長興 (1717)-第一金-高雄券商分點個股進出

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

長興

(1717)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,661張
產業
上市化學類股▼2.67%
557人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	30.35	0	0.00	30.50	0.1	3,566	0.00%
2024/04/15	0	0.00	2	32.30	32.25	-2	3,465	-0.06%
2024/04/11	0	0.00	2	32.20	32.20	-2	3,412	-0.06%
2024/04/10	0	0.00	6	33.03	32.75	-6	3,393	-0.18%
2024/04/09	0	0.00	5	32.45	32.60	-5	3,263	-0.15%
2024/04/08	0	0.00	2	32.00	31.90	-2	3,232	-0.06%
2024/04/03	7	32.31	1	32.15	32.10	6	3,220	0.19%
2024/04/02	10	33.08	8	32.74	32.70	2	3,199	0.06%
2024/04/01	2	31.68	5	31.68	31.85	-3	2,977	-0.10%
2024/03/29	1	31.30	0	0.00	31.35	1	2,970	0.03%
2024/03/28	1	31.40	3	31.60	31.30	-2	2,968	-0.07%
2024/03/27	0	0.00	4.2	31.62	31.60	-4.2	2,973	-0.14%
2024/03/25	0	0.00	0.1	32.00	31.75	-0.1	2,936	0.00%
2024/03/15	4	30.83	0	0.00	31.00	4	2,845	0.14%
2024/03/08	1	32.45	0	0.00	32.60	1	2,725	0.04%
2024/03/07	0	0.00	6	32.96	33.05	-6	2,615	-0.23%
2024/03/06	1	32.50	0.1	32.20	32.50	0.9	2,320	0.04%
2024/03/05	1	31.90	0	0.00	31.90	1	2,274	0.04%
2024/02/27	3	32.40	6	31.73	32.00	-3	2,208	-0.14%
2024/02/26	6	33.09	7	33.20	32.55	-1	2,096	-0.05%
2024/02/23	12	31.58	16	31.69	31.75	-4	1,742	-0.23%
2024/02/22	9	30.47	0	0.00	30.30	9	1,500	0.60%
2024/02/21	12.1	30.78	2.6	30.95	30.60	9.5	1,477	0.64%
2024/02/20	1.1	30.34	1.1	30.15	30.10	0	1,288	0.00%
2024/02/02	1.2	28.69	0	0.00	28.80	1.2	1,253	0.09%
2024/01/30	1.1	28.46	0	0.00	28.60	1.1	1,259	0.09%
2024/01/25	3.4	28.39	0	0.00	28.40	3.4	1,263	0.27%
2024/01/24	0.2	28.20	0.2	28.15	28.25	-0.1	1,260	0.00%
2024/01/23	0.1	28.05	0	0.00	28.10	0.1	1,268	0.01%
2024/01/18	0.1	27.90	0	0.00	27.95	0.1	1,276	0.01%
2024/01/17	4	27.56	0	0.00	27.50	4	1,269	0.32%
2024/01/11	0	0.00	25	28.28	28.30	-25	1,240	-2.01%
2024/01/10	2	28.30	0	0.00	28.30	2	1,316	0.15%
2024/01/03	0.1	29.00	0	0.00	29.15	0.1	1,345	0.01%
2023/12/28	0	0.00	2.1	29.00	29.30	-2.1	1,343	-0.16%
2023/12/15	5	29.06	0	0.00	29.00	5	1,455	0.34%
2023/12/13	1	28.90	2	29.00	28.85	-1	1,434	-0.07%
2023/12/11	0	0.00	1	29.00	28.95	-1	1,458	-0.07%
2023/12/08	0	0.00	2	29.30	29.20	-2	1,462	-0.14%
2023/12/05	0	0.00	5	29.45	29.40	-5	1,478	-0.34%
2023/12/04	0	0.00	2	29.75	29.65	-2	1,488	-0.13%
2023/11/29	0.2	29.95	0	0.00	29.85	0.2	1,477	0.01%
2023/11/28	1	30.00	0	0.00	30.00	1	1,473	0.07%
2023/11/27	0	0.00	5	30.35	30.00	-5	1,464	-0.34%
2023/11/22	0.2	29.55	0	0.00	29.90	0.2	1,407	0.01%
2023/11/21	3	29.90	0	0.00	29.70	3	1,403	0.21%
2023/11/20	0	0.00	3	29.58	29.80	-3	1,380	-0.22%
2023/11/15	0	0.00	5	29.50	29.45	-5	1,335	-0.37%
2023/11/14	3	28.97	5	28.90	29.05	-2	1,298	-0.15%
2023/11/13	0	0.00	9	28.15	28.15	-9	1,268	-0.71%
2023/11/06	0	0.00	5	28.55	28.50	-5	1,386	-0.36%
2023/11/02	1	28.25	0	0.00	28.20	1	1,390	0.07%
2023/11/01	0	0.00	5	28.15	28.15	-5	1,405	-0.36%
2023/10/24	0	0.00	5	27.90	28.00	-5	1,465	-0.34%
2023/10/19	10	28.00	0	0.00	28.00	10	1,469	0.68%
2023/10/17	0.3	28.55	5	28.55	28.50	-4.7	1,385	-0.34%
2023/10/16	0	0.00	5	28.65	28.70	-5	1,388	-0.36%
2023/10/13	0.3	28.60	0	0.00	28.60	0.3	1,398	0.02%
2023/10/12	1	28.55	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0	0.00	6	28.75	28.85	-6	1,405	-0.43%
2023/10/06	0	0.00	5	28.45	28.50	-5	1,394	-0.36%
2023/10/05	0	0.00	5	28.05	28.25	-5	1,396	-0.36%
2023/10/04	4	27.90	5	27.87	27.85	-1	1,397	-0.07%
2023/10/03	0	0.00	5.2	28.35	28.20	-5.2	1,398	-0.37%
2023/10/02	1	28.45	2	28.40	28.35	-1	1,409	-0.07%
2023/09/28	0	0.00	7	28.36	28.35	-7	1,441	-0.49%
2023/09/26	1	28.25	0	0.00	28.30	1	1,451	0.07%
2023/09/25	0	0.00	5	28.95	28.55	-5	1,441	-0.35%
2023/09/22	7	27.99	1	27.90	28.00	6	1,389	0.43%
2023/09/21	1.2	28.03	1	28.00	28.20	0.2	1,382	0.01%
2023/09/20	0	0.00	5	28.45	28.55	-5	1,310	-0.38%
2023/09/13	0.2	29.25	0	0.00	29.10	0.2	1,237	0.02%
2023/09/11	1	28.45	0	0.00	28.50	1	1,239	0.08%
2023/09/08	10	28.50	0	0.00	28.55	10	1,223	0.82%
2023/09/07	3	28.52	0.8	28.70	28.70	2.3	1,218	0.18%
2023/08/24	0.5	28.65	0	0.00	28.65	0.5	1,445	0.03%
2023/08/18	0	0.00	0.3	28.50	28.50	-0.3	1,512	-0.02%
2023/08/16	1	28.65	0.1	28.75	28.60	0.9	1,508	0.06%
2023/08/15	0	0.00	0.1	29.20	29.15	-0.1	1,541	-0.01%
2023/08/11	5	29.95	0	0.00	29.95	5	1,544	0.32%
2023/08/10	8	30.02	10	30.15	30.00	-2	1,539	-0.13%
2023/08/08	3	30.30	0	0.00	30.30	3	1,512	0.20%
2023/08/07	0	0.00	0.2	30.55	30.55	-0.2	1,509	-0.01%
2023/08/04	5	30.65	0	0.00	30.60	5	1,502	0.33%
2023/08/02	0.1	30.90	0.2	30.95	30.75	-0.2	1,500	-0.01%
2023/07/27	1	31.40	0	0.00	31.45	1	1,477	0.07%
2023/07/26	0	31.30	0	0.00	31.35	0	1,488	0.00%
2023/07/14	0	0.00	2	31.45	31.45	-2	1,918	-0.10%
2023/07/13	0.1	31.30	0	0.00	31.45	0.1	1,997	0.00%
2023/07/10	5	31.55	0	0.00	31.25	5	2,212	0.23%
2023/07/06	0.5	31.70	0	0.00	31.55	0.5	2,206	0.02%
2023/06/30	1	32.35	0	0.00	32.30	1	2,204	0.05%
2023/06/27	2	32.60	0	0.00	32.65	2	2,223	0.09%
2023/06/26	0	0.00	5	32.75	32.60	-5	2,237	-0.22%
2023/06/09	0	33.00	0.2	32.95	33.00	-0.2	2,236	-0.01%
2023/06/07	0	0.00	0.3	33.28	33.30	-0.3	2,237	-0.01%
2023/06/05	2	33.50	0	0.00	33.35	2	2,209	0.09%
2023/06/02	10	34.30	19.2	34.05	34.10	-9.2	2,151	-0.43%
2023/06/01	0	0.00	1	33.10	33.15	-1	2,040	-0.05%
2023/05/29	1	33.10	1	33.05	32.90	0	2,006	0.00%
2023/05/25	1	33.35	1	33.60	33.25	0	1,983	0.00%
2023/05/19	0	0.00	3	33.30	33.30	-3	1,902	-0.16%
2023/05/15	0	0.00	10	32.00	32.15	-10	1,765	-0.57%
2023/05/09	0	0.00	10.1	32.60	32.60	-10.1	1,773	-0.57%
2023/04/28	0.1	32.75	0	0.00	32.35	0.1	1,806	0.00%
2023/04/27	0.2	33.48	0	0.00	32.80	0.2	1,775	0.01%
2023/04/26	0	0.00	4	32.16	32.40	-4	1,546	-0.26%
2023/04/21	2	32.65	0	0.00	32.20	2	1,443	0.14%
2023/04/20	6	33.51	0	0.00	33.30	6	1,400	0.43%
2023/04/19	2	33.50	0	0.00	33.75	2	1,393	0.14%
2023/04/17	1	34.00	18	34.56	34.60	-17	1,277	-1.33%
2023/04/10	0	0.00	0.1	32.20	32.20	-0.1	1,047	-0.01%
2023/04/07	0	0.00	1	32.10	31.85	-1	1,028	-0.10%
2023/04/06	1	31.25	0	0.00	31.40	1	1,030	0.10%
2023/03/30	2	31.20	0	0.00	31.20	2	1,082	0.18%
2023/03/27	0	0.00	1	32.40	32.35	-1	1,157	-0.09%
2023/03/24	7	32.24	0	0.00	32.15	7	1,192	0.59%
2023/03/22	0	0.00	0.6	32.00	32.00	-0.6	1,206	-0.05%
2023/03/14	1	31.60	0	0.00	31.60	1	1,291	0.08%
2023/03/10	5	32.00	0	0.00	32.00	5	1,352	0.37%
2023/03/07	0.1	32.65	0	0.00	32.90	0.1	1,402	0.01%
2023/02/24	5	32.50	0	0.00	32.30	5	1,457	0.34%
2023/02/20	3	32.30	3	32.30	32.35	0	1,460	0.00%
2023/02/14	0.1	32.15	0	0.00	32.15	0.1	1,511	0.00%
2023/02/13	0	0.00	5	32.25	32.10	-5	1,529	-0.33%
2023/02/09	1	32.80	0	0.00	32.80	1	1,527	0.07%
2023/02/01	0	0.00	3	32.53	32.50	-3	1,484	-0.20%
2023/01/31	3	32.62	0	0.00	32.45	3	1,483	0.20%
2023/01/30	0	0.00	2	32.60	32.45	-2	1,477	-0.14%
2023/01/12	0	0.00	1	32.10	32.15	-1	1,517	-0.07%
2022/12/29	2	31.30	0	0.00	31.10	2	1,639	0.12%
2022/12/26	2	31.68	2	31.50	31.50	0	1,675	0.00%
2022/12/23	5	31.50	0	0.00	31.50	5	1,675	0.30%
2022/12/09	2	31.75	2	31.55	31.55	0	1,808	0.00%
2022/12/08	2	31.33	2	31.65	31.50	0	1,798	0.00%
2022/12/06	4	31.55	4	31.70	31.40	0	1,809	0.00%
2022/12/05	0	0.00	5	32.60	32.00	-5	1,855	-0.27%
2022/12/02	1	33.30	0	0.00	33.10	1	1,797	0.06%
2022/12/01	3	33.65	3	34.00	33.60	0	1,804	0.00%
2022/11/30	5	33.14	1	33.25	33.25	4	1,782	0.22%
2022/11/29	0.1	32.45	0	0.00	32.90	0.1	1,775	0.00%
2022/11/24	0	0.00	9	32.70	32.65	-9	1,779	-0.51%
2022/11/18	0	0.00	5	31.75	31.65	-5	1,775	-0.28%
2022/11/17	1	31.55	1	31.65	31.65	0	1,787	0.00%
2022/11/14	1.3	31.64	1	31.35	31.35	0.3	1,829	0.01%
2022/11/11	2	31.45	0	0.00	31.50	2	1,822	0.11%
2022/11/02	0	30.30	0	0.00	30.25	0	1,884	0.00%
2022/10/26	0	30.30	0	0.00	30.50	0	2,138	0.00%
2022/10/25	0.1	30.10	0	0.00	30.00	0.1	2,182	0.00%
2022/10/21	0	30.05	0	0.00	29.85	0	2,298	0.00%
2022/10/20	0	0.00	24.4	30.91	31.05	-24.4	2,302	-1.06%
2022/10/18	0	0.00	5	30.40	30.85	-5	2,307	-0.22%
2022/10/17	0	0.00	5	29.80	29.85	-5	2,305	-0.22%
2022/10/13	5	29.80	5	29.90	29.90	0	2,323	0.00%
2022/10/12	0	30.95	0	0.00	31.20	0	2,319	0.00%
2022/10/11	6.1	29.65	0	0.00	30.00	6.1	2,321	0.26%
2022/09/28	1	30.40	0	0.00	30.30	1	2,302	0.04%
2022/09/26	1	31.50	10	31.60	31.60	-9	2,316	-0.39%
2022/09/23	0	0.00	10	32.20	32.20	-10	2,336	-0.43%
2022/09/20	1	33.70	0	0.00	33.85	1	2,358	0.04%
2022/09/15	0	0.00	10	34.35	34.15	-10	2,401	-0.42%
2022/09/13	1	34.60	0	0.00	34.55	1	2,477	0.04%
2022/08/31	2	33.80	3.1	33.22	33.90	-1.1	2,394	-0.05%
2022/08/30	0	0.00	1	32.95	33.10	-1	2,320	-0.04%
2022/08/29	1	32.60	0	0.00	32.85	1	2,325	0.04%
2022/08/24	0	0.00	5	32.76	32.75	-5	2,335	-0.21%
2022/08/23	1	32.90	0	0.00	32.95	1	2,360	0.04%
2022/08/22	2	33.10	1	33.05	33.15	1	2,394	0.04%
2022/08/19	0	0.00	2	32.60	32.80	-2	2,393	-0.08%
2022/08/15	0	0.00	2	32.90	32.85	-2	2,450	-0.08%
2022/08/12	2	32.30	2	32.55	32.80	0	2,472	0.00%
2022/08/11	2	32.38	2	32.30	32.30	0	2,486	0.00%
2022/08/04	5	31.00	0	0.00	31.10	5	2,676	0.19%
2022/08/03	10	31.60	0	0.00	31.55	10	2,734	0.37%
2022/07/28	1	32.15	1	32.30	32.30	0	3,184	0.00%
2022/07/27	5	33.30	1	33.05	33.30	4	3,485	0.11%
2022/07/26	4	33.35	0	0.00	33.35	4	3,887	0.10%
2022/07/25	2	33.80	1	33.80	33.80	1	4,016	0.02%
2022/07/22	2	33.80	7	34.31	34.00	-5	4,442	-0.11%
2022/07/21	3	33.80	2	33.65	33.65	1	4,689	0.02%
2022/07/20	1	34.05	1	33.65	33.65	0	5,300	0.00%
2022/07/19	0	0.00	5	33.70	33.55	-5	7,249	-0.07%
2022/07/18	0	0.00	2	33.00	33.20	-2	7,719	-0.03%
2022/07/15	1	32.25	5	32.56	32.60	-4	7,741	-0.05%
2022/07/11	18	32.36	18	32.15	32.15	0	8,587	0.00%
2022/07/08	2	32.80	0	0.00	32.70	2	9,235	0.02%
2022/07/05	6	32.96	7	32.96	32.95	-1	9,618	-0.01%
2022/07/01	0	0.00	11	32.37	32.15	-11	9,716	-0.11%
2022/06/30	7	32.69	45	32.70	32.35	-38	9,846	-0.39%
2022/06/27	1	33.40	3	33.43	33.40	-2	9,899	-0.02%
2022/06/22	24	31.76	7	31.60	31.60	17	9,861	0.17%
2022/06/21	3	32.40	3	32.47	32.50	0	9,805	0.00%
2022/06/20	4	32.98	5	32.60	32.50	-1	9,776	-0.01%
2022/06/17	1	33.05	1	33.10	33.10	0	9,755	0.00%
2022/06/16	12	34.08	50	34.15	33.65	-38	9,729	-0.39%
2022/06/14	1	33.80	0	0.00	34.05	1	9,741	0.01%
2022/06/13	6	34.49	0	0.00	34.35	6	9,752	0.06%
2022/06/10	3	35.33	2	35.30	35.30	1	9,750	0.01%
2022/06/09	6	35.49	5	35.70	35.70	1	9,786	0.01%
2022/06/07	2	35.35	2	35.50	35.45	0	9,780	0.00%
2022/06/01	2	35.38	1	35.20	35.20	1	9,860	0.01%
2022/05/31	5	35.50	5	35.30	35.30	0	9,855	0.00%
2022/05/30	3	35.28	2	35.30	35.30	1	9,839	0.01%
2022/05/27	0	0.00	3	35.00	35.00	-3	9,804	-0.03%
2022/05/26	4	34.78	1	34.55	34.90	3	9,805	0.03%
2022/05/25	0	0.00	1.2	34.82	34.75	-1.2	9,818	-0.01%
2022/05/24	4	34.76	22	34.45	34.40	-18	9,869	-0.18%
2022/05/23	1	34.75	1	35.00	34.85	0	9,846	0.00%
2022/05/20	3	34.82	3	34.72	34.75	0	9,862	0.00%
2022/05/19	1	34.10	4	34.18	34.50	-3	9,847	-0.03%
2022/05/18	1	34.65	0	0.00	34.80	1	9,829	0.01%
2022/05/17	1	34.40	11	34.50	34.50	-10	9,817	-0.10%
2022/05/16	3	34.40	0	0.00	34.20	3	9,829	0.03%
2022/05/13	4	33.89	0	0.00	33.80	4	9,815	0.04%
2022/05/12	15	33.94	0	0.00	33.30	15	9,833	0.15%
2022/05/11	2.3	34.85	0	0.00	34.80	2.3	9,794	0.02%
2022/05/10	8.5	35.03	0.2	35.25	35.20	8.3	9,887	0.08%
2022/05/09	7	36.23	6	36.55	35.85	1	9,916	0.01%
2022/05/06	3	37.28	2	37.08	37.00	1	9,878	0.01%
2022/05/05	7	37.61	5	37.63	37.15	2	9,778	0.02%
2022/05/04	22	37.63	19	37.12	37.45	3	9,699	0.03%
2022/05/03	63	38.84	64	39.03	38.30	-1	9,437	-0.01%
2022/04/29	7	38.01	12.2	38.12	38.00	-5.2	9,039	-0.06%
2022/04/28	66	38.38	61	38.12	37.80	5	8,910	0.06%
2022/04/27	12	37.40	8	37.92	37.90	4	8,463	0.05%
2022/04/26	65	38.39	60	37.75	37.45	5	8,162	0.06%
2022/04/25	113.3	41.71	225	41.88	39.40	-111.7	7,560	-1.48%	大買/大賣/鉅額交易
2022/04/22	1	39.10	62	40.38	40.45	-61	5,563	-1.10%
2022/04/21	1	36.95	0	0.00	36.80	1	5,109	0.02%
2022/04/20	1	37.00	5	37.35	37.00	-4	5,109	-0.08%
2022/04/19	6	37.64	1.1	37.75	37.10	4.9	5,200	0.09%
2022/04/18	2	37.70	4	37.53	37.05	-2	5,156	-0.04%
2022/04/15	74	38.34	14	38.10	37.50	60	5,031	1.19%
2022/04/14	61	38.87	17	39.46	39.40	44	4,863	0.91%
2022/04/13	10	37.25	3	37.25	37.10	7	4,329	0.16%
2022/04/12	4	37.65	5	37.18	37.30	-1	4,532	-0.02%
2022/04/11	6	37.49	13	37.90	37.55	-7	4,599	-0.15%
2022/04/08	7	36.44	0	0.00	36.75	7	4,596	0.15%
2022/04/07	4	36.51	7	36.24	36.05	-3	5,033	-0.06%
2022/04/06	11	37.35	0	0.00	37.10	11	5,589	0.20%
2022/04/01	8	36.57	2	36.55	36.55	6	5,463	0.11%
2022/03/31	0	0.00	1	36.65	36.35	-1	5,389	-0.02%
2022/03/28	0	0.00	2	36.50	36.60	-2	5,425	-0.04%
2022/03/24	0	0.00	6	36.93	36.95	-6	5,382	-0.11%
2022/03/23	6	36.99	0	0.00	36.75	6	5,372	0.11%
2022/03/17	0	0.00	1	36.10	36.05	-1	5,304	-0.02%
2022/03/16	2	35.40	1	35.35	35.45	1	5,289	0.02%
2022/03/15	6	35.62	0	0.00	35.60	6	5,281	0.11%
2022/03/14	0	0.00	0.1	36.50	36.05	-0.1	5,281	0.00%
2022/03/09	2	35.85	0	0.00	35.70	2	5,241	0.04%
2022/03/08	1	35.60	0	0.00	35.60	1	5,241	0.02%
2022/03/07	2	35.90	0	0.00	35.90	2	5,209	0.04%
2022/03/02	0	36.90	0	0.00	37.00	0	5,230	0.00%
2022/03/01	0	0.00	2	36.70	36.90	-2	5,232	-0.04%
2022/02/25	1	36.25	0	0.00	36.10	1	5,241	0.02%
2022/02/24	7	36.21	0	0.00	36.25	7	5,260	0.13%
2022/02/23	3	36.95	0	0.00	37.00	3	5,234	0.06%
2022/02/22	14	37.04	1	36.80	36.80	13	5,271	0.25%
2022/02/18	5	37.25	0	0.00	37.30	5	5,330	0.09%
2022/02/17	5	37.25	0	0.00	37.30	5	5,402	0.09%
2022/02/16	5	36.95	0	0.00	37.20	5	5,461	0.09%
2022/02/15	3	36.85	0	0.00	36.80	3	5,516	0.05%
2022/02/14	2	36.60	0	0.00	36.80	2	5,640	0.04%
2022/02/10	10	37.48	5	37.80	37.50	5	6,285	0.08%
2022/02/09	11	36.82	0	0.00	37.10	11	6,297	0.17%
2022/02/08	13	37.00	0	0.00	37.05	13	6,833	0.19%
2022/02/07	11	37.08	0	0.00	37.35	11	6,832	0.16%
2022/01/26	50	36.40	0	0.00	36.45	50	6,797	0.74%
2022/01/25	1.1	36.45	0	0.00	36.40	1.1	6,837	0.02%
2022/01/24	0	37.10	40	36.47	36.85	-40	6,849	-0.58%
2022/01/21	5	37.35	0	0.00	37.35	5	6,956	0.07%
2022/01/20	0	0.00	3	37.80	38.10	-3	6,971	-0.04%
2022/01/18	0	0.00	23	38.05	37.90	-23	7,211	-0.32%
2022/01/17	4	38.41	8	38.23	38.20	-4	7,184	-0.06%
2022/01/14	10	38.00	0	0.00	38.30	10	7,221	0.14%
2022/01/13	10	39.00	0	0.00	39.00	10	7,230	0.14%
2022/01/12	31	39.75	22	39.75	39.70	9	7,212	0.12%
2022/01/11	1	38.55	0	0.00	38.80	1	7,209	0.01%
2022/01/10	12	39.23	9	39.68	39.35	3	7,340	0.04%
2022/01/07	15	40.10	16	39.81	39.45	-1	7,249	-0.01%
2022/01/06	0	0.00	10	39.95	40.15	-10	7,005	-0.14%
2022/01/05	8	41.05	18	40.91	40.30	-10	6,914	-0.14%
2022/01/03	50	41.43	3	40.50	40.30	47	6,525	0.72%
2021/12/30	6	40.18	8	40.09	40.50	-2	6,279	-0.03%
2021/12/29	16	38.45	31	39.46	40.55	-15	5,802	-0.26%
2021/12/28	2	37.15	2	37.40	37.35	0	5,204	0.00%
2021/12/27	4	37.33	1	37.25	37.25	3	5,213	0.06%
2021/12/24	1	37.10	0	0.00	37.15	1	5,269	0.02%
2021/12/23	0	0.00	1	37.15	37.05	-1	5,283	-0.02%
2021/12/22	11	36.98	1	36.85	36.85	10	5,318	0.19%
2021/12/21	0	0.00	5	36.57	36.75	-5	5,332	-0.09%
2021/12/20	5	36.32	0	0.00	36.25	5	5,364	0.09%
2021/12/10	1	36.70	0	0.00	36.80	1	6,028	0.02%
2021/12/09	1	36.95	1	36.60	36.60	0	6,561	0.00%
2021/12/08	0	0.00	35	36.65	36.70	-35	6,695	-0.52%
2021/12/07	30	36.48	0	0.00	36.50	30	6,850	0.44%
2021/12/03	0	0.00	1	36.50	36.45	-1	6,912	-0.01%
2021/11/30	1	36.20	0	0.00	36.05	1	6,912	0.01%
2021/11/29	1	36.25	0	0.00	36.10	1	6,886	0.01%
2021/11/26	0	0.00	29	36.55	36.50	-29	6,861	-0.42%
2021/11/24	5	36.85	5	36.97	36.95	0	6,819	0.00%
2021/11/23	2	36.65	0	0.00	36.50	2	6,805	0.03%
2021/11/22	2	36.73	0	0.00	36.70	2	6,782	0.03%
2021/11/19	2	37.23	6	36.91	36.95	-4	6,748	-0.06%
2021/11/18	1	37.35	0	0.00	37.15	1	6,741	0.01%
2021/11/17	1	37.10	0	0.00	37.05	1	6,718	0.01%
2021/11/16	0	0.00	15	37.45	37.20	-15	6,654	-0.23%
2021/11/15	6	37.69	3	37.67	37.75	3	6,598	0.05%
2021/11/12	0	0.00	1	37.90	37.90	-1	6,544	-0.02%
2021/11/11	6	38.93	7	38.03	38.00	-1	6,495	-0.02%
2021/11/10	19	38.82	9	38.85	38.60	10	6,392	0.16%
2021/11/09	24	39.04	21	38.62	39.30	3	6,157	0.05%
2021/11/08	10	38.08	7	37.74	37.65	3	5,693	0.05%
2021/11/05	83	38.46	44	38.89	38.25	39	5,568	0.70%
2021/11/04	6	37.10	1	37.10	37.10	5	4,944	0.10%
2021/11/03	0	0.00	6	36.56	36.55	-6	4,885	-0.12%
2021/11/02	4	36.40	0	0.00	36.35	4	4,893	0.08%
2021/11/01	5	36.63	0	0.00	36.60	5	4,862	0.10%
2021/10/29	16	36.93	4	37.59	36.80	12	4,802	0.25%
2021/10/28	3	36.67	5	36.80	36.80	-2	4,658	-0.04%
2021/10/26	10	37.32	6	37.65	37.30	4	4,573	0.09%
2021/10/25	2	36.38	1	36.60	36.65	1	4,349	0.02%
2021/10/21	2	37.15	2	36.60	36.60	0	4,386	0.00%
2021/10/19	21	37.60	13	37.72	37.55	8	4,496	0.18%
2021/10/18	5	37.77	5	37.90	37.55	0	4,388	0.00%
2021/10/15	1	36.15	1	36.40	36.65	0	4,222	0.00%
2021/10/13	2	35.80	2	36.00	35.50	0	4,267	0.00%
2021/10/12	1	35.70	0	0.00	35.65	1	4,307	0.02%
2021/10/08	1	36.20	1	36.30	36.30	0	4,480	0.00%
2021/10/07	1	36.35	0	0.00	36.30	1	4,701	0.02%
2021/10/06	3	36.07	1	36.10	36.05	2	4,844	0.04%
2021/10/05	0	0.00	13	35.77	35.95	-13	4,993	-0.26%
2021/10/04	12	35.76	3	36.15	35.60	9	5,044	0.18%
2021/10/01	1	36.90	26	36.70	36.35	-25	5,064	-0.49%
2021/09/30	6	37.47	6	37.83	37.65	0	5,040	0.00%
2021/09/27	1	39.10	2	38.98	39.05	-1	5,171	-0.02%
2021/09/24	0	0.00	1	38.70	38.30	-1	5,240	-0.02%
2021/09/23	1	38.40	1	38.25	38.25	0	5,235	0.00%
2021/09/22	2	37.50	0	0.00	37.90	2	5,259	0.04%
2021/09/17	6	39.55	25	39.68	38.65	-19	5,216	-0.36%
2021/09/16	31	39.82	17	39.91	39.80	14	5,160	0.27%
2021/09/15	1	38.85	1	39.55	38.85	0	5,037	0.00%
2021/09/14	17	39.73	21	40.05	39.30	-4	4,911	-0.08%
2021/09/13	2	38.85	12	38.35	38.85	-10	4,419	-0.23%
2021/09/10	4	37.36	4	37.86	38.10	0	4,348	0.00%
2021/09/09	5	36.45	0	0.00	36.95	5	4,228	0.12%
2021/09/08	1	36.30	0	0.00	36.75	1	4,204	0.02%
2021/09/06	2	36.60	0	0.00	36.45	2	4,356	0.05%
2021/09/03	2	36.70	2	36.90	36.90	0	4,468	0.00%
2021/09/02	3	36.67	0	0.00	36.50	3	4,624	0.06%
2021/09/01	1	37.00	1	36.85	37.00	0	4,986	0.00%
2021/08/24	2	36.15	0	0.00	36.20	2	6,093	0.03%
2021/08/20	0.1	35.08	0	0.00	35.00	0.1	6,302	0.00%
2021/08/19	2	35.25	0.1	35.40	35.40	1.9	6,407	0.03%
2021/08/18	11	35.38	0.1	36.00	36.20	10.9	6,524	0.17%
2021/08/16	7	35.04	0	0.00	35.05	7	7,058	0.10%
2021/08/13	10	35.95	0.1	36.10	35.80	9.9	7,418	0.13%
2021/08/12	2	36.38	17	36.40	36.35	-15	7,688	-0.20%
2021/08/11	3	36.90	0	0.00	36.40	3	8,155	0.04%
2021/08/10	6	36.94	0	0.00	36.75	6	8,130	0.07%
2021/08/09	10	37.62	0	0.00	37.55	10	8,235	0.12%
2021/08/05	1	38.20	0.2	38.55	38.20	0.8	8,488	0.01%
2021/08/03	5	38.55	0	0.00	38.55	5	9,043	0.06%
2021/08/02	5	38.60	4	39.00	38.95	1	9,145	0.01%
2021/07/30	5	38.70	0	0.00	38.80	5	9,248	0.05%
2021/07/29	5	38.55	0	0.00	38.70	5	9,396	0.05%
2021/07/28	28	38.29	0	0.00	38.25	28	9,677	0.29%
2021/07/27	11	39.35	0	0.00	39.20	11	9,954	0.11%
2021/07/26	11	40.84	0	0.00	40.50	11	10,278	0.11%
2021/07/23	7	41.30	8.1	41.53	41.25	-1.1	10,812	-0.01%
2021/07/22	0	0.00	15	41.08	41.00	-15	11,246	-0.13%
2021/07/21	16	40.82	3	41.10	40.25	13	11,639	0.11%
2021/07/20	1	41.30	2	41.60	41.05	-1	11,724	-0.01%
2021/07/19	0	0.00	10	41.75	41.85	-10	11,757	-0.09%
2021/07/16	8.7	42.41	8	42.44	42.25	0.6	11,989	0.01%
2021/07/15	2.3	43.10	2	42.33	42.50	0.3	12,058	0.00%
2021/07/14	5	42.00	13	42.72	43.00	-8	12,171	-0.07%
2021/07/13	2	42.15	8	42.04	41.45	-6	12,287	-0.05%
2021/07/12	1	42.10	25	41.84	41.60	-24	12,409	-0.19%
2021/07/09	0	0.00	5	41.42	41.00	-5	12,451	-0.04%
2021/07/08	1	40.85	0	0.00	41.30	1	12,446	0.01%
2021/07/07	1	41.15	0	0.00	41.00	1	12,480	0.01%
2021/07/06	6	41.24	5.1	41.15	41.40	0.9	12,561	0.01%
2021/07/05	14	41.04	5	41.05	41.05	9	12,640	0.07%
2021/07/02	3	41.30	9	41.20	40.75	-6	12,634	-0.05%
2021/07/01	2	40.95	2	41.13	40.45	0	12,585	0.00%
2021/06/29	5	40.65	1	40.55	40.05	4	12,571	0.03%
2021/06/28	2	40.48	2	40.40	40.40	0	12,561	0.00%
2021/06/25	34	40.66	7	41.02	40.50	27	12,563	0.21%
2021/06/24	9	40.53	5	40.40	40.70	4	12,537	0.03%
2021/06/23	8.3	39.32	7	39.49	39.65	1.3	12,521	0.01%
2021/06/22	0	0.00	2	38.88	38.90	-2	12,490	-0.02%
2021/06/21	8	39.34	0	0.00	38.80	8	12,473	0.06%
2021/06/18	5	39.87	4	40.00	40.00	1	12,412	0.01%
2021/06/17	4	40.08	6	40.10	40.10	-2	12,439	-0.02%
2021/06/16	3	40.02	2	39.90	39.90	1	12,472	0.01%
2021/06/15	6	40.38	14	40.38	40.25	-8	12,401	-0.06%
2021/06/11	2	40.53	3	40.53	40.50	-1	12,351	-0.01%
2021/06/10	15	41.18	4	41.05	41.05	11	12,266	0.09%
2021/06/09	33	41.65	25	41.77	41.85	8	12,136	0.07%
2021/06/08	18	41.29	8	41.81	41.10	10	11,819	0.08%
2021/06/07	10	41.32	2	41.73	41.70	8	11,738	0.07%
2021/06/04	17	41.56	2	41.73	41.10	15	11,522	0.13%
2021/06/03	2	40.75	35	41.29	41.85	-33	11,368	-0.29%
2021/06/02	19	41.36	13	40.69	40.40	6	11,158	0.05%
2021/06/01	12	40.80	16	40.99	41.30	-4	10,980	-0.04%
2021/05/31	7	40.91	9	40.64	40.50	-2	10,899	-0.02%
2021/05/28	3	40.07	6	40.13	40.20	-3	10,819	-0.03%
2021/05/27	0	0.00	5	40.05	40.00	-5	10,778	-0.05%
2021/05/26	13	40.36	15	40.25	40.55	-2	10,851	-0.02%
2021/05/25	5	40.55	11.1	40.46	39.95	-6.1	10,734	-0.06%
2021/05/24	15	41.22	14	41.22	40.75	1	10,541	0.01%
2021/05/21	46	39.68	11	40.34	40.00	35	10,210	0.34%
2021/05/20	39	38.57	3	38.75	38.95	36	9,842	0.37%
2021/05/19	38.1	39.49	7	38.49	39.20	31.1	9,581	0.32%
2021/05/17	16	34.32	1	33.15	33.40	15	9,164	0.16%
2021/05/14	6	34.90	2	35.20	35.30	4	9,011	0.04%
2021/05/13	3	35.12	2	35.80	35.40	1	8,895	0.01%
2021/05/12	1.1	37.15	20	35.80	36.20	-18.9	8,736	-0.22%
2021/05/11	29	39.55	0	0.00	38.30	29	8,460	0.34%
2021/05/10	23	40.99	50.1	40.90	40.90	-27.1	8,190	-0.33%
2021/05/06	1	40.60	20	41.53	40.50	-19	8,015	-0.24%
2021/05/05	93	41.50	58	41.03	40.75	35	7,891	0.44%
2021/05/04	2	40.50	1	40.10	39.85	1	7,635	0.01%
2021/05/03	37	43.93	33	44.01	43.00	4	7,359	0.05%
2021/04/29	36	45.58	52	46.07	45.80	-16	7,030	-0.23%
2021/04/28	22	43.01	19	43.64	43.55	3	6,406	0.05%
2021/04/27	43	41.06	32	41.61	43.30	11	5,978	0.18%
2021/04/26	2	40.45	28	39.89	40.35	-26	5,595	-0.46%
2021/04/23	15	39.40	6	39.32	39.05	9	5,497	0.16%
2021/04/22	10	41.35	12	40.23	38.55	-2	5,533	-0.04%
2021/04/21	4	40.05	14	40.58	40.45	-10	5,280	-0.19%
2021/04/20	19	40.94	15.7	40.83	39.90	3.4	5,180	0.06%
2021/04/19	17	40.92	89	41.24	40.70	-72	4,958	-1.45%
2021/04/16	15	39.21	42	38.61	39.70	-27	4,709	-0.57%
2021/04/15	2	38.55	42	38.39	38.45	-40	4,509	-0.89%
2021/04/14	51	37.24	26	37.33	37.40	25	4,473	0.56%
2021/04/13	17	37.47	61	37.82	37.25	-44	4,579	-0.96%
2021/04/12	53	38.19	57	37.53	37.45	-4	4,600	-0.09%
2021/04/09	17	37.35	11	37.16	37.60	6	4,573	0.13%
2021/04/08	3	37.08	13	36.85	37.00	-10	4,469	-0.22%
2021/04/07	0	0.00	5	36.65	36.95	-5	4,472	-0.11%
2021/04/06	2.2	36.56	5.3	36.89	37.00	-3.1	4,484	-0.07%
2021/04/01	11	36.12	14	36.24	36.25	-3	4,487	-0.07%
2021/03/31	3	36.07	14	35.95	35.95	-11	4,562	-0.24%
2021/03/30	15	35.89	0	0.00	35.95	15	4,958	0.30%
2021/03/29	5	35.99	0	0.00	35.85	5	5,019	0.10%
2021/03/26	1	35.90	8	36.15	36.20	-7	5,178	-0.14%
2021/03/25	22	35.77	7	35.91	35.70	15	5,165	0.29%
2021/03/24	10	35.55	10	35.90	35.90	0	5,159	0.00%
2021/03/22	0	0.00	40	35.29	35.90	-40	5,179	-0.77%
2021/03/19	11	34.95	0	0.00	34.85	11	5,170	0.21%
2021/03/17	6	35.23	0	0.00	35.25	6	5,161	0.12%
2021/03/12	16	35.64	0	0.00	35.60	16	5,225	0.31%
2021/03/11	25	35.78	23	35.60	35.70	2	5,334	0.04%
2021/03/09	5.1	34.95	5	35.15	35.10	0.1	5,552	0.00%
2021/03/08	13	34.95	10	35.30	34.90	3	5,558	0.05%
2021/03/04	5	35.55	0	0.00	35.50	5	5,604	0.09%
2021/03/03	10	35.45	10	35.63	35.75	0	5,666	0.00%
2021/03/02	0	0.00	8	35.83	35.60	-8	5,648	-0.14%
2021/02/26	16	35.90	7	35.91	36.00	9	5,663	0.16%
2021/02/22	6	35.27	1	35.20	35.20	5	5,556	0.09%
2021/02/19	7	35.23	2	35.40	35.20	5	5,648	0.09%
2021/02/18	2	35.08	15	34.78	34.95	-13	5,675	-0.23%
2021/02/17	20	34.25	17	34.38	34.30	3	5,635	0.05%
2021/02/05	20	33.69	20	33.98	33.65	0	5,607	0.00%
2021/02/03	11	33.86	11	33.76	33.60	0	5,717	0.00%
2021/02/01	5	33.05	5	33.34	34.05	0	5,755	0.00%
2021/01/29	3	33.73	2	33.55	33.25	1	5,739	0.02%
2021/01/28	15	33.67	0	0.00	33.95	15	5,741	0.26%
2021/01/27	5	34.20	21	34.41	34.25	-16	5,888	-0.27%
2021/01/26	3	34.00	2	34.20	34.20	1	5,892	0.02%
2021/01/25	22	33.65	3	34.03	34.45	19	5,882	0.32%
2021/01/22	15	33.31	5	33.41	33.70	10	5,851	0.17%
2021/01/21	21	33.49	31	33.69	33.40	-10	5,847	-0.17%
2021/01/20	8	33.75	6	33.87	33.60	2	5,863	0.03%
2021/01/19	5	34.52	2	34.50	34.50	3	5,788	0.05%
2021/01/18	3	34.87	2	34.90	34.90	1	5,752	0.02%
2021/01/15	21	35.60	3	35.40	35.15	18	5,701	0.32%
2021/01/14	7	36.32	3	36.40	36.25	4	5,586	0.07%
2021/01/13	3	36.40	27	36.71	36.30	-24	5,553	-0.43%
2021/01/12	11	36.39	0	0.00	36.25	11	5,518	0.20%
2021/01/11	11	37.68	2	37.35	37.25	9	5,427	0.17%
2021/01/08	6	37.98	5	38.30	37.90	1	5,352	0.02%
2021/01/07	9	37.72	13	38.15	38.15	-4	5,277	-0.08%
2021/01/06	38	37.41	32	37.75	37.15	6	5,139	0.12%
2021/01/05	5	36.70	25	37.92	37.80	-20	4,996	-0.40%
2021/01/04	15	36.70	17	37.03	37.20	-2	4,904	-0.04%
2020/12/31	2	36.70	0	0.00	36.55	2	4,825	0.04%
2020/12/30	0	0.00	6	36.80	37.10	-6	4,785	-0.13%
2020/12/29	5	36.50	4	36.68	36.55	1	4,728	0.02%
2020/12/28	35	37.40	10	37.33	37.20	25	4,669	0.54%
2020/12/25	14	38.17	31	37.89	37.70	-17	4,564	-0.37%
2020/12/24	15	38.14	34	38.24	38.05	-19	4,446	-0.43%
2020/12/23	0	0.00	52	36.88	36.90	-52	4,039	-1.29%
2020/12/22	12	36.68	17	37.02	36.25	-5	4,013	-0.12%
2020/12/21	1	35.40	0	0.00	36.10	1	3,927	0.03%
2020/12/16	1	35.60	7	35.70	35.75	-6	4,272	-0.14%
2020/12/15	23	35.57	6	35.35	35.35	17	4,342	0.39%
2020/12/14	20	35.44	11	35.60	35.65	9	4,326	0.21%
2020/12/11	18	35.55	16.2	35.69	35.40	1.8	4,345	0.04%
2020/12/10	35	35.96	2.8	36.02	35.85	32.2	4,496	0.72%
2020/12/09	16.5	35.71	9	35.60	35.75	7.5	4,555	0.17%
2020/12/08	22.1	35.89	1	35.90	35.70	21.1	4,620	0.46%
2020/12/07	21.3	36.29	10	36.25	36.35	11.3	4,609	0.25%
2020/12/04	3.3	35.60	2	35.65	36.10	1.3	4,518	0.03%
2020/12/03	0.8	35.25	1	35.25	35.20	-0.2	4,442	0.00%
2020/12/02	2	34.50	0	0.00	34.65	2	4,524	0.04%
2020/12/01	0	0.00	2	34.80	34.90	-2	4,547	-0.04%
2020/11/30	10	35.21	0	0.00	34.80	10	4,538	0.22%
2020/11/27	16	35.69	0	0.00	35.60	16	4,547	0.35%
2020/11/26	0	0.00	2	35.35	35.50	-2	4,467	-0.04%
2020/11/24	4	35.40	0	0.00	35.10	4	4,546	0.09%
2020/11/23	1	34.90	0	0.00	34.90	1	4,552	0.02%
2020/11/18	2	34.45	1	34.30	34.30	1	5,006	0.02%
2020/11/17	0	0.00	2	34.40	34.85	-2	4,962	-0.04%
2020/11/16	1	34.15	1	34.30	34.30	0	5,106	0.00%
2020/11/11	0	0.00	1	34.85	34.80	-1	5,312	-0.02%
2020/11/10	0	0.00	1	33.65	34.00	-1	5,374	-0.02%
2020/11/09	1	34.55	0	0.00	34.20	1	5,495	0.02%
2020/11/06	31	34.15	0	0.00	34.20	31	5,615	0.55%
2020/11/04	0	0.00	2	34.75	34.45	-2	6,054	-0.03%
2020/11/03	1	33.85	0	0.00	33.85	1	6,283	0.02%
2020/11/02	0	0.00	10	33.65	33.40	-10	7,248	-0.14%
2020/10/28	1	33.00	0	0.00	33.00	1	8,225	0.01%
2020/10/26	3	33.70	3	33.45	33.45	0	8,214	0.00%
2020/10/23	0	0.00	2	33.30	33.45	-2	8,255	-0.02%
2020/10/22	2	33.08	2	33.15	33.15	0	8,340	0.00%
2020/10/16	1	33.00	0	0.00	32.60	1	8,930	0.01%
2020/10/14	3	33.20	3	33.45	33.20	0	9,004	0.00%
2020/10/13	3	32.95	1	33.00	33.00	2	9,099	0.02%
2020/10/12	4	33.58	4	33.35	33.35	0	9,108	0.00%
2020/10/07	0	0.00	4	33.36	33.35	-4	9,234	-0.04%
2020/10/06	0	0.00	5	33.55	33.40	-5	9,424	-0.05%
2020/10/05	0	0.00	1	33.30	33.30	-1	9,615	-0.01%
2020/09/30	3	32.55	0	0.00	32.75	3	9,826	0.03%
2020/09/29	0	0.00	3	32.60	32.60	-3	10,027	-0.03%
2020/09/25	1	31.95	2	32.00	31.95	-1	10,520	-0.01%
2020/09/24	2	32.85	1	32.80	32.75	1	10,544	0.01%
2020/09/23	34	34.27	27	34.00	34.00	7	10,559	0.07%
2020/09/22	1	35.10	0	0.00	34.70	1	10,504	0.01%
2020/09/21	0	0.00	2	34.65	34.65	-2	10,457	-0.02%
2020/09/18	1	34.85	0	0.00	35.20	1	10,212	0.01%
2020/09/17	5	34.82	3	34.55	34.55	2	10,150	0.02%
2020/09/15	6	35.25	13.1	35.22	35.10	-7.1	10,227	-0.07%
2020/09/14	0	0.00	10	34.95	35.05	-10	10,127	-0.10%
2020/09/11	21	33.67	12	33.67	33.65	9	10,028	0.09%
2020/09/10	0	0.00	4	35.00	34.50	-4	9,978	-0.04%
2020/09/09	2	34.78	1	35.30	35.20	1	9,999	0.01%
2020/09/08	1	35.05	2	35.00	34.95	-1	10,175	-0.01%
2020/09/07	16	35.28	11	35.03	34.80	5	10,151	0.05%
2020/09/04	1	34.20	3	34.05	34.25	-2	10,013	-0.02%
2020/09/03	19	34.47	19	34.30	34.30	0	10,167	0.00%
2020/09/01	0	0.00	1	34.20	34.20	-1	10,228	-0.01%
2020/08/31	2	34.80	0	0.00	34.55	2	10,285	0.02%
2020/08/28	7	34.45	3	34.52	34.45	4	10,267	0.04%
2020/08/27	1	34.85	7	34.13	34.00	-6	10,318	-0.06%
2020/08/26	8	35.10	6	34.86	34.80	2	10,375	0.02%
2020/08/25	6	34.74	2	34.65	35.00	4	10,454	0.04%
2020/08/24	9	35.14	8	35.43	35.30	1	10,474	0.01%
2020/08/21	10	32.80	0	0.00	33.35	10	10,458	0.10%
2020/08/20	26	32.53	20	32.04	32.20	6	10,576	0.06%
2020/08/19	4	34.63	7	34.75	34.55	-3	10,733	-0.03%
2020/08/18	0	0.00	18	34.79	34.40	-18	10,694	-0.17%
2020/08/17	1	34.00	0	0.00	34.40	1	10,644	0.01%
2020/08/14	12	34.20	0	0.00	34.00	12	10,641	0.11%
2020/08/13	4	34.15	1	34.90	34.00	3	10,562	0.03%
2020/08/12	2	35.10	45	35.19	35.35	-43	10,546	-0.41%
2020/08/11	7	35.44	10	35.11	35.05	-3	10,608	-0.03%
2020/08/10	11	37.09	18	37.75	36.55	-7	10,481	-0.07%
2020/08/07	33	38.29	24	38.06	38.30	9	10,292	0.09%
2020/08/06	75	39.59	28	38.49	38.00	47	9,931	0.47%
2020/08/05	11	37.66	26	37.96	38.10	-15	8,984	-0.17%
2020/08/04	0	0.00	8	34.65	34.65	-8	8,244	-0.10%
2020/08/03	0	0.00	15	32.02	31.50	-15	8,240	-0.18%
2020/07/30	1	30.90	3	31.23	31.15	-2	8,366	-0.02%
2020/07/29	1	31.20	2	31.45	31.00	-1	8,506	-0.01%
2020/07/28	4	30.25	0	0.00	30.05	4	8,444	0.05%
2020/07/27	3	31.08	0	0.00	31.00	3	8,360	0.04%
2020/07/24	1	32.40	6	32.00	31.85	-5	8,278	-0.06%
2020/07/23	10	32.11	16	32.55	32.55	-6	8,217	-0.07%
2020/07/22	14	31.43	2	32.20	31.35	12	8,010	0.15%
2020/07/21	2	30.00	4	30.28	30.25	-2	7,820	-0.03%
2020/07/20	2	29.75	5	29.90	29.90	-3	7,779	-0.04%
2020/07/17	5	29.86	0	0.00	29.15	5	7,741	0.06%
2020/07/16	3	30.63	3	30.95	30.80	0	7,601	0.00%
2020/07/15	11	31.68	8	30.88	30.85	3	7,554	0.04%
2020/07/14	11	31.62	22	31.97	31.55	-11	7,468	-0.15%
2020/07/13	7	32.21	32	32.37	32.30	-25	7,387	-0.34%
2020/07/10	16	32.29	3	32.30	32.15	13	7,204	0.18%
2020/07/09	13	32.87	15	33.53	33.85	-2	7,004	-0.03%
2020/07/08	4	33.90	12	34.76	34.30	-8	6,774	-0.12%
2020/07/07	7	34.15	0	0.00	33.65	7	6,565	0.11%
2020/07/06	8	34.61	66	34.60	34.85	-58	6,345	-0.91%
2020/07/03	0	0.00	6	32.82	32.75	-6	6,027	-0.10%
2020/07/02	7	32.04	17	32.22	32.50	-10	5,921	-0.17%
2020/07/01	1	31.45	11	31.44	31.35	-10	5,773	-0.17%
2020/06/29	12	30.67	0	0.00	30.80	12	5,680	0.21%
2020/06/24	1	30.90	0	0.00	31.10	1	5,641	0.02%
2020/06/22	0	0.00	15	31.50	31.65	-15	5,549	-0.27%
2020/06/19	2	31.50	0	0.00	30.70	2	5,389	0.04%
2020/06/18	3	31.45	2	31.25	31.25	1	5,295	0.02%
2020/06/17	1	31.05	3	31.50	31.50	-2	5,268	-0.04%
2020/06/16	13	31.08	21	31.23	30.90	-8	5,237	-0.15%
2020/06/15	16	32.24	37	31.77	31.40	-21	5,175	-0.41%
2020/06/12	11	30.40	6	30.22	30.70	5	4,947	0.10%
2020/06/11	0	0.00	5	30.95	30.50	-5	4,873	-0.10%
2020/06/10	5	30.55	1	30.45	30.30	4	4,793	0.08%
2020/06/09	0	0.00	7	32.03	31.95	-7	4,608	-0.15%
2020/06/08	0	0.00	17	32.00	31.95	-17	4,549	-0.37%
2020/06/05	40	32.41	2	32.35	32.20	38	4,437	0.86%
2020/06/04	3	32.75	17	32.58	32.70	-14	4,350	-0.32%
2020/06/03	5	32.85	1	33.00	32.95	4	4,300	0.09%
2020/06/02	0	0.00	10	33.00	33.30	-10	4,118	-0.24%
2020/06/01	0	0.00	10.1	33.35	33.50	-10.1	3,946	-0.26%
2020/05/29	0	0.00	11	32.70	32.00	-11	3,768	-0.29%
2020/05/28	18	33.40	27	33.81	33.00	-9	3,624	-0.25%
2020/05/27	2	32.55	0	0.00	32.85	2	3,331	0.06%
2020/05/26	0	0.00	45	32.99	33.45	-45	3,141	-1.43%
2020/05/25	0	0.00	10.6	30.67	31.20	-10.6	2,762	-0.38%
2020/05/22	2	30.15	2	30.40	30.20	0	2,684	0.00%
2020/05/21	1	31.30	7	31.19	30.80	-6	2,639	-0.23%
2020/05/20	5	30.64	2	30.70	30.70	3	2,565	0.12%
2020/05/19	2	31.30	27	31.31	31.35	-25	2,501	-1.00%
2020/05/18	6	30.86	22	30.08	30.70	-16	2,357	-0.68%
2020/05/15	3	29.57	17	29.74	29.30	-14	2,135	-0.66%
2020/05/14	20	29.18	12	29.16	29.20	8	2,043	0.39%
2020/05/13	2	28.85	7	28.77	28.95	-5	1,951	-0.26%
2020/05/12	35	28.69	2	28.70	28.40	33	1,904	1.73%
2020/05/11	24	29.04	0	0.00	29.15	24	1,838	1.31%
2020/05/08	10	29.00	2	29.00	28.70	8	1,723	0.46%
2020/05/07	5	28.35	0	0.00	28.50	5	1,630	0.31%
2020/05/06	38	29.27	6.4	28.53	28.45	31.6	1,575	2.00%
2020/05/05	5	28.90	1	28.95	28.90	4	1,346	0.30%
2020/05/04	11	26.34	0	0.00	26.40	11	1,178	0.93%
2020/04/27	0	0.00	20	27.25	27.25	-20	1,188	-1.68%
2020/04/23	0	0.00	11	25.79	25.75	-11	1,160	-0.95%
2020/04/22	0	0.00	40	25.29	25.40	-40	1,179	-3.39%
2020/04/21	0	0.00	10	24.60	24.70	-10	1,187	-0.84%
2020/04/17	10	24.75	10	25.05	24.75	0	1,216	0.00%
2020/04/16	7	24.79	10	24.80	24.65	-3	1,205	-0.25%
2020/04/15	0	0.00	10	25.00	25.00	-10	1,200	-0.83%
2020/04/09	1	23.85	20	23.80	23.80	-19	1,186	-1.60%
2020/04/08	0	0.00	0.7	23.95	23.90	-0.7	1,180	-0.06%
2020/03/31	20	22.75	0	0.00	22.55	20	1,164	1.72%
2020/03/19	10	20.80	0	0.00	20.50	10	1,159	0.86%
2020/03/18	10	22.20	0	0.00	22.40	10	1,129	0.89%
2020/03/12	10	24.60	0	0.00	24.50	10	1,044	0.96%
2020/03/11	0	0.00	1	25.70	25.10	-1	1,028	-0.10%
2020/03/03	1	26.50	0	0.00	26.50	1	1,001	0.10%
2020/02/27	0	0.00	16	27.00	26.95	-16	998	-1.60%
2020/02/17	2	26.60	0	0.00	26.65	2	938	0.21%
2020/02/14	0	0.00	15	26.92	26.85	-15	931	-1.61%
2020/02/12	0	0.00	10	27.05	27.00	-10	922	-1.08%
2020/02/10	0	0.00	20	27.00	26.90	-20	924	-2.16%
2020/02/04	0	0.00	40.4	27.00	26.95	-40.4	875	-4.61%
2020/02/03	0	0.00	1	26.35	26.55	-1	872	-0.11%
2020/01/31	1	27.10	0	0.00	26.95	1	851	0.12%
2020/01/16	1	28.40	0	0.00	28.40	1	740	0.14%
2020/01/15	0	0.00	20	27.48	27.45	-20	702	-2.85%
2020/01/13	0	0.00	6	26.95	26.95	-6	657	-0.91%
2020/01/03	0	0.00	2	26.70	26.75	-2	696	-0.29%
2019/12/25	1	26.75	1	26.75	26.70	0	675	0.00%
2019/12/18	0	0.00	40.4	26.34	26.45	-40.4	640	-6.31%
2019/12/16	0	0.00	100	26.17	26.15	-100	633	-15.78%
2019/12/09	2	26.10	0	0.00	26.05	2	634	0.32%
2019/12/05	3	26.20	0	0.00	26.20	3	636	0.47%
2019/11/26	3	26.55	0	0.00	26.70	3	628	0.48%
2019/11/22	31	26.20	11	26.10	26.25	20	613	3.26%
2019/11/07	1	25.90	0	0.00	25.90	1	624	0.16%
2019/10/07	0.2	25.40	0	0.00	25.45	0.2	593	0.03%
2019/10/02	0	0.00	0.1	25.55	25.65	-0.1	619	-0.01%
2019/09/23	1	25.50	0	0.00	25.60	1	624	0.16%
2019/09/05	0.8	25.15	0	0.00	25.15	0.8	645	0.12%
2019/07/30	2	26.70	0	0.00	26.65	2	716	0.28%
2019/05/20	0	25.70	0	0.00	25.75	0	604	0.01%
2019/05/13	1	25.40	0	0.00	25.35	1	593	0.17%
2019/05/10	0	0.00	2	25.60	25.65	-2	590	-0.34%
2019/05/09	0	0.00	6	26.13	26.25	-6	583	-1.03%
2019/05/08	0	0.00	2	26.10	26.20	-2	578	-0.35%
2019/05/07	5	26.24	3	26.25	26.20	2	571	0.35%
2019/04/26	3	25.15	0	0.00	25.15	3	518	0.58%
2019/04/18	0	0.00	21	25.10	25.05	-21	518	-4.05%
2019/04/17	1.7	25.15	0	0.00	25.30	1.7	519	0.32%
2019/04/15	1.2	25.46	1	25.45	25.45	0.2	516	0.04%
2019/04/12	0	0.00	1	25.10	25.05	-1	501	-0.20%
2019/04/11	0.1	25.00	0	0.00	25.10	0.1	495	0.02%
2019/03/22	0	0.00	28	25.05	25.15	-28	423	-6.60%
2019/03/21	0	0.00	2	25.10	25.05	-2	427	-0.47%
2019/03/20	0	0.00	1	25.10	25.10	-1	426	-0.23%
2019/03/11	1	25.50	1	25.70	25.90	0	412	0.00%
2019/03/07	0	0.00	1	25.60	25.55	-1	417	-0.24%
2019/02/25	0	0.00	2	25.45	25.60	-2	412	-0.49%
2019/02/18	1.2	24.88	0	0.00	24.90	1.2	402	0.30%
2019/01/22	1	24.80	0	0.00	24.85	1	419	0.24%
2019/01/21	1	24.60	0	0.00	24.85	1	421	0.24%
2018/12/03	2	24.23	0	0.00	24.10	2	596	0.34%
2018/10/30	1	22.95	0	0.00	23.00	1	606	0.16%
2018/10/19	1	23.95	0	0.00	24.80	1	639	0.16%
2018/10/17	0	0.00	24	24.85	24.90	-24	644	-3.73%
2018/10/16	0	0.00	3	24.85	24.95	-3	652	-0.46%
2018/10/12	10	25.10	2	25.05	25.15	8	694	1.15%
2018/10/11	1	25.15	3	25.40	25.20	-2	732	-0.27%
2018/10/09	0	0.00	20	26.05	26.20	-20	728	-2.75%
2018/10/01	1	26.65	0	0.00	26.80	1	816	0.12%
2018/09/26	7	26.65	0	0.00	26.75	7	833	0.84%
2018/09/25	13	26.65	0	0.00	26.80	13	843	1.54%
2018/09/10	0	0.00	2	26.55	26.30	-2	928	-0.22%
2018/09/05	0	0.00	1	27.05	26.95	-1	950	-0.11%
2018/09/04	1	27.00	0	0.00	26.95	1	944	0.11%
2018/08/27	1	27.00	0	0.00	27.05	1	957	0.10%
2018/08/24	10	27.00	0	0.00	27.00	10	965	1.04%
2018/08/22	0	0.00	0.9	27.00	26.80	-0.9	1,008	-0.09%
2018/07/31	1	27.15	0	0.00	27.40	1	1,054	0.09%
2018/07/30	6	26.65	0	0.00	26.65	6	1,040	0.58%
2018/07/26	1	26.70	0	0.00	26.65	1	1,037	0.10%
2018/07/25	0	0.00	3	28.12	28.15	-3	1,024	-0.29%
2018/07/24	2	28.03	0	0.00	28.15	2	994	0.20%
2018/07/23	1	28.05	10	28.10	28.05	-9	985	-0.91%
2018/07/20	0	0.00	0.2	27.80	27.75	-0.2	978	-0.02%
2018/07/19	2	27.58	0	0.00	27.50	2	944	0.21%
2018/07/18	3	27.45	3	27.40	27.65	0	939	0.00%
2018/07/17	10	26.95	0	0.00	27.00	10	899	1.11%
2018/07/12	72	26.95	0	0.00	27.00	72	870	8.27%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/07/10	0	0.00	200	27.00	27.05	-200	843	-23.71%	大賣/鉅額交易
2018/06/20	3	27.45	0	0.00	27.35	3	776	0.39%
2018/06/13	15	28.30	0	0.00	28.20	15	703	2.13%
2018/06/01	6	28.73	0	0.00	28.65	6	662	0.91%
2018/05/28	0.1	28.20	0	0.00	28.00	0.1	619	0.02%
2018/05/09	0	0.00	1	27.40	27.30	-1	555	-0.17%
2018/05/08	3	27.20	0	0.00	27.45	3	554	0.54%
2018/05/07	0	0.00	2	27.15	27.20	-2	550	-0.36%
2018/05/04	0	0.00	1	27.25	27.20	-1	547	-0.18%
2018/05/03	2	27.60	1	27.95	27.45	1	542	0.18%
2018/05/02	1	27.85	0	0.00	27.95	1	534	0.19%
2018/04/27	7	27.50	0	0.00	27.60	7	530	1.32%
2018/04/26	0	0.00	2	27.80	27.55	-2	522	-0.38%
2018/04/23	2	28.40	4	28.60	28.45	-2	512	-0.39%
2018/03/06	1	30.40	0	0.00	30.30	1	431	0.23%
2018/03/02	0	0.00	1	30.75	30.45	-1	450	-0.22%
2018/02/22	1	30.15	0	0.00	30.45	1	472	0.21%
2018/02/07	0	0.00	1	30.25	30.10	-1	468	-0.21%
2018/02/06	3	29.95	0	0.00	30.00	3	458	0.65%
2018/01/17	0	0.00	0	31.45	31.50	0	410	0.00%