長興 (1717)-群益金鼎-東大券商分點個股進出

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
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/22	2	29.75	0	0.00	29.70	2	3,882	0.05%
2024/11/21	0	0.00	10	29.50	29.65	-10	3,977	-0.25%
2024/11/19	0	0.00	5	29.50	29.60	-5	4,241	-0.12%
2024/11/18	0	0.00	5	29.50	29.35	-5	4,239	-0.12%
2024/11/15	5.5	29.30	0	0.00	29.25	5.5	4,225	0.13%
2024/11/12	0	0.00	4	29.90	29.95	-4	4,170	-0.10%
2024/11/07	0	0.00	0.2	31.25	31.35	-0.2	4,083	-0.01%
2024/11/05	0	0.00	0.7	31.15	31.10	-0.7	4,108	-0.02%
2024/10/24	0	0.00	2	32.10	31.90	-2	4,398	-0.05%
2024/10/21	0	0.00	1	32.00	32.20	-1	4,327	-0.02%
2024/10/18	0	0.00	1	32.15	32.15	-1	4,360	-0.02%
2024/10/16	0	0.00	1	32.15	32.15	-1	4,404	-0.02%
2024/10/15	0	0.00	1	32.65	32.40	-1	4,366	-0.02%
2024/10/11	3	33.05	0	0.00	32.65	3	4,357	0.07%
2024/10/08	0	0.00	0.1	32.70	32.55	-0.1	4,265	0.00%
2024/10/07	10	33.44	0	33.40	33.35	10	4,234	0.24%
2024/10/04	0	0.00	0	33.70	33.50	0	4,219	0.00%
2024/10/01	0	0.00	4	34.08	33.90	-4	4,218	-0.09%
2024/09/30	2	34.20	0	0.00	34.15	2	4,208	0.05%
2024/09/27	9	34.97	21.5	34.71	35.00	-12.5	4,129	-0.30%
2024/09/26	0.7	33.04	17	33.28	32.95	-16.3	3,818	-0.43%
2024/09/25	1	32.90	0	0.00	32.95	1	3,674	0.03%
2024/09/24	0	0.00	2	32.80	32.95	-2	3,629	-0.06%
2024/09/23	7	33.03	4	33.39	32.85	3	3,592	0.08%
2024/09/20	51	33.15	1	33.15	33.05	50	3,473	1.44%
2024/09/19	2	32.15	4	32.10	32.15	-2	3,213	-0.06%
2024/09/18	18	32.20	14	31.89	31.75	4	3,140	0.13%
2024/09/12	1	29.75	2	29.95	30.20	-1	2,827	-0.04%
2024/09/10	3	29.00	0	0.00	28.95	3	2,832	0.11%
2024/09/09	5	29.46	0	0.00	29.45	5	2,815	0.18%
2024/09/04	0.1	29.65	0	0.00	29.35	0.1	2,820	0.00%
2024/09/02	1	31.25	1	31.50	31.15	0	2,794	0.00%
2024/08/30	0	0.00	3	31.25	31.50	-3	2,771	-0.11%
2024/08/29	4	31.58	0	0.00	31.15	4	2,738	0.15%
2024/08/28	2	31.05	2	31.00	30.90	0	2,742	0.00%
2024/08/27	3	31.00	0	0.00	30.95	3	2,753	0.11%
2024/08/26	1	31.05	2	30.93	30.70	-1	2,737	-0.04%
2024/08/23	6	30.34	14.8	30.34	30.50	-8.8	2,676	-0.33%
2024/08/22	10	31.15	5	31.29	30.70	5	2,595	0.19%
2024/08/14	0	0.00	1	29.50	29.50	-1	2,391	-0.04%
2024/08/07	0	0.00	9	28.95	29.05	-9	2,475	-0.36%
2024/08/05	0.1	27.90	50	27.95	27.90	-49.9	2,410	-2.07%
2024/08/02	1	30.15	2	30.30	30.10	-1	2,335	-0.04%
2024/08/01	7	31.24	6	30.82	30.80	1	2,319	0.04%
2024/07/31	1	31.05	1	30.60	30.70	0	2,260	0.00%
2024/07/30	0	0.00	2	30.10	30.30	-2	2,159	-0.09%
2024/07/29	0	0.00	2	30.45	30.10	-2	2,141	-0.09%
2024/07/26	0	0.00	13	30.54	30.55	-13	2,138	-0.61%
2024/07/23	0	0.00	1	30.95	31.10	-1	2,139	-0.05%
2024/07/19	0	0.00	13	31.26	31.05	-13	2,103	-0.62%
2024/07/18	5	31.90	0	0.00	32.10	5	2,071	0.24%
2024/07/17	0	0.00	2	31.95	31.95	-2	2,041	-0.10%
2024/07/11	5	31.75	0	0.00	31.65	5	1,980	0.25%
2024/07/10	12	31.94	0	0.00	31.80	12	2,005	0.60%
2024/07/09	12	31.86	0	0.00	32.00	12	2,016	0.59%
2024/07/08	3	32.25	0	0.00	32.20	3	1,994	0.15%
2024/07/05	69	31.85	0	0.00	31.80	69	1,928	3.58%
2024/07/04	5	31.55	0	0.00	31.40	5	1,996	0.25%
2024/07/03	3	31.10	0	0.00	31.25	3	1,962	0.15%
2024/07/02	2	31.00	0	0.00	31.00	2	1,949	0.10%
2024/06/26	0.1	31.25	0	0.00	31.15	0.1	2,175	0.00%
2024/06/21	0	0.00	1	31.05	31.30	-1	2,199	-0.04%
2024/06/07	1	31.10	0	0.00	31.20	1	2,309	0.04%
2024/06/03	6	31.84	6	31.38	31.30	0	2,732	0.00%
2024/05/27	2	31.20	0	0.00	31.00	2	2,761	0.07%
2024/05/21	1	31.40	8	31.28	31.25	-7	3,495	-0.20%
2024/05/20	8	31.85	1.5	31.87	31.70	6.5	3,686	0.18%
2024/05/17	14	32.16	0	0.00	31.60	14	3,753	0.37%
2024/05/16	0.5	31.35	0	0.00	31.60	0.5	3,708	0.01%
2024/05/13	0	0.00	1	31.80	31.45	-1	3,692	-0.03%
2024/05/10	0	0.00	0.1	31.35	31.70	-0.1	3,685	0.00%
2024/05/09	0.1	31.35	0	0.00	31.25	0.1	3,671	0.00%
2024/04/29	0	0.00	1	31.20	31.50	-1	3,600	-0.03%
2024/04/25	0	0.00	5	30.50	30.55	-5	3,558	-0.14%
2024/04/24	6	31.26	0	0.00	31.25	6	3,556	0.17%
2024/04/22	0	0.00	1	31.25	31.00	-1	3,580	-0.03%
2024/04/18	0	0.00	1	31.15	31.15	-1	3,512	-0.03%
2024/04/11	0	0.00	0.9	32.30	32.20	-0.9	3,412	-0.03%
2024/04/10	0.9	33.20	5.2	33.38	32.75	-4.3	3,393	-0.13%
2024/04/09	0	0.00	1	32.55	32.60	-1	3,263	-0.03%
2024/04/08	1	31.85	3.2	31.95	31.90	-2.2	3,232	-0.07%
2024/04/03	0	0.00	20	32.20	32.10	-20	3,220	-0.62%
2024/04/02	26	33.18	0	0.00	32.70	26	3,199	0.81%
2024/04/01	0	0.00	3	31.75	31.85	-3	2,977	-0.10%
2024/03/27	0	0.00	0.2	31.60	31.60	-0.2	2,973	-0.01%
2024/03/26	0.2	31.25	0	0.00	31.00	0.2	2,951	0.01%
2024/03/25	12	32.03	12	31.79	31.75	0	2,936	0.00%
2024/03/22	0	0.00	3	30.90	31.05	-3	2,830	-0.11%
2024/03/21	0	0.00	4	31.05	31.20	-4	2,833	-0.14%
2024/03/20	7	30.74	4	30.80	30.75	3	2,859	0.10%
2024/03/19	0	0.00	7.8	31.08	31.00	-7.8	2,855	-0.27%
2024/03/18	3	30.92	2	30.98	31.00	1	2,849	0.04%
2024/03/15	5.2	30.83	30	30.77	31.00	-24.8	2,845	-0.87%
2024/03/11	3	31.87	0	0.00	31.80	3	2,767	0.11%
2024/03/08	2.6	32.50	7	32.50	32.60	-4.5	2,725	-0.16%
2024/03/07	8	33.31	8	32.97	33.05	0	2,615	0.00%
2024/03/06	6	32.35	0	0.00	32.50	6	2,320	0.26%
2024/03/05	7	31.99	2	31.98	31.90	5	2,274	0.22%
2024/03/04	0	0.00	1	32.20	31.95	-1	2,271	-0.04%
2024/03/01	4	31.83	1	31.95	31.95	3	2,245	0.13%
2024/02/29	2	31.90	1	32.10	32.15	1	2,247	0.04%
2024/02/27	5	31.73	25	31.96	32.00	-20	2,208	-0.91%
2024/02/26	49	33.10	36	32.61	32.55	13.1	2,096	0.62%
2024/02/23	15	32.24	6.5	31.71	31.75	8.5	1,742	0.49%
2024/02/22	4	30.25	0	0.00	30.30	4	1,500	0.27%
2024/02/21	54	31.18	31	30.60	30.60	23	1,477	1.56%
2024/02/20	16	30.20	0	0.00	30.10	16	1,288	1.24%
2024/02/16	2	29.35	0	0.00	29.40	2	1,246	0.16%
2024/02/15	10	28.70	0	0.00	28.95	10	1,277	0.78%
2024/01/30	0	0.00	2	28.60	28.60	-2	1,259	-0.16%
2024/01/26	0.1	28.55	0	0.00	28.55	0.1	1,269	0.00%
2024/01/16	0	0.00	8	28.00	27.95	-8	1,233	-0.65%
2024/01/15	0	0.00	2	28.35	28.25	-2	1,205	-0.17%
2024/01/02	0	0.00	10	29.03	29.15	-10	1,333	-0.75%
2023/12/27	0.1	28.95	0	0.00	28.95	0.1	1,331	0.00%
2023/12/18	2	29.18	0	0.00	29.00	2	1,436	0.14%
2023/12/14	0	0.00	2	29.10	29.20	-2	1,431	-0.14%
2023/12/07	2	29.28	0	0.00	29.20	2	1,464	0.14%
2023/12/06	0.5	29.65	1.1	29.61	29.65	-0.6	1,469	-0.04%
2023/12/01	0	0.00	0.1	29.70	29.60	-0.1	1,497	-0.01%
2023/11/30	3	29.70	0	0.00	29.60	3	1,496	0.20%
2023/11/27	6	30.28	0	0.00	30.00	6	1,464	0.41%
2023/11/24	1	29.95	0	0.00	30.00	1	1,435	0.07%
2023/11/20	0	0.00	1	29.70	29.80	-1	1,380	-0.07%
2023/11/15	1.1	29.43	0	0.00	29.45	1.1	1,335	0.09%
2023/11/14	0	0.00	2.3	28.64	29.05	-2.3	1,298	-0.18%
2023/11/13	0.7	28.00	0	0.00	28.15	0.7	1,268	0.05%
2023/11/09	0	0.00	0.6	28.60	28.50	-0.6	1,336	-0.04%
2023/11/07	0.9	28.45	0	0.00	28.65	0.9	1,375	0.07%
2023/10/20	0	0.00	22	27.59	28.10	-22	1,475	-1.49%
2023/10/18	0	0.00	4	28.38	28.55	-4	1,460	-0.27%
2023/10/16	0.3	28.60	0	0.00	28.70	0.3	1,388	0.02%
2023/10/11	0	0.00	0.5	28.70	28.85	-0.5	1,405	-0.04%
2023/09/26	4	28.39	0	0.00	28.30	4	1,451	0.28%
2023/09/25	2	28.70	0	0.00	28.55	2	1,441	0.14%
2023/09/21	6	28.08	0	0.00	28.20	6	1,382	0.43%
2023/09/19	2	28.70	0	0.00	28.55	2	1,276	0.16%
2023/09/15	1	28.90	0	0.00	28.85	1	1,257	0.08%
2023/09/11	19	28.59	0	0.00	28.50	19	1,239	1.53%
2023/09/07	1	28.55	0	0.00	28.70	1	1,218	0.08%
2023/09/06	2	29.20	0	0.00	29.00	2	1,205	0.17%
2023/08/18	0.9	28.70	0	0.00	28.50	0.9	1,512	0.06%
2023/08/17	1	28.30	0	0.00	28.80	1	1,511	0.07%
2023/08/10	2	30.00	0	0.00	30.00	2	1,539	0.13%
2023/08/08	2	30.40	0	0.00	30.30	2	1,512	0.13%
2023/08/04	3	30.68	1	30.80	30.60	2	1,502	0.13%
2023/07/24	1	31.20	2	31.28	31.25	-1	1,744	-0.06%
2023/07/20	2	31.30	0	0.00	31.55	2	1,816	0.11%
2023/07/17	0	0.00	30	32.00	31.80	-30	1,898	-1.58%
2023/07/14	0	0.00	0.5	31.40	31.45	-0.5	1,918	-0.03%
2023/07/11	0	0.00	1	31.60	31.40	-1	2,211	-0.05%
2023/07/10	0	0.00	0.5	31.40	31.25	-0.5	2,212	-0.02%
2023/07/07	0	0.00	1	31.30	31.35	-1	2,204	-0.05%
2023/07/06	0	0.00	7	31.65	31.55	-7	2,206	-0.32%
2023/06/30	0	0.00	0.4	32.40	32.30	-0.4	2,204	-0.02%
2023/06/29	6	32.65	0	0.00	32.40	6	2,200	0.27%
2023/06/26	6	32.65	1	32.75	32.60	5	2,237	0.22%
2023/06/20	7	32.81	15	33.10	33.05	-8	2,241	-0.36%
2023/06/16	24	32.80	0	0.00	32.75	24	2,234	1.07%
2023/06/15	0	0.00	10	32.90	32.75	-10	2,230	-0.45%
2023/06/06	0	0.00	3	33.50	33.55	-3	2,223	-0.13%
2023/06/05	1	33.75	1	33.55	33.35	0	2,209	0.00%
2023/06/02	3	33.85	4	34.01	34.10	-1	2,151	-0.05%
2023/05/29	5	33.15	0	0.00	32.90	5	2,006	0.25%
2023/05/22	0	0.00	5	32.90	33.00	-5	1,925	-0.26%
2023/05/09	1	32.80	0	0.00	32.60	1	1,773	0.06%
2023/05/08	11	32.80	1	32.85	32.65	10	1,768	0.57%
2023/05/05	1	32.10	0	0.00	32.20	1	1,763	0.06%
2023/05/02	1	32.45	0	0.00	32.70	1	1,788	0.06%
2023/04/27	7	33.56	3	33.48	32.80	4	1,775	0.23%
2023/04/26	0	0.00	1.6	31.98	32.40	-1.6	1,546	-0.10%
2023/04/25	1	32.55	0.1	31.91	31.70	0.9	1,515	0.06%
2023/04/21	1	32.65	0	0.00	32.20	1	1,443	0.07%
2023/04/20	1	33.90	0	0.00	33.30	1	1,400	0.07%
2023/04/19	1	33.70	0	0.00	33.75	1	1,393	0.07%
2023/04/18	9.9	34.07	8	34.55	33.80	1.9	1,361	0.14%
2023/04/17	15.1	34.28	0.1	34.16	34.60	15	1,277	1.17%
2023/04/13	0	0.00	1	32.15	32.15	-1	1,053	-0.09%
2023/03/29	0	0.00	0.4	31.50	31.25	-0.4	1,109	-0.04%
2023/03/17	0	0.00	2	31.58	31.60	-2	1,227	-0.16%
2023/03/16	0	0.00	2	31.43	31.35	-2	1,227	-0.16%
2023/03/09	0	0.00	3	32.55	32.50	-3	1,377	-0.22%
2023/03/06	0	0.00	2	32.50	32.65	-2	1,405	-0.14%
2023/02/21	0.4	32.41	0	0.00	32.45	0.4	1,453	0.03%
2023/02/16	0	0.00	8.6	32.19	32.15	-8.6	1,488	-0.57%
2023/02/08	0	0.00	1	33.00	32.95	-1	1,526	-0.07%
2023/01/31	0	0.00	1	32.55	32.45	-1	1,483	-0.07%
2023/01/30	0.1	32.37	0.2	32.51	32.45	-0.1	1,477	-0.01%
2023/01/12	0.2	32.20	0	0.00	32.15	0.2	1,517	0.01%
2023/01/09	0	0.00	0.1	32.05	32.15	-0.1	1,528	-0.01%
2022/12/19	0.9	31.65	0	0.00	31.85	0.9	1,651	0.05%
2022/12/07	0.1	31.40	0	0.00	31.20	0.1	1,798	0.00%
2022/12/05	0.1	32.45	0	0.00	32.00	0.1	1,855	0.00%
2022/12/01	0	0.00	2	33.75	33.60	-2	1,804	-0.11%
2022/11/15	0	0.00	1	31.60	31.35	-1	1,818	-0.05%
2022/11/14	0	0.00	4	31.60	31.35	-4	1,829	-0.22%
2022/11/11	3.3	31.14	2	31.38	31.50	1.3	1,822	0.07%
2022/11/10	0	0.00	1	30.80	30.70	-1	1,803	-0.06%
2022/11/09	0.7	30.85	0	0.00	30.90	0.7	1,812	0.04%
2022/11/02	0.1	30.10	0	0.00	30.25	0.1	1,884	0.00%
2022/10/24	0.1	30.15	0	0.00	30.20	0.1	2,249	0.00%
2022/10/21	0	0.00	3.5	30.27	29.85	-3.5	2,298	-0.15%
2022/10/20	3.5	30.61	0.5	30.00	31.05	3.1	2,302	0.13%
2022/10/19	0	0.00	4	30.85	30.55	-4	2,281	-0.18%
2022/10/18	4.5	30.49	0	0.00	30.85	4.5	2,307	0.20%
2022/10/14	0.3	30.15	0	0.00	29.85	0.3	2,338	0.01%
2022/10/13	0	0.00	10	29.80	29.90	-10	2,323	-0.43%
2022/10/12	0.2	31.00	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	0.2	30.65	1	30.60	30.00	-0.9	2,321	-0.04%
2022/09/28	1	30.55	0	0.00	30.30	1	2,302	0.04%
2022/09/27	2	31.50	0	0.00	31.40	2	2,310	0.09%
2022/09/22	2	33.15	2	33.25	33.10	0	2,344	0.00%
2022/09/19	2	33.30	2	33.25	33.25	0	2,378	0.00%
2022/09/16	1	33.80	2	33.50	33.30	-1	2,394	-0.04%
2022/09/13	1	34.45	0	0.00	34.55	1	2,477	0.04%
2022/09/12	0	0.00	4	33.68	34.05	-4	2,433	-0.16%
2022/09/07	0.1	31.60	5	31.74	31.60	-5	2,367	-0.21%
2022/09/02	0	0.00	1	32.90	32.90	-1	2,404	-0.04%
2022/08/31	4	33.45	4	33.79	33.90	0	2,394	0.00%
2022/08/30	6	33.00	4	33.10	33.10	2	2,320	0.09%
2022/08/05	0.1	31.40	0	0.00	31.45	0.1	2,564	0.00%
2022/08/04	1	31.15	2	31.30	31.10	-1	2,676	-0.04%
2022/08/03	0.1	31.65	0	0.00	31.55	0.1	2,734	0.00%
2022/08/02	0.1	31.85	0	0.00	31.80	0.1	2,857	0.00%
2022/07/29	0	0.00	1	32.30	32.10	-1	3,101	-0.03%
2022/07/28	0	0.00	0.3	32.18	32.30	-0.3	3,184	-0.01%
2022/07/27	0.5	33.30	0	0.00	33.30	0.5	3,485	0.01%
2022/07/25	0	0.00	1	33.75	33.80	-1	4,016	-0.02%
2022/07/22	1	34.15	3	34.15	34.00	-2	4,442	-0.05%
2022/07/18	4	32.79	5	32.97	33.20	-1	7,719	-0.01%
2022/07/14	0	0.00	2	32.20	32.40	-2	7,785	-0.03%
2022/07/12	0.2	31.55	2	31.50	31.30	-1.8	8,170	-0.02%
2022/07/11	0.1	32.40	0	0.00	32.15	0.1	8,587	0.00%
2022/07/08	0.1	32.90	0	0.00	32.70	0.1	9,235	0.00%
2022/07/05	0.1	33.00	0	0.00	32.95	0.1	9,618	0.00%
2022/07/01	2	32.80	2	32.90	32.15	0	9,716	0.00%
2022/06/29	0.1	33.35	0	0.00	33.10	0.1	9,917	0.00%
2022/06/28	0	0.00	8	33.60	33.55	-8	9,906	-0.08%
2022/06/27	0.1	33.45	0	0.00	33.40	0.1	9,899	0.00%
2022/06/24	0	0.00	3	32.65	32.70	-3	9,862	-0.03%
2022/06/22	2	31.88	0	0.00	31.60	2	9,861	0.02%
2022/06/21	1	32.45	0	0.00	32.50	1	9,805	0.01%
2022/06/17	0.1	33.40	6	33.10	33.10	-6	9,755	-0.06%
2022/06/16	0.1	34.20	0	0.00	33.65	0.1	9,729	0.00%
2022/06/15	1	34.05	2	34.10	34.25	-1	9,734	-0.01%
2022/06/14	3.1	33.98	0	0.00	34.05	3.1	9,741	0.03%
2022/06/13	2.1	34.43	0	0.00	34.35	2.1	9,752	0.02%
2022/06/10	1	35.30	3	35.40	35.30	-2	9,750	-0.02%
2022/06/09	0	0.00	1	35.50	35.70	-1	9,786	-0.01%
2022/06/07	1	35.30	0	0.00	35.45	1	9,780	0.01%
2022/06/06	0.1	35.40	1	35.40	35.40	-0.9	9,782	-0.01%
2022/06/02	0.1	35.15	0	0.00	35.30	0.1	9,816	0.00%
2022/06/01	2.1	35.38	6	35.30	35.20	-3.9	9,860	-0.04%
2022/05/30	0	0.00	2	35.30	35.30	-2	9,839	-0.02%
2022/05/24	0.1	34.95	0	0.00	34.40	0.1	9,869	0.00%
2022/05/23	6	34.85	0	0.00	34.85	6	9,846	0.06%
2022/05/20	0	0.00	6.1	34.86	34.75	-6.1	9,862	-0.06%
2022/05/19	0.1	34.15	0	0.00	34.50	0.1	9,847	0.00%
2022/05/18	0.1	34.80	0	0.00	34.80	0.1	9,829	0.00%
2022/05/17	0	0.00	0.2	34.50	34.50	-0.2	9,817	0.00%
2022/05/13	0.2	33.90	2	33.85	33.80	-1.8	9,815	-0.02%
2022/05/12	9.1	33.90	23	33.60	33.30	-13.9	9,833	-0.14%
2022/05/11	0	0.00	3	34.85	34.80	-3	9,794	-0.03%
2022/05/10	4.1	34.97	2	34.95	35.20	2.1	9,887	0.02%
2022/05/09	9	36.72	15	36.25	35.85	-6	9,916	-0.06%
2022/05/06	56	37.29	1	37.35	37.00	55	9,878	0.56%
2022/05/05	6	37.65	8	37.50	37.15	-2	9,778	-0.02%
2022/05/04	48.2	37.38	45	37.32	37.45	3.2	9,699	0.03%
2022/05/03	91	38.99	73	38.98	38.30	18	9,437	0.19%
2022/04/29	11	37.93	12	38.16	38.00	-1	9,039	-0.01%
2022/04/28	58	38.77	46	38.83	37.80	12	8,910	0.13%
2022/04/27	12	37.85	93.2	36.86	37.90	-81.2	8,463	-0.96%
2022/04/26	114.1	38.89	108.1	39.54	37.45	6	8,162	0.07%	大買/大賣/
2022/04/25	246.3	42.09	206.1	42.24	39.40	40.2	7,560	0.53%	大買/大賣/
2022/04/22	1	38.85	8.1	39.75	40.45	-7.1	5,563	-0.13%
2022/04/21	0.1	36.95	101	37.21	36.80	-100.9	5,109	-1.97%	大賣/
2022/04/20	30.1	37.10	1	37.40	37.00	29.1	5,109	0.57%
2022/04/19	133	37.73	50	37.21	37.10	83	5,200	1.60%	大買/
2022/04/18	11	37.91	13	37.81	37.05	-2	5,156	-0.04%
2022/04/15	26	39.08	34	38.83	37.50	-8	5,031	-0.16%
2022/04/14	63	38.64	37.3	38.68	39.40	25.7	4,863	0.53%
2022/04/13	1	37.25	0	0.00	37.10	1	4,329	0.02%
2022/04/12	3	37.53	2	37.13	37.30	1	4,532	0.02%
2022/04/11	14.1	37.60	9	37.63	37.55	5.1	4,599	0.11%
2022/04/08	1	36.35	0	0.00	36.75	1	4,596	0.02%
2022/04/07	2.2	36.20	0	0.00	36.05	2.2	5,033	0.04%
2022/04/06	1	37.30	0.1	37.30	37.10	0.9	5,589	0.02%
2022/04/01	15	36.67	3	36.55	36.55	12	5,463	0.22%
2022/03/31	0	0.00	2	36.60	36.35	-2	5,389	-0.04%
2022/03/30	3.1	36.84	1	36.60	36.60	2.1	5,405	0.04%
2022/03/24	0	0.00	5	37.00	36.95	-5	5,382	-0.09%
2022/03/22	1	36.90	1	36.85	36.75	0	5,353	0.00%
2022/03/18	0.1	36.25	0	0.00	36.30	0.1	5,327	0.00%
2022/03/16	3	35.57	2	35.40	35.45	1	5,289	0.02%
2022/03/15	1	35.60	0	0.00	35.60	1	5,281	0.02%
2022/03/14	1	36.10	0	0.00	36.05	1	5,281	0.02%
2022/03/11	1	36.35	0	0.00	36.30	1	5,256	0.02%
2022/03/09	0.4	35.80	1	35.75	35.70	-0.6	5,241	-0.01%
2022/03/07	1	36.50	18	36.10	35.90	-17	5,209	-0.33%
2022/03/04	0	0.00	1	36.95	36.90	-1	5,177	-0.02%
2022/02/24	0	0.00	6	36.48	36.25	-6	5,260	-0.11%
2022/02/22	3	37.08	4	37.05	36.80	-1	5,271	-0.02%
2022/02/17	0	0.00	4	37.20	37.30	-4	5,402	-0.07%
2022/02/14	1	36.75	0	0.00	36.80	1	5,640	0.02%
2022/02/11	1	37.10	10	37.08	37.05	-9	5,876	-0.15%
2022/02/10	3	37.57	0.1	37.80	37.50	2.9	6,285	0.05%
2022/02/09	1.1	37.09	0	0.00	37.10	1.1	6,297	0.02%
2022/02/07	1	37.10	0	0.00	37.35	1	6,832	0.01%
2022/01/26	6	36.33	0	0.00	36.45	6	6,797	0.09%
2022/01/25	0.1	36.45	0	0.00	36.40	0.1	6,837	0.00%
2022/01/24	5	36.64	0	0.00	36.85	5	6,849	0.07%
2022/01/21	1	37.65	0	0.00	37.35	1	6,956	0.01%
2022/01/19	2.1	37.60	0	0.00	37.70	2.1	7,020	0.03%
2022/01/18	2	38.18	0	0.00	37.90	2	7,211	0.03%
2022/01/17	3	38.23	0	0.00	38.20	3	7,184	0.04%
2022/01/14	8	38.59	0	0.00	38.30	8	7,221	0.11%
2022/01/13	1	38.80	0	39.25	39.00	1	7,230	0.01%
2022/01/12	5	39.64	1	39.18	39.70	4	7,212	0.05%
2022/01/11	0.1	38.60	2.1	38.95	38.80	-2	7,209	-0.03%
2022/01/07	15	40.73	12	39.95	39.45	3	7,249	0.04%
2022/01/06	3.1	39.76	6	39.95	40.15	-2.9	7,005	-0.04%
2022/01/05	16	40.83	4.1	40.83	40.30	11.9	6,914	0.17%
2022/01/04	0	0.00	1	40.00	40.55	-1	6,715	-0.01%
2022/01/03	0	0.00	1	40.55	40.30	-1	6,525	-0.02%
2021/12/30	4.1	40.06	8	39.82	40.50	-3.9	6,279	-0.06%
2021/12/29	13.1	39.40	4	39.94	40.55	9.1	5,802	0.16%
2021/12/28	0	0.00	2	37.28	37.35	-2	5,204	-0.04%
2021/12/27	1	37.40	0	0.00	37.25	1	5,213	0.02%
2021/12/24	0	0.00	1	37.25	37.15	-1	5,269	-0.02%
2021/12/23	1	37.10	1	37.05	37.05	0	5,283	0.00%
2021/12/22	3	36.88	4	36.83	36.85	-1	5,318	-0.02%
2021/12/21	4	36.73	1	36.70	36.75	3	5,332	0.06%
2021/12/20	0	0.00	1	36.30	36.25	-1	5,364	-0.02%
2021/12/17	0	0.00	3	36.25	36.55	-3	5,422	-0.06%
2021/12/16	2	36.20	0	0.00	36.25	2	5,437	0.04%
2021/12/14	2	36.25	0	0.00	36.20	2	5,657	0.04%
2021/12/09	1	37.10	0	0.00	36.60	1	6,561	0.02%
2021/12/08	1	36.75	1	36.65	36.70	0	6,695	0.00%
2021/12/06	0.9	36.70	0	0.00	36.70	0.9	6,893	0.01%
2021/12/01	1	36.05	0	0.00	36.25	1	6,911	0.01%
2021/11/30	6	36.34	0	0.00	36.05	6	6,912	0.09%
2021/11/29	0	0.00	1	36.20	36.10	-1	6,886	-0.01%
2021/11/26	0	0.00	3	36.58	36.50	-3	6,861	-0.04%
2021/11/24	0	0.00	1	36.95	36.95	-1	6,819	-0.01%
2021/11/23	0	0.00	25	36.80	36.50	-25	6,805	-0.37%
2021/11/22	0	0.00	5	36.70	36.70	-5	6,782	-0.07%
2021/11/19	1	36.90	0	0.00	36.95	1	6,748	0.01%
2021/11/17	1	37.20	0	0.00	37.05	1	6,718	0.01%
2021/11/16	0.1	37.40	1	37.30	37.20	-0.9	6,654	-0.01%
2021/11/15	0	0.00	8	38.17	37.75	-8	6,598	-0.12%
2021/11/12	10	37.99	2	38.40	37.90	8	6,544	0.12%
2021/11/11	1	37.90	0	0.00	38.00	1	6,495	0.02%
2021/11/10	3	38.95	101	38.86	38.60	-98	6,392	-1.53%	大賣/
2021/11/09	0	0.00	3	38.63	39.30	-3	6,157	-0.05%
2021/11/08	7	38.06	0	0.00	37.65	7	5,693	0.12%
2021/11/05	14	38.64	17	38.75	38.25	-3	5,568	-0.05%
2021/11/04	100	37.20	4	37.06	37.10	96	4,944	1.94%
2021/11/03	4	36.45	0	0.00	36.55	4	4,885	0.08%
2021/11/02	0	0.00	4	36.55	36.35	-4	4,893	-0.08%
2021/11/01	2.1	36.61	3	36.73	36.60	-0.9	4,862	-0.02%
2021/10/29	2	37.15	2	37.58	36.80	0	4,802	0.00%
2021/10/27	2	36.75	2	36.70	36.80	0	4,625	0.00%
2021/10/26	5	37.51	1	37.25	37.30	4	4,573	0.09%
2021/10/22	0	0.00	5	36.16	36.20	-5	4,385	-0.11%
2021/10/21	3	37.18	3	37.10	36.60	0	4,386	0.00%
2021/10/20	0	0.00	1	37.70	37.50	-1	4,448	-0.02%
2021/10/19	4	37.85	0	0.00	37.55	4	4,496	0.09%
2021/10/18	32	37.52	7	37.59	37.55	25	4,388	0.57%
2021/10/15	1	36.35	1	36.10	36.65	0	4,222	0.00%
2021/10/14	2	36.45	0	0.00	35.80	2	4,242	0.05%
2021/10/13	1	35.60	8	36.23	35.50	-7	4,267	-0.16%
2021/10/12	0	0.00	7	35.76	35.65	-7	4,307	-0.16%
2021/10/07	5	36.50	0	0.00	36.30	5	4,701	0.11%
2021/10/06	2	35.88	0	0.00	36.05	2	4,844	0.04%
2021/10/04	0	0.00	2	35.73	35.60	-2	5,044	-0.04%
2021/10/01	2	36.83	0	0.00	36.35	2	5,064	0.04%
2021/09/28	0	0.00	2	38.70	38.40	-2	5,081	-0.04%
2021/09/27	0	0.00	1	38.70	39.05	-1	5,171	-0.02%
2021/09/24	0	0.00	4	38.60	38.30	-4	5,240	-0.08%
2021/09/23	4	38.28	5	38.15	38.25	-1	5,235	-0.02%
2021/09/22	8	37.71	7	37.95	37.90	1	5,259	0.02%
2021/09/16	4	39.65	3	39.20	39.80	1	5,160	0.02%
2021/09/15	20	39.27	12	39.41	38.85	8	5,037	0.16%
2021/09/14	63	40.19	57	39.80	39.30	6	4,911	0.12%
2021/09/13	7	38.63	7	38.72	38.85	0	4,419	0.00%
2021/09/10	6	37.95	5	38.06	38.10	1	4,348	0.02%
2021/09/09	1	36.70	0	0.00	36.95	1	4,228	0.02%
2021/09/02	0	0.00	10	36.60	36.50	-10	4,624	-0.22%
2021/08/26	0	0.00	2	36.80	36.50	-2	5,786	-0.03%
2021/08/23	0	0.00	1	35.40	35.60	-1	6,195	-0.02%
2021/08/20	10	35.00	0	0.00	35.00	10	6,302	0.16%
2021/08/18	0	0.00	2	35.45	36.20	-2	6,524	-0.03%
2021/08/16	2	35.10	5	35.25	35.05	-3	7,058	-0.04%
2021/08/13	0	0.00	2	36.00	35.80	-2	7,418	-0.03%
2021/08/12	2	36.40	0	0.00	36.35	2	7,688	0.03%
2021/08/11	1	36.40	2	37.30	36.40	-1	8,155	-0.01%
2021/08/09	2	37.73	1	37.55	37.55	1	8,235	0.01%
2021/08/04	5	38.60	0	0.00	38.60	5	8,742	0.06%
2021/08/03	1	38.55	1	38.60	38.55	0	9,043	0.00%
2021/07/29	1	38.65	0	0.00	38.70	1	9,396	0.01%
2021/07/28	2	38.53	0	0.00	38.25	2	9,677	0.02%
2021/07/27	2	39.70	0	0.00	39.20	2	9,954	0.02%
2021/07/26	1	40.55	0	0.00	40.50	1	10,278	0.01%
2021/07/22	0	0.00	5	41.05	41.00	-5	11,246	-0.04%
2021/07/20	1	41.20	40	41.19	41.05	-39	11,724	-0.33%
2021/07/19	0	0.00	4	41.55	41.85	-4	11,757	-0.03%
2021/07/16	1	41.90	10	42.20	42.25	-9	11,989	-0.08%
2021/07/15	7	42.35	4	43.20	42.50	3	12,058	0.02%
2021/07/14	47	42.43	27	42.58	43.00	20	12,171	0.16%
2021/07/13	3	41.88	2	42.10	41.45	1	12,287	0.01%
2021/07/12	2	41.78	4	41.70	41.60	-2	12,409	-0.02%
2021/07/09	0	0.00	5	41.10	41.00	-5	12,451	-0.04%
2021/07/08	5	41.14	5	40.85	41.30	0	12,446	0.00%
2021/07/07	0	0.00	2	40.95	41.00	-2	12,480	-0.02%
2021/07/06	3	41.38	1	41.20	41.40	2	12,561	0.02%
2021/07/05	1	40.90	5	41.13	41.05	-4	12,640	-0.03%
2021/07/02	1	41.15	21	41.02	40.75	-20	12,634	-0.16%
2021/07/01	1	40.95	1	40.50	40.45	0	12,585	0.00%
2021/06/30	1	40.65	0	0.00	40.50	1	12,575	0.01%
2021/06/28	0	0.00	1	40.50	40.40	-1	12,561	-0.01%
2021/06/25	5	40.95	1	40.55	40.50	4	12,563	0.03%
2021/06/24	2	40.50	2	40.30	40.70	0	12,537	0.00%
2021/06/23	1	39.15	0	0.00	39.65	1	12,521	0.01%
2021/06/21	4	38.93	0	0.00	38.80	4	12,473	0.03%
2021/06/18	0	0.00	3.2	39.90	40.00	-3.2	12,412	-0.03%
2021/06/17	0	0.00	0	40.05	40.10	0	12,439	0.00%
2021/06/16	3	40.13	13	40.35	39.90	-10	12,472	-0.08%
2021/06/11	3	40.97	19	40.61	40.50	-16	12,351	-0.13%
2021/06/10	0	0.00	21	41.24	41.05	-21	12,266	-0.17%
2021/06/09	38.2	41.89	25	41.27	41.85	13.2	12,136	0.11%
2021/06/08	22	41.10	0	0.00	41.10	22	11,819	0.19%
2021/06/07	0	0.00	8.1	41.31	41.70	-8.1	11,738	-0.07%
2021/06/04	0	0.00	4.5	41.30	41.10	-4.5	11,522	-0.04%
2021/06/03	0.5	41.10	0	0.00	41.85	0.5	11,368	0.00%
2021/06/02	4	41.24	2	42.00	40.40	2	11,158	0.02%
2021/05/31	1	40.55	0	0.00	40.50	1	10,899	0.01%
2021/05/28	1	40.00	3	40.20	40.20	-2	10,819	-0.02%
2021/05/27	2	40.05	17	40.59	40.00	-15	10,778	-0.14%
2021/05/26	11	40.34	1	40.10	40.55	10	10,851	0.09%
2021/05/25	1	39.85	10	40.38	39.95	-9	10,734	-0.08%
2021/05/24	14	41.30	11	40.90	40.75	3	10,541	0.03%
2021/05/21	5	39.81	3	41.65	40.00	2	10,210	0.02%
2021/05/20	14.1	39.07	2	38.95	38.95	12.1	9,842	0.12%
2021/05/19	54	38.86	51	38.53	39.20	3	9,581	0.03%
2021/05/17	0	0.00	13	33.57	33.40	-13	9,164	-0.14%
2021/05/14	6	35.77	1	35.10	35.30	5	9,011	0.06%
2021/05/13	3	35.15	0	0.00	35.40	3	8,895	0.03%
2021/05/12	7	35.70	2	35.27	36.20	5	8,736	0.06%
2021/05/11	4	38.38	0	0.00	38.30	4	8,460	0.05%
2021/05/07	0	0.00	1	40.90	41.10	-1	8,110	-0.01%
2021/05/06	4.7	40.81	2	41.73	40.50	2.7	8,015	0.03%
2021/05/05	3.5	40.28	5	41.56	40.75	-1.5	7,891	-0.02%
2021/05/04	7	40.74	22	41.13	39.85	-15	7,635	-0.20%
2021/05/03	18	43.90	56.2	43.49	43.00	-38.2	7,359	-0.52%
2021/04/29	5.4	45.50	9	45.13	45.80	-3.6	7,030	-0.05%
2021/04/28	47.1	43.54	11	43.81	43.55	36.1	6,406	0.56%
2021/04/27	34.5	41.88	10	42.03	43.30	24.5	5,978	0.41%
2021/04/26	1	40.09	1	40.00	40.35	0	5,595	0.00%
2021/04/23	0	0.00	7	39.32	39.05	-7	5,497	-0.13%
2021/04/22	5	39.43	7.2	39.81	38.55	-2.2	5,533	-0.04%
2021/04/21	1.1	40.26	6	40.15	40.45	-4.9	5,280	-0.09%
2021/04/20	14	40.84	0.3	41.35	39.90	13.7	5,180	0.27%
2021/04/19	3.1	41.09	24	40.84	40.70	-20.9	4,958	-0.42%
2021/04/16	5	39.53	5	39.21	39.70	0	4,709	0.00%
2021/04/15	16	38.45	4	38.45	38.45	12	4,509	0.27%
2021/04/14	0	0.00	1	37.20	37.40	-1	4,473	-0.02%
2021/04/13	0	0.00	5	37.30	37.25	-5	4,579	-0.11%
2021/04/12	1	37.45	0	0.00	37.45	1	4,600	0.02%
2021/04/09	0	0.00	12	37.39	37.60	-12	4,573	-0.26%
2021/04/08	1	36.55	0	0.00	37.00	1	4,469	0.02%
2021/04/07	2	36.65	7	36.81	36.95	-5	4,472	-0.11%
2021/04/06	7	36.64	0	0.00	37.00	7	4,484	0.16%
2021/04/01	0	0.00	2	36.03	36.25	-2	4,487	-0.04%
2021/03/31	0	0.00	3	35.95	35.95	-3	4,562	-0.07%
2021/03/29	0	0.00	5	35.88	35.85	-5	5,019	-0.10%
2021/03/26	1	35.80	0	0.00	36.20	1	5,178	0.02%
2021/03/23	1	35.65	0	0.00	35.75	1	5,165	0.02%
2021/03/19	2	34.95	2	35.05	34.85	0	5,170	0.00%
2021/03/17	0	0.00	0	35.45	35.25	0	5,161	0.00%
2021/03/15	5	35.65	0	0.00	35.65	5	5,187	0.10%
2021/03/10	2	35.00	0	0.00	35.00	2	5,422	0.04%
2021/03/09	1	34.85	0	0.00	35.10	1	5,552	0.02%
2021/03/05	0	0.00	1	34.95	34.95	-1	5,564	-0.02%
2021/03/04	4	35.31	0	0.00	35.50	4	5,604	0.07%
2021/02/26	1	36.30	3	36.07	36.00	-2	5,663	-0.04%
2021/02/25	3	34.80	0	0.00	35.20	3	5,563	0.05%
2021/02/24	2	35.10	0	0.00	35.00	2	5,580	0.04%
2021/02/22	12	35.34	0	0.00	35.20	12	5,556	0.22%
2021/02/18	1	35.05	0	0.00	34.95	1	5,675	0.02%
2021/02/02	0	0.00	1	34.20	33.90	-1	5,737	-0.02%
2021/02/01	0	0.00	1	34.10	34.05	-1	5,755	-0.02%
2021/01/28	0	0.00	2	33.75	33.95	-2	5,741	-0.03%
2021/01/27	2	34.25	0	0.00	34.25	2	5,888	0.03%
2021/01/26	0	0.00	1	33.95	34.20	-1	5,892	-0.02%
2021/01/25	1	34.00	0	0.00	34.45	1	5,882	0.02%
2021/01/21	4	33.85	1	34.05	33.40	3	5,847	0.05%
2021/01/19	6	34.49	7.4	34.45	34.50	-1.4	5,788	-0.02%
2021/01/18	1	35.00	0	0.00	34.90	1	5,752	0.02%
2021/01/15	5	35.57	0	0.00	35.15	5	5,701	0.09%
2021/01/14	2	36.28	5	36.30	36.25	-3	5,586	-0.05%
2021/01/12	3	36.40	7	36.57	36.25	-4	5,518	-0.07%
2021/01/11	0	0.00	3	37.72	37.25	-3	5,427	-0.06%
2021/01/08	0	0.00	3	38.45	37.90	-3	5,352	-0.06%
2021/01/07	4	38.10	2	38.23	38.15	2	5,277	0.04%
2021/01/06	1	37.45	1	37.40	37.15	0	5,139	0.00%
2021/01/04	3	36.35	0.1	37.10	37.20	2.9	4,904	0.06%
2020/12/31	10	36.93	11	36.55	36.55	-1	4,825	-0.02%
2020/12/30	12	36.64	39	36.45	37.10	-27	4,785	-0.56%
2020/12/29	7	36.67	0	0.00	36.55	7	4,728	0.15%
2020/12/28	6	37.35	3	37.47	37.20	3	4,669	0.06%
2020/12/25	6	38.07	11	38.08	37.70	-5	4,564	-0.11%
2020/12/24	39	37.95	12	38.28	38.05	27	4,446	0.61%
2020/12/23	5.1	37.15	2.5	36.51	36.90	2.6	4,039	0.06%
2020/12/22	53	37.00	24	36.71	36.25	29	4,013	0.72%
2020/12/21	11	36.25	0	0.00	36.10	11	3,927	0.28%
2020/12/15	0	0.00	2	35.88	35.35	-2	4,342	-0.05%
2020/12/14	0	0.00	0.1	35.60	35.65	-0.1	4,326	0.00%
2020/12/11	1	35.35	3	36.00	35.40	-2	4,345	-0.05%
2020/12/10	0	0.00	10	36.14	35.85	-10	4,496	-0.22%
2020/12/09	0	0.00	1	35.65	35.75	-1	4,555	-0.02%
2020/12/08	5	35.82	5	35.70	35.70	0	4,620	0.00%
2020/12/07	0	0.00	5	36.36	36.35	-5	4,609	-0.11%
2020/12/04	25	35.67	33	35.93	36.10	-8	4,518	-0.18%
2020/12/03	19	35.46	16	35.52	35.20	3	4,442	0.07%
2020/12/01	10	34.55	11	34.76	34.90	-1	4,547	-0.02%
2020/11/30	1	35.10	14	35.35	34.80	-13	4,538	-0.29%
2020/11/27	20	35.50	20	35.38	35.60	0	4,547	0.00%
2020/11/26	2	35.38	14	35.40	35.50	-12	4,467	-0.27%
2020/11/25	4	35.50	0	0.00	35.20	4	4,507	0.09%
2020/11/24	8	35.28	1	35.65	35.10	7	4,546	0.15%
2020/11/23	0	0.00	0.2	34.85	34.90	-0.2	4,552	0.00%
2020/11/20	0	0.00	3	34.78	34.70	-3	4,604	-0.07%
2020/11/19	3	34.36	0	0.00	34.60	3	4,714	0.06%
2020/11/18	6	34.84	3	34.58	34.30	3	5,006	0.06%
2020/11/17	1	34.40	11	34.85	34.85	-10	4,962	-0.20%
2020/11/12	2	33.98	1.3	34.66	33.80	0.7	5,286	0.01%
2020/11/11	2.3	34.71	1	34.50	34.80	1.3	5,312	0.02%
2020/11/09	0	0.00	2	34.25	34.20	-2	5,495	-0.04%
2020/11/04	2.1	34.46	10	35.00	34.45	-7.9	6,054	-0.13%
2020/11/03	1	33.80	0	0.00	33.85	1	6,283	0.02%
2020/11/02	3	33.57	1	33.50	33.40	2	7,248	0.03%
2020/10/30	0	0.00	3	33.45	33.65	-3	8,060	-0.04%
2020/10/27	0	0.00	20	33.60	33.65	-20	8,195	-0.24%
2020/10/26	5	33.70	0	0.00	33.45	5	8,214	0.06%
2020/10/20	2	32.85	0	0.00	32.90	2	8,485	0.02%
2020/10/12	0	0.00	3	33.65	33.35	-3	9,108	-0.03%
2020/09/24	1	32.60	0	0.00	32.75	1	10,544	0.01%
2020/09/23	10	34.38	0	0.00	34.00	10	10,559	0.09%
2020/09/22	5	34.25	5	35.30	34.70	0	10,504	0.00%
2020/09/21	21	35.49	21	35.89	34.65	0	10,457	0.00%
2020/09/18	0	0.00	2	35.20	35.20	-2	10,212	-0.02%
2020/09/17	1	34.50	1	34.55	34.55	0	10,150	0.00%
2020/09/16	4	35.24	2	34.85	34.70	2	10,130	0.02%
2020/09/15	9	35.04	2	35.15	35.10	7	10,227	0.07%
2020/09/14	0	0.00	2	35.00	35.05	-2	10,127	-0.02%
2020/09/11	1	33.50	3	34.08	33.65	-2	10,028	-0.02%
2020/09/09	1	34.35	0	0.00	35.20	1	9,999	0.01%
2020/09/07	0	0.00	2	34.90	34.80	-2	10,151	-0.02%
2020/09/03	0	0.00	4	34.38	34.30	-4	10,167	-0.04%
2020/09/02	0	0.00	1	34.90	34.60	-1	10,198	-0.01%
2020/08/28	1	35.05	8	33.85	34.45	-7	10,267	-0.07%
2020/08/27	4	34.73	1	34.75	34.00	3	10,318	0.03%
2020/08/26	3	35.07	0	0.00	34.80	3	10,375	0.03%
2020/08/25	11	35.63	0	0.00	35.00	11	10,454	0.11%
2020/08/24	6	35.70	8	35.52	35.30	-2	10,474	-0.02%
2020/08/21	3	32.75	0	33.30	33.35	3	10,458	0.03%
2020/08/20	0	0.00	1	32.00	32.20	-1	10,576	-0.01%
2020/08/19	1	34.70	0	0.00	34.55	1	10,733	0.01%
2020/08/18	2	34.60	0	0.00	34.40	2	10,694	0.02%
2020/08/14	0	0.00	2	33.70	34.00	-2	10,641	-0.02%
2020/08/13	0	0.00	2	34.30	34.00	-2	10,562	-0.02%
2020/08/12	6	35.73	7	35.34	35.35	-1	10,546	-0.01%
2020/08/11	11	35.05	8	35.11	35.05	3	10,608	0.03%
2020/08/10	34	37.33	13	37.04	36.55	21	10,481	0.20%
2020/08/07	1	37.70	8	38.04	38.30	-7	10,292	-0.07%
2020/08/06	88	39.64	4	39.34	38.00	84	9,931	0.85%
2020/08/05	11	37.66	3.1	37.99	38.10	7.9	8,984	0.09%
2020/08/04	0	0.00	2	34.65	34.65	-2	8,244	-0.02%
2020/08/03	5	31.74	3	31.80	31.50	2	8,240	0.02%
2020/07/31	4	31.23	4	31.05	30.95	0	8,168	0.00%
2020/07/30	0	0.00	0.5	31.10	31.15	-0.5	8,366	-0.01%
2020/07/29	1	30.95	2	31.35	31.00	-1	8,506	-0.01%
2020/07/28	2	30.83	0	0.00	30.05	2	8,444	0.02%
2020/07/27	1	31.00	1	31.10	31.00	0	8,360	0.00%
2020/07/24	1	32.35	2	32.05	31.85	-1	8,278	-0.01%
2020/07/23	5	32.20	3	31.95	32.55	2	8,217	0.02%
2020/07/22	3	31.23	14	31.30	31.35	-11	8,010	-0.14%
2020/07/17	12	29.42	10	30.10	29.15	2	7,741	0.03%
2020/07/15	0	0.00	1	31.90	30.85	-1	7,554	-0.01%
2020/07/14	1	32.20	1	32.45	31.55	0	7,468	0.00%
2020/07/13	7	32.32	6	32.78	32.30	1	7,387	0.01%
2020/07/10	1	32.45	6	32.84	32.15	-5	7,204	-0.07%
2020/07/09	0	0.00	2.2	33.70	33.85	-2.2	7,004	-0.03%
2020/07/08	3.1	34.46	2	34.60	34.30	1.1	6,774	0.02%
2020/07/07	11	34.10	5	33.73	33.65	6	6,565	0.09%
2020/07/06	10	34.76	11	34.30	34.85	-1	6,345	-0.02%
2020/07/03	0.5	32.60	6	32.63	32.75	-5.5	6,027	-0.09%
2020/07/02	12	31.93	0	0.00	32.50	12	5,921	0.20%
2020/07/01	7	31.49	0	0.00	31.35	7	5,773	0.12%
2020/06/23	0	0.00	4	31.80	31.30	-4	5,592	-0.07%
2020/06/22	4	31.60	0.2	31.50	31.65	3.8	5,549	0.07%
2020/06/19	1	30.90	15	31.28	30.70	-14	5,389	-0.26%
2020/06/18	1	31.40	0	0.00	31.25	1	5,295	0.02%
2020/06/17	0	0.00	2	30.75	31.50	-2	5,268	-0.04%
2020/06/16	2	31.00	5	31.33	30.90	-3	5,237	-0.06%
2020/06/15	17	31.98	13	31.77	31.40	4	5,175	0.08%
2020/06/12	8	30.58	9	30.67	30.70	-1	4,947	-0.02%
2020/06/11	1	30.80	0	0.00	30.50	1	4,873	0.02%
2020/06/10	4	30.30	20	30.62	30.30	-16	4,793	-0.33%
2020/06/09	3	31.90	4	31.89	31.95	-1	4,608	-0.02%
2020/06/08	2	32.15	2	31.55	31.95	0	4,549	0.00%
2020/06/05	2	32.30	0	0.00	32.20	2	4,437	0.05%
2020/06/04	5	32.68	0	0.00	32.70	5	4,350	0.11%
2020/06/03	13	32.82	5	33.16	32.95	8	4,300	0.19%
2020/06/02	3	33.15	0	0.00	33.30	3	4,118	0.07%
2020/06/01	1	33.20	3	33.50	33.50	-2	3,946	-0.05%
2020/05/29	7	32.77	7	33.07	32.00	0	3,768	0.00%
2020/05/28	6	32.93	7	33.52	33.00	-1	3,624	-0.03%
2020/05/27	9	32.49	14	32.73	32.85	-5	3,331	-0.15%
2020/05/26	8	33.23	5.1	32.28	33.45	2.9	3,141	0.09%
2020/05/25	2.5	30.95	28	31.00	31.20	-25.5	2,762	-0.92%
2020/05/21	0	0.00	5	30.95	30.80	-5	2,639	-0.19%
2020/05/20	1.5	30.50	7	31.26	30.70	-5.5	2,565	-0.21%
2020/05/19	7	31.03	19	31.33	31.35	-12	2,501	-0.48%
2020/05/18	15.4	30.77	16	29.85	30.70	-0.6	2,357	-0.03%
2020/05/15	24.6	29.51	11	29.45	29.30	13.6	2,135	0.64%
2020/05/14	3	29.17	2	29.10	29.20	1	2,043	0.05%
2020/05/13	3	28.65	3	28.15	28.95	0	1,951	0.00%
2020/05/12	2	28.70	4	28.78	28.40	-2	1,904	-0.10%
2020/05/11	9	29.12	2	29.10	29.15	7	1,838	0.38%
2020/05/08	2	28.50	1	29.20	28.70	1	1,723	0.06%
2020/05/07	0.5	28.30	3	28.32	28.50	-2.5	1,630	-0.15%
2020/05/06	26	29.84	5	29.47	28.45	21	1,575	1.33%
2020/05/05	8.3	28.09	0	0.00	28.90	8.3	1,346	0.62%
2020/04/29	0.2	26.95	0	0.00	27.15	0.2	1,173	0.02%
2020/04/24	0	0.00	1	26.60	26.40	-1	1,156	-0.09%
2020/04/21	0	0.00	39	24.61	24.70	-39	1,187	-3.28%
2020/04/17	0	0.00	0	24.75	24.75	0	1,216	0.00%
2020/04/16	0	0.00	0	24.70	24.65	0	1,205	0.00%
2020/04/15	0	0.00	0.1	24.90	25.00	-0.1	1,200	-0.01%
2020/04/14	0	0.00	0	24.10	24.25	0	1,191	0.00%
2020/04/13	0	0.00	0	25.00	23.80	0	1,185	0.00%
2020/04/09	0	0.00	0	23.85	23.80	0	1,186	0.00%
2020/04/08	0	0.00	0	23.95	23.90	0	1,180	0.00%
2020/04/07	0	0.00	0	23.50	23.45	0	1,171	0.00%
2020/04/06	0	0.00	0	23.40	23.15	0	1,166	0.00%
2020/04/01	0	0.00	0	23.10	22.85	0	1,161	0.00%
2020/03/27	0.2	22.70	0	0.00	22.70	0.2	1,185	0.02%
2020/03/25	0	0.00	1.5	22.70	22.50	-1.5	1,196	-0.13%
2020/03/24	1.5	22.10	0	0.00	22.25	1.5	1,191	0.13%
2020/03/19	4	20.98	0	0.00	20.50	4	1,159	0.34%
2020/03/18	2	22.38	0	0.00	22.40	2	1,129	0.18%
2020/03/16	3	23.02	0	0.00	22.90	3	1,093	0.27%
2020/03/13	2	22.80	0	0.00	23.60	2	1,077	0.19%
2020/03/12	5	24.48	0	0.00	24.50	5	1,044	0.48%
2020/03/10	1	25.10	0	0.00	25.40	1	1,022	0.10%
2020/03/09	20	25.66	0	0.00	25.60	20	1,006	1.99%
2020/03/06	0	0.00	10	26.15	26.15	-10	993	-1.01%
2020/03/02	5	26.85	0.1	26.65	26.65	4.9	1,007	0.49%
2020/02/24	5	26.65	10	26.65	26.75	-5	980	-0.51%
2020/02/21	10	26.83	0	0.00	26.75	10	969	1.03%
2020/02/19	0	0.00	5	26.75	26.70	-5	948	-0.53%
2020/02/18	5	26.60	0	0.00	26.65	5	941	0.53%
2020/02/17	0	0.00	5	26.60	26.65	-5	938	-0.53%
2020/02/13	5	27.00	0	0.00	27.00	5	927	0.54%
2020/02/10	0	0.00	10	26.80	26.90	-10	924	-1.08%
2020/02/07	0	0.00	7.1	27.01	27.00	-7.1	901	-0.78%
2020/02/05	0	0.00	3	27.10	27.05	-3	888	-0.34%
2020/02/03	0	0.00	2	26.60	26.55	-2	872	-0.23%
2020/01/31	4	27.03	0	0.00	26.95	4	851	0.47%
2020/01/20	0	0.00	1	28.60	28.30	-1	785	-0.13%
2020/01/17	0.5	28.35	4.1	28.55	28.55	-3.6	770	-0.46%
2020/01/16	4	28.40	60	28.15	28.40	-56	740	-7.56%
2020/01/15	0.5	27.25	0	0.00	27.45	0.5	702	0.07%
2020/01/14	1	27.05	2	27.23	27.45	-1	682	-0.15%
2020/01/13	1	26.90	0	0.00	26.95	1	657	0.15%
2020/01/10	2	26.85	1.1	26.80	26.80	1	688	0.14%
2020/01/09	0	0.00	2	26.80	26.80	-2	688	-0.29%
2020/01/08	4	26.83	5	26.90	26.90	-1	698	-0.14%
2020/01/07	3	26.70	0	0.00	26.75	3	690	0.43%
2020/01/06	1	26.65	0	0.00	26.65	1	699	0.14%
2020/01/03	1	26.70	0.1	26.60	26.75	1	696	0.14%
2019/12/31	2	26.58	2	26.55	26.60	0	684	0.00%
2019/12/27	1	26.65	0	0.00	26.70	1	676	0.15%
2019/12/23	2	26.20	0	0.00	26.20	2	665	0.30%
2019/12/19	1	26.40	0	0.00	26.35	1	643	0.16%
2019/12/16	2	26.18	0	0.00	26.15	2	633	0.32%
2019/12/10	2	26.20	0.2	26.10	26.05	1.8	631	0.29%
2019/12/09	3	26.05	0	0.00	26.05	3	634	0.47%
2019/12/03	1.6	26.10	0	0.00	26.05	1.6	649	0.25%
2019/12/02	10	26.13	0	0.00	26.10	10	648	1.54%
2019/11/29	0	0.00	4.1	26.54	26.30	-4.1	645	-0.64%
2019/11/28	2	26.65	0	0.00	26.60	2	644	0.31%
2019/11/27	2	26.83	0	0.00	26.85	2	640	0.31%
2019/11/25	0.3	26.35	0	0.00	26.55	0.3	623	0.05%
2019/11/14	9	25.77	0	0.00	25.80	9	606	1.48%
2019/11/13	5	25.80	0	0.00	25.95	5	608	0.82%
2019/11/12	1	25.90	0	0.00	26.00	1	617	0.16%
2019/11/06	5	25.80	0	0.00	25.75	5	614	0.81%
2019/11/05	10	25.80	0	0.00	25.80	10	614	1.63%
2019/11/04	5	25.80	0	0.00	25.90	5	608	0.82%
2019/11/01	5	25.80	0	0.00	25.85	5	606	0.82%
2019/10/31	6	25.84	1	25.85	25.90	5	605	0.83%
2019/10/25	0	0.00	0.2	25.65	25.65	-0.2	595	-0.03%
2019/10/18	0	0.00	3.2	25.16	26.30	-3.2	598	-0.53%
2019/10/17	4	25.10	0	0.00	25.10	4	583	0.69%
2019/10/14	1	25.20	0	0.00	25.25	1	563	0.18%
2019/10/09	3	25.55	0	0.00	25.35	3	574	0.52%
2019/09/16	0.4	25.20	0	0.00	25.20	0.4	644	0.06%
2019/09/11	1	25.00	0	0.00	25.00	1	651	0.15%
2019/09/06	0.1	25.20	0	0.00	25.20	0.1	653	0.01%
2019/08/07	1	25.35	0	0.00	25.75	1	677	0.15%
2019/08/06	1	24.95	0	0.00	25.30	1	684	0.15%
2019/07/30	0	0.00	2	26.65	26.65	-2	716	-0.28%
2019/07/22	0	0.00	0.2	26.40	26.55	-0.2	742	-0.03%
2019/07/15	0.2	26.65	0	0.00	26.65	0.2	701	0.03%
2019/06/25	1	26.95	0	0.00	27.00	1	693	0.14%
2019/06/14	1	26.55	0	0.00	26.85	1	652	0.15%
2019/06/11	1	26.35	0	0.00	26.35	1	677	0.15%
2019/06/05	1	26.80	0	0.00	26.90	1	679	0.15%
2019/06/04	0	0.00	10	26.85	27.00	-10	672	-1.49%
2019/06/03	1	26.35	0	0.00	26.70	1	657	0.15%
2019/05/31	2	26.50	20	26.63	26.60	-18	651	-2.76%
2019/05/24	0	0.00	0.1	26.25	26.25	-0.1	613	-0.01%
2019/05/23	0	0.00	1	26.10	26.00	-1	593	-0.17%
2019/05/22	0	0.00	0.2	25.90	26.00	-0.2	598	-0.03%
2019/05/14	0.2	25.50	0	0.00	25.50	0.2	603	0.03%
2019/05/09	1	26.00	0	0.00	26.25	1	583	0.17%
2019/04/22	0	0.00	3	25.15	25.10	-3	521	-0.58%
2019/04/15	0	0.00	1	25.35	25.45	-1	516	-0.19%
2019/04/03	0.1	24.60	0	0.00	24.60	0.1	456	0.01%
2019/03/21	1	25.05	0.2	25.05	25.05	0.8	427	0.20%
2019/03/15	1	24.95	0	0.00	24.80	1	422	0.24%
2019/03/11	1	25.70	0	0.00	25.90	1	412	0.24%
2019/03/08	0	0.00	0.1	25.55	25.55	-0.1	413	-0.01%
2019/02/27	0	0.00	0.1	25.55	25.55	-0.1	416	-0.01%
2019/02/22	0	0.00	0.1	25.45	25.45	-0.1	412	-0.01%
2019/02/21	3	25.55	0	0.00	25.45	3	413	0.73%
2019/02/20	1	25.45	0	0.00	25.40	1	411	0.24%
2019/02/13	0	0.00	1	24.65	25.00	-1	404	-0.25%
2019/01/25	0	0.00	0.1	25.20	25.10	-0.1	421	-0.01%
2019/01/22	0	0.00	1	24.80	24.85	-1	419	-0.24%
2019/01/21	0	0.00	0.2	24.85	24.85	-0.2	421	-0.05%
2019/01/15	0	0.00	1	24.05	24.10	-1	453	-0.22%
2019/01/11	0	0.00	2	24.05	24.10	-2	501	-0.40%
2018/12/26	0.1	23.45	0	0.00	23.35	0.1	587	0.01%
2018/12/19	0.1	23.95	0	0.00	23.95	0.1	601	0.01%
2018/12/14	1	24.05	0	0.00	24.05	1	593	0.17%
2018/12/13	0	0.00	2	23.70	23.80	-2	591	-0.34%
2018/12/12	0.2	23.75	0	0.00	23.70	0.2	592	0.03%
2018/12/05	0.1	23.95	0	0.00	23.80	0.1	593	0.01%
2018/11/21	0.1	23.90	0	0.00	23.60	0.1	622	0.01%
2018/11/08	2	23.58	0	0.00	23.60	2	598	0.33%
2018/11/05	1	23.40	0	0.00	23.50	1	600	0.17%
2018/10/25	1	23.35	0	0.00	23.30	1	617	0.16%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/12	1	24.70	0	0.00	25.15	1	694	0.14%
2018/10/11	2	25.23	0	0.00	25.20	2	732	0.27%
2018/09/28	1	26.50	0	0.00	26.50	1	831	0.12%
2018/09/17	1	26.60	0	0.00	26.55	1	882	0.11%
2018/09/05	1	27.00	0	0.00	26.95	1	950	0.11%
2018/08/15	1	27.25	0	0.00	27.00	1	1,037	0.10%
2018/08/13	0.1	27.00	0	0.00	26.85	0.1	1,041	0.00%
2018/08/10	0	0.00	3	27.20	27.25	-3	1,037	-0.29%
2018/08/08	0	0.00	0.1	27.50	27.35	-0.1	1,050	-0.01%
2018/08/06	0	0.00	1	27.35	27.30	-1	1,065	-0.09%
2018/08/02	1	27.20	0	0.00	27.15	1	1,071	0.09%
2018/08/01	2	27.35	0	0.00	27.40	2	1,061	0.19%
2018/07/30	18	26.65	0	0.00	26.65	18	1,040	1.73%
2018/07/27	2	26.65	0	0.00	26.60	2	1,035	0.19%
2018/07/26	12.1	26.49	1	26.20	26.65	11.1	1,037	1.07%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/20	0	27.80	0	0.00	27.75	0	978	0.00%
2018/07/19	0	27.70	2	27.70	27.50	-2	944	-0.21%
2018/07/18	3	27.27	1	27.40	27.65	2	939	0.21%
2018/07/17	11	27.00	0	0.00	27.00	11	899	1.22%
2018/07/13	0	27.10	0	0.00	27.05	0	876	0.00%
2018/07/12	0	27.50	0	0.00	27.00	0	870	0.00%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/07/10	0	27.20	0	0.00	27.05	0	843	0.00%
2018/07/03	1	27.60	0	0.00	27.30	1	807	0.12%
2018/07/02	0	27.85	0	0.00	27.60	0	797	0.01%
2018/06/01	0.1	28.70	0	0.00	28.65	0.1	662	0.01%
2018/05/25	0.1	28.40	0	0.00	28.30	0.1	617	0.01%
2018/05/24	0	0.00	1	28.20	28.40	-1	612	-0.16%
2018/05/18	0	0.00	2	27.65	27.65	-2	582	-0.34%
2018/05/16	0	0.00	2	27.50	27.50	-2	573	-0.35%
2018/05/15	5	27.88	0	0.00	27.60	5	576	0.87%
2018/05/11	0.1	27.70	0	0.00	27.65	0.1	574	0.01%
2018/05/10	1	27.65	0	0.00	27.65	1	568	0.18%
2018/04/03	0	0.00	0	29.70	29.55	0	475	0.00%
2018/03/16	0	0.00	1	30.15	30.20	-1	449	-0.22%
2018/03/14	0	0.00	1	30.20	30.35	-1	436	-0.23%
2018/01/18	0	0.00	1	31.50	31.50	-1	419	-0.24%
2018/01/16	0.1	31.05	0	0.00	31.05	0.1	399	0.03%
2018/01/08	0	0.00	1	31.15	31.15	-1	395	-0.25%
2018/01/05	0	31.10	0	0.00	31.10	0	390	0.00%