長興 (1717)-兆豐-小港券商分點個股進出

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

長興

(1717)

可現股當沖

股價
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:13:35(已收盤)

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

長興 (1717)籌碼相關－兆豐-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	0.2	31.60	31.25	-0.2	3,671	-0.01%
2024/05/08	1	31.60	1	31.60	31.55	0	3,669	0.00%
2024/04/30	0	0.00	1	31.70	31.70	-1	3,636	-0.03%
2024/04/25	25.1	30.70	0	0.00	30.55	25.1	3,558	0.71%
2024/04/24	28	31.27	2	31.45	31.25	26	3,556	0.73%
2024/04/23	0.1	31.10	3	31.28	31.35	-2.9	3,559	-0.08%
2024/04/19	4	30.73	0	0.00	30.50	4	3,566	0.11%
2024/04/18	1	31.05	0.3	31.05	31.15	0.8	3,512	0.02%
2024/04/11	3	32.20	2	32.45	32.20	1	3,412	0.03%
2024/04/10	7	33.24	34	33.06	32.75	-27	3,393	-0.80%
2024/04/09	0	0.00	4	32.60	32.60	-4	3,263	-0.12%
2024/04/03	7	32.14	2	32.10	32.10	5	3,220	0.16%
2024/04/02	11	32.77	9	32.93	32.70	2	3,199	0.06%
2024/04/01	0	0.00	1	31.70	31.85	-1	2,977	-0.03%
2024/03/27	0	0.00	2	31.60	31.60	-2	2,973	-0.07%
2024/03/26	3	31.20	0	0.00	31.00	3	2,951	0.10%
2024/03/25	3	31.70	1	32.10	31.75	2	2,936	0.07%
2024/03/18	1	30.80	0	0.00	31.00	1	2,849	0.04%
2024/03/15	2	30.85	2.1	30.73	31.00	-0.1	2,845	0.00%
2024/03/13	2	31.35	4	31.55	31.30	-2	2,804	-0.07%
2024/03/12	2	31.85	0	0.00	31.75	2	2,776	0.07%
2024/03/11	4	31.94	3	31.87	31.80	1	2,767	0.04%
2024/03/08	55	32.35	8	32.55	32.60	47	2,725	1.72%
2024/03/07	25	33.06	19	32.89	33.05	6	2,615	0.23%
2024/03/06	2	32.33	3	32.37	32.50	-1	2,320	-0.04%
2024/03/05	0	0.00	1	32.10	31.90	-1	2,274	-0.04%
2024/03/04	2	32.00	2	32.20	31.95	0	2,271	0.00%
2024/03/01	3	31.85	2	31.95	31.95	1	2,245	0.04%
2024/02/29	0	0.00	3	31.85	32.15	-3	2,247	-0.13%
2024/02/27	8	31.73	4	31.88	32.00	4	2,208	0.18%
2024/02/26	17	33.20	16	33.30	32.55	1	2,096	0.05%
2024/02/23	5	31.87	42	31.68	31.75	-37	1,742	-2.12%
2024/02/22	1	30.25	0	0.00	30.30	1	1,500	0.07%
2024/02/21	9	30.96	11	30.96	30.60	-2	1,477	-0.14%
2024/02/20	0	0.00	11	30.38	30.10	-11	1,288	-0.85%
2024/02/19	1	29.80	1	29.80	29.80	0	1,234	0.00%
2024/02/16	0	0.00	1	29.40	29.40	-1	1,246	-0.08%
2024/02/15	2	28.80	1	28.90	28.95	1	1,277	0.08%
2024/01/31	2	28.70	0	0.00	28.70	2	1,256	0.16%
2024/01/29	0	0.00	6	28.78	28.75	-6	1,267	-0.47%
2024/01/23	0	0.00	1	28.10	28.10	-1	1,268	-0.08%
2024/01/17	1	27.70	0	0.00	27.50	1	1,269	0.08%
2024/01/10	2	28.40	1	28.35	28.30	1	1,316	0.08%
2024/01/09	1	28.70	0	0.00	28.65	1	1,310	0.08%
2024/01/04	51	28.90	0	0.00	28.95	51	1,326	3.85%
2024/01/03	3	28.95	0	0.00	29.15	3	1,345	0.22%
2023/12/28	0	0.00	1	29.20	29.30	-1	1,343	-0.07%
2023/12/27	0	0.00	1	28.95	28.95	-1	1,331	-0.08%
2023/12/22	3	28.67	0	0.00	28.50	3	1,311	0.23%
2023/12/21	0	0.00	1	29.00	28.90	-1	1,303	-0.08%
2023/12/20	0	0.00	1	28.85	29.00	-1	1,372	-0.07%
2023/12/19	1	28.70	37	28.70	28.85	-36	1,375	-2.62%
2023/12/14	0	0.00	1	29.30	29.20	-1	1,431	-0.07%
2023/12/12	1	28.90	0	0.00	28.90	1	1,453	0.07%
2023/12/11	1	29.10	0	0.00	28.95	1	1,458	0.07%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/06	0	0.00	1	29.65	29.65	-1	1,469	-0.07%
2023/12/05	1	29.40	0	0.00	29.40	1	1,478	0.07%
2023/12/01	2	29.60	0	0.00	29.60	2	1,497	0.13%
2023/11/30	1	29.70	0	0.00	29.60	1	1,496	0.07%
2023/11/29	6	29.90	0	0.00	29.85	6	1,477	0.41%
2023/11/28	1	30.00	0	0.00	30.00	1	1,473	0.07%
2023/11/27	0	0.00	3	30.42	30.00	-3	1,464	-0.20%
2023/11/21	1	29.80	0	0.00	29.70	1	1,403	0.07%
2023/11/16	0	0.00	6	29.76	29.75	-6	1,360	-0.44%
2023/11/15	0	0.00	15	29.59	29.45	-15	1,335	-1.12%
2023/11/14	1	28.90	5.9	28.97	29.05	-4.9	1,298	-0.38%
2023/11/08	3	28.70	1	28.70	28.65	2	1,368	0.15%
2023/11/01	0	0.00	1	28.10	28.15	-1	1,405	-0.07%
2023/10/31	0.1	28.00	0	0.00	27.80	0.1	1,417	0.01%
2023/10/27	0	0.00	1	28.50	28.40	-1	1,447	-0.07%
2023/10/25	0	0.00	1	28.25	28.40	-1	1,460	-0.07%
2023/10/23	2	28.00	0	0.00	28.00	2	1,471	0.14%
2023/10/20	3	27.55	0	0.00	28.10	3	1,475	0.20%
2023/10/19	0.1	28.00	0	0.00	28.00	0.1	1,469	0.01%
2023/10/18	3.1	27.94	5.9	28.38	28.55	-2.8	1,460	-0.19%
2023/10/16	0	0.00	0.7	28.55	28.70	-0.7	1,388	-0.05%
2023/10/13	0.1	28.50	3	28.70	28.60	-2.9	1,398	-0.21%
2023/10/06	5	28.50	1	28.50	28.50	4	1,394	0.29%
2023/10/05	0.1	28.15	0	0.00	28.25	0.1	1,396	0.00%
2023/10/04	3	27.80	0	0.00	27.85	3	1,397	0.21%
2023/10/03	2	28.25	0	0.00	28.20	2	1,398	0.14%
2023/09/26	1	28.50	0	0.00	28.30	1	1,451	0.07%
2023/09/25	0	0.00	4	29.16	28.55	-4	1,441	-0.28%
2023/09/21	4.1	27.99	1	28.00	28.20	3.1	1,382	0.22%
2023/09/20	1	28.35	0	0.00	28.55	1	1,310	0.08%
2023/09/15	2.1	28.98	0	0.00	28.85	2.1	1,257	0.17%
2023/09/14	1	29.10	0	0.00	29.35	1	1,242	0.08%
2023/09/13	0	0.00	1	29.20	29.10	-1	1,237	-0.08%
2023/09/12	0	0.00	1	28.80	28.95	-1	1,238	-0.08%
2023/09/11	1.1	28.43	0	0.00	28.50	1.1	1,239	0.09%
2023/09/08	0	0.00	3	28.55	28.55	-3	1,223	-0.25%
2023/09/07	1	28.80	6	28.48	28.70	-5	1,218	-0.41%
2023/09/04	1	29.30	0	0.00	29.35	1	1,213	0.08%
2023/09/01	0	0.00	1	29.30	29.50	-1	1,234	-0.08%
2023/08/30	0	0.00	1	29.05	29.05	-1	1,305	-0.08%
2023/08/21	2	28.30	0	0.00	28.40	2	1,501	0.13%
2023/08/18	1	28.60	0	0.00	28.50	1	1,512	0.07%
2023/08/16	2.2	28.69	0	0.00	28.60	2.2	1,508	0.15%
2023/08/15	2	29.18	0	0.00	29.15	2	1,541	0.13%
2023/08/14	1.6	29.33	0	0.00	29.15	1.6	1,554	0.10%
2023/08/11	2.1	29.90	0	0.00	29.95	2.1	1,544	0.14%
2023/08/10	12	30.05	0	0.00	30.00	12	1,539	0.78%
2023/08/09	2	30.20	0	0.00	30.15	2	1,521	0.13%
2023/08/08	1	30.35	0	0.00	30.30	1	1,512	0.07%
2023/08/07	2.2	30.50	0	0.00	30.55	2.2	1,509	0.15%
2023/08/04	3	30.67	0	0.00	30.60	3	1,502	0.20%
2023/08/02	15	31.11	1	31.25	30.75	14	1,500	0.93%
2023/08/01	1.2	31.02	2	30.95	31.05	-0.8	1,486	-0.05%
2023/07/31	4.3	31.14	0	0.00	31.05	4.3	1,483	0.29%
2023/07/28	1	31.35	0	0.00	31.40	1	1,469	0.07%
2023/07/24	1	31.10	0	0.00	31.25	1	1,744	0.06%
2023/07/19	2	31.35	0	0.00	31.25	2	1,839	0.11%
2023/07/18	1	31.55	1	31.50	31.45	0	1,882	0.00%
2023/07/17	0	0.00	2	31.95	31.80	-2	1,898	-0.11%
2023/07/14	1	31.50	0	0.00	31.45	1	1,918	0.05%
2023/07/10	6	31.37	0	0.00	31.25	6	2,212	0.27%
2023/07/07	1	31.20	0	0.00	31.35	1	2,204	0.05%
2023/07/06	6	31.71	10	31.70	31.55	-4	2,206	-0.18%
2023/07/05	0	0.00	1	32.10	32.00	-1	2,206	-0.05%
2023/07/04	6.1	32.12	0	0.00	32.10	6.1	2,210	0.28%
2023/07/03	2	32.30	0	0.00	32.30	2	2,202	0.09%
2023/06/28	2	32.55	0	0.00	32.60	2	2,208	0.09%
2023/06/27	0	0.00	5	32.60	32.65	-5	2,223	-0.22%
2023/06/26	1	32.60	0	0.00	32.60	1	2,237	0.04%
2023/06/20	1	32.80	0	0.00	33.05	1	2,241	0.04%
2023/06/16	0.5	32.65	2	32.85	32.75	-1.5	2,234	-0.07%
2023/06/15	0	0.00	31	32.70	32.75	-31	2,230	-1.39%
2023/06/14	0	0.00	2	32.90	32.90	-2	2,235	-0.09%
2023/06/12	1	32.70	0	0.00	32.70	1	2,234	0.04%
2023/06/09	2	33.00	0	0.00	33.00	2	2,236	0.09%
2023/06/07	0	0.00	1	33.45	33.30	-1	2,237	-0.04%
2023/06/06	0	0.00	1	33.40	33.55	-1	2,223	-0.04%
2023/06/05	4	33.45	2	33.45	33.35	2	2,209	0.09%
2023/06/02	0	0.00	8.9	33.55	34.10	-8.9	2,151	-0.41%
2023/05/29	0	0.00	1	33.00	32.90	-1	2,006	-0.05%
2023/05/26	3	32.67	0	0.00	32.55	3	2,002	0.15%
2023/05/25	1	33.30	4	33.40	33.25	-3	1,983	-0.15%
2023/05/22	0.1	33.00	0	0.00	33.00	0.1	1,925	0.00%
2023/05/19	2	33.45	11	33.41	33.30	-9	1,902	-0.47%
2023/05/18	1	32.65	0.5	32.65	32.70	0.6	1,807	0.03%
2023/05/17	0	0.00	6	32.68	32.65	-6	1,796	-0.33%
2023/05/15	2	31.85	2.8	32.07	32.15	-0.8	1,765	-0.04%
2023/05/12	2	32.10	0	0.00	32.00	2	1,774	0.11%
2023/05/11	2	32.10	0	0.00	31.95	2	1,775	0.11%
2023/05/08	0	0.00	2	32.50	32.65	-2	1,768	-0.11%
2023/05/05	2	32.30	0	0.00	32.20	2	1,763	0.11%
2023/05/04	1.5	32.13	0	0.00	32.25	1.5	1,786	0.08%
2023/05/03	1	32.20	0	0.00	32.25	1	1,785	0.06%
2023/05/02	1	32.20	1	32.60	32.70	0	1,788	0.00%
2023/04/28	1	32.30	0	0.00	32.35	1	1,806	0.06%
2023/04/27	1	33.45	2	33.55	32.80	-1	1,775	-0.06%
2023/04/26	2	31.75	3	32.47	32.40	-1	1,546	-0.06%
2023/04/25	6	31.90	1	31.75	31.70	5	1,515	0.33%
2023/04/24	2	32.55	2	32.90	32.30	0	1,469	0.00%
2023/04/21	2.1	32.30	0	0.00	32.20	2.1	1,443	0.15%
2023/04/20	0	0.00	1	33.30	33.30	-1	1,400	-0.07%
2023/04/19	5	33.70	13	33.79	33.75	-8	1,393	-0.57%
2023/04/18	2	34.00	12	34.21	33.80	-10	1,361	-0.73%
2023/04/17	11	32.76	17.9	33.49	34.60	-6.9	1,277	-0.54%
2023/04/14	31	32.08	0	0.00	32.15	31	1,055	2.94%
2023/04/13	0	0.00	2	32.08	32.15	-2	1,053	-0.19%
2023/04/12	0.1	32.30	0.7	32.20	32.30	-0.6	1,055	-0.06%
2023/04/11	0	0.00	5	32.28	32.40	-5	1,057	-0.47%
2023/04/10	3	32.27	17	32.36	32.20	-14	1,047	-1.34%
2023/04/07	0	0.00	4	31.85	31.85	-4	1,028	-0.39%
2023/04/06	0	0.00	1	31.45	31.40	-1	1,030	-0.10%
2023/03/30	2.1	31.20	0	0.00	31.20	2.1	1,082	0.19%
2023/03/29	2	31.40	0	0.00	31.25	2	1,109	0.18%
2023/03/23	0	0.00	1	32.20	32.20	-1	1,203	-0.08%
2023/03/16	0	31.35	0	0.00	31.35	0	1,227	0.00%
2023/03/15	2	31.73	0	0.00	31.60	2	1,238	0.16%
2023/03/14	4	31.60	0	0.00	31.60	4	1,291	0.31%
2023/03/13	1.3	31.82	0	0.00	31.85	1.3	1,351	0.10%
2023/03/10	2	32.05	0	0.00	32.00	2	1,352	0.15%
2023/03/06	0	0.00	1	32.50	32.65	-1	1,405	-0.07%
2023/03/01	2	32.08	0	0.00	32.05	2	1,455	0.14%
2023/02/23	0	0.00	1	32.50	32.40	-1	1,457	-0.07%
2023/02/22	1	32.10	0	0.00	32.25	1	1,455	0.07%
2023/02/21	0	0.00	1	32.50	32.45	-1	1,453	-0.07%
2023/02/20	0	0.00	1	32.30	32.35	-1	1,460	-0.07%
2023/02/16	0	0.00	3	32.15	32.15	-3	1,488	-0.20%
2023/02/15	4	31.90	0	0.00	31.90	4	1,513	0.26%
2023/02/14	3.1	32.20	0	0.00	32.15	3.1	1,511	0.20%
2023/02/13	2.1	32.15	0	0.00	32.10	2.1	1,529	0.13%
2023/02/10	1	32.60	0	0.00	32.50	1	1,529	0.07%
2023/02/09	0	0.00	1	32.95	32.80	-1	1,527	-0.07%
2023/02/08	0.1	32.80	0	0.00	32.95	0.1	1,526	0.00%
2023/02/07	0	0.00	1	33.00	32.95	-1	1,521	-0.07%
2023/02/03	0	0.00	3	33.03	33.05	-3	1,511	-0.20%
2023/02/02	0	0.00	2	32.90	32.95	-2	1,501	-0.13%
2023/01/31	2	32.58	0	0.00	32.45	2	1,483	0.13%
2023/01/30	0	0.00	1	32.70	32.45	-1	1,477	-0.07%
2023/01/13	0	32.05	0	0.00	32.00	0	1,465	0.00%
2023/01/12	0	0.00	1	32.40	32.15	-1	1,517	-0.07%
2023/01/09	0	0.00	21	32.07	32.15	-21	1,528	-1.37%
2023/01/05	0	0.00	1	31.60	31.55	-1	1,552	-0.06%
2023/01/03	1	31.10	0	0.00	31.20	1	1,613	0.06%
2022/12/30	0	0.00	1	31.45	31.25	-1	1,632	-0.06%
2022/12/29	1	31.10	0	0.00	31.10	1	1,639	0.06%
2022/12/27	1	31.65	0	0.00	31.75	1	1,657	0.06%
2022/12/23	0.8	31.50	7	31.48	31.50	-6.3	1,675	-0.37%
2022/12/22	0	0.00	22	32.07	31.90	-22	1,689	-1.30%
2022/12/21	0	0.00	1	31.60	31.30	-1	1,660	-0.06%
2022/12/20	3	31.33	0	0.00	31.10	3	1,655	0.18%
2022/12/19	0	0.00	2	31.63	31.85	-2	1,651	-0.12%
2022/12/16	9	31.38	0	0.00	31.05	9	1,643	0.55%
2022/12/15	10	31.80	2	31.95	31.70	8	1,689	0.47%
2022/12/14	1	31.50	1	31.80	31.65	0	1,808	0.00%
2022/12/13	1	31.80	0	0.00	31.55	1	1,801	0.06%
2022/12/08	1	31.10	1	31.40	31.50	0	1,798	0.00%
2022/12/07	0.1	31.33	0	0.00	31.20	0.1	1,798	0.00%
2022/12/06	16	31.53	0	0.00	31.40	16	1,809	0.88%
2022/12/05	16.1	32.27	1	32.40	32.00	15.1	1,855	0.81%
2022/12/02	3	33.17	0	0.00	33.10	3	1,797	0.17%
2022/12/01	5.3	33.69	3	33.63	33.60	2.3	1,804	0.13%
2022/11/30	0	0.00	2	33.05	33.25	-2	1,782	-0.11%
2022/11/24	0.1	32.55	0	0.00	32.65	0.1	1,779	0.01%
2022/11/16	8	31.38	1	31.55	31.50	7	1,805	0.39%
2022/11/11	0	0.00	4	31.39	31.50	-4	1,822	-0.22%
2022/11/10	2	30.70	0	0.00	30.70	2	1,803	0.11%
2022/11/08	5	30.75	0	0.00	30.55	5	1,823	0.27%
2022/11/07	1	30.55	0	0.00	30.70	1	1,829	0.05%
2022/11/01	0.1	29.90	0	0.00	30.10	0.1	1,902	0.00%
2022/10/28	2.3	30.00	0.2	30.35	29.90	2.1	1,994	0.10%
2022/10/27	0	0.00	2	30.90	30.85	-2	2,030	-0.10%
2022/10/26	0	0.00	1	30.50	30.50	-1	2,138	-0.05%
2022/10/20	1	29.71	1	30.10	31.05	0	2,302	0.00%
2022/10/19	0.1	30.55	0	0.00	30.55	0.1	2,281	0.00%
2022/10/17	0.2	29.55	0	0.00	29.85	0.2	2,305	0.01%
2022/10/13	6	30.47	0	0.00	29.90	6	2,323	0.26%
2022/10/12	0.5	29.90	0	0.00	31.20	0.5	2,319	0.02%
2022/10/11	0.1	30.55	0	0.00	30.00	0.1	2,321	0.00%
2022/09/28	7	30.44	0	0.00	30.30	7	2,302	0.30%
2022/09/27	1	31.50	0	0.00	31.40	1	2,310	0.04%
2022/09/26	3	31.67	0	0.00	31.60	3	2,316	0.13%
2022/09/23	4	32.31	0	0.00	32.20	4	2,336	0.17%
2022/09/16	9	33.50	0	0.00	33.30	9	2,394	0.38%
2022/09/14	0	0.00	3	34.05	34.40	-3	2,456	-0.12%
2022/09/13	2	34.40	1	34.55	34.55	1	2,477	0.04%
2022/09/12	0	0.00	25	33.51	34.05	-25	2,433	-1.03%
2022/09/08	1	31.75	0	0.00	32.15	1	2,345	0.04%
2022/09/07	4	31.84	0	0.00	31.60	4	2,367	0.17%
2022/09/06	5	32.47	0	0.00	32.35	5	2,364	0.21%
2022/09/05	1	32.80	0	0.00	32.75	1	2,378	0.04%
2022/08/31	0	0.00	12	33.87	33.90	-12	2,394	-0.50%
2022/08/30	0	0.00	1	33.10	33.10	-1	2,320	-0.04%
2022/08/29	2	32.63	0	0.00	32.85	2	2,325	0.09%
2022/08/26	7	33.31	1	33.40	33.30	6	2,321	0.26%
2022/08/24	1	32.80	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	1	32.90	32.95	-1	2,360	-0.04%
2022/08/22	0	0.00	2	33.15	33.15	-2	2,394	-0.08%
2022/08/16	0	0.00	3	33.10	32.80	-3	2,437	-0.12%
2022/08/15	0	0.00	1	33.10	32.85	-1	2,450	-0.04%
2022/08/12	0	0.00	3	32.83	32.80	-3	2,472	-0.12%
2022/08/11	0	0.00	1	32.40	32.30	-1	2,486	-0.04%
2022/08/10	0.1	32.05	14	32.12	32.20	-13.9	2,506	-0.55%
2022/08/09	1	31.75	1	31.70	31.80	0	2,505	0.00%
2022/08/04	2	31.15	11	30.80	31.10	-9	2,676	-0.34%
2022/08/03	5	31.60	0	0.00	31.55	5	2,734	0.18%
2022/08/02	1	31.60	0	0.00	31.80	1	2,857	0.03%
2022/07/29	3.1	32.15	3	32.15	32.10	0.1	3,101	0.00%
2022/07/28	13	32.14	0	0.00	32.30	13	3,184	0.41%
2022/07/27	0	0.00	6	33.30	33.30	-6	3,485	-0.17%
2022/07/26	5	33.44	1	33.45	33.35	4	3,887	0.10%
2022/07/25	2	33.40	2	33.80	33.80	0	4,016	0.00%
2022/07/22	14	34.07	1	34.00	34.00	13	4,442	0.29%
2022/07/21	3	33.65	0	0.00	33.65	3	4,689	0.06%
2022/07/20	7	33.80	4	34.16	33.65	3	5,300	0.06%
2022/07/19	0	0.00	4	33.58	33.55	-4	7,249	-0.06%
2022/07/18	0	0.00	2	33.05	33.20	-2	7,719	-0.03%
2022/07/15	0	0.00	3	32.48	32.60	-3	7,741	-0.04%
2022/07/14	0	0.00	4	32.35	32.40	-4	7,785	-0.05%
2022/07/12	3	31.65	7	31.90	31.30	-4	8,170	-0.05%
2022/07/11	6	32.29	4	32.68	32.15	2	8,587	0.02%
2022/07/08	1	32.80	1	33.20	32.70	0	9,235	0.00%
2022/07/07	1	32.30	1	32.70	32.85	0	9,251	0.00%
2022/07/06	1	32.60	1	33.10	32.50	0	9,367	0.00%
2022/07/01	3	32.38	1	33.05	32.15	2	9,716	0.02%
2022/06/30	3.2	32.81	8	32.66	32.35	-4.8	9,846	-0.05%
2022/06/29	1	33.20	0	0.00	33.10	1	9,917	0.01%
2022/06/28	0	0.00	1	33.70	33.55	-1	9,906	-0.01%
2022/06/27	2	33.33	3	33.57	33.40	-1	9,899	-0.01%
2022/06/24	0	0.00	2	32.63	32.70	-2	9,862	-0.02%
2022/06/23	2	32.00	0	0.00	32.00	2	9,845	0.02%
2022/06/22	1	32.05	0	0.00	31.60	1	9,861	0.01%
2022/06/21	1.1	32.32	0	0.00	32.50	1.1	9,805	0.01%
2022/06/20	4	32.83	1	33.40	32.50	3	9,776	0.03%
2022/06/17	3	33.20	1	33.50	33.10	2	9,755	0.02%
2022/06/16	7	34.00	0	0.00	33.65	7	9,729	0.07%
2022/06/15	1	34.10	1	34.30	34.25	0	9,734	0.00%
2022/06/14	4	33.85	1	34.10	34.05	3	9,741	0.03%
2022/06/13	4.1	34.46	0	0.00	34.35	4.1	9,752	0.04%
2022/06/10	0	0.00	3	35.45	35.30	-3	9,750	-0.03%
2022/06/09	1	35.50	0	0.00	35.70	1	9,786	0.01%
2022/06/08	0	0.00	1	35.80	35.55	-1	9,781	-0.01%
2022/06/06	0	0.00	5	35.45	35.40	-5	9,782	-0.05%
2022/06/02	3	35.35	0	0.00	35.30	3	9,816	0.03%
2022/05/31	0	0.00	11	35.51	35.30	-11	9,855	-0.11%
2022/05/30	1	35.35	5	35.41	35.30	-4	9,839	-0.04%
2022/05/24	2	34.48	0	0.00	34.40	2	9,869	0.02%
2022/05/23	0	0.00	1	34.70	34.85	-1	9,846	-0.01%
2022/05/20	2	34.80	1	34.95	34.75	1	9,862	0.01%
2022/05/19	1	34.20	1	34.60	34.50	0	9,847	0.00%
2022/05/17	3	34.45	1	34.45	34.50	2	9,817	0.02%
2022/05/16	0	0.00	3	34.37	34.20	-3	9,829	-0.03%
2022/05/13	6.2	33.81	2	33.80	33.80	4.2	9,815	0.04%
2022/05/12	7.1	33.58	1	34.20	33.30	6.1	9,833	0.06%
2022/05/11	2	34.80	1	34.80	34.80	1	9,794	0.01%
2022/05/10	4	35.04	1	35.30	35.20	3	9,887	0.03%
2022/05/09	5.3	36.31	0	0.00	35.85	5.3	9,916	0.05%
2022/05/06	0	0.00	1	37.50	37.00	-1	9,878	-0.01%
2022/05/05	1	37.15	0	0.00	37.15	1	9,778	0.01%
2022/05/04	34	37.71	0	0.00	37.45	34	9,699	0.35%
2022/05/03	10	39.07	20	38.96	38.30	-10	9,437	-0.11%
2022/04/29	14	38.28	5	37.93	38.00	9	9,039	0.10%
2022/04/28	34	38.73	25	38.58	37.80	9	8,910	0.10%
2022/04/27	18.1	37.52	6	37.65	37.90	12.1	8,463	0.14%
2022/04/26	109.1	38.48	79	37.67	37.45	30.1	8,162	0.37%	大買/
2022/04/25	59	41.39	45	41.90	39.40	14	7,560	0.19%
2022/04/22	3	39.58	46	40.39	40.45	-43	5,563	-0.77%
2022/04/21	3	36.97	1	36.95	36.80	2	5,109	0.04%
2022/04/20	6	37.39	1	37.00	37.00	5	5,109	0.10%
2022/04/19	68.1	37.78	78	37.44	37.10	-10	5,200	-0.19%
2022/04/18	14.1	37.48	21	37.57	37.05	-7	5,156	-0.13%
2022/04/15	48.1	38.89	29	37.87	37.50	19.1	5,031	0.38%
2022/04/14	20	38.92	33	39.01	39.40	-13	4,863	-0.27%
2022/04/13	8	37.19	1	37.30	37.10	7	4,329	0.16%
2022/04/12	1	37.40	1	37.30	37.30	0	4,532	0.00%
2022/04/11	13	37.56	9	37.43	37.55	4	4,599	0.09%
2022/04/08	1	36.35	4	36.79	36.75	-3	4,596	-0.07%
2022/04/07	4	36.16	15	36.21	36.05	-11	5,033	-0.22%
2022/04/06	6	37.15	1	37.35	37.10	5	5,589	0.09%
2022/04/01	10	36.75	5	36.35	36.55	5	5,463	0.09%
2022/03/31	0	0.00	2	36.85	36.35	-2	5,389	-0.04%
2022/03/30	2	36.60	0	0.00	36.60	2	5,405	0.04%
2022/03/25	3	37.02	0	0.00	36.85	3	5,428	0.06%
2022/03/24	3	36.95	1	37.00	36.95	2	5,382	0.04%
2022/03/22	10	36.80	0	0.00	36.75	10	5,353	0.19%
2022/03/21	0	0.00	5	36.56	36.40	-5	5,329	-0.09%
2022/03/18	0	0.00	2	36.30	36.30	-2	5,327	-0.04%
2022/03/16	5	35.50	2	35.50	35.45	3	5,289	0.06%
2022/03/15	3	35.80	6	35.88	35.60	-3	5,281	-0.06%
2022/03/14	3	36.03	0	0.00	36.05	3	5,281	0.06%
2022/03/11	1	36.45	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	3	36.55	36.75	-3	5,255	-0.06%
2022/03/09	1.1	35.75	0	0.00	35.70	1.1	5,241	0.02%
2022/03/08	0	0.00	2	35.60	35.60	-2	5,241	-0.04%
2022/03/07	4.1	36.15	0	0.00	35.90	4.1	5,209	0.08%
2022/03/03	0	0.00	1	37.25	37.30	-1	5,200	-0.02%
2022/03/02	0	0.00	5	37.13	37.00	-5	5,230	-0.10%
2022/02/24	5	36.34	1	36.75	36.25	4	5,260	0.08%
2022/02/22	3	36.87	0	0.00	36.80	3	5,271	0.06%
2022/02/21	0	0.00	2	37.55	37.50	-2	5,262	-0.04%
2022/02/16	0	0.00	1	37.20	37.20	-1	5,461	-0.02%
2022/02/15	1	36.80	0	0.00	36.80	1	5,516	0.02%
2022/02/14	1	36.85	2	36.60	36.80	-1	5,640	-0.02%
2022/02/11	8	37.14	0	0.00	37.05	8	5,876	0.14%
2022/02/10	5	37.59	2.2	37.67	37.50	2.8	6,285	0.04%
2022/02/09	7	36.89	0	0.00	37.10	7	6,297	0.11%
2022/02/07	0.2	37.33	0	0.00	37.35	0.2	6,832	0.00%
2022/01/25	1.2	36.50	1	36.60	36.40	0.2	6,837	0.00%
2022/01/24	1.1	36.86	0	0.00	36.85	1.1	6,849	0.02%
2022/01/21	3	37.48	0	0.00	37.35	3	6,956	0.04%
2022/01/20	0	0.00	1	38.10	38.10	-1	6,971	-0.01%
2022/01/19	1	37.55	0	0.00	37.70	1	7,020	0.01%
2022/01/14	1	38.50	0	0.00	38.30	1	7,221	0.01%
2022/01/13	3	39.13	0	0.00	39.00	3	7,230	0.04%
2022/01/12	0	0.00	2	39.68	39.70	-2	7,212	-0.03%
2022/01/11	7	38.56	0	0.00	38.80	7	7,209	0.10%
2022/01/10	6	39.74	0	0.00	39.35	6	7,340	0.08%
2022/01/07	5	39.51	0	0.00	39.45	5	7,249	0.07%
2022/01/06	0	0.00	1	39.80	40.15	-1	7,005	-0.01%
2022/01/05	0	0.00	6	41.00	40.30	-6	6,914	-0.09%
2022/01/04	0	0.00	7.2	40.13	40.55	-7.2	6,715	-0.11%
2022/01/03	0	0.00	1	41.70	40.30	-1	6,525	-0.02%
2021/12/30	8	40.28	7	40.90	40.50	1	6,279	0.02%
2021/12/29	0	0.00	8	38.53	40.55	-8	5,802	-0.14%
2021/12/28	0	0.00	12	37.50	37.35	-12	5,204	-0.23%
2021/12/23	0	0.00	1	37.05	37.05	-1	5,283	-0.02%
2021/12/21	0	0.00	2	36.73	36.75	-2	5,332	-0.04%
2021/12/20	1	36.20	0	0.00	36.25	1	5,364	0.02%
2021/12/14	1	36.20	0	0.00	36.20	1	5,657	0.02%
2021/12/10	3	36.75	0	0.00	36.80	3	6,028	0.05%
2021/12/09	0	0.00	3	36.98	36.60	-3	6,561	-0.05%
2021/12/06	1	36.45	0	0.00	36.70	1	6,893	0.01%
2021/12/02	1	36.30	0	0.00	36.15	1	6,918	0.01%
2021/12/01	3.1	36.11	0	0.00	36.25	3.1	6,911	0.05%
2021/11/30	0	0.00	2	36.30	36.05	-2	6,912	-0.03%
2021/11/29	2.2	36.15	1	36.35	36.10	1.2	6,886	0.02%
2021/11/26	1	36.60	0	0.00	36.50	1	6,861	0.01%
2021/11/22	0	0.00	5	36.67	36.70	-5	6,782	-0.07%
2021/11/18	0	0.00	2	37.33	37.15	-2	6,741	-0.03%
2021/11/17	3	37.08	1	37.30	37.05	2	6,718	0.03%
2021/11/16	5	37.25	0	0.00	37.20	5	6,654	0.08%
2021/11/12	1	37.80	1	38.25	37.90	0	6,544	0.00%
2021/11/11	2	38.25	5	38.41	38.00	-3	6,495	-0.05%
2021/11/10	2	38.78	0	0.00	38.60	2	6,392	0.03%
2021/11/09	6	37.83	3	39.23	39.30	3	6,157	0.05%
2021/11/08	4	37.81	0	0.00	37.65	4	5,693	0.07%
2021/11/05	9	38.19	29	38.74	38.25	-20	5,568	-0.36%
2021/11/04	0	0.00	1	36.80	37.10	-1	4,944	-0.02%
2021/11/03	0	0.00	1	36.55	36.55	-1	4,885	-0.02%
2021/11/02	11	36.57	1	36.80	36.35	10	4,893	0.20%
2021/11/01	1	36.65	5	36.65	36.60	-4	4,862	-0.08%
2021/10/29	23	36.95	3	37.60	36.80	20	4,802	0.42%
2021/10/28	6	36.60	0	0.00	36.80	6	4,658	0.13%
2021/10/27	6	36.66	2	36.75	36.80	4	4,625	0.09%
2021/10/26	3	37.20	2	38.10	37.30	1	4,573	0.02%
2021/10/25	1	36.20	1	36.75	36.65	0	4,349	0.00%
2021/10/21	2	37.15	0	0.00	36.60	2	4,386	0.05%
2021/10/20	0	0.00	6	37.30	37.50	-6	4,448	-0.13%
2021/10/19	13	37.84	2	37.85	37.55	11	4,496	0.24%
2021/10/18	2	37.78	11	37.77	37.55	-9	4,388	-0.21%
2021/10/15	1	36.55	1	36.60	36.65	0	4,222	0.00%
2021/10/14	6	35.73	3	36.43	35.80	3	4,242	0.07%
2021/10/13	0	0.00	2	36.45	35.50	-2	4,267	-0.05%
2021/10/12	1	35.80	1	35.90	35.65	0	4,307	0.00%
2021/10/06	0.1	36.20	0	0.00	36.05	0.1	4,844	0.00%
2021/10/05	1	35.12	1	35.60	35.95	0	4,993	0.00%
2021/10/04	3.1	35.70	1	35.60	35.60	2.1	5,044	0.04%
2021/10/01	10.1	36.62	0	0.00	36.35	10.1	5,064	0.20%
2021/09/29	1	37.65	0	0.00	37.40	1	5,070	0.02%
2021/09/28	1	38.35	0	0.00	38.40	1	5,081	0.02%
2021/09/27	0.1	38.80	3	39.10	39.05	-3	5,171	-0.06%
2021/09/24	4	38.41	2	38.25	38.30	2	5,240	0.04%
2021/09/22	0.1	38.05	0	0.00	37.90	0.1	5,259	0.00%
2021/09/17	11	39.02	7	38.96	38.65	4	5,216	0.08%
2021/09/16	10	40.05	13	39.84	39.80	-3	5,160	-0.06%
2021/09/15	13	39.23	6	39.57	38.85	7	5,037	0.14%
2021/09/14	27.1	39.51	28	39.57	39.30	-1	4,911	-0.02%
2021/09/13	4.1	38.92	0	0.00	38.85	4.1	4,419	0.09%
2021/09/10	3.1	37.46	8	37.76	38.10	-5	4,348	-0.11%
2021/09/08	1.2	36.87	0	0.00	36.75	1.2	4,204	0.03%
2021/09/06	1	36.55	0	0.00	36.45	1	4,356	0.02%
2021/09/02	1	36.60	1	36.55	36.50	0	4,624	0.00%
2021/09/01	0	0.00	0.5	36.84	37.00	-0.5	4,986	-0.01%
2021/08/31	1	36.55	0	0.00	36.70	1	5,152	0.02%
2021/08/27	1	36.70	0	0.00	36.60	1	5,547	0.02%
2021/08/25	0.1	36.40	0	0.00	36.55	0.1	5,970	0.00%
2021/08/24	0	0.00	4	36.20	36.20	-4	6,093	-0.07%
2021/08/23	0	0.00	2	35.65	35.60	-2	6,195	-0.03%
2021/08/20	1.1	35.02	0	0.00	35.00	1.1	6,302	0.02%
2021/08/19	1	35.40	4	35.25	35.40	-3	6,407	-0.05%
2021/08/18	0	0.00	3	36.10	36.20	-3	6,524	-0.05%
2021/08/17	0.1	36.00	3	35.30	35.35	-2.9	6,722	-0.04%
2021/08/16	2	35.13	3	35.37	35.05	-1	7,058	-0.01%
2021/08/13	0	0.00	3	35.88	35.80	-3	7,418	-0.04%
2021/08/12	1	36.40	0	0.00	36.35	1	7,688	0.01%
2021/08/10	0	0.00	8	37.16	36.75	-8	8,130	-0.10%
2021/08/09	1	37.45	0	0.00	37.55	1	8,235	0.01%
2021/08/06	3	38.05	0	0.00	38.00	3	8,329	0.04%
2021/08/05	1	38.15	0	0.00	38.20	1	8,488	0.01%
2021/08/04	3	38.55	0	0.00	38.60	3	8,742	0.03%
2021/08/03	1	38.55	0	0.00	38.55	1	9,043	0.01%
2021/07/30	0	0.00	8	38.96	38.80	-8	9,248	-0.09%
2021/07/28	3.1	38.07	1	38.50	38.25	2.1	9,677	0.02%
2021/07/27	0.1	39.60	1	39.60	39.20	-1	9,954	-0.01%
2021/07/26	1	40.50	2	40.55	40.50	-1	10,278	-0.01%
2021/07/23	0	0.00	1	41.40	41.25	-1	10,812	-0.01%
2021/07/22	0.1	41.10	0	0.00	41.00	0.1	11,246	0.00%
2021/07/21	1	40.60	0	0.00	40.25	1	11,639	0.01%
2021/07/20	1	41.10	15	41.30	41.05	-14	11,724	-0.12%
2021/07/19	1	41.50	1	41.65	41.85	0	11,757	0.00%
2021/07/15	9	42.52	5	42.40	42.50	4	12,058	0.03%
2021/07/14	1	41.90	68	42.55	43.00	-67	12,171	-0.55%
2021/07/13	0	0.00	2	41.85	41.45	-2	12,287	-0.02%
2021/07/12	3	41.63	7	41.92	41.60	-4	12,409	-0.03%
2021/07/09	2	41.38	0	0.00	41.00	2	12,451	0.02%
2021/07/08	1	41.10	1	41.15	41.30	0	12,446	0.00%
2021/07/06	1	41.35	8	41.35	41.40	-7	12,561	-0.06%
2021/07/05	0	0.00	5	41.00	41.05	-5	12,640	-0.04%
2021/07/02	0	0.00	3	41.23	40.75	-3	12,634	-0.02%
2021/07/01	22	40.79	7	40.61	40.45	15	12,585	0.12%
2021/06/30	1	40.55	2	40.63	40.50	-1	12,575	-0.01%
2021/06/29	1	40.10	1	40.40	40.05	0	12,571	0.00%
2021/06/28	0	0.00	5	40.25	40.40	-5	12,561	-0.04%
2021/06/25	4	40.61	11	40.88	40.50	-7	12,563	-0.06%
2021/06/24	16	40.42	6	40.53	40.70	10	12,537	0.08%
2021/06/23	0	0.00	2	39.70	39.65	-2	12,521	-0.02%
2021/06/22	11	38.80	1	39.45	38.90	10	12,490	0.08%
2021/06/21	4	39.11	5	38.80	38.80	-1	12,473	-0.01%
2021/06/18	0	0.00	3	39.95	40.00	-3	12,412	-0.02%
2021/06/16	2	40.15	1	39.95	39.90	1	12,472	0.01%
2021/06/15	4	40.33	0	0.00	40.25	4	12,401	0.03%
2021/06/11	1	40.50	6	41.10	40.50	-5	12,351	-0.04%
2021/06/10	1	41.50	0	0.00	41.05	1	12,266	0.01%
2021/06/09	8	41.53	3	42.18	41.85	5	12,136	0.04%
2021/06/08	10	41.63	1	42.00	41.10	9	11,819	0.08%
2021/06/07	9.1	41.52	8	41.39	41.70	1.1	11,738	0.01%
2021/06/04	9	41.51	2	41.25	41.10	7	11,522	0.06%
2021/06/03	6	40.80	8	41.53	41.85	-2	11,368	-0.02%
2021/06/02	1	40.70	3	41.93	40.40	-2	11,158	-0.02%
2021/06/01	0	0.00	2	40.75	41.30	-2	10,980	-0.02%
2021/05/31	12	40.75	7	40.65	40.50	5	10,899	0.05%
2021/05/28	51	40.10	6	40.12	40.20	45	10,819	0.42%
2021/05/26	1	40.40	5	40.16	40.55	-4	10,851	-0.04%
2021/05/25	6	39.98	5	40.54	39.95	1	10,734	0.01%
2021/05/24	16	41.30	20	41.47	40.75	-4	10,541	-0.04%
2021/05/21	28	39.99	22	40.27	40.00	6	10,210	0.06%
2021/05/20	44	38.94	52	39.08	38.95	-8	9,842	-0.08%
2021/05/19	7	39.65	5	39.60	39.20	2	9,581	0.02%
2021/05/18	0	0.00	7.3	36.70	36.70	-7.3	9,141	-0.08%
2021/05/17	7	34.50	0	0.00	33.40	7	9,164	0.08%
2021/05/14	6	35.85	0	0.00	35.30	6	9,011	0.07%
2021/05/13	10	35.35	9	35.21	35.40	1	8,895	0.01%
2021/05/12	14	35.83	1.2	36.20	36.20	12.9	8,736	0.15%
2021/05/11	28	39.41	1	38.20	38.30	27	8,460	0.32%
2021/05/10	10	40.98	5	41.08	40.90	5	8,190	0.06%
2021/05/07	4	41.15	11	41.07	41.10	-7	8,110	-0.09%
2021/05/06	11	40.50	4	40.56	40.50	7	8,015	0.09%
2021/05/05	5	40.44	0	0.00	40.75	5	7,891	0.06%
2021/05/04	8	40.28	4	39.85	39.85	4	7,635	0.05%
2021/05/03	32	44.01	1	44.00	43.00	31	7,359	0.42%
2021/04/29	6	45.45	17	46.48	45.80	-11	7,030	-0.16%
2021/04/28	2	44.18	126	43.57	43.55	-124	6,406	-1.94%	大賣/鉅額交易
2021/04/27	74	41.25	61	42.20	43.30	13	5,978	0.22%
2021/04/26	4	39.65	1	40.00	40.35	3	5,595	0.05%
2021/04/22	66	40.74	0	0.00	38.55	66	5,533	1.19%
2021/04/21	61	40.54	10	40.40	40.45	51	5,280	0.97%
2021/04/20	19	40.80	88.5	41.17	39.90	-69.5	5,180	-1.34%
2021/04/19	7.1	40.91	35	41.41	40.70	-27.9	4,958	-0.56%
2021/04/16	0.1	38.90	2	39.03	39.70	-2	4,709	-0.04%
2021/04/15	4	38.35	4	37.70	38.45	0	4,509	0.00%
2021/04/14	0	0.00	3	37.53	37.40	-3	4,473	-0.07%
2021/04/13	1	37.70	5	37.96	37.25	-4	4,579	-0.09%
2021/04/12	4	38.04	12	37.92	37.45	-8	4,600	-0.17%
2021/04/09	74.1	37.26	5	37.43	37.60	69.1	4,573	1.51%
2021/04/08	4	36.70	0	0.00	37.00	4	4,469	0.09%
2021/04/07	3	36.83	0	0.00	36.95	3	4,472	0.07%
2021/04/06	1.1	36.55	9	36.67	37.00	-8	4,484	-0.18%
2021/03/29	6	35.85	0	0.00	35.85	6	5,019	0.12%
2021/03/26	0.1	36.10	2	36.05	36.20	-2	5,178	-0.04%
2021/03/25	1	35.70	2	36.15	35.70	-1	5,165	-0.02%
2021/03/24	1	35.55	0	0.00	35.90	1	5,159	0.02%
2021/03/22	0	0.00	5	36.00	35.90	-5	5,179	-0.10%
2021/03/19	1	35.05	0	0.00	34.85	1	5,170	0.02%
2021/03/18	0	0.00	4	35.35	35.40	-4	5,142	-0.08%
2021/03/17	1	35.25	0	0.00	35.25	1	5,161	0.02%
2021/03/16	1	35.30	0	0.00	35.45	1	5,185	0.02%
2021/03/15	4	35.50	0	0.00	35.65	4	5,187	0.08%
2021/03/12	3	35.57	0	0.00	35.60	3	5,225	0.06%
2021/03/11	0	0.00	6	35.96	35.70	-6	5,334	-0.11%
2021/03/09	3	35.10	0	0.00	35.10	3	5,552	0.05%
2021/03/04	1	35.15	0	0.00	35.50	1	5,604	0.02%
2021/03/03	0	0.00	9	35.85	35.75	-9	5,666	-0.16%
2021/03/02	6	35.70	0	0.00	35.60	6	5,648	0.11%
2021/02/26	1.2	35.63	9	36.20	36.00	-7.9	5,663	-0.14%
2021/02/24	3	34.95	0	0.00	35.00	3	5,580	0.05%
2021/02/23	8	35.23	2	35.20	35.35	6	5,566	0.11%
2021/02/22	0	0.00	2.3	35.06	35.20	-2.3	5,556	-0.04%
2021/02/19	2	35.20	2.4	35.27	35.20	-0.4	5,648	-0.01%
2021/02/17	1	34.25	0	0.00	34.30	1	5,635	0.02%
2021/02/02	0	0.00	7	33.90	33.90	-7	5,737	-0.12%
2021/02/01	7	34.08	0	0.00	34.05	7	5,755	0.12%
2021/01/29	0	0.00	1	33.50	33.25	-1	5,739	-0.02%
2021/01/28	1	33.80	0	0.00	33.95	1	5,741	0.02%
2021/01/27	0	0.00	1	34.50	34.25	-1	5,888	-0.02%
2021/01/26	3	34.00	2	34.03	34.20	1	5,892	0.02%
2021/01/25	1	34.45	0	0.00	34.45	1	5,882	0.02%
2021/01/22	1	33.25	0	0.00	33.70	1	5,851	0.02%
2021/01/21	2	33.73	0	0.00	33.40	2	5,847	0.03%
2021/01/20	1.2	33.84	0	0.00	33.60	1.2	5,863	0.02%
2021/01/19	3	34.53	1	34.35	34.50	2	5,788	0.03%
2021/01/18	1	34.85	4	34.90	34.90	-3	5,752	-0.05%
2021/01/15	4	35.63	0	0.00	35.15	4	5,701	0.07%
2021/01/14	2	36.25	0	0.00	36.25	2	5,586	0.04%
2021/01/13	1	36.45	2	36.90	36.30	-1	5,553	-0.02%
2021/01/12	2	36.40	0	0.00	36.25	2	5,518	0.04%
2021/01/11	17	37.29	0	0.00	37.25	17	5,427	0.31%
2021/01/08	2	37.93	5	38.02	37.90	-3	5,352	-0.06%
2021/01/07	10	38.20	5	38.30	38.15	5	5,277	0.09%
2021/01/06	3	38.08	4	37.66	37.15	-1	5,139	-0.02%
2021/01/05	0	0.00	6	37.94	37.80	-6	4,996	-0.12%
2021/01/04	8	36.92	9	36.94	37.20	-1	4,904	-0.02%
2020/12/31	6	36.63	0	0.00	36.55	6	4,825	0.12%
2020/12/29	0	0.00	5	36.65	36.55	-5	4,728	-0.11%
2020/12/28	8	37.19	0	0.00	37.20	8	4,669	0.17%
2020/12/25	7	37.73	1	37.95	37.70	6	4,564	0.13%
2020/12/24	9.2	38.27	11	37.96	38.05	-1.8	4,446	-0.04%
2020/12/23	1	36.90	6	37.03	36.90	-5	4,039	-0.12%
2020/12/22	7	36.52	1	36.25	36.25	6	4,013	0.15%
2020/12/21	0	0.00	6	36.06	36.10	-6	3,927	-0.15%
2020/12/18	1	35.90	0	0.00	35.80	1	3,972	0.03%
2020/12/17	1	36.05	1	35.95	35.90	0	4,029	0.00%
2020/12/15	0	0.00	1	36.00	35.35	-1	4,342	-0.02%
2020/12/11	3	35.95	2	35.40	35.40	1	4,345	0.02%
2020/12/10	3	36.00	0	0.00	35.85	3	4,496	0.07%
2020/12/09	1	35.70	0	0.00	35.75	1	4,555	0.02%
2020/12/08	0	0.00	6	35.80	35.70	-6	4,620	-0.13%
2020/12/07	3	36.55	20	36.85	36.35	-17	4,609	-0.37%
2020/12/04	0	0.00	12	36.02	36.10	-12	4,518	-0.27%
2020/12/03	1.8	35.22	2	35.55	35.20	-0.2	4,442	0.00%
2020/12/01	0	0.00	1	34.65	34.90	-1	4,547	-0.02%
2020/11/30	0	0.00	1	35.35	34.80	-1	4,538	-0.02%
2020/11/27	4	36.16	3	35.52	35.60	1	4,547	0.02%
2020/11/25	1	35.60	2	35.65	35.20	-1	4,507	-0.02%
2020/11/24	0	0.00	6	35.24	35.10	-6	4,546	-0.13%
2020/11/23	0	0.00	1	34.95	34.90	-1	4,552	-0.02%
2020/11/18	2	34.75	1	34.55	34.30	1	5,006	0.02%
2020/11/17	0.1	34.25	0	0.00	34.85	0.1	4,962	0.00%
2020/11/16	0	0.00	2	34.30	34.30	-2	5,106	-0.04%
2020/11/13	0	0.00	1	34.30	34.10	-1	5,212	-0.02%
2020/11/12	3	34.27	0	0.00	33.80	3	5,286	0.06%
2020/11/11	0	0.00	9	34.59	34.80	-9	5,312	-0.17%
2020/11/10	1	33.75	0	0.00	34.00	1	5,374	0.02%
2020/11/06	0	0.00	1	34.15	34.20	-1	5,615	-0.02%
2020/11/05	0	0.00	4	34.35	34.45	-4	5,810	-0.07%
2020/11/04	2	34.50	4	34.73	34.45	-2	6,054	-0.03%
2020/11/03	0	0.00	1	33.90	33.85	-1	6,283	-0.02%
2020/11/02	5	33.67	3	33.70	33.40	2	7,248	0.03%
2020/10/30	1	33.40	0	0.00	33.65	1	8,060	0.01%
2020/10/28	0	0.00	1	33.85	33.00	-1	8,225	-0.01%
2020/10/27	1	33.55	0	0.00	33.65	1	8,195	0.01%
2020/10/26	1	33.90	1	33.65	33.45	0	8,214	0.00%
2020/10/19	0	0.00	1	33.00	32.90	-1	8,728	-0.01%
2020/10/16	1	32.60	1	33.20	32.60	0	8,930	0.00%
2020/10/15	0	0.00	6	33.21	33.20	-6	8,972	-0.07%
2020/10/14	1	33.20	1	33.40	33.20	0	9,004	0.00%
2020/10/05	2	33.15	0	0.00	33.30	2	9,615	0.02%
2020/09/30	0	0.00	9	32.55	32.75	-9	9,826	-0.09%
2020/09/29	0	0.00	80	32.80	32.60	-80	10,027	-0.80%
2020/09/28	0	0.00	1	33.20	33.10	-1	10,233	-0.01%
2020/09/25	8	31.94	0	0.00	31.95	8	10,520	0.08%
2020/09/24	12	32.76	4	32.70	32.75	8	10,544	0.08%
2020/09/23	30	34.10	0.3	34.05	34.00	29.7	10,559	0.28%
2020/09/21	62	35.38	13	35.52	34.65	49	10,457	0.47%
2020/09/18	0	0.00	1	35.20	35.20	-1	10,212	-0.01%
2020/09/17	0	0.00	5	35.03	34.55	-5	10,150	-0.05%
2020/09/16	12	34.78	0	0.00	34.70	12	10,130	0.12%
2020/09/15	6	35.19	1	35.25	35.10	5	10,227	0.05%
2020/09/10	0	0.00	1	34.50	34.50	-1	9,978	-0.01%
2020/09/09	0	0.00	1	34.75	35.20	-1	9,999	-0.01%
2020/09/08	1	35.05	0	0.00	34.95	1	10,175	0.01%
2020/09/07	7	35.36	9	35.02	34.80	-2	10,151	-0.02%
2020/09/02	0.2	34.60	0	0.00	34.60	0.2	10,198	0.00%
2020/09/01	2	34.15	0	0.00	34.20	2	10,228	0.02%
2020/08/31	9	34.83	0	0.00	34.55	9	10,285	0.09%
2020/08/28	1	35.10	3	34.65	34.45	-2	10,267	-0.02%
2020/08/27	2	34.13	25	34.65	34.00	-23	10,318	-0.22%
2020/08/25	3	35.27	8	34.83	35.00	-5	10,454	-0.05%
2020/08/24	2	35.70	26	33.89	35.30	-24	10,474	-0.23%
2020/08/21	2	32.90	0	0.00	33.35	2	10,458	0.02%
2020/08/20	3	32.72	0	0.00	32.20	3	10,576	0.03%
2020/08/19	0.5	34.55	3	35.05	34.55	-2.5	10,733	-0.02%
2020/08/18	8	34.53	1	34.90	34.40	7	10,694	0.07%
2020/08/17	1	34.10	2	34.30	34.40	-1	10,644	-0.01%
2020/08/14	8	33.74	15.7	33.88	34.00	-7.7	10,641	-0.07%
2020/08/13	2	34.30	1	35.20	34.00	1	10,562	0.01%
2020/08/12	1	35.35	1	35.50	35.35	0	10,546	0.00%
2020/08/11	15	35.32	2	35.50	35.05	13	10,608	0.12%
2020/08/10	5	37.07	6	37.58	36.55	-1	10,481	-0.01%
2020/08/07	29	38.68	20	38.34	38.30	9	10,292	0.09%
2020/08/06	73.5	38.70	38	39.50	38.00	35.5	9,931	0.36%
2020/08/05	39	37.52	89	37.64	38.10	-50	8,984	-0.56%
2020/08/04	0	0.00	1	34.65	34.65	-1	8,244	-0.01%
2020/08/03	4	31.79	2	31.60	31.50	2	8,240	0.02%
2020/07/31	1	30.90	1	31.20	30.95	0	8,168	0.00%
2020/07/29	1	30.80	0	0.00	31.00	1	8,506	0.01%
2020/07/28	4	30.65	5	31.20	30.05	-1	8,444	-0.01%
2020/07/27	5	31.27	0	0.00	31.00	5	8,360	0.06%
2020/07/24	6	32.18	1	31.85	31.85	5	8,278	0.06%
2020/07/23	10	32.32	16	32.33	32.55	-6	8,217	-0.07%
2020/07/22	5	31.84	5	31.20	31.35	0	8,010	0.00%
2020/07/21	1	30.50	0	0.00	30.25	1	7,820	0.01%
2020/07/17	5	29.30	0	0.00	29.15	5	7,741	0.06%
2020/07/15	2	30.90	1	31.60	30.85	1	7,554	0.01%
2020/07/14	2	31.90	1	31.80	31.55	1	7,468	0.01%
2020/07/13	3	32.48	0	0.00	32.30	3	7,387	0.04%
2020/07/10	1	32.45	0	0.00	32.15	1	7,204	0.01%
2020/07/09	3	33.65	1.1	32.86	33.85	1.9	7,004	0.03%
2020/07/08	3	34.25	0	0.00	34.30	3	6,774	0.04%
2020/07/06	5	33.45	35	34.22	34.85	-30	6,345	-0.47%
2020/07/03	1	32.70	12	32.88	32.75	-11	6,027	-0.18%
2020/07/02	16	31.89	3	32.07	32.50	13	5,921	0.22%
2020/07/01	0	0.00	1	31.50	31.35	-1	5,773	-0.02%
2020/06/24	1	30.90	0	0.00	31.10	1	5,641	0.02%
2020/06/23	2	31.10	20	31.20	31.30	-18	5,592	-0.32%
2020/06/22	25	31.90	3	31.57	31.65	22	5,549	0.40%
2020/06/19	1	31.45	0	0.00	30.70	1	5,389	0.02%
2020/06/17	12	30.88	6	31.45	31.50	6	5,268	0.11%
2020/06/16	25	31.03	0	0.00	30.90	25	5,237	0.48%
2020/06/15	31	32.10	0	0.00	31.40	31	5,175	0.60%
2020/06/12	0	0.00	5	30.65	30.70	-5	4,947	-0.10%
2020/06/11	0	0.00	7	30.80	30.50	-7	4,873	-0.14%
2020/06/10	7	30.39	3	30.40	30.30	4	4,793	0.08%
2020/06/09	4	31.80	0	0.00	31.95	4	4,608	0.09%
2020/06/05	10	32.25	12	32.16	32.20	-2	4,437	-0.05%
2020/06/04	2	32.65	0	0.00	32.70	2	4,350	0.05%
2020/06/03	2	33.35	1	32.65	32.95	1	4,300	0.02%
2020/06/02	0	0.00	1	33.83	33.30	-1	4,118	-0.02%
2020/06/01	0	0.00	3	33.33	33.50	-3	3,946	-0.08%
2020/05/29	0	0.00	3	32.75	32.00	-3	3,768	-0.08%
2020/05/28	4	33.13	3.1	33.54	33.00	0.9	3,624	0.03%
2020/05/27	11	32.46	3	32.80	32.85	8	3,331	0.24%
2020/05/26	3	32.78	0.2	33.10	33.45	2.8	3,141	0.09%
2020/05/20	1	30.70	0	0.00	30.70	1	2,565	0.04%
2020/05/19	2	31.08	1	31.35	31.35	1	2,501	0.04%
2020/05/18	0	0.00	6.4	30.17	30.70	-6.4	2,357	-0.27%
2020/05/13	0	0.00	1	28.75	28.95	-1	1,951	-0.05%
2020/05/12	2	28.78	6	28.53	28.40	-4	1,904	-0.21%
2020/05/11	2	29.23	3	28.97	29.15	-1	1,838	-0.05%
2020/05/08	0	0.00	4	28.95	28.70	-4	1,723	-0.23%
2020/05/07	1	28.50	0	0.00	28.50	1	1,630	0.06%
2020/05/06	7	29.04	5	29.37	28.45	2	1,575	0.13%
2020/05/05	8	28.38	3	28.05	28.90	5	1,346	0.37%
2020/04/28	0	0.00	2	27.90	27.20	-2	1,178	-0.17%
2020/04/24	0	0.00	7	26.51	26.40	-7	1,156	-0.61%
2020/04/23	0	0.00	10	26.04	25.75	-10	1,160	-0.86%
2020/04/22	0	0.00	1	25.35	25.40	-1	1,179	-0.08%
2020/04/20	10	24.69	0	0.00	24.90	10	1,212	0.82%
2020/04/17	4	24.80	27	25.10	24.75	-23	1,216	-1.89%
2020/04/16	3	24.53	0	0.00	24.65	3	1,205	0.25%
2020/04/15	0	0.00	1	25.00	25.00	-1	1,200	-0.08%
2020/04/14	0	0.00	5	24.05	24.25	-5	1,191	-0.42%
2020/04/10	1	23.80	0	0.00	24.10	1	1,181	0.08%
2020/04/07	10	23.25	0	0.00	23.45	10	1,171	0.85%
2020/04/06	5	23.00	0	0.00	23.15	5	1,166	0.43%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/18	0	0.00	12	22.48	22.40	-12	1,129	-1.06%
2020/03/17	3	22.45	0	0.00	22.40	3	1,110	0.27%
2020/03/16	1	22.95	0	0.00	22.90	1	1,093	0.09%
2020/03/13	11	22.96	5	23.17	23.60	6	1,077	0.56%
2020/03/12	5	24.66	0	0.00	24.50	5	1,044	0.48%
2020/03/10	5	25.05	0	0.00	25.40	5	1,022	0.49%
2020/03/09	3	25.70	0	0.00	25.60	3	1,006	0.30%
2020/03/06	6	26.15	0	0.00	26.15	6	993	0.60%
2020/03/04	2	26.20	0	0.00	26.20	2	992	0.20%
2020/02/27	0	0.00	8	27.13	26.95	-8	998	-0.80%
2020/02/26	0	0.00	2	27.05	27.05	-2	997	-0.20%
2020/02/25	0.3	26.70	0	0.00	26.75	0.3	991	0.03%
2020/02/20	2	26.70	0	0.00	26.80	2	952	0.21%
2020/02/18	3	26.55	0	0.00	26.65	3	941	0.32%
2020/02/17	1	26.60	5	26.70	26.65	-4	938	-0.43%
2020/02/10	3	26.55	0	0.00	26.90	3	924	0.32%
2020/02/07	3	26.95	8	27.00	27.00	-5	901	-0.55%
2020/02/05	0.2	27.00	0	0.00	27.05	0.2	888	0.02%
2020/01/31	2	27.15	0	0.00	26.95	2	851	0.23%
2020/01/30	4	26.84	20	26.95	26.85	-16	834	-1.92%
2020/01/17	0	0.00	1	28.50	28.55	-1	770	-0.13%
2020/01/16	1	28.05	5.4	28.11	28.40	-4.4	740	-0.59%
2020/01/09	1	26.85	0	0.00	26.80	1	688	0.15%
2019/12/25	0	0.00	5	26.73	26.70	-5	675	-0.74%
2019/12/09	0	0.00	2	26.15	26.05	-2	634	-0.32%
2019/11/25	1	26.55	0	0.00	26.55	1	623	0.16%
2019/11/19	1	25.70	0	0.00	25.75	1	600	0.17%
2019/11/18	1	25.80	0	0.00	25.80	1	606	0.16%
2019/10/31	0	0.00	1	25.90	25.90	-1	605	-0.17%
2019/10/29	1	25.55	0	0.00	25.55	1	595	0.17%
2019/10/22	0	0.00	1	25.80	25.80	-1	602	-0.17%
2019/10/21	1	26.00	0	0.00	26.00	1	601	0.17%
2019/10/18	1	25.55	2	25.50	26.30	-1	598	-0.17%
2019/10/16	1	25.10	0	0.00	25.00	1	581	0.17%
2019/10/15	1	25.10	0	0.00	25.20	1	560	0.18%
2019/10/14	0.3	25.25	0	0.00	25.25	0.3	563	0.04%
2019/10/09	10	25.45	0	0.00	25.35	10	574	1.74%
2019/10/01	0	0.00	10	25.55	25.55	-10	620	-1.61%
2019/09/20	0	0.00	1	25.40	25.70	-1	626	-0.16%
2019/09/17	3.8	25.13	0	0.00	25.10	3.8	626	0.61%
2019/09/16	8	25.15	0	0.00	25.20	8	644	1.24%
2019/09/03	0.3	24.95	0	0.00	25.00	0.3	641	0.05%
2019/07/30	0	0.00	1	26.70	26.65	-1	716	-0.14%
2019/07/26	0	0.00	1	26.55	26.60	-1	744	-0.13%
2019/07/24	6	26.31	0	0.00	26.35	6	754	0.79%
2019/07/22	1	26.55	0	0.00	26.55	1	742	0.13%
2019/07/16	0	0.00	1	25.90	25.75	-1	707	-0.14%
2019/07/03	0	0.00	0	26.65	26.70	0	683	-0.01%
2019/05/30	0	0.00	2	26.55	26.60	-2	646	-0.31%
2019/05/28	0	0.00	2	26.40	26.30	-2	639	-0.31%
2019/05/22	0	0.00	2.4	25.98	26.00	-2.4	598	-0.40%
2019/05/21	1	25.90	1	25.90	26.10	0	612	0.00%
2019/05/16	1	25.50	0	0.00	25.30	1	597	0.17%
2019/05/08	2	26.25	0	0.00	26.20	2	578	0.35%
2019/05/02	0	0.00	2	25.70	25.80	-2	536	-0.37%
2019/04/19	2	25.05	0	0.00	25.10	2	520	0.38%
2019/04/09	0	0.00	2	25.05	25.05	-2	474	-0.42%
2019/03/29	1	24.60	0	0.00	24.50	1	433	0.23%
2019/03/27	1	24.95	0	0.00	25.05	1	417	0.24%
2019/03/12	5.4	25.90	0	0.00	25.95	5.4	408	1.31%
2019/03/07	0.3	25.60	0	0.00	25.55	0.3	417	0.07%
2019/02/20	0	0.00	2	25.30	25.40	-2	411	-0.49%
2019/02/19	0	0.00	5	24.90	24.95	-5	403	-1.24%
2019/01/15	1	24.00	0	0.00	24.10	1	453	0.22%
2018/12/11	4	23.65	0	0.00	23.70	4	591	0.68%
2018/12/10	0.1	24.30	0	0.00	23.65	0.1	591	0.02%
2018/12/07	0.8	24.00	0	0.00	23.85	0.8	595	0.14%
2018/11/29	1	23.85	0	0.00	23.90	1	594	0.17%
2018/11/14	1	23.50	0	0.00	23.55	1	600	0.17%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/10/31	2	23.05	0	0.00	23.05	2	605	0.33%
2018/10/29	1	23.00	0	0.00	23.05	1	611	0.16%
2018/10/19	0.2	24.95	0	0.00	24.80	0.2	639	0.03%
2018/10/18	2	24.65	0	0.00	24.55	2	634	0.32%
2018/10/15	1	25.05	0	0.00	24.90	1	690	0.14%
2018/10/11	0	0.00	15	25.35	25.20	-15	732	-2.05%
2018/10/05	0	0.00	1	26.20	26.15	-1	752	-0.13%
2018/10/04	3	26.52	0	0.00	26.45	3	755	0.40%
2018/09/28	2	26.70	0	0.00	26.50	2	831	0.24%
2018/09/20	1	26.80	0	0.00	26.70	1	844	0.12%
2018/09/19	0.2	27.00	0	0.00	26.90	0.2	887	0.02%
2018/09/17	2	26.68	0	0.00	26.55	2	882	0.23%
2018/09/12	1	26.40	0	0.00	26.55	1	892	0.11%
2018/09/11	1	26.35	0	0.00	26.40	1	923	0.11%
2018/09/06	0	0.00	0.2	27.05	26.85	-0.2	947	-0.02%
2018/09/05	1	27.05	0	0.00	26.95	1	950	0.11%
2018/08/30	2	26.95	0	0.00	27.00	2	961	0.21%
2018/07/26	3	26.60	0	0.00	26.65	3	1,037	0.29%
2018/07/23	0.9	28.05	0	0.00	28.05	0.9	985	0.09%
2018/07/02	3	27.85	0	0.00	27.60	3	797	0.38%
2018/06/28	1.3	28.01	0	0.00	27.70	1.3	793	0.16%
2018/06/15	10	28.00	0	0.00	27.70	10	736	1.36%
2018/06/08	6	28.40	0	0.00	28.40	6	685	0.88%
2018/06/04	1	28.75	0	0.00	28.70	1	664	0.15%
2018/05/16	1	27.65	0	0.00	27.50	1	573	0.17%
2018/05/11	5	27.60	0	0.00	27.65	5	574	0.87%
2018/05/09	0.3	27.40	0	0.00	27.30	0.3	555	0.05%
2018/04/25	1	27.70	0	0.00	27.80	1	515	0.19%
2018/04/23	1	28.60	0	0.00	28.45	1	512	0.20%
2018/04/17	1	28.80	1	28.80	28.95	0	477	0.00%
2018/04/16	2	29.25	0	0.00	29.05	2	465	0.43%
2018/04/13	1	29.35	0	0.00	29.35	1	462	0.22%
2018/04/03	0	0.00	1	29.65	29.55	-1	475	-0.21%
2018/03/30	0	0.00	0.2	29.55	29.50	-0.2	478	-0.03%
2018/03/28	1	29.70	0	0.00	29.55	1	463	0.22%
2018/03/26	2	30.00	10	29.85	29.85	-8	451	-1.77%
2018/03/09	3	30.25	0	0.00	30.25	3	426	0.70%
2018/03/08	1	30.05	0	0.00	30.15	1	425	0.23%
2018/03/02	0	0.00	1	30.80	30.45	-1	450	-0.22%
2018/02/23	2	30.40	0	0.00	30.45	2	466	0.43%
2018/02/22	5	30.15	0	0.00	30.45	5	472	1.06%
2018/02/12	1	29.80	0	0.00	30.00	1	475	0.21%
2018/02/08	1	29.90	0	0.00	30.00	1	470	0.21%
2018/02/06	3	30.43	0	0.00	30.00	3	458	0.65%
2018/01/15	0.4	31.05	0	0.00	31.05	0.4	396	0.10%