長華* (8070)-臺銀-鳳山券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
49.2
漲跌
▼2.9
漲幅
-5.57%
成交量
10,982張
產業
上市電子通路類股
339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

長華* (8070)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/22	11.2	52.17	9	52.68	52.10	2.2	4,167	0.05%
2024/05/21	17	52.47	2	51.00	53.10	15	4,075	0.37%
2024/05/20	3	50.87	62	51.06	52.30	-59	3,977	-1.48%
2024/05/17	0	0.00	2	48.85	49.20	-2	3,904	-0.05%
2024/05/16	31	48.20	12	47.70	47.15	19	3,899	0.49%
2024/05/15	3	49.93	13	49.93	49.30	-10	3,816	-0.26%
2024/05/14	16	48.44	4	48.68	48.40	12	3,648	0.33%
2024/05/13	4	47.98	6	48.02	47.40	-2	3,559	-0.06%
2024/05/10	0	0.00	4	45.16	46.20	-4	3,466	-0.12%
2024/05/09	12.1	44.61	1	44.60	43.90	11.1	3,395	0.33%
2024/05/08	2	44.70	0	0.00	44.70	2	3,387	0.06%
2024/05/07	4	45.18	0	0.00	44.85	4	3,345	0.12%
2024/05/06	0	0.00	4	45.48	45.35	-4	3,286	-0.12%
2024/05/03	10.2	44.50	6	44.55	44.50	4.2	3,194	0.13%
2024/05/02	43	44.61	0	0.00	44.50	43	3,158	1.36%
2024/04/30	13	44.53	1	44.45	44.70	12	3,131	0.38%
2024/04/29	3	44.10	2	44.40	44.15	1	3,093	0.03%
2024/04/26	37	44.01	0	0.00	43.95	37	3,062	1.21%
2024/04/25	8.1	44.64	5	44.64	44.15	3.1	2,994	0.10%
2024/04/24	5	43.74	18	43.72	44.85	-13	2,828	-0.46%
2024/04/23	5	40.35	0.9	40.60	40.80	4.1	2,701	0.15%
2024/04/22	6	40.54	1	40.20	40.20	5	2,703	0.18%
2024/04/19	1	40.50	2	40.20	40.55	-1	2,692	-0.04%
2024/04/18	9	40.86	3	40.95	41.05	6	2,661	0.23%
2024/04/17	1	40.95	1	40.80	40.95	0	2,650	0.00%
2024/04/16	7	40.27	4	40.68	40.20	3	2,617	0.11%
2024/04/15	5	41.29	1	41.45	41.20	4	2,570	0.16%
2024/04/12	4	42.44	3	42.37	42.30	1	2,531	0.04%
2024/04/11	6	42.19	12	42.54	42.25	-6	2,506	-0.24%
2024/04/10	21	43.13	13	43.34	42.80	8	2,444	0.33%
2024/04/09	10	43.24	2	42.55	43.10	8	2,388	0.33%
2024/04/08	2	42.23	1	43.20	43.65	1	2,313	0.04%
2024/04/03	12	42.20	4	42.00	42.20	8	2,219	0.36%
2024/04/02	5	41.80	4	42.08	41.65	1	2,173	0.05%
2024/04/01	8	40.23	0	0.00	40.75	8	2,104	0.38%
2024/03/29	15	39.91	0.3	40.10	40.10	14.7	2,081	0.71%
2024/03/28	2	39.98	2	39.70	39.75	0	2,058	0.00%
2024/03/27	1	39.75	0	0.00	39.70	1	2,038	0.05%
2024/03/26	6	40.38	6.3	41.05	39.80	-0.3	2,011	-0.01%
2024/03/25	5	40.89	2.1	41.52	40.70	2.9	1,951	0.15%
2024/03/22	4	39.55	0	0.00	39.70	4	1,855	0.22%
2024/03/21	14	39.60	0	0.00	39.70	14	1,788	0.78%
2024/03/20	13	39.04	0	0.00	39.10	13	1,742	0.75%
2024/03/19	20.2	38.75	0	0.00	39.00	20.2	1,710	1.18%
2024/03/18	0	0.00	1	38.70	38.75	-1	1,675	-0.06%
2024/03/15	13	38.49	0	0.00	38.30	13	1,651	0.79%
2024/03/14	1	38.00	0	0.00	38.20	1	1,621	0.06%
2024/03/12	9	37.77	2	37.60	37.55	7	1,556	0.45%
2024/03/08	0	0.00	4	37.86	37.80	-4	1,530	-0.26%
2024/03/07	8	38.13	0	0.00	37.90	8	1,485	0.54%
2024/03/06	5	38.85	2	39.20	39.10	3	1,419	0.21%
2024/03/05	3	38.85	5	39.11	39.15	-2	1,385	-0.14%
2024/03/04	11	38.45	3	38.15	38.10	8	1,341	0.60%
2024/03/01	13	38.71	3	38.68	38.45	10	1,315	0.76%
2024/02/29	0	0.00	6	38.27	38.55	-6	1,258	-0.48%
2024/02/27	2	38.30	2	38.35	38.20	0	1,206	0.00%
2024/02/22	0.8	37.60	0	38.25	37.50	0.8	1,106	0.07%
2024/02/21	2	37.83	2	37.75	37.85	0	1,081	0.00%
2024/02/20	2	39.63	3	38.60	38.05	-1	1,044	-0.10%
2024/02/19	1	38.75	1	38.35	38.40	0	942	0.00%
2024/02/16	0	0.00	6.7	38.03	37.90	-6.7	863	-0.78%
2024/02/15	0	0.00	8	36.43	37.15	-8	766	-1.04%
2024/02/05	0	0.00	1	34.80	34.95	-1	708	-0.14%
2024/02/02	6	35.47	0.2	35.45	35.40	5.8	704	0.82%
2024/02/01	4	35.90	0	0.00	35.90	4	725	0.55%
2024/01/19	0	0.00	1	34.60	34.60	-1	674	-0.15%
2024/01/16	0	0.00	1	34.85	34.70	-1	664	-0.15%
2024/01/15	0	0.00	2	34.85	34.80	-2	654	-0.31%
2024/01/03	1	34.25	0	0.00	34.25	1	649	0.15%
2023/12/29	3.2	34.81	0	0.00	34.90	3.2	642	0.50%
2023/12/26	0	0.00	1	34.70	34.75	-1	620	-0.16%
2023/12/21	1	33.80	0	0.00	33.60	1	606	0.16%
2023/12/20	0	0.00	1	34.10	34.30	-1	601	-0.17%
2023/12/18	2	34.85	0	0.00	34.85	2	583	0.34%
2023/12/15	0	0.00	1	35.05	34.95	-1	582	-0.17%
2023/12/14	0	0.00	1	35.25	35.10	-1	576	-0.17%
2023/12/13	0	0.00	2	35.05	35.05	-2	568	-0.35%
2023/12/12	0	0.00	3	34.90	34.90	-3	558	-0.54%
2023/12/11	0	0.00	0.3	34.65	34.85	-0.3	561	-0.05%
2023/12/06	1	34.35	0.7	34.50	34.60	0.3	568	0.05%
2023/12/05	4	34.60	0	0.00	34.85	4	586	0.68%
2023/12/01	0	0.00	1	34.65	34.75	-1	615	-0.16%
2023/11/30	0	0.00	1	34.10	34.50	-1	641	-0.16%
2023/11/27	0	0.00	1	33.30	33.50	-1	648	-0.15%
2023/11/24	1	33.20	0	0.00	33.20	1	646	0.15%
2023/11/17	0	0.00	1	33.10	33.00	-1	651	-0.15%
2023/11/14	0	0.00	1	32.30	32.25	-1	638	-0.16%
2023/11/13	0	0.00	1	32.20	32.10	-1	640	-0.16%
2023/11/10	0	0.00	2	32.25	32.20	-2	641	-0.31%
2023/11/09	1	33.55	2	32.98	32.25	-1	644	-0.16%
2023/11/08	3	32.67	5.1	32.52	32.65	-2.1	627	-0.33%
2023/11/07	0	0.00	1	31.30	31.10	-1	596	-0.17%
2023/11/02	0	0.00	30.4	30.57	30.55	-30.4	627	-4.85%
2023/11/01	2	30.30	0	0.00	30.30	2	637	0.31%
2023/10/31	0.2	30.60	15.2	30.45	30.20	-15	642	-2.33%
2023/10/30	0	0.00	14	30.50	30.40	-14	650	-2.15%
2023/10/24	0	0.00	1	30.35	30.35	-1	681	-0.15%
2023/10/18	1	30.05	0	0.00	30.00	1	733	0.14%
2023/10/16	2	30.60	0	0.00	30.45	2	781	0.26%
2023/10/12	0	0.00	14	30.84	31.00	-14	848	-1.65%
2023/10/11	0	0.00	0.2	30.70	30.55	-0.2	888	-0.02%
2023/09/28	0	0.00	2	31.20	31.05	-2	1,101	-0.18%
2023/09/27	0	31.35	0	0.00	31.15	0	1,102	0.00%
2023/09/21	0	31.70	0	0.00	31.70	0	1,104	0.00%
2023/09/20	0	0.00	1	32.05	32.00	-1	1,100	-0.09%
2023/09/19	2	32.43	0	0.00	32.10	2	1,098	0.18%
2023/09/18	0	0.00	1	32.45	32.45	-1	1,092	-0.09%
2023/09/15	1	32.40	0	0.00	32.45	1	1,100	0.09%
2023/09/11	1	32.00	12.1	31.79	31.65	-11.1	1,208	-0.92%
2023/09/08	2	32.08	0	0.00	32.00	2	1,218	0.16%
2023/09/07	1	32.00	3	32.00	32.35	-2	1,206	-0.17%
2023/09/06	1	32.00	0	0.00	32.05	1	1,202	0.08%
2023/09/05	4	32.05	11	31.70	32.05	-7	1,211	-0.58%
2023/09/04	24.1	31.20	15	31.20	31.25	9.1	1,188	0.76%
2023/09/01	0	0.00	1	31.00	30.90	-1	1,177	-0.08%
2023/08/24	1	29.95	0	0.00	30.00	1	1,187	0.08%
2023/08/21	1	29.90	0	0.00	29.80	1	1,202	0.08%
2023/08/18	1	29.95	0	0.00	30.00	1	1,205	0.08%
2023/08/17	1	30.00	0	0.00	30.00	1	1,213	0.08%
2023/08/16	10	29.80	0	0.00	29.80	10	1,223	0.82%
2023/08/15	3	30.05	0	0.00	30.00	3	1,222	0.25%
2023/08/14	1	30.05	0	0.00	29.95	1	1,224	0.08%
2023/08/11	0	0.00	0.2	30.50	30.25	-0.2	1,217	-0.01%
2023/08/10	4	30.18	0	0.00	30.20	4	1,212	0.33%
2023/08/09	1	30.15	0	0.00	30.40	1	1,199	0.08%
2023/08/08	2	30.15	0	0.00	30.35	2	1,190	0.17%
2023/08/04	0	0.00	1	30.70	30.75	-1	1,172	-0.09%
2023/08/01	2	30.65	0	0.00	30.70	2	1,171	0.17%
2023/07/31	2	30.75	0	0.00	30.75	2	1,175	0.17%
2023/07/27	10	30.85	0	0.00	30.75	10	1,173	0.85%
2023/07/25	3	30.57	12.1	30.59	30.80	-9.1	1,167	-0.78%
2023/07/24	0	0.00	10	30.50	30.50	-10	1,162	-0.86%
2023/07/20	2.3	30.83	0	0.00	31.10	2.3	1,175	0.19%
2023/07/19	4	30.58	0.5	31.03	30.75	3.5	1,160	0.30%
2023/07/18	8	30.45	1	30.75	30.90	7	1,137	0.62%
2023/07/17	2	31.28	20	30.95	30.95	-18	1,123	-1.60%
2023/07/14	7	31.39	7	31.73	31.80	0	1,091	0.00%
2023/07/13	21.7	30.51	0	0.00	30.65	21.7	1,052	2.06%
2023/07/12	7	30.97	20	31.65	31.05	-13	979	-1.33%
2023/07/11	1	33.40	28	33.42	33.50	-27	879	-3.07%
2023/07/10	1	33.25	1	33.25	33.15	0	886	0.00%
2023/07/07	1	33.40	12	33.40	33.40	-11	890	-1.24%
2023/07/06	6	34.04	4	34.29	33.80	2	891	0.22%
2023/07/05	2	34.55	5	34.40	34.25	-3	883	-0.34%
2023/07/04	0	0.00	2	34.35	34.25	-2	894	-0.22%
2023/07/03	1	34.20	0	0.00	34.25	1	921	0.11%
2023/06/30	0	0.00	5	34.25	34.20	-5	1,033	-0.48%
2023/06/28	0	0.00	2	34.48	34.40	-2	1,040	-0.19%
2023/06/27	0	0.00	1	34.50	34.35	-1	1,051	-0.10%
2023/06/21	0	0.00	1	35.05	35.10	-1	1,069	-0.09%
2023/06/20	5.7	34.48	1	34.50	34.45	4.7	1,066	0.44%
2023/06/19	5	33.75	2	34.05	34.05	3	1,066	0.28%
2023/06/16	3	35.77	0	0.00	35.35	3	1,025	0.29%
2023/06/15	0	0.00	16	36.08	36.50	-16	1,010	-1.58%
2023/06/12	0	0.00	8.7	37.02	37.00	-8.7	969	-0.90%
2023/06/09	0	0.00	14	37.12	36.85	-14	957	-1.46%
2023/06/07	0	0.00	0.3	36.60	36.60	-0.3	950	-0.03%
2023/06/05	0.8	36.66	1.1	36.74	36.55	-0.3	981	-0.03%
2023/06/01	2	36.50	0	0.00	36.40	2	1,027	0.19%
2023/05/31	0	0.00	1	36.75	36.75	-1	1,037	-0.10%
2023/05/30	0	0.00	1	36.60	36.55	-1	1,031	-0.10%
2023/05/29	9	36.21	0	0.00	36.25	9	1,025	0.88%
2023/05/25	1	36.35	0	0.00	36.20	1	1,020	0.10%
2023/05/24	0	0.00	2	36.10	36.35	-2	1,025	-0.20%
2023/05/23	0	0.00	5	36.18	36.05	-5	1,020	-0.49%
2023/05/18	6	35.04	0.1	35.10	35.55	5.9	991	0.60%
2023/05/15	4	33.65	0	0.00	33.85	4	998	0.40%
2023/05/12	0	0.00	20.1	33.55	33.80	-20.1	1,001	-2.01%
2023/05/11	0	0.00	4.3	34.17	33.70	-4.3	1,002	-0.43%
2023/05/10	0	0.00	0	34.70	34.60	0	1,000	0.00%
2023/05/09	1	34.80	1	34.65	34.65	0	1,002	0.00%
2023/05/05	1	34.60	0	0.00	34.85	1	1,013	0.10%
2023/05/02	1	33.85	0	0.00	34.10	1	1,016	0.10%
2023/04/28	3	33.27	0	0.00	33.30	3	1,015	0.30%
2023/04/27	0	0.00	0.5	33.30	33.20	-0.5	1,010	-0.05%
2023/04/26	0	0.00	16	33.00	33.25	-16	1,009	-1.59%
2023/04/24	1	33.75	0	0.00	33.95	1	959	0.10%
2023/04/21	2	34.18	0	0.00	34.05	2	949	0.21%
2023/04/20	0	35.20	0	0.00	34.65	0	940	0.00%
2023/04/19	5	35.47	0	0.00	35.30	5	940	0.53%
2023/04/18	1	36.00	0	0.00	35.75	1	925	0.11%
2023/04/17	0	0.00	2	36.00	36.00	-2	923	-0.22%
2023/04/14	1	36.00	4	36.15	35.85	-3	916	-0.33%
2023/04/13	0	0.00	1	36.20	36.25	-1	903	-0.11%
2023/04/10	1	36.10	2	36.30	36.35	-1	878	-0.11%
2023/04/07	2	36.50	0	0.00	36.25	2	864	0.23%
2023/04/06	1	36.60	0	0.00	36.90	1	848	0.12%
2023/03/31	6	36.95	10	36.78	37.00	-4	819	-0.49%
2023/03/28	0	0.00	1	34.95	34.70	-1	708	-0.14%
2023/03/24	2	35.55	0	0.00	35.40	2	690	0.29%
2023/03/23	0	0.00	16	35.34	35.50	-16	683	-2.34%
2023/03/22	1	35.40	0	0.00	35.50	1	678	0.15%
2023/03/17	0.1	35.00	0	0.00	34.95	0.1	655	0.01%
2023/03/16	0	0.00	1.6	34.36	34.50	-1.6	643	-0.24%
2023/03/15	0	0.00	3.2	34.67	34.65	-3.2	641	-0.50%
2023/03/14	16	34.54	3	34.40	34.25	13	627	2.07%
2023/03/13	0	0.00	2	34.10	34.25	-2	624	-0.32%
2023/03/10	1	33.90	9	34.30	34.05	-8	622	-1.29%
2023/03/08	10	34.70	1	34.85	34.60	9	587	1.53%
2023/03/07	1	34.60	0	0.00	34.55	1	558	0.18%
2023/03/06	0	0.00	1	34.60	34.55	-1	533	-0.19%
2023/03/02	9	33.50	1	33.50	33.50	8	485	1.65%
2023/02/23	10	33.05	2	33.20	33.05	8	452	1.77%
2023/02/21	1	32.50	0	0.00	32.85	1	440	0.23%
2023/02/16	0	0.00	1	32.35	32.40	-1	449	-0.22%
2023/02/15	6	32.30	1	32.20	32.20	5	454	1.10%
2023/02/14	1	32.25	0	0.00	32.40	1	452	0.22%
2023/02/03	21	32.79	10	32.20	32.50	11	425	2.59%
2023/01/31	0	0.00	1	31.80	31.85	-1	388	-0.26%
2023/01/30	1	31.80	2	31.65	31.65	-1	384	-0.26%
2023/01/16	0	0.00	2	31.20	31.40	-2	387	-0.52%
2023/01/12	2	31.80	0	0.00	31.70	2	422	0.47%
2023/01/09	0	0.00	2	31.03	31.50	-2	413	-0.48%
2023/01/05	1	30.25	0	0.00	30.35	1	416	0.24%
2022/12/29	1	30.15	0	0.00	30.25	1	435	0.23%
2022/12/28	0.1	30.40	0	0.00	30.45	0.1	455	0.03%
2022/12/23	1.1	30.45	0	0.00	30.65	1.1	471	0.23%
2022/12/16	2	30.90	0	0.00	30.90	2	496	0.40%
2022/12/14	10	32.00	0	0.00	31.95	10	491	2.04%
2022/12/09	1	31.80	0	0.00	31.80	1	488	0.20%
2022/12/06	6	32.45	0	0.00	32.20	6	479	1.25%
2022/12/05	0	0.00	5	32.90	32.70	-5	485	-1.03%
2022/12/01	0	0.00	10	32.40	32.10	-10	485	-2.06%
2022/11/28	14	31.45	0	0.00	31.75	14	492	2.84%
2022/11/23	0	0.00	0	31.60	31.45	0	516	-0.01%
2022/11/21	0	0.00	4	31.80	31.60	-4	524	-0.76%
2022/11/18	0	0.00	9	32.20	31.75	-9	526	-1.71%
2022/11/16	10	31.57	0	0.00	31.55	10	528	1.89%
2022/11/15	1	32.25	0	0.00	32.20	1	524	0.19%
2022/11/14	0	0.00	9.7	31.90	32.20	-9.7	528	-1.84%
2022/11/02	0.7	30.70	0	0.00	30.65	0.7	549	0.13%
2022/10/26	3	30.20	0.1	30.30	30.45	2.9	560	0.52%
2022/10/24	3	30.60	0	0.00	30.45	3	563	0.53%
2022/10/21	4	30.88	0	0.00	30.50	4	563	0.71%
2022/10/20	0	0.00	0.5	31.10	32.50	-0.5	561	-0.09%
2022/10/18	0	0.00	0.5	30.70	30.70	-0.5	539	-0.09%
2022/10/13	3	30.80	0	0.00	30.15	3	553	0.54%
2022/10/11	6	31.17	0	0.00	31.00	6	559	1.07%
2022/10/06	1	32.85	0	0.00	32.40	1	628	0.16%
2022/10/05	0	0.00	2	32.90	33.15	-2	633	-0.32%
2022/09/30	0	0.00	1	31.20	31.40	-1	649	-0.15%
2022/09/28	1	30.05	0	0.00	30.20	1	665	0.15%
2022/09/27	3.1	30.31	0	0.00	31.10	3.1	688	0.44%
2022/09/26	2	30.80	0	0.00	30.40	2	698	0.29%
2022/09/21	4	32.34	1	32.30	32.20	3	755	0.40%
2022/09/19	3	32.38	0	0.00	32.35	3	770	0.39%
2022/09/16	6	33.10	0	0.00	32.95	6	775	0.77%
2022/09/12	1	33.50	0	0.00	33.60	1	898	0.11%
2022/09/07	2	33.00	0	0.00	32.85	2	951	0.21%
2022/09/06	1	33.50	0	0.00	33.85	1	962	0.10%
2022/09/05	1	33.90	0	0.00	34.35	1	969	0.10%
2022/09/01	1	34.30	0.3	34.60	34.35	0.7	993	0.07%
2022/08/30	0	0.00	11	34.85	34.90	-11	989	-1.11%
2022/08/29	2	33.48	0	0.00	33.65	2	982	0.20%
2022/08/26	0	0.00	22	34.10	34.30	-22	980	-2.24%
2022/08/19	0.1	34.90	0	0.00	34.75	0.1	1,062	0.01%
2022/08/18	5	34.00	0	0.00	34.35	5	1,082	0.46%
2022/08/17	0	0.00	1	34.35	34.35	-1	1,155	-0.09%
2022/08/16	1	34.00	5	34.50	34.45	-4	1,160	-0.34%
2022/08/15	0	0.00	0.1	34.50	34.35	-0.1	1,163	-0.01%
2022/08/12	0	0.00	2	34.25	34.25	-2	1,169	-0.17%
2022/08/04	0	0.00	1	31.85	31.75	-1	1,266	-0.08%
2022/07/22	0.4	33.00	0	0.00	32.95	0.4	1,342	0.03%
2022/07/20	0	0.00	1	32.90	32.80	-1	1,365	-0.07%
2022/07/18	1	32.75	0	0.00	32.60	1	1,399	0.07%
2022/07/15	0	0.00	4	32.76	32.65	-4	1,398	-0.29%
2022/07/14	1	31.65	25	31.57	32.40	-24	1,382	-1.74%
2022/07/13	0	0.00	3	30.40	30.50	-3	1,356	-0.22%
2022/07/12	13	29.66	5	29.56	29.55	8	1,361	0.59%
2022/07/08	0	0.00	5	30.70	30.75	-5	1,373	-0.36%
2022/07/07	0	0.00	1	30.20	30.25	-1	1,367	-0.07%
2022/07/06	4	30.00	0	0.00	29.80	4	1,369	0.29%
2022/07/05	5	30.60	0.3	31.00	30.85	4.7	1,374	0.34%
2022/07/01	14	32.28	23	31.67	31.10	-9	1,358	-0.66%
2022/06/30	5	33.65	0	0.00	33.35	5	1,320	0.38%
2022/06/27	0	0.00	5	34.65	34.75	-5	1,314	-0.38%
2022/06/24	0	0.00	3	33.85	33.75	-3	1,306	-0.23%
2022/06/23	3	33.85	0	0.00	33.30	3	1,305	0.23%
2022/06/22	16.8	34.08	10	33.79	33.80	6.8	1,303	0.52%
2022/06/21	2	34.80	13	35.02	35.65	-11	1,304	-0.84%
2022/06/20	12	34.28	2	33.95	33.20	10	1,277	0.78%
2022/06/17	14.2	34.62	11	34.85	34.90	3.2	1,256	0.25%
2022/06/16	1	37.50	0	0.00	36.85	1	1,248	0.08%
2022/06/15	0	0.00	4	37.73	37.50	-4	1,256	-0.32%
2022/06/14	2	37.60	0	0.00	37.60	2	1,260	0.16%
2022/06/13	2.8	36.73	0	0.00	37.40	2.8	1,270	0.22%
2022/06/10	0.5	37.30	1	37.25	37.35	-0.5	1,284	-0.04%
2022/06/08	0	0.00	2	37.05	36.95	-2	1,311	-0.15%
2022/06/07	3	36.77	0	0.00	36.85	3	1,318	0.23%
2022/06/06	1	36.80	0	0.00	36.95	1	1,346	0.07%
2022/05/31	15	37.22	5	37.55	37.00	10	1,509	0.66%
2022/05/30	3	38.02	0	0.00	37.80	3	1,505	0.20%
2022/05/27	0	0.00	5	38.00	37.70	-5	1,514	-0.33%
2022/05/25	0	0.00	7	37.63	37.90	-7	1,543	-0.45%
2022/05/24	0.1	36.40	0	0.00	36.35	0.1	1,548	0.01%
2022/05/20	0	0.00	5	37.05	37.00	-5	1,619	-0.31%
2022/05/19	1	37.00	0	0.00	37.15	1	1,641	0.06%
2022/05/18	0	0.00	4	36.85	36.95	-4	1,664	-0.24%
2022/05/17	0	0.00	4	36.70	36.55	-4	1,669	-0.24%
2022/05/16	0	0.00	13	36.70	36.40	-13	1,688	-0.77%
2022/05/13	0	0.00	3	36.20	36.25	-3	1,727	-0.17%
2022/05/11	0	0.00	2	36.30	35.80	-2	1,756	-0.11%
2022/05/10	0	0.00	3	35.05	35.65	-3	1,790	-0.17%
2022/05/06	0	0.00	3	34.55	36.00	-3	1,835	-0.16%
2022/05/05	0	0.00	1	35.40	35.40	-1	1,827	-0.05%
2022/04/29	2	35.30	2	35.35	35.30	0	1,927	0.00%
2022/04/28	1	34.80	0	0.00	35.00	1	1,956	0.05%
2022/04/27	2	33.95	2	33.75	34.20	0	1,969	0.00%
2022/04/25	16	34.35	4	34.38	34.55	12	2,059	0.58%
2022/04/20	0	0.00	1	35.95	35.65	-1	2,095	-0.05%
2022/04/19	8	35.69	0	0.00	35.95	8	2,117	0.38%
2022/04/18	13	34.95	2	35.10	34.85	11	2,159	0.51%
2022/04/15	33	35.29	1	35.20	35.05	32	2,202	1.45%
2022/04/14	7	36.16	0	0.00	35.85	7	2,304	0.30%
2022/04/12	14	35.17	0	0.00	35.55	14	2,434	0.58%
2022/04/11	11	36.05	0	0.00	35.50	11	2,509	0.44%
2022/04/08	4	36.16	0	0.00	36.00	4	2,668	0.15%
2022/04/07	3	36.40	0	0.00	36.20	3	3,324	0.09%
2022/04/06	7	36.55	15	36.74	36.75	-8	3,726	-0.21%
2022/04/01	0	0.00	60	36.87	37.00	-60	3,894	-1.54%
2022/03/31	5	37.00	0	0.00	37.20	5	3,928	0.13%
2022/03/30	0	0.00	2	37.30	37.25	-2	3,959	-0.05%
2022/03/25	15	37.68	0	0.00	37.30	15	4,035	0.37%
2022/03/24	0	0.00	4.2	38.18	38.10	-4.2	4,025	-0.10%
2022/03/23	72	37.73	2	37.95	37.50	70	4,013	1.74%
2022/03/21	0	0.00	4	37.55	37.60	-4	4,006	-0.10%
2022/03/17	0	0.00	2	35.93	36.05	-2	3,956	-0.05%
2022/03/16	1.1	35.03	2	34.90	34.85	-0.9	3,945	-0.02%
2022/03/15	3	35.10	0	0.00	35.30	3	3,930	0.08%
2022/03/10	3	36.47	10	36.49	36.55	-7	3,893	-0.18%
2022/03/09	5	35.52	0	0.00	36.00	5	3,885	0.13%
2022/03/08	12	36.15	106	36.60	35.40	-94	3,864	-2.43%	大賣/
2022/03/07	111	36.45	1	37.70	37.70	110	3,799	2.90%	大買/鉅額交易
2022/03/04	4	37.91	6	37.76	37.80	-2	3,737	-0.05%
2022/03/03	1	37.95	7	38.05	38.10	-6	3,719	-0.16%
2022/03/02	5	37.80	22	37.98	37.95	-17	3,713	-0.46%
2022/03/01	0	0.00	3	38.07	38.00	-3	3,691	-0.08%
2022/02/24	5	37.31	10	37.86	37.10	-5	3,662	-0.14%
2022/02/23	3	37.95	5.1	38.32	38.35	-2.1	3,595	-0.06%
2022/02/22	11	37.40	6	37.91	38.05	5	3,570	0.14%
2022/02/21	0	0.00	2	38.25	38.05	-2	3,555	-0.06%
2022/02/18	0	0.00	2	37.95	37.95	-2	3,545	-0.06%
2022/02/17	3	37.53	0	0.00	37.40	3	3,531	0.08%
2022/02/16	8	37.88	3	37.80	37.80	5	3,526	0.14%
2022/02/15	0	0.00	1	37.40	37.40	-1	3,564	-0.03%
2022/02/14	0	0.00	18	36.76	37.15	-18	3,584	-0.50%
2022/02/11	2	37.40	3	37.25	37.50	-1	3,573	-0.03%
2022/02/10	7	37.25	12	37.13	37.50	-5	3,583	-0.14%
2022/02/09	3	37.27	3	37.20	37.20	0	3,560	0.00%
2022/02/08	0	0.00	7	36.54	36.75	-7	3,557	-0.20%
2022/02/07	0	0.00	10	35.86	35.95	-10	3,613	-0.28%
2022/01/26	3	35.02	0	0.00	35.25	3	3,684	0.08%
2022/01/25	9	35.12	0	0.00	35.00	9	3,726	0.24%
2022/01/24	6	35.31	0	0.00	35.95	6	3,728	0.16%
2022/01/21	7	36.64	7	36.81	36.05	0	3,722	0.00%
2022/01/20	4	36.99	0	0.00	37.15	4	3,695	0.11%
2022/01/19	3	36.90	9	37.04	36.90	-6	3,669	-0.16%
2022/01/18	2	36.90	0	0.00	36.90	2	3,587	0.06%
2022/01/14	4	35.00	2	35.15	35.35	2	3,545	0.06%
2022/01/13	1	35.85	0	0.00	35.95	1	3,523	0.03%
2022/01/12	15	36.44	10	36.07	36.05	5	3,506	0.14%
2022/01/11	0	0.00	2	36.50	36.30	-2	3,484	-0.06%
2022/01/10	13	37.29	2	37.25	37.05	11	3,429	0.32%
2022/01/07	8	37.96	51	38.00	37.80	-43	3,381	-1.27%
2022/01/06	2	37.40	0	0.00	37.70	2	3,263	0.06%
2022/01/05	24	37.08	5	37.39	37.95	19	3,226	0.59%
2022/01/04	22	37.66	9	37.85	37.55	13	3,122	0.42%
2022/01/03	40	37.81	13	37.82	38.15	27	3,040	0.89%
2021/12/30	38	39.47	40.5	39.52	38.90	-2.5	2,873	-0.09%
2021/12/29	8	37.91	33	37.76	38.05	-25	2,217	-1.13%
2021/12/28	5	36.04	19.1	35.91	36.20	-14.1	1,822	-0.77%
2021/12/27	3	34.37	0	0.00	34.40	3	1,670	0.18%
2021/12/24	1	34.75	3	34.42	34.35	-2	1,665	-0.12%
2021/12/23	3	34.28	3	34.38	34.45	0	1,645	0.00%
2021/12/21	8	33.14	4	33.20	33.15	4	1,628	0.25%
2021/12/17	4	32.84	0	0.00	32.20	4	1,640	0.25%
2021/12/16	2	32.90	1	33.20	33.05	1	1,627	0.06%
2021/12/15	1	32.60	0	0.00	32.60	1	1,628	0.06%
2021/12/14	1	32.65	0	0.00	32.55	1	1,623	0.06%
2021/12/08	5	34.23	0	0.00	34.15	5	1,610	0.31%
2021/12/07	0	0.00	8	34.11	34.35	-8	1,599	-0.50%
2021/12/06	2	34.10	0	0.00	34.10	2	1,591	0.13%
2021/12/03	1	33.95	5	34.00	33.80	-4	1,599	-0.25%
2021/12/02	6	33.81	0	0.00	33.70	6	1,627	0.37%
2021/12/01	0	0.00	1	34.20	34.25	-1	1,653	-0.06%
2021/11/30	1	33.95	3	34.05	34.20	-2	1,661	-0.12%
2021/11/29	4	32.54	15	32.20	33.25	-11	1,659	-0.66%
2021/11/26	4	33.36	0	0.00	33.35	4	1,665	0.24%
2021/11/24	3	33.68	2	34.00	34.05	1	1,741	0.06%
2021/11/23	5	34.09	0	34.15	33.85	5	1,734	0.29%
2021/11/19	8	34.65	0	0.00	34.75	8	1,721	0.46%
2021/11/18	19	34.89	0	0.00	34.65	19	1,713	1.11%
2021/11/17	12	35.30	3	35.33	35.25	9	1,708	0.53%
2021/11/16	22	36.09	1	36.20	35.75	21	1,699	1.24%
2021/11/15	16	35.62	3	35.70	35.65	13	1,694	0.77%
2021/11/12	12	35.62	0	0.00	35.20	12	1,690	0.71%
2021/11/11	3	36.08	5	36.17	36.55	-2	1,641	-0.12%
2021/11/10	1	35.65	1	35.60	35.60	0	1,595	0.00%
2021/11/08	0	0.00	3	35.13	35.00	-3	1,582	-0.19%
2021/11/05	1	35.15	2	35.48	35.15	-1	1,605	-0.06%
2021/11/04	11	34.92	10	35.29	35.40	1	1,600	0.06%
2021/11/03	4	35.41	12	34.95	35.45	-8	1,553	-0.51%
2021/11/02	9	34.53	5	34.88	33.80	4	1,567	0.26%
2021/11/01	11	34.28	4	34.68	34.00	7	1,536	0.46%
2021/10/29	2	33.85	37	33.85	33.80	-35	1,547	-2.26%
2021/10/28	0	0.00	2.1	33.25	33.15	-2.1	1,535	-0.14%
2021/10/25	0	0.00	1	32.35	32.65	-1	1,708	-0.06%
2021/10/21	0	0.00	3	32.35	31.80	-3	1,941	-0.15%
2021/10/15	0	0.00	2	30.55	31.05	-2	2,293	-0.09%
2021/10/14	3	30.18	0	0.00	30.25	3	2,326	0.13%
2021/10/13	1	30.10	0	0.00	30.05	1	2,369	0.04%
2021/10/12	1	30.55	0	0.00	30.70	1	2,393	0.04%
2021/10/06	0.3	30.80	0	0.00	30.35	0.3	2,608	0.01%
2021/10/05	1	29.25	0	0.00	30.80	1	2,835	0.04%
2021/10/04	1.2	30.39	5	30.71	30.35	-3.8	2,862	-0.13%
2021/10/01	28	31.69	0	0.00	31.20	28	2,982	0.94%
2021/09/30	4	32.58	0	0.00	32.55	4	3,208	0.12%
2021/09/29	7	33.18	4	33.40	32.80	3	3,218	0.09%
2021/09/28	2	34.33	4	34.70	34.20	-2	3,243	-0.06%
2021/09/27	1	33.95	1	33.15	34.00	0	3,239	0.00%
2021/09/15	5	32.50	0	0.00	32.50	5	3,343	0.15%
2021/09/13	2	33.05	0	0.00	32.95	2	3,390	0.06%
2021/09/08	0	0.00	2	33.15	33.05	-2	3,445	-0.06%
2021/09/06	2	35.13	9.6	34.21	33.40	-7.6	3,430	-0.22%
2021/09/03	0	0.00	1	34.00	34.15	-1	3,404	-0.03%
2021/09/01	4	34.80	0	0.00	34.65	4	3,404	0.12%
2021/08/30	1	34.55	6	34.43	34.65	-5	3,389	-0.15%
2021/08/26	1	33.00	0	0.00	32.75	1	3,358	0.03%
2021/08/25	0	0.00	1	32.80	32.85	-1	3,380	-0.03%
2021/08/24	0	0.00	1	32.50	32.10	-1	3,393	-0.03%
2021/08/23	5	32.18	4	32.14	32.30	1	3,428	0.03%
2021/08/20	1.8	30.84	0	0.00	30.90	1.8	3,463	0.05%
2021/08/19	0	0.00	1.3	30.82	30.75	-1.3	3,530	-0.04%
2021/08/18	0	0.00	2	30.50	32.10	-2	3,594	-0.06%
2021/08/17	5	31.60	0	0.00	31.20	5	3,595	0.14%
2021/08/16	1	32.70	0	0.00	32.20	1	3,614	0.03%
2021/08/13	8	32.95	0	0.00	32.85	8	3,637	0.22%
2021/08/12	0	0.00	6	33.90	34.00	-6	3,637	-0.16%
2021/08/11	10	33.34	0	0.00	33.00	10	3,656	0.27%
2021/08/10	2	34.33	1	34.25	34.15	1	3,663	0.03%
2021/08/09	2	35.68	0	0.00	35.05	2	3,710	0.05%
2021/08/06	7.1	36.75	3	37.62	36.30	4.1	3,726	0.11%
2021/08/05	2	36.90	4	36.80	36.85	-2	3,741	-0.05%
2021/08/04	9	37.43	1	38.20	37.15	8	3,885	0.21%
2021/08/03	4	37.85	16	37.98	37.80	-12	3,933	-0.31%
2021/08/02	14	37.94	6	38.15	37.95	8	3,961	0.20%
2021/07/30	3	37.83	8	37.98	37.50	-5	3,961	-0.13%
2021/07/29	8	36.99	4	37.35	37.45	4	3,895	0.10%
2021/07/28	8	36.73	10	36.25	37.00	-2	3,911	-0.05%
2021/07/27	12	37.48	9	37.39	37.05	3	3,974	0.08%
2021/07/26	10	38.02	27	37.85	38.90	-17	3,940	-0.43%
2021/07/23	5	36.42	5	36.96	36.30	0	3,788	0.00%
2021/07/22	9	36.61	6	36.98	36.40	3	3,789	0.08%
2021/07/21	5	35.95	11	36.11	36.45	-6	3,747	-0.16%
2021/07/20	5	35.72	1	35.95	35.40	4	3,728	0.11%
2021/07/19	9	36.43	7	36.51	36.45	2	3,746	0.05%
2021/07/16	20	36.62	20	36.16	36.15	0	3,854	0.00%
2021/07/15	9	35.98	2	35.90	36.05	7	3,880	0.18%
2021/07/14	3	35.20	2	35.45	35.40	1	3,902	0.03%
2021/07/13	36	36.75	61	36.92	36.15	-25	4,012	-0.62%
2021/07/12	68	36.80	32	37.05	37.00	36	3,969	0.91%
2021/07/09	1	34.35	6	34.92	34.95	-5	3,774	-0.13%
2021/07/08	5	35.15	0	0.00	35.00	5	3,845	0.13%
2021/07/07	13	35.16	17	34.95	35.80	-4	3,856	-0.10%
2021/07/06	2	33.70	7	33.93	33.55	-5	3,793	-0.13%
2021/07/05	8	33.59	3	33.75	33.60	5	4,004	0.12%
2021/07/02	1	32.90	11	32.85	33.30	-10	4,049	-0.25%
2021/07/01	19.3	31.99	0	0.00	31.85	19.3	4,296	0.45%
2021/06/30	1	33.00	4	32.81	33.00	-3	4,350	-0.07%
2021/06/29	11.1	32.37	0	0.00	32.20	11.1	4,416	0.25%
2021/06/28	4	32.86	0	0.00	32.95	4	4,457	0.09%
2021/06/25	5	33.07	9	33.22	33.10	-4	4,603	-0.09%
2021/06/24	6	32.38	6	32.76	32.75	0	4,607	0.00%
2021/06/23	2	32.18	8	32.18	32.30	-6	4,614	-0.13%
2021/06/22	2	31.10	8	31.42	31.05	-6	4,626	-0.13%
2021/06/21	11	31.02	4	31.10	31.00	7	4,694	0.15%
2021/06/18	3	32.30	0	0.00	32.20	3	4,732	0.06%
2021/06/16	7.1	32.54	7	32.78	32.55	0.1	5,119	0.00%
2021/06/15	2	32.45	1	32.60	32.60	1	5,234	0.02%
2021/06/11	7	32.91	6	32.75	32.70	1	5,408	0.02%
2021/06/10	2	32.45	0	0.00	32.60	2	5,812	0.03%
2021/06/09	0	0.00	1	32.80	32.75	-1	5,877	-0.02%
2021/06/08	2	33.20	6	33.73	33.25	-4	5,989	-0.07%
2021/06/07	2	32.20	5	31.70	32.55	-3	6,107	-0.05%
2021/06/04	3	32.93	2	33.55	32.80	1	6,138	0.02%
2021/06/03	2	33.30	1	33.40	33.30	1	6,229	0.02%
2021/06/02	1	33.70	2	33.58	33.65	-1	6,374	-0.02%
2021/06/01	2	34.00	1	34.10	33.95	1	6,466	0.02%
2021/05/31	1	34.35	2	33.90	34.10	-1	6,640	-0.02%
2021/05/28	1	34.70	0	0.00	34.00	1	6,803	0.01%
2021/05/27	1	33.05	1	34.10	33.40	0	6,960	0.00%
2021/05/26	4	34.19	0	0.00	33.90	4	7,138	0.06%
2021/05/25	2	33.70	6	33.92	33.80	-4	7,330	-0.05%
2021/05/24	1	32.05	0	0.00	32.95	1	8,143	0.01%
2021/05/21	0	0.00	6	32.51	32.60	-6	8,528	-0.07%
2021/05/20	1	31.90	3	31.30	31.10	-2	8,896	-0.02%
2021/05/19	0	0.00	6	31.58	31.90	-6	9,747	-0.06%
2021/05/18	2	31.60	11	30.20	31.65	-9	9,899	-0.09%
2021/05/17	3	29.68	3	30.10	29.20	0	10,211	0.00%
2021/05/14	2	31.65	7	31.90	31.45	-5	10,261	-0.05%
2021/05/13	5	31.94	66	32.24	31.80	-61	10,250	-0.60%
2021/05/12	77	30.79	19	31.44	31.10	58	10,182	0.57%
2021/05/11	14	33.98	4	34.95	33.70	10	10,011	0.10%
2021/05/10	0	0.00	1	36.20	36.05	-1	9,960	-0.01%
2021/05/07	4	37.10	3	37.20	37.35	1	9,972	0.01%
2021/05/06	1	36.00	2	36.63	35.75	-1	9,967	-0.01%
2021/05/05	7	37.09	11	37.55	36.10	-4	9,969	-0.04%
2021/05/04	11	35.24	29.5	35.58	36.70	-18.5	10,043	-0.18%
2021/05/03	31	38.77	0	0.00	37.90	31	10,004	0.31%
2021/04/29	3	40.10	3	39.90	39.80	0	9,979	0.00%
2021/04/28	4	39.98	0	0.00	40.00	4	10,111	0.04%
2021/04/27	6	40.25	4	40.25	40.15	2	10,481	0.02%
2021/04/26	2	40.58	7	40.94	40.45	-5	10,592	-0.05%
2021/04/23	2	40.08	4	39.84	40.65	-2	10,641	-0.02%
2021/04/22	12.1	40.68	9	40.37	40.05	3.1	10,662	0.03%
2021/04/21	4	41.65	7	41.86	41.65	-3	10,551	-0.03%
2021/04/20	6	41.85	8	41.65	41.70	-2	10,528	-0.02%
2021/04/19	8	42.28	11	42.21	41.85	-3	10,554	-0.03%
2021/04/16	8	41.45	7	41.41	41.95	1	10,462	0.01%
2021/04/15	5	40.64	0	0.00	40.90	5	10,458	0.05%
2021/04/14	11.5	39.78	11	40.27	40.70	0.5	10,550	0.00%
2021/04/13	22	41.26	1	41.70	40.45	21	10,799	0.19%
2021/04/12	18	42.63	7	42.58	42.15	11	10,706	0.10%
2021/04/09	14	42.03	24	42.10	42.70	-10	10,688	-0.09%
2021/04/08	7	41.81	9	41.62	41.60	-2	10,495	-0.02%
2021/04/07	35	42.25	19	41.92	42.05	16	10,456	0.15%
2021/04/06	4.5	41.15	6	41.37	41.00	-1.5	10,213	-0.01%
2021/04/01	4	40.81	7	40.79	40.95	-3	10,187	-0.03%
2021/03/31	1	41.00	0	0.00	40.75	1	10,176	0.01%
2021/03/30	14	41.29	9	41.18	40.95	5	10,164	0.05%
2021/03/29	6	40.23	10	40.30	40.10	-4	10,085	-0.04%
2021/03/26	1.1	40.30	4	40.10	40.25	-2.9	10,103	-0.03%
2021/03/25	3	39.60	2	39.70	39.70	1	10,130	0.01%
2021/03/24	29	39.93	31	40.02	40.00	-2	10,140	-0.02%
2021/03/23	3	41.03	12	41.50	40.80	-9	10,106	-0.09%
2021/03/22	16	41.39	7	41.66	41.30	9	10,085	0.09%
2021/03/19	2	40.78	12	41.50	41.20	-10	10,052	-0.10%
2021/03/18	10.5	40.97	13.3	41.76	40.95	-2.8	9,930	-0.03%
2021/03/17	33	41.83	3	41.55	41.40	30	10,055	0.30%
2021/03/16	64.5	42.33	84.1	42.27	42.20	-19.6	9,941	-0.20%
2021/03/15	1	39.90	6	40.16	40.10	-5	9,613	-0.05%
2021/03/12	12	39.90	15	39.90	40.00	-3	9,700	-0.03%
2021/03/11	34.3	39.96	48	40.04	40.35	-13.7	9,705	-0.14%
2021/03/10	2	39.00	2	39.10	39.10	0	9,705	0.00%
2021/03/09	37	38.53	34	38.77	38.80	3	9,839	0.03%
2021/03/08	30.1	39.66	32	39.73	39.20	-1.9	9,999	-0.02%
2021/03/05	6	39.21	3	39.43	39.15	3	10,478	0.03%
2021/03/04	12	39.98	5	40.05	39.55	7	10,658	0.07%
2021/03/03	16	40.35	19	40.59	40.95	-3	10,838	-0.03%
2021/03/02	27	41.91	8	41.23	40.90	19	10,812	0.18%
2021/02/26	30	41.97	25	42.36	41.90	5	10,673	0.05%
2021/02/25	25	42.87	38	42.44	41.50	-13	10,450	-0.12%
2021/02/24	150.3	43.25	115	42.46	41.40	35.3	10,258	0.34%	大買/大賣/
2021/02/23	26	39.75	49	40.97	42.90	-23	9,568	-0.24%
2021/02/22	72.1	39.23	50	39.06	39.00	22.1	9,177	0.24%
2021/02/19	98	40.65	104	40.69	40.70	-6	8,798	-0.07%	大賣/
2021/02/18	15	37.08	9	38.07	38.10	6	7,979	0.08%
2021/02/17	14	33.05	50	32.92	34.65	-36	7,929	-0.45%
2021/02/05	27	31.61	26	31.96	31.50	1	7,740	0.01%
2021/02/04	0	0.00	5	30.85	30.80	-5	7,638	-0.07%
2021/02/03	10	30.63	1	30.75	30.75	9	7,621	0.12%
2021/02/02	2	30.15	1	30.10	30.00	1	7,615	0.01%
2021/02/01	13	29.50	12	29.82	29.95	1	7,617	0.01%
2021/01/29	12	30.01	2	29.78	30.00	10	7,592	0.13%
2021/01/28	6	30.66	1	30.60	30.65	5	7,551	0.07%
2021/01/27	6	31.25	6	31.25	31.40	0	7,559	0.00%
2021/01/26	29	31.62	28	31.36	31.25	1	7,534	0.01%
2021/01/25	21	31.76	12	31.34	32.15	9	7,443	0.12%
2021/01/22	3	31.52	15	31.32	31.40	-12	7,422	-0.16%
2021/01/21	20	31.81	26	31.94	31.75	-6	7,404	-0.08%
2021/01/20	64	32.57	73	31.92	31.15	-9	7,342	-0.12%
2021/01/19	7	31.10	21	30.98	31.15	-14	6,985	-0.20%
2021/01/18	26.1	28.62	23	29.13	29.70	3.1	6,952	0.04%
2021/01/15	39	29.82	12	29.72	29.50	27	7,003	0.39%
2021/01/14	19	30.15	3	30.20	30.40	16	6,993	0.23%
2021/01/13	1	30.45	7	30.40	30.40	-6	6,991	-0.09%
2021/01/12	7	30.48	2	31.10	30.45	5	6,964	0.07%
2021/01/11	5	31.22	23	31.29	31.25	-18	6,891	-0.26%
2021/01/08	9	30.77	26	30.82	30.70	-17	6,855	-0.25%
2021/01/07	23	31.60	24	31.96	31.65	-1	6,777	-0.01%
2021/01/06	12	32.25	14	32.28	32.10	-2	6,660	-0.03%
2021/01/05	15	31.30	0	0.00	31.25	15	6,326	0.24%
2021/01/04	3	31.72	14	31.41	31.20	-11	6,316	-0.17%
2020/12/31	1	30.80	1	30.75	30.65	0	6,150	0.00%
2020/12/30	8	30.57	4	30.60	30.55	4	6,122	0.07%
2020/12/29	4	30.06	0	0.00	30.05	4	6,084	0.07%
2020/12/25	6	30.73	4	30.54	30.30	2	5,998	0.03%
2020/12/24	1	30.25	1	30.40	30.50	0	5,935	0.00%
2020/12/23	7	29.15	9	29.98	30.30	-2	5,901	-0.03%
2020/12/22	7	29.63	2	29.35	29.35	5	5,852	0.09%
2020/12/21	31	30.08	2	29.48	30.10	29	5,835	0.50%
2020/12/18	7	30.34	0	0.00	30.10	7	5,827	0.12%
2020/12/17	1	30.50	6	30.42	30.75	-5	5,848	-0.09%
2020/12/16	6	30.90	2	30.75	30.90	4	6,120	0.07%
2020/12/15	3	30.67	3	30.42	30.25	0	6,492	0.00%
2020/12/14	24	31.94	10	31.78	31.20	14	6,487	0.22%
2020/12/11	7	31.37	17	30.55	32.10	-10	6,316	-0.16%
2020/12/10	1	30.65	2	30.10	30.20	-1	6,071	-0.02%
2020/12/09	11	30.73	1	30.65	30.90	10	5,998	0.17%
2020/12/08	14	30.90	14	31.16	30.75	0	5,936	0.00%
2020/12/07	32	30.23	3	30.23	30.20	29	5,800	0.50%
2020/12/04	6	30.11	25	30.06	30.05	-19	5,702	-0.33%
2020/12/03	21	30.03	10	30.03	29.90	11	5,587	0.20%
2020/12/02	5	30.68	11	30.65	30.80	-6	5,423	-0.11%
2020/12/01	29	30.78	28	30.67	30.75	1	5,180	0.02%
2020/11/30	9	28.73	47	28.61	29.15	-38	4,568	-0.83%
2020/11/27	42	26.08	26	26.04	26.50	16	4,302	0.37%
2020/11/26	9	23.97	17	24.36	24.50	-8	3,983	-0.20%
2020/11/25	8	23.34	15	23.73	23.25	-7	3,866	-0.18%
2020/11/24	1	23.90	3	24.05	23.80	-2	3,839	-0.05%
2020/11/23	2	24.15	3	24.00	24.00	-1	3,879	-0.03%
2020/11/20	1	23.85	9	23.88	24.05	-8	3,850	-0.21%
2020/11/18	9	23.29	11	23.29	23.25	-2	3,772	-0.05%
2020/11/17	5	23.28	4	23.30	23.40	1	3,841	0.03%
2020/11/16	4	23.25	11	23.31	23.40	-7	3,949	-0.18%
2020/11/13	9.1	23.17	8	22.95	23.15	1.1	4,346	0.02%
2020/11/11	3	22.07	9	22.05	22.05	-6	4,978	-0.12%
2020/11/10	0	0.00	8	22.13	21.95	-8	4,954	-0.16%
2020/11/06	1	21.70	0	0.00	21.65	1	4,900	0.02%
2020/11/05	11	21.90	7	21.96	21.90	4	4,880	0.08%
2020/11/04	5	22.10	14	22.10	22.10	-9	4,860	-0.19%
2020/11/03	1	21.70	0	0.00	21.70	1	4,811	0.02%
2020/11/02	4.4	21.69	1	21.65	21.70	3.4	4,785	0.07%
2020/10/30	4.2	22.37	3	22.73	22.05	1.2	4,746	0.03%
2020/10/29	13.2	21.90	6	21.70	22.20	7.2	4,640	0.16%
2020/10/28	6	22.53	29	22.54	22.30	-23	4,576	-0.50%
2020/10/27	7	22.08	3	22.10	22.20	4	4,444	0.09%
2020/10/26	9	22.33	5	22.22	22.10	4	4,392	0.09%
2020/10/23	7	21.55	12	21.87	21.65	-5	4,268	-0.12%
2020/10/22	1	21.60	8	20.62	21.60	-7	4,122	-0.17%
2020/10/21	3.1	20.46	3	20.70	20.50	0.1	4,049	0.00%
2020/10/19	1	20.15	0	0.00	20.10	1	4,000	0.02%
2020/10/16	0	0.00	1	20.25	20.10	-1	3,985	-0.03%
2020/10/15	1	20.50	4	20.48	20.25	-3	3,954	-0.08%
2020/10/13	3	20.55	0	0.00	20.55	3	3,898	0.08%
2020/10/12	2	20.75	1	20.50	20.70	1	3,863	0.03%
2020/10/08	0	0.00	6	20.10	20.15	-6	3,812	-0.16%
2020/10/07	8	20.25	33	20.28	20.10	-25	3,794	-0.66%
2020/10/06	2	20.10	0	0.00	20.20	2	3,773	0.05%
2020/10/05	12	19.95	0	0.00	19.95	12	3,748	0.32%
2020/09/30	4	19.80	0	0.00	19.70	4	3,728	0.11%
2020/09/28	2	19.95	11	19.95	19.85	-9	3,704	-0.24%
2020/09/25	1	19.60	14	19.86	19.40	-13	3,684	-0.35%
2020/09/24	2	19.70	6	19.93	19.70	-4	3,638	-0.11%
2020/09/23	20	20.40	17	20.30	20.30	3	3,591	0.08%
2020/09/22	23	20.71	17	20.39	20.40	6	3,536	0.17%
2020/09/21	28	21.57	10	21.43	21.35	18	3,446	0.52%
2020/09/18	41	21.13	51	21.49	21.90	-10	3,120	-0.32%
2020/09/16	0	0.00	2	19.35	19.35	-2	2,618	-0.08%
2020/09/14	16	19.10	0	0.00	19.10	16	2,585	0.62%
2020/09/11	2	19.05	0	0.00	19.00	2	2,574	0.08%
2020/09/10	10	19.35	0	0.00	19.30	10	2,547	0.39%
2020/09/09	1	19.00	13	19.42	19.45	-12	2,511	-0.48%
2020/09/08	7	19.06	0	0.00	19.05	7	2,475	0.28%
2020/09/07	12	19.10	0	0.00	19.10	12	2,452	0.49%
2020/09/04	4	19.05	2	19.10	19.15	2	2,422	0.08%
2020/09/03	5	19.36	0	0.00	19.25	5	2,383	0.21%
2020/09/02	32	19.36	1	19.40	19.35	31	2,347	1.32%
2020/09/01	4	19.74	0	0.00	19.55	4	2,303	0.17%
2020/08/31	3	19.88	4	20.05	20.10	-1	2,237	-0.04%
2020/08/28	2	19.33	0	0.00	19.60	2	2,169	0.09%
2020/08/27	2	19.25	5	19.42	19.20	-3	2,115	-0.14%
2020/08/26	7	19.01	0	0.00	19.00	7	2,031	0.34%
2020/08/25	2	19.15	0	0.00	19.20	2	1,967	0.10%
2020/08/24	4	19.30	0	0.00	19.30	4	1,912	0.21%
2020/08/21	25	20.00	5	19.98	20.00	20	1,847	1.08%
2020/08/20	19	19.66	12	19.75	19.90	7	1,734	0.40%
2020/08/19	59	22.88	7	21.44	20.70	52	1,560	3.33%
2020/08/18	60	22.92	14	22.95	22.95	46	1,016	4.53%
2020/08/05	0	0.00	1	189.00	190.00	-1	164	-0.61%
2020/08/04	1	186.50	0	0.00	188.50	1	158	0.63%
2020/07/31	1	180.00	0	0.00	181.50	1	143	0.70%
2020/07/23	0	0.00	1	171.50	172.00	-1	131	-0.76%
2020/07/21	0	0.00	1	165.00	171.50	-1	127	-0.79%
2020/07/16	1	159.00	2	158.50	159.50	-1	114	-0.87%
2020/07/15	2	165.50	0	0.00	165.50	2	110	1.82%
2020/07/14	0	0.00	1	167.50	165.50	-1	105	-0.95%
2020/06/30	1	161.00	0	0.00	161.50	1	99	1.00%
2020/06/23	1	166.00	1	164.50	164.50	0	104	0.00%
2020/06/17	0	0.00	0.1	163.00	164.00	-0.1	112	-0.12%
2020/05/26	0	0.00	1	159.00	159.50	-1	143	-0.70%
2020/05/14	2	155.00	0	0.00	155.00	2	145	1.37%
2020/03/20	2	128.00	1	124.00	128.50	1	145	0.69%
2020/03/19	1	119.50	1	120.00	119.50	0	141	0.00%
2020/03/18	1	135.00	0	0.00	132.50	1	136	0.73%
2020/03/12	0	0.00	2	153.00	151.50	-2	126	-1.58%
2020/02/14	0.1	165.00	0	0.00	165.00	0.1	123	0.09%
2020/02/13	0.1	165.50	0	0.00	165.50	0.1	124	0.07%
2020/01/31	1	161.50	1	163.00	163.00	0	143	0.00%
2020/01/30	1	163.00	0	0.00	163.00	1	144	0.69%
2020/01/03	0	0.00	2	177.00	176.50	-2	147	-1.35%
2019/12/31	0	0.00	2	179.00	178.50	-2	143	-1.39%
2019/12/12	0	0.00	3	177.17	176.00	-3	139	-2.15%
2019/12/11	0	0.00	0.1	179.00	177.50	-0.1	138	-0.07%
2019/12/09	1	175.50	0	0.00	177.00	1	142	0.70%
2019/11/26	1	179.50	0	0.00	180.50	1	144	0.69%
2019/11/20	1.1	177.91	1	177.00	177.00	0.1	142	0.07%
2019/11/18	1	181.00	1	180.50	180.50	0	139	0.00%
2019/11/14	1	180.00	0	0.00	180.00	1	139	0.72%
2019/11/13	1	183.50	1	182.50	182.50	0	138	0.00%
2019/11/12	1.2	179.17	1	181.00	181.00	0.2	136	0.15%
2019/11/11	0	0.00	1	180.00	178.50	-1	136	-0.74%
2019/11/07	1	177.00	1	177.50	177.50	0	129	0.00%
2019/11/05	3	175.83	3	175.67	176.00	0	128	0.00%
2019/11/04	2	176.75	1	178.50	178.00	1	131	0.76%
2019/11/01	2	174.00	0	0.00	174.50	2	127	1.57%
2019/10/31	0	0.00	1	172.00	171.50	-1	123	-0.81%
2019/10/23	0	0.00	1	162.00	163.00	-1	108	-0.92%
2019/10/21	1	161.00	0	0.00	161.00	1	107	0.93%
2019/10/18	1	165.00	1	160.50	160.50	0	107	0.00%
2019/10/17	0	0.00	2.1	165.96	165.50	-2.1	101	-2.04%
2019/10/15	1	161.50	1	162.00	162.00	0	101	0.00%
2019/10/04	1	159.50	0	0.00	160.00	1	126	0.79%
2019/10/03	1	159.50	1	161.00	161.00	0	127	0.00%
2019/09/20	1	163.00	1	163.00	163.00	0	152	0.00%
2019/09/17	1	163.00	1	162.50	162.50	0	153	0.00%
2019/09/16	3	164.67	1	164.00	164.00	2	157	1.27%
2019/09/11	2	162.00	1	163.50	163.50	1	159	0.63%
2019/09/10	1	164.00	2	162.50	164.00	-1	156	-0.64%
2019/09/05	1	158.50	1	159.50	159.00	0	151	0.00%
2019/09/02	0.5	157.00	0	0.00	158.50	0.5	153	0.33%
2019/08/30	1	159.00	1	159.00	159.00	0	153	0.00%
2019/08/28	1	157.50	1	157.50	157.50	0	154	0.00%
2019/08/26	1	156.00	2	157.50	156.50	-1	156	-0.64%
2019/08/23	1	157.50	1	160.00	158.50	0	157	0.00%
2019/08/21	1	158.00	0	0.00	159.00	1	162	0.62%
2019/08/15	1	157.00	1	157.50	157.50	0	169	0.00%
2019/08/13	1	154.50	1	156.00	155.50	0	170	0.00%
2019/08/08	1	146.00	2	150.75	153.00	-1	176	-0.57%
2019/08/06	1	147.50	1	138.00	149.50	0	180	0.00%
2019/08/05	1	153.50	17	148.91	148.50	-16	183	-8.74%
2019/07/25	0	0.00	1	162.50	161.50	-1	214	-0.47%
2019/07/23	0	0.00	9	162.00	161.50	-9	219	-4.10%
2019/07/22	0	0.00	1	161.50	161.50	-1	221	-0.45%
2019/07/19	1	161.50	0	0.00	162.00	1	228	0.44%
2019/07/17	10	162.00	0	0.00	161.50	10	233	4.28%
2019/07/16	1	162.00	2.1	161.55	162.50	-1.1	233	-0.47%
2019/07/10	1	172.50	0	0.00	173.00	1	221	0.45%
2019/07/09	0.1	170.50	0	0.00	172.00	0.1	223	0.04%
2019/07/05	1.1	174.21	1	171.50	171.50	0.1	235	0.04%
2019/07/04	7	171.00	9	174.00	174.00	-2	240	-0.83%
2019/07/01	1	162.50	0	0.00	164.50	1	242	0.41%
2019/06/28	0	0.00	1	159.50	159.00	-1	239	-0.42%
2019/06/27	1	158.00	0	0.00	159.00	1	240	0.42%
2019/06/18	1	149.50	1	148.50	148.50	0	261	0.00%
2019/06/17	1	150.50	1	151.00	151.00	0	280	0.00%
2019/06/03	0	0.00	0.1	150.50	150.50	-0.1	311	-0.04%
2019/05/30	17	146.26	1	147.50	148.00	16	310	5.16%
2019/05/29	1	146.00	1	148.50	146.50	0	309	0.00%
2019/05/28	0	0.00	0	150.50	150.00	0	305	-0.01%
2019/05/27	1	153.39	1	148.00	148.00	0	306	0.01%
2019/05/15	1	167.50	0	0.00	167.50	1	287	0.35%
2019/05/06	1	175.00	0	0.00	176.50	1	252	0.40%
2019/05/03	0	0.00	1	184.50	184.50	-1	245	-0.41%
2019/04/09	0	0.00	1	169.50	168.50	-1	165	-0.60%
2019/04/08	1	167.00	0	0.00	167.00	1	158	0.63%
2019/04/03	0	0.00	1	157.00	158.00	-1	146	-0.68%
2019/03/21	0	0.00	1	156.00	157.00	-1	108	-0.92%
2019/02/21	0	0.00	1	137.00	137.50	-1	31	-3.16%
2019/02/20	0	0.00	1	136.50	136.50	-1	30	-3.31%
2019/02/13	2	132.00	0	0.00	132.00	2	29	6.76%
2019/01/25	2	130.00	0	0.00	131.00	2	45	4.36%
2018/10/01	0	0.00	1	136.50	136.50	-1	102	-0.98%
2018/09/13	0	0.00	2	140.75	139.00	-2	99	-2.01%
2018/09/05	1	137.00	0	0.00	136.50	1	109	0.91%
2018/08/10	1	127.00	0	0.00	126.50	1	124	0.80%
2018/06/26	0	0.00	3	133.50	131.00	-3	151	-1.98%
2018/06/21	1	131.50	1	131.00	131.50	0	154	0.00%
2018/06/15	0	0.00	17	136.00	134.50	-17	159	-10.67%
2018/06/14	2	148.75	0	0.00	149.00	2	145	1.37%
2018/06/11	0	0.00	3	150.00	149.50	-3	160	-1.87%
2018/06/01	1	150.00	1	150.00	150.00	0	222	0.00%
2018/05/29	2	150.75	0	0.00	150.50	2	226	0.88%
2018/05/25	0	0.00	1	150.00	149.50	-1	224	-0.45%
2018/05/18	0	0.00	2	149.50	149.50	-2	225	-0.89%
2018/05/09	3	148.50	0	0.00	147.00	3	231	1.29%
2018/04/11	0	0.00	1	150.00	149.50	-1	277	-0.36%
2018/03/21	0	0.00	1	151.50	151.50	-1	278	-0.36%
2018/03/19	0	0.00	5	152.50	152.50	-5	276	-1.81%
2018/03/16	1	153.00	0	0.00	153.00	1	273	0.37%
2018/03/09	2	151.00	0.2	153.00	151.00	1.9	220	0.84%
2018/02/06	0	0.00	1	140.50	139.50	-1	196	-0.51%
2018/02/05	4	143.38	0	0.00	145.00	4	190	2.10%
2018/02/02	0	0.00	0	146.50	146.00	0	192	-0.01%
2018/02/01	0	146.50	0	0.00	146.50	0	199	0.01%
2018/01/31	0	0.00	0	147.00	146.00	0	203	-0.01%
2018/01/30	0	0.00	1.1	148.40	146.50	-1.1	247	-0.43%
2018/01/29	0.1	149.50	0	0.00	149.50	0.1	260	0.03%
2018/01/26	0	0.00	0	150.50	150.50	0	271	-0.01%
2018/01/24	0.1	150.00	0	0.00	150.50	0.1	286	0.02%
2018/01/23	0	0.00	0	149.00	150.50	0	287	-0.01%
2018/01/22	5	150.00	0	151.00	151.00	5	287	1.73%
2018/01/17	0.1	149.00	1	150.50	150.00	-1	284	-0.33%
2018/01/11	0.1	148.50	0	0.00	149.50	0.1	279	0.04%
2018/01/05	1	149.00	4	149.50	149.50	-3	260	-1.15%
2018/01/04	0	0.00	1	148.00	148.50	-1	254	-0.39%
2018/01/03	0	0.00	1	145.00	146.50	-1	245	-0.41%
2018/01/02	7	144.50	0	0.00	145.00	7	242	2.88%