長興 (1717)-元大-承德券商分點個股進出

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
31.20
漲跌
▼0.25
漲幅
-0.79%
成交量
1,095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(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-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/05/06	0	0.00	10	31.85	31.90	-10	3,667	-0.27%
2024/05/03	0	0.00	2	32.25	31.75	-2	3,663	-0.05%
2024/04/29	0	0.00	1	31.40	31.50	-1	3,600	-0.03%
2024/04/26	1	30.55	0	0.00	30.55	1	3,562	0.03%
2024/04/25	0	0.00	10.6	30.53	30.55	-10.6	3,558	-0.30%
2024/04/24	10	31.28	10	31.43	31.25	0	3,556	0.00%
2024/04/23	10	31.34	0	0.00	31.35	10	3,559	0.28%
2024/04/22	0	0.00	1	31.00	31.00	-1	3,580	-0.03%
2024/04/17	1	31.20	0	0.00	31.30	1	3,506	0.03%
2024/04/16	0.1	31.85	0	0.00	31.15	0.1	3,503	0.00%
2024/04/12	1	32.05	4	32.05	32.10	-3	3,434	-0.09%
2024/04/11	3	32.15	2	32.18	32.20	1	3,412	0.03%
2024/04/10	33	32.98	2	33.23	32.75	31	3,393	0.91%
2024/04/09	0	0.00	2	32.43	32.60	-2	3,263	-0.06%
2024/04/08	0	0.00	1	31.85	31.90	-1	3,232	-0.03%
2024/04/03	12	32.14	0	0.00	32.10	12	3,220	0.37%
2024/04/02	25	33.02	25	32.68	32.70	0	3,199	0.00%
2024/03/25	2	31.68	2	32.10	31.75	0	2,936	0.00%
2024/03/19	0	0.00	1	31.20	31.00	-1	2,855	-0.04%
2024/03/18	1.1	30.90	0	0.00	31.00	1.1	2,849	0.04%
2024/03/15	1	30.75	0.1	30.80	31.00	1	2,845	0.03%
2024/03/12	0	0.00	5	31.80	31.75	-5	2,776	-0.18%
2024/03/11	4.1	31.80	5	31.90	31.80	-0.9	2,767	-0.03%
2024/03/08	2.5	32.50	2.4	32.41	32.60	0.1	2,725	0.00%
2024/03/07	19.1	33.17	7	32.75	33.05	12.1	2,615	0.46%
2024/03/06	4	32.61	0.4	32.35	32.50	3.6	2,320	0.15%
2024/03/05	0	0.00	6	32.03	31.90	-6	2,274	-0.26%
2024/03/04	0	0.00	9	32.05	31.95	-9	2,271	-0.40%
2024/03/01	0	0.00	0.3	31.75	31.95	-0.3	2,245	-0.01%
2024/02/27	3	31.87	10.7	32.09	32.00	-7.7	2,208	-0.35%
2024/02/26	113	32.56	160	33.07	32.55	-47	2,096	-2.24%	大買/大賣/
2024/02/23	7	31.50	14	31.76	31.75	-7	1,742	-0.40%
2024/02/21	4	30.85	3	30.88	30.60	1	1,477	0.07%
2024/02/20	2	30.18	1	30.15	30.10	1	1,288	0.08%
2024/02/19	3	29.77	4	29.74	29.80	-1	1,234	-0.08%
2024/02/15	2	28.65	0	0.00	28.95	2	1,277	0.16%
2024/02/01	1	28.75	0	0.00	28.70	1	1,251	0.08%
2024/01/17	50	27.50	0	0.00	27.50	50	1,269	3.94%
2024/01/15	0	0.00	0.1	28.45	28.25	-0.1	1,205	-0.01%
2023/12/29	1	29.20	0	0.00	29.10	1	1,330	0.08%
2023/12/27	0	0.00	0.3	28.95	28.95	-0.3	1,331	-0.02%
2023/12/26	0	0.00	4	28.75	28.85	-4	1,318	-0.30%
2023/12/25	1	28.50	0	0.00	28.50	1	1,313	0.08%
2023/12/19	0	0.00	0.4	28.85	28.85	-0.4	1,375	-0.03%
2023/12/15	11	29.18	0	0.00	29.00	11	1,455	0.76%
2023/12/11	0	0.00	1	29.15	28.95	-1	1,458	-0.07%
2023/12/07	0.1	29.30	0	0.00	29.20	0.1	1,464	0.00%
2023/12/01	2	29.63	0	0.00	29.60	2	1,497	0.13%
2023/11/27	5	29.90	0	0.00	30.00	5	1,464	0.34%
2023/11/24	10	29.80	3	30.00	30.00	7	1,435	0.49%
2023/11/21	10	29.80	1	29.80	29.70	9	1,403	0.64%
2023/11/17	0	0.00	7	29.55	29.60	-7	1,373	-0.51%
2023/11/16	3	29.50	1	29.75	29.75	2	1,360	0.15%
2023/11/15	8	29.41	0	0.00	29.45	8	1,335	0.60%
2023/10/27	0.1	28.35	0	0.00	28.40	0.1	1,447	0.01%
2023/10/26	1	28.00	0	0.00	27.95	1	1,463	0.07%
2023/10/24	1	28.00	0	0.00	28.00	1	1,465	0.07%
2023/10/17	0	0.00	42	28.62	28.50	-42	1,385	-3.03%
2023/10/16	0	0.00	18	28.62	28.70	-18	1,388	-1.30%
2023/09/25	1	29.60	2	28.90	28.55	-1	1,441	-0.07%
2023/09/21	1	28.00	0	0.00	28.20	1	1,382	0.07%
2023/09/15	1	28.85	0	0.00	28.85	1	1,257	0.08%
2023/09/12	0	0.00	1	28.70	28.95	-1	1,238	-0.08%
2023/09/11	28	28.53	2	28.60	28.50	26	1,239	2.10%
2023/09/08	1	28.50	0	0.00	28.55	1	1,223	0.08%
2023/09/07	10	28.60	1	28.70	28.70	9	1,218	0.74%
2023/09/06	1	29.00	0	0.00	29.00	1	1,205	0.08%
2023/09/04	0.2	29.40	0	0.00	29.35	0.2	1,213	0.02%
2023/08/31	1	29.10	0	0.00	29.05	1	1,239	0.08%
2023/08/30	0.3	29.10	0.2	29.05	29.05	0.1	1,305	0.01%
2023/08/24	0.2	28.60	0	0.00	28.65	0.2	1,445	0.01%
2023/08/22	2	28.35	0	0.00	28.35	2	1,472	0.14%
2023/08/18	7.1	28.65	0	0.00	28.50	7.1	1,512	0.47%
2023/08/17	0.5	28.75	0	0.00	28.80	0.5	1,511	0.03%
2023/08/15	1	29.20	0	0.00	29.15	1	1,541	0.07%
2023/08/14	20.1	29.25	0	0.00	29.15	20.1	1,554	1.29%
2023/08/11	0.1	29.95	0	0.00	29.95	0.1	1,544	0.00%
2023/08/10	2	30.05	0	0.00	30.00	2	1,539	0.13%
2023/08/08	1	30.30	0	0.00	30.30	1	1,512	0.07%
2023/08/07	1	30.55	0	0.00	30.55	1	1,509	0.07%
2023/08/02	0.1	30.95	0	0.00	30.75	0.1	1,500	0.00%
2023/08/01	1	31.05	1	31.20	31.05	0	1,486	0.00%
2023/07/28	0.1	31.33	0	0.00	31.40	0.1	1,469	0.01%
2023/07/27	1.1	31.44	0	0.00	31.45	1.1	1,477	0.07%
2023/07/19	1	31.25	0	0.00	31.25	1	1,839	0.05%
2023/07/18	2	31.45	0	0.00	31.45	2	1,882	0.11%
2023/07/07	0.1	31.30	0	0.00	31.35	0.1	2,204	0.01%
2023/07/06	1.1	31.70	0	0.00	31.55	1.1	2,206	0.05%
2023/06/30	1	32.25	0	0.00	32.30	1	2,204	0.05%
2023/06/29	0.1	32.40	0	0.00	32.40	0.1	2,200	0.00%
2023/06/27	0	0.00	1	32.60	32.65	-1	2,223	-0.04%
2023/06/26	1.1	32.70	0	0.00	32.60	1.1	2,237	0.05%
2023/06/21	0	0.00	0.3	33.00	33.00	-0.3	2,235	-0.02%
2023/06/20	1	33.05	1	33.10	33.05	0	2,241	0.00%
2023/06/16	1	32.75	0	0.00	32.75	1	2,234	0.04%
2023/06/15	1	32.70	0	0.00	32.75	1	2,230	0.04%
2023/06/12	0	0.00	6	32.65	32.70	-6	2,234	-0.27%
2023/06/07	2	33.48	0	0.00	33.30	2	2,237	0.09%
2023/06/06	0	0.00	0.2	33.50	33.55	-0.2	2,223	-0.01%
2023/06/05	1	33.45	0	0.00	33.35	1	2,209	0.05%
2023/06/02	9	33.54	7	34.11	34.10	2	2,151	0.09%
2023/06/01	5	33.10	1	33.20	33.15	4	2,040	0.20%
2023/05/30	1	32.95	0	0.00	32.80	1	2,012	0.05%
2023/05/29	0	0.00	1	33.00	32.90	-1	2,006	-0.05%
2023/05/26	1	32.60	1	32.60	32.55	0	2,002	0.00%
2023/05/25	1	33.10	0	0.00	33.25	1	1,983	0.05%
2023/05/24	1	33.15	0	0.00	33.30	1	1,955	0.05%
2023/05/23	0	0.00	1	33.25	33.15	-1	1,935	-0.05%
2023/05/22	2	32.90	0	0.00	33.00	2	1,925	0.10%
2023/05/19	1	33.40	6	33.57	33.30	-5	1,902	-0.26%
2023/05/18	5	32.60	3	32.75	32.70	2	1,807	0.11%
2023/05/17	1	32.50	0	0.00	32.65	1	1,796	0.06%
2023/05/16	1	32.15	1	32.30	32.15	0	1,771	0.00%
2023/05/15	1.1	31.81	0	0.00	32.15	1.1	1,765	0.06%
2023/05/09	0	0.00	1	32.60	32.60	-1	1,773	-0.05%
2023/05/08	0	0.00	1	32.70	32.65	-1	1,768	-0.06%
2023/05/05	0	0.00	1	32.25	32.20	-1	1,763	-0.06%
2023/05/04	2	32.30	0	0.00	32.25	2	1,786	0.11%
2023/05/02	0	0.00	1	32.30	32.70	-1	1,788	-0.06%
2023/04/28	5	32.53	0	0.00	32.35	5	1,806	0.28%
2023/04/27	18	33.09	11	33.43	32.80	7	1,775	0.39%
2023/04/26	2	31.75	0	0.00	32.40	2	1,546	0.13%
2023/04/25	6	31.73	0	0.00	31.70	6	1,515	0.40%
2023/04/24	1	32.30	0	0.00	32.30	1	1,469	0.07%
2023/04/19	0	0.00	1	33.45	33.75	-1	1,393	-0.07%
2023/04/18	1	33.65	12	34.34	33.80	-11	1,361	-0.81%
2023/04/17	2	34.35	6	34.02	34.60	-4	1,277	-0.31%
2023/04/14	0	0.00	9	32.10	32.15	-9	1,055	-0.85%
2023/04/12	1	32.30	0	0.00	32.30	1	1,055	0.09%
2023/04/11	0	0.00	1	32.25	32.40	-1	1,057	-0.09%
2023/04/10	3	32.35	0	0.00	32.20	3	1,047	0.29%
2023/04/07	2	32.08	2	31.80	31.85	0	1,028	0.00%
2023/04/06	0.1	31.35	0	0.00	31.40	0.1	1,030	0.01%
2023/03/30	1	31.25	0	0.00	31.20	1	1,082	0.09%
2023/03/29	1.1	31.36	0	0.00	31.25	1.1	1,109	0.10%
2023/03/27	0	0.00	1	32.30	32.35	-1	1,157	-0.09%
2023/03/24	1	32.25	1	32.35	32.15	0	1,192	0.00%
2023/03/23	0	0.00	5	32.25	32.20	-5	1,203	-0.42%
2023/03/17	5	31.85	0	0.00	31.60	5	1,227	0.41%
2023/03/16	2	31.40	0	0.00	31.35	2	1,227	0.16%
2023/03/15	1.1	31.65	0	0.00	31.60	1.1	1,238	0.09%
2023/03/10	0.1	32.10	0	0.00	32.00	0.1	1,352	0.00%
2023/03/09	0	0.00	1	32.50	32.50	-1	1,377	-0.07%
2023/03/06	0.1	32.50	0	0.00	32.65	0.1	1,405	0.01%
2023/03/03	0.1	32.30	0	0.00	32.40	0.1	1,417	0.01%
2023/02/22	0.1	32.25	0	0.00	32.25	0.1	1,455	0.00%
2023/02/17	1	32.20	0	0.00	32.20	1	1,472	0.07%
2023/02/13	1	32.20	0	0.00	32.10	1	1,529	0.07%
2023/02/10	1	32.50	0	0.00	32.50	1	1,529	0.07%
2023/02/02	0	0.00	2	32.85	32.95	-2	1,501	-0.13%
2023/01/31	0	0.00	1	32.65	32.45	-1	1,483	-0.07%
2023/01/30	0	0.00	2	32.58	32.45	-2	1,477	-0.14%
2023/01/17	2	32.03	0	0.00	32.00	2	1,438	0.14%
2023/01/16	0	0.00	1	32.40	32.10	-1	1,435	-0.07%
2023/01/13	0	0.00	2	32.30	32.00	-2	1,465	-0.14%
2023/01/11	1	31.90	0	0.00	32.00	1	1,512	0.07%
2023/01/06	0.1	31.60	0	0.00	31.60	0.1	1,532	0.00%
2023/01/04	0	0.00	1	31.40	31.50	-1	1,570	-0.06%
2023/01/03	1	31.20	0	0.00	31.20	1	1,613	0.06%
2022/12/29	2	31.30	0	0.00	31.10	2	1,639	0.12%
2022/12/27	0	0.00	1	31.75	31.75	-1	1,657	-0.06%
2022/12/26	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/19	0	0.00	2	31.85	31.85	-2	1,651	-0.12%
2022/12/16	5	31.21	0	0.00	31.05	5	1,643	0.30%
2022/12/15	1.1	31.70	0	0.00	31.70	1.1	1,689	0.07%
2022/12/12	1.1	31.75	0	0.00	31.75	1.1	1,808	0.06%
2022/12/09	0.1	31.55	1	31.75	31.55	-0.9	1,808	-0.05%
2022/12/08	0	0.00	1	31.50	31.50	-1	1,798	-0.06%
2022/12/07	1	31.20	0	0.00	31.20	1	1,798	0.06%
2022/12/05	2	32.10	0	0.00	32.00	2	1,855	0.11%
2022/12/02	3.4	33.27	0	0.00	33.10	3.4	1,797	0.19%
2022/12/01	1	34.05	2	33.55	33.60	-1	1,804	-0.06%
2022/11/30	0	0.00	1	33.10	33.25	-1	1,782	-0.06%
2022/11/28	1	32.40	0	0.00	32.55	1	1,773	0.06%
2022/11/25	2	32.73	0	0.00	32.55	2	1,776	0.11%
2022/11/24	0	0.00	1	32.65	32.65	-1	1,779	-0.06%
2022/11/23	1	32.15	0.1	31.95	32.05	0.9	1,760	0.05%
2022/11/21	0	0.00	3	31.87	31.90	-3	1,765	-0.17%
2022/11/17	2	31.55	2	31.68	31.65	0	1,787	0.00%
2022/11/16	1	31.60	1	31.70	31.50	0	1,805	0.00%
2022/11/15	1	31.35	1	31.70	31.35	0	1,818	0.00%
2022/11/14	2	31.43	0	0.00	31.35	2	1,829	0.11%
2022/11/11	1	31.29	1	31.55	31.50	0	1,822	0.00%
2022/11/10	0.1	30.80	1	30.80	30.70	-0.9	1,803	-0.05%
2022/11/09	0	0.00	2.8	30.91	30.90	-2.8	1,812	-0.15%
2022/11/08	1	30.55	1	30.55	30.55	0	1,823	0.00%
2022/11/07	0	0.00	3	30.58	30.70	-3	1,829	-0.16%
2022/11/03	1	30.05	0	0.00	30.00	1	1,856	0.05%
2022/11/02	1	30.25	1	30.35	30.25	0	1,884	0.00%
2022/11/01	0	0.00	3	30.20	30.10	-3	1,902	-0.16%
2022/10/31	4	30.04	0	0.00	29.90	4	1,950	0.21%
2022/10/27	1	30.75	2	30.85	30.85	-1	2,030	-0.05%
2022/10/26	0	0.00	1	30.45	30.50	-1	2,138	-0.05%
2022/10/25	1	29.95	0	0.00	30.00	1	2,182	0.05%
2022/10/24	2	30.05	0	0.00	30.20	2	2,249	0.09%
2022/10/21	1	30.40	0	0.00	29.85	1	2,298	0.04%
2022/10/20	0	0.00	1	31.00	31.05	-1	2,302	-0.04%
2022/10/18	0.2	30.60	1	30.70	30.85	-0.9	2,307	-0.04%
2022/10/17	0.1	29.95	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	1	30.20	1	30.45	29.85	0	2,338	0.00%
2022/10/13	2	30.33	0	0.00	29.90	2	2,323	0.09%
2022/10/12	0.1	29.95	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	0	0.00	2	30.35	30.00	-2	2,321	-0.09%
2022/09/28	0	0.00	1	30.65	30.30	-1	2,302	-0.04%
2022/09/22	1	33.15	0	0.00	33.10	1	2,344	0.04%
2022/09/16	3	33.63	0	0.00	33.30	3	2,394	0.13%
2022/09/15	0	0.00	1	34.35	34.15	-1	2,401	-0.04%
2022/09/14	0	0.00	1	34.35	34.40	-1	2,456	-0.04%
2022/09/13	0	0.00	1	34.10	34.55	-1	2,477	-0.04%
2022/09/12	2	33.65	5	33.33	34.05	-3	2,433	-0.12%
2022/09/08	1	31.80	0	0.00	32.15	1	2,345	0.04%
2022/09/07	0.1	31.80	0	0.00	31.60	0.1	2,367	0.00%
2022/09/02	3	32.97	0	0.00	32.90	3	2,404	0.12%
2022/09/01	1.1	33.35	1	33.25	33.25	0.1	2,405	0.00%
2022/08/31	0	0.00	2	33.68	33.90	-2	2,394	-0.08%
2022/08/30	1	32.95	0	0.00	33.10	1	2,320	0.04%
2022/08/29	1	32.70	0	0.00	32.85	1	2,325	0.04%
2022/08/25	2	33.05	0	0.00	33.10	2	2,330	0.09%
2022/08/24	1	32.95	0	0.00	32.75	1	2,335	0.04%
2022/08/17	0.2	32.90	0	0.00	33.00	0.2	2,416	0.01%
2022/08/11	0	0.00	1	32.55	32.30	-1	2,486	-0.04%
2022/08/10	1	32.15	0	0.00	32.20	1	2,506	0.04%
2022/08/01	0	0.00	1	32.15	32.15	-1	2,959	-0.03%
2022/07/29	0.2	32.30	0	0.00	32.10	0.2	3,101	0.01%
2022/07/28	0.1	32.15	0	0.00	32.30	0.1	3,184	0.00%
2022/07/27	1	33.35	0	0.00	33.30	1	3,485	0.03%
2022/07/26	1	33.65	1	33.35	33.35	0	3,887	0.00%
2022/07/25	1	33.30	1	33.65	33.80	0	4,016	0.00%
2022/07/22	0	0.00	1	33.80	34.00	-1	4,442	-0.02%
2022/07/21	1	33.55	1	33.65	33.65	0	4,689	0.00%
2022/07/19	1	33.75	0	0.00	33.55	1	7,249	0.01%
2022/07/12	0.1	31.60	0	0.00	31.30	0.1	8,170	0.00%
2022/07/04	0	0.00	5	32.08	32.25	-5	9,662	-0.05%
2022/06/21	0.5	32.60	0	0.00	32.50	0.5	9,805	0.01%
2022/06/17	0.1	33.35	0	0.00	33.10	0.1	9,755	0.00%
2022/06/14	0	0.00	6	33.85	34.05	-6	9,741	-0.06%
2022/06/13	1.1	34.36	0	0.00	34.35	1.1	9,752	0.01%
2022/06/08	0	0.00	2	35.60	35.55	-2	9,781	-0.02%
2022/06/07	0	0.00	10	35.30	35.45	-10	9,780	-0.10%
2022/06/06	1	35.55	0	0.00	35.40	1	9,782	0.01%
2022/06/02	0	0.00	11	35.35	35.30	-11	9,816	-0.11%
2022/06/01	1	35.40	0	0.00	35.20	1	9,860	0.01%
2022/05/31	0	0.00	1	35.50	35.30	-1	9,855	-0.01%
2022/05/30	3	35.45	3	35.43	35.30	0	9,839	0.00%
2022/05/24	2.1	34.67	1	34.45	34.40	1.1	9,869	0.01%
2022/05/23	1	34.90	0	0.00	34.85	1	9,846	0.01%
2022/05/20	1	34.65	0	0.00	34.75	1	9,862	0.01%
2022/05/18	2	34.78	0	0.00	34.80	2	9,829	0.02%
2022/05/17	10	34.45	0	0.00	34.50	10	9,817	0.10%
2022/05/12	3.1	33.85	0	0.00	33.30	3.1	9,833	0.03%
2022/05/11	0	0.00	5	35.06	34.80	-5	9,794	-0.05%
2022/05/10	1	35.10	0	0.00	35.20	1	9,887	0.01%
2022/05/09	1.1	36.49	0	0.00	35.85	1.1	9,916	0.01%
2022/05/06	1	37.55	1	37.20	37.00	0	9,878	0.00%
2022/05/05	1	37.40	1	37.65	37.15	0	9,778	0.00%
2022/05/04	1	37.20	14	37.23	37.45	-13	9,699	-0.13%
2022/05/03	9	39.07	4	39.08	38.30	5	9,437	0.05%
2022/04/29	2	38.08	0	0.00	38.00	2	9,039	0.02%
2022/04/28	88	38.08	69.5	38.40	37.80	18.5	8,910	0.21%
2022/04/27	10.5	37.60	12	37.19	37.90	-1.5	8,463	-0.02%
2022/04/26	47	38.74	44	37.77	37.45	3	8,162	0.04%
2022/04/25	110	41.81	67	41.44	39.40	43	7,560	0.57%	大買/
2022/04/22	1	39.15	11	39.69	40.45	-10	5,563	-0.18%
2022/04/20	2	37.00	0	0.00	37.00	2	5,109	0.04%
2022/04/19	8	37.40	9	37.87	37.10	-1	5,200	-0.02%
2022/04/18	10	37.29	4	37.83	37.05	6	5,156	0.12%
2022/04/15	11	38.59	14	39.38	37.50	-3	5,031	-0.06%
2022/04/14	56	39.42	71	38.74	39.40	-15	4,863	-0.31%
2022/04/13	0	0.00	0.1	37.20	37.10	-0.1	4,329	0.00%
2022/04/12	12.1	37.20	0	0.00	37.30	12.1	4,532	0.27%
2022/04/11	4	37.79	10	37.39	37.55	-6	4,599	-0.13%
2022/04/08	9	36.63	8	36.72	36.75	1	4,596	0.02%
2022/04/07	0.1	36.40	1	36.35	36.05	-0.9	5,033	-0.02%
2022/04/06	5	37.20	5	37.29	37.10	0	5,589	0.00%
2022/04/01	9	36.91	5	36.92	36.55	4	5,463	0.07%
2022/03/31	1	36.35	0	0.00	36.35	1	5,389	0.02%
2022/03/30	2	36.78	1	36.60	36.60	1	5,405	0.02%
2022/03/28	0.1	36.55	15	36.70	36.60	-14.9	5,425	-0.28%
2022/03/25	5	37.10	0	0.00	36.85	5	5,428	0.09%
2022/03/24	1	37.00	0	0.00	36.95	1	5,382	0.02%
2022/03/17	0	0.00	1	36.05	36.05	-1	5,304	-0.02%
2022/03/15	1	35.60	0	0.00	35.60	1	5,281	0.02%
2022/03/14	1	36.35	0	0.00	36.05	1	5,281	0.02%
2022/03/11	3.1	36.37	0.1	36.55	36.30	3	5,256	0.06%
2022/03/10	0.1	36.40	0	0.00	36.75	0.1	5,255	0.00%
2022/03/09	1	35.70	0	0.00	35.70	1	5,241	0.02%
2022/03/07	4	36.04	0	0.00	35.90	4	5,209	0.08%
2022/03/04	9	36.91	0	0.00	36.90	9	5,177	0.17%
2022/03/03	0	0.00	3	37.45	37.30	-3	5,200	-0.06%
2022/02/24	0	0.00	22	36.32	36.25	-22	5,260	-0.42%
2022/02/23	4	36.99	1	37.00	37.00	3	5,234	0.06%
2022/02/21	0	0.00	3	37.40	37.50	-3	5,262	-0.06%
2022/02/15	0	0.00	0.1	36.90	36.80	-0.1	5,516	0.00%
2022/02/11	3	37.15	0	0.00	37.05	3	5,876	0.05%
2022/02/10	5	37.48	9	37.66	37.50	-4	6,285	-0.06%
2022/02/09	1.1	36.86	2	36.85	37.10	-0.9	6,297	-0.01%
2022/02/08	4	36.93	0	0.00	37.05	4	6,833	0.06%
2022/02/07	0	0.00	2	37.00	37.35	-2	6,832	-0.03%
2022/01/26	2	36.45	0	0.00	36.45	2	6,797	0.03%
2022/01/25	6	36.50	0	0.00	36.40	6	6,837	0.09%
2022/01/24	0.3	37.00	2	36.85	36.85	-1.7	6,849	-0.03%
2022/01/21	3	37.50	0	0.00	37.35	3	6,956	0.04%
2022/01/18	3	38.10	0	0.00	37.90	3	7,211	0.04%
2022/01/13	0	0.00	0.1	39.20	39.00	-0.1	7,230	0.00%
2022/01/12	1	39.50	2	39.68	39.70	-1	7,212	-0.01%
2022/01/11	0	0.00	1	38.45	38.80	-1	7,209	-0.01%
2022/01/10	3	39.87	1	39.50	39.35	2	7,340	0.03%
2022/01/07	4	40.11	1	40.60	39.45	3	7,249	0.04%
2022/01/06	2	39.70	0	0.00	40.15	2	7,005	0.03%
2022/01/05	2	40.90	18	40.78	40.30	-16	6,914	-0.23%
2022/01/04	2	39.95	3	40.28	40.55	-1	6,715	-0.01%
2022/01/03	34	40.89	33	40.53	40.30	1	6,525	0.02%
2021/12/30	17	40.47	28	40.33	40.50	-11	6,279	-0.18%
2021/12/29	21	40.12	19	38.85	40.55	2	5,802	0.03%
2021/12/28	0	0.00	1	37.40	37.35	-1	5,204	-0.02%
2021/12/22	1	36.95	1	36.90	36.85	0	5,318	0.00%
2021/12/17	0	0.00	2	36.30	36.55	-2	5,422	-0.04%
2021/12/16	0.5	36.35	1	36.25	36.25	-0.5	5,437	-0.01%
2021/12/15	1.5	36.25	0	0.00	36.30	1.5	5,516	0.03%
2021/12/07	0	0.00	3	36.35	36.50	-3	6,850	-0.04%
2021/12/01	2	36.10	50	35.86	36.25	-48	6,911	-0.69%
2021/11/30	1	36.30	0	0.00	36.05	1	6,912	0.01%
2021/11/29	0	0.00	30	36.10	36.10	-30	6,886	-0.44%
2021/11/26	1	36.55	0.6	36.80	36.50	0.4	6,861	0.01%
2021/11/24	0	0.00	2	37.10	36.95	-2	6,819	-0.03%
2021/11/23	1	36.70	0	0.00	36.50	1	6,805	0.01%
2021/11/22	11	36.69	0	0.00	36.70	11	6,782	0.16%
2021/11/17	5	37.08	1	37.05	37.05	4	6,718	0.06%
2021/11/16	0.3	37.50	0	0.00	37.20	0.3	6,654	0.00%
2021/11/15	0	0.00	2	37.65	37.75	-2	6,598	-0.03%
2021/11/12	1	38.25	2	38.15	37.90	-1	6,544	-0.02%
2021/11/10	3	38.75	23	38.87	38.60	-20	6,392	-0.31%
2021/11/09	29.3	39.29	8	38.69	39.30	21.3	6,157	0.35%
2021/11/08	3	38.28	31	37.96	37.65	-28	5,693	-0.49%
2021/11/05	6	38.66	12	38.64	38.25	-6	5,568	-0.11%
2021/11/04	3	36.95	10	37.00	37.10	-7	4,944	-0.14%
2021/11/03	0	0.00	3	36.55	36.55	-3	4,885	-0.06%
2021/11/02	1	36.35	2	36.35	36.35	-1	4,893	-0.02%
2021/11/01	2	36.75	1	36.70	36.60	1	4,862	0.02%
2021/10/29	3	37.32	3	37.27	36.80	0	4,802	0.00%
2021/10/28	15	36.73	2	36.75	36.80	13	4,658	0.28%
2021/10/27	0	0.00	2	36.70	36.80	-2	4,625	-0.04%
2021/10/26	40	37.53	26	37.59	37.30	14	4,573	0.31%
2021/10/25	3	36.75	0	0.00	36.65	3	4,349	0.07%
2021/10/22	5	36.15	0	0.00	36.20	5	4,385	0.11%
2021/10/20	0	0.00	10	37.40	37.50	-10	4,448	-0.22%
2021/10/19	11	37.80	14	37.58	37.55	-3	4,496	-0.07%
2021/10/18	18	37.86	52	37.82	37.55	-34	4,388	-0.77%
2021/10/15	52	36.64	3	36.22	36.65	49	4,222	1.16%
2021/10/14	1	36.25	1	36.45	35.80	0	4,242	0.00%
2021/10/08	1	36.20	0	0.00	36.30	1	4,480	0.02%
2021/10/05	0	0.00	1	35.75	35.95	-1	4,993	-0.02%
2021/10/04	1	35.75	1	35.65	35.60	0	5,044	0.00%
2021/10/01	3	37.28	0	0.00	36.35	3	5,064	0.06%
2021/09/29	6	37.45	0	37.75	37.40	6	5,070	0.12%
2021/09/28	0	38.70	0	0.00	38.40	0	5,081	0.00%
2021/09/27	0	0.00	1	39.05	39.05	-1	5,171	-0.02%
2021/09/24	1	38.70	2	39.00	38.30	-1	5,240	-0.02%
2021/09/23	1	38.05	1	38.25	38.25	0	5,235	0.00%
2021/09/22	2	37.53	13	37.95	37.90	-11	5,259	-0.21%
2021/09/16	16	39.53	7	40.05	39.80	9	5,160	0.17%
2021/09/15	6	39.31	5	39.52	38.85	1	5,037	0.02%
2021/09/14	89	39.49	170	39.33	39.30	-81	4,911	-1.65%	大賣/
2021/09/13	89	38.83	3	38.62	38.85	86	4,419	1.95%
2021/09/10	19	38.08	13	38.07	38.10	6	4,348	0.14%
2021/09/09	2	36.65	1	36.80	36.95	1	4,228	0.02%
2021/09/08	1	36.50	0	0.00	36.75	1	4,204	0.02%
2021/09/07	2	36.50	3	36.73	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	3	36.95	36.90	-3	4,468	-0.07%
2021/09/02	3	36.65	0	0.00	36.50	3	4,624	0.06%
2021/09/01	0	0.00	2	37.00	37.00	-2	4,986	-0.04%
2021/08/31	2	36.55	1	36.75	36.70	1	5,152	0.02%
2021/08/30	1	36.80	1	36.80	36.80	0	5,372	0.00%
2021/08/27	2	36.60	3	36.78	36.60	-1	5,547	-0.02%
2021/08/26	3	36.47	3	36.73	36.50	0	5,786	0.00%
2021/08/25	1	36.55	1	36.35	36.55	0	5,970	0.00%
2021/08/24	1	36.20	1	36.10	36.20	0	6,093	0.00%
2021/08/23	3	35.40	4	35.48	35.60	-1	6,195	-0.02%
2021/08/19	3	35.28	0	0.00	35.40	3	6,407	0.05%
2021/08/18	2	35.75	2	35.75	36.20	0	6,524	0.00%
2021/08/17	11	35.72	1	35.95	35.35	10	6,722	0.15%
2021/08/16	1	35.05	1	35.10	35.05	0	7,058	0.00%
2021/08/12	2	36.35	0	0.00	36.35	2	7,688	0.03%
2021/08/11	4	36.95	2.1	36.95	36.40	1.9	8,155	0.02%
2021/08/09	2	37.50	0	0.00	37.55	2	8,235	0.02%
2021/08/06	4	38.01	4	38.05	38.00	0	8,329	0.00%
2021/08/05	1	38.10	0	0.00	38.20	1	8,488	0.01%
2021/08/04	1	38.60	1	38.80	38.60	0	8,742	0.00%
2021/08/03	1	38.70	0	0.00	38.55	1	9,043	0.01%
2021/08/02	3	38.87	1	39.25	38.95	2	9,145	0.02%
2021/07/30	1	38.80	2	38.93	38.80	-1	9,248	-0.01%
2021/07/29	2	38.40	2	38.70	38.70	0	9,396	0.00%
2021/07/27	27	39.51	5	39.60	39.20	22	9,954	0.22%
2021/07/26	5	40.70	0	0.00	40.50	5	10,278	0.05%
2021/07/23	0	0.00	3	41.27	41.25	-3	10,812	-0.03%
2021/07/21	2	40.03	1	40.50	40.25	1	11,639	0.01%
2021/07/20	2	41.23	1	41.60	41.05	1	11,724	0.01%
2021/07/19	0	0.00	2	42.00	41.85	-2	11,757	-0.02%
2021/07/16	2	42.35	4	42.55	42.25	-2	11,989	-0.02%
2021/07/15	19.7	42.74	2	42.25	42.50	17.7	12,058	0.15%
2021/07/14	5	42.15	27.7	42.52	43.00	-22.7	12,171	-0.19%
2021/07/13	5	41.92	10.2	42.14	41.45	-5.2	12,287	-0.04%
2021/07/12	24	41.41	0	0.00	41.60	24	12,409	0.19%
2021/07/09	10	41.53	0	0.00	41.00	10	12,451	0.08%
2021/07/08	10	41.15	1	41.30	41.30	9	12,446	0.07%
2021/07/07	1	40.95	1	40.90	41.00	0	12,480	0.00%
2021/07/06	4	41.33	13	41.40	41.40	-9	12,561	-0.07%
2021/07/05	23	41.07	7	41.08	41.05	16	12,640	0.13%
2021/07/02	3	40.90	6	40.99	40.75	-3	12,634	-0.02%
2021/07/01	6	40.57	28	40.95	40.45	-22	12,585	-0.17%
2021/06/30	3	40.53	9	40.52	40.50	-6	12,575	-0.05%
2021/06/29	2	40.28	2	40.20	40.05	0	12,571	0.00%
2021/06/28	0	0.00	4	40.28	40.40	-4	12,561	-0.03%
2021/06/25	2	40.65	15.2	40.84	40.50	-13.2	12,563	-0.11%
2021/06/24	0	0.00	3	40.60	40.70	-3	12,537	-0.02%
2021/06/23	0	0.00	4	39.49	39.65	-4	12,521	-0.03%
2021/06/22	1	38.80	5	39.10	38.90	-4	12,490	-0.03%
2021/06/21	3	39.25	0	0.00	38.80	3	12,473	0.02%
2021/06/18	0	0.00	11	39.86	40.00	-11	12,412	-0.09%
2021/06/16	5	40.34	2	40.15	39.90	3	12,472	0.02%
2021/06/15	5	41.00	1	40.30	40.25	4	12,401	0.03%
2021/06/11	39	40.75	10	41.28	40.50	29	12,351	0.23%
2021/06/10	19	41.25	1	41.15	41.05	18	12,266	0.15%
2021/06/09	9	41.51	14	41.99	41.85	-5	12,136	-0.04%
2021/06/08	18	41.34	1	41.25	41.10	17	11,819	0.14%
2021/06/07	1	42.15	10	41.49	41.70	-9	11,738	-0.08%
2021/06/04	12	41.39	0	0.00	41.10	12	11,522	0.10%
2021/06/03	0.1	40.80	20	41.24	41.85	-19.9	11,368	-0.18%
2021/06/02	10	41.22	24.1	40.67	40.40	-14.1	11,158	-0.13%
2021/06/01	3	40.53	14	40.88	41.30	-11	10,980	-0.10%
2021/05/31	33	40.90	10	41.05	40.50	23	10,899	0.21%
2021/05/28	3	40.13	0	0.00	40.20	3	10,819	0.03%
2021/05/27	1	40.70	0	0.00	40.00	1	10,778	0.01%
2021/05/26	5	40.36	0	0.00	40.55	5	10,851	0.05%
2021/05/25	6	40.73	1	40.15	39.95	5	10,734	0.05%
2021/05/24	7	41.44	8	41.21	40.75	-1	10,541	-0.01%
2021/05/21	2	40.40	3	40.35	40.00	-1	10,210	-0.01%
2021/05/20	32	39.35	20	39.10	38.95	12	9,842	0.12%
2021/05/19	10	39.28	4	39.16	39.20	6	9,581	0.06%
2021/05/17	40	33.11	0	0.00	33.40	40	9,164	0.44%
2021/05/14	3	35.48	0	0.00	35.30	3	9,011	0.03%
2021/05/13	0	0.00	5	35.00	35.40	-5	8,895	-0.06%
2021/05/12	11	38.08	16	36.49	36.20	-5	8,736	-0.06%
2021/05/11	5	39.06	30	39.00	38.30	-25	8,460	-0.30%
2021/05/07	1	41.00	4	40.28	41.10	-3	8,110	-0.04%
2021/05/06	10	40.29	0	0.00	40.50	10	8,015	0.12%
2021/05/05	19	41.45	0	0.00	40.75	19	7,891	0.24%
2021/05/04	9	40.71	2.1	40.30	39.85	6.9	7,635	0.09%
2021/05/03	2	44.00	10	43.25	43.00	-8	7,359	-0.11%
2021/04/29	28	45.56	6.1	45.74	45.80	21.9	7,030	0.31%
2021/04/28	0	0.00	37.3	43.22	43.55	-37.3	6,406	-0.58%
2021/04/27	23.3	41.57	2	42.83	43.30	21.3	5,978	0.36%
2021/04/26	1.1	39.80	0	0.00	40.35	1.1	5,595	0.02%
2021/04/23	6	39.53	0	0.00	39.05	6	5,497	0.11%
2021/04/22	5	39.89	32	40.11	38.55	-27	5,533	-0.49%
2021/04/21	1.1	39.81	0	0.00	40.45	1.1	5,280	0.02%
2021/04/20	4.3	40.87	2	40.60	39.90	2.3	5,180	0.04%
2021/04/19	26	40.79	4	40.90	40.70	22	4,958	0.44%
2021/04/16	2.1	39.37	21	39.56	39.70	-19	4,709	-0.40%
2021/04/15	7	38.66	12	38.47	38.45	-5	4,509	-0.11%
2021/04/14	0	0.00	5	37.50	37.40	-5	4,473	-0.11%
2021/04/13	0	0.00	1	38.00	37.25	-1	4,579	-0.02%
2021/04/12	1	38.20	0	0.00	37.45	1	4,600	0.02%
2021/04/09	1	37.60	1	37.50	37.60	0	4,573	0.00%
2021/04/08	3	36.85	0	0.00	37.00	3	4,469	0.07%
2021/04/06	1	37.00	1	36.70	37.00	0	4,484	0.00%
2021/03/30	1	35.75	0	0.00	35.95	1	4,958	0.02%
2021/03/29	0	0.00	5	35.90	35.85	-5	5,019	-0.10%
2021/03/25	0	0.00	15	35.85	35.70	-15	5,165	-0.29%
2021/03/24	17	35.61	0	0.00	35.90	17	5,159	0.33%
2021/03/22	2	35.78	1	35.10	35.90	1	5,179	0.02%
2021/03/18	0	0.00	11	35.30	35.40	-11	5,142	-0.21%
2021/03/12	12	35.55	0	0.00	35.60	12	5,225	0.23%
2021/03/11	0	0.00	7	35.90	35.70	-7	5,334	-0.13%
2021/03/10	0	0.00	2	35.00	35.00	-2	5,422	-0.04%
2021/02/26	6	35.85	1	35.70	36.00	5	5,663	0.09%
2021/02/23	0	35.40	0	0.00	35.35	0	5,566	0.00%
2021/02/19	7	35.60	0	0.00	35.20	7	5,648	0.12%
2021/02/05	0.1	33.70	0	0.00	33.65	0.1	5,607	0.00%
2021/01/28	0	0.00	0.1	33.85	33.95	-0.1	5,741	0.00%
2021/01/27	3	34.35	0	0.00	34.25	3	5,888	0.05%
2021/01/26	0	34.55	0	0.00	34.20	0	5,892	0.00%
2021/01/25	0	0.00	0	34.55	34.45	0	5,882	0.00%
2021/01/22	0	33.40	0	0.00	33.70	0	5,851	0.00%
2021/01/21	0	0.00	2	33.43	33.40	-2	5,847	-0.03%
2021/01/20	0	33.90	0	0.00	33.60	0	5,863	0.00%
2021/01/19	0	0.00	2	34.43	34.50	-2	5,788	-0.03%
2021/01/18	5	34.50	2	34.73	34.90	3	5,752	0.05%
2021/01/15	0	0.00	6	35.28	35.15	-6	5,701	-0.11%
2021/01/14	5	36.25	0	0.00	36.25	5	5,586	0.09%
2021/01/13	0	0.00	3	36.60	36.30	-3	5,553	-0.05%
2021/01/12	0	0.00	3	36.82	36.25	-3	5,518	-0.05%
2021/01/11	1.1	37.11	1	37.95	37.25	0.1	5,427	0.00%
2021/01/08	7	38.05	1	38.10	37.90	6	5,352	0.11%
2021/01/07	1	38.05	11.1	37.87	38.15	-10.1	5,277	-0.19%
2021/01/06	1	38.00	7.1	37.86	37.15	-6.1	5,139	-0.12%
2021/01/05	10	37.60	3	37.65	37.80	7	4,996	0.14%
2021/01/04	1	37.10	0.1	36.90	37.20	0.9	4,904	0.02%
2020/12/31	0	0.00	5.1	36.65	36.55	-5.1	4,825	-0.11%
2020/12/30	5	36.55	2	36.58	37.10	3	4,785	0.06%
2020/12/29	11	36.75	4.1	36.75	36.55	6.9	4,728	0.15%
2020/12/28	18	37.37	0	0.00	37.20	18	4,669	0.39%
2020/12/25	4	38.16	3	37.98	37.70	1	4,564	0.02%
2020/12/24	28	38.21	18	38.12	38.05	10	4,446	0.22%
2020/12/23	13	36.80	2	36.63	36.90	11	4,039	0.27%
2020/12/22	7	36.60	5	36.60	36.25	2	4,013	0.05%
2020/12/21	0	0.00	5	36.10	36.10	-5	3,927	-0.13%
2020/12/17	10	35.88	1	35.90	35.90	9	4,029	0.22%
2020/12/16	10	35.70	0	0.00	35.75	10	4,272	0.23%
2020/12/15	0	0.00	60	35.94	35.35	-60	4,342	-1.38%
2020/12/11	2	35.50	1	35.75	35.40	1	4,345	0.02%
2020/12/10	0	0.00	10	36.25	35.85	-10	4,496	-0.22%
2020/12/09	0	0.00	5	35.60	35.75	-5	4,555	-0.11%
2020/12/08	2	35.75	0	0.00	35.70	2	4,620	0.04%
2020/12/07	71	36.05	1	36.35	36.35	70	4,609	1.52%
2020/12/04	1	36.00	122	35.92	36.10	-121	4,518	-2.68%	大賣/鉅額交易
2020/12/03	100	35.43	0.2	34.65	35.20	99.8	4,442	2.25%
2020/12/02	3	34.70	0	0.00	34.65	3	4,524	0.07%
2020/11/27	3	35.40	0	0.00	35.60	3	4,547	0.07%
2020/11/25	1	35.70	0	0.00	35.20	1	4,507	0.02%
2020/11/19	1	34.45	11	34.40	34.60	-10	4,714	-0.21%
2020/11/18	1	34.55	2	35.25	34.30	-1	5,006	-0.02%
2020/11/09	0	0.00	1	34.35	34.20	-1	5,495	-0.02%
2020/11/06	1	34.15	0	0.00	34.20	1	5,615	0.02%
2020/11/04	6	34.49	1	34.40	34.45	5	6,054	0.08%
2020/11/03	0	0.00	8	33.78	33.85	-8	6,283	-0.13%
2020/11/02	1	33.45	0	0.00	33.40	1	7,248	0.01%
2020/10/30	0.3	33.20	0	0.00	33.65	0.3	8,060	0.00%
2020/10/29	11	32.60	10	33.00	33.50	1	8,135	0.01%
2020/10/28	2	33.85	0	0.00	33.00	2	8,225	0.02%
2020/10/23	7	33.40	0	0.00	33.45	7	8,255	0.08%
2020/10/07	1	33.40	1	33.35	33.35	0	9,234	0.00%
2020/09/30	0	0.00	1	32.55	32.75	-1	9,826	-0.01%
2020/09/29	0	0.00	1	32.70	32.60	-1	10,027	-0.01%
2020/09/24	1	33.70	0	0.00	32.75	1	10,544	0.01%
2020/09/23	20	34.00	0	0.00	34.00	20	10,559	0.19%
2020/09/22	1	35.00	0	0.00	34.70	1	10,504	0.01%
2020/09/21	1	36.20	5	36.16	34.65	-4	10,457	-0.04%
2020/09/18	5	35.20	0	0.00	35.20	5	10,212	0.05%
2020/09/15	3	35.22	1	35.45	35.10	2	10,227	0.02%
2020/09/14	0	0.00	2	34.85	35.05	-2	10,127	-0.02%
2020/09/11	6	33.78	1	33.75	33.65	5	10,028	0.05%
2020/09/10	17	34.79	1	34.60	34.50	16	9,978	0.16%
2020/09/08	7	34.88	0	0.00	34.95	7	10,175	0.07%
2020/09/07	1	35.10	5	35.07	34.80	-4	10,151	-0.04%
2020/09/03	0.2	34.30	0	0.00	34.30	0.2	10,167	0.00%
2020/09/02	0	0.00	1	35.10	34.60	-1	10,198	-0.01%
2020/09/01	4	34.39	1	34.20	34.20	3	10,228	0.03%
2020/08/31	5	34.81	1	35.00	34.55	4	10,285	0.04%
2020/08/28	1	34.98	2	34.75	34.45	-1	10,267	-0.01%
2020/08/27	1	34.70	33	34.10	34.00	-32	10,318	-0.31%
2020/08/26	1	34.85	3	34.83	34.80	-2	10,375	-0.02%
2020/08/25	2	34.50	0	0.00	35.00	2	10,454	0.02%
2020/08/24	2	35.68	4	34.80	35.30	-2	10,474	-0.02%
2020/08/21	4	32.80	3	33.00	33.35	1	10,458	0.01%
2020/08/20	7	32.91	9	32.65	32.20	-2	10,576	-0.02%
2020/08/19	3	34.78	6	34.67	34.55	-3	10,733	-0.03%
2020/08/18	2	34.65	2	34.68	34.40	0	10,694	0.00%
2020/08/17	1	33.75	6	34.06	34.40	-5	10,644	-0.05%
2020/08/14	5	33.82	2	34.28	34.00	3	10,641	0.03%
2020/08/13	4	34.44	7	35.15	34.00	-3	10,562	-0.03%
2020/08/12	6.3	35.00	1	35.10	35.35	5.3	10,546	0.05%
2020/08/11	2	35.15	1	36.00	35.05	1	10,608	0.01%
2020/08/10	1	36.75	1	38.45	36.55	0	10,481	0.00%
2020/08/07	1	38.15	7	38.09	38.30	-6	10,292	-0.06%
2020/08/06	7.5	39.30	3	38.67	38.00	4.5	9,931	0.05%
2020/08/05	39	37.96	52	37.90	38.10	-13	8,984	-0.14%
2020/08/04	0	0.00	15	34.65	34.65	-15	8,244	-0.18%
2020/08/03	21	31.73	0	0.00	31.50	21	8,240	0.25%
2020/07/28	1	30.00	0	0.00	30.05	1	8,444	0.01%
2020/07/27	0	0.00	71	31.11	31.00	-71	8,360	-0.85%
2020/07/24	71	32.12	1	32.00	31.85	70	8,278	0.85%
2020/07/23	2	32.55	0	0.00	32.55	2	8,217	0.02%
2020/07/22	1	31.20	7	31.14	31.35	-6	8,010	-0.07%
2020/07/21	1	30.15	1	29.90	30.25	0	7,820	0.00%
2020/07/20	0	0.00	1	29.40	29.90	-1	7,779	-0.01%
2020/07/17	4	29.89	0	0.00	29.15	4	7,741	0.05%
2020/07/16	2	31.00	3	30.90	30.80	-1	7,601	-0.01%
2020/07/15	15	31.50	14	31.70	30.85	1	7,554	0.01%
2020/07/14	3	32.08	3	32.50	31.55	0	7,468	0.00%
2020/07/13	40	32.25	41	32.44	32.30	-1	7,387	-0.01%
2020/07/10	34	32.80	4	32.45	32.15	30	7,204	0.42%
2020/07/09	55	33.36	31	33.77	33.85	24	7,004	0.34%
2020/07/07	0	0.00	1	34.85	33.65	-1	6,565	-0.02%
2020/07/06	1	34.25	1	35.10	34.85	0	6,345	0.00%
2020/07/03	1	32.85	3	32.75	32.75	-2	6,027	-0.03%
2020/07/02	3	32.00	0	0.00	32.50	3	5,921	0.05%
2020/06/30	1	30.85	0	0.00	31.25	1	5,716	0.02%
2020/06/29	0	0.00	8	30.65	30.80	-8	5,680	-0.14%
2020/06/18	0	0.00	0.1	31.25	31.25	-0.1	5,295	0.00%
2020/06/17	0	0.00	1	31.50	31.50	-1	5,268	-0.02%
2020/06/15	2	32.63	2	32.45	31.40	0	5,175	0.00%
2020/06/11	1	30.95	1	30.90	30.50	0	4,873	0.00%
2020/06/10	0	0.00	1	30.80	30.30	-1	4,793	-0.02%
2020/06/08	0	0.00	3	31.90	31.95	-3	4,549	-0.07%
2020/06/01	8	33.37	3	33.60	33.50	5	3,946	0.13%
2020/05/29	0	0.00	1.1	32.66	32.00	-1.1	3,768	-0.03%
2020/05/28	11	33.73	0	0.00	33.00	11	3,624	0.30%
2020/05/27	1	32.85	0	0.00	32.85	1	3,331	0.03%
2020/05/25	1	31.05	0	0.00	31.20	1	2,762	0.04%
2020/05/20	0	0.00	1	31.00	30.70	-1	2,565	-0.04%
2020/05/18	0	0.00	1	30.95	30.70	-1	2,357	-0.04%
2020/05/14	0	0.00	1	29.15	29.20	-1	2,043	-0.05%
2020/05/12	0	0.00	1	28.50	28.40	-1	1,904	-0.05%
2020/05/11	1	29.20	0	0.00	29.15	1	1,838	0.05%
2020/05/06	4	29.50	0	0.00	28.45	4	1,575	0.25%
2020/01/10	0	0.00	2	26.85	26.80	-2	688	-0.29%
2020/01/09	0	0.00	2	26.88	26.80	-2	688	-0.29%
2020/01/08	0	0.00	2	26.73	26.90	-2	698	-0.29%
2020/01/07	0	0.00	2	26.70	26.75	-2	690	-0.29%
2020/01/06	0	0.00	1	26.65	26.65	-1	699	-0.14%
2020/01/02	2	26.55	0	0.00	26.60	2	689	0.29%
2019/12/31	1	26.60	0	0.00	26.60	1	684	0.15%
2019/12/30	3	26.62	0	0.00	26.60	3	679	0.44%
2019/12/27	1	26.65	0	0.00	26.70	1	676	0.15%
2019/12/25	0	0.00	4	26.71	26.70	-4	675	-0.59%
2019/12/24	1	26.30	0	0.00	26.35	1	662	0.15%
2019/12/18	0	0.00	1	26.45	26.45	-1	640	-0.16%
2019/12/16	1	26.25	0	0.00	26.15	1	633	0.16%
2019/12/09	2	26.15	0	0.00	26.05	2	634	0.32%
2019/12/04	1	26.10	0	0.00	26.20	1	641	0.16%
2019/12/03	0	0.00	1	26.05	26.05	-1	649	-0.15%
2019/11/29	0	0.00	2	26.25	26.30	-2	645	-0.31%
2019/11/28	1	26.75	0	0.00	26.60	1	644	0.16%
2019/11/05	2	25.80	0	0.00	25.80	2	614	0.33%
2019/07/22	0	0.00	3	26.55	26.55	-3	742	-0.40%
2019/07/10	0	0.00	1	26.95	26.95	-1	660	-0.15%
2019/06/28	0	0.00	2	27.00	27.05	-2	682	-0.29%
2019/06/27	0	0.00	0.2	26.95	27.10	-0.2	687	-0.03%
2019/06/14	0	0.00	1	26.85	26.85	-1	652	-0.15%
2019/06/10	0	0.00	0.5	26.75	26.75	-0.5	672	-0.07%
2019/06/06	1	26.80	0	0.00	26.80	1	673	0.15%
2019/05/28	0.1	26.30	0	0.00	26.30	0.1	639	0.02%
2019/05/02	0	0.00	6	25.70	25.80	-6	536	-1.12%
2019/04/10	0	0.00	2	25.05	25.25	-2	486	-0.41%
2019/04/09	6	25.03	0.5	25.00	25.05	5.5	474	1.17%
2019/03/12	0	0.00	0.1	25.95	25.95	-0.1	408	-0.02%
2019/01/25	1	24.90	0	0.00	25.10	1	421	0.24%
2018/10/22	1	24.65	0	0.00	24.65	1	626	0.16%
2018/10/16	0	0.00	1	24.80	24.95	-1	652	-0.15%
2018/09/27	10	26.70	0	0.00	26.65	10	832	1.20%
2018/09/05	0.8	26.95	0	0.00	26.95	0.8	950	0.08%
2018/07/11	20	26.95	0	0.00	27.00	20	876	2.28%
2018/07/05	30	27.35	0	0.00	27.20	30	814	3.69%
2018/07/03	0	0.00	1	27.65	27.30	-1	807	-0.12%
2018/06/27	1	27.90	0	0.00	27.85	1	755	0.13%
2018/02/07	0	0.00	4	30.25	30.10	-4	468	-0.85%