長興 (1717)-元大-鹿港券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,661張
產業
上市化學類股
557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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	30.50	0	0.00	30.50	1	3,566	0.03%
2024/04/16	1	31.35	0	0.00	31.15	1	3,503	0.03%
2024/04/15	1	32.35	0	0.00	32.25	1	3,465	0.03%
2024/04/11	0	0.00	4	32.10	32.20	-4	3,412	-0.12%
2024/04/10	7	33.25	14	33.00	32.75	-7	3,393	-0.21%
2024/04/09	0	0.00	1	32.45	32.60	-1	3,263	-0.03%
2024/04/03	1	32.00	0	0.00	32.10	1	3,220	0.03%
2024/04/02	9	32.91	1	32.90	32.70	8	3,199	0.25%
2024/04/01	0	0.00	5	31.79	31.85	-5	2,977	-0.17%
2024/03/29	0.6	31.25	0	0.00	31.35	0.6	2,970	0.02%
2024/03/28	0.2	31.20	0.1	31.55	31.30	0.1	2,968	0.00%
2024/03/26	4	31.20	0	0.00	31.00	4	2,951	0.14%
2024/03/25	2	31.43	1	32.20	31.75	1	2,936	0.03%
2024/03/22	1	30.90	0	0.00	31.05	1	2,830	0.04%
2024/03/21	0	0.00	1	31.10	31.20	-1	2,833	-0.04%
2024/03/19	3	31.10	0	0.00	31.00	3	2,855	0.11%
2024/03/18	0	0.00	4	30.90	31.00	-4	2,849	-0.14%
2024/03/14	0	0.00	1	31.20	31.10	-1	2,814	-0.04%
2024/03/13	0	0.00	1	31.60	31.30	-1	2,804	-0.04%
2024/03/12	2	31.80	1	31.95	31.75	1	2,776	0.04%
2024/03/08	6	32.74	5	32.85	32.60	1	2,725	0.04%
2024/03/07	5	33.36	11	33.36	33.05	-6	2,615	-0.23%
2024/03/06	0	32.00	0	0.00	32.50	0	2,320	0.00%
2024/03/05	2	31.93	2.1	31.90	31.90	-0.1	2,274	0.00%
2024/03/04	0	0.00	4	31.95	31.95	-4	2,271	-0.18%
2024/03/01	1	32.00	0	0.00	31.95	1	2,245	0.04%
2024/02/29	4	31.90	0	0.00	32.15	4	2,247	0.18%
2024/02/27	2	31.93	3	31.88	32.00	-1	2,208	-0.05%
2024/02/26	27.1	33.05	13	33.10	32.55	14.1	2,096	0.67%
2024/02/23	7	32.04	14.2	31.80	31.75	-7.2	1,742	-0.42%
2024/02/22	2	30.28	0	0.00	30.30	2	1,500	0.13%
2024/02/21	5	30.91	6	31.04	30.60	-1	1,477	-0.07%
2024/02/20	2	30.20	8	30.23	30.10	-6	1,288	-0.47%
2024/02/16	0	0.00	10	29.40	29.40	-10	1,246	-0.80%
2024/02/05	5	28.55	1	28.55	28.60	4	1,259	0.32%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/29	0	0.00	8.1	28.80	28.75	-8.1	1,267	-0.64%
2024/01/24	4.1	28.20	0	0.00	28.25	4.1	1,260	0.33%
2024/01/22	2	27.83	0	0.00	27.85	2	1,267	0.16%
2024/01/18	2	27.85	0	0.00	27.95	2	1,276	0.16%
2024/01/17	10	27.60	0	0.00	27.50	10	1,269	0.79%
2024/01/16	5	28.00	0	0.00	27.95	5	1,233	0.41%
2024/01/15	0	0.00	1	28.35	28.25	-1	1,205	-0.08%
2024/01/12	0	0.00	1.6	28.37	28.35	-1.6	1,224	-0.13%
2024/01/08	4	29.05	0	0.00	28.90	4	1,313	0.30%
2024/01/03	0	0.00	5	29.05	29.15	-5	1,345	-0.37%
2024/01/02	0	0.00	5	29.00	29.15	-5	1,333	-0.37%
2023/12/25	1	28.50	0	0.00	28.50	1	1,313	0.08%
2023/12/22	11.8	28.74	0	0.00	28.50	11.8	1,311	0.90%
2023/12/20	10	28.90	0	0.00	29.00	10	1,372	0.73%
2023/12/19	0.2	28.95	0	0.00	28.85	0.2	1,375	0.01%
2023/12/18	0.2	29.20	0	0.00	29.00	0.2	1,436	0.01%
2023/12/15	0	0.00	1	29.20	29.00	-1	1,455	-0.07%
2023/12/14	0.2	29.30	0	0.00	29.20	0.2	1,431	0.01%
2023/12/13	0.2	29.05	0	0.00	28.85	0.2	1,434	0.01%
2023/12/11	1	29.10	0	0.00	28.95	1	1,458	0.07%
2023/12/08	1.2	29.35	0	0.00	29.20	1.2	1,462	0.08%
2023/12/06	1	29.60	0	0.00	29.65	1	1,469	0.07%
2023/12/05	2	29.60	0.2	29.50	29.40	1.8	1,478	0.12%
2023/12/04	4	29.68	0	0.00	29.65	4	1,488	0.27%
2023/11/30	0	0.00	1	29.60	29.60	-1	1,496	-0.07%
2023/11/27	2	29.90	0.3	29.90	30.00	1.8	1,464	0.12%
2023/11/24	0	0.00	1	30.00	30.00	-1	1,435	-0.07%
2023/11/17	1	29.70	0	0.00	29.60	1	1,373	0.07%
2023/11/15	5	29.38	9.8	29.45	29.45	-4.8	1,335	-0.36%
2023/11/14	5.9	28.39	0	0.00	29.05	5.9	1,298	0.45%
2023/11/10	0.2	28.35	0	0.00	28.15	0.2	1,330	0.02%
2023/11/08	1	28.70	0	0.00	28.65	1	1,368	0.07%
2023/11/07	2	28.53	0	0.00	28.65	2	1,375	0.15%
2023/11/06	1	28.50	2	28.60	28.50	-1	1,386	-0.07%
2023/11/02	0.1	28.30	1	28.30	28.20	-0.9	1,390	-0.06%
2023/11/01	1.3	28.04	0	0.00	28.15	1.3	1,405	0.09%
2023/10/31	3	28.07	0	0.00	27.80	3	1,417	0.21%
2023/10/30	0.2	28.25	0	0.00	28.20	0.2	1,439	0.01%
2023/10/26	2	27.95	0	0.00	27.95	2	1,463	0.14%
2023/10/18	1	27.90	0	0.00	28.55	1	1,460	0.07%
2023/10/11	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2023/10/06	0.2	28.50	0	0.00	28.50	0.2	1,394	0.01%
2023/10/04	1.3	27.86	0	0.00	27.85	1.3	1,397	0.09%
2023/10/03	1	28.20	0	0.00	28.20	1	1,398	0.07%
2023/10/02	2	28.45	1	28.40	28.35	1	1,409	0.07%
2023/09/28	1	28.35	1	28.40	28.35	0	1,441	0.00%
2023/09/25	8.2	28.78	3	28.65	28.55	5.2	1,441	0.36%
2023/09/22	11	28.00	0	0.00	28.00	11	1,389	0.79%
2023/09/21	2.1	28.08	0	0.00	28.20	2.1	1,382	0.15%
2023/09/20	1.1	28.55	0	0.00	28.55	1.1	1,310	0.08%
2023/09/19	1.2	28.69	0	0.00	28.55	1.2	1,276	0.09%
2023/09/18	0.3	28.90	0	0.00	28.95	0.3	1,264	0.02%
2023/09/15	0.2	29.00	0	0.00	28.85	0.2	1,257	0.02%
2023/09/14	2.2	29.23	2	29.33	29.35	0.2	1,242	0.02%
2023/09/06	0	0.00	1	29.20	29.00	-1	1,205	-0.08%
2023/08/25	1.1	28.61	0	0.00	28.60	1.1	1,438	0.08%
2023/08/17	2	28.45	0	0.00	28.80	2	1,511	0.13%
2023/08/16	1	28.50	1	28.75	28.60	0	1,508	0.00%
2023/08/14	1	29.15	0	0.00	29.15	1	1,554	0.06%
2023/08/10	0.2	30.18	0	0.00	30.00	0.2	1,539	0.01%
2023/08/09	1	30.10	0	0.00	30.15	1	1,521	0.07%
2023/08/08	0.1	30.45	0	0.00	30.30	0.1	1,512	0.01%
2023/08/07	0	0.00	2	30.60	30.55	-2	1,509	-0.13%
2023/08/04	0.1	30.85	0	0.00	30.60	0.1	1,502	0.01%
2023/08/02	2	30.85	0	0.00	30.75	2	1,500	0.13%
2023/07/31	1.1	31.11	0	0.00	31.05	1.1	1,483	0.07%
2023/07/27	1.1	31.40	0	0.00	31.45	1.1	1,477	0.07%
2023/07/26	1	31.30	1	31.55	31.35	0	1,488	0.00%
2023/07/24	0.1	31.25	0	0.00	31.25	0.1	1,744	0.01%
2023/07/20	1	31.35	1	31.45	31.55	0	1,816	0.00%
2023/07/18	1	31.90	1	31.45	31.45	0	1,882	0.00%
2023/07/13	0	0.00	1	31.30	31.45	-1	1,997	-0.05%
2023/07/12	0	31.35	0	0.00	31.25	0	2,209	0.00%
2023/07/07	0.5	31.30	0	0.00	31.35	0.5	2,204	0.02%
2023/07/06	2	31.60	0	0.00	31.55	2	2,206	0.09%
2023/06/29	1	32.40	0	0.00	32.40	1	2,200	0.05%
2023/06/27	1.3	32.64	1	32.60	32.65	0.3	2,223	0.01%
2023/06/26	22	32.70	0	0.00	32.60	22	2,237	0.98%
2023/06/21	1.5	33.05	0	0.00	33.00	1.5	2,235	0.07%
2023/06/16	0	0.00	3	32.85	32.75	-3	2,234	-0.13%
2023/06/14	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/13	0	0.00	1	33.05	32.85	-1	2,242	-0.04%
2023/06/12	9	32.72	2.8	32.70	32.70	6.2	2,234	0.28%
2023/06/07	1	33.40	0	0.00	33.30	1	2,237	0.04%
2023/06/06	1	33.30	3	33.55	33.55	-2	2,223	-0.09%
2023/06/05	2.1	33.38	0	0.00	33.35	2.1	2,209	0.09%
2023/06/02	1	33.35	12	33.83	34.10	-11	2,151	-0.51%
2023/06/01	5	33.15	0	0.00	33.15	5	2,040	0.25%
2023/05/29	0	0.00	1	33.10	32.90	-1	2,006	-0.05%
2023/05/26	1	32.65	0	0.00	32.55	1	2,002	0.05%
2023/05/22	1	33.10	0	0.00	33.00	1	1,925	0.05%
2023/05/19	2	33.35	14	33.25	33.30	-12	1,902	-0.63%
2023/05/18	1	32.50	2	32.75	32.70	-1	1,807	-0.06%
2023/05/15	0	0.00	5	31.81	32.15	-5	1,765	-0.28%
2023/05/12	4	31.98	0	0.00	32.00	4	1,774	0.23%
2023/05/11	4	31.98	0	0.00	31.95	4	1,775	0.23%
2023/05/10	2	32.43	0	0.00	32.40	2	1,772	0.11%
2023/05/09	1	32.45	2	32.60	32.60	-1	1,773	-0.06%
2023/05/02	3	32.60	0	0.00	32.70	3	1,788	0.17%
2023/04/28	6	32.45	1	32.70	32.35	5	1,806	0.28%
2023/04/27	10	33.78	12	33.62	32.80	-2	1,775	-0.11%
2023/04/26	2	32.60	0	0.00	32.40	2	1,546	0.13%
2023/04/25	2	31.85	0	0.00	31.70	2	1,515	0.13%
2023/04/24	1	33.10	1	32.35	32.30	0	1,469	0.00%
2023/04/21	12	32.61	0	0.00	32.20	12	1,443	0.83%
2023/04/19	6	33.77	4.4	33.95	33.75	1.6	1,393	0.11%
2023/04/18	3	33.65	0	0.00	33.80	3	1,361	0.22%
2023/04/17	0.4	34.28	8	34.09	34.60	-7.6	1,277	-0.59%
2023/04/14	1	32.00	0	0.00	32.15	1	1,055	0.09%
2023/04/13	0	0.00	1	32.15	32.15	-1	1,053	-0.09%
2023/04/12	2	32.33	0	0.00	32.30	2	1,055	0.19%
2023/04/10	0	0.00	3	32.45	32.20	-3	1,047	-0.29%
2023/04/07	1	31.75	0	0.00	31.85	1	1,028	0.10%
2023/03/31	0.3	31.55	0	0.00	31.35	0.3	1,036	0.02%
2023/03/24	3.1	32.25	0	0.00	32.15	3.1	1,192	0.26%
2023/03/23	0	0.00	9.8	32.20	32.20	-9.8	1,203	-0.81%
2023/03/17	0	0.00	1.9	31.51	31.60	-1.9	1,227	-0.15%
2023/03/15	2	31.63	0	0.00	31.60	2	1,238	0.16%
2023/03/14	1	31.65	0	0.00	31.60	1	1,291	0.08%
2023/03/09	0.2	32.65	0	0.00	32.50	0.2	1,377	0.01%
2023/03/07	0	0.00	2	32.90	32.90	-2	1,402	-0.14%
2023/03/06	1	32.60	0	0.00	32.65	1	1,405	0.07%
2023/02/23	0	0.00	2	32.60	32.40	-2	1,457	-0.14%
2023/02/22	1	32.10	0	0.00	32.25	1	1,455	0.07%
2023/02/14	1.3	32.15	0	0.00	32.15	1.3	1,511	0.08%
2023/02/03	0	0.00	1	32.95	33.05	-1	1,511	-0.07%
2023/02/01	1	32.50	0	0.00	32.50	1	1,484	0.07%
2023/01/17	1	32.05	1	32.05	32.00	0.1	1,438	0.00%
2023/01/13	1	32.10	0	0.00	32.00	1	1,465	0.07%
2023/01/11	0.1	32.00	0	0.00	32.00	0.1	1,512	0.00%
2022/12/30	0.2	31.25	0	0.00	31.25	0.2	1,632	0.01%
2022/12/26	0.1	31.60	0	0.00	31.50	0.1	1,675	0.00%
2022/12/21	0	31.45	0	0.00	31.30	0	1,660	0.00%
2022/12/13	0	0.00	10	31.90	31.55	-10	1,801	-0.55%
2022/12/09	5	31.60	0	0.00	31.55	5	1,808	0.28%
2022/12/06	0.3	31.60	10	31.95	31.40	-9.7	1,809	-0.54%
2022/12/05	2	32.33	0	0.00	32.00	2	1,855	0.11%
2022/11/30	1	33.10	1	33.15	33.25	0	1,782	0.00%
2022/11/22	4	31.89	4	32.06	31.95	0	1,763	0.00%
2022/11/16	1	31.35	0	0.00	31.50	1	1,805	0.06%
2022/11/14	1.1	31.50	0	0.00	31.35	1.1	1,829	0.06%
2022/11/11	0	0.00	1	31.50	31.50	-1	1,822	-0.05%
2022/11/08	0.1	30.60	0	0.00	30.55	0.1	1,823	0.01%
2022/11/01	0.1	30.05	0	0.00	30.10	0.1	1,902	0.00%
2022/10/31	1	30.00	1	30.15	29.90	0	1,950	0.00%
2022/10/27	0.1	30.70	1	30.90	30.85	-0.9	2,030	-0.04%
2022/10/21	6.1	29.98	0	0.00	29.85	6.1	2,298	0.26%
2022/10/19	0.2	30.62	0	0.00	30.55	0.2	2,281	0.01%
2022/10/18	0	0.00	1.2	30.45	30.85	-1.2	2,307	-0.05%
2022/10/14	10	29.95	0	0.00	29.85	10	2,338	0.43%
2022/10/11	4.1	30.01	0	0.00	30.00	4.1	2,321	0.18%
2022/09/28	4	30.70	0	0.00	30.30	4	2,302	0.17%
2022/09/26	9	31.58	1	31.60	31.60	8	2,316	0.35%
2022/09/23	5.1	32.53	0	0.00	32.20	5.1	2,336	0.22%
2022/09/15	0	0.00	1	34.40	34.15	-1	2,401	-0.04%
2022/09/12	1	32.35	8	33.08	34.05	-7	2,433	-0.29%
2022/09/08	1	32.05	0	0.00	32.15	1	2,345	0.04%
2022/09/07	4	31.80	0	0.00	31.60	4	2,367	0.17%
2022/09/05	1	32.75	0	0.00	32.75	1	2,378	0.04%
2022/09/02	2	32.90	0	0.00	32.90	2	2,404	0.08%
2022/09/01	0.1	33.45	0	0.00	33.25	0.1	2,405	0.00%
2022/08/30	0	0.00	1	32.95	33.10	-1	2,320	-0.04%
2022/08/29	0.1	32.95	0	0.00	32.85	0.1	2,325	0.00%
2022/08/26	0	0.00	2	33.25	33.30	-2	2,321	-0.09%
2022/08/25	0	0.00	2	33.00	33.10	-2	2,330	-0.09%
2022/08/23	2	33.03	0	0.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	1	32.40	33.15	-1	2,394	-0.04%
2022/08/19	0	0.00	11	32.60	32.80	-11	2,393	-0.46%
2022/08/18	0	32.80	0	0.00	32.75	0	2,400	0.00%
2022/08/17	0	0.00	1	33.00	33.00	-1	2,416	-0.04%
2022/08/15	0	0.00	2	33.00	32.85	-2	2,450	-0.08%
2022/08/08	0	0.00	0	31.35	31.55	0	2,539	0.00%
2022/08/02	1	31.55	0	0.00	31.80	1	2,857	0.03%
2022/07/26	1	33.55	0	0.00	33.35	1	3,887	0.03%
2022/07/25	2.1	33.33	0	0.00	33.80	2.1	4,016	0.05%
2022/07/22	11	33.81	0	0.00	34.00	11	4,442	0.25%
2022/07/19	0	0.00	2	33.75	33.55	-2	7,249	-0.03%
2022/07/18	0	0.00	2	32.93	33.20	-2	7,719	-0.03%
2022/07/15	1	32.50	0	0.00	32.60	1	7,741	0.01%
2022/07/12	2	31.30	0	0.00	31.30	2	8,170	0.02%
2022/07/11	0	0.00	1	32.10	32.15	-1	8,587	-0.01%
2022/07/08	2	32.95	2	32.95	32.70	0	9,235	0.00%
2022/07/06	0	0.00	1	32.50	32.50	-1	9,367	-0.01%
2022/07/05	0	0.00	1	32.90	32.95	-1	9,618	-0.01%
2022/07/04	0	0.00	1	32.50	32.25	-1	9,662	-0.01%
2022/07/01	2	32.63	3	32.52	32.15	-1	9,716	-0.01%
2022/06/30	2	32.65	0	0.00	32.35	2	9,846	0.02%
2022/06/29	1	33.45	0	0.00	33.10	1	9,917	0.01%
2022/06/27	0	0.00	2	33.45	33.40	-2	9,899	-0.02%
2022/06/24	0	0.00	1	32.65	32.70	-1	9,862	-0.01%
2022/06/23	1	32.15	5	31.85	32.00	-4	9,845	-0.04%
2022/06/22	2	31.73	4	31.85	31.60	-2	9,861	-0.02%
2022/06/21	4	32.34	1	32.55	32.50	3	9,805	0.03%
2022/06/20	2	33.05	1	32.95	32.50	1	9,776	0.01%
2022/06/17	1	33.00	2	33.45	33.10	-1	9,755	-0.01%
2022/06/16	2	34.03	0	0.00	33.65	2	9,729	0.02%
2022/06/15	5	34.24	5	34.24	34.25	0	9,734	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	35.50	35.70	-1	9,786	-0.01%
2022/06/08	0	0.00	2	35.65	35.55	-2	9,781	-0.02%
2022/06/07	0	0.00	1	35.35	35.45	-1	9,780	-0.01%
2022/06/06	2	35.15	0	0.00	35.40	2	9,782	0.02%
2022/06/02	2	35.23	1	35.40	35.30	1	9,816	0.01%
2022/06/01	1	35.40	0	0.00	35.20	1	9,860	0.01%
2022/05/30	19	35.40	0	0.00	35.30	19	9,839	0.19%
2022/05/26	0	0.00	2	34.88	34.90	-2	9,805	-0.02%
2022/05/25	0	0.00	5	34.65	34.75	-5	9,818	-0.05%
2022/05/24	1	34.80	0	0.00	34.40	1	9,869	0.01%
2022/05/20	1	34.85	1	34.80	34.75	0	9,862	0.00%
2022/05/16	2	34.28	2	34.30	34.20	0	9,829	0.00%
2022/05/13	1	33.70	2	33.93	33.80	-1	9,815	-0.01%
2022/05/12	2.1	33.86	2	33.63	33.30	0.1	9,833	0.00%
2022/05/11	1.1	34.86	0	0.00	34.80	1.1	9,794	0.01%
2022/05/10	3	35.02	0	0.00	35.20	3	9,887	0.03%
2022/05/09	4	36.19	5	36.62	35.85	-1	9,916	-0.01%
2022/05/06	10	37.20	20	37.26	37.00	-10	9,878	-0.10%
2022/05/05	19	37.52	10	37.51	37.15	9	9,778	0.09%
2022/05/04	37	37.38	50	37.32	37.45	-13	9,699	-0.13%
2022/05/03	59	38.64	57.5	38.85	38.30	1.5	9,437	0.02%
2022/04/29	2	37.95	12	38.14	38.00	-10	9,039	-0.11%
2022/04/28	31	38.47	27	38.51	37.80	4	8,910	0.04%
2022/04/27	10	37.82	10	38.03	37.90	0	8,463	0.00%
2022/04/26	39.5	39.36	30	38.15	37.45	9.5	8,162	0.12%
2022/04/25	103	41.95	114	41.86	39.40	-11	7,560	-0.15%	大買/大賣/
2022/04/22	6	39.13	24	40.16	40.45	-18	5,563	-0.32%
2022/04/21	7	37.01	2	37.03	36.80	5	5,109	0.10%
2022/04/20	9	37.34	3	37.33	37.00	6	5,109	0.12%
2022/04/19	14	37.76	6	37.87	37.10	8	5,200	0.15%
2022/04/18	20	37.58	2	37.90	37.05	18	5,156	0.35%
2022/04/15	48	38.22	24	37.84	37.50	24	5,031	0.48%
2022/04/14	29	39.40	48	39.03	39.40	-19	4,863	-0.39%
2022/04/13	1	37.20	2	37.38	37.10	-1	4,329	-0.02%
2022/04/12	0	0.00	0.1	37.95	37.30	-0.1	4,532	0.00%
2022/04/11	10	37.87	16	37.52	37.55	-6	4,599	-0.13%
2022/04/08	1	36.75	1.1	36.77	36.75	-0.1	4,596	0.00%
2022/04/07	9	36.23	1	36.15	36.05	8	5,033	0.16%
2022/04/06	5	37.35	10	37.25	37.10	-5	5,589	-0.09%
2022/04/01	16	36.88	2	36.75	36.55	14	5,463	0.26%
2022/03/31	0	0.00	1	36.85	36.35	-1	5,389	-0.02%
2022/03/29	2	36.50	0	0.00	36.60	2	5,414	0.04%
2022/03/28	1.1	36.48	0	0.00	36.60	1.1	5,425	0.02%
2022/03/25	10	37.11	0	0.00	36.85	10	5,428	0.18%
2022/03/22	0	0.00	3	36.75	36.75	-3	5,353	-0.06%
2022/03/21	4	36.50	0	0.00	36.40	4	5,329	0.08%
2022/03/18	2	36.05	0	0.00	36.30	2	5,327	0.04%
2022/03/16	1	35.50	0	0.00	35.45	1	5,289	0.02%
2022/03/15	1	35.60	0	0.00	35.60	1	5,281	0.02%
2022/03/14	4	36.25	0	0.00	36.05	4	5,281	0.08%
2022/03/10	0	0.00	4	36.69	36.75	-4	5,255	-0.08%
2022/03/09	1	35.70	0	0.00	35.70	1	5,241	0.02%
2022/03/08	1	36.00	0	0.00	35.60	1	5,241	0.02%
2022/03/07	0	0.00	1	35.95	35.90	-1	5,209	-0.02%
2022/03/02	0	0.00	2	36.95	37.00	-2	5,230	-0.04%
2022/03/01	0	0.00	8	36.90	36.90	-8	5,232	-0.15%
2022/02/25	1	36.20	2	36.60	36.10	-1	5,241	-0.02%
2022/02/24	5	36.36	0	0.00	36.25	5	5,260	0.10%
2022/02/23	8	36.94	0	0.00	37.00	8	5,234	0.15%
2022/02/21	0	0.00	8	37.51	37.50	-8	5,262	-0.15%
2022/02/18	2	37.38	0	0.00	37.30	2	5,330	0.04%
2022/02/17	6	37.25	0	0.00	37.30	6	5,402	0.11%
2022/02/16	6	37.21	4	37.05	37.20	2	5,461	0.04%
2022/02/15	5	36.84	0	0.00	36.80	5	5,516	0.09%
2022/02/14	0	0.00	1	36.85	36.80	-1	5,640	-0.02%
2022/02/11	2	37.18	15	37.22	37.05	-13	5,876	-0.22%
2022/02/10	1	37.25	14.1	37.72	37.50	-13.1	6,285	-0.21%
2022/02/09	2	36.85	0	0.00	37.10	2	6,297	0.03%
2022/02/08	6.1	36.97	6	37.06	37.05	0.1	6,833	0.00%
2022/02/07	1	37.05	26	37.12	37.35	-25	6,832	-0.37%
2022/01/25	9	36.40	1	36.45	36.40	8	6,837	0.12%
2022/01/24	5.1	36.86	6	36.95	36.85	-0.9	6,849	-0.01%
2022/01/21	2	37.48	0	0.00	37.35	2	6,956	0.03%
2022/01/20	0	0.00	1	38.10	38.10	-1	6,971	-0.01%
2022/01/19	1	37.95	10	37.50	37.70	-9	7,020	-0.13%
2022/01/18	0	0.00	2	38.10	37.90	-2	7,211	-0.03%
2022/01/17	0	0.00	1	38.35	38.20	-1	7,184	-0.01%
2022/01/14	2	38.40	15	38.13	38.30	-13	7,221	-0.18%
2022/01/13	2	39.05	0	0.00	39.00	2	7,230	0.03%
2022/01/12	26	39.57	12	39.58	39.70	14	7,212	0.19%
2022/01/11	0	0.00	2	38.85	38.80	-2	7,209	-0.03%
2022/01/10	4	39.40	0	0.00	39.35	4	7,340	0.05%
2022/01/07	19	40.26	6	40.60	39.45	13	7,249	0.18%
2022/01/06	11	40.19	4	40.00	40.15	7	7,005	0.10%
2022/01/05	2	40.98	4	40.99	40.30	-2	6,914	-0.03%
2022/01/04	15	39.99	2	40.55	40.55	13	6,715	0.19%
2022/01/03	32	40.69	1	41.20	40.30	31	6,525	0.48%
2021/12/30	15	40.36	21	40.47	40.50	-6	6,279	-0.10%
2021/12/29	13	40.04	76	38.54	40.55	-63	5,802	-1.09%
2021/12/28	8	37.25	174	37.32	37.35	-166	5,204	-3.19%	大賣/鉅額交易
2021/12/27	3	37.33	12	37.33	37.25	-9	5,213	-0.17%
2021/12/24	28	37.37	3.2	37.28	37.15	24.8	5,269	0.47%
2021/12/23	155	37.03	2	37.05	37.05	153	5,283	2.90%	大買/鉅額交易
2021/12/17	0	0.00	16	36.55	36.55	-16	5,422	-0.30%
2021/12/16	3.2	36.29	1	36.25	36.25	2.2	5,437	0.04%
2021/12/15	3	36.30	1	36.25	36.30	2	5,516	0.04%
2021/12/14	3	36.27	0	0.00	36.20	3	5,657	0.05%
2021/12/09	3	36.75	0	0.00	36.60	3	6,561	0.05%
2021/12/07	4	36.36	0	0.00	36.50	4	6,850	0.06%
2021/12/06	4	36.53	0	0.00	36.70	4	6,893	0.06%
2021/12/03	0	0.00	1	36.50	36.45	-1	6,912	-0.01%
2021/11/26	0	0.00	3	36.50	36.50	-3	6,861	-0.04%
2021/11/24	2	37.03	0	0.00	36.95	2	6,819	0.03%
2021/11/23	12	36.72	1	36.75	36.50	11	6,805	0.16%
2021/11/22	1	36.70	0	0.00	36.70	1	6,782	0.01%
2021/11/19	30	36.99	1	37.05	36.95	29	6,748	0.43%
2021/11/18	0	0.00	9	37.23	37.15	-9	6,741	-0.13%
2021/11/17	2	37.00	0	0.00	37.05	2	6,718	0.03%
2021/11/16	0	0.00	1	37.25	37.20	-1	6,654	-0.02%
2021/11/15	1	37.65	5	37.70	37.75	-4	6,598	-0.06%
2021/11/12	0	0.00	8.2	37.97	37.90	-8.2	6,544	-0.13%
2021/11/11	2	38.13	28	38.02	38.00	-26	6,495	-0.40%
2021/11/10	5	38.93	0	0.00	38.60	5	6,392	0.08%
2021/11/09	19	39.25	49	38.09	39.30	-30	6,157	-0.49%
2021/11/08	17	37.89	7	38.09	37.65	10	5,693	0.18%
2021/11/05	29	38.54	22	38.79	38.25	7	5,568	0.13%
2021/11/04	2	37.10	0	0.00	37.10	2	4,944	0.04%
2021/11/02	1	36.60	0	0.00	36.35	1	4,893	0.02%
2021/11/01	1	36.95	1	36.70	36.60	0	4,862	0.00%
2021/10/29	8	37.48	15	37.50	36.80	-7	4,802	-0.15%
2021/10/28	3	36.90	8	36.72	36.80	-5	4,658	-0.11%
2021/10/27	6	36.90	7	36.76	36.80	-1	4,625	-0.02%
2021/10/26	21	37.45	2	37.33	37.30	19	4,573	0.42%
2021/10/22	0	0.00	2	36.30	36.20	-2	4,385	-0.05%
2021/10/21	0	0.00	6	36.90	36.60	-6	4,386	-0.14%
2021/10/20	6	37.45	0	0.00	37.50	6	4,448	0.13%
2021/10/19	21	37.57	7	37.84	37.55	14	4,496	0.31%
2021/10/18	23	37.70	3	37.80	37.55	20	4,388	0.46%
2021/10/13	0	0.00	1	35.65	35.50	-1	4,267	-0.02%
2021/10/12	0	0.00	28	35.75	35.65	-28	4,307	-0.65%
2021/10/07	1	36.35	0	0.00	36.30	1	4,701	0.02%
2021/10/06	0	0.00	1	35.80	36.05	-1	4,844	-0.02%
2021/10/05	0	0.00	1	35.45	35.95	-1	4,993	-0.02%
2021/10/04	0	0.00	1.1	35.89	35.60	-1.1	5,044	-0.02%
2021/10/01	6	36.66	0	0.00	36.35	6	5,064	0.12%
2021/09/30	3	37.52	0	0.00	37.65	3	5,040	0.06%
2021/09/29	2	37.70	17	37.60	37.40	-15	5,070	-0.30%
2021/09/28	1.1	38.36	1	38.70	38.40	0.1	5,081	0.00%
2021/09/27	0	0.00	3	39.10	39.05	-3	5,171	-0.06%
2021/09/22	0	0.00	4	37.84	37.90	-4	5,259	-0.08%
2021/09/17	1	39.20	3	39.20	38.65	-2	5,216	-0.04%
2021/09/16	7	39.52	1	39.65	39.80	6	5,160	0.12%
2021/09/15	51	39.02	14	39.25	38.85	37	5,037	0.73%
2021/09/14	7	39.59	8	39.94	39.30	-1	4,911	-0.02%
2021/09/13	20	38.30	21	38.19	38.85	-1	4,419	-0.02%
2021/09/10	19	37.55	1	38.10	38.10	18	4,348	0.41%
2021/09/06	0	0.00	16	36.53	36.45	-16	4,356	-0.37%
2021/09/03	0	0.00	1	37.00	36.90	-1	4,468	-0.02%
2021/08/31	1	36.65	0	0.00	36.70	1	5,152	0.02%
2021/08/27	20	36.80	20	36.60	36.60	0	5,547	0.00%
2021/08/26	1	36.60	0	0.00	36.50	1	5,786	0.02%
2021/08/25	1	36.50	0	0.00	36.55	1	5,970	0.02%
2021/08/24	0	0.00	1	36.25	36.20	-1	6,093	-0.02%
2021/08/23	0	0.00	1	35.40	35.60	-1	6,195	-0.02%
2021/08/17	2	35.60	2	35.98	35.35	0	6,722	0.00%
2021/08/13	3	36.05	0	0.00	35.80	3	7,418	0.04%
2021/08/10	1	36.90	0	0.00	36.75	1	8,130	0.01%
2021/08/06	5	38.05	0	0.00	38.00	5	8,329	0.06%
2021/08/05	1	38.35	0	0.00	38.20	1	8,488	0.01%
2021/08/03	0	0.00	4	38.75	38.55	-4	9,043	-0.04%
2021/07/29	2	38.70	0	0.00	38.70	2	9,396	0.02%
2021/07/28	22	38.21	20	38.25	38.25	2	9,677	0.02%
2021/07/26	5	40.45	0	0.00	40.50	5	10,278	0.05%
2021/07/23	1	41.60	0	0.00	41.25	1	10,812	0.01%
2021/07/21	5	40.23	0	0.00	40.25	5	11,639	0.04%
2021/07/19	1	41.65	1	41.60	41.85	0	11,757	0.00%
2021/07/16	2	42.13	5	42.04	42.25	-3	11,989	-0.03%
2021/07/15	6	42.36	5	42.42	42.50	1	12,058	0.01%
2021/07/14	8	42.34	12	42.66	43.00	-4	12,171	-0.03%
2021/07/13	8	41.91	8	41.96	41.45	0	12,287	0.00%
2021/07/12	10	41.78	10	41.93	41.60	0	12,409	0.00%
2021/07/08	1	41.15	0	0.00	41.30	1	12,446	0.01%
2021/07/07	2	41.15	10	40.75	41.00	-8	12,480	-0.06%
2021/07/06	23	41.39	23	41.27	41.40	0	12,561	0.00%
2021/07/02	0	0.00	6.2	41.35	40.75	-6.2	12,634	-0.05%
2021/06/30	0	0.00	2	40.55	40.50	-2	12,575	-0.02%
2021/06/28	2	40.38	0	0.00	40.40	2	12,561	0.02%
2021/06/25	5	41.05	8	40.75	40.50	-3	12,563	-0.02%
2021/06/24	13	40.43	1	40.50	40.70	12	12,537	0.10%
2021/06/23	21	39.39	24.7	39.67	39.65	-3.7	12,521	-0.03%
2021/06/22	0	0.00	7.3	38.99	38.90	-7.3	12,490	-0.06%
2021/06/21	21	38.90	20	38.80	38.80	1	12,473	0.01%
2021/06/17	1	39.90	0	0.00	40.10	1	12,439	0.01%
2021/06/16	23	40.17	23.3	40.04	39.90	-0.3	12,472	0.00%
2021/06/15	25	40.72	22	40.28	40.25	3	12,401	0.02%
2021/06/11	2	41.20	7	40.84	40.50	-5	12,351	-0.04%
2021/06/10	3	41.30	2	41.25	41.05	1	12,266	0.01%
2021/06/09	11	41.70	12	41.64	41.85	-1	12,136	-0.01%
2021/06/08	3	41.05	4	41.65	41.10	-1	11,819	-0.01%
2021/06/07	8	41.39	12	41.30	41.70	-4	11,738	-0.03%
2021/06/04	5	41.85	0	0.00	41.10	5	11,522	0.04%
2021/06/03	11	41.08	5	41.88	41.85	6	11,368	0.05%
2021/06/02	2	41.35	3	40.95	40.40	-1	11,158	-0.01%
2021/06/01	0	0.00	4	40.80	41.30	-4	10,980	-0.04%
2021/05/31	2	40.45	9	40.56	40.50	-7	10,899	-0.06%
2021/05/28	1	40.10	3	40.05	40.20	-2	10,819	-0.02%
2021/05/27	18	40.30	2	40.35	40.00	16	10,778	0.15%
2021/05/26	6	40.49	0	0.00	40.55	6	10,851	0.06%
2021/05/25	17	40.81	17	40.10	39.95	0	10,734	0.00%
2021/05/24	4	41.08	18	40.88	40.75	-14	10,541	-0.13%
2021/05/21	25	39.89	27	40.10	40.00	-2	10,210	-0.02%
2021/05/20	34	38.48	30	39.04	38.95	4	9,842	0.04%
2021/05/19	28	38.32	25	38.92	39.20	3	9,581	0.03%
2021/05/18	0	0.00	1	36.70	36.70	-1	9,141	-0.01%
2021/05/14	5	35.80	4	35.20	35.30	1	9,011	0.01%
2021/05/13	7	35.46	0	0.00	35.40	7	8,895	0.08%
2021/05/12	2	36.75	6.3	37.41	36.20	-4.3	8,736	-0.05%
2021/05/11	57	38.68	60	38.61	38.30	-3	8,460	-0.04%
2021/05/10	6	41.27	0	0.00	40.90	6	8,190	0.07%
2021/05/07	1	40.50	7.1	40.83	41.10	-6.1	8,110	-0.08%
2021/05/06	6.1	41.33	4	40.35	40.50	2.1	8,015	0.03%
2021/05/05	7.1	40.96	7	41.08	40.75	0.1	7,891	0.00%
2021/05/04	8	42.05	1.2	39.50	39.85	6.8	7,635	0.09%
2021/05/03	15	43.82	16	44.48	43.00	-1	7,359	-0.01%
2021/04/29	10	45.34	12.1	45.77	45.80	-2.1	7,030	-0.03%
2021/04/28	29	42.97	21	43.36	43.55	8	6,406	0.12%
2021/04/27	12	41.10	14.5	41.52	43.30	-2.5	5,978	-0.04%
2021/04/26	8	39.87	4	40.40	40.35	4	5,595	0.07%
2021/04/23	0	0.00	4	39.05	39.05	-4	5,497	-0.07%
2021/04/22	15.1	40.34	16.3	38.86	38.55	-1.3	5,533	-0.02%
2021/04/21	6.3	39.68	6	40.50	40.45	0.3	5,280	0.01%
2021/04/20	13.2	40.44	12	40.87	39.90	1.2	5,180	0.02%
2021/04/19	12	41.10	14	41.16	40.70	-2	4,958	-0.04%
2021/04/16	10	37.97	15.2	38.61	39.70	-5.2	4,709	-0.11%
2021/04/15	11	38.32	2	38.50	38.45	9	4,509	0.20%
2021/04/14	5	37.38	5	37.16	37.40	0	4,473	0.00%
2021/04/13	6	37.73	7	37.69	37.25	-1	4,579	-0.02%
2021/04/12	9	37.60	4	37.73	37.45	5	4,600	0.11%
2021/04/09	14	37.35	16	37.25	37.60	-2	4,573	-0.04%
2021/04/07	1	36.70	2	36.55	36.95	-1	4,472	-0.02%
2021/04/06	12	36.65	0	0.00	37.00	12	4,484	0.27%
2021/03/30	4	35.86	0	0.00	35.95	4	4,958	0.08%
2021/03/29	2	35.93	0	0.00	35.85	2	5,019	0.04%
2021/03/26	1	35.85	2	36.05	36.20	-1	5,178	-0.02%
2021/03/25	2	35.85	5	36.00	35.70	-3	5,165	-0.06%
2021/03/22	0	0.00	5	35.85	35.90	-5	5,179	-0.10%
2021/03/18	0	0.00	1	35.30	35.40	-1	5,142	-0.02%
2021/03/17	0	0.00	2	35.35	35.25	-2	5,161	-0.04%
2021/03/11	2	35.55	4.1	36.09	35.70	-2.1	5,334	-0.04%
2021/03/09	0	0.00	15	35.10	35.10	-15	5,552	-0.27%
2021/03/08	0	0.00	2	35.13	34.90	-2	5,558	-0.04%
2021/03/04	11	35.55	9	35.20	35.50	2	5,604	0.04%
2021/03/03	1	35.65	4	35.55	35.75	-3	5,666	-0.05%
2021/03/02	8	36.28	0	0.00	35.60	8	5,648	0.14%
2021/02/26	37	35.87	30	36.00	36.00	7	5,663	0.12%
2021/02/25	2	35.10	0	0.00	35.20	2	5,563	0.04%
2021/02/23	6	35.15	6	35.35	35.35	0	5,566	0.00%
2021/02/22	6	35.18	1	35.15	35.20	5	5,556	0.09%
2021/02/19	2	35.55	0	0.00	35.20	2	5,648	0.04%
2021/02/18	0.1	35.00	2	35.05	34.95	-1.9	5,675	-0.03%
2021/02/02	2	34.15	0	0.00	33.90	2	5,737	0.03%
2021/02/01	2	34.20	2	34.10	34.05	0	5,755	0.00%
2021/01/27	1	34.20	5	34.60	34.25	-4	5,888	-0.07%
2021/01/25	0	0.00	1	34.50	34.45	-1	5,882	-0.02%
2021/01/22	1	33.20	0	0.00	33.70	1	5,851	0.02%
2021/01/20	2	33.70	0	0.00	33.60	2	5,863	0.03%
2021/01/19	0	0.00	1	34.65	34.50	-1	5,788	-0.02%
2021/01/14	0	0.00	3	36.40	36.25	-3	5,586	-0.05%
2021/01/12	1	36.95	1	36.25	36.25	0	5,518	0.00%
2021/01/11	1	37.25	0	0.00	37.25	1	5,427	0.02%
2021/01/07	0	0.00	20	38.28	38.15	-20	5,277	-0.38%
2021/01/06	0	0.00	3	37.62	37.15	-3	5,139	-0.06%
2021/01/05	3	37.33	12	37.72	37.80	-9	4,996	-0.18%
2021/01/04	0	0.00	29	36.93	37.20	-29	4,904	-0.59%
2020/12/30	1	36.60	3	36.50	37.10	-2	4,785	-0.04%
2020/12/29	7	36.71	11	37.05	36.55	-4	4,728	-0.08%
2020/12/28	2	37.35	0	0.00	37.20	2	4,669	0.04%
2020/12/25	15	38.18	1	37.90	37.70	14	4,564	0.31%
2020/12/24	17	38.13	12	38.49	38.05	5	4,446	0.11%
2020/12/22	6	36.27	5	36.45	36.25	1	4,013	0.02%
2020/12/16	1	35.60	4	35.68	35.75	-3	4,272	-0.07%
2020/12/11	2	35.30	0	0.00	35.40	2	4,345	0.05%
2020/12/10	0	0.00	5	36.05	35.85	-5	4,496	-0.11%
2020/12/09	2	35.75	1	35.60	35.75	1	4,555	0.02%
2020/12/07	1	35.80	5	36.45	36.35	-4	4,609	-0.09%
2020/12/04	11	36.02	1	36.10	36.10	10	4,518	0.22%
2020/12/02	3	34.70	0	0.00	34.65	3	4,524	0.07%
2020/12/01	5	34.43	0.1	34.80	34.90	4.9	4,547	0.11%
2020/11/30	1	35.15	0	0.00	34.80	1	4,538	0.02%
2020/11/27	6	36.07	1	35.50	35.60	5	4,547	0.11%
2020/11/26	0	0.00	2	35.30	35.50	-2	4,467	-0.04%
2020/11/25	0	0.00	3	35.20	35.20	-3	4,507	-0.07%
2020/11/24	19	35.29	0	0.00	35.10	19	4,546	0.42%
2020/11/20	0	0.00	3	34.65	34.70	-3	4,604	-0.07%
2020/11/18	4	34.49	0	0.00	34.30	4	5,006	0.08%
2020/11/17	0	0.00	3	34.80	34.85	-3	4,962	-0.06%
2020/11/16	15	34.35	0	0.00	34.30	15	5,106	0.29%
2020/11/11	2	34.15	2	34.80	34.80	0	5,312	0.00%
2020/11/09	0	0.00	1	34.40	34.20	-1	5,495	-0.02%
2020/11/05	0	0.00	4	34.44	34.45	-4	5,810	-0.07%
2020/11/04	5	34.29	8	34.62	34.45	-3	6,054	-0.05%
2020/11/03	0	0.00	3	33.80	33.85	-3	6,283	-0.05%
2020/10/27	0	0.00	3	33.55	33.65	-3	8,195	-0.04%
2020/10/26	20	33.75	20	33.50	33.45	0	8,214	0.00%
2020/10/23	1	33.25	0	0.00	33.45	1	8,255	0.01%
2020/10/22	1	33.00	0	0.00	33.15	1	8,340	0.01%
2020/10/19	1	33.10	0	0.00	32.90	1	8,728	0.01%
2020/10/16	5	32.80	18	32.73	32.60	-13	8,930	-0.15%
2020/10/15	11	33.29	0	0.00	33.20	11	8,972	0.12%
2020/10/14	0	0.00	1	33.50	33.20	-1	9,004	-0.01%
2020/10/13	0	0.00	2	33.58	33.00	-2	9,099	-0.02%
2020/10/12	0	0.00	11	33.37	33.35	-11	9,108	-0.12%
2020/10/07	2	33.30	3	33.40	33.35	-1	9,234	-0.01%
2020/10/06	0	0.00	1	33.30	33.40	-1	9,424	-0.01%
2020/10/05	1	32.95	3	32.97	33.30	-2	9,615	-0.02%
2020/09/30	0	0.00	9	32.47	32.75	-9	9,826	-0.09%
2020/09/29	0	0.00	2	32.60	32.60	-2	10,027	-0.02%
2020/09/28	0	0.00	4	32.80	33.10	-4	10,233	-0.04%
2020/09/25	13	32.48	13	32.27	31.95	0	10,520	0.00%
2020/09/24	14	32.94	6	32.75	32.75	8	10,544	0.08%
2020/09/23	20	34.52	3	34.00	34.00	17	10,559	0.16%
2020/09/22	1	34.60	14	34.40	34.70	-13	10,504	-0.12%
2020/09/21	8	34.94	1	35.95	34.65	7	10,457	0.07%
2020/09/18	13	34.70	26	34.98	35.20	-13	10,212	-0.13%
2020/09/17	19	34.93	0	0.00	34.55	19	10,150	0.19%
2020/09/16	35	34.86	1	34.70	34.70	34	10,130	0.34%
2020/09/15	21	35.20	7	35.20	35.10	14	10,227	0.14%
2020/09/14	21	34.06	11	34.55	35.05	10	10,127	0.10%
2020/09/11	11	33.88	1	33.75	33.65	10	10,028	0.10%
2020/09/10	14	34.79	1	34.50	34.50	13	9,978	0.13%
2020/09/09	11	34.45	14	34.80	35.20	-3	9,999	-0.03%
2020/09/08	6	34.85	6	34.89	34.95	0	10,175	0.00%
2020/09/07	6	35.22	14	35.16	34.80	-8	10,151	-0.08%
2020/09/04	0	0.00	1	34.15	34.25	-1	10,013	-0.01%
2020/09/03	5	34.45	5	34.30	34.30	0	10,167	0.00%
2020/09/02	3	34.55	2	34.70	34.60	1	10,198	0.01%
2020/09/01	1	34.20	2	34.53	34.20	-1	10,228	-0.01%
2020/08/31	7	34.91	0	0.00	34.55	7	10,285	0.07%
2020/08/28	1	35.00	1	34.75	34.45	0	10,267	0.00%
2020/08/27	2	34.75	57	34.26	34.00	-55	10,318	-0.53%
2020/08/26	14	34.79	7	35.40	34.80	7	10,375	0.07%
2020/08/25	9	34.79	5	34.86	35.00	4	10,454	0.04%
2020/08/24	9	35.01	8	35.31	35.30	1	10,474	0.01%
2020/08/21	1	32.45	5	33.14	33.35	-4	10,458	-0.04%
2020/08/20	12	32.37	2	32.75	32.20	10	10,576	0.09%
2020/08/19	1	34.85	20	35.15	34.55	-19	10,733	-0.18%
2020/08/18	13	34.72	8	34.40	34.40	5	10,694	0.05%
2020/08/17	18	34.26	10	34.06	34.40	8	10,644	0.08%
2020/08/14	9	33.87	4	34.00	34.00	5	10,641	0.05%
2020/08/13	23	34.24	3	34.02	34.00	20	10,562	0.19%
2020/08/12	8	35.02	7	35.11	35.35	1	10,546	0.01%
2020/08/11	11	35.19	12	35.37	35.05	-1	10,608	-0.01%
2020/08/10	11	37.60	5	37.75	36.55	6	10,481	0.06%
2020/08/07	10	38.31	21	38.38	38.30	-11	10,292	-0.11%
2020/08/06	61	39.28	31.1	39.03	38.00	29.9	9,931	0.30%
2020/08/05	20	37.57	11.4	37.96	38.10	8.6	8,984	0.10%
2020/08/04	0	0.00	5	34.65	34.65	-5	8,244	-0.06%
2020/08/03	1	31.80	9	31.93	31.50	-8	8,240	-0.10%
2020/07/31	4	30.83	2	31.15	30.95	2	8,168	0.02%
2020/07/29	7	30.88	3	31.10	31.00	4	8,506	0.05%
2020/07/28	17	30.72	1	30.20	30.05	16	8,444	0.19%
2020/07/27	1	32.10	0	0.00	31.00	1	8,360	0.01%
2020/07/24	9	32.15	0	0.00	31.85	9	8,278	0.11%
2020/07/23	2	32.45	15	32.40	32.55	-13	8,217	-0.16%
2020/07/22	0	0.00	11	31.18	31.35	-11	8,010	-0.14%
2020/07/21	1	30.20	0	0.00	30.25	1	7,820	0.01%
2020/07/20	0	0.00	1	29.30	29.90	-1	7,779	-0.01%
2020/07/17	6	29.65	0	0.00	29.15	6	7,741	0.08%
2020/07/14	1	32.00	5	31.95	31.55	-4	7,468	-0.05%
2020/07/13	9	32.63	0	0.00	32.30	9	7,387	0.12%
2020/07/10	7	32.50	0	0.00	32.15	7	7,204	0.10%
2020/07/09	2	32.88	0	0.00	33.85	2	7,004	0.03%
2020/07/08	5	33.45	11	34.60	34.30	-6	6,774	-0.09%
2020/07/07	1	34.00	1	33.90	33.65	0	6,565	0.00%
2020/07/06	2	34.38	13	34.36	34.85	-11	6,345	-0.17%
2020/07/03	0	0.00	5	32.90	32.75	-5	6,027	-0.08%
2020/06/30	0	0.00	5	31.25	31.25	-5	5,716	-0.09%
2020/06/29	0	0.00	2	30.60	30.80	-2	5,680	-0.04%
2020/06/24	0	0.00	1	30.95	31.10	-1	5,641	-0.02%
2020/06/23	1	31.05	0	0.00	31.30	1	5,592	0.02%
2020/06/22	10	31.68	8	31.50	31.65	2	5,549	0.04%
2020/06/19	9	31.05	8	30.70	30.70	1	5,389	0.02%
2020/06/18	2	31.15	1	31.40	31.25	1	5,295	0.02%
2020/06/17	2	31.00	1	31.50	31.50	1	5,268	0.02%
2020/06/16	7	30.91	12	30.96	30.90	-5	5,237	-0.10%
2020/06/15	15	32.62	2	31.40	31.40	13	5,175	0.25%
2020/06/12	1	29.55	1	30.65	30.70	0	4,947	0.00%
2020/06/11	5	31.00	2	30.90	30.50	3	4,873	0.06%
2020/06/10	3	30.48	2	30.55	30.30	1	4,793	0.02%
2020/06/09	1	31.80	0	0.00	31.95	1	4,608	0.02%
2020/06/08	9	31.54	7	32.17	31.95	2	4,549	0.04%
2020/06/05	10	32.35	9	32.20	32.20	1	4,437	0.02%
2020/06/04	9	32.59	6	32.70	32.70	3	4,350	0.07%
2020/06/03	14	33.11	11	32.93	32.95	3	4,300	0.07%
2020/06/02	5	32.88	10	33.80	33.30	-5	4,118	-0.12%
2020/06/01	9	33.47	1	33.75	33.50	8	3,946	0.20%
2020/05/29	10	32.82	0.1	32.10	32.00	9.9	3,768	0.26%
2020/05/28	36	33.81	27	33.80	33.00	9	3,624	0.25%
2020/05/27	2	32.55	0	0.00	32.85	2	3,331	0.06%
2020/05/26	10	32.41	8	32.61	33.45	2	3,141	0.06%
2020/05/25	0	0.00	4	30.93	31.20	-4	2,762	-0.14%
2020/05/21	0	0.00	4	31.10	30.80	-4	2,639	-0.15%
2020/05/20	10	30.71	7	30.63	30.70	3	2,565	0.12%
2020/05/19	3	31.25	1	31.30	31.35	2	2,501	0.08%
2020/05/18	6	30.64	2	30.80	30.70	4	2,357	0.17%
2020/05/15	0	0.00	11	29.67	29.30	-11	2,135	-0.52%
2020/05/14	10	29.22	0	0.00	29.20	10	2,043	0.49%
2020/05/13	5	28.98	7	28.68	28.95	-2	1,951	-0.10%
2020/05/12	1	28.35	5	28.52	28.40	-4	1,904	-0.21%
2020/05/11	6	29.12	13	29.20	29.15	-7	1,838	-0.38%
2020/05/08	4	29.03	1	29.00	28.70	3	1,723	0.17%
2020/05/07	2	28.43	0	0.00	28.50	2	1,630	0.12%
2020/05/06	10	29.29	9	29.47	28.45	1	1,575	0.06%
2020/05/05	5	28.91	2	28.63	28.90	3	1,346	0.22%
2020/04/22	0	25.30	0	0.00	25.40	0	1,179	0.00%
2020/04/21	0	0.00	2	24.60	24.70	-2	1,187	-0.17%
2020/04/15	0	0.00	0.2	24.90	25.00	-0.2	1,200	-0.02%
2020/03/27	0	0.00	16.1	22.65	22.70	-16.1	1,185	-1.35%
2020/03/13	3	23.52	0	0.00	23.60	3	1,077	0.28%
2020/02/27	0	26.95	0	0.00	26.95	0	998	0.00%
2020/02/10	0	0.00	15	26.65	26.90	-15	924	-1.62%
2020/02/04	5	26.95	0	0.00	26.95	5	875	0.57%
2020/02/03	10	26.60	0	0.00	26.55	10	872	1.15%
2020/01/30	0	0.00	10	27.05	26.85	-10	834	-1.20%
2020/01/17	0	0.00	1	28.50	28.55	-1	770	-0.13%
2020/01/14	1	27.35	0	0.00	27.45	1	682	0.15%
2019/12/25	1	26.70	1	26.70	26.70	0	675	0.00%
2019/12/18	0	0.00	3	26.40	26.45	-3	640	-0.47%
2019/12/10	1	26.15	0	0.00	26.05	1	631	0.16%
2019/12/09	0.1	26.00	0	0.00	26.05	0.1	634	0.02%
2019/11/29	0	0.00	1	26.30	26.30	-1	645	-0.15%
2019/11/25	1	26.55	78.2	26.55	26.55	-77.2	623	-12.38%
2019/10/30	1	25.60	0	0.00	25.65	1	591	0.17%
2019/10/23	1	25.40	0	0.00	25.45	1	599	0.17%
2019/10/17	0	0.00	0.3	25.10	25.10	-0.3	583	-0.05%
2019/10/16	0	0.00	3	25.00	25.00	-3	581	-0.52%
2019/10/03	1	25.55	0	0.00	25.50	1	616	0.16%
2019/09/23	0	0.00	5	25.50	25.60	-5	624	-0.80%
2019/09/11	0	0.00	0	25.00	25.00	0	651	-0.01%
2019/09/04	0	25.10	0	0.00	25.15	0	642	0.00%
2019/08/23	0	25.60	0	0.00	25.45	0	644	0.00%
2019/08/22	2	25.05	0	0.00	25.20	2	652	0.31%
2019/07/16	3	25.85	0	0.00	25.75	3	707	0.42%
2019/07/15	5	26.65	0	0.00	26.65	5	701	0.71%
2019/06/28	0	0.00	20	26.95	27.05	-20	682	-2.93%
2019/06/21	0	0.00	37	26.95	26.75	-37	684	-5.40%
2019/06/19	0	0.00	1	26.75	26.95	-1	662	-0.15%
2019/06/14	1	26.80	0	0.00	26.85	1	652	0.15%
2019/06/05	0	0.00	1	26.80	26.90	-1	679	-0.15%
2019/06/04	1	26.85	0	0.00	27.00	1	672	0.15%
2019/05/30	0	0.00	3.4	26.49	26.60	-3.4	646	-0.52%
2019/05/29	0	0.00	2	26.40	26.55	-2	645	-0.31%
2019/05/28	0	0.00	4	26.40	26.30	-4	639	-0.63%
2019/05/27	1	26.50	0	0.00	26.55	1	627	0.16%
2019/05/24	0	0.00	50	26.30	26.25	-50	613	-8.15%
2019/05/23	0	0.00	2	25.95	26.00	-2	593	-0.34%
2019/05/13	2	25.30	0	0.00	25.35	2	593	0.34%
2019/05/10	0	0.00	10	25.75	25.65	-10	590	-1.69%
2019/05/09	0	0.00	20	25.95	26.25	-20	583	-3.43%
2019/05/07	30	26.28	0	0.00	26.20	30	571	5.25%
2019/05/06	2	26.05	0	0.00	26.10	2	558	0.36%
2019/04/30	2	25.65	0	0.00	25.55	2	525	0.38%
2019/04/10	0	0.00	1	25.05	25.25	-1	486	-0.21%
2019/04/09	3	25.02	0	0.00	25.05	3	474	0.63%
2019/04/03	3	24.53	0	0.00	24.60	3	456	0.66%
2019/04/01	0	0.00	0.1	24.45	24.45	-0.1	442	-0.02%
2019/03/29	2	24.58	0	0.00	24.50	2	433	0.46%
2019/03/27	2	25.00	12.6	25.00	25.05	-10.6	417	-2.53%
2019/01/30	10	24.90	0	0.00	24.95	10	414	2.41%
2019/01/21	20	24.80	0	0.00	24.85	20	421	4.74%
2019/01/18	20	24.50	0	0.00	24.50	20	429	4.66%
2019/01/04	0	0.00	2	23.50	23.55	-2	539	-0.37%
2019/01/03	0	0.00	1	23.55	23.65	-1	567	-0.18%
2018/12/13	1	23.70	0	0.00	23.80	1	591	0.17%
2018/10/16	6	24.70	0	0.00	24.95	6	652	0.92%
2018/10/12	2	25.05	0	0.00	25.15	2	694	0.29%
2018/09/10	2	26.35	0	0.00	26.30	2	928	0.22%
2018/08/31	0	0.00	0.3	27.10	26.90	-0.3	963	-0.03%
2018/08/24	0	0.00	4	26.98	27.00	-4	965	-0.41%
2018/07/31	0	0.00	1	27.15	27.40	-1	1,054	-0.09%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/12	16	27.00	0	0.00	27.00	16	870	1.84%
2018/07/09	2	27.00	0	0.00	27.00	2	831	0.24%
2018/06/19	3	27.55	0	0.00	27.50	3	743	0.40%
2018/05/10	1	27.60	0	0.00	27.65	1	568	0.18%
2018/05/07	4	27.19	0	0.00	27.20	4	550	0.73%
2018/04/30	0	0.00	1	27.65	28.40	-1	531	-0.19%
2018/04/17	1	28.80	0	0.00	28.95	1	477	0.21%
2018/03/22	2	30.35	0	0.00	30.35	2	433	0.46%
2018/02/12	0	0.00	40	29.98	30.00	-40	475	-8.42%
2018/02/09	0	0.00	10	29.80	29.75	-10	474	-2.11%
2018/02/07	0	0.00	4	30.00	30.10	-4	468	-0.85%
2018/01/23	1	31.40	0	0.00	31.35	1	432	0.23%
2018/01/17	13	31.48	0	0.00	31.50	13	410	3.16%
2018/01/04	0	0.00	24	31.00	31.10	-24	390	-6.15%