	687	-0.44%
2019/06/25	0	0.00	0.2	26.90	27.00	-0.2	693	-0.03%
2019/06/17	0	0.00	1	26.75	26.85	-1	655	-0.15%
2019/06/14	1	26.85	0	0.00	26.85	1	652	0.15%
2019/06/12	1	26.50	0	0.00	26.60	1	671	0.15%
2019/06/11	3	26.30	0	0.00	26.35	3	677	0.44%
2019/05/27	0	0.00	1	26.45	26.55	-1	627	-0.16%
2019/05/24	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/05/08	0	0.00	0.2	26.10	26.20	-0.2	578	-0.04%
2019/05/07	0	0.00	1	26.35	26.20	-1	571	-0.18%
2019/05/06	0	0.00	1	25.85	26.10	-1	558	-0.18%
2019/04/16	2	25.38	0	0.00	25.30	2	514	0.39%
2019/04/15	0	0.00	4	25.45	25.45	-4	516	-0.77%
2019/04/10	0	0.00	13	25.03	25.25	-13	486	-2.67%
2018/12/25	0	0.00	1	23.45	23.55	-1	591	-0.17%
2018/12/17	1	24.25	0	0.00	24.25	1	600	0.17%
2018/12/14	0	0.00	2	24.10	24.05	-2	593	-0.34%
2018/12/12	1	23.65	0	0.00	23.70	1	592	0.17%
2018/12/05	1	23.95	0	0.00	23.80	1	593	0.17%
2018/11/26	3	23.80	0	0.00	23.65	3	606	0.49%
2018/11/19	2	24.35	0	0.00	24.20	2	612	0.33%
2018/11/16	1	23.75	0	0.00	23.90	1	603	0.17%
2018/10/30	2	23.00	0	0.00	23.00	2	606	0.33%
2018/10/11	0	0.00	10	25.31	25.20	-10	732	-1.36%
2018/10/02	0	0.00	1	26.80	26.80	-1	812	-0.12%
2018/09/19	0	0.00	0.3	27.00	26.90	-0.3	887	-0.03%
2018/09/12	0	0.00	1	26.45	26.55	-1	892	-0.11%
2018/09/07	1	26.80	0	0.00	26.85	1	945	0.11%
2018/08/30	0	0.00	0.1	27.05	27.00	-0.1	961	-0.01%
2018/08/13	1	26.85	0	0.00	26.85	1	1,041	0.10%
2018/07/31	0	0.00	2	27.15	27.40	-2	1,054	-0.19%
2018/07/30	0	0.00	1	26.65	26.65	-1	1,040	-0.10%
2018/07/27	3	26.65	0	0.00	26.60	3	1,035	0.29%
2018/07/26	2	26.38	0	0.00	26.65	2	1,037	0.19%
2018/07/25	0	0.00	1	28.25	28.15	-1	1,024	-0.10%
2018/07/24	0	0.00	1	28.15	28.15	-1	994	-0.10%
2018/07/18	0	0.00	2	27.30	27.65	-2	939	-0.21%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/16	5	27.00	0	0.00	27.00	5	886	0.56%
2018/07/12	2	26.95	1	27.00	27.00	1	870	0.11%
2018/07/11	1	27.00	0	0.00	27.00	1	876	0.11%
2018/07/05	10	27.20	0	0.00	27.20	10	814	1.23%
2018/06/19	1	27.50	0	0.00	27.50	1	743	0.13%
2018/06/15	8	27.78	0	0.00	27.70	8	736	1.09%
2018/06/13	5	28.30	0	0.00	28.20	5	703	0.71%
2018/06/07	0	0.00	1	28.90	28.50	-1	681	-0.15%
2018/06/06	0	0.00	1.1	28.75	28.65	-1.1	678	-0.15%
2018/06/04	1	28.80	0	0.00	28.70	1	664	0.15%
2018/06/01	1	28.80	0	0.00	28.65	1	662	0.15%
2018/05/28	0	0.00	5	27.95	28.00	-5	619	-0.81%
2018/05/25	5	28.30	0	0.00	28.30	5	617	0.81%
2018/05/21	5	27.75	0	0.00	27.85	5	586	0.85%
2018/05/16	3	27.45	0	0.00	27.50	3	573	0.52%
2018/05/11	2	27.60	0	0.00	27.65	2	574	0.35%
2018/05/09	1	27.45	0	0.00	27.30	1	555	0.18%
2018/05/02	6	28.03	0	0.00	27.95	6	534	1.12%
2018/04/25	1	27.75	0	0.00	27.80	1	515	0.19%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/23	4	28.61	0	0.00	28.45	4	512	0.78%
2018/04/17	0	0.00	4	28.75	28.95	-4	477	-0.84%
2018/04/16	0	0.00	1	29.20	29.05	-1	465	-0.21%
2018/04/13	1	29.35	2	29.35	29.35	-1	462	-0.22%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/01	0	0.00	1	30.80	30.80	-1	451	-0.22%
2018/02/07	3	30.00	0	0.00	30.10	3	468	0.64%
2018/02/01	0	0.00	0.7	30.85	30.80	-0.7	437	-0.17%
2018/01/25	0	0.00	0.2	31.20	31.20	-0.2	435	-0.03%
2018/01/16	0	0.00	10.5	31.00	31.05	-10.5	399	-2.63%
2018/01/09	1	31.10	0	0.00	31.25	1	398	0.25%
2018/01/02	0	0.00	1	30.75	30.85	-1	382	-0.26%