長興 (1717)-國泰-桃園券商分點個股進出

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
29.75
漲跌
▲0.25
漲幅
+0.85%
成交量
806張
產業
上市化學類股
566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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/03	0	0.00	2	29.95	29.75	-2	3,679	-0.05%
2024/12/02	4	29.70	3	29.60	29.50	1	3,687	0.03%
2024/11/28	1	29.70	0	0.00	29.45	1	3,744	0.03%
2024/11/27	0	0.00	1	30.25	29.90	-1	3,820	-0.03%
2024/11/25	0	0.00	4	30.20	30.45	-4	3,827	-0.10%
2024/11/22	5	29.75	0	0.00	29.70	5	3,882	0.13%
2024/11/20	3	29.62	0	0.00	29.35	3	4,247	0.07%
2024/11/19	0	0.00	3	29.40	29.60	-3	4,241	-0.07%
2024/11/18	0	0.00	6	29.50	29.35	-6	4,239	-0.14%
2024/11/14	2	29.23	0	0.00	29.05	2	4,220	0.05%
2024/11/13	11	29.42	0	0.00	29.30	11	4,207	0.26%
2024/11/12	0	0.00	12.9	29.91	29.95	-12.9	4,170	-0.31%
2024/11/11	0.3	30.30	2	30.43	30.45	-1.8	4,113	-0.04%
2024/11/08	10	31.13	3	30.90	30.85	7	4,081	0.17%
2024/11/07	1	31.20	0	0.00	31.35	1	4,083	0.02%
2024/11/06	5	30.97	1	31.15	30.90	4	4,089	0.10%
2024/11/05	1	31.10	0.1	31.10	31.10	0.9	4,108	0.02%
2024/11/04	7.1	31.23	0	0.00	31.15	7.1	4,146	0.17%
2024/11/01	0	0.00	3	31.30	31.50	-3	4,211	-0.07%
2024/10/30	3	31.25	25	31.21	31.30	-22	4,218	-0.52%
2024/10/29	1	31.20	0	0.00	31.25	1	4,267	0.02%
2024/10/28	0	0.00	33	31.85	31.60	-33	4,358	-0.76%
2024/10/25	32	31.97	0	0.00	32.00	32	4,369	0.73%
2024/10/24	1	32.05	0	0.00	31.90	1	4,398	0.02%
2024/10/23	3	32.53	50	32.90	32.40	-47	4,410	-1.07%
2024/10/22	2	31.95	12	32.00	32.40	-10	4,375	-0.23%
2024/10/21	1	31.85	1	32.30	32.20	0	4,327	0.00%
2024/10/18	3	32.27	1	32.20	32.15	2	4,360	0.05%
2024/10/17	17	32.46	18	32.37	32.20	-1	4,368	-0.02%
2024/10/16	2	32.13	0	0.00	32.15	2	4,404	0.05%
2024/10/15	50.1	32.60	1	32.40	32.40	49.1	4,366	1.12%
2024/10/14	10.1	32.92	50	33.05	32.95	-40	4,347	-0.92%
2024/10/11	2.1	32.29	2.1	32.75	32.65	-0.1	4,357	0.00%
2024/10/09	5	32.13	10.1	32.13	31.85	-5.1	4,308	-0.12%
2024/10/08	4	32.41	1.2	33.05	32.55	2.8	4,265	0.07%
2024/10/07	2.3	33.10	1	32.95	33.35	1.3	4,234	0.03%
2024/10/04	10.1	34.20	8	33.80	33.50	2.1	4,219	0.05%
2024/10/01	6.2	33.77	4.2	33.86	33.90	2	4,218	0.05%
2024/09/30	6	34.49	53	34.31	34.15	-47	4,208	-1.12%
2024/09/27	77.3	34.25	100.7	34.65	35.00	-23.4	4,129	-0.57%
2024/09/26	109	33.37	105.4	33.40	32.95	3.6	3,818	0.09%	大買/大賣/
2024/09/25	7	32.94	72	32.81	32.95	-65	3,674	-1.77%
2024/09/24	36	32.72	8	32.75	32.95	28	3,629	0.77%
2024/09/23	78	33.09	43.5	32.87	32.85	34.5	3,592	0.96%
2024/09/20	31	32.93	17.9	32.97	33.05	13.2	3,473	0.38%
2024/09/19	2	31.98	6.4	31.96	32.15	-4.4	3,213	-0.14%
2024/09/18	105.3	32.29	52.6	32.05	31.75	52.7	3,140	1.68%	大買/
2024/09/16	5	30.99	11	31.04	31.15	-6	2,842	-0.21%
2024/09/13	0	0.00	2	30.25	30.25	-2	2,823	-0.07%
2024/09/10	2	28.98	3	28.95	28.95	-1	2,832	-0.04%
2024/09/09	0.1	29.10	0	0.00	29.45	0.1	2,815	0.00%
2024/09/05	0	0.00	1	29.55	29.45	-1	2,821	-0.04%
2024/09/04	1	29.75	0	0.00	29.35	1	2,820	0.04%
2024/09/03	0.4	30.73	3	30.98	30.60	-2.6	2,789	-0.09%
2024/09/02	1.1	31.21	1	31.25	31.15	0.1	2,794	0.00%
2024/08/30	0	0.00	2	31.25	31.50	-2	2,771	-0.07%
2024/08/29	19	31.39	9	31.33	31.15	10	2,738	0.37%
2024/08/28	0	0.00	6	31.19	30.90	-6	2,742	-0.22%
2024/08/27	6	30.90	0	0.00	30.95	6	2,753	0.22%
2024/08/26	7.2	30.94	13.2	31.08	30.70	-6.1	2,737	-0.22%
2024/08/23	13.2	30.41	8	30.46	30.50	5.1	2,676	0.19%
2024/08/22	49.2	30.94	37.6	30.87	30.70	11.6	2,595	0.45%
2024/08/21	0	0.00	1	29.20	29.50	-1	2,330	-0.04%
2024/08/20	0	0.00	0	29.40	29.25	0	2,333	0.00%
2024/08/16	3	29.43	0	0.00	29.25	3	2,373	0.13%
2024/08/14	0	0.00	1	29.35	29.50	-1	2,391	-0.04%
2024/08/13	0	0.00	2	29.05	29.05	-2	2,460	-0.08%
2024/08/12	2	29.35	0	0.00	29.20	2	2,489	0.08%
2024/08/09	0	0.00	5	29.00	29.05	-5	2,501	-0.20%
2024/08/08	5	28.45	0	0.00	28.60	5	2,482	0.20%
2024/08/07	0.4	28.95	21	28.88	29.05	-20.6	2,475	-0.83%
2024/08/05	1	27.90	8	27.98	27.90	-7	2,410	-0.29%
2024/08/02	2	30.18	9	30.14	30.10	-7	2,335	-0.30%
2024/08/01	42.7	30.83	5	31.05	30.80	37.7	2,319	1.62%
2024/07/31	1.1	30.97	10	30.20	30.70	-8.9	2,260	-0.39%
2024/07/30	1	30.30	0	0.00	30.30	1	2,159	0.05%
2024/07/29	0.3	30.34	0	0.00	30.10	0.3	2,141	0.01%
2024/07/26	4	30.40	0	0.00	30.55	4	2,138	0.19%
2024/07/23	2.8	31.32	42	31.10	31.10	-39.2	2,139	-1.83%
2024/07/22	0	0.00	1	30.95	30.80	-1	2,114	-0.05%
2024/07/19	46	31.46	20	31.10	31.05	26	2,103	1.24%
2024/07/18	12	31.75	11	31.99	32.10	1	2,071	0.05%
2024/07/17	30	32.08	14	32.01	31.95	16	2,041	0.78%
2024/07/16	3.1	31.62	10	31.55	31.50	-7	1,996	-0.35%
2024/07/15	18.1	31.94	2	32.30	31.80	16.1	2,029	0.79%
2024/07/12	4	31.89	1.1	32.09	32.00	2.9	2,015	0.14%
2024/07/11	1	31.65	24	31.67	31.65	-23	1,980	-1.16%
2024/07/10	2	31.83	8	31.95	31.80	-6	2,005	-0.30%
2024/07/09	50	32.05	28	32.04	32.00	22	2,016	1.09%
2024/07/08	24	32.15	12.7	32.39	32.20	11.3	1,994	0.56%
2024/07/05	15.2	31.69	31	31.85	31.80	-15.8	1,928	-0.82%
2024/07/04	2	31.40	0	0.00	31.40	2	1,996	0.10%
2024/07/03	0.2	31.10	3.5	31.16	31.25	-3.3	1,962	-0.17%
2024/07/02	0	0.00	17	30.96	31.00	-17	1,949	-0.87%
2024/07/01	3	31.30	0	0.00	31.15	3	1,977	0.15%
2024/06/28	0	0.00	10	30.90	30.90	-10	2,193	-0.46%
2024/06/27	12	30.77	2	30.80	30.85	10	2,190	0.46%
2024/06/26	3	31.15	4	31.20	31.15	-1	2,175	-0.05%
2024/06/25	5	31.18	0	0.00	31.10	5	2,179	0.23%
2024/06/24	2	31.30	0	0.00	31.00	2	2,185	0.09%
2024/06/20	7	30.92	0	0.00	30.95	7	2,272	0.31%
2024/06/19	0	30.80	12	30.88	30.75	-12	2,256	-0.53%
2024/06/18	0	0.00	1	30.60	30.80	-1	2,260	-0.04%
2024/06/17	0	30.60	0.2	30.60	30.55	-0.2	2,252	-0.01%
2024/06/14	5.1	30.55	0	0.00	30.60	5.1	2,254	0.22%
2024/06/13	8	30.71	1	30.75	30.60	7	2,249	0.31%
2024/06/12	2	30.85	0	0.00	30.85	2	2,268	0.09%
2024/06/11	2.5	30.89	10	31.05	30.85	-7.5	2,279	-0.33%
2024/06/07	0.1	30.90	5	31.10	31.20	-4.9	2,309	-0.21%
2024/06/06	4	30.68	0	0.00	30.75	4	2,302	0.17%
2024/06/05	4	30.95	0	0.00	30.85	4	2,340	0.17%
2024/06/04	0	0.00	3	31.00	30.95	-3	2,446	-0.12%
2024/06/03	48	31.71	6	31.36	31.30	42	2,732	1.54%
2024/05/31	0	0.00	1	31.10	31.10	-1	2,706	-0.04%
2024/05/30	2.5	30.62	0	0.00	30.50	2.5	2,689	0.09%
2024/05/29	1.6	30.98	0	0.00	30.90	1.6	2,707	0.06%
2024/05/28	2.1	31.05	0	31.10	31.30	2.1	2,731	0.08%
2024/05/27	2	31.10	0	0.00	31.00	2	2,761	0.07%
2024/05/24	6	30.77	6	30.70	30.80	0	2,880	0.00%
2024/05/23	3	30.92	0	0.00	30.80	3	3,234	0.09%
2024/05/20	0	0.00	1	31.90	31.70	-1	3,686	-0.03%
2024/05/17	2.1	31.99	4	32.43	31.60	-1.9	3,753	-0.05%
2024/05/16	0.2	31.20	8.5	31.34	31.60	-8.3	3,708	-0.22%
2024/05/15	5	31.05	2	31.28	31.05	3	3,692	0.08%
2024/05/14	2	31.20	0	0.00	31.20	2	3,694	0.05%
2024/05/13	1	31.45	0	0.00	31.45	1	3,692	0.03%
2024/05/10	5	31.54	1	31.35	31.70	4	3,685	0.11%
2024/05/09	1.3	31.58	0	0.00	31.25	1.3	3,671	0.03%
2024/05/08	0.2	31.50	20	31.56	31.55	-19.8	3,669	-0.54%
2024/05/07	4	31.93	0	0.00	31.70	4	3,673	0.11%
2024/05/06	0	0.00	7.3	31.81	31.90	-7.3	3,667	-0.20%
2024/05/03	0	31.55	0	0.00	31.75	0	3,663	0.00%
2024/05/02	1.3	31.63	1	31.80	31.90	0.3	3,651	0.01%
2024/04/30	5.5	31.64	1	31.70	31.70	4.5	3,636	0.12%
2024/04/29	26	31.31	0	0.00	31.50	26	3,600	0.72%
2024/04/26	1	30.65	0	0.00	30.55	1	3,562	0.03%
2024/04/24	5	31.47	2.7	31.38	31.25	2.3	3,556	0.06%
2024/04/22	4.5	31.08	21	31.19	31.00	-16.5	3,580	-0.46%
2024/04/19	1.1	30.49	5	30.95	30.50	-4	3,566	-0.11%
2024/04/17	2	31.25	1	31.25	31.30	1	3,506	0.03%
2024/04/16	0	31.00	34	31.29	31.15	-34	3,503	-0.97%
2024/04/15	6	32.34	0	0.00	32.25	6	3,465	0.17%
2024/04/12	0.3	32.00	1	32.05	32.10	-0.7	3,434	-0.02%
2024/04/11	1.3	32.16	3	32.22	32.20	-1.7	3,412	-0.05%
2024/04/10	17	33.08	12	32.95	32.75	5	3,393	0.15%
2024/04/09	3	32.52	7	32.41	32.60	-4	3,263	-0.12%
2024/04/08	3.1	31.86	2	31.90	31.90	1.1	3,232	0.03%
2024/04/03	6.1	32.09	0	0.00	32.10	6.1	3,220	0.19%
2024/04/02	49	32.97	30	32.70	32.70	19	3,199	0.59%
2024/04/01	0.2	31.70	13.5	31.79	31.85	-13.3	2,977	-0.45%
2024/03/29	1.1	31.25	1	31.35	31.35	0.1	2,970	0.00%
2024/03/28	4.1	31.48	0	31.45	31.30	4	2,968	0.14%
2024/03/26	1	31.30	1	31.35	31.00	0	2,951	0.00%
2024/03/25	10	31.79	3	31.90	31.75	7	2,936	0.24%
2024/03/22	1.5	30.85	0	0.00	31.05	1.5	2,830	0.05%
2024/03/21	0.4	31.03	10	31.01	31.20	-9.6	2,833	-0.34%
2024/03/20	1	30.80	12	30.75	30.75	-11	2,859	-0.38%
2024/03/19	0	0.00	30	31.17	31.00	-30	2,855	-1.05%
2024/03/18	0	0.00	10	31.00	31.00	-10	2,849	-0.35%
2024/03/15	27	30.85	5	30.86	31.00	22	2,845	0.77%
2024/03/14	15.5	31.15	15	31.27	31.10	0.5	2,814	0.02%
2024/03/13	4.2	31.39	2	31.25	31.30	2.2	2,804	0.08%
2024/03/12	0	0.00	2	31.75	31.75	-2	2,776	-0.07%
2024/03/11	2	31.88	2	31.85	31.80	0	2,767	0.00%
2024/03/08	18	32.89	28	32.49	32.60	-10	2,725	-0.37%
2024/03/07	42	33.00	16.2	32.88	33.05	25.9	2,615	0.99%
2024/03/06	17	32.31	2	32.05	32.50	15	2,320	0.65%
2024/03/05	2	31.95	1	32.00	31.90	1	2,274	0.04%
2024/03/04	13	31.94	1	32.15	31.95	12	2,271	0.53%
2024/03/01	1	31.95	2	31.80	31.95	-1	2,245	-0.04%
2024/02/29	7	31.99	4	31.93	32.15	3	2,247	0.13%
2024/02/27	6	31.98	12	31.84	32.00	-6	2,208	-0.27%
2024/02/26	56	33.12	53.5	33.42	32.55	2.5	2,096	0.12%
2024/02/23	34	31.90	82	31.81	31.75	-48	1,742	-2.75%
2024/02/22	5	30.32	2	30.50	30.30	3	1,500	0.20%
2024/02/21	59	31.30	7	31.01	30.60	52	1,477	3.52%
2024/02/20	7	30.16	8	30.33	30.10	-1	1,288	-0.08%
2024/02/19	1.1	29.79	0	0.00	29.80	1.1	1,234	0.09%
2024/02/16	0	0.00	1	29.25	29.40	-1	1,246	-0.08%
2024/02/15	0	0.00	0.1	28.70	28.95	-0.1	1,277	0.00%
2024/02/05	0	0.00	5	28.50	28.60	-5	1,259	-0.40%
2024/02/02	0	0.00	3	28.75	28.80	-3	1,253	-0.24%
2024/02/01	0	28.70	0.3	28.70	28.70	-0.3	1,251	-0.02%
2024/01/31	0	0.00	3	28.75	28.70	-3	1,256	-0.24%
2024/01/30	2	28.60	0	0.00	28.60	2	1,259	0.16%
2024/01/29	0	0.00	1	28.80	28.75	-1	1,267	-0.08%
2024/01/26	0	0.00	6	28.55	28.55	-6	1,269	-0.47%
2024/01/25	6	28.38	1.6	28.32	28.40	4.4	1,263	0.35%
2024/01/23	2	28.03	0	0.00	28.10	2	1,268	0.16%
2024/01/22	2	27.85	0	0.00	27.85	2	1,267	0.16%
2024/01/19	0	27.75	0	0.00	27.85	0	1,271	0.00%
2024/01/18	0.1	27.75	0	0.00	27.95	0.1	1,276	0.01%
2024/01/17	3.2	27.67	5	27.65	27.50	-1.8	1,269	-0.14%
2024/01/16	3.2	28.00	1	27.95	27.95	2.2	1,233	0.18%
2024/01/15	1	28.25	3	28.40	28.25	-2	1,205	-0.17%
2024/01/12	5	28.30	4	28.38	28.35	1	1,224	0.08%
2024/01/11	3	28.33	5	28.33	28.30	-2	1,240	-0.16%
2024/01/10	1	28.35	0	0.00	28.30	1	1,316	0.08%
2024/01/09	1.3	28.72	6	28.75	28.65	-4.7	1,310	-0.36%
2024/01/08	1	28.95	3	28.90	28.90	-2	1,313	-0.15%
2024/01/05	0	0.00	3	28.95	28.90	-3	1,319	-0.23%
2024/01/03	0	0.00	14	29.10	29.15	-14	1,345	-1.04%
2024/01/02	0	28.95	17	29.06	29.15	-17	1,333	-1.27%
2023/12/29	14	29.23	0	0.00	29.10	14	1,330	1.05%
2023/12/28	0	0.00	21.1	29.06	29.30	-21.1	1,343	-1.57%
2023/12/27	5.8	29.04	0	0.00	28.95	5.8	1,331	0.44%
2023/12/26	0	0.00	2	28.75	28.85	-2	1,318	-0.15%
2023/12/25	15	28.53	3	28.60	28.50	12	1,313	0.91%
2023/12/22	0	28.80	8	28.55	28.50	-8	1,311	-0.61%
2023/12/21	8	29.00	3	28.80	28.90	5	1,303	0.38%
2023/12/20	8	28.83	0	0.00	29.00	8	1,372	0.58%
2023/12/19	0	28.85	0	0.00	28.85	0	1,375	0.00%
2023/12/18	0.2	29.00	10	29.20	29.00	-9.8	1,436	-0.68%
2023/12/14	4	29.18	2	29.25	29.20	2	1,431	0.14%
2023/12/13	3	29.00	0	0.00	28.85	3	1,434	0.21%
2023/12/12	7	28.99	0	0.00	28.90	7	1,453	0.48%
2023/12/08	3	29.20	0	0.00	29.20	3	1,462	0.21%
2023/12/07	12	29.38	0	0.00	29.20	12	1,464	0.82%
2023/12/06	2	29.60	4	29.65	29.65	-2	1,469	-0.14%
2023/12/05	4	29.50	2	29.45	29.40	2	1,478	0.14%
2023/12/04	22	29.75	0	0.00	29.65	22	1,488	1.48%
2023/11/30	9.6	29.73	0	0.00	29.60	9.6	1,496	0.64%
2023/11/29	11	29.94	2	29.95	29.85	9	1,477	0.61%
2023/11/28	0.5	29.98	0	0.00	30.00	0.5	1,473	0.03%
2023/11/27	3	30.12	4	30.59	30.00	-1	1,464	-0.07%
2023/11/24	0	0.00	0.3	29.90	30.00	-0.3	1,435	-0.02%
2023/11/21	5	29.76	1	29.95	29.70	4	1,403	0.28%
2023/11/20	2	29.50	0	0.00	29.80	2	1,380	0.14%
2023/11/17	1	29.55	0.1	29.60	29.60	0.9	1,373	0.07%
2023/11/16	0	0.00	4	29.66	29.75	-4	1,360	-0.29%
2023/11/15	3.7	29.26	3	29.52	29.45	0.7	1,335	0.05%
2023/11/14	1	29.05	1	28.55	29.05	0	1,298	0.00%
2023/11/10	0	0.00	4	28.30	28.15	-4	1,330	-0.30%
2023/11/09	4	28.53	0	0.00	28.50	4	1,336	0.30%
2023/11/08	0	0.00	1	28.70	28.65	-1	1,368	-0.07%
2023/11/06	0	28.40	1	28.60	28.50	-1	1,386	-0.07%
2023/11/02	0	0.00	1	28.45	28.20	-1	1,390	-0.07%
2023/11/01	0	0.00	1	28.00	28.15	-1	1,405	-0.07%
2023/10/30	0.4	28.20	0	0.00	28.20	0.4	1,439	0.03%
2023/10/27	2	28.40	0	0.00	28.40	2	1,447	0.14%
2023/10/26	0.1	27.99	0	0.00	27.95	0.1	1,463	0.01%
2023/10/25	0	28.30	0	0.00	28.40	0	1,460	0.00%
2023/10/24	0.1	28.00	0	0.00	28.00	0.1	1,465	0.00%
2023/10/19	0.1	28.10	0	0.00	28.00	0.1	1,469	0.01%
2023/10/18	10	28.00	0	0.00	28.55	10	1,460	0.69%
2023/10/17	0	28.60	0	0.00	28.50	0	1,385	0.00%
2023/10/16	1	28.45	0	0.00	28.70	1	1,388	0.07%
2023/10/13	0	0.00	3	28.55	28.60	-3	1,398	-0.21%
2023/10/11	0	0.00	5	28.80	28.85	-5	1,405	-0.36%
2023/10/06	4	28.36	2	28.25	28.50	2	1,394	0.14%
2023/10/05	3	27.85	0	0.00	28.25	3	1,396	0.21%
2023/10/04	3.1	27.78	1	27.90	27.85	2.1	1,397	0.15%
2023/10/03	0	0.00	1	28.35	28.20	-1	1,398	-0.07%
2023/10/02	0	0.00	0.2	28.41	28.35	-0.2	1,409	-0.01%
2023/09/28	1	28.25	0	0.00	28.35	1	1,441	0.07%
2023/09/27	3	28.25	0	0.00	28.25	3	1,446	0.21%
2023/09/26	2.2	28.42	0	0.00	28.30	2.2	1,451	0.15%
2023/09/25	1	29.55	2	29.10	28.55	-1	1,441	-0.07%
2023/09/22	0.1	28.05	0	0.00	28.00	0.1	1,389	0.01%
2023/09/21	1	28.40	0	0.00	28.20	1	1,382	0.07%
2023/09/20	0.4	28.54	1	28.45	28.55	-0.7	1,310	-0.05%
2023/09/19	3	28.62	1	28.85	28.55	2	1,276	0.16%
2023/09/18	1	28.90	0	0.00	28.95	1	1,264	0.08%
2023/09/15	2.1	28.98	0	0.00	28.85	2.1	1,257	0.17%
2023/09/14	1	29.25	0	0.00	29.35	1	1,242	0.08%
2023/09/13	0	29.05	0	0.00	29.10	0	1,237	0.00%
2023/09/11	1	28.60	0	0.00	28.50	1	1,239	0.08%
2023/09/08	0.1	28.51	1	28.55	28.55	-0.9	1,223	-0.07%
2023/09/07	4	28.55	0	0.00	28.70	4	1,218	0.33%
2023/09/06	1	29.00	0	0.00	29.00	1	1,205	0.08%
2023/09/05	0	29.25	20	29.31	29.30	-20	1,198	-1.67%
2023/09/04	1	29.30	0	0.00	29.35	1	1,213	0.08%
2023/09/01	1	29.45	4	29.43	29.50	-3	1,234	-0.24%
2023/08/30	22	29.10	0	0.00	29.05	22	1,305	1.68%
2023/08/28	0	0.00	7	28.77	28.65	-7	1,427	-0.49%
2023/08/25	0	28.60	6	28.78	28.60	-6	1,438	-0.42%
2023/08/23	0	28.45	0	0.00	28.60	0	1,450	0.00%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/21	0	28.40	0	0.00	28.40	0	1,501	0.00%
2023/08/17	3.1	28.71	0	0.00	28.80	3.1	1,511	0.21%
2023/08/16	7.4	28.56	0	0.00	28.60	7.4	1,508	0.49%
2023/08/15	0	29.15	0	0.00	29.15	0	1,541	0.00%
2023/08/14	2	29.25	0	0.00	29.15	2	1,554	0.13%
2023/08/11	4	29.88	0	0.00	29.95	4	1,544	0.26%
2023/08/10	2	30.00	0	0.00	30.00	2	1,539	0.13%
2023/08/09	5.1	30.15	0	0.00	30.15	5.1	1,521	0.33%
2023/08/08	0.1	30.50	0	0.00	30.30	0.1	1,512	0.01%
2023/08/04	3	30.70	0	0.00	30.60	3	1,502	0.20%
2023/08/02	3	30.80	0	0.00	30.75	3	1,500	0.20%
2023/08/01	2.4	31.04	1	31.00	31.05	1.4	1,486	0.09%
2023/07/31	1	31.20	0	0.00	31.05	1	1,483	0.07%
2023/07/28	2.2	31.34	0	0.00	31.40	2.2	1,469	0.15%
2023/07/26	0	0.00	1.9	31.38	31.35	-1.9	1,488	-0.13%
2023/07/25	1	31.10	1	31.65	31.25	0	1,518	0.00%
2023/07/24	1	31.10	0	0.00	31.25	1	1,744	0.06%
2023/07/21	0	0.00	4	31.76	31.45	-4	1,766	-0.23%
2023/07/20	0	0.00	0.6	31.40	31.55	-0.6	1,816	-0.03%
2023/07/19	0.2	31.38	0	0.00	31.25	0.2	1,839	0.01%
2023/07/18	0	0.00	12	31.60	31.45	-12	1,882	-0.64%
2023/07/17	0	0.00	1.3	31.93	31.80	-1.3	1,898	-0.07%
2023/07/13	1	31.40	13	31.52	31.45	-12	1,997	-0.60%
2023/07/11	4	31.40	0	0.00	31.40	4	2,211	0.18%
2023/07/10	1	31.25	0	0.00	31.25	1	2,212	0.05%
2023/07/07	1	31.20	0	0.00	31.35	1	2,204	0.05%
2023/07/06	8	31.66	0	0.00	31.55	8	2,206	0.36%
2023/07/05	10	32.00	0	0.00	32.00	10	2,206	0.45%
2023/07/04	6	32.13	0	0.00	32.10	6	2,210	0.27%
2023/06/30	0.2	32.35	13	32.40	32.30	-12.9	2,204	-0.58%
2023/06/28	2	32.65	0	0.00	32.60	2	2,208	0.09%
2023/06/20	0.1	33.00	2.9	33.07	33.05	-2.8	2,241	-0.12%
2023/06/19	1	32.75	0	0.00	32.90	1	2,235	0.05%
2023/06/16	1	32.85	41	32.75	32.75	-40	2,234	-1.79%
2023/06/15	9	32.78	0	0.00	32.75	9	2,230	0.40%
2023/06/09	0	0.00	0.5	33.00	33.00	-0.5	2,236	-0.02%
2023/06/08	3	32.95	0	0.00	32.95	3	2,240	0.13%
2023/06/07	0.1	33.30	0	0.00	33.30	0.1	2,237	0.00%
2023/06/06	10.1	33.60	3	33.55	33.55	7.1	2,223	0.32%
2023/06/05	35.6	33.58	4	33.68	33.35	31.6	2,209	1.43%
2023/06/02	29.7	33.74	1	33.65	34.10	28.7	2,151	1.33%
2023/05/30	0	0.00	3	32.98	32.80	-3	2,012	-0.15%
2023/05/29	2	32.60	1.9	32.95	32.90	0.1	2,006	0.00%
2023/05/25	0	0.00	3	33.30	33.25	-3	1,983	-0.15%
2023/05/24	1	33.20	1	33.30	33.30	0	1,955	0.00%
2023/05/22	4.1	33.17	0	0.00	33.00	4.1	1,925	0.21%
2023/05/19	1	33.70	3	33.40	33.30	-2	1,902	-0.11%
2023/05/18	2	32.75	2	32.80	32.70	0	1,807	0.00%
2023/05/17	2	32.65	6	32.72	32.65	-4	1,796	-0.22%
2023/05/16	1	32.20	0	0.00	32.15	1	1,771	0.06%
2023/05/10	0	0.00	3	32.35	32.40	-3	1,772	-0.17%
2023/05/08	0	32.45	0	0.00	32.65	0	1,768	0.00%
2023/05/05	0.1	32.10	0	0.00	32.20	0.1	1,763	0.00%
2023/05/04	0	0.00	4	32.25	32.25	-4	1,786	-0.22%
2023/05/03	2.1	32.35	1	32.45	32.25	1.1	1,785	0.06%
2023/05/02	1	32.40	9	32.70	32.70	-8	1,788	-0.45%
2023/04/28	2	32.50	1	32.60	32.35	1	1,806	0.06%
2023/04/27	20	33.65	21	33.28	32.80	-1	1,775	-0.06%
2023/04/26	3.4	32.34	12	31.89	32.40	-8.6	1,546	-0.55%
2023/04/25	4.1	31.83	3	31.75	31.70	1.1	1,515	0.07%
2023/04/24	7	32.69	4	32.76	32.30	3	1,469	0.20%
2023/04/21	2.2	32.80	0	0.00	32.20	2.2	1,443	0.15%
2023/04/20	5	33.50	6	33.38	33.30	-1	1,400	-0.07%
2023/04/19	2	33.80	13	33.54	33.75	-11	1,393	-0.79%
2023/04/18	12	34.19	9.2	34.05	33.80	2.8	1,361	0.21%
2023/04/17	29.2	33.66	3	34.21	34.60	26.3	1,277	2.06%
2023/04/14	2	32.00	1	32.05	32.15	1	1,055	0.09%
2023/04/12	1	32.30	0	0.00	32.30	1	1,055	0.09%
2023/04/11	4	32.35	0	0.00	32.40	4	1,057	0.38%
2023/04/10	9	32.42	8	32.20	32.20	1	1,047	0.10%
2023/04/07	0.1	31.80	0	0.00	31.85	0.1	1,028	0.00%
2023/03/28	0.1	32.25	3	32.35	32.45	-3	1,127	-0.26%
2023/03/27	0	0.00	1	32.50	32.35	-1	1,157	-0.09%
2023/03/24	1	32.20	1	32.30	32.15	0	1,192	0.00%
2023/03/22	0.3	32.00	0	0.00	32.00	0.3	1,206	0.02%
2023/03/21	1	31.95	0	0.00	31.90	1	1,217	0.08%
2023/03/20	0	31.65	0	0.00	31.65	0	1,225	0.00%
2023/03/17	0	0.00	0	31.55	31.60	0	1,227	0.00%
2023/03/16	0	0.00	2	31.60	31.35	-2	1,227	-0.16%
2023/03/15	1.1	31.70	13	31.60	31.60	-12	1,238	-0.97%
2023/03/13	0	32.00	0	0.00	31.85	0	1,351	0.00%
2023/03/10	1	32.20	1	32.05	32.00	0.1	1,352	0.00%
2023/03/09	1	32.55	0	0.00	32.50	1	1,377	0.07%
2023/03/08	0.1	32.55	1	32.60	32.55	-0.9	1,394	-0.06%
2023/03/06	1	32.45	0	0.00	32.65	1	1,405	0.07%
2023/03/02	2	32.00	2	32.10	32.15	0	1,448	0.00%
2023/03/01	0	32.15	0	0.00	32.05	0	1,455	0.00%
2023/02/23	0	0.00	5	32.41	32.40	-5	1,457	-0.34%
2023/02/22	2	32.05	2	32.20	32.25	0	1,455	0.00%
2023/02/21	2	32.40	5	32.37	32.45	-3	1,453	-0.21%
2023/02/20	1	32.35	0	0.00	32.35	1	1,460	0.07%
2023/02/17	3	32.18	0	0.00	32.20	3	1,472	0.20%
2023/02/16	3	32.18	0	0.00	32.15	3	1,488	0.20%
2023/02/15	1	32.25	0	0.00	31.90	1	1,513	0.07%
2023/02/13	2	32.15	1	32.20	32.10	1	1,529	0.07%
2023/02/10	0.1	32.75	0	0.00	32.50	0.1	1,529	0.00%
2023/02/08	1	32.85	1	33.00	32.95	0	1,526	0.00%
2023/02/07	0	0.00	1.1	32.95	32.95	-1.1	1,521	-0.07%
2023/02/02	3	32.85	2	32.95	32.95	1	1,501	0.07%
2023/02/01	0.3	32.50	2	32.53	32.50	-1.7	1,484	-0.11%
2023/01/31	1	32.40	1	32.70	32.45	0	1,483	0.00%
2023/01/30	0	0.00	1	32.60	32.45	-1	1,477	-0.07%
2023/01/17	0	0.00	1	32.15	32.00	-1	1,438	-0.07%
2023/01/16	0.1	32.30	0.9	32.10	32.10	-0.9	1,435	-0.06%
2023/01/13	0.1	32.15	0	0.00	32.00	0.1	1,465	0.00%
2023/01/11	0	31.95	0	0.00	32.00	0	1,512	0.00%
2023/01/10	2	32.13	0	0.00	31.90	2	1,525	0.13%
2023/01/09	1	31.95	0	32.10	32.15	1	1,528	0.07%
2022/12/30	0	0.00	1	31.35	31.25	-1	1,632	-0.06%
2022/12/29	0.1	31.30	0	0.00	31.10	0.1	1,639	0.01%
2022/12/28	0	31.55	0	0.00	31.40	0	1,644	0.00%
2022/12/22	0	0.00	1	31.90	31.90	-1	1,689	-0.06%
2022/12/20	1	31.55	3	31.42	31.10	-2	1,655	-0.12%
2022/12/19	1	31.05	1	31.40	31.85	0	1,651	0.00%
2022/12/16	2	31.35	0	0.00	31.05	2	1,643	0.12%
2022/12/15	1.4	31.90	2	32.08	31.70	-0.7	1,689	-0.04%
2022/12/14	1	31.65	1	31.90	31.65	0	1,808	0.00%
2022/12/07	0	0.00	3	31.33	31.20	-3	1,798	-0.17%
2022/12/06	0.1	31.80	0	0.00	31.40	0.1	1,809	0.01%
2022/12/05	8.2	32.27	0	0.00	32.00	8.2	1,855	0.44%
2022/12/02	1	33.35	0	0.00	33.10	1	1,797	0.06%
2022/12/01	14.2	33.75	15	33.64	33.60	-0.9	1,804	-0.05%
2022/11/30	5	33.00	4	33.10	33.25	1	1,782	0.06%
2022/11/24	1	32.85	2.4	32.44	32.65	-1.4	1,779	-0.08%
2022/11/21	2	32.03	0.5	32.00	31.90	1.5	1,765	0.08%
2022/11/15	0.2	31.35	0	0.00	31.35	0.2	1,818	0.01%
2022/11/11	0	0.00	1.8	31.32	31.50	-1.8	1,822	-0.10%
2022/11/10	2	30.85	2	31.10	30.70	0	1,803	0.00%
2022/11/09	0	0.00	6	30.86	30.90	-6	1,812	-0.33%
2022/11/08	2	30.60	0	0.00	30.55	2	1,823	0.11%
2022/11/07	0	30.30	1	30.50	30.70	-0.9	1,829	-0.05%
2022/11/04	0	0.00	28	30.20	30.35	-28	1,848	-1.51%
2022/11/03	28.6	30.05	0	0.00	30.00	28.6	1,856	1.54%
2022/11/02	0	0.00	28	30.35	30.25	-28	1,884	-1.49%
2022/11/01	0.1	30.10	0	0.00	30.10	0.1	1,902	0.00%
2022/10/28	28	29.95	0	0.00	29.90	28	1,994	1.40%
2022/10/27	0	0.00	1	30.90	30.85	-1	2,030	-0.05%
2022/10/26	1	29.90	28	30.30	30.50	-27	2,138	-1.26%
2022/10/24	1	30.10	0	0.00	30.20	1	2,249	0.04%
2022/10/21	5	30.13	0	0.00	29.85	5	2,298	0.22%
2022/10/20	1	29.75	2	30.73	31.05	-1	2,302	-0.04%
2022/10/17	0	0.00	3.9	29.41	29.85	-3.9	2,305	-0.17%
2022/10/14	0.1	30.20	10.9	30.20	29.85	-10.8	2,338	-0.46%
2022/10/13	9.2	30.29	0	0.00	29.90	9.2	2,323	0.40%
2022/10/11	1.1	29.64	1	30.90	30.00	0.1	2,321	0.01%
2022/09/28	2.1	30.63	2	30.65	30.30	0.1	2,302	0.00%
2022/09/27	4	31.50	0	0.00	31.40	4	2,310	0.17%
2022/09/26	1	31.60	3	31.60	31.60	-2	2,316	-0.09%
2022/09/23	2	32.80	1	33.10	32.20	1	2,336	0.04%
2022/09/22	9	33.23	7	33.14	33.10	2	2,344	0.09%
2022/09/21	3	33.38	1	33.60	33.20	2	2,345	0.09%
2022/09/15	30.1	34.30	0	0.00	34.15	30.1	2,401	1.25%
2022/09/14	0	0.00	6	34.03	34.40	-6	2,456	-0.24%
2022/09/13	1	34.65	5.2	34.45	34.55	-4.2	2,477	-0.17%
2022/09/12	0	0.00	4	33.84	34.05	-4	2,433	-0.16%
2022/09/07	8	31.65	0	0.00	31.60	8	2,367	0.34%
2022/09/06	0	32.30	12	32.52	32.35	-12	2,364	-0.51%
2022/09/05	1	32.85	0	0.00	32.75	1	2,378	0.04%
2022/09/02	7	33.03	0	0.00	32.90	7	2,404	0.29%
2022/09/01	13	33.30	0	0.00	33.25	13	2,405	0.54%
2022/08/31	1	33.70	1	33.80	33.90	0	2,394	0.00%
2022/08/30	0	0.00	1	33.05	33.10	-1	2,320	-0.04%
2022/08/29	2	32.75	0	0.00	32.85	2	2,325	0.09%
2022/08/26	4	33.23	0	0.00	33.30	4	2,321	0.17%
2022/08/25	1	32.95	0	0.00	33.10	1	2,330	0.04%
2022/08/23	1	33.25	7	33.16	32.95	-6	2,360	-0.25%
2022/08/22	1	32.40	0	0.00	33.15	1	2,394	0.04%
2022/08/19	0	0.00	13	32.62	32.80	-13	2,393	-0.54%
2022/08/17	0.2	32.90	0	0.00	33.00	0.2	2,416	0.01%
2022/08/16	3	33.00	0	0.00	32.80	3	2,437	0.12%
2022/08/15	2	32.95	0	0.00	32.85	2	2,450	0.08%
2022/08/12	2	32.78	0	0.00	32.80	2	2,472	0.08%
2022/08/11	3	32.35	0	0.00	32.30	3	2,486	0.12%
2022/08/10	1	32.00	3	32.05	32.20	-2	2,506	-0.08%
2022/08/08	1	31.10	0	0.00	31.55	1	2,539	0.04%
2022/08/04	1	31.30	0	0.00	31.10	1	2,676	0.04%
2022/08/02	1	31.60	1	31.75	31.80	0	2,857	0.00%
2022/07/27	1	33.15	1	33.35	33.30	0	3,485	0.00%
2022/07/26	1	33.50	1	33.35	33.35	0	3,887	0.00%
2022/07/25	3	33.72	2.1	33.59	33.80	0.9	4,016	0.02%
2022/07/22	12	34.50	13	34.05	34.00	-1	4,442	-0.02%
2022/07/21	3	33.72	1	33.60	33.65	2	4,689	0.04%
2022/07/20	3	34.03	6	33.86	33.65	-3	5,300	-0.06%
2022/07/19	8	33.69	1	33.40	33.55	7	7,249	0.10%
2022/07/18	1	32.90	3	33.05	33.20	-2	7,719	-0.03%
2022/07/15	7	32.20	4	32.60	32.60	3	7,741	0.04%
2022/07/11	2	32.55	2	32.15	32.15	0	8,587	0.00%
2022/07/08	1	32.75	0	0.00	32.70	1	9,235	0.01%
2022/07/06	0	32.65	0	0.00	32.50	0	9,367	0.00%
2022/07/05	6	33.07	4	32.89	32.95	2	9,618	0.02%
2022/07/04	4	32.30	4	32.43	32.25	0	9,662	0.00%
2022/07/01	2	32.85	3	32.80	32.15	-1	9,716	-0.01%
2022/06/30	0	0.00	1	33.00	32.35	-1	9,846	-0.01%
2022/06/28	2	33.55	3	33.65	33.55	-1	9,906	-0.01%
2022/06/27	2	33.43	4	33.50	33.40	-2	9,899	-0.02%
2022/06/24	2	32.80	8	32.56	32.70	-6	9,862	-0.06%
2022/06/23	0	0.00	25	32.02	32.00	-25	9,845	-0.25%
2022/06/22	0.1	31.75	2	32.35	31.60	-1.9	9,861	-0.02%
2022/06/20	0.1	32.79	0	0.00	32.50	0.1	9,776	0.00%
2022/06/17	3.2	33.18	1	33.16	33.10	2.2	9,755	0.02%
2022/06/16	1.1	33.98	0	0.00	33.65	1.1	9,729	0.01%
2022/06/14	2	33.85	1	34.20	34.05	1	9,741	0.01%
2022/06/13	0	0.00	5	34.40	34.35	-5	9,752	-0.05%
2022/06/10	4	35.34	2	35.38	35.30	2	9,750	0.02%
2022/06/09	1	35.55	0	0.00	35.70	1	9,786	0.01%
2022/06/08	0	35.65	1	35.80	35.55	-1	9,781	-0.01%
2022/06/07	0	35.45	3	35.42	35.45	-3	9,780	-0.03%
2022/06/06	0	0.00	4	35.29	35.40	-4	9,782	-0.04%
2022/06/02	1	35.35	0	0.00	35.30	1	9,816	0.01%
2022/06/01	3	35.38	0	0.00	35.20	3	9,860	0.03%
2022/05/31	0	0.00	1	35.50	35.30	-1	9,855	-0.01%
2022/05/30	0	0.00	6	35.33	35.30	-6	9,839	-0.06%
2022/05/27	1	35.00	0	0.00	35.00	1	9,804	0.01%
2022/05/26	2	34.78	30	34.60	34.90	-28	9,805	-0.29%
2022/05/25	0.1	34.75	10	34.85	34.75	-9.9	9,818	-0.10%
2022/05/24	1	34.40	0	0.00	34.40	1	9,869	0.01%
2022/05/20	3	34.80	80	34.88	34.75	-77	9,862	-0.78%
2022/05/19	10	34.00	11	34.15	34.50	-1	9,847	-0.01%
2022/05/18	3.1	34.68	0	0.00	34.80	3.1	9,829	0.03%
2022/05/17	2	34.40	0	0.00	34.50	2	9,817	0.02%
2022/05/16	3	34.28	0	0.00	34.20	3	9,829	0.03%
2022/05/13	31	33.89	4	33.99	33.80	27	9,815	0.28%
2022/05/12	13	33.76	2	34.40	33.30	11	9,833	0.11%
2022/05/11	20	34.84	10	34.80	34.80	10	9,794	0.10%
2022/05/10	9.2	35.08	4	35.08	35.20	5.2	9,887	0.05%
2022/05/09	16.2	36.13	0	0.00	35.85	16.2	9,916	0.16%
2022/05/06	14	37.23	15	37.15	37.00	-1	9,878	-0.01%
2022/05/05	50	37.78	10	37.29	37.15	40	9,778	0.41%
2022/05/04	47	37.64	24.2	37.41	37.45	22.8	9,699	0.24%
2022/05/03	14	38.80	40.1	38.76	38.30	-26.1	9,437	-0.28%
2022/04/29	25	38.11	102	38.39	38.00	-77	9,039	-0.85%	大賣/
2022/04/28	130.1	38.33	89	38.19	37.80	41.1	8,910	0.46%	大買/
2022/04/27	75.1	37.55	58.2	36.96	37.90	16.9	8,463	0.20%
2022/04/26	198.2	39.07	169	38.54	37.45	29.2	8,162	0.36%	大買/大賣/
2022/04/25	457.3	41.96	365.2	42.08	39.40	92.1	7,560	1.22%	大買/大賣/
2022/04/22	113	39.12	144.1	40.20	40.45	-31.1	5,563	-0.56%	大買/大賣/
2022/04/21	28	37.00	3.1	37.28	36.80	25	5,109	0.49%
2022/04/20	3	37.25	18.5	37.35	37.00	-15.5	5,109	-0.30%
2022/04/19	42	37.66	42	37.70	37.10	0	5,200	0.00%
2022/04/18	55	37.57	41.2	37.46	37.05	13.8	5,156	0.27%
2022/04/15	107.2	38.58	145.3	38.98	37.50	-38	5,031	-0.76%	大買/大賣/
2022/04/14	127.9	39.09	91.1	38.96	39.40	36.9	4,863	0.76%	大買/
2022/04/13	1	37.40	13	37.38	37.10	-12	4,329	-0.28%
2022/04/12	41	37.28	67	37.22	37.30	-26	4,532	-0.57%
2022/04/11	66	37.50	18	37.63	37.55	48	4,599	1.04%
2022/04/08	5	36.74	2.1	36.78	36.75	3	4,596	0.06%
2022/04/07	4.2	36.26	1.1	36.12	36.05	3.1	5,033	0.06%
2022/04/06	10.2	37.30	4	37.24	37.10	6.2	5,589	0.11%
2022/04/01	32	36.58	28	36.46	36.55	4	5,463	0.07%
2022/03/31	0.1	36.70	0	0.00	36.35	0.1	5,389	0.00%
2022/03/30	1	36.80	0	0.00	36.60	1	5,405	0.02%
2022/03/25	2	37.10	7	37.01	36.85	-5	5,428	-0.09%
2022/03/24	10.1	37.05	10	37.05	36.95	0.1	5,382	0.00%
2022/03/22	1	36.85	5	36.72	36.75	-4	5,353	-0.07%
2022/03/21	2	36.50	0.1	36.45	36.40	1.9	5,329	0.04%
2022/03/18	1	36.05	0	0.00	36.30	1	5,327	0.02%
2022/03/16	1.1	35.31	0	0.00	35.45	1.1	5,289	0.02%
2022/03/15	4	35.90	0	0.00	35.60	4	5,281	0.08%
2022/03/14	1.2	36.02	0	0.00	36.05	1.2	5,281	0.02%
2022/03/11	2	36.30	0	0.00	36.30	2	5,256	0.04%
2022/03/10	10	36.40	2	36.70	36.75	8	5,255	0.15%
2022/03/08	3	35.73	0	0.00	35.60	3	5,241	0.06%
2022/03/07	0.1	36.10	1	35.90	35.90	-0.9	5,209	-0.02%
2022/03/04	0	0.00	1	37.00	36.90	-1	5,177	-0.02%
2022/03/03	1	37.35	7	37.36	37.30	-6	5,200	-0.12%
2022/03/02	0	0.00	18	36.87	37.00	-18	5,230	-0.34%
2022/02/25	1	36.10	0	0.00	36.10	1	5,241	0.02%
2022/02/24	1	36.35	0	0.00	36.25	1	5,260	0.02%
2022/02/23	5	36.95	0	0.00	37.00	5	5,234	0.10%
2022/02/22	3	37.03	1	37.05	36.80	2	5,271	0.04%
2022/02/21	3	37.40	1	37.60	37.50	2	5,262	0.04%
2022/02/18	1	37.30	0	0.00	37.30	1	5,330	0.02%
2022/02/17	5	37.35	0	0.00	37.30	5	5,402	0.09%
2022/02/16	1	37.20	1	37.20	37.20	0	5,461	0.00%
2022/02/15	0	0.00	3	36.80	36.80	-3	5,516	-0.05%
2022/02/14	1	36.70	1	36.65	36.80	0	5,640	0.00%
2022/02/11	1	37.10	4	37.10	37.05	-3	5,876	-0.05%
2022/02/10	25	37.68	74	37.49	37.50	-49	6,285	-0.78%
2022/02/09	62.1	36.86	2	37.00	37.10	60.1	6,297	0.95%
2022/02/08	11	36.91	1	37.05	37.05	10	6,833	0.15%
2022/01/26	7	36.37	1	36.35	36.45	6	6,797	0.09%
2022/01/25	2	36.43	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	2	37.50	0	0.00	37.35	2	6,956	0.03%
2022/01/19	1	37.80	0	0.00	37.70	1	7,020	0.01%
2022/01/18	0	0.00	1	38.10	37.90	-1	7,211	-0.01%
2022/01/17	0	0.00	1	38.25	38.20	-1	7,184	-0.01%
2022/01/14	8	38.38	13	38.13	38.30	-5	7,221	-0.07%
2022/01/13	9	39.04	3	39.22	39.00	6	7,230	0.08%
2022/01/12	18	39.63	16.1	39.72	39.70	1.9	7,212	0.03%
2022/01/11	10	38.54	0	0.00	38.80	10	7,209	0.14%
2022/01/10	8	39.21	3	39.62	39.35	5	7,340	0.07%
2022/01/07	17.1	40.24	15.2	39.57	39.45	1.9	7,249	0.03%
2022/01/06	7.1	40.07	2	39.70	40.15	5.1	7,005	0.07%
2022/01/05	12.1	40.83	15	40.80	40.30	-2.9	6,914	-0.04%
2022/01/04	2	40.40	4	40.38	40.55	-2	6,715	-0.03%
2022/01/03	2	40.38	1	41.19	40.30	1	6,525	0.02%
2021/12/30	82.1	40.40	80	40.07	40.50	2.1	6,279	0.03%
2021/12/29	23	39.58	47.2	39.66	40.55	-24.2	5,802	-0.42%
2021/12/28	1	37.35	1	37.50	37.35	0	5,204	0.00%
2021/12/27	0	0.00	2	37.35	37.25	-2	5,213	-0.04%
2021/12/23	0	0.00	5	36.95	37.05	-5	5,283	-0.09%
2021/12/22	1	36.85	1.1	36.90	36.85	-0.1	5,318	0.00%
2021/12/21	1.1	36.70	2	36.68	36.75	-0.9	5,332	-0.02%
2021/12/20	0	0.00	8	36.25	36.25	-8	5,364	-0.15%
2021/12/17	7.1	36.21	0	0.00	36.55	7.1	5,422	0.13%
2021/12/16	0.3	36.37	0	0.00	36.25	0.3	5,437	0.01%
2021/12/15	0	0.00	11	36.16	36.30	-11	5,516	-0.20%
2021/12/14	0	36.40	0	0.00	36.20	0	5,657	0.00%
2021/12/13	0.1	36.73	0	0.00	36.75	0.1	5,851	0.00%
2021/12/10	1	36.80	0	0.00	36.80	1	6,028	0.02%
2021/12/09	1	36.80	1.1	37.08	36.60	-0.1	6,561	0.00%
2021/12/08	0	0.00	7	36.65	36.70	-7	6,695	-0.10%
2021/12/07	0.2	36.53	0	0.00	36.50	0.2	6,850	0.00%
2021/12/03	1	36.35	1	36.40	36.45	0	6,912	0.00%
2021/12/02	8	36.19	1	36.20	36.15	7	6,918	0.10%
2021/12/01	1	35.95	3	36.05	36.25	-2	6,911	-0.03%
2021/11/30	2	36.30	1	36.30	36.05	1	6,912	0.01%
2021/11/29	6	36.15	4	36.24	36.10	2	6,886	0.03%
2021/11/26	9	36.56	2	36.80	36.50	7	6,861	0.10%
2021/11/25	7	36.85	0	0.00	36.80	7	6,827	0.10%
2021/11/24	4	37.10	11	37.04	36.95	-7	6,819	-0.10%
2021/11/23	1	37.24	2	37.15	36.50	-1	6,805	-0.01%
2021/11/22	1.1	36.58	1	36.65	36.70	0.1	6,782	0.00%
2021/11/19	9.3	37.06	4	36.95	36.95	5.3	6,748	0.08%
2021/11/18	1.1	37.30	7	37.27	37.15	-6	6,741	-0.09%
2021/11/17	1	37.20	6	37.25	37.05	-5	6,718	-0.07%
2021/11/16	6.4	37.29	5	37.41	37.20	1.4	6,654	0.02%
2021/11/15	3	37.63	1	37.75	37.75	2	6,598	0.03%
2021/11/12	30	38.02	17	38.08	37.90	13	6,544	0.20%
2021/11/11	24	38.70	28	38.20	38.00	-4	6,495	-0.06%
2021/11/10	19	38.81	29	38.92	38.60	-10	6,392	-0.16%
2021/11/09	38	38.96	16	39.03	39.30	22	6,157	0.36%
2021/11/08	12	38.25	11	37.95	37.65	1	5,693	0.02%
2021/11/05	73	38.75	74.2	38.76	38.25	-1.2	5,568	-0.02%
2021/11/04	5	37.07	6	37.15	37.10	-1	4,944	-0.02%
2021/11/03	1	36.65	1	36.60	36.55	0	4,885	0.00%
2021/11/02	6.1	36.47	1	36.25	36.35	5.1	4,893	0.10%
2021/11/01	3	36.68	1	36.60	36.60	2	4,862	0.04%
2021/10/29	19	37.24	13.2	37.01	36.80	5.8	4,802	0.12%
2021/10/28	4	36.75	2	37.05	36.80	2	4,658	0.04%
2021/10/27	4.1	36.76	9.1	36.74	36.80	-5	4,625	-0.11%
2021/10/26	30	37.56	17	37.33	37.30	13	4,573	0.28%
2021/10/25	0.1	36.83	0	0.00	36.65	0.1	4,349	0.00%
2021/10/22	1	36.20	0	0.00	36.20	1	4,385	0.02%
2021/10/21	0.1	37.09	3	37.10	36.60	-2.9	4,386	-0.07%
2021/10/20	0	0.00	7	37.76	37.50	-7	4,448	-0.16%
2021/10/19	6	37.73	9.3	37.97	37.55	-3.2	4,496	-0.07%
2021/10/18	11.3	37.66	7.3	37.49	37.55	4	4,388	0.09%
2021/10/15	0.5	36.35	1.5	36.41	36.65	-1	4,222	-0.02%
2021/10/14	1.6	36.03	0	0.00	35.80	1.6	4,242	0.04%
2021/10/13	0.1	35.75	0	0.00	35.50	0.1	4,267	0.00%
2021/10/12	0.1	35.83	0	0.00	35.65	0.1	4,307	0.00%
2021/10/08	1.3	36.18	1	36.20	36.30	0.3	4,480	0.01%
2021/10/07	0.1	36.49	2	36.40	36.30	-1.9	4,701	-0.04%
2021/10/06	5	35.95	3	35.98	36.05	2	4,844	0.04%
2021/10/05	3.1	35.76	0	0.00	35.95	3.1	4,993	0.06%
2021/10/01	2	36.30	2	36.30	36.35	0	5,064	0.00%
2021/09/30	0	37.80	0	37.80	37.65	0	5,040	0.00%
2021/09/29	1.3	37.42	1	37.60	37.40	0.3	5,070	0.01%
2021/09/28	0.2	38.46	1	38.35	38.40	-0.8	5,081	-0.02%
2021/09/27	0	0.00	2	39.05	39.05	-2	5,171	-0.04%
2021/09/24	2	38.83	2	38.30	38.30	0	5,240	0.00%
2021/09/22	4	37.70	3	37.97	37.90	1	5,259	0.02%
2021/09/17	10.2	39.28	13	39.47	38.65	-2.8	5,216	-0.05%
2021/09/16	2	40.00	5	39.76	39.80	-3	5,160	-0.06%
2021/09/15	27	39.33	27	39.18	38.85	0	5,037	0.00%
2021/09/14	44.2	39.80	48	39.96	39.30	-3.9	4,911	-0.08%
2021/09/13	10	38.26	13.1	38.59	38.85	-3.1	4,419	-0.07%
2021/09/10	18	37.81	16	38.01	38.10	2	4,348	0.05%
2021/09/09	4	36.40	4	36.64	36.95	0	4,228	0.00%
2021/09/08	8	36.71	1	36.25	36.75	7	4,204	0.17%
2021/09/07	2	36.78	1	36.65	37.00	1	4,275	0.02%
2021/09/03	1	36.80	3	36.85	36.90	-2	4,468	-0.04%
2021/09/02	1	36.95	0	0.00	36.50	1	4,624	0.02%
2021/09/01	2	36.90	0	0.00	37.00	2	4,986	0.04%
2021/08/30	0	36.75	2	36.80	36.80	-2	5,372	-0.04%
2021/08/27	1	36.70	0	0.00	36.60	1	5,547	0.02%
2021/08/25	0.1	36.47	0	0.00	36.55	0.1	5,970	0.00%
2021/08/23	1	35.50	1	35.60	35.60	0	6,195	0.00%
2021/08/20	1	35.00	1.2	35.17	35.00	-0.2	6,302	0.00%
2021/08/19	1	35.40	0	0.00	35.40	1	6,407	0.02%
2021/08/13	2.1	35.91	0	0.00	35.80	2.1	7,418	0.03%
2021/08/12	1	36.45	0	0.00	36.35	1	7,688	0.01%
2021/08/11	1.2	36.89	3	36.92	36.40	-1.8	8,155	-0.02%
2021/08/10	0	0.00	3	37.27	36.75	-3	8,130	-0.04%
2021/08/09	0.3	37.75	0.3	37.75	37.55	0	8,235	0.00%
2021/08/05	0	38.50	0	0.00	38.20	0	8,488	0.00%
2021/08/04	0.1	38.60	1	38.55	38.60	-0.9	8,742	-0.01%
2021/08/03	2.1	38.56	0	0.00	38.55	2.1	9,043	0.02%
2021/07/30	2	38.90	1.5	38.81	38.80	0.5	9,248	0.01%
2021/07/28	0	39.30	3	38.15	38.25	-3	9,677	-0.03%
2021/07/27	2	39.55	1	39.40	39.20	1	9,954	0.01%
2021/07/26	0.2	40.73	3	40.50	40.50	-2.8	10,278	-0.03%
2021/07/23	1	41.10	1	41.55	41.25	0	10,812	0.00%
2021/07/22	1.1	41.13	9	40.95	41.00	-7.9	11,246	-0.07%
2021/07/21	6.2	40.67	2.1	40.36	40.25	4.2	11,639	0.04%
2021/07/20	3.1	41.17	2.2	41.47	41.05	0.9	11,724	0.01%
2021/07/19	2.4	41.84	7	41.89	41.85	-4.6	11,757	-0.04%
2021/07/16	5.2	42.37	26	42.20	42.25	-20.8	11,989	-0.17%
2021/07/15	37.2	42.57	12.3	42.69	42.50	25	12,058	0.21%
2021/07/14	1.1	42.13	11	42.70	43.00	-9.9	12,171	-0.08%
2021/07/13	0	0.00	14	42.03	41.45	-14	12,287	-0.11%
2021/07/12	12.3	41.65	13	41.78	41.60	-0.7	12,409	-0.01%
2021/07/09	1	41.00	23	41.23	41.00	-22	12,451	-0.18%
2021/07/08	2.3	40.97	0	0.00	41.30	2.3	12,446	0.02%
2021/07/07	3.1	40.95	4	40.89	41.00	-0.9	12,480	-0.01%
2021/07/06	4.1	41.27	3	41.20	41.40	1.1	12,561	0.01%
2021/07/05	10	41.00	13	41.18	41.05	-3	12,640	-0.02%
2021/07/02	1	41.66	16	41.07	40.75	-15	12,634	-0.12%
2021/07/01	8	40.81	2	41.08	40.45	6	12,585	0.05%
2021/06/30	0	40.45	11	40.63	40.50	-11	12,575	-0.09%
2021/06/29	0.2	40.16	2.1	40.08	40.05	-2	12,571	-0.02%
2021/06/28	0	40.40	3	40.47	40.40	-3	12,561	-0.02%
2021/06/25	2	40.98	6	40.88	40.50	-4	12,563	-0.03%
2021/06/24	2	40.50	2	40.60	40.70	0	12,537	0.00%
2021/06/23	9.1	39.51	2	39.50	39.65	7.1	12,521	0.06%
2021/06/22	2	39.10	1	38.85	38.90	1	12,490	0.01%
2021/06/21	0.3	39.08	1	39.00	38.80	-0.7	12,473	-0.01%
2021/06/18	1	39.95	1	40.05	40.00	0	12,412	0.00%
2021/06/17	2.1	39.95	0	0.00	40.10	2.1	12,439	0.02%
2021/06/16	0.1	40.32	2	40.15	39.90	-1.9	12,472	-0.02%
2021/06/15	8	40.40	1	40.40	40.25	7	12,401	0.06%
2021/06/11	9	40.86	18	40.81	40.50	-9	12,351	-0.07%
2021/06/10	9	41.30	13.1	41.20	41.05	-4.1	12,266	-0.03%
2021/06/09	61	41.85	39	41.67	41.85	22	12,136	0.18%
2021/06/08	35.1	41.42	22	41.18	41.10	13.1	11,819	0.11%
2021/06/07	5.1	41.50	6	41.83	41.70	-0.9	11,738	-0.01%
2021/06/04	19.4	41.31	7	41.09	41.10	12.4	11,522	0.11%
2021/06/03	27	41.50	28	41.49	41.85	-1	11,368	-0.01%
2021/06/02	0.5	41.10	3.1	40.95	40.40	-2.6	11,158	-0.02%
2021/06/01	1	40.90	40	40.95	41.30	-39	10,980	-0.36%
2021/05/31	19	40.64	18	40.91	40.50	1	10,899	0.01%
2021/05/28	2	40.00	0	0.00	40.20	2	10,819	0.02%
2021/05/27	8	40.15	10	40.29	40.00	-2	10,778	-0.02%
2021/05/26	3	40.38	29	40.59	40.55	-26	10,851	-0.24%
2021/05/25	41	40.25	20	40.31	39.95	21	10,734	0.20%
2021/05/24	47	41.15	48.2	41.26	40.75	-1.2	10,541	-0.01%
2021/05/21	101	40.05	70.2	40.41	40.00	30.8	10,210	0.30%	大買/
2021/05/20	110	39.13	81	38.64	38.95	29	9,842	0.29%	大買/
2021/05/19	29.1	39.11	12	38.91	39.20	17	9,581	0.18%
2021/05/18	1	36.65	0	0.00	36.70	1	9,141	0.01%
2021/05/17	1	33.49	2	34.13	33.40	-1	9,164	-0.01%
2021/05/14	0.1	35.30	1	35.30	35.30	-0.9	9,011	-0.01%
2021/05/13	3	35.64	9	34.63	35.40	-6	8,895	-0.07%
2021/05/12	4	36.24	7	36.24	36.20	-3	8,736	-0.03%
2021/05/11	32.1	39.12	4	39.18	38.30	28.1	8,460	0.33%
2021/05/10	8	41.20	8	41.11	40.90	0	8,190	0.00%
2021/05/07	16	40.28	1	41.30	41.10	15	8,110	0.18%
2021/05/06	6	40.61	0	0.00	40.50	6	8,015	0.07%
2021/05/05	15	41.00	6	40.49	40.75	9	7,891	0.11%
2021/05/04	2.3	40.82	4	40.88	39.85	-1.7	7,635	-0.02%
2021/05/03	25.5	43.60	5	43.71	43.00	20.5	7,359	0.28%
2021/04/29	18	45.11	20	45.45	45.80	-2	7,030	-0.03%
2021/04/28	38.4	43.46	40.1	43.47	43.55	-1.7	6,406	-0.03%
2021/04/27	16	41.85	41.1	41.72	43.30	-25.1	5,978	-0.42%
2021/04/26	9	39.82	1.1	40.03	40.35	7.9	5,595	0.14%
2021/04/23	0	0.00	6	39.32	39.05	-6	5,497	-0.11%
2021/04/22	10.4	39.96	14.6	39.88	38.55	-4.2	5,533	-0.08%
2021/04/21	6	39.93	24	40.38	40.45	-18	5,280	-0.34%
2021/04/20	44.7	40.77	17	40.32	39.90	27.7	5,180	0.53%
2021/04/19	20.4	41.02	15.7	41.20	40.70	4.7	4,958	0.09%
2021/04/16	16	39.07	31	39.14	39.70	-15	4,709	-0.32%
2021/04/15	3	38.45	25	38.18	38.45	-22	4,509	-0.49%
2021/04/14	3.3	37.27	2	37.63	37.40	1.3	4,473	0.03%
2021/04/13	13.1	37.31	7	37.74	37.25	6.1	4,579	0.13%
2021/04/12	2.3	37.75	2.1	37.86	37.45	0.2	4,600	0.00%
2021/04/09	7	37.34	14.1	37.55	37.60	-7.1	4,573	-0.16%
2021/04/08	6	36.69	13	36.82	37.00	-7	4,469	-0.16%
2021/04/07	2	36.65	4	36.76	36.95	-2	4,472	-0.04%
2021/04/06	11	36.70	0.3	36.90	37.00	10.7	4,484	0.24%
2021/04/01	0	0.00	5	36.09	36.25	-5	4,487	-0.11%
2021/03/30	0	0.00	1	35.85	35.95	-1	4,958	-0.02%
2021/03/29	1.3	35.94	0	0.00	35.85	1.3	5,019	0.03%
2021/03/26	0	0.00	1	36.10	36.20	-1	5,178	-0.02%
2021/03/24	8	35.67	6	35.55	35.90	2	5,159	0.04%
2021/03/23	1	35.60	2	35.60	35.75	-1	5,165	-0.02%
2021/03/22	3.1	35.35	1	36.00	35.90	2.1	5,179	0.04%
2021/03/19	1	34.96	0	0.00	34.85	1	5,170	0.02%
2021/03/18	1	35.30	0	0.00	35.40	1	5,142	0.02%
2021/03/17	1	35.30	9	35.28	35.25	-8	5,161	-0.15%
2021/03/16	0.2	35.56	4	35.51	35.45	-3.8	5,185	-0.07%
2021/03/15	2	35.50	0	0.00	35.65	2	5,187	0.04%
2021/03/12	0	0.00	20	35.46	35.60	-20	5,225	-0.38%
2021/03/11	7	35.79	1	36.00	35.70	6	5,334	0.11%
2021/03/10	0	0.00	5	35.05	35.00	-5	5,422	-0.09%
2021/03/09	15	35.02	10	35.20	35.10	5	5,552	0.09%
2021/03/08	2	34.95	1	34.90	34.90	1	5,558	0.02%
2021/03/05	2	34.98	0	0.00	34.95	2	5,564	0.04%
2021/03/04	7	35.24	0	0.00	35.50	7	5,604	0.12%
2021/03/03	3	35.60	7	35.71	35.75	-4	5,666	-0.07%
2021/03/02	3	35.90	13	35.59	35.60	-10	5,648	-0.18%
2021/02/26	36	36.10	12	35.90	36.00	24	5,663	0.42%
2021/02/25	0	0.00	3	35.10	35.20	-3	5,563	-0.05%
2021/02/24	1	35.45	10	35.00	35.00	-9	5,580	-0.16%
2021/02/23	0	0.00	4	35.30	35.35	-4	5,566	-0.07%
2021/02/22	5	35.05	3	35.20	35.20	2	5,556	0.04%
2021/02/19	13	35.15	2	35.40	35.20	11	5,648	0.19%
2021/02/18	2	35.00	1	35.00	34.95	1	5,675	0.02%
2021/02/17	3	34.50	3	34.60	34.30	0	5,635	0.00%
2021/02/05	5	33.70	0	0.00	33.65	5	5,607	0.09%
2021/02/03	2	33.80	0	0.00	33.60	2	5,717	0.03%
2021/02/02	3	34.15	0	0.00	33.90	3	5,737	0.05%
2021/01/29	0	0.00	15	33.25	33.25	-15	5,739	-0.26%
2021/01/28	2	33.75	1	34.10	33.95	1	5,741	0.02%
2021/01/27	6	34.38	1	34.30	34.25	5	5,888	0.08%
2021/01/26	1	33.90	18	33.95	34.20	-17	5,892	-0.29%
2021/01/25	1	34.60	0	0.00	34.45	1	5,882	0.02%
2021/01/22	0	0.00	1	33.40	33.70	-1	5,851	-0.02%
2021/01/21	1	33.50	3	33.77	33.40	-2	5,847	-0.03%
2021/01/20	5	33.66	0.1	33.65	33.60	5	5,863	0.08%
2021/01/19	2	34.40	0	0.00	34.50	2	5,788	0.03%
2021/01/18	4	34.54	0	0.00	34.90	4	5,752	0.07%
2021/01/15	19	35.44	0	0.00	35.15	19	5,701	0.33%
2021/01/14	2	36.25	0	0.00	36.25	2	5,586	0.04%
2021/01/13	0	0.00	12	36.52	36.30	-12	5,553	-0.22%
2021/01/12	5	36.70	7	36.70	36.25	-2	5,518	-0.04%
2021/01/11	12	37.22	17	37.23	37.25	-5	5,427	-0.09%
2021/01/08	3	37.88	1.5	37.96	37.90	1.6	5,352	0.03%
2021/01/07	1.1	38.38	20	38.19	38.15	-19	5,277	-0.36%
2021/01/06	36	37.92	0	0.00	37.15	36	5,139	0.70%
2021/01/05	0	0.00	7	37.86	37.80	-7	4,996	-0.14%
2021/01/04	1	37.05	2	37.15	37.20	-1	4,904	-0.02%
2020/12/31	1	36.90	11	36.96	36.55	-10	4,825	-0.21%
2020/12/30	7	36.62	9	36.76	37.10	-2	4,785	-0.04%
2020/12/29	3	36.65	1.1	36.80	36.55	1.9	4,728	0.04%
2020/12/28	11	37.24	2	37.28	37.20	9	4,669	0.19%
2020/12/25	15	38.43	4	37.93	37.70	11	4,564	0.24%
2020/12/24	58	38.01	50.5	38.20	38.05	7.5	4,446	0.17%
2020/12/23	5.5	37.12	13	36.76	36.90	-7.6	4,039	-0.19%
2020/12/22	8	36.68	15	36.63	36.25	-7	4,013	-0.17%
2020/12/21	5	35.30	10	36.05	36.10	-5	3,927	-0.13%
2020/12/18	0.1	36.00	11	35.75	35.80	-10.9	3,972	-0.27%
2020/12/16	0	0.00	1	35.60	35.75	-1	4,272	-0.02%
2020/12/10	16	35.99	0	0.00	35.85	16	4,496	0.36%
2020/12/09	1	35.60	1	35.55	35.75	0	4,555	0.00%
2020/12/08	3	35.92	5	35.83	35.70	-2	4,620	-0.04%
2020/12/07	7	36.01	10	36.48	36.35	-3	4,609	-0.07%
2020/12/04	1	36.05	39	35.69	36.10	-38	4,518	-0.84%
2020/12/03	4	35.55	3	35.47	35.20	1	4,442	0.02%
2020/12/02	2	34.70	4	34.63	34.65	-2	4,524	-0.04%
2020/12/01	0	0.00	6	34.78	34.90	-6	4,547	-0.13%
2020/11/30	0	35.20	2	35.40	34.80	-2	4,538	-0.04%
2020/11/27	8	35.73	8	35.51	35.60	0	4,547	0.00%
2020/11/26	6	35.25	4	35.38	35.50	2	4,467	0.04%
2020/11/25	11	35.22	6	35.56	35.20	5	4,507	0.11%
2020/11/24	19	35.27	5	35.05	35.10	14	4,546	0.31%
2020/11/23	2	34.88	1	35.15	34.90	1	4,552	0.02%
2020/11/20	1	34.65	0	0.00	34.70	1	4,604	0.02%
2020/11/19	1	34.30	0	0.00	34.60	1	4,714	0.02%
2020/11/18	0	0.00	1	35.35	34.30	-1	5,006	-0.02%
2020/11/11	0	0.00	1	34.75	34.80	-1	5,312	-0.02%
2020/11/04	3	34.68	3	34.43	34.45	0	6,054	0.00%
2020/11/03	0	0.00	3	33.65	33.85	-3	6,283	-0.05%
2020/11/02	1	33.70	1	33.80	33.40	0	7,248	0.00%
2020/10/30	1	33.45	0	0.00	33.65	1	8,060	0.01%
2020/10/29	1	32.65	0	0.00	33.50	1	8,135	0.01%
2020/10/28	2	33.90	0	0.00	33.00	2	8,225	0.02%
2020/10/27	2	33.55	3	33.47	33.65	-1	8,195	-0.01%
2020/10/23	2	33.40	14	33.44	33.45	-12	8,255	-0.15%
2020/10/22	1	33.05	0	0.00	33.15	1	8,340	0.01%
2020/10/21	2	32.75	0	0.00	32.80	2	8,407	0.02%
2020/10/19	1	32.75	1	33.15	32.90	0	8,728	0.00%
2020/10/16	2	32.90	0	0.00	32.60	2	8,930	0.02%
2020/10/12	0	0.00	5	33.50	33.35	-5	9,108	-0.05%
2020/10/08	2	33.33	0	0.00	33.50	2	9,174	0.02%
2020/10/07	4	33.33	1	33.40	33.35	3	9,234	0.03%
2020/09/28	1	32.90	2	32.95	33.10	-1	10,233	-0.01%
2020/09/25	2	32.08	1	32.50	31.95	1	10,520	0.01%
2020/09/24	4	33.63	0	0.00	32.75	4	10,544	0.04%
2020/09/23	3	34.30	5	34.10	34.00	-2	10,559	-0.02%
2020/09/22	1	34.75	6	35.15	34.70	-5	10,504	-0.05%
2020/09/21	7	35.89	4	35.95	34.65	3	10,457	0.03%
2020/09/18	3	34.97	0	0.00	35.20	3	10,212	0.03%
2020/09/17	5	35.00	5	34.73	34.55	0	10,150	0.00%
2020/09/16	0	0.00	2	34.80	34.70	-2	10,130	-0.02%
2020/09/15	25	35.09	19	35.19	35.10	6	10,227	0.06%
2020/09/14	0	0.00	8	34.89	35.05	-8	10,127	-0.08%
2020/09/11	7	33.79	2	33.95	33.65	5	10,028	0.05%
2020/09/10	2	34.68	4	34.86	34.50	-2	9,978	-0.02%
2020/09/09	3	35.15	2	35.18	35.20	1	9,999	0.01%
2020/09/08	2	34.95	8	35.00	34.95	-6	10,175	-0.06%
2020/09/07	11	35.07	6	34.93	34.80	5	10,151	0.05%
2020/09/04	6	33.40	7	34.25	34.25	-1	10,013	-0.01%
2020/09/03	1	34.40	6	34.37	34.30	-5	10,167	-0.05%
2020/09/02	0	0.00	1.1	34.87	34.60	-1.1	10,198	-0.01%
2020/09/01	1	34.35	2	34.25	34.20	-1	10,228	-0.01%
2020/08/31	6	34.70	2	34.75	34.55	4	10,285	0.04%
2020/08/28	8	34.83	8	34.81	34.45	0	10,267	0.00%
2020/08/27	4	34.48	0	0.00	34.00	4	10,318	0.04%
2020/08/26	9	35.44	5	35.10	34.80	4	10,375	0.04%
2020/08/25	2	35.18	1	35.50	35.00	1	10,454	0.01%
2020/08/24	15	35.05	5	34.87	35.30	10	10,474	0.10%
2020/08/21	0	0.00	1	33.05	33.35	-1	10,458	-0.01%
2020/08/20	3	32.67	1	32.05	32.20	2	10,576	0.02%
2020/08/19	4	34.84	2	35.03	34.55	2	10,733	0.02%
2020/08/18	6	34.43	5	34.94	34.40	1	10,694	0.01%
2020/08/17	10	34.23	3	33.80	34.40	7	10,644	0.07%
2020/08/14	3	34.17	4	33.91	34.00	-1	10,641	-0.01%
2020/08/13	12.5	35.18	14	34.49	34.00	-1.5	10,562	-0.01%
2020/08/12	0	0.00	1	35.30	35.35	-1	10,546	-0.01%
2020/08/11	10	35.48	11	35.42	35.05	-1	10,608	-0.01%
2020/08/10	26	37.80	5	37.13	36.55	21	10,481	0.20%
2020/08/07	6	38.86	27	38.17	38.30	-21	10,292	-0.20%
2020/08/06	103	38.84	81	38.81	38.00	22	9,931	0.22%	大買/
2020/08/05	46	37.34	15	38.04	38.10	31	8,984	0.35%
2020/08/04	0	0.00	14	34.65	34.65	-14	8,244	-0.17%
2020/08/03	5	31.81	1	32.05	31.50	4	8,240	0.05%
2020/07/31	0	0.00	2	31.03	30.95	-2	8,168	-0.02%
2020/07/30	0	0.00	2	31.30	31.15	-2	8,366	-0.02%
2020/07/29	4	30.98	7	31.00	31.00	-3	8,506	-0.04%
2020/07/27	5	31.67	2	31.70	31.00	3	8,360	0.04%
2020/07/24	6	32.21	2	32.03	31.85	4	8,278	0.05%
2020/07/23	9	32.36	6	32.27	32.55	3	8,217	0.04%
2020/07/22	8	31.89	4	31.60	31.35	4	8,010	0.05%
2020/07/21	1	30.50	1	30.30	30.25	0	7,820	0.00%
2020/07/20	4	29.65	2	29.43	29.90	2	7,779	0.03%
2020/07/17	5	29.86	1	30.00	29.15	4	7,741	0.05%
2020/07/16	1	30.85	0	0.00	30.80	1	7,601	0.01%
2020/07/15	12	31.15	3	31.30	30.85	9	7,554	0.12%
2020/07/14	14	31.85	1	32.00	31.55	13	7,468	0.17%
2020/07/13	9	32.28	5	32.18	32.30	4	7,387	0.05%
2020/07/10	7	33.34	2	32.55	32.15	5	7,204	0.07%
2020/07/09	5	33.45	11	32.81	33.85	-6	7,004	-0.09%
2020/07/08	2	34.43	1	34.40	34.30	1	6,774	0.01%
2020/07/07	10	34.00	0	0.00	33.65	10	6,565	0.15%
2020/07/06	3	34.07	15	34.12	34.85	-12	6,345	-0.19%
2020/07/03	1	32.30	2	32.73	32.75	-1	6,027	-0.02%
2020/07/02	3	31.92	9	32.13	32.50	-6	5,921	-0.10%
2020/07/01	1	31.40	5	31.40	31.35	-4	5,773	-0.07%
2020/06/29	0	0.00	2	30.65	30.80	-2	5,680	-0.04%
2020/06/24	2	31.10	0	0.00	31.10	2	5,641	0.04%
2020/06/23	2	31.25	0	0.00	31.30	2	5,592	0.04%
2020/06/22	0	0.00	3	31.70	31.65	-3	5,549	-0.05%
2020/06/19	4	31.61	3	31.50	30.70	1	5,389	0.02%
2020/06/18	1	31.30	0	0.00	31.25	1	5,295	0.02%
2020/06/17	1	31.00	1	31.40	31.50	0	5,268	0.00%
2020/06/16	1	31.00	2	31.05	30.90	-1	5,237	-0.02%
2020/06/15	2	31.63	3	31.40	31.40	-1	5,175	-0.02%
2020/06/12	1	29.55	0	0.00	30.70	1	4,947	0.02%
2020/06/11	5	30.54	9	31.15	30.50	-4	4,873	-0.08%
2020/06/10	10	30.54	4	30.36	30.30	6	4,793	0.13%
2020/06/09	1	31.90	0	0.00	31.95	1	4,608	0.02%
2020/06/08	2	31.70	3	31.75	31.95	-1	4,549	-0.02%
2020/06/05	6	32.29	3	32.22	32.20	3	4,437	0.07%
2020/06/04	0	0.00	7	32.69	32.70	-7	4,350	-0.16%
2020/06/03	3.1	32.85	0	0.00	32.95	3.1	4,300	0.07%
2020/06/02	10	33.73	0.2	33.10	33.30	9.8	4,118	0.24%
2020/06/01	10	33.50	21	33.25	33.50	-11	3,946	-0.28%
2020/05/29	23	32.43	0	0.00	32.00	23	3,768	0.61%
2020/05/28	0	0.00	3	33.70	33.00	-3	3,624	-0.08%
2020/05/27	7	32.34	0	0.00	32.85	7	3,331	0.21%
2020/05/26	31	32.83	39	32.89	33.45	-8	3,141	-0.25%
2020/05/25	7	30.64	6	31.25	31.20	1	2,762	0.04%
2020/05/22	3	30.28	3	30.40	30.20	0	2,684	0.00%
2020/05/21	0	0.00	1	30.90	30.80	-1	2,639	-0.04%
2020/05/20	0	0.00	0.4	30.50	30.70	-0.4	2,565	-0.02%
2020/05/19	0	0.00	3	30.98	31.35	-3	2,501	-0.12%
2020/05/18	3	30.83	16	30.87	30.70	-13	2,357	-0.55%
2020/05/15	2	29.40	0	0.00	29.30	2	2,135	0.09%
2020/05/14	14	29.46	10	29.10	29.20	4	2,043	0.20%
2020/05/13	3	28.68	1	28.10	28.95	2	1,951	0.10%
2020/05/12	5	28.42	1	28.40	28.40	4	1,904	0.21%
2020/05/11	4	29.14	0	0.00	29.15	4	1,838	0.22%
2020/05/08	0	0.00	4	29.49	28.70	-4	1,723	-0.23%
2020/05/07	2	28.35	0	0.00	28.50	2	1,630	0.12%
2020/05/06	8	29.58	7	29.65	28.45	1	1,575	0.06%
2020/05/05	8	27.83	11	28.68	28.90	-3	1,346	-0.22%
2020/04/30	1	26.75	1	26.95	26.75	0	1,178	0.00%
2020/04/29	1	27.10	0	0.00	27.15	1	1,173	0.09%
2020/04/24	0	0.00	1	26.60	26.40	-1	1,156	-0.09%
2020/04/23	1	25.75	0	0.00	25.75	1	1,160	0.09%
2020/04/21	2	24.80	2	24.70	24.70	0	1,187	0.00%
2020/04/20	1	24.70	1	24.85	24.90	0	1,212	0.00%
2020/04/07	0	0.00	2	23.30	23.45	-2	1,171	-0.17%
2020/03/19	0	0.00	1	21.10	20.50	-1	1,159	-0.09%
2020/03/16	0	0.00	1	23.10	22.90	-1	1,093	-0.09%
2020/03/13	1	22.95	0	0.00	23.60	1	1,077	0.09%
2020/03/12	0	0.00	1	24.70	24.50	-1	1,044	-0.10%
2020/03/11	4	25.39	0	0.00	25.10	4	1,028	0.39%
2020/03/10	2	25.45	0	0.00	25.40	2	1,022	0.20%
2020/03/02	0	0.00	2	26.80	26.65	-2	1,007	-0.20%
2020/02/20	0	0.00	9	26.65	26.80	-9	952	-0.94%
2020/02/13	0	0.00	1	27.05	27.00	-1	927	-0.11%
2020/02/05	1	27.10	0	0.00	27.05	1	888	0.11%
2020/02/04	1	26.95	0	0.00	26.95	1	875	0.11%
2020/02/03	8	26.45	0	0.00	26.55	8	872	0.92%
2020/01/31	6	27.05	0	0.00	26.95	6	851	0.70%
2020/01/16	0	0.00	13	27.73	28.40	-13	740	-1.76%
2020/01/14	12	27.45	5	27.45	27.45	7	682	1.03%
2019/12/26	2	26.70	0	0.00	26.70	2	673	0.30%
2019/12/25	1	26.75	0	0.00	26.70	1	675	0.15%
2019/12/19	5	26.40	0	0.00	26.35	5	643	0.78%
2019/11/29	0	0.00	1	26.50	26.30	-1	645	-0.15%
2019/11/28	0	0.00	2	26.70	26.60	-2	644	-0.31%
2019/11/25	5	26.55	0	0.00	26.55	5	623	0.80%
2019/11/22	2	26.20	0	0.00	26.25	2	613	0.33%
2019/11/19	1	25.75	0	0.00	25.75	1	600	0.17%
2019/11/18	5	25.75	0	0.00	25.80	5	606	0.82%
2019/11/04	0	0.00	3.1	25.82	25.90	-3.1	608	-0.50%
2019/11/01	1	25.95	0	0.00	25.85	1	606	0.16%
2019/10/31	0	0.00	2	26.10	25.90	-2	605	-0.33%
2019/10/28	2	25.55	0	0.00	25.60	2	596	0.34%
2019/10/21	0	0.00	3.3	26.00	26.00	-3.3	601	-0.55%
2019/10/14	2	25.35	0	0.00	25.25	2	563	0.35%
2019/07/30	3	26.60	0	0.00	26.65	3	716	0.42%
2019/07/12	1	26.75	0	0.00	26.75	1	680	0.15%
2019/06/06	0	0.00	2.1	26.80	26.80	-2.1	673	-0.32%
2019/06/03	0	0.00	1	26.60	26.70	-1	657	-0.15%
2019/05/31	0.4	26.50	0	0.00	26.60	0.4	651	0.07%
2019/05/24	0	0.00	10	26.35	26.25	-10	613	-1.63%
2019/05/16	2	25.55	0	0.00	25.30	2	597	0.33%
2019/04/30	0	0.00	2	25.50	25.55	-2	525	-0.38%
2019/04/29	2	25.35	0	0.00	25.20	2	518	0.39%
2019/03/25	0	0.00	1	24.95	25.00	-1	419	-0.24%
2019/02/27	0	0.00	1	25.50	25.55	-1	416	-0.24%
2019/02/21	1	25.40	0	0.00	25.45	1	413	0.24%
2019/02/20	2	25.15	3	25.33	25.40	-1	411	-0.24%
2019/02/15	1	24.80	0	0.00	24.90	1	403	0.25%
2019/01/24	1	25.10	1	25.10	25.10	0	419	0.00%
2019/01/21	0	0.00	1	24.75	24.85	-1	421	-0.24%
2019/01/18	0	0.00	1	24.45	24.50	-1	429	-0.23%
2019/01/10	2	24.15	0	0.00	24.10	2	511	0.39%
2019/01/09	0	0.00	1	24.05	24.20	-1	518	-0.19%
2019/01/08	0	0.00	1	24.00	23.85	-1	520	-0.19%
2019/01/03	3	23.30	3	23.60	23.65	0	567	0.00%
2019/01/02	0	0.00	3	23.55	23.45	-3	576	-0.52%
2018/12/28	3	23.35	0	0.00	23.45	3	580	0.52%
2018/12/26	2	23.43	0	0.00	23.35	2	587	0.34%
2018/12/21	1	23.65	0	0.00	23.65	1	598	0.17%
2018/12/13	1	23.70	0	0.00	23.80	1	591	0.17%
2018/12/04	3	24.05	0	0.00	24.05	3	596	0.50%
2018/11/29	1	23.95	0	0.00	23.90	1	594	0.17%
2018/11/26	4	23.73	0	0.00	23.65	4	606	0.66%
2018/10/30	2	22.95	0	0.00	23.00	2	606	0.33%
2018/10/18	1	24.60	0	0.00	24.55	1	634	0.16%
2018/10/11	1	25.20	0	0.00	25.20	1	732	0.14%
2018/10/09	1	26.00	0	0.00	26.20	1	728	0.14%
2018/09/17	0	0.00	3.2	26.70	26.55	-3.2	882	-0.36%
2018/08/30	0	0.00	0.1	27.05	27.00	-0.1	961	-0.01%
2018/08/13	0	0.00	40	27.00	26.85	-40	1,041	-3.84%
2018/08/02	4	27.23	0	0.00	27.15	4	1,071	0.37%
2018/07/26	40	26.60	0	0.00	26.65	40	1,037	3.86%
2018/07/25	2	28.10	0	0.00	28.15	2	1,024	0.20%
2018/07/24	3	28.00	1	28.10	28.15	2	994	0.20%
2018/07/23	4	28.05	0	0.00	28.05	4	985	0.41%
2018/07/20	4	27.50	0	0.00	27.75	4	978	0.41%
2018/07/19	1	27.55	0	0.00	27.50	1	944	0.11%
2018/07/18	1	27.40	0	0.00	27.65	1	939	0.11%
2018/07/10	1	27.00	0	0.00	27.05	1	843	0.12%
2018/07/06	1	27.20	0	0.00	26.95	1	826	0.12%
2018/07/03	0	0.00	20	27.40	27.30	-20	807	-2.48%
2018/06/25	0	0.00	1	28.05	28.00	-1	770	-0.13%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/20	3	27.37	0	0.00	27.35	3	776	0.39%
2018/06/11	20	28.40	0	0.00	28.35	20	704	2.84%
2018/06/07	1	28.60	0	0.00	28.50	1	681	0.15%
2018/06/05	1	28.70	0	0.00	28.85	1	665	0.15%
2018/05/17	1	27.60	0	0.00	27.65	1	581	0.17%
2018/05/14	0	0.00	2	27.70	27.95	-2	579	-0.35%
2018/05/03	1	27.55	0	0.00	27.45	1	542	0.18%
2018/05/02	2	28.15	0	0.00	27.95	2	534	0.37%
2018/04/30	1	27.60	0	0.00	28.40	1	531	0.19%
2018/04/27	2	27.58	0	0.00	27.60	2	530	0.38%
2018/04/25	1	27.75	0	0.00	27.80	1	515	0.19%
2018/04/20	2	28.70	0	0.00	28.70	2	506	0.40%
2018/04/16	3	29.17	0	0.00	29.05	3	465	0.64%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/07	0	0.00	0.1	30.30	30.15	-0.1	429	-0.02%
2018/03/06	0	0.00	0	30.60	30.30	0	431	-0.01%
2018/02/22	1	30.15	1	30.35	30.45	0	472	0.00%
2018/02/12	1	29.80	1	29.95	30.00	0	475	0.00%
2018/02/09	1.1	29.49	1	29.65	29.75	0.1	474	0.02%
2018/02/07	1	30.05	1	30.25	30.10	0	468	0.00%
2018/01/30	1	30.85	0	0.00	31.00	1	440	0.23%
2018/01/04	0	0.00	2	31.05	31.10	-2	390	-0.51%