長興 (1717)-亞東券商分點個股進出

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

長興

(1717)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長興 (1717)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	31.35	0	0.00	31.70	3	3,685	0.08%
2024/05/06	0	0.00	1	32.00	31.90	-1	3,667	-0.03%
2024/05/03	0	0.00	2	31.95	31.75	-2	3,663	-0.05%
2024/04/26	1	30.65	0	0.00	30.55	1	3,562	0.03%
2024/04/24	0	0.00	20	31.40	31.25	-20	3,556	-0.56%
2024/04/19	0	0.00	3	30.50	30.50	-3	3,566	-0.08%
2024/04/18	0	0.00	5	31.15	31.15	-5	3,512	-0.14%
2024/04/16	2	30.98	0	0.00	31.15	2	3,503	0.06%
2024/04/10	5	33.20	0	0.00	32.75	5	3,393	0.15%
2024/04/09	5	32.25	1	32.50	32.60	4	3,263	0.12%
2024/04/08	1	31.85	0	0.00	31.90	1	3,232	0.03%
2024/04/02	7	33.24	1	32.50	32.70	6	3,199	0.19%
2024/03/20	0	0.00	2.2	30.87	30.75	-2.2	2,859	-0.08%
2024/03/19	0	0.00	2	31.10	31.00	-2	2,855	-0.07%
2024/03/12	0	0.00	1	31.90	31.75	-1	2,776	-0.04%
2024/03/11	1	31.95	0	0.00	31.80	1	2,767	0.04%
2024/03/08	0	0.00	0.1	32.60	32.60	-0.1	2,725	0.00%
2024/03/07	17	33.22	10	33.55	33.05	7	2,615	0.27%
2024/03/06	0	0.00	3	32.42	32.50	-3	2,320	-0.13%
2024/03/05	0	0.00	60	32.04	31.90	-60	2,274	-2.64%
2024/02/29	0	0.00	1	32.00	32.15	-1	2,247	-0.04%
2024/02/27	1.2	31.70	2	32.10	32.00	-0.8	2,208	-0.04%
2024/02/26	64	33.37	2	33.15	32.55	62	2,096	2.96%
2024/02/23	15	31.83	4	31.98	31.75	11	1,742	0.63%
2024/02/22	0.1	30.50	0	0.00	30.30	0.1	1,500	0.00%
2024/02/21	1.1	31.20	2	31.00	30.60	-1	1,477	-0.06%
2024/02/19	1	29.65	6	29.71	29.80	-5	1,234	-0.41%
2024/02/16	1	29.20	0	0.00	29.40	1	1,246	0.08%
2024/02/15	0	0.00	1	28.85	28.95	-1	1,277	-0.08%
2024/02/02	0	0.00	4	28.75	28.80	-4	1,253	-0.32%
2024/01/24	0	0.00	1	28.25	28.25	-1	1,260	-0.08%
2024/01/17	2	27.55	0	0.00	27.50	2	1,269	0.16%
2024/01/16	1	27.90	0	0.00	27.95	1	1,233	0.08%
2024/01/12	4	28.35	0	0.00	28.35	4	1,224	0.33%
2024/01/11	4	28.30	0	0.00	28.30	4	1,240	0.32%
2024/01/10	1	28.50	0	0.00	28.30	1	1,316	0.08%
2024/01/08	1.3	29.01	0	0.00	28.90	1.3	1,313	0.10%
2023/12/22	1	28.65	0	0.00	28.50	1	1,311	0.08%
2023/12/11	0	0.00	0	29.00	28.95	0	1,458	0.00%
2023/12/07	0	0.00	1	29.60	29.20	-1	1,464	-0.07%
2023/12/06	0.8	29.63	0	0.00	29.65	0.8	1,469	0.06%
2023/11/29	0	0.00	28	29.80	29.85	-28	1,477	-1.89%
2023/11/24	0	0.00	1	29.90	30.00	-1	1,435	-0.07%
2023/11/21	0.1	29.70	0	0.00	29.70	0.1	1,403	0.00%
2023/11/17	0.1	29.60	0	0.00	29.60	0.1	1,373	0.01%
2023/11/16	20	29.60	0	0.00	29.75	20	1,360	1.47%
2023/11/14	0	0.00	9	28.91	29.05	-9	1,298	-0.69%
2023/11/07	2	28.60	0	0.00	28.65	2	1,375	0.15%
2023/11/06	0.3	28.60	0	0.00	28.50	0.3	1,386	0.02%
2023/11/02	9	28.23	0	0.00	28.20	9	1,390	0.65%
2023/11/01	2	28.00	0	0.00	28.15	2	1,405	0.14%
2023/10/26	0	27.90	0	0.00	27.95	0	1,463	0.00%
2023/10/25	0	0.00	2	28.35	28.40	-2	1,460	-0.14%
2023/10/24	2	27.95	0	0.00	28.00	2	1,465	0.14%
2023/10/23	0	28.05	0	0.00	28.00	0	1,471	0.00%
2023/10/18	1	27.80	1	28.55	28.55	0	1,460	0.00%
2023/10/16	0	0.00	10	28.67	28.70	-10	1,388	-0.72%
2023/10/13	4	28.50	0	0.00	28.60	4	1,398	0.29%
2023/10/12	3	28.55	0	0.00	28.85	3	1,406	0.21%
2023/10/11	0	0.00	12	28.85	28.85	-12	1,405	-0.85%
2023/10/06	0.4	28.30	0	0.00	28.50	0.4	1,394	0.03%
2023/10/05	0	0.00	1	28.05	28.25	-1	1,396	-0.07%
2023/09/26	3	28.35	0	0.00	28.30	3	1,451	0.21%
2023/09/25	13	28.65	1	29.15	28.55	12	1,441	0.83%
2023/09/21	2	27.98	0	0.00	28.20	2	1,382	0.14%
2023/09/13	2	29.30	2	29.00	29.10	0	1,237	0.00%
2023/09/08	1	28.40	0	0.00	28.55	1	1,223	0.08%
2023/09/06	0.3	29.30	0	0.00	29.00	0.3	1,205	0.03%
2023/09/01	0	0.00	3	29.45	29.50	-3	1,234	-0.24%
2023/08/28	1	28.65	0	0.00	28.65	1	1,427	0.07%
2023/08/25	1	28.70	0	0.00	28.60	1	1,438	0.07%
2023/08/24	0.1	28.65	0	0.00	28.65	0.1	1,445	0.00%
2023/08/16	2.1	28.65	0	0.00	28.60	2.1	1,508	0.14%
2023/08/14	1	29.20	0	0.00	29.15	1	1,554	0.06%
2023/08/11	1	30.00	1	29.95	29.95	0	1,544	0.00%
2023/08/10	1	30.10	0	0.00	30.00	1	1,539	0.06%
2023/08/07	0.3	30.60	1	30.55	30.55	-0.6	1,509	-0.04%
2023/08/04	2	30.65	1	30.70	30.60	1	1,502	0.07%
2023/08/02	2	30.85	0.2	30.95	30.75	1.8	1,500	0.12%
2023/08/01	1	31.05	0	0.00	31.05	1	1,486	0.07%
2023/07/28	0	0.00	0.5	31.35	31.40	-0.5	1,469	-0.04%
2023/07/27	2	31.48	0	0.00	31.45	2	1,477	0.14%
2023/07/26	0.3	31.30	0.5	31.30	31.35	-0.2	1,488	-0.01%
2023/07/20	2	31.40	0	0.00	31.55	2	1,816	0.11%
2023/07/19	2	31.30	0	0.00	31.25	2	1,839	0.11%
2023/07/17	0	0.00	1	31.90	31.80	-1	1,898	-0.05%
2023/07/13	0	0.00	2.9	31.52	31.45	-2.9	1,997	-0.14%
2023/07/06	3.3	31.69	0	0.00	31.55	3.3	2,206	0.15%
2023/07/05	0	31.95	0	0.00	32.00	0	2,206	0.00%
2023/06/26	1	32.70	0	0.00	32.60	1	2,237	0.05%
2023/06/21	1	33.00	0	0.00	33.00	1	2,235	0.04%
2023/06/19	4	32.70	0	0.00	32.90	4	2,235	0.18%
2023/06/16	0	32.90	0	0.00	32.75	0	2,234	0.00%
2023/06/14	0	0.00	0	32.95	32.90	0	2,235	0.00%
2023/06/13	0	0.00	0	33.00	32.85	0	2,242	0.00%
2023/06/12	0	32.75	0	0.00	32.70	0	2,234	0.00%
2023/06/08	0	33.10	3	33.08	32.95	-3	2,240	-0.13%
2023/06/07	0	33.40	0	0.00	33.30	0	2,237	0.00%
2023/06/06	0.3	33.55	0	0.00	33.55	0.3	2,223	0.01%
2023/06/05	3	33.46	0	0.00	33.35	3	2,209	0.14%
2023/06/02	0	0.00	2.1	34.03	34.10	-2.1	2,151	-0.10%
2023/06/01	0	0.00	0	33.10	33.15	0	2,040	0.00%
2023/05/29	0	0.00	0	32.95	32.90	0	2,006	0.00%
2023/05/26	0.3	32.93	0	0.00	32.55	0.3	2,002	0.02%
2023/05/23	0	0.00	0.1	33.15	33.15	-0.1	1,935	0.00%
2023/05/22	0.1	32.93	0	0.00	33.00	0.1	1,925	0.00%
2023/05/19	0	0.00	5.1	33.42	33.30	-5.1	1,902	-0.27%
2023/05/17	0	0.00	1	32.55	32.65	-1	1,796	-0.06%
2023/05/16	0	32.15	1	32.20	32.15	-1	1,771	-0.05%
2023/05/12	1	31.95	0	0.00	32.00	1	1,774	0.06%
2023/05/11	1	31.95	0	0.00	31.95	1	1,775	0.06%
2023/05/10	1	32.35	0	0.00	32.40	1	1,772	0.06%
2023/05/09	0.1	32.50	0	0.00	32.60	0.1	1,773	0.00%
2023/05/08	0.3	32.30	1	32.80	32.65	-0.7	1,768	-0.04%
2023/05/05	0	32.20	0	0.00	32.20	0	1,763	0.00%
2023/05/03	1	32.30	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0	0.00	1	32.70	32.70	-1	1,788	-0.06%
2023/04/28	1	32.50	0	0.00	32.35	1	1,806	0.06%
2023/04/27	4	33.26	13.1	33.83	32.80	-9.1	1,775	-0.51%
2023/04/26	1.1	31.95	0.1	32.20	32.40	1	1,546	0.07%
2023/04/25	0.1	31.95	0	0.00	31.70	0.1	1,515	0.00%
2023/04/24	1	32.55	1	33.15	32.30	0	1,469	0.00%
2023/04/21	2	32.68	0	0.00	32.20	2	1,443	0.14%
2023/04/20	0	33.40	1	34.00	33.30	-1	1,400	-0.07%
2023/04/19	0.1	33.50	0	0.00	33.75	0.1	1,393	0.00%
2023/04/18	2.1	33.73	9	33.70	33.80	-6.9	1,361	-0.51%
2023/04/17	0.1	32.75	20.2	33.08	34.60	-20.1	1,277	-1.57%
2023/04/13	1.2	32.14	1	32.15	32.15	0.2	1,053	0.01%
2023/04/12	0	0.00	0.3	32.40	32.30	-0.3	1,055	-0.03%
2023/04/11	1.1	32.20	0	0.00	32.40	1.1	1,057	0.10%
2023/04/10	4.2	32.42	11	32.47	32.20	-6.8	1,047	-0.65%
2023/04/07	1	31.90	2	32.05	31.85	-1	1,028	-0.10%
2023/04/06	0.2	31.45	0	0.00	31.40	0.2	1,030	0.02%
2023/03/28	0	0.00	2	32.40	32.45	-2	1,127	-0.18%
2023/03/24	1	32.25	0.1	32.20	32.15	0.9	1,192	0.07%
2023/03/22	2	32.00	0	0.00	32.00	2	1,206	0.17%
2023/03/16	0	31.50	0	0.00	31.35	0	1,227	0.00%
2023/03/09	0.2	32.50	0	0.00	32.50	0.2	1,377	0.01%
2023/03/07	1	32.75	0	0.00	32.90	1	1,402	0.07%
2023/03/06	0.1	32.50	0	0.00	32.65	0.1	1,405	0.01%
2023/02/23	0	0.00	1	32.50	32.40	-1	1,457	-0.07%
2023/02/02	0	0.00	2	32.90	32.95	-2	1,501	-0.13%
2023/02/01	0	0.00	2	32.65	32.50	-2	1,484	-0.13%
2023/01/16	0	0.00	2	32.35	32.10	-2	1,435	-0.14%
2022/12/22	0	0.00	1	32.10	31.90	-1	1,689	-0.06%
2022/12/19	1	31.05	1	31.60	31.85	0	1,651	0.00%
2022/12/06	0	0.00	1	31.70	31.40	-1	1,809	-0.05%
2022/12/02	0	0.00	2	33.50	33.10	-2	1,797	-0.11%
2022/12/01	2.1	33.88	0.2	33.50	33.60	1.9	1,804	0.11%
2022/11/24	0.2	32.55	1.2	32.72	32.65	-1	1,779	-0.06%
2022/11/15	0.1	31.50	0	0.00	31.35	0.1	1,818	0.01%
2022/11/11	0.2	31.30	1.2	31.47	31.50	-1	1,822	-0.05%
2022/11/04	0	30.10	0	0.00	30.35	0	1,848	0.00%
2022/11/03	0.1	30.05	0	0.00	30.00	0.1	1,856	0.01%
2022/10/31	0	30.05	0	0.00	29.90	0	1,950	0.00%
2022/10/27	0	0.00	0.4	30.70	30.85	-0.4	2,030	-0.02%
2022/10/24	1	30.00	0	0.00	30.20	1	2,249	0.04%
2022/10/20	0.5	30.48	1.1	30.91	31.05	-0.6	2,302	-0.03%
2022/10/17	0.2	29.95	0.2	29.95	29.85	0	2,305	0.00%
2022/10/14	0	30.35	0	0.00	29.85	0	2,338	0.00%
2022/10/11	0.1	30.50	1	30.30	30.00	-0.9	2,321	-0.04%
2022/09/28	1	30.50	4	30.30	30.30	-3	2,302	-0.13%
2022/09/27	3	31.55	0	0.00	31.40	3	2,310	0.13%
2022/09/26	1	31.60	0	0.00	31.60	1	2,316	0.04%
2022/09/23	2	32.25	4	32.20	32.20	-2	2,336	-0.09%
2022/09/16	4	33.80	4	33.45	33.30	0	2,394	0.00%
2022/09/13	3	34.20	3	34.05	34.55	0	2,477	0.00%
2022/09/12	0	0.00	4	33.85	34.05	-4	2,433	-0.16%
2022/09/08	0	0.00	1	31.90	32.15	-1	2,345	-0.04%
2022/09/07	2	31.70	1	31.60	31.60	1	2,367	0.04%
2022/09/06	2	32.28	0	0.00	32.35	2	2,364	0.08%
2022/09/05	1	32.75	0	0.00	32.75	1	2,378	0.04%
2022/09/02	0	0.00	6	33.00	32.90	-6	2,404	-0.25%
2022/09/01	0	0.00	1	33.35	33.25	-1	2,405	-0.04%
2022/08/31	8	33.83	0	0.00	33.90	8	2,394	0.33%
2022/08/26	3	33.30	0	0.00	33.30	3	2,321	0.13%
2022/08/19	0	32.70	1	32.65	32.80	-1	2,393	-0.04%
2022/08/12	0	0.00	1	32.80	32.80	-1	2,472	-0.04%
2022/08/11	0	0.00	2	32.43	32.30	-2	2,486	-0.08%
2022/08/10	0	0.00	1	32.20	32.20	-1	2,506	-0.04%
2022/08/04	0	31.05	0	0.00	31.10	0	2,676	0.00%
2022/08/03	0	31.65	0	0.00	31.55	0	2,734	0.00%
2022/08/02	0	31.75	0	0.00	31.80	0	2,857	0.00%
2022/08/01	1	32.15	0	0.00	32.15	1	2,959	0.03%
2022/07/29	3	32.22	0	0.00	32.10	3	3,101	0.10%
2022/07/28	0	0.00	5	32.25	32.30	-5	3,184	-0.16%
2022/07/26	5	33.55	0	0.00	33.35	5	3,887	0.13%
2022/07/25	0	0.00	0	33.60	33.80	0	4,016	0.00%
2022/07/22	1.2	33.78	1	34.00	34.00	0.2	4,442	0.00%
2022/07/21	0	0.00	0	33.70	33.65	0	4,689	0.00%
2022/07/20	4	33.78	1	33.70	33.65	3	5,300	0.06%
2022/07/19	8	33.75	9	33.67	33.55	-1	7,249	-0.01%
2022/07/18	0	0.00	7	32.99	33.20	-7	7,719	-0.09%
2022/07/15	0	0.00	1	32.55	32.60	-1	7,741	-0.01%
2022/07/12	1	31.75	0	0.00	31.30	1	8,170	0.01%
2022/07/11	5	32.25	0	0.00	32.15	5	8,587	0.06%
2022/07/08	1	32.70	0	0.00	32.70	1	9,235	0.01%
2022/07/07	0	0.00	1	32.80	32.85	-1	9,251	-0.01%
2022/07/06	2	32.40	0	0.00	32.50	2	9,367	0.02%
2022/07/05	0	0.00	22	33.00	32.95	-22	9,618	-0.23%
2022/07/01	0	0.00	10	32.55	32.15	-10	9,716	-0.10%
2022/06/22	0	31.75	0	0.00	31.60	0	9,861	0.00%
2022/06/21	1	32.35	0	0.00	32.50	1	9,805	0.01%
2022/06/20	0	32.65	10	32.78	32.50	-10	9,776	-0.10%
2022/06/17	1	33.05	0	0.00	33.10	1	9,755	0.01%
2022/06/16	3	34.28	14	34.22	33.65	-11	9,729	-0.11%
2022/06/15	0	0.00	1	34.35	34.25	-1	9,734	-0.01%
2022/06/13	1	34.50	0	0.00	34.35	1	9,752	0.01%
2022/06/10	2	35.30	0	0.00	35.30	2	9,750	0.02%
2022/06/09	1	35.60	0	0.00	35.70	1	9,786	0.01%
2022/06/07	3	35.30	0	0.00	35.45	3	9,780	0.03%
2022/06/06	0	35.25	0	0.00	35.40	0	9,782	0.00%
2022/06/02	0	0.00	3	35.30	35.30	-3	9,816	-0.03%
2022/06/01	4	35.24	0	0.00	35.20	4	9,860	0.04%
2022/05/31	0	0.00	6	35.48	35.30	-6	9,855	-0.06%
2022/05/30	0	0.00	2	35.30	35.30	-2	9,839	-0.02%
2022/05/27	1	34.95	0	0.00	35.00	1	9,804	0.01%
2022/05/20	4	34.73	4	34.90	34.75	0	9,862	0.00%
2022/05/19	8	34.21	5	34.13	34.50	3	9,847	0.03%
2022/05/18	5	34.72	10	34.78	34.80	-5	9,829	-0.05%
2022/05/17	2	34.45	2	34.50	34.50	0	9,817	0.00%
2022/05/16	2	34.25	3	34.25	34.20	-1	9,829	-0.01%
2022/05/12	5	34.06	3	33.30	33.30	2	9,833	0.02%
2022/05/11	2	35.00	0	0.00	34.80	2	9,794	0.02%
2022/05/10	3	35.00	25	35.06	35.20	-22	9,887	-0.22%
2022/05/09	9	36.55	6	35.85	35.85	3	9,916	0.03%
2022/05/06	5	37.30	1	37.00	37.00	4	9,878	0.04%
2022/05/05	5.2	37.44	4	37.50	37.15	1.2	9,778	0.01%
2022/05/04	15	37.43	2	37.45	37.45	13	9,699	0.13%
2022/05/03	34	39.08	16	38.70	38.30	18	9,437	0.19%
2022/04/29	3	38.18	4	38.50	38.00	-1	9,039	-0.01%
2022/04/28	12.1	38.34	12	38.49	37.80	0.1	8,910	0.00%
2022/04/27	24	37.08	18	37.84	37.90	6	8,463	0.07%
2022/04/26	20.1	38.53	7.1	37.70	37.45	13	8,162	0.16%
2022/04/25	72	41.71	64	41.91	39.40	8	7,560	0.11%
2022/04/22	2	39.08	14.1	40.15	40.45	-12.1	5,563	-0.22%
2022/04/21	19	37.11	1	36.80	36.80	18	5,109	0.35%
2022/04/20	2	37.28	2	37.15	37.00	0	5,109	0.00%
2022/04/19	2	37.75	2	37.70	37.10	0	5,200	0.00%
2022/04/18	13	37.43	6	37.83	37.05	7	5,156	0.14%
2022/04/15	10	37.96	6	38.85	37.50	4	5,031	0.08%
2022/04/14	12	38.54	11	38.16	39.40	1	4,863	0.02%
2022/04/12	1	37.10	1	37.95	37.30	0	4,532	0.00%
2022/04/11	9	37.75	18	37.46	37.55	-9	4,599	-0.20%
2022/04/08	0	0.00	3	36.85	36.75	-3	4,596	-0.07%
2022/04/07	10	36.37	0	0.00	36.05	10	5,033	0.20%
2022/04/06	7	37.36	9	37.16	37.10	-2	5,589	-0.04%
2022/04/01	3	36.90	3	36.40	36.55	0	5,463	0.00%
2022/03/29	0	0.00	2	36.55	36.60	-2	5,414	-0.04%
2022/03/25	2	37.00	0	0.00	36.85	2	5,428	0.04%
2022/03/21	0	0.00	1	36.50	36.40	-1	5,329	-0.02%
2022/03/18	1	36.15	0	0.00	36.30	1	5,327	0.02%
2022/03/16	0	0.00	5	35.10	35.45	-5	5,289	-0.09%
2022/03/15	0	0.00	1	35.65	35.60	-1	5,281	-0.02%
2022/03/14	5	36.07	5	36.30	36.05	0	5,281	0.00%
2022/03/11	0.1	36.40	0	0.00	36.30	0.1	5,256	0.00%
2022/03/10	10	36.70	0	0.00	36.75	10	5,255	0.19%
2022/03/07	0	36.05	0	0.00	35.90	0	5,209	0.00%
2022/03/04	0	37.05	0	0.00	36.90	0	5,177	0.00%
2022/03/03	0.1	37.17	0	0.00	37.30	0.1	5,200	0.00%
2022/02/25	2	36.35	0	0.00	36.10	2	5,241	0.04%
2022/02/24	0.1	36.55	0.1	36.35	36.25	0	5,260	0.00%
2022/02/22	5	36.85	6	36.95	36.80	-1	5,271	-0.02%
2022/02/15	2	36.80	1	36.80	36.80	1	5,516	0.02%
2022/02/14	4	36.64	0	0.00	36.80	4	5,640	0.07%
2022/02/11	6	37.06	1	37.05	37.05	5	5,876	0.09%
2022/02/10	7	37.67	0	0.00	37.50	7	6,285	0.11%
2022/02/09	4	36.80	0	0.00	37.10	4	6,297	0.06%
2022/01/26	1	36.35	0	0.00	36.45	1	6,797	0.01%
2022/01/25	2	36.53	0	0.00	36.40	2	6,837	0.03%
2022/01/24	1	36.85	0	0.00	36.85	1	6,849	0.01%
2022/01/21	1	37.35	16	37.40	37.35	-15	6,956	-0.22%
2022/01/17	2	38.33	3	38.45	38.20	-1	7,184	-0.01%
2022/01/13	0	0.00	7	39.11	39.00	-7	7,230	-0.10%
2022/01/12	7	39.69	1	39.50	39.70	6	7,212	0.08%
2022/01/10	3	39.00	0	0.00	39.35	3	7,340	0.04%
2022/01/07	0	0.00	0.1	39.50	39.45	-0.1	7,249	0.00%
2022/01/05	0.1	40.85	19	40.75	40.30	-19	6,914	-0.27%
2022/01/04	13	40.50	30	40.59	40.55	-17	6,715	-0.25%
2022/01/03	2	40.23	13	40.44	40.30	-11	6,525	-0.17%
2021/12/30	10	40.73	4	40.54	40.50	6	6,279	0.10%
2021/12/29	2	38.83	36.2	39.20	40.55	-34.2	5,802	-0.59%
2021/12/28	0	0.00	5	37.45	37.35	-5	5,204	-0.10%
2021/12/27	0	0.00	1	37.35	37.25	-1	5,213	-0.02%
2021/12/22	1	36.90	2	36.75	36.85	-1	5,318	-0.02%
2021/12/21	0	0.00	1	36.65	36.75	-1	5,332	-0.02%
2021/12/16	3	36.22	0	0.00	36.25	3	5,437	0.06%
2021/12/15	2	36.20	0	0.00	36.30	2	5,516	0.04%
2021/12/14	2	36.40	0	0.00	36.20	2	5,657	0.04%
2021/12/13	2	36.60	2	36.85	36.75	0	5,851	0.00%
2021/12/10	0	0.00	5	36.80	36.80	-5	6,028	-0.08%
2021/12/09	2	36.80	0	0.00	36.60	2	6,561	0.03%
2021/12/08	0	0.00	11	36.67	36.70	-11	6,695	-0.16%
2021/11/30	6.1	36.14	0	0.00	36.05	6.1	6,912	0.09%
2021/11/26	1.1	36.57	9	36.71	36.50	-7.9	6,861	-0.12%
2021/11/25	0	0.00	7	36.85	36.80	-7	6,827	-0.10%
2021/11/24	3	37.10	2	36.95	36.95	1	6,819	0.01%
2021/11/22	1	36.70	0	0.00	36.70	1	6,782	0.01%
2021/11/18	0	0.00	2	37.13	37.15	-2	6,741	-0.03%
2021/11/17	40	37.06	0	0.00	37.05	40	6,718	0.60%
2021/11/16	2	37.20	2	37.25	37.20	0	6,654	0.00%
2021/11/15	1	38.20	0	0.00	37.75	1	6,598	0.02%
2021/11/12	5	37.95	0	0.00	37.90	5	6,544	0.08%
2021/11/11	9	38.29	3	38.55	38.00	6	6,495	0.09%
2021/11/10	9	38.82	3	39.15	38.60	6	6,392	0.09%
2021/11/09	12	38.15	64	37.73	39.30	-52	6,157	-0.84%
2021/11/08	9	38.15	2.5	37.85	37.65	6.5	5,693	0.11%
2021/11/05	82.5	38.76	40	38.63	38.25	42.5	5,568	0.76%
2021/11/04	1	37.15	5	37.20	37.10	-4	4,944	-0.08%
2021/11/03	6	36.55	0	0.00	36.55	6	4,885	0.12%
2021/11/02	2	36.30	2	36.50	36.35	0	4,893	0.00%
2021/11/01	0	0.00	12	36.70	36.60	-12	4,862	-0.25%
2021/10/29	18.3	36.97	5	37.65	36.80	13.3	4,802	0.28%
2021/10/27	2	36.65	0	0.00	36.80	2	4,625	0.04%
2021/10/26	50	37.64	0	0.00	37.30	50	4,573	1.09%
2021/10/22	2	36.15	0	0.00	36.20	2	4,385	0.05%
2021/10/19	4	37.90	0	0.00	37.55	4	4,496	0.09%
2021/10/18	1	38.15	10	37.50	37.55	-9	4,388	-0.21%
2021/10/15	10	36.60	7	36.18	36.65	3	4,222	0.07%
2021/10/13	6	35.87	8	35.84	35.50	-2	4,267	-0.05%
2021/10/12	2	35.90	0	0.00	35.65	2	4,307	0.05%
2021/10/08	7	36.15	0	36.45	36.30	7	4,480	0.16%
2021/10/07	1	36.40	0.4	36.35	36.30	0.6	4,701	0.01%
2021/10/04	0	0.00	6	35.67	35.60	-6	5,044	-0.12%
2021/10/01	5	36.40	0	0.00	36.35	5	5,064	0.10%
2021/09/30	1	37.35	1	37.80	37.65	0	5,040	0.00%
2021/09/29	5	37.60	0	0.00	37.40	5	5,070	0.10%
2021/09/28	0	0.00	0.1	38.50	38.40	-0.1	5,081	0.00%
2021/09/22	1	37.50	5	38.08	37.90	-4	5,259	-0.08%
2021/09/17	8	38.99	0	0.00	38.65	8	5,216	0.15%
2021/09/16	2	39.70	14	39.95	39.80	-12	5,160	-0.23%
2021/09/15	5	39.52	3	39.17	38.85	2	5,037	0.04%
2021/09/14	26	39.61	28	39.69	39.30	-2	4,911	-0.04%
2021/09/13	16.1	38.61	8	38.15	38.85	8.1	4,419	0.18%
2021/09/10	7	37.86	10	37.91	38.10	-3	4,348	-0.07%
2021/09/09	0	0.00	5	36.45	36.95	-5	4,228	-0.12%
2021/09/08	11	36.33	6	36.68	36.75	5	4,204	0.12%
2021/09/07	4	36.78	1	37.00	37.00	3	4,275	0.07%
2021/08/30	2	36.65	0	0.00	36.80	2	5,372	0.04%
2021/08/26	2	36.48	0	0.00	36.50	2	5,786	0.03%
2021/08/24	0	0.00	2	36.20	36.20	-2	6,093	-0.03%
2021/08/20	2	35.00	5	35.40	35.00	-3	6,302	-0.05%
2021/08/19	2	35.60	0	0.00	35.40	2	6,407	0.03%
2021/08/17	2	35.35	1	35.55	35.35	1	6,722	0.01%
2021/08/12	0.1	36.60	0	0.00	36.35	0.1	7,688	0.00%
2021/08/10	3	37.00	15	37.09	36.75	-12	8,130	-0.15%
2021/08/09	3	37.57	0	37.70	37.55	3	8,235	0.04%
2021/08/06	0	0.00	7	38.05	38.00	-7	8,329	-0.08%
2021/08/05	5	38.25	0	0.00	38.20	5	8,488	0.06%
2021/07/30	0	0.00	2	38.85	38.80	-2	9,248	-0.02%
2021/07/28	1	37.75	1	38.50	38.25	0	9,677	0.00%
2021/07/27	1	39.65	7	39.52	39.20	-6	9,954	-0.06%
2021/07/26	6	40.50	3	40.58	40.50	3	10,278	0.03%
2021/07/21	2	40.30	7	40.19	40.25	-5	11,639	-0.04%
2021/07/20	2	41.10	2	41.33	41.05	0	11,724	0.00%
2021/07/19	2.1	41.79	0	0.00	41.85	2.1	11,757	0.02%
2021/07/15	26	43.54	22	42.54	42.50	4	12,058	0.03%
2021/07/14	8	41.83	13.1	42.17	43.00	-5.1	12,171	-0.04%
2021/07/13	2	41.65	3	42.15	41.45	-1	12,287	-0.01%
2021/07/12	1	41.35	0	0.00	41.60	1	12,409	0.01%
2021/07/08	1	40.95	100	41.18	41.30	-99	12,446	-0.80%
2021/07/07	0	0.00	220.1	41.02	41.00	-220.1	12,480	-1.76%	大賣/鉅額交易
2021/07/06	0	0.00	1	41.25	41.40	-1	12,561	-0.01%
2021/07/05	2	40.98	2.1	41.06	41.05	-0.1	12,640	0.00%
2021/07/02	2	41.25	3	40.77	40.75	-1	12,634	-0.01%
2021/07/01	0	0.00	15	40.88	40.45	-15	12,585	-0.12%
2021/06/30	1	40.30	0	0.00	40.50	1	12,575	0.01%
2021/06/29	5	40.29	0	0.00	40.05	5	12,571	0.04%
2021/06/24	0	0.00	1	40.70	40.70	-1	12,537	-0.01%
2021/06/23	0	0.00	1	39.75	39.65	-1	12,521	-0.01%
2021/06/22	1	38.80	0	0.00	38.90	1	12,490	0.01%
2021/06/21	3	38.92	45	38.95	38.80	-42	12,473	-0.34%
2021/06/18	26	39.80	0	0.00	40.00	26	12,412	0.21%
2021/06/17	52	40.00	0	0.00	40.10	52	12,439	0.42%
2021/06/16	5	40.11	0	0.00	39.90	5	12,472	0.04%
2021/06/15	7.2	40.59	7	40.25	40.25	0.2	12,401	0.00%
2021/06/11	120	40.58	0	0.00	40.50	120	12,351	0.97%	大買/鉅額交易
2021/06/10	2.1	41.23	1	41.05	41.05	1.1	12,266	0.01%
2021/06/09	96	41.03	7.1	41.48	41.85	89	12,136	0.73%
2021/06/08	51	41.00	12	42.20	41.10	39	11,819	0.33%
2021/06/07	47	41.37	2.1	42.09	41.70	45	11,738	0.38%
2021/06/04	3	41.35	9	41.58	41.10	-6	11,522	-0.05%
2021/06/03	7	41.39	10	41.34	41.85	-3	11,368	-0.03%
2021/06/02	13	41.08	11	40.55	40.40	2	11,158	0.02%
2021/06/01	0	0.00	1	40.60	41.30	-1	10,980	-0.01%
2021/05/31	1	40.45	15	40.84	40.50	-14	10,899	-0.13%
2021/05/28	11	40.05	8	40.21	40.20	3	10,819	0.03%
2021/05/27	16	40.28	2	40.45	40.00	14	10,778	0.13%
2021/05/26	0	0.00	2	40.60	40.55	-2	10,851	-0.02%
2021/05/25	4	39.94	7	40.17	39.95	-3	10,734	-0.03%
2021/05/24	7	40.86	3	41.40	40.75	4	10,541	0.04%
2021/05/21	2	39.65	4	40.06	40.00	-2	10,210	-0.02%
2021/05/20	13	39.12	9.2	39.15	38.95	3.8	9,842	0.04%
2021/05/19	32	39.49	7	39.26	39.20	25	9,581	0.26%
2021/05/18	2	36.65	2	36.68	36.70	0	9,141	0.00%
2021/05/17	2	34.08	0	0.00	33.40	2	9,164	0.02%
2021/05/14	0	0.00	3	36.00	35.30	-3	9,011	-0.03%
2021/05/13	3	35.33	0	0.00	35.40	3	8,895	0.03%
2021/05/12	1	35.85	4	36.24	36.20	-3	8,736	-0.03%
2021/05/11	7	39.21	32	38.97	38.30	-25	8,460	-0.30%
2021/05/10	9	41.37	2	41.45	40.90	7	8,190	0.09%
2021/05/07	0	0.00	5	40.25	41.10	-5	8,110	-0.06%
2021/05/06	1	41.45	2	41.15	40.50	-1	8,015	-0.01%
2021/05/05	26	41.13	17.1	40.61	40.75	8.9	7,891	0.11%
2021/05/04	5	40.86	2	41.45	39.85	3	7,635	0.04%
2021/05/03	30	44.01	70	45.33	43.00	-40	7,359	-0.54%
2021/04/29	73	45.69	43.2	45.45	45.80	29.8	7,030	0.42%
2021/04/28	7	43.37	10.2	43.31	43.55	-3.2	6,406	-0.05%
2021/04/27	3	41.57	14.2	40.94	43.30	-11.2	5,978	-0.19%
2021/04/26	2	40.60	0.1	40.00	40.35	1.9	5,595	0.03%
2021/04/23	2	39.65	4.1	39.37	39.05	-2.1	5,497	-0.04%
2021/04/22	8	40.09	16	40.86	38.55	-8	5,533	-0.14%
2021/04/21	2	40.38	1	40.50	40.45	1	5,280	0.02%
2021/04/20	5.2	41.14	47	41.03	39.90	-41.8	5,180	-0.81%
2021/04/19	27	40.69	5.2	41.28	40.70	21.9	4,958	0.44%
2021/04/16	5	39.02	66	39.00	39.70	-61	4,709	-1.30%
2021/04/15	50	38.35	12	38.15	38.45	38	4,509	0.84%
2021/04/14	1	37.25	2	36.85	37.40	-1	4,473	-0.02%
2021/04/13	0	0.00	5	37.77	37.25	-5	4,579	-0.11%
2021/04/12	16	37.93	4.9	37.69	37.45	11.1	4,600	0.24%
2021/04/09	0	0.00	6	37.39	37.60	-6	4,573	-0.13%
2021/04/08	7.2	36.74	4	37.05	37.00	3.2	4,469	0.07%
2021/04/07	4.2	36.74	0	0.00	36.95	4.2	4,472	0.09%
2021/04/06	2.1	36.71	1	36.80	37.00	1.1	4,484	0.02%
2021/03/30	0	0.00	7	36.00	35.95	-7	4,958	-0.14%
2021/03/29	0	0.00	5	36.00	35.85	-5	5,019	-0.10%
2021/03/25	8	35.90	0	0.00	35.70	8	5,165	0.15%
2021/03/24	4	35.73	1	35.75	35.90	3	5,159	0.06%
2021/03/23	0	0.00	2	35.80	35.75	-2	5,165	-0.04%
2021/03/22	2	36.05	0	0.00	35.90	2	5,179	0.04%
2021/03/19	5	35.05	4	34.95	34.85	1	5,170	0.02%
2021/03/11	3	35.80	3	35.73	35.70	0	5,334	0.00%
2021/03/10	2	35.00	0	0.00	35.00	2	5,422	0.04%
2021/03/09	2	34.90	0	35.05	35.10	2	5,552	0.04%
2021/03/08	0	0.00	0.5	35.00	34.90	-0.5	5,558	-0.01%
2021/03/05	6	34.97	2	34.95	34.95	4	5,564	0.07%
2021/03/04	10	35.38	1	35.25	35.50	9	5,604	0.16%
2021/03/03	0	0.00	1	35.75	35.75	-1	5,666	-0.02%
2021/03/02	10	36.00	0	0.00	35.60	10	5,648	0.18%
2021/02/26	13	36.05	2	36.30	36.00	11	5,663	0.19%
2021/02/22	2	35.05	0	0.00	35.20	2	5,556	0.04%
2021/02/19	0	0.00	15	35.27	35.20	-15	5,648	-0.27%
2021/02/18	0	0.00	5	35.05	34.95	-5	5,675	-0.09%
2021/02/17	20	34.35	0	0.00	34.30	20	5,635	0.35%
2021/02/02	0	0.00	2.9	34.13	33.90	-2.9	5,737	-0.05%
2021/02/01	2	34.15	0	0.00	34.05	2	5,755	0.03%
2021/01/29	4	33.65	0	0.00	33.25	4	5,739	0.07%
2021/01/27	1	34.20	0	0.00	34.25	1	5,888	0.02%
2021/01/25	1	34.45	0	0.00	34.45	1	5,882	0.02%
2021/01/22	6	33.28	1	33.25	33.70	5	5,851	0.09%
2021/01/21	2	33.33	0	0.00	33.40	2	5,847	0.03%
2021/01/20	9	33.62	0	0.00	33.60	9	5,863	0.15%
2021/01/19	8	34.45	10	34.45	34.50	-2	5,788	-0.03%
2021/01/14	3	36.27	150	36.33	36.25	-147	5,586	-2.63%	大賣/鉅額交易
2021/01/13	0	0.00	45	36.74	36.30	-45	5,553	-0.81%
2021/01/12	13	36.39	0	0.00	36.25	13	5,518	0.24%
2021/01/11	8	37.70	21	37.30	37.25	-13	5,427	-0.24%
2021/01/08	0	0.00	2	37.75	37.90	-2	5,352	-0.04%
2021/01/07	12	37.88	2	38.05	38.15	10	5,277	0.19%
2021/01/06	1.2	37.88	0	0.00	37.15	1.2	5,139	0.02%
2021/01/05	0	0.00	30	37.05	37.80	-30	4,996	-0.60%
2021/01/04	1	37.15	0	0.00	37.20	1	4,904	0.02%
2020/12/31	1	36.55	0	0.00	36.55	1	4,825	0.02%
2020/12/30	5	36.80	1	37.10	37.10	4	4,785	0.08%
2020/12/29	2	36.68	0	0.00	36.55	2	4,728	0.04%
2020/12/28	0	0.00	2	37.20	37.20	-2	4,669	-0.04%
2020/12/25	3	37.87	0	0.00	37.70	3	4,564	0.07%
2020/12/24	31	38.19	17	38.09	38.05	14	4,446	0.31%
2020/12/23	60	36.95	0	0.00	36.90	60	4,039	1.49%
2020/12/22	48	36.60	0	0.00	36.25	48	4,013	1.20%
2020/12/15	0	0.00	2	35.83	35.35	-2	4,342	-0.05%
2020/12/10	0	0.00	2	36.20	35.85	-2	4,496	-0.04%
2020/12/09	0	0.00	1	35.55	35.75	-1	4,555	-0.02%
2020/12/08	12	36.00	6	36.00	35.70	6	4,620	0.13%
2020/12/07	34	36.33	0	0.00	36.35	34	4,609	0.74%
2020/12/04	90	35.93	0.3	35.90	36.10	89.7	4,518	1.98%
2020/12/03	0	0.00	3	35.22	35.20	-3	4,442	-0.07%
2020/12/02	0	0.00	3	34.75	34.65	-3	4,524	-0.07%
2020/12/01	2	34.25	4	34.60	34.90	-2	4,547	-0.04%
2020/11/27	3	36.00	6	35.45	35.60	-3	4,547	-0.07%
2020/11/25	0	0.00	19	35.31	35.20	-19	4,507	-0.42%
2020/11/24	2	35.30	20	35.24	35.10	-18	4,546	-0.40%
2020/11/23	0	0.00	1	35.00	34.90	-1	4,552	-0.02%
2020/11/20	0	0.00	5	34.60	34.70	-5	4,604	-0.11%
2020/11/19	0	0.00	2	34.45	34.60	-2	4,714	-0.04%
2020/11/18	11	34.48	0	0.00	34.30	11	5,006	0.22%
2020/11/17	0	0.00	2	34.85	34.85	-2	4,962	-0.04%
2020/11/16	2	34.30	0	0.00	34.30	2	5,106	0.04%
2020/11/12	5	34.09	5.5	34.23	33.80	-0.5	5,286	-0.01%
2020/11/11	0	0.00	2	34.85	34.80	-2	5,312	-0.04%
2020/11/10	24	34.03	0	0.00	34.00	24	5,374	0.45%
2020/11/06	0	0.00	5	34.55	34.20	-5	5,615	-0.09%
2020/11/05	4	34.35	0.1	34.31	34.45	3.9	5,810	0.07%
2020/11/04	4	34.33	25	34.62	34.45	-21	6,054	-0.35%
2020/11/02	12	33.63	8	33.76	33.40	4	7,248	0.06%
2020/10/30	1	33.45	10	33.59	33.65	-9	8,060	-0.11%
2020/10/28	1	33.35	0	0.00	33.00	1	8,225	0.01%
2020/10/27	1	33.45	0	0.00	33.65	1	8,195	0.01%
2020/10/26	7	33.58	0	0.00	33.45	7	8,214	0.09%
2020/10/23	0	0.00	1	33.20	33.45	-1	8,255	-0.01%
2020/10/22	1	33.05	0	0.00	33.15	1	8,340	0.01%
2020/10/16	22	32.86	0	0.00	32.60	22	8,930	0.25%
2020/10/15	0	0.00	2	33.10	33.20	-2	8,972	-0.02%
2020/10/14	0	0.00	1	33.40	33.20	-1	9,004	-0.01%
2020/10/13	1	33.00	1	33.30	33.00	0	9,099	0.00%
2020/10/12	0	0.00	8	33.52	33.35	-8	9,108	-0.09%
2020/10/08	0	0.00	2	33.35	33.50	-2	9,174	-0.02%
2020/10/05	2	32.78	2	33.05	33.30	0	9,615	0.00%
2020/09/30	4	32.49	5	32.50	32.75	-1	9,826	-0.01%
2020/09/28	0	0.00	1	33.15	33.10	-1	10,233	-0.01%
2020/09/25	5	32.30	2	31.95	31.95	3	10,520	0.03%
2020/09/24	6	32.88	4	32.96	32.75	2	10,544	0.02%
2020/09/23	7	34.26	8	34.23	34.00	-1	10,559	-0.01%
2020/09/22	4	34.86	2	35.13	34.70	2	10,504	0.02%
2020/09/21	16	35.92	14	35.06	34.65	2	10,457	0.02%
2020/09/18	5	34.83	0	0.00	35.20	5	10,212	0.05%
2020/09/17	4	34.71	2	34.85	34.55	2	10,150	0.02%
2020/09/16	1	34.85	1	34.70	34.70	0	10,130	0.00%
2020/09/15	7	35.28	5	35.04	35.10	2	10,227	0.02%
2020/09/14	3	34.12	11	34.84	35.05	-8	10,127	-0.08%
2020/09/11	11	33.60	4	33.70	33.65	7	10,028	0.07%
2020/09/10	6	34.71	3	34.60	34.50	3	9,978	0.03%
2020/09/09	3	34.70	3	35.05	35.20	0	9,999	0.00%
2020/09/08	8	34.94	1	35.05	34.95	7	10,175	0.07%
2020/09/07	4	35.35	8	35.40	34.80	-4	10,151	-0.04%
2020/09/02	0	0.00	1	34.60	34.60	-1	10,198	-0.01%
2020/09/01	3	34.48	3	34.22	34.20	0	10,228	0.00%
2020/08/31	4	35.03	10	34.80	34.55	-6	10,285	-0.06%
2020/08/28	10	34.63	4	34.68	34.45	6	10,267	0.06%
2020/08/27	6	34.65	3	34.75	34.00	3	10,318	0.03%
2020/08/26	9	34.73	0	0.00	34.80	9	10,375	0.09%
2020/08/25	2	35.15	3	35.08	35.00	-1	10,454	-0.01%
2020/08/24	1	35.30	31	34.27	35.30	-30	10,474	-0.29%
2020/08/21	0	0.00	3	33.05	33.35	-3	10,458	-0.03%
2020/08/20	27	33.05	0	0.00	32.20	27	10,576	0.26%
2020/08/19	11	34.88	3	35.25	34.55	8	10,733	0.07%
2020/08/18	4	34.59	2	34.75	34.40	2	10,694	0.02%
2020/08/17	0	0.00	8	34.23	34.40	-8	10,644	-0.08%
2020/08/14	2	33.70	2	34.15	34.00	0	10,641	0.00%
2020/08/13	3.1	34.37	3	34.20	34.00	0.1	10,562	0.00%
2020/08/12	3	35.25	0	0.00	35.35	3	10,546	0.03%
2020/08/11	4	35.43	1	35.30	35.05	3	10,608	0.03%
2020/08/10	0	0.00	22	36.81	36.55	-22	10,481	-0.21%
2020/08/07	15	38.24	14	38.06	38.30	1	10,292	0.01%
2020/08/06	52.2	39.16	21	39.51	38.00	31.2	9,931	0.31%
2020/08/05	11	37.68	11	37.90	38.10	0	8,984	0.00%
2020/08/03	0	0.00	0.6	32.30	31.50	-0.6	8,240	-0.01%
2020/07/31	0	0.00	1	31.20	30.95	-1	8,168	-0.01%
2020/07/30	1	31.00	0	0.00	31.15	1	8,366	0.01%
2020/07/28	0.2	30.05	6	30.83	30.05	-5.8	8,444	-0.07%
2020/07/27	0	0.00	5.2	31.82	31.00	-5.2	8,360	-0.06%
2020/07/24	10	32.32	0	0.00	31.85	10	8,278	0.12%
2020/07/23	8.2	32.12	8	32.65	32.55	0.2	8,217	0.00%
2020/07/22	6	31.14	20	31.40	31.35	-14	8,010	-0.17%
2020/07/21	0	0.00	1	30.00	30.25	-1	7,820	-0.01%
2020/07/20	20	29.60	1	28.90	29.90	19	7,779	0.24%
2020/07/16	0	0.00	1	30.90	30.80	-1	7,601	-0.01%
2020/07/15	0	0.00	1	31.00	30.85	-1	7,554	-0.01%
2020/07/14	2	32.00	0	0.00	31.55	2	7,468	0.03%
2020/07/13	8	32.62	6	32.95	32.30	2	7,387	0.03%
2020/07/10	4	33.11	0	0.00	32.15	4	7,204	0.06%
2020/07/09	4	33.80	0.1	33.70	33.85	3.9	7,004	0.06%
2020/07/08	1	34.55	0	0.00	34.30	1	6,774	0.01%
2020/07/06	1.9	34.81	13	34.37	34.85	-11.1	6,345	-0.17%
2020/07/03	10	32.85	2	32.40	32.75	8	6,027	0.13%
2020/07/02	2	31.95	3	32.25	32.50	-1	5,921	-0.02%
2020/06/30	0	0.00	10	30.80	31.25	-10	5,716	-0.17%
2020/06/29	0	0.00	2	30.60	30.80	-2	5,680	-0.04%
2020/06/24	0	0.00	2	30.85	31.10	-2	5,641	-0.04%
2020/06/23	2	31.28	0	0.00	31.30	2	5,592	0.04%
2020/06/22	0	0.00	15	31.67	31.65	-15	5,549	-0.27%
2020/06/19	0	0.00	2	31.85	30.70	-2	5,389	-0.04%
2020/06/18	0	0.00	5	31.60	31.25	-5	5,295	-0.09%
2020/06/17	2	30.90	0	0.00	31.50	2	5,268	0.04%
2020/06/16	0	0.00	2	31.45	30.90	-2	5,237	-0.04%
2020/06/15	14	31.73	6	31.52	31.40	8	5,175	0.15%
2020/06/12	5	30.45	2	30.75	30.70	3	4,947	0.06%
2020/06/11	1	31.20	3	31.30	30.50	-2	4,873	-0.04%
2020/06/10	2	30.60	2	30.40	30.30	0	4,793	0.00%
2020/06/08	1	31.55	3	31.63	31.95	-2	4,549	-0.04%
2020/06/05	3	32.17	0	0.00	32.20	3	4,437	0.07%
2020/06/04	2	32.58	1	32.55	32.70	1	4,350	0.02%
2020/06/03	23	32.83	0	0.00	32.95	23	4,300	0.53%
2020/06/02	5	33.38	0	0.00	33.30	5	4,118	0.12%
2020/06/01	0	0.00	5	33.51	33.50	-5	3,946	-0.13%
2020/05/29	2	32.65	2	32.55	32.00	0	3,768	0.00%
2020/05/28	10	33.86	28	33.68	33.00	-18	3,624	-0.50%
2020/05/27	2	32.73	5	32.70	32.85	-3	3,331	-0.09%
2020/05/26	8	33.24	4.1	32.55	33.45	3.9	3,141	0.12%
2020/05/25	1	30.85	2	31.00	31.20	-1	2,762	-0.04%
2020/05/22	3	30.35	1	30.50	30.20	2	2,684	0.07%
2020/05/21	0	0.00	1	31.35	30.80	-1	2,639	-0.04%
2020/05/20	1	30.60	0	0.00	30.70	1	2,565	0.04%
2020/05/19	0	0.00	5	31.02	31.35	-5	2,501	-0.20%
2020/05/18	3	30.00	22	30.14	30.70	-19	2,357	-0.81%
2020/05/15	0	0.00	1	29.60	29.30	-1	2,135	-0.05%
2020/05/14	0	0.00	1	29.05	29.20	-1	2,043	-0.05%
2020/05/13	1	28.75	1	28.95	28.95	0	1,951	0.00%
2020/05/12	6	28.72	0	0.00	28.40	6	1,904	0.31%
2020/05/11	5	28.75	0	0.00	29.15	5	1,838	0.27%
2020/05/08	2	28.75	7	29.09	28.70	-5	1,723	-0.29%
2020/05/07	4	28.28	1	28.30	28.50	3	1,630	0.18%
2020/05/06	8	29.29	5	29.45	28.45	3	1,575	0.19%
2020/05/05	6	28.82	4	28.36	28.90	2	1,346	0.15%
2020/04/28	0	0.00	3	27.65	27.20	-3	1,178	-0.25%
2020/04/27	8	26.93	7	27.08	27.25	1	1,188	0.08%
2020/04/23	0	0.00	1	26.20	25.75	-1	1,160	-0.09%
2020/03/23	0	0.00	10	21.42	22.05	-10	1,190	-0.84%
2020/03/20	0	0.00	1	22.20	21.95	-1	1,184	-0.08%
2020/03/19	2	20.20	0	0.00	20.50	2	1,159	0.17%
2020/03/17	2	21.85	0	0.00	22.40	2	1,110	0.18%
2020/03/16	1	23.00	0	0.00	22.90	1	1,093	0.09%
2020/03/04	1	26.15	1	26.20	26.20	0	992	0.00%
2020/03/03	2	26.50	0	0.00	26.50	2	1,001	0.20%
2020/03/02	0.1	26.65	0	0.00	26.65	0.1	1,007	0.01%
2020/02/26	1	26.65	0	0.00	27.05	1	997	0.10%
2020/02/25	2	26.53	0	0.00	26.75	2	991	0.20%
2020/02/21	5	26.74	0	0.00	26.75	5	969	0.52%
2020/02/17	1	26.65	0	0.00	26.65	1	938	0.11%
2020/02/13	1	27.00	0	0.00	27.00	1	927	0.11%
2020/02/12	1	27.00	0	0.00	27.00	1	922	0.11%
2020/02/06	0	0.00	2	27.20	27.25	-2	893	-0.22%
2020/01/30	2	26.93	6	27.10	26.85	-4	834	-0.48%
2020/01/17	3	28.42	0	0.00	28.55	3	770	0.39%
2020/01/16	4	28.06	5	28.28	28.40	-1	740	-0.14%
2020/01/14	0	0.00	1	27.40	27.45	-1	682	-0.15%
2020/01/13	1	26.90	0	0.00	26.95	1	657	0.15%
2020/01/09	1	26.85	0	0.00	26.80	1	688	0.15%
2020/01/08	0	0.00	1	26.85	26.90	-1	698	-0.14%
2019/12/31	1	26.50	0	0.00	26.60	1	684	0.15%
2019/12/30	1	26.65	0	0.00	26.60	1	679	0.15%
2019/12/26	1	26.70	0	0.00	26.70	1	673	0.15%
2019/12/25	4	26.70	2	26.70	26.70	2	675	0.30%
2019/12/23	3	26.20	3	26.20	26.20	0	665	0.00%
2019/12/17	0	0.00	1	26.25	26.20	-1	641	-0.16%
2019/12/13	0	0.00	2	26.30	26.25	-2	634	-0.32%
2019/12/09	1.1	26.04	0	0.00	26.05	1.1	634	0.18%
2019/12/05	1	26.15	0	0.00	26.20	1	636	0.16%
2019/11/28	0	0.00	2	26.90	26.60	-2	644	-0.31%
2019/11/21	1	26.05	1	26.05	26.05	0	606	0.00%
2019/11/20	5	26.17	5	26.10	26.10	0	606	0.00%
2019/11/18	0	0.00	0	25.75	25.80	0	606	0.00%
2019/11/08	0	0.00	0	25.95	26.00	0	626	0.00%
2019/10/23	1	25.45	0	0.00	25.45	1	599	0.17%
2019/10/22	1	25.80	0	0.00	25.80	1	602	0.17%
2019/10/18	0	0.00	2	25.98	26.30	-2	598	-0.33%
2019/10/08	0	0.00	20	25.55	25.55	-20	590	-3.39%
2019/10/07	0	0.00	30	25.42	25.45	-30	593	-5.05%
2019/10/04	0	0.00	10	25.40	25.45	-10	615	-1.63%
2019/09/10	0.1	25.05	0	0.00	25.05	0.1	649	0.02%
2019/08/30	0	24.70	0	0.00	24.70	0	637	0.00%
2019/08/22	0.1	25.15	0	0.00	25.20	0.1	652	0.02%
2019/08/20	0.2	25.00	0	0.00	25.00	0.2	677	0.03%
2019/07/25	0	0.00	1	26.50	26.55	-1	750	-0.13%
2019/07/19	0	0.00	1	26.30	26.40	-1	733	-0.14%
2019/07/16	13	25.76	0	0.00	25.75	13	707	1.84%
2019/07/15	1	26.70	0	0.00	26.65	1	701	0.14%
2019/07/10	0	0.00	1.1	26.76	26.95	-1.1	660	-0.17%
2019/07/03	0	0.00	1	26.70	26.70	-1	683	-0.15%
2019/07/02	0	0.00	0.4	26.55	26.65	-0.4	686	-0.05%
2019/06/28	0	0.00	1	27.00	27.05	-1	682	-0.15%
2019/06/20	0	0.00	1	27.00	27.00	-1	666	-0.15%
2019/05/27	0	0.00	1	26.50	26.55	-1	627	-0.16%
2019/05/24	0	0.00	1	26.45	26.25	-1	613	-0.16%
2019/05/17	0	0.00	2	25.45	25.50	-2	598	-0.33%
2019/05/14	0	0.00	1	25.15	25.50	-1	603	-0.17%
2019/05/13	0	0.00	1	25.40	25.35	-1	593	-0.17%
2019/05/10	0	0.00	1	25.65	25.65	-1	590	-0.17%
2019/05/09	0	0.00	2	26.10	26.25	-2	583	-0.34%
2019/05/06	0	0.00	2	25.80	26.10	-2	558	-0.36%
2019/05/02	0	0.00	1	25.90	25.80	-1	536	-0.19%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/20	1	24.95	0	0.00	25.10	1	426	0.23%
2019/03/14	1	25.25	0	0.00	25.20	1	407	0.25%
2019/02/20	0	0.00	1	25.40	25.40	-1	411	-0.24%
2019/02/12	0.1	24.75	0	0.00	24.70	0.1	406	0.02%
2019/02/11	0	0.00	4	25.00	24.70	-4	410	-0.97%
2019/01/22	0	0.00	2	24.75	24.85	-2	419	-0.48%
2019/01/17	2	24.30	0	0.00	24.30	2	433	0.46%
2018/11/07	3	23.50	0	0.00	23.60	3	598	0.50%
2018/11/02	1	23.35	0	0.00	23.40	1	599	0.17%
2018/10/29	2	23.00	0	0.00	23.05	2	611	0.33%
2018/10/26	2	23.10	0	0.00	23.10	2	619	0.32%
2018/10/23	2	24.13	0	0.00	24.05	2	628	0.32%
2018/10/19	1	23.95	0	0.00	24.80	1	639	0.16%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/12	1	25.05	0	0.00	25.15	1	694	0.14%
2018/10/11	1	25.40	0	0.00	25.20	1	732	0.14%
2018/10/09	1	26.10	0	0.00	26.20	1	728	0.14%
2018/10/05	1	26.15	0	0.00	26.15	1	752	0.13%
2018/10/01	1	26.65	1	26.70	26.80	0	816	0.00%
2018/09/03	0	0.00	0.3	27.10	27.00	-0.3	965	-0.03%
2018/08/30	0	0.00	0.5	27.05	27.00	-0.5	961	-0.05%
2018/08/16	20	26.85	0	0.00	26.95	20	1,028	1.95%
2018/08/09	0	0.00	1	27.25	27.20	-1	1,045	-0.10%
2018/08/06	0	0.00	1	27.45	27.30	-1	1,065	-0.09%
2018/08/02	40	27.15	0	27.40	27.15	40	1,071	3.73%
2018/07/31	0	0.00	1	27.15	27.40	-1	1,054	-0.09%
2018/07/30	20	26.65	0	0.00	26.65	20	1,040	1.92%
2018/07/26	0	0.00	9	26.27	26.65	-9	1,037	-0.87%
2018/07/25	7	28.20	0	0.00	28.15	7	1,024	0.68%
2018/07/20	0	0.00	2	27.60	27.75	-2	978	-0.20%
2018/07/16	2	27.00	0	0.00	27.00	2	886	0.23%
2018/07/11	10	26.95	0	0.00	27.00	10	876	1.14%
2018/06/25	0	0.00	2	28.05	28.00	-2	770	-0.26%
2018/06/22	2	27.68	0	0.00	27.60	2	770	0.26%
2018/06/01	0	0.00	1	28.70	28.65	-1	662	-0.15%
2018/05/31	0	0.00	2	28.60	29.40	-2	654	-0.31%
2018/05/28	11	28.14	0	0.00	28.00	11	619	1.78%
2018/05/14	0	0.00	0.1	28.15	27.95	-0.1	579	-0.02%
2018/05/09	0	0.00	3	27.25	27.30	-3	555	-0.54%
2018/05/07	0.1	27.50	0	0.00	27.20	0.1	550	0.02%
2018/04/26	0.1	27.80	0	0.00	27.55	0.1	522	0.02%
2018/04/24	1	28.40	0	0.00	28.00	1	513	0.19%
2018/04/19	0	0.00	2	28.70	28.70	-2	495	-0.40%
2018/04/18	10	29.00	0	0.00	28.80	10	485	2.06%
2018/03/28	1	29.70	0	0.00	29.55	1	463	0.22%
2018/03/22	0.4	30.35	0	0.00	30.35	0.4	433	0.10%
2018/03/21	1	30.15	0	0.00	30.30	1	435	0.23%
2018/03/16	1	30.15	0	0.00	30.20	1	449	0.22%
2018/02/26	1	30.40	0	0.00	30.50	1	455	0.22%
2018/02/23	3	30.35	0.3	30.75	30.45	2.7	466	0.58%
2018/02/09	1	29.40	0	0.00	29.75	1	474	0.21%
2018/02/08	1	29.90	0	0.00	30.00	1	470	0.21%
2018/01/17	0	0.00	1	31.50	31.50	-1	410	-0.24%
2018/01/10	0.1	31.20	0	0.00	31.25	0.1	401	0.02%
2018/01/04	0	0.00	1	31.05	31.10	-1	390	-0.26%
2018/01/03	1	30.95	0	0.00	30.90	1	384	0.26%