長興 (1717)-元大-楊梅券商分點個股進出

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
31.10
漲跌
▲0.60
漲幅
+1.97%
成交量
2,730張
產業
上市化學類股
558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－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/05/30	1	30.65	0	0.00	30.50	1	2,689	0.04%
2024/05/23	0	0.00	7	31.00	30.80	-7	3,234	-0.22%
2024/05/22	1	31.40	0	0.00	31.45	1	3,476	0.03%
2024/05/20	0	0.00	1	31.80	31.70	-1	3,686	-0.03%
2024/05/17	6	31.72	0	0.00	31.60	6	3,753	0.16%
2024/05/16	4	31.58	0	0.00	31.60	4	3,708	0.11%
2024/05/15	2	31.20	0	0.00	31.05	2	3,692	0.05%
2024/05/14	2	31.20	0	0.00	31.20	2	3,694	0.05%
2024/05/13	0	0.00	1	31.65	31.45	-1	3,692	-0.03%
2024/05/10	1	31.30	1	31.55	31.70	0	3,685	0.00%
2024/05/09	4	31.49	1	31.55	31.25	3	3,671	0.08%
2024/05/08	3	31.60	0	0.00	31.55	3	3,669	0.08%
2024/05/07	0	31.85	1	31.70	31.70	-1	3,673	-0.03%
2024/04/30	0	0.00	1	31.65	31.70	-1	3,636	-0.03%
2024/04/26	0	30.50	0	30.70	30.55	0	3,562	0.00%
2024/04/25	0	30.60	0	0.00	30.55	0	3,558	0.00%
2024/04/24	1	31.35	0	0.00	31.25	1	3,556	0.03%
2024/04/18	25	31.20	0	0.00	31.15	25	3,512	0.71%
2024/04/17	0	0.00	1	31.40	31.30	-1	3,506	-0.03%
2024/04/15	0	0.00	4	32.00	32.25	-4	3,465	-0.12%
2024/04/12	1.1	32.01	1	32.00	32.10	0.1	3,434	0.00%
2024/04/11	1	32.50	0	0.00	32.20	1	3,412	0.03%
2024/04/10	5	33.31	1.2	32.80	32.75	3.8	3,393	0.11%
2024/04/09	0	0.00	8	32.48	32.60	-8	3,263	-0.25%
2024/04/08	0.9	31.85	1	31.85	31.90	-0.1	3,232	0.00%
2024/04/03	1.1	32.10	0	0.00	32.10	1.1	3,220	0.03%
2024/04/02	13.2	32.87	7	32.78	32.70	6.2	3,199	0.19%
2024/04/01	0	0.00	10	31.80	31.85	-10	2,977	-0.34%
2024/03/29	0	0.00	5	31.35	31.35	-5	2,970	-0.17%
2024/03/27	1	31.50	0	0.00	31.60	1	2,973	0.03%
2024/03/25	10	31.80	0	0.00	31.75	10	2,936	0.34%
2024/03/21	0	0.00	0	31.00	31.20	0	2,833	0.00%
2024/03/19	1	31.15	0	0.00	31.00	1	2,855	0.04%
2024/03/18	10	30.85	0	0.00	31.00	10	2,849	0.35%
2024/03/14	1	31.25	0	0.00	31.10	1	2,814	0.04%
2024/03/13	1	31.35	2	31.35	31.30	-1	2,804	-0.04%
2024/03/08	1	32.80	5	32.50	32.60	-4	2,725	-0.15%
2024/03/07	22	33.10	25	33.12	33.05	-3	2,615	-0.11%
2024/03/06	1	32.05	1	32.65	32.50	0	2,320	0.00%
2024/03/04	0	0.00	1.1	32.09	31.95	-1.1	2,271	-0.05%
2024/02/26	30	33.06	13	32.90	32.55	17	2,096	0.81%
2024/02/23	17	31.87	70	31.98	31.75	-53	1,742	-3.04%
2024/02/21	1.2	31.20	1	30.65	30.60	0.2	1,477	0.01%
2024/02/20	0	0.00	3	30.20	30.10	-3	1,288	-0.23%
2024/02/15	0	0.00	2	28.95	28.95	-2	1,277	-0.16%
2024/01/31	2	28.55	0	0.00	28.70	2	1,256	0.16%
2024/01/30	0.5	28.60	0	0.00	28.60	0.5	1,259	0.04%
2024/01/29	3	28.68	0	0.00	28.75	3	1,267	0.24%
2024/01/26	1	28.60	0	0.00	28.55	1	1,269	0.08%
2024/01/23	0	0.00	0	28.00	28.10	0	1,268	0.00%
2024/01/22	0	27.90	0	0.00	27.85	0	1,267	0.00%
2024/01/17	3	27.62	0	0.00	27.50	3	1,269	0.24%
2024/01/16	1	27.95	0	0.00	27.95	1	1,233	0.08%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/10	1	28.35	0	0.00	28.30	1	1,316	0.08%
2024/01/05	1	28.90	0	0.00	28.90	1	1,319	0.08%
2024/01/02	0	0.00	1	29.00	29.15	-1	1,333	-0.07%
2023/12/26	0	0.00	0	28.80	28.85	0	1,318	0.00%
2023/12/25	1	28.50	0	0.00	28.50	1	1,313	0.08%
2023/12/19	0.1	28.80	0	0.00	28.85	0.1	1,375	0.00%
2023/12/18	1	29.00	0	0.00	29.00	1	1,436	0.07%
2023/12/14	0.2	29.10	0	0.00	29.20	0.2	1,431	0.01%
2023/12/12	0	0.00	10	28.95	28.90	-10	1,453	-0.69%
2023/12/08	10	29.25	0	0.00	29.20	10	1,462	0.68%
2023/12/05	0	0.00	0	29.50	29.40	0	1,478	0.00%
2023/12/04	0	29.60	0	0.00	29.65	0	1,488	0.00%
2023/11/16	0	0.00	2	29.80	29.75	-2	1,360	-0.15%
2023/11/14	0	0.00	1	28.85	29.05	-1	1,298	-0.08%
2023/11/10	1	28.20	0	0.00	28.15	1	1,330	0.08%
2023/11/08	0	0.00	0	28.65	28.65	0	1,368	0.00%
2023/11/07	1	28.50	0	0.00	28.65	1	1,375	0.07%
2023/11/06	0	28.55	0.1	28.40	28.50	-0.1	1,386	-0.01%
2023/11/03	0.2	28.35	0	0.00	28.30	0.2	1,381	0.01%
2023/10/31	6	27.80	0	27.80	27.80	6	1,417	0.42%
2023/10/30	1	28.20	0	0.00	28.20	1	1,439	0.07%
2023/10/23	0	0.00	0	28.00	28.00	0	1,471	0.00%
2023/10/20	0	27.75	0	0.00	28.10	0	1,475	0.00%
2023/10/18	11	27.85	2	28.27	28.55	9	1,460	0.62%
2023/10/17	0.1	28.70	0	0.00	28.50	0.1	1,385	0.00%
2023/10/13	0	0.00	0	28.55	28.60	0	1,398	0.00%
2023/10/12	0	28.75	0	0.00	28.85	0	1,406	0.00%
2023/10/04	5	27.85	0	0.00	27.85	5	1,397	0.36%
2023/09/25	5	29.19	5	29.14	28.55	0	1,441	0.00%
2023/09/22	1	27.95	0.1	28.00	28.00	1	1,389	0.07%
2023/09/21	1	28.05	0	0.00	28.20	1	1,382	0.08%
2023/09/20	1	28.35	0	0.00	28.55	1	1,310	0.08%
2023/09/19	1	28.60	0	28.75	28.55	1	1,276	0.08%
2023/09/18	0	28.90	0	28.98	28.95	0	1,264	0.00%
2023/09/15	0	29.33	0	0.00	28.85	0	1,257	0.00%
2023/09/06	0	0.00	2	29.05	29.00	-2	1,205	-0.17%
2023/08/24	2	28.45	0	0.00	28.65	2	1,445	0.14%
2023/08/23	0	0.00	1	28.45	28.60	-1	1,450	-0.07%
2023/08/18	30	28.65	0	0.00	28.50	30	1,512	1.98%
2023/08/16	4	28.50	0	0.00	28.60	4	1,508	0.27%
2023/08/07	1	30.50	0	0.00	30.55	1	1,509	0.07%
2023/08/01	0	0.00	1	31.10	31.05	-1	1,486	-0.07%
2023/07/26	0	0.00	1	31.30	31.35	-1	1,488	-0.07%
2023/07/24	0	0.00	1	31.25	31.25	-1	1,744	-0.06%
2023/07/20	1	31.45	0	0.00	31.55	1	1,816	0.06%
2023/07/19	1	31.20	0	0.00	31.25	1	1,839	0.05%
2023/07/06	5	31.75	0	0.00	31.55	5	2,206	0.23%
2023/07/05	1.1	32.05	8	32.01	32.00	-7	2,206	-0.31%
2023/06/27	0	0.00	0.9	32.60	32.65	-0.9	2,223	-0.04%
2023/06/26	0	0.00	2	32.70	32.60	-2	2,237	-0.09%
2023/06/19	0	0.00	3	32.70	32.90	-3	2,235	-0.13%
2023/06/16	1	32.90	0	0.00	32.75	1	2,234	0.04%
2023/06/12	0	0.00	1	32.70	32.70	-1	2,234	-0.04%
2023/06/08	1	33.15	0	0.00	32.95	1	2,240	0.04%
2023/06/06	0.1	33.35	0	0.00	33.55	0.1	2,223	0.00%
2023/06/05	1	33.35	0	0.00	33.35	1	2,209	0.05%
2023/06/02	3.5	33.96	14	34.16	34.10	-10.6	2,151	-0.49%
2023/05/30	0.3	32.95	0	0.00	32.80	0.3	2,012	0.01%
2023/05/29	0	0.00	1	33.05	32.90	-1	2,006	-0.05%
2023/05/25	0.3	33.10	0	0.00	33.25	0.3	1,983	0.02%
2023/05/24	0	0.00	20	33.20	33.30	-20	1,955	-1.02%
2023/05/22	0	0.00	1	32.85	33.00	-1	1,925	-0.05%
2023/05/19	21	33.54	10	33.40	33.30	11	1,902	0.58%
2023/05/17	0	0.00	0.1	32.30	32.65	-0.1	1,796	0.00%
2023/05/04	2	32.23	1	32.15	32.25	1	1,786	0.06%
2023/05/02	0	0.00	2	32.70	32.70	-2	1,788	-0.11%
2023/04/27	9	33.39	4	33.28	32.80	5	1,775	0.28%
2023/04/21	0	0.00	1	32.25	32.20	-1	1,443	-0.07%
2023/04/19	3	33.75	0	0.00	33.75	3	1,393	0.22%
2023/04/18	1	34.00	1	34.40	33.80	0	1,361	0.00%
2023/04/17	0	0.00	3	34.47	34.60	-3	1,277	-0.23%
2023/04/12	0	32.20	0	0.00	32.30	0	1,055	0.00%
2023/03/27	1	32.45	0	0.00	32.35	1	1,157	0.09%
2023/03/20	0.1	31.70	0	0.00	31.65	0.1	1,225	0.00%
2023/03/17	0.1	31.45	0	0.00	31.60	0.1	1,227	0.00%
2023/03/10	4	32.00	0	0.00	32.00	4	1,352	0.30%
2023/03/07	0.2	32.73	0	0.00	32.90	0.2	1,402	0.01%
2023/03/06	1	32.60	1	32.50	32.65	0	1,405	0.00%
2023/03/02	0	0.00	1	32.00	32.15	-1	1,448	-0.07%
2023/03/01	0	0.00	2	32.10	32.05	-2	1,455	-0.14%
2023/02/24	0.1	32.40	0	0.00	32.30	0.1	1,457	0.00%
2023/02/22	0	0.00	1	32.10	32.25	-1	1,455	-0.07%
2023/02/15	1	31.95	0	0.00	31.90	1	1,513	0.07%
2023/02/03	1.1	33.04	0	0.00	33.05	1.1	1,511	0.07%
2023/01/31	0.1	32.55	0	0.00	32.45	0.1	1,483	0.01%
2023/01/06	0	31.65	0	0.00	31.60	0	1,532	0.00%
2022/12/27	0.1	31.70	0	0.00	31.75	0.1	1,657	0.00%
2022/12/19	0	0.00	3	31.85	31.85	-3	1,651	-0.18%
2022/12/14	1	32.00	0	0.00	31.65	1	1,808	0.06%
2022/12/07	0.2	31.45	0	0.00	31.20	0.2	1,798	0.01%
2022/12/05	1	32.25	0	0.00	32.00	1	1,855	0.05%
2022/11/29	1	32.35	0	0.00	32.90	1	1,775	0.06%
2022/11/25	1	32.85	0	0.00	32.55	1	1,776	0.06%
2022/11/22	0	0.00	1	32.10	31.95	-1	1,763	-0.06%
2022/11/16	0	0.00	4	31.55	31.50	-4	1,805	-0.22%
2022/11/15	1	31.50	0	0.00	31.35	1	1,818	0.05%
2022/11/07	0.1	30.50	0	0.00	30.70	0.1	1,829	0.00%
2022/11/02	0.1	30.30	0	0.00	30.25	0.1	1,884	0.01%
2022/11/01	0.2	30.11	0	0.00	30.10	0.2	1,902	0.01%
2022/10/24	0	0.00	0.8	30.10	30.20	-0.8	2,249	-0.03%
2022/10/18	0.1	30.15	0	0.00	30.85	0.1	2,307	0.00%
2022/10/13	2.3	29.79	0	0.00	29.90	2.3	2,323	0.10%
2022/10/12	0.1	29.95	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	2	30.10	1	30.75	30.00	1.1	2,321	0.05%
2022/09/22	0	0.00	1	33.30	33.10	-1	2,344	-0.04%
2022/09/21	0	0.00	1	33.30	33.20	-1	2,345	-0.04%
2022/09/15	0	0.00	20	34.35	34.15	-20	2,401	-0.83%
2022/09/13	4	34.65	16	34.40	34.55	-12	2,477	-0.48%
2022/09/05	0	0.00	7	32.90	32.75	-7	2,378	-0.29%
2022/08/31	2	33.35	1	33.60	33.90	1	2,394	0.04%
2022/08/30	0	0.00	7	33.01	33.10	-7	2,320	-0.30%
2022/08/23	5	33.10	5	32.94	32.95	0	2,360	0.00%
2022/08/17	0	0.00	2	32.90	33.00	-2	2,416	-0.08%
2022/08/16	0	0.00	1	33.05	32.80	-1	2,437	-0.04%
2022/08/15	0	0.00	1	33.00	32.85	-1	2,450	-0.04%
2022/08/12	1	33.00	0	0.00	32.80	1	2,472	0.04%
2022/08/09	0	0.00	40	31.61	31.80	-40	2,505	-1.60%
2022/07/29	2.3	32.28	0	0.00	32.10	2.3	3,101	0.07%
2022/07/27	2	33.33	0	0.00	33.30	2	3,485	0.06%
2022/07/25	1	33.75	0	0.00	33.80	1	4,016	0.02%
2022/07/22	16	33.90	0	0.00	34.00	16	4,442	0.36%
2022/07/21	1	33.55	0	0.00	33.65	1	4,689	0.02%
2022/07/15	0	0.00	1	32.55	32.60	-1	7,741	-0.01%
2022/07/14	0	0.00	31	32.18	32.40	-31	7,785	-0.40%
2022/07/13	0	0.00	91	31.81	31.80	-91	7,918	-1.15%
2022/07/12	1	31.40	20	31.35	31.30	-19	8,170	-0.23%
2022/07/08	1	32.95	0	0.00	32.70	1	9,235	0.01%
2022/07/07	1	32.45	1	32.90	32.85	0	9,251	0.00%
2022/07/06	1	32.50	1	32.55	32.50	0	9,367	0.00%
2022/07/05	1	32.90	21	33.03	32.95	-20	9,618	-0.21%
2022/07/04	2	32.15	2	32.53	32.25	0	9,662	0.00%
2022/07/01	0	0.00	1	32.85	32.15	-1	9,716	-0.01%
2022/06/30	1	32.65	21	32.64	32.35	-20	9,846	-0.20%
2022/06/29	1.1	33.17	3	33.25	33.10	-1.9	9,917	-0.02%
2022/06/28	1	33.60	4	33.66	33.55	-3	9,906	-0.03%
2022/06/27	3	33.25	0	0.00	33.40	3	9,899	0.03%
2022/06/23	2	31.93	0	0.00	32.00	2	9,845	0.02%
2022/06/20	2	32.50	0	0.00	32.50	2	9,776	0.02%
2022/06/17	0	0.00	0.1	33.30	33.10	-0.1	9,755	0.00%
2022/06/16	1	34.65	0	0.00	33.65	1	9,729	0.01%
2022/06/15	1	34.35	1	34.25	34.25	0	9,734	0.00%
2022/06/14	0	0.00	15	34.00	34.05	-15	9,741	-0.15%
2022/06/10	0	0.00	1	35.40	35.30	-1	9,750	-0.01%
2022/06/09	1	35.50	0	0.00	35.70	1	9,786	0.01%
2022/06/08	0	0.00	1	35.65	35.55	-1	9,781	-0.01%
2022/06/02	1	35.30	0	0.00	35.30	1	9,816	0.01%
2022/06/01	1	35.40	1	35.20	35.20	0	9,860	0.00%
2022/05/31	3	35.33	1	35.30	35.30	2	9,855	0.02%
2022/05/30	1	35.50	2	35.43	35.30	-1	9,839	-0.01%
2022/05/25	0	0.00	4	34.81	34.75	-4	9,818	-0.04%
2022/05/23	1	34.85	0	0.00	34.85	1	9,846	0.01%
2022/05/20	0.2	34.99	2	34.78	34.75	-1.8	9,862	-0.02%
2022/05/19	6	34.05	11	34.29	34.50	-5	9,847	-0.05%
2022/05/16	5	34.27	0	0.00	34.20	5	9,829	0.05%
2022/05/13	5	33.75	4	33.85	33.80	1	9,815	0.01%
2022/05/12	8	33.99	4	33.49	33.30	4	9,833	0.04%
2022/05/11	2	35.00	8	34.89	34.80	-6	9,794	-0.06%
2022/05/10	3.1	35.07	7	35.06	35.20	-3.9	9,887	-0.04%
2022/05/09	5.2	36.54	2	36.15	35.85	3.2	9,916	0.03%
2022/05/06	7	37.01	1	37.30	37.00	6	9,878	0.06%
2022/05/05	26	37.41	14	37.44	37.15	12	9,778	0.12%
2022/05/04	26.1	37.74	14.1	37.51	37.45	12	9,699	0.12%
2022/05/03	17	39.02	16	38.78	38.30	1	9,437	0.01%
2022/04/29	4.2	38.06	3	38.23	38.00	1.2	9,039	0.01%
2022/04/28	45	38.93	28	38.31	37.80	17	8,910	0.19%
2022/04/27	10	37.63	9	37.19	37.90	1	8,463	0.01%
2022/04/26	37	39.07	34.1	38.78	37.45	3	8,162	0.04%
2022/04/25	132.2	42.15	197.2	42.00	39.40	-65	7,560	-0.86%	大買/大賣/
2022/04/22	2	39.35	40	40.32	40.45	-38	5,563	-0.68%
2022/04/21	13	36.99	2	37.25	36.80	11	5,109	0.22%
2022/04/20	5	37.50	2	37.30	37.00	3	5,109	0.06%
2022/04/19	33	37.71	29	37.96	37.10	4	5,200	0.08%
2022/04/18	3	37.80	0.2	37.90	37.05	2.8	5,156	0.05%
2022/04/15	13.1	38.57	3	37.60	37.50	10.1	5,031	0.20%
2022/04/14	26	38.82	33	38.83	39.40	-7	4,863	-0.14%
2022/04/12	10	37.65	3	37.75	37.30	7	4,532	0.15%
2022/04/11	5	37.58	49	37.69	37.55	-44	4,599	-0.96%
2022/04/08	0	0.00	2	36.80	36.75	-2	4,596	-0.04%
2022/04/07	1	36.60	0	0.00	36.05	1	5,033	0.02%
2022/04/06	3	37.20	26	37.14	37.10	-23	5,589	-0.41%
2022/04/01	15	36.68	8	36.51	36.55	7	5,463	0.13%
2022/03/29	1	36.60	1	36.50	36.60	0	5,414	0.00%
2022/03/25	0	0.00	1	36.85	36.85	-1	5,428	-0.02%
2022/03/23	2	37.03	0	0.00	36.75	2	5,372	0.04%
2022/03/16	3	35.20	0	0.00	35.45	3	5,289	0.06%
2022/03/15	2	35.55	0	0.00	35.60	2	5,281	0.04%
2022/03/11	0	0.00	1	36.45	36.30	-1	5,256	-0.02%
2022/03/09	2	35.65	0	0.00	35.70	2	5,241	0.04%
2022/03/08	1	36.05	0	0.00	35.60	1	5,241	0.02%
2022/03/07	0	0.00	10	36.20	35.90	-10	5,209	-0.19%
2022/03/03	1	37.30	0	0.00	37.30	1	5,200	0.02%
2022/03/01	0.1	36.95	2	36.90	36.90	-1.9	5,232	-0.04%
2022/02/25	2	36.10	0	0.00	36.10	2	5,241	0.04%
2022/02/24	3	36.37	0	0.00	36.25	3	5,260	0.06%
2022/02/23	5	36.95	0	0.00	37.00	5	5,234	0.10%
2022/02/22	1	36.80	0	0.00	36.80	1	5,271	0.02%
2022/02/21	1	37.15	0	0.00	37.50	1	5,262	0.02%
2022/02/18	0	0.00	21	37.26	37.30	-21	5,330	-0.39%
2022/02/16	2	37.25	0	0.00	37.20	2	5,461	0.04%
2022/02/14	0	0.00	2	36.95	36.80	-2	5,640	-0.04%
2022/02/10	4	37.73	4	37.58	37.50	0	6,285	0.00%
2022/02/09	35	36.82	2	37.10	37.10	33	6,297	0.52%
2022/02/08	2	36.95	23	36.92	37.05	-21	6,833	-0.31%
2022/02/07	5	37.04	4	37.21	37.35	1	6,832	0.01%
2022/01/26	20	36.35	0	0.00	36.45	20	6,797	0.29%
2022/01/25	1	36.45	0	0.00	36.40	1	6,837	0.01%
2022/01/24	2	36.88	0	0.00	36.85	2	6,849	0.03%
2022/01/21	2	37.50	0	0.00	37.35	2	6,956	0.03%
2022/01/19	2	37.90	1	37.60	37.70	1	7,020	0.01%
2022/01/14	4	38.56	5	38.15	38.30	-1	7,221	-0.01%
2022/01/13	4	38.96	1	38.80	39.00	3	7,230	0.04%
2022/01/12	4	39.45	7.6	39.67	39.70	-3.6	7,212	-0.05%
2022/01/11	4	38.64	2	38.80	38.80	2	7,209	0.03%
2022/01/10	4	39.56	6	39.67	39.35	-2	7,340	-0.03%
2022/01/07	6	40.06	30	39.78	39.45	-24	7,249	-0.33%
2022/01/06	27	39.74	11	39.98	40.15	16	7,005	0.23%
2022/01/05	29	40.97	14.9	40.88	40.30	14.1	6,914	0.20%
2022/01/04	4	40.40	11	40.04	40.55	-7	6,715	-0.10%
2022/01/03	10	40.15	2.7	40.86	40.30	7.3	6,525	0.11%
2021/12/30	39	40.37	7	40.33	40.50	32	6,279	0.51%
2021/12/29	13	39.17	27	39.40	40.55	-14	5,802	-0.24%
2021/12/28	0	0.00	4	37.31	37.35	-4	5,204	-0.08%
2021/12/27	1	37.40	1	37.50	37.25	0	5,213	0.00%
2021/12/24	4	37.15	3	37.23	37.15	1	5,269	0.02%
2021/12/23	0	0.00	2	37.10	37.05	-2	5,283	-0.04%
2021/12/22	3	36.88	1	36.90	36.85	2	5,318	0.04%
2021/12/16	0	0.00	1	36.20	36.25	-1	5,437	-0.02%
2021/12/13	1	36.70	0	0.00	36.75	1	5,851	0.02%
2021/12/10	1	36.65	0	0.00	36.80	1	6,028	0.02%
2021/12/09	0	0.00	2	37.03	36.60	-2	6,561	-0.03%
2021/12/08	0.2	36.70	0	0.00	36.70	0.2	6,695	0.00%
2021/12/07	3	36.38	0	0.00	36.50	3	6,850	0.04%
2021/12/01	1	35.95	0	0.00	36.25	1	6,911	0.01%
2021/11/30	3.2	36.21	0	0.00	36.05	3.2	6,912	0.05%
2021/11/26	1	36.60	0	0.00	36.50	1	6,861	0.01%
2021/11/25	3	36.95	0	0.00	36.80	3	6,827	0.04%
2021/11/24	1	36.90	10	36.90	36.95	-9	6,819	-0.13%
2021/11/23	6	36.74	1	37.25	36.50	5	6,805	0.07%
2021/11/22	0	0.00	5	36.79	36.70	-5	6,782	-0.07%
2021/11/19	2	37.00	17	36.86	36.95	-15	6,748	-0.22%
2021/11/18	1	37.15	0	0.00	37.15	1	6,741	0.01%
2021/11/17	15	37.03	0	0.00	37.05	15	6,718	0.22%
2021/11/16	1	37.65	23	37.50	37.20	-22	6,654	-0.33%
2021/11/15	4	37.87	10	37.58	37.75	-6	6,598	-0.09%
2021/11/12	3	38.18	7	38.17	37.90	-4	6,544	-0.06%
2021/11/11	2.2	38.02	0	0.00	38.00	2.2	6,495	0.03%
2021/11/10	18	38.85	16	38.90	38.60	2	6,392	0.03%
2021/11/09	32	38.83	27	38.72	39.30	5	6,157	0.08%
2021/11/08	13	38.11	3	38.22	37.65	10	5,693	0.18%
2021/11/05	37	38.72	31	38.55	38.25	6	5,568	0.11%
2021/11/04	1	37.10	2	37.10	37.10	-1	4,944	-0.02%
2021/11/03	0	0.00	4	36.45	36.55	-4	4,885	-0.08%
2021/11/02	3.5	36.62	8	36.44	36.35	-4.5	4,893	-0.09%
2021/11/01	3	36.65	3	36.75	36.60	0	4,862	0.00%
2021/10/29	10	37.46	0	0.00	36.80	10	4,802	0.21%
2021/10/28	2	36.70	0	0.00	36.80	2	4,658	0.04%
2021/10/27	11	36.68	2	36.70	36.80	9	4,625	0.19%
2021/10/26	25	37.43	11	37.47	37.30	14	4,573	0.31%
2021/10/25	0	0.00	1	36.35	36.65	-1	4,349	-0.02%
2021/10/22	1	36.10	1	36.15	36.20	0	4,385	0.00%
2021/10/21	0	0.00	1	37.25	36.60	-1	4,386	-0.02%
2021/10/20	0	0.00	1	37.50	37.50	-1	4,448	-0.02%
2021/10/19	1	37.85	5	37.77	37.55	-4	4,496	-0.09%
2021/10/18	4	37.75	6	37.68	37.55	-2	4,388	-0.05%
2021/10/14	0	0.00	2	36.60	35.80	-2	4,242	-0.05%
2021/10/13	1	36.25	1	36.30	35.50	0	4,267	0.00%
2021/10/12	2	35.80	0	0.00	35.65	2	4,307	0.05%
2021/10/08	0	36.75	1	36.32	36.30	-1	4,480	-0.02%
2021/10/07	3	36.35	0	0.00	36.30	3	4,701	0.06%
2021/10/06	1	35.75	1	36.05	36.05	0	4,844	0.00%
2021/10/05	1	35.50	0	0.00	35.95	1	4,993	0.02%
2021/10/04	0	0.00	1	35.60	35.60	-1	5,044	-0.02%
2021/10/01	3	36.65	0	0.00	36.35	3	5,064	0.06%
2021/09/29	2	37.38	0	0.00	37.40	2	5,070	0.04%
2021/09/28	0	0.00	12	38.50	38.40	-12	5,081	-0.24%
2021/09/27	1	38.95	31	39.00	39.05	-30	5,171	-0.58%
2021/09/24	4	38.58	23	38.32	38.30	-19	5,240	-0.36%
2021/09/23	0	0.00	1	38.40	38.25	-1	5,235	-0.02%
2021/09/22	6	37.58	4	37.75	37.90	2	5,259	0.04%
2021/09/17	4	39.03	4	39.53	38.65	0	5,216	0.00%
2021/09/16	1	39.50	11	40.17	39.80	-10	5,160	-0.19%
2021/09/15	8	39.46	3	39.13	38.85	5	5,037	0.10%
2021/09/14	67	39.97	63	39.54	39.30	4	4,911	0.08%
2021/09/13	7	38.56	3	38.57	38.85	4	4,419	0.09%
2021/09/10	33	38.24	9	38.08	38.10	24	4,348	0.55%
2021/09/09	5	36.56	0	0.00	36.95	5	4,228	0.12%
2021/09/08	1	36.30	0	0.00	36.75	1	4,204	0.02%
2021/09/07	3	36.80	4	36.80	37.00	-1	4,275	-0.02%
2021/09/06	1	36.50	0	0.00	36.45	1	4,356	0.02%
2021/09/03	0	0.00	1	37.00	36.90	-1	4,468	-0.02%
2021/09/02	3	36.80	0	0.00	36.50	3	4,624	0.06%
2021/09/01	2	36.80	1	36.85	37.00	1	4,986	0.02%
2021/08/30	9	36.70	0	0.00	36.80	9	5,372	0.17%
2021/08/27	2	36.85	1	36.70	36.60	1	5,547	0.02%
2021/08/26	1	36.40	1	36.85	36.50	0	5,786	0.00%
2021/08/25	3	36.43	2	36.53	36.55	1	5,970	0.02%
2021/08/24	1	35.95	1	36.20	36.20	0	6,093	0.00%
2021/08/23	6	35.50	0	0.00	35.60	6	6,195	0.10%
2021/08/20	2	35.15	2	35.15	35.00	0	6,302	0.00%
2021/08/18	0	0.00	1	35.35	36.20	-1	6,524	-0.02%
2021/08/17	8	36.03	2	35.95	35.35	6	6,722	0.09%
2021/08/16	0.3	35.35	9	35.26	35.05	-8.7	7,058	-0.12%
2021/08/13	1	36.00	1	35.80	35.80	0	7,418	0.00%
2021/08/12	2	36.40	11	36.42	36.35	-9	7,688	-0.12%
2021/08/11	1	36.60	5	36.34	36.40	-4	8,155	-0.05%
2021/08/09	0	0.00	3	37.73	37.55	-3	8,235	-0.04%
2021/08/06	2	38.13	9	38.06	38.00	-7	8,329	-0.08%
2021/08/05	6	38.23	3	38.25	38.20	3	8,488	0.04%
2021/08/03	1	38.55	0	0.00	38.55	1	9,043	0.01%
2021/08/02	1	38.90	1	38.75	38.95	0	9,145	0.00%
2021/07/30	2	38.83	1	38.80	38.80	1	9,248	0.01%
2021/07/29	0	0.00	3	38.70	38.70	-3	9,396	-0.03%
2021/07/28	3	38.05	0	0.00	38.25	3	9,677	0.03%
2021/07/27	5	39.57	0	0.00	39.20	5	9,954	0.05%
2021/07/26	4	40.78	0	0.00	40.50	4	10,278	0.04%
2021/07/23	13	41.26	2	41.58	41.25	11	10,812	0.10%
2021/07/22	0	0.00	3	40.97	41.00	-3	11,246	-0.03%
2021/07/21	5	40.31	1	40.25	40.25	4	11,639	0.03%
2021/07/20	2	41.28	5	41.05	41.05	-3	11,724	-0.03%
2021/07/19	26	41.73	1	41.85	41.85	25	11,757	0.21%
2021/07/16	10	42.11	2.5	42.32	42.25	7.5	11,989	0.06%
2021/07/15	14	42.56	7.2	42.44	42.50	6.8	12,058	0.06%
2021/07/14	3.5	42.36	4	42.58	43.00	-0.5	12,171	0.00%
2021/07/13	16.3	42.09	3	42.07	41.45	13.3	12,287	0.11%
2021/07/12	9	41.92	8	41.63	41.60	1	12,409	0.01%
2021/07/09	1	41.00	1	41.15	41.00	0	12,451	0.00%
2021/07/08	2	41.10	0	0.00	41.30	2	12,446	0.02%
2021/07/07	3	40.98	0.2	41.00	41.00	2.8	12,480	0.02%
2021/07/06	1.1	41.34	12	41.31	41.40	-11	12,561	-0.09%
2021/07/05	0	0.00	3	41.00	41.05	-3	12,640	-0.02%
2021/07/02	2	41.23	2	41.50	40.75	0	12,634	0.00%
2021/07/01	2	40.40	0	0.00	40.45	2	12,585	0.02%
2021/06/30	0.1	40.50	0	0.00	40.50	0.1	12,575	0.00%
2021/06/29	0	0.00	2	40.05	40.05	-2	12,571	-0.02%
2021/06/28	0.3	40.50	0	0.00	40.40	0.3	12,561	0.00%
2021/06/25	3	40.78	0	0.00	40.50	3	12,563	0.02%
2021/06/24	2	40.33	1.1	40.36	40.70	0.9	12,537	0.01%
2021/06/23	4	39.25	0	0.00	39.65	4	12,521	0.03%
2021/06/22	0	0.00	8	39.00	38.90	-8	12,490	-0.06%
2021/06/21	2	39.05	25	38.95	38.80	-23	12,473	-0.18%
2021/06/18	5	40.05	10	39.95	40.00	-5	12,412	-0.04%
2021/06/17	4	39.79	6	39.95	40.10	-2	12,439	-0.02%
2021/06/16	1	40.35	23	39.97	39.90	-22	12,472	-0.18%
2021/06/15	14	40.49	2	40.28	40.25	12	12,401	0.10%
2021/06/11	0.1	40.70	14	40.64	40.50	-13.9	12,351	-0.11%
2021/06/10	19	41.22	1	41.15	41.05	18	12,266	0.15%
2021/06/09	10	41.72	7	42.00	41.85	3	12,136	0.02%
2021/06/08	20	41.81	6	42.10	41.10	14	11,819	0.12%
2021/06/07	3	41.47	5	41.89	41.70	-2	11,738	-0.02%
2021/06/04	6	41.31	2	41.63	41.10	4	11,522	0.03%
2021/06/03	7	41.41	17.1	41.33	41.85	-10.1	11,368	-0.09%
2021/06/02	9	41.36	2	41.50	40.40	7	11,158	0.06%
2021/06/01	10	40.81	7	40.87	41.30	3	10,980	0.03%
2021/05/31	3	41.05	9	40.48	40.50	-6	10,899	-0.06%
2021/05/28	4	40.24	0	0.00	40.20	4	10,819	0.04%
2021/05/27	2	40.15	0	0.00	40.00	2	10,778	0.02%
2021/05/26	0.1	40.00	1	40.65	40.55	-0.9	10,851	-0.01%
2021/05/25	11	40.20	8	40.38	39.95	3	10,734	0.03%
2021/05/24	76.2	41.17	67	41.55	40.75	9.2	10,541	0.09%
2021/05/21	21	40.10	31	40.29	40.00	-10	10,210	-0.10%
2021/05/20	7	39.01	5	39.04	38.95	2	9,842	0.02%
2021/05/19	30	39.41	13	39.39	39.20	17	9,581	0.18%
2021/05/17	7	33.69	6	34.33	33.40	1	9,164	0.01%
2021/05/14	6	35.50	11	35.34	35.30	-5	9,011	-0.06%
2021/05/13	6	34.62	10	35.50	35.40	-4	8,895	-0.04%
2021/05/12	12	35.86	9	36.86	36.20	3	8,736	0.03%
2021/05/11	22	39.51	3	38.68	38.30	19	8,460	0.22%
2021/05/10	6	41.56	5	41.16	40.90	1	8,190	0.01%
2021/05/07	8	40.56	9	40.97	41.10	-1	8,110	-0.01%
2021/05/06	10	41.16	2	40.55	40.50	8	8,015	0.10%
2021/05/05	16	41.17	11	41.34	40.75	5	7,891	0.06%
2021/05/04	3	42.83	20	40.51	39.85	-17	7,635	-0.22%
2021/05/03	12	45.05	4	43.64	43.00	8	7,359	0.11%
2021/04/29	11	45.60	81	44.84	45.80	-70	7,030	-1.00%
2021/04/28	35	43.35	16	43.63	43.55	19	6,406	0.30%
2021/04/27	25	41.91	14	41.46	43.30	11	5,978	0.18%
2021/04/26	3	40.03	3	39.97	40.35	0	5,595	0.00%
2021/04/23	9	39.42	1	39.65	39.05	8	5,497	0.15%
2021/04/22	26	39.12	10	39.07	38.55	16	5,533	0.29%
2021/04/21	10	40.35	11	40.17	40.45	-1	5,280	-0.02%
2021/04/20	12	41.01	4	40.45	39.90	8	5,180	0.15%
2021/04/19	5.2	41.01	7	41.19	40.70	-1.9	4,958	-0.04%
2021/04/16	3	38.70	9	38.56	39.70	-6	4,709	-0.13%
2021/04/15	25	38.26	0	0.00	38.45	25	4,509	0.55%
2021/04/13	0	0.00	1	38.20	37.25	-1	4,579	-0.02%
2021/04/12	21	37.82	14	37.88	37.45	7	4,600	0.15%
2021/04/09	25	37.54	10	37.51	37.60	15	4,573	0.33%
2021/04/08	4	36.60	2	36.85	37.00	2	4,469	0.04%
2021/04/07	2	36.80	0	0.00	36.95	2	4,472	0.04%
2021/04/06	25	36.72	12	36.78	37.00	13	4,484	0.29%
2021/04/01	0	0.00	1	36.20	36.25	-1	4,487	-0.02%
2021/03/31	0	0.00	1	35.95	35.95	-1	4,562	-0.02%
2021/03/30	7	35.79	0	0.00	35.95	7	4,958	0.14%
2021/03/29	16	36.02	0	0.00	35.85	16	5,019	0.32%
2021/03/26	4	36.31	3	36.25	36.20	1	5,178	0.02%
2021/03/25	1	36.00	0	0.00	35.70	1	5,165	0.02%
2021/03/24	2	35.63	0	0.00	35.90	2	5,159	0.04%
2021/03/22	3	35.95	32	35.50	35.90	-29	5,179	-0.56%
2021/03/19	28	34.93	0	0.00	34.85	28	5,170	0.54%
2021/03/18	30	35.35	2	35.35	35.40	28	5,142	0.54%
2021/03/17	6	35.24	2	35.28	35.25	4	5,161	0.08%
2021/03/16	8	35.39	2	35.40	35.45	6	5,185	0.12%
2021/03/15	19	35.56	0	0.00	35.65	19	5,187	0.37%
2021/03/12	1	35.60	0	0.00	35.60	1	5,225	0.02%
2021/03/11	1	36.00	0	0.00	35.70	1	5,334	0.02%
2021/03/10	0	0.00	2	35.23	35.00	-2	5,422	-0.04%
2021/03/08	2	34.85	1	35.35	34.90	1	5,558	0.02%
2021/03/05	2	34.95	1	35.00	34.95	1	5,564	0.02%
2021/03/04	10	35.55	0	0.00	35.50	10	5,604	0.18%
2021/03/03	0	0.00	1	35.85	35.75	-1	5,666	-0.02%
2021/03/02	8	35.98	0	0.00	35.60	8	5,648	0.14%
2021/02/26	4	36.04	2	36.25	36.00	2	5,663	0.04%
2021/02/25	0	0.00	5	35.00	35.20	-5	5,563	-0.09%
2021/02/24	6	35.16	1	34.90	35.00	5	5,580	0.09%
2021/02/23	1.5	35.37	1	35.35	35.35	0.5	5,566	0.01%
2021/02/22	11	35.10	0	0.00	35.20	11	5,556	0.20%
2021/02/19	1	35.45	1	35.50	35.20	0	5,648	0.00%
2021/02/18	2	34.98	0	0.00	34.95	2	5,675	0.04%
2021/02/17	11	34.25	1	34.50	34.30	10	5,635	0.18%
2021/02/05	5	33.80	0	0.00	33.65	5	5,607	0.09%
2021/02/02	1	34.15	0	0.00	33.90	1	5,737	0.02%
2021/01/29	5	33.75	0	0.00	33.25	5	5,739	0.09%
2021/01/28	0	0.00	2	33.90	33.95	-2	5,741	-0.03%
2021/01/27	2	34.45	0	0.00	34.25	2	5,888	0.03%
2021/01/25	6	33.59	0	0.00	34.45	6	5,882	0.10%
2021/01/21	1	33.85	0	0.00	33.40	1	5,847	0.02%
2021/01/20	0	0.00	1	33.70	33.60	-1	5,863	-0.02%
2021/01/19	1	34.60	0	0.00	34.50	1	5,788	0.02%
2021/01/18	2	34.63	1	34.75	34.90	1	5,752	0.02%
2021/01/15	4	35.68	4	35.21	35.15	0	5,701	0.00%
2021/01/12	1	37.10	0	0.00	36.25	1	5,518	0.02%
2021/01/07	3	38.15	2	37.83	38.15	1	5,277	0.02%
2021/01/06	2	37.53	5	37.55	37.15	-3	5,139	-0.06%
2021/01/05	0	0.00	3	37.60	37.80	-3	4,996	-0.06%
2021/01/04	1	37.00	0	0.00	37.20	1	4,904	0.02%
2020/12/30	0	0.00	42	36.69	37.10	-42	4,785	-0.88%
2020/12/29	2	36.55	6	36.62	36.55	-4	4,728	-0.08%
2020/12/28	2	37.18	0	0.00	37.20	2	4,669	0.04%
2020/12/25	6	37.98	3	37.95	37.70	3	4,564	0.07%
2020/12/24	15	38.20	7	38.25	38.05	8	4,446	0.18%
2020/12/23	4	36.79	8	36.49	36.90	-4	4,039	-0.10%
2020/12/22	0	0.00	9	36.54	36.25	-9	4,013	-0.22%
2020/12/21	0	0.00	1	36.10	36.10	-1	3,927	-0.03%
2020/12/16	2	35.70	0	0.00	35.75	2	4,272	0.05%
2020/12/14	1	35.55	0	0.00	35.65	1	4,326	0.02%
2020/12/11	0	0.00	2	35.85	35.40	-2	4,345	-0.05%
2020/12/10	2	36.05	9	36.09	35.85	-7	4,496	-0.16%
2020/12/09	0	0.00	5.5	35.74	35.75	-5.5	4,555	-0.12%
2020/12/08	5	36.00	1	35.85	35.70	4	4,620	0.09%
2020/12/07	22	35.91	6	35.80	36.35	16	4,609	0.35%
2020/12/04	0	0.00	1	35.90	36.10	-1	4,518	-0.02%
2020/12/03	1	35.05	2	35.60	35.20	-1	4,442	-0.02%
2020/12/02	20	34.70	0	0.00	34.65	20	4,524	0.44%
2020/12/01	17	34.59	0	0.00	34.90	17	4,547	0.37%
2020/11/27	1	35.60	1	35.40	35.60	0	4,547	0.00%
2020/11/25	3	35.45	0	0.00	35.20	3	4,507	0.07%
2020/11/24	1	35.30	9	35.26	35.10	-8	4,546	-0.18%
2020/11/20	0	0.00	4	34.65	34.70	-4	4,604	-0.09%
2020/11/19	7	34.39	0	0.00	34.60	7	4,714	0.15%
2020/11/18	8	34.61	1	35.25	34.30	7	5,006	0.14%
2020/11/17	0	0.00	6	34.73	34.85	-6	4,962	-0.12%
2020/11/13	1	34.25	4	34.13	34.10	-3	5,212	-0.06%
2020/11/12	2	34.20	0	0.00	33.80	2	5,286	0.04%
2020/11/11	1	34.40	2	34.73	34.80	-1	5,312	-0.02%
2020/11/06	3	34.23	1	34.35	34.20	2	5,615	0.04%
2020/11/05	0	0.00	5	34.41	34.45	-5	5,810	-0.09%
2020/11/04	2	34.95	27	34.68	34.45	-25	6,054	-0.41%
2020/11/02	11	33.50	0	0.00	33.40	11	7,248	0.15%
2020/10/30	0	0.00	3	33.52	33.65	-3	8,060	-0.04%
2020/10/29	1	33.30	0	0.00	33.50	1	8,135	0.01%
2020/10/28	10	33.09	0	0.00	33.00	10	8,225	0.12%
2020/10/26	5	33.55	2	33.73	33.45	3	8,214	0.04%
2020/10/23	1	33.35	0	0.00	33.45	1	8,255	0.01%
2020/10/22	2	33.08	1	32.95	33.15	1	8,340	0.01%
2020/10/21	5	32.80	0	0.00	32.80	5	8,407	0.06%
2020/10/20	1	32.70	0	0.00	32.90	1	8,485	0.01%
2020/10/16	1	32.95	0	0.00	32.60	1	8,930	0.01%
2020/10/15	7	33.44	0	0.00	33.20	7	8,972	0.08%
2020/10/14	1	33.40	0	0.00	33.20	1	9,004	0.01%
2020/10/12	1	33.30	0	0.00	33.35	1	9,108	0.01%
2020/10/08	0	0.00	10	33.45	33.50	-10	9,174	-0.11%
2020/10/06	0	0.00	14	33.36	33.40	-14	9,424	-0.15%
2020/10/05	0	0.00	1	33.05	33.30	-1	9,615	-0.01%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/29	12	32.74	10	32.65	32.60	2	10,027	0.02%
2020/09/28	11	32.36	10	32.75	33.10	1	10,233	0.01%
2020/09/25	12	32.78	10	32.00	31.95	2	10,520	0.02%
2020/09/24	7	33.31	56	33.39	32.75	-49	10,544	-0.46%
2020/09/23	12	34.18	0	0.00	34.00	12	10,559	0.11%
2020/09/22	11	34.20	11	34.87	34.70	0	10,504	0.00%
2020/09/21	23	35.75	2	35.85	34.65	21	10,457	0.20%
2020/09/18	5	34.89	2	34.95	35.20	3	10,212	0.03%
2020/09/17	2	34.73	1	34.55	34.55	1	10,150	0.01%
2020/09/16	15	34.93	2	34.70	34.70	13	10,130	0.13%
2020/09/15	18	35.12	15	35.13	35.10	3	10,227	0.03%
2020/09/14	0	0.00	11	34.94	35.05	-11	10,127	-0.11%
2020/09/11	3	33.75	0	0.00	33.65	3	10,028	0.03%
2020/09/10	4	34.61	5	34.60	34.50	-1	9,978	-0.01%
2020/09/09	0	0.00	1	34.70	35.20	-1	9,999	-0.01%
2020/09/08	0	0.00	1	35.20	34.95	-1	10,175	-0.01%
2020/09/07	28	35.09	7	35.01	34.80	21	10,151	0.21%
2020/09/04	5	33.55	0	0.00	34.25	5	10,013	0.05%
2020/09/03	1	34.25	0	0.00	34.30	1	10,167	0.01%
2020/09/02	2	34.40	1	34.95	34.60	1	10,198	0.01%
2020/09/01	1	34.25	0	0.00	34.20	1	10,228	0.01%
2020/08/31	6	34.83	5	35.06	34.55	1	10,285	0.01%
2020/08/28	15	34.36	1	35.10	34.45	14	10,267	0.14%
2020/08/27	11	34.32	1	34.40	34.00	10	10,318	0.10%
2020/08/26	3	34.98	32	34.89	34.80	-29	10,375	-0.28%
2020/08/25	35	34.77	11	34.80	35.00	24	10,454	0.23%
2020/08/24	5	34.77	12	34.96	35.30	-7	10,474	-0.07%
2020/08/21	0	0.00	5	33.00	33.35	-5	10,458	-0.05%
2020/08/20	25	32.10	17	32.67	32.20	8	10,576	0.08%
2020/08/19	25	34.88	0	0.00	34.55	25	10,733	0.23%
2020/08/18	26	34.52	19	34.51	34.40	7	10,694	0.07%
2020/08/17	30	34.24	3	34.08	34.40	27	10,644	0.25%
2020/08/14	7	33.86	5	33.76	34.00	2	10,641	0.02%
2020/08/13	9	34.41	11	34.13	34.00	-2	10,562	-0.02%
2020/08/12	21	35.24	7	34.86	35.35	14	10,546	0.13%
2020/08/11	7	35.10	126	35.46	35.05	-119	10,608	-1.12%	大賣/鉅額交易
2020/08/10	21	37.19	22	37.60	36.55	-1	10,481	-0.01%
2020/08/07	35	38.46	11	38.68	38.30	24	10,292	0.23%
2020/08/06	69	39.41	37	38.58	38.00	32	9,931	0.32%
2020/08/05	50	37.56	19	37.94	38.10	31	8,984	0.35%
2020/08/04	0	0.00	1	34.65	34.65	-1	8,244	-0.01%
2020/08/03	7	31.42	5	31.67	31.50	2	8,240	0.02%
2020/07/31	1	31.05	0	0.00	30.95	1	8,168	0.01%
2020/07/30	6	31.18	5	31.24	31.15	1	8,366	0.01%
2020/07/29	0	0.00	3	31.32	31.00	-3	8,506	-0.04%
2020/07/28	7	30.60	0	0.00	30.05	7	8,444	0.08%
2020/07/27	3	31.87	5	31.08	31.00	-2	8,360	-0.02%
2020/07/24	1	32.35	2	32.20	31.85	-1	8,278	-0.01%
2020/07/23	1	31.75	14	32.25	32.55	-13	8,217	-0.16%
2020/07/22	22	31.42	14	31.41	31.35	8	8,010	0.10%
2020/07/21	2	30.45	0	0.00	30.25	2	7,820	0.03%
2020/07/20	0	0.00	5	29.10	29.90	-5	7,779	-0.06%
2020/07/17	15	30.02	10	29.33	29.15	5	7,741	0.06%
2020/07/16	4	30.58	0	0.00	30.80	4	7,601	0.05%
2020/07/15	1	31.00	4	31.16	30.85	-3	7,554	-0.04%
2020/07/14	2	31.85	5	31.95	31.55	-3	7,468	-0.04%
2020/07/13	17	32.59	3	32.92	32.30	14	7,387	0.19%
2020/07/10	6	32.35	4	32.65	32.15	2	7,204	0.03%
2020/07/09	10	33.61	1	32.95	33.85	9	7,004	0.13%
2020/07/08	0	0.00	9	34.56	34.30	-9	6,774	-0.13%
2020/07/07	6	34.45	6	34.66	33.65	0	6,565	0.00%
2020/07/06	10	33.97	1	35.00	34.85	9	6,345	0.14%
2020/07/03	50	32.85	0	0.00	32.75	50	6,027	0.83%
2020/07/02	1	32.00	12	32.09	32.50	-11	5,921	-0.19%
2020/07/01	1	31.45	0	0.00	31.35	1	5,773	0.02%
2020/06/30	1	30.80	0	0.00	31.25	1	5,716	0.02%
2020/06/29	8	30.74	1.1	30.75	30.80	6.9	5,680	0.12%
2020/06/24	7	30.86	1	30.75	31.10	6	5,641	0.11%
2020/06/23	4	31.34	0	0.00	31.30	4	5,592	0.07%
2020/06/22	0	0.00	1	31.30	31.65	-1	5,549	-0.02%
2020/06/18	0	0.00	2	31.30	31.25	-2	5,295	-0.04%
2020/06/17	0	0.00	2	31.40	31.50	-2	5,268	-0.04%
2020/06/16	2	30.90	0	0.00	30.90	2	5,237	0.04%
2020/06/15	3	32.07	10	32.29	31.40	-7	5,175	-0.14%
2020/06/12	0	0.00	4	30.55	30.70	-4	4,947	-0.08%
2020/06/11	15	31.01	2	30.80	30.50	13	4,873	0.27%
2020/06/10	14	30.84	0	0.00	30.30	14	4,793	0.29%
2020/06/09	1	31.85	0	0.00	31.95	1	4,608	0.02%
2020/06/08	2	31.60	0	0.00	31.95	2	4,549	0.04%
2020/06/05	3	32.38	0	0.00	32.20	3	4,437	0.07%
2020/06/04	0	0.00	1	32.65	32.70	-1	4,350	-0.02%
2020/06/03	1	34.15	0	0.00	32.95	1	4,300	0.02%
2020/06/01	1	33.30	1	33.45	33.50	0	3,946	0.00%
2020/05/28	18	33.56	3	33.62	33.00	15	3,624	0.41%
2020/05/27	29	32.59	5	32.70	32.85	24	3,331	0.72%
2020/05/26	2	32.50	2	32.10	33.45	0	3,141	0.00%
2020/05/25	5	30.85	5	31.10	31.20	0	2,762	0.00%
2020/05/22	0	0.00	2	30.48	30.20	-2	2,684	-0.07%
2020/05/21	1	30.80	0	0.00	30.80	1	2,639	0.04%
2020/05/20	2	30.98	1	31.10	30.70	1	2,565	0.04%
2020/05/19	0	0.00	1	31.40	31.35	-1	2,501	-0.04%
2020/05/18	0	0.00	6	29.67	30.70	-6	2,357	-0.25%
2020/05/15	1	29.65	0	0.00	29.30	1	2,135	0.05%
2020/05/14	5	29.24	0	0.00	29.20	5	2,043	0.24%
2020/05/13	3	28.85	0	0.00	28.95	3	1,951	0.15%
2020/05/12	3	28.73	0	0.00	28.40	3	1,904	0.16%
2020/05/11	5	29.35	1	29.30	29.15	4	1,838	0.22%
2020/05/08	0	0.00	2	29.20	28.70	-2	1,723	-0.12%
2020/05/06	4	29.30	3	29.43	28.45	1	1,575	0.06%
2020/05/05	2	28.78	0	0.00	28.90	2	1,346	0.15%
2020/05/04	0	0.00	1	26.20	26.40	-1	1,178	-0.08%
2020/04/28	1	27.90	0	0.00	27.20	1	1,178	0.08%
2020/04/22	0	0.00	3	24.95	25.40	-3	1,179	-0.25%
2020/04/07	3	23.35	0	0.00	23.45	3	1,171	0.26%
2020/03/13	0	0.00	1	23.00	23.60	-1	1,077	-0.09%
2020/03/12	0	0.00	1	24.50	24.50	-1	1,044	-0.10%
2020/03/09	1	26.10	0	0.00	25.60	1	1,006	0.10%
2020/03/06	0	0.00	0.3	26.05	26.15	-0.3	993	-0.03%
2020/02/10	0	0.00	3	27.00	26.90	-3	924	-0.32%
2020/02/06	3	27.20	0	0.00	27.25	3	893	0.34%
2020/02/05	1	27.00	0	0.00	27.05	1	888	0.11%
2020/01/14	2	27.25	2	27.45	27.45	0	682	0.00%
2019/12/11	0	0.00	0.1	26.10	26.10	-0.1	626	-0.01%
2019/11/07	0	0.00	5	25.95	25.90	-5	624	-0.80%
2019/10/24	0	0.00	1	25.65	25.70	-1	596	-0.17%
2019/10/23	1	25.45	0	0.00	25.45	1	599	0.17%
2019/10/22	0	0.00	0.7	25.80	25.80	-0.7	602	-0.11%
2019/10/18	0	0.00	5	25.25	26.30	-5	598	-0.83%
2019/10/15	0	0.00	2	25.25	25.20	-2	560	-0.36%
2019/10/14	2	25.40	2	25.55	25.25	0	563	0.00%
2019/10/04	3	25.50	0	0.00	25.45	3	615	0.49%
2019/09/26	0	0.00	4	25.50	25.50	-4	611	-0.65%
2019/09/23	4	25.55	0	0.00	25.60	4	624	0.64%
2019/09/18	0	0.00	3	25.10	25.25	-3	625	-0.48%
2019/09/16	6	25.16	0	0.00	25.20	6	644	0.93%
2019/09/12	0	0.00	4	25.10	25.20	-4	647	-0.62%
2019/09/02	0	0.00	7	24.95	25.00	-7	642	-1.09%
2019/08/28	2	24.85	0	0.00	24.75	2	642	0.31%
2019/08/19	15	24.87	0	0.00	24.80	15	699	2.14%
2019/08/02	1	25.90	0	0.00	26.10	1	691	0.14%
2019/07/31	2	26.50	0	0.00	26.20	2	704	0.28%
2019/07/01	0	0.00	1	26.80	26.85	-1	685	-0.15%
2019/05/29	1	26.50	0	0.00	26.55	1	645	0.15%
2019/05/09	0	0.00	10	26.00	26.25	-10	583	-1.71%
2019/05/08	0	0.00	11	26.09	26.20	-11	578	-1.90%
2019/05/02	1	25.85	1	25.70	25.80	0	536	0.00%
2019/04/12	0	0.00	1	25.15	25.05	-1	501	-0.20%
2019/04/08	1	24.55	0	0.00	24.95	1	463	0.22%
2019/03/27	0	0.00	0.5	25.00	25.05	-0.5	417	-0.13%
2019/03/21	0	0.00	0.1	25.05	25.05	-0.1	427	-0.02%
2019/02/20	0	0.00	26	25.15	25.40	-26	411	-6.31%
2019/02/14	0	0.00	1	25.00	24.75	-1	405	-0.25%
2019/01/15	10	24.00	0	0.00	24.10	10	453	2.20%
2018/12/28	5	23.40	0	0.00	23.45	5	580	0.86%
2018/12/27	21	23.45	0	0.00	23.40	21	585	3.59%
2018/12/05	0	0.00	4	23.80	23.80	-4	593	-0.67%
2018/12/03	4	24.30	0	0.00	24.10	4	596	0.67%
2018/11/30	0	0.00	24	23.90	24.00	-24	591	-4.06%
2018/11/28	3	23.50	0	0.00	23.85	3	593	0.51%
2018/11/27	21	23.55	0	0.00	23.60	21	599	3.50%
2018/10/15	1	25.00	0	0.00	24.90	1	690	0.14%
2018/10/11	0	0.00	1	25.40	25.20	-1	732	-0.14%
2018/10/01	0.3	26.90	0	0.00	26.80	0.3	816	0.04%
2018/09/20	0	0.00	2.5	26.76	26.70	-2.5	844	-0.30%
2018/07/18	5	27.40	0	0.00	27.65	5	939	0.53%
2018/07/04	0	0.00	2	27.30	27.45	-2	807	-0.25%
2018/06/08	5	28.43	0	0.00	28.40	5	685	0.73%
2018/06/06	0	0.00	5	28.75	28.65	-5	678	-0.74%
2018/05/30	1	27.95	0	0.00	27.95	1	623	0.16%
2018/05/28	2	28.00	0	0.00	28.00	2	619	0.32%
2018/05/11	1	27.60	0	0.00	27.65	1	574	0.17%
2018/04/25	1	27.75	0	0.00	27.80	1	515	0.19%
2018/03/22	1	30.35	1	30.30	30.35	0	433	0.00%
2018/03/21	1	30.20	0	0.00	30.30	1	435	0.23%
2018/01/25	0	0.00	0.8	31.20	31.20	-0.8	435	-0.19%
2018/01/23	0	0.00	1	31.35	31.35	-1	432	-0.23%