長興 (1717)-群益金鼎-新莊券商分點個股進出

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
29.60
漲跌
▲0.15
漲幅
+0.51%
成交量
934張
產業
上市化學類股▲0.61%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/06	20	29.50	0	0.00	29.60	20	2,823	0.71%
2024/09/05	0	0.00	15	29.62	29.45	-15	2,821	-0.53%
2024/09/04	6	29.61	95	29.69	29.35	-89	2,820	-3.16%
2024/09/02	41	31.40	0	0.00	31.15	41	2,794	1.47%
2024/08/30	0	0.00	1	31.30	31.50	-1	2,771	-0.04%
2024/08/29	1	31.70	62	31.08	31.15	-61	2,738	-2.23%
2024/08/28	0	0.00	30	30.90	30.90	-30	2,742	-1.09%
2024/08/27	50	30.49	1	30.85	30.95	49	2,753	1.78%
2024/08/26	110	31.11	14	30.90	30.70	96	2,737	3.51%	大買/
2024/08/23	4	30.28	1	30.40	30.50	3	2,676	0.11%
2024/08/22	18	31.27	23	31.19	30.70	-5	2,595	-0.19%
2024/08/13	0	29.05	0	0.00	29.05	0	2,460	0.00%
2024/08/06	10	27.90	0	0.00	28.50	10	2,455	0.41%
2024/07/31	0	0.00	5	31.10	30.70	-5	2,260	-0.22%
2024/07/30	1	29.76	0	0.00	30.30	1	2,159	0.05%
2024/07/26	5	30.35	0	0.00	30.55	5	2,138	0.23%
2024/07/23	0	0.00	0.2	31.00	31.10	-0.2	2,139	-0.01%
2024/07/18	0	0.00	1	32.00	32.10	-1	2,071	-0.05%
2024/07/11	0.1	31.50	0	0.00	31.65	0.1	1,980	0.00%
2024/07/09	10	32.00	0	0.00	32.00	10	2,016	0.50%
2024/07/08	0	0.00	20	32.08	32.20	-20	1,994	-1.00%
2024/07/04	0	0.00	2	31.50	31.40	-2	1,996	-0.10%
2024/06/28	10	31.07	0	0.00	30.90	10	2,193	0.46%
2024/06/27	0.1	30.80	0	0.00	30.85	0.1	2,190	0.00%
2024/06/24	0	0.00	1	31.10	31.00	-1	2,185	-0.05%
2024/06/21	0.1	31.10	10	31.25	31.30	-9.9	2,199	-0.45%
2024/06/20	10	30.80	0	0.00	30.95	10	2,272	0.44%
2024/06/18	0	0.00	3	30.70	30.80	-3	2,260	-0.13%
2024/06/06	2	30.75	0	0.00	30.75	2	2,302	0.09%
2024/06/03	10	31.85	11	31.40	31.30	-1	2,732	-0.04%
2024/05/30	0.1	30.71	5.7	30.72	30.50	-5.6	2,689	-0.21%
2024/05/29	0	30.85	0	0.00	30.90	0	2,707	0.00%
2024/05/28	0	0.00	1	31.00	31.30	-1	2,731	-0.04%
2024/05/24	10	30.50	0	0.00	30.80	10	2,880	0.35%
2024/05/15	11	31.03	0	0.00	31.05	11	3,692	0.30%
2024/05/06	0	0.00	2	32.05	31.90	-2	3,667	-0.05%
2024/05/03	0	0.00	20	32.08	31.75	-20	3,663	-0.55%
2024/04/30	20.1	31.74	0	0.00	31.70	20.1	3,636	0.55%
2024/04/23	10	31.00	0	0.00	31.35	10	3,559	0.28%
2024/04/19	15	30.65	0	0.00	30.50	15	3,566	0.42%
2024/04/11	0.1	32.30	0	0.00	32.20	0.1	3,412	0.00%
2024/04/10	0	0.00	20	33.48	32.75	-20	3,393	-0.59%
2024/04/09	0	0.00	3	32.55	32.60	-3	3,263	-0.09%
2024/04/03	0	0.00	2	32.18	32.10	-2	3,220	-0.06%
2024/04/02	7	33.01	2	32.88	32.70	5	3,199	0.16%
2024/03/14	0	0.00	6	31.30	31.10	-6	2,814	-0.21%
2024/03/12	2	31.80	0	0.00	31.75	2	2,776	0.07%
2024/03/11	0	0.00	2	31.95	31.80	-2	2,767	-0.07%
2024/03/08	1	33.15	4	32.70	32.60	-3	2,725	-0.11%
2024/03/07	12	33.09	24	33.16	33.05	-12	2,615	-0.46%
2024/03/06	0	0.00	1	32.20	32.50	-1	2,320	-0.04%
2024/02/29	0	0.00	2	32.05	32.15	-2	2,247	-0.09%
2024/02/27	5	32.09	122	31.71	32.00	-117	2,208	-5.30%	大賣/鉅額交易
2024/02/26	11	33.12	54	33.28	32.55	-43	2,096	-2.05%
2024/02/23	11	32.14	44	31.48	31.75	-33	1,742	-1.89%
2024/02/22	4	30.33	1	30.30	30.30	3	1,500	0.20%
2024/02/21	15	31.31	22	30.71	30.60	-7	1,477	-0.47%
2024/02/20	2	30.15	41	30.32	30.10	-39	1,288	-3.03%
2024/02/19	0	0.00	10	29.85	29.80	-10	1,234	-0.81%
2024/02/16	0	0.00	7	29.35	29.40	-7	1,246	-0.56%
2024/02/15	10	28.55	19	28.90	28.95	-9	1,277	-0.70%
2024/01/18	0.1	27.90	0	0.00	27.95	0.1	1,276	0.00%
2024/01/17	4	27.60	0	0.00	27.50	4	1,269	0.32%
2024/01/16	10	27.95	0	0.00	27.95	10	1,233	0.81%
2024/01/11	5	28.25	0	0.00	28.30	5	1,240	0.40%
2023/12/26	0	0.00	1	28.85	28.85	-1	1,318	-0.08%
2023/12/22	1	28.55	0	0.00	28.50	1	1,311	0.08%
2023/12/19	2	28.75	1	28.75	28.85	1	1,375	0.07%
2023/12/18	0	29.00	0	0.00	29.00	0	1,436	0.00%
2023/12/13	3	28.90	0	0.00	28.85	3	1,434	0.21%
2023/12/11	1	29.00	0	0.00	28.95	1	1,458	0.07%
2023/11/30	0	0.00	5	29.65	29.60	-5	1,496	-0.33%
2023/11/29	5	29.80	0	0.00	29.85	5	1,477	0.34%
2023/11/28	0	0.00	5	30.15	30.00	-5	1,473	-0.34%
2023/11/27	0	0.00	4	30.70	30.00	-4	1,464	-0.27%
2023/11/24	0	0.00	10	30.05	30.00	-10	1,435	-0.70%
2023/11/21	5	29.70	9	29.95	29.70	-4	1,403	-0.28%
2023/11/16	0	0.00	10	29.70	29.75	-10	1,360	-0.74%
2023/11/15	10	29.30	0	0.00	29.45	10	1,335	0.75%
2023/11/14	0	0.00	23	28.96	29.05	-23	1,298	-1.77%
2023/11/08	0	0.00	4	28.70	28.65	-4	1,368	-0.29%
2023/11/07	10	28.50	0	0.00	28.65	10	1,375	0.73%
2023/10/18	1	27.85	0	0.00	28.55	1	1,460	0.07%
2023/10/13	1	28.45	0	0.00	28.60	1	1,398	0.07%
2023/10/11	0	0.00	3	28.90	28.85	-3	1,405	-0.21%
2023/10/05	2	27.95	0	0.00	28.25	2	1,396	0.14%
2023/10/03	0.1	28.30	0	0.00	28.20	0.1	1,398	0.01%
2023/10/02	6	28.40	0	0.00	28.35	6	1,409	0.43%
2023/09/20	10	28.35	0	0.00	28.55	10	1,310	0.76%
2023/09/07	1	28.80	0	0.00	28.70	1	1,218	0.08%
2023/09/05	1	29.35	0	0.00	29.30	1	1,198	0.08%
2023/08/11	10	29.85	0	0.00	29.95	10	1,544	0.65%
2023/08/04	10	30.75	0	0.00	30.60	10	1,502	0.67%
2023/08/01	5	31.10	0	0.00	31.05	5	1,486	0.34%
2023/07/31	30	31.35	0	0.00	31.05	30	1,483	2.02%
2023/07/28	0	31.40	0	0.00	31.40	0	1,469	0.00%
2023/07/27	0	0.00	0.4	31.50	31.45	-0.4	1,477	-0.02%
2023/07/26	0.4	31.30	2	31.30	31.35	-1.7	1,488	-0.11%
2023/07/21	1	31.45	0	0.00	31.45	1	1,766	0.06%
2023/07/18	0.1	31.50	0	0.00	31.45	0.1	1,882	0.00%
2023/07/14	1	31.50	0	0.00	31.45	1	1,918	0.05%
2023/07/10	3	31.35	0	0.00	31.25	3	2,212	0.14%
2023/07/07	1	31.30	0	0.00	31.35	1	2,204	0.05%
2023/07/06	9	31.50	0	0.00	31.55	9	2,206	0.41%
2023/07/05	10	32.00	0	0.00	32.00	10	2,206	0.45%
2023/07/03	3	32.35	0	0.00	32.30	3	2,202	0.14%
2023/06/29	10	32.45	0	0.00	32.40	10	2,200	0.45%
2023/06/28	0.3	32.40	0	0.00	32.60	0.3	2,208	0.01%
2023/06/16	1	32.80	0	0.00	32.75	1	2,234	0.04%
2023/06/15	3	32.72	0	0.00	32.75	3	2,230	0.13%
2023/06/13	10	32.70	0	0.00	32.85	10	2,242	0.45%
2023/06/12	0	0.00	2	32.65	32.70	-2	2,234	-0.09%
2023/06/09	0	0.00	2	33.00	33.00	-2	2,236	-0.09%
2023/06/07	0	0.00	1	33.35	33.30	-1	2,237	-0.04%
2023/06/05	3	33.78	2	33.60	33.35	1	2,209	0.05%
2023/06/02	0	0.00	11	34.40	34.10	-11	2,151	-0.51%
2023/06/01	1	33.15	10	33.15	33.15	-9	2,040	-0.44%
2023/05/26	0	0.00	1	32.55	32.55	-1	2,002	-0.05%
2023/05/22	0	0.00	1	33.00	33.00	-1	1,925	-0.05%
2023/05/19	5	33.43	11	33.49	33.30	-6	1,902	-0.32%
2023/05/18	1	32.55	0	0.00	32.70	1	1,807	0.06%
2023/05/12	10.3	31.95	1	32.00	32.00	9.3	1,774	0.52%
2023/05/11	10.3	31.95	1	32.00	31.95	9.3	1,775	0.52%
2023/05/10	0	32.40	0	0.00	32.40	0	1,772	0.00%
2023/05/03	2	32.23	0	0.00	32.25	2	1,785	0.11%
2023/04/28	0.1	32.60	0	0.00	32.35	0.1	1,806	0.00%
2023/04/27	0	0.00	10	33.95	32.80	-10	1,775	-0.56%
2023/04/25	11	31.80	0	0.00	31.70	11	1,515	0.73%
2023/04/21	22	32.47	0	0.00	32.20	22	1,443	1.52%
2023/04/20	1	33.35	0	0.00	33.30	1	1,400	0.07%
2023/04/19	2	33.45	0	0.00	33.75	2	1,393	0.14%
2023/04/18	0	0.00	1	33.60	33.80	-1	1,361	-0.07%
2023/04/17	0	0.00	48	33.75	34.60	-48	1,277	-3.76%
2023/04/14	1	32.05	0	0.00	32.15	1	1,055	0.09%
2023/04/13	4	32.16	0	0.00	32.15	4	1,053	0.38%
2023/04/12	1	32.30	0	0.00	32.30	1	1,055	0.09%
2023/04/11	0	0.00	5	32.25	32.40	-5	1,057	-0.47%
2023/04/07	0	0.00	5	31.80	31.85	-5	1,028	-0.49%
2023/04/06	0.1	31.40	0	0.00	31.40	0.1	1,030	0.00%
2023/03/30	0	0.00	1	31.25	31.20	-1	1,082	-0.09%
2023/03/29	2	31.40	0	0.00	31.25	2	1,109	0.18%
2023/03/24	0	0.00	5	32.35	32.15	-5	1,192	-0.42%
2023/03/21	6	31.80	0	0.00	31.90	6	1,217	0.49%
2023/03/17	10.2	31.45	10	31.85	31.60	0.2	1,227	0.01%
2023/03/09	0.8	32.55	0	0.00	32.50	0.8	1,377	0.05%
2023/03/08	0	0.00	2	32.65	32.55	-2	1,394	-0.14%
2023/03/07	2.1	32.80	0	0.00	32.90	2.1	1,402	0.15%
2023/03/06	0	0.00	5	32.60	32.65	-5	1,405	-0.36%
2023/03/01	5	32.05	0	0.00	32.05	5	1,455	0.34%
2023/02/24	0	0.00	1	32.50	32.30	-1	1,457	-0.07%
2023/02/20	0.1	32.30	0	0.00	32.35	0.1	1,460	0.01%
2023/02/13	14	32.17	0	0.00	32.10	14	1,529	0.92%
2023/02/07	0	0.00	2	33.00	32.95	-2	1,521	-0.13%
2023/02/06	0	0.00	3	33.02	32.75	-3	1,517	-0.20%
2023/02/03	0	0.00	1	32.90	33.05	-1	1,511	-0.07%
2023/02/02	0	0.00	4	32.89	32.95	-4	1,501	-0.27%
2023/02/01	2	32.50	0	0.00	32.50	2	1,484	0.13%
2023/01/30	0	0.00	6	32.78	32.45	-6	1,477	-0.41%
2023/01/17	1	32.00	13	32.11	32.00	-12	1,438	-0.83%
2023/01/16	0	0.00	4	32.38	32.10	-4	1,435	-0.28%
2023/01/13	2	32.05	0	0.00	32.00	2	1,465	0.14%
2023/01/09	0	0.00	5	32.20	32.15	-5	1,528	-0.33%
2022/12/28	3	31.40	0	0.00	31.40	3	1,644	0.18%
2022/12/22	0	0.00	1	32.10	31.90	-1	1,689	-0.06%
2022/12/20	0	31.50	0	0.00	31.10	0	1,655	0.00%
2022/12/07	12	31.22	0	0.00	31.20	12	1,798	0.67%
2022/12/06	4	31.61	0	0.00	31.40	4	1,809	0.22%
2022/12/05	21	32.20	0	0.00	32.00	21	1,855	1.13%
2022/11/25	0.3	32.50	0	0.00	32.55	0.3	1,776	0.01%
2022/11/23	0	0.00	2	32.20	32.05	-2	1,760	-0.11%
2022/11/22	0	0.00	2	31.95	31.95	-2	1,763	-0.11%
2022/11/21	0	0.00	10	31.93	31.90	-10	1,765	-0.57%
2022/11/16	12	31.48	0	0.00	31.50	12	1,805	0.66%
2022/11/14	2	31.50	2	31.60	31.35	0	1,829	0.00%
2022/11/11	2	31.40	0	0.00	31.50	2	1,822	0.11%
2022/11/07	0	0.00	1	30.70	30.70	-1	1,829	-0.05%
2022/10/27	0	0.00	1	30.90	30.85	-1	2,030	-0.05%
2022/10/25	0.1	30.00	0	0.00	30.00	0.1	2,182	0.00%
2022/10/24	0.1	30.15	0	0.00	30.20	0.1	2,249	0.00%
2022/10/19	0.2	30.75	0	0.00	30.55	0.2	2,281	0.01%
2022/10/14	0.5	30.20	3	30.25	29.85	-2.5	2,338	-0.11%
2022/10/13	0.2	30.40	0	0.00	29.90	0.2	2,323	0.01%
2022/10/12	0	0.00	1	31.20	31.20	-1	2,319	-0.04%
2022/10/11	1.2	30.58	0	0.00	30.00	1.2	2,321	0.05%
2022/09/28	1	30.70	0	0.00	30.30	1	2,302	0.04%
2022/09/27	3	31.45	0	0.00	31.40	3	2,310	0.13%
2022/09/26	17	31.56	0	0.00	31.60	17	2,316	0.73%
2022/09/21	15	33.22	0	0.00	33.20	15	2,345	0.64%
2022/09/19	2	33.13	0	0.00	33.25	2	2,378	0.08%
2022/09/16	2	33.30	0	0.00	33.30	2	2,394	0.08%
2022/09/13	0	0.00	6	34.46	34.55	-6	2,477	-0.24%
2022/09/12	0	0.00	23	33.55	34.05	-23	2,433	-0.95%
2022/09/07	8	31.62	0	0.00	31.60	8	2,367	0.34%
2022/09/06	19	32.38	0	0.00	32.35	19	2,364	0.80%
2022/09/05	2	32.85	0	0.00	32.75	2	2,378	0.08%
2022/09/02	10	32.90	2	32.85	32.90	8	2,404	0.33%
2022/09/01	3	33.27	0	0.00	33.25	3	2,405	0.12%
2022/08/31	3	33.90	2	33.45	33.90	1	2,394	0.04%
2022/08/29	12	32.53	0	0.00	32.85	12	2,325	0.52%
2022/08/26	0.5	33.20	5	33.35	33.30	-4.5	2,321	-0.19%
2022/08/25	0.5	33.10	0	0.00	33.10	0.5	2,330	0.02%
2022/08/22	0	0.00	2	33.00	33.15	-2	2,394	-0.08%
2022/08/19	0	0.00	2.6	32.70	32.80	-2.6	2,393	-0.11%
2022/08/18	1	32.65	0	0.00	32.75	1	2,400	0.04%
2022/08/16	1	32.85	0	0.00	32.80	1	2,437	0.04%
2022/08/12	0	0.00	6	32.80	32.80	-6	2,472	-0.24%
2022/08/11	1	32.35	0	0.00	32.30	1	2,486	0.04%
2022/08/05	6	31.40	1	31.35	31.45	5	2,564	0.19%
2022/08/04	2	31.20	0	0.00	31.10	2	2,676	0.07%
2022/08/03	0	0.00	5	31.50	31.55	-5	2,734	-0.18%
2022/08/02	5	31.55	0	0.00	31.80	5	2,857	0.17%
2022/07/29	5	32.10	0	0.00	32.10	5	3,101	0.16%
2022/07/27	10	33.10	0	0.00	33.30	10	3,485	0.29%
2022/07/22	2	34.55	0	0.00	34.00	2	4,442	0.05%
2022/07/21	5	33.55	1	33.60	33.65	4	4,689	0.09%
2022/07/20	1	33.85	0	0.00	33.65	1	5,300	0.02%
2022/07/19	0	0.00	0	33.70	33.55	0	7,249	0.00%
2022/07/14	0	0.00	1	32.10	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	1	31.75	31.80	-1	7,918	-0.01%
2022/07/12	5	31.80	0	0.00	31.30	5	8,170	0.06%
2022/06/30	1	32.55	0	0.00	32.35	1	9,846	0.01%
2022/06/28	0	0.00	1	33.55	33.55	-1	9,906	-0.01%
2022/06/23	1	31.95	0	0.00	32.00	1	9,845	0.01%
2022/06/22	1	31.60	16	31.65	31.60	-15	9,861	-0.15%
2022/06/21	0	0.00	1	32.45	32.50	-1	9,805	-0.01%
2022/06/20	5	32.50	1	32.50	32.50	4	9,776	0.04%
2022/06/17	1	33.20	0.1	33.25	33.10	1	9,755	0.01%
2022/06/13	10	34.73	7	34.46	34.35	3	9,752	0.03%
2022/06/09	0	0.00	1	35.75	35.70	-1	9,786	-0.01%
2022/06/08	0	0.00	1	35.65	35.55	-1	9,781	-0.01%
2022/06/02	1	35.10	2	35.38	35.30	-1	9,816	-0.01%
2022/06/01	1	35.25	0	0.00	35.20	1	9,860	0.01%
2022/05/30	0	0.00	0	35.45	35.30	0	9,839	0.00%
2022/05/26	0	0.00	2	34.60	34.90	-2	9,805	-0.02%
2022/05/25	0	0.00	17	34.71	34.75	-17	9,818	-0.17%
2022/05/23	6	34.81	0	0.00	34.85	6	9,846	0.06%
2022/05/19	3	34.03	0	0.00	34.50	3	9,847	0.03%
2022/05/18	1	34.80	0	34.75	34.80	1	9,829	0.01%
2022/05/17	2	34.45	0	0.00	34.50	2	9,817	0.02%
2022/05/16	0	0.00	0	34.20	34.20	0	9,829	0.00%
2022/05/12	8.1	33.69	0	0.00	33.30	8.1	9,833	0.08%
2022/05/11	5	34.80	0	0.00	34.80	5	9,794	0.05%
2022/05/10	33	35.09	0	0.00	35.20	33	9,887	0.33%
2022/05/09	38	36.55	6	36.60	35.85	32	9,916	0.32%
2022/05/06	2	37.18	0	0.00	37.00	2	9,878	0.02%
2022/05/05	1	37.30	0	0.00	37.15	1	9,778	0.01%
2022/05/04	29	37.64	2	38.20	37.45	27	9,699	0.28%
2022/05/03	5	39.15	5	38.72	38.30	0	9,437	0.00%
2022/04/29	10	38.02	8	38.21	38.00	2	9,039	0.02%
2022/04/28	25	38.19	11	38.37	37.80	14	8,910	0.16%
2022/04/27	25	38.03	21	38.03	37.90	4	8,463	0.05%
2022/04/26	25	38.25	33	39.52	37.45	-8	8,162	-0.10%
2022/04/25	236.1	41.91	219	41.71	39.40	17.1	7,560	0.23%	大買/大賣/
2022/04/22	0	0.00	49.5	40.10	40.45	-49.5	5,563	-0.89%
2022/04/21	1	36.90	10	37.25	36.80	-9	5,109	-0.18%
2022/04/20	2	37.35	0	0.00	37.00	2	5,109	0.04%
2022/04/19	3	37.95	1	37.55	37.10	2	5,200	0.04%
2022/04/18	39	37.57	18	37.68	37.05	21	5,156	0.41%
2022/04/15	15	37.64	1	39.50	37.50	14	5,031	0.28%
2022/04/14	25	39.13	46	39.02	39.40	-21	4,863	-0.43%
2022/04/12	0	0.00	2	37.50	37.30	-2	4,532	-0.04%
2022/04/11	5	37.43	74	37.51	37.55	-69	4,599	-1.50%
2022/04/07	76	36.45	0	0.00	36.05	76	5,033	1.51%
2022/04/06	10	37.36	141	37.30	37.10	-131	5,589	-2.34%	大賣/鉅額交易
2022/04/01	35	36.90	35	36.49	36.55	0	5,463	0.00%
2022/03/30	5	36.60	0	0.00	36.60	5	5,405	0.09%
2022/03/18	1	36.05	0	0.00	36.30	1	5,327	0.02%
2022/03/16	0	0.00	2	35.40	35.45	-2	5,289	-0.04%
2022/03/15	8	35.64	0	0.00	35.60	8	5,281	0.15%
2022/03/11	3	36.40	0	0.00	36.30	3	5,256	0.06%
2022/03/10	0	0.00	5	36.46	36.75	-5	5,255	-0.10%
2022/03/09	0	35.80	0	0.00	35.70	0	5,241	0.00%
2022/03/08	1	35.55	1	35.55	35.60	0	5,241	0.00%
2022/03/07	5	36.07	0	0.00	35.90	5	5,209	0.10%
2022/03/01	1	36.90	0	0.00	36.90	1	5,232	0.02%
2022/02/24	11	36.18	1	36.20	36.25	10	5,260	0.19%
2022/02/18	1	37.30	0	0.00	37.30	1	5,330	0.02%
2022/02/17	0	0.00	5	37.30	37.30	-5	5,402	-0.09%
2022/02/14	1	36.60	0	0.00	36.80	1	5,640	0.02%
2022/02/11	30	37.15	0	0.00	37.05	30	5,876	0.51%
2022/02/10	6	37.72	0	0.00	37.50	6	6,285	0.10%
2022/02/09	11	36.83	0	0.00	37.10	11	6,297	0.17%
2022/02/08	1	37.00	0	0.00	37.05	1	6,833	0.01%
2022/01/26	132	36.45	0	0.00	36.45	132	6,797	1.94%	大買/鉅額交易
2022/01/25	31	36.74	0	0.00	36.40	31	6,837	0.45%
2022/01/21	30	37.62	3	37.80	37.35	27	6,956	0.39%
2022/01/19	1	37.50	0	0.00	37.70	1	7,020	0.01%
2022/01/18	0.1	38.25	0	0.00	37.90	0.1	7,211	0.00%
2022/01/17	0	0.00	1	38.15	38.20	-1	7,184	-0.01%
2022/01/14	4	38.25	0	0.00	38.30	4	7,221	0.06%
2022/01/13	1.3	39.02	1	39.10	39.00	0.3	7,230	0.00%
2022/01/12	5	39.85	7	39.70	39.70	-2	7,212	-0.03%
2022/01/07	17	40.08	11	41.09	39.45	6	7,249	0.08%
2022/01/05	1	40.85	52	40.94	40.30	-51	6,914	-0.74%
2022/01/04	2	39.85	10	40.13	40.55	-8	6,715	-0.12%
2022/01/03	11	40.20	2	41.00	40.30	9	6,525	0.14%
2021/12/30	7	40.35	4	40.13	40.50	3	6,279	0.05%
2021/12/29	0	0.00	3	40.00	40.55	-3	5,802	-0.05%
2021/12/27	0	0.00	2	37.40	37.25	-2	5,213	-0.04%
2021/12/24	2	37.30	6	37.23	37.15	-4	5,269	-0.08%
2021/12/22	0	0.00	5	36.90	36.85	-5	5,318	-0.09%
2021/12/14	20	36.28	0	0.00	36.20	20	5,657	0.35%
2021/12/13	0	36.70	0	0.00	36.75	0	5,851	0.00%
2021/12/09	5.1	36.60	5	37.05	36.60	0.1	6,561	0.00%
2021/12/02	5	36.20	0	0.00	36.15	5	6,918	0.07%
2021/11/29	5	36.00	2	36.08	36.10	3	6,886	0.04%
2021/11/26	0	0.00	15	36.60	36.50	-15	6,861	-0.22%
2021/11/25	38	36.80	2	36.95	36.80	36	6,827	0.53%
2021/11/23	2	36.83	1	36.95	36.50	1	6,805	0.01%
2021/11/22	13	36.55	2.5	36.65	36.70	10.5	6,782	0.15%
2021/11/19	0	0.00	2	36.95	36.95	-2	6,748	-0.03%
2021/11/18	5	37.35	2	37.45	37.15	3	6,741	0.04%
2021/11/17	2	37.15	0	0.00	37.05	2	6,718	0.03%
2021/11/16	8	37.45	0	0.00	37.20	8	6,654	0.12%
2021/11/12	0	0.00	5	38.35	37.90	-5	6,544	-0.08%
2021/11/11	4	38.25	0	0.00	38.00	4	6,495	0.06%
2021/11/10	9	38.67	151	39.10	38.60	-142	6,392	-2.22%	大賣/鉅額交易
2021/11/09	160	39.24	163	39.18	39.30	-3	6,157	-0.05%	大買/大賣/
2021/11/08	75	38.19	0	0.00	37.65	75	5,693	1.32%
2021/11/05	156	38.58	104	38.49	38.25	52	5,568	0.93%	大買/大賣/
2021/11/04	2	36.75	13	37.10	37.10	-11	4,944	-0.22%
2021/11/02	2	36.30	0	0.00	36.35	2	4,893	0.04%
2021/11/01	14	36.70	0	0.00	36.60	14	4,862	0.29%
2021/10/29	9	36.84	7	37.47	36.80	2	4,802	0.04%
2021/10/28	5	36.66	0	0.00	36.80	5	4,658	0.11%
2021/10/27	22	36.65	0	0.00	36.80	22	4,625	0.48%
2021/10/26	4	37.40	9	37.58	37.30	-5	4,573	-0.11%
2021/10/25	0	0.00	4	36.35	36.65	-4	4,349	-0.09%
2021/10/21	2	36.80	1	37.40	36.60	1	4,386	0.02%
2021/10/19	0	0.00	3	37.75	37.55	-3	4,496	-0.07%
2021/10/18	13	37.74	21.1	37.59	37.55	-8.1	4,388	-0.18%
2021/10/15	0	0.00	2	36.10	36.65	-2	4,222	-0.05%
2021/10/14	1	36.60	0	0.00	35.80	1	4,242	0.02%
2021/10/13	12	35.79	0	0.00	35.50	12	4,267	0.28%
2021/10/08	5	36.20	0	0.00	36.30	5	4,480	0.11%
2021/10/06	0	0.00	2	36.25	36.05	-2	4,844	-0.04%
2021/10/04	0	0.00	2	35.70	35.60	-2	5,044	-0.04%
2021/10/01	1.1	36.66	2	37.00	36.35	-0.9	5,064	-0.02%
2021/09/30	0	0.00	56	37.85	37.65	-56	5,040	-1.11%
2021/09/29	57	37.34	0	0.00	37.40	57	5,070	1.12%
2021/09/28	1	38.35	0	0.00	38.40	1	5,081	0.02%
2021/09/24	0	0.00	23	38.90	38.30	-23	5,240	-0.44%
2021/09/23	20	38.05	2	38.28	38.25	18	5,235	0.34%
2021/09/22	6	37.71	1	37.85	37.90	5	5,259	0.10%
2021/09/17	8	39.19	5	38.95	38.65	3	5,216	0.06%
2021/09/16	6	39.40	108	39.36	39.80	-102	5,160	-1.98%	大賣/鉅額交易
2021/09/15	2	38.93	1	38.85	38.85	1	5,037	0.02%
2021/09/14	154	40.11	131	39.92	39.30	23	4,911	0.47%	大買/大賣/
2021/09/10	21	37.32	25	37.79	38.10	-4	4,348	-0.09%
2021/09/09	5	36.70	0	0.00	36.95	5	4,228	0.12%
2021/09/08	3	36.45	0	0.00	36.75	3	4,204	0.07%
2021/08/31	0	0.00	17	36.57	36.70	-17	5,152	-0.33%
2021/08/23	15	35.43	0	0.00	35.60	15	6,195	0.24%
2021/08/20	0	0.00	4	34.83	35.00	-4	6,302	-0.06%
2021/08/18	0	0.00	1	35.90	36.20	-1	6,524	-0.02%
2021/08/17	0	0.00	1	35.45	35.35	-1	6,722	-0.01%
2021/08/16	1	35.05	1	35.25	35.05	0	7,058	0.00%
2021/08/13	0	0.00	1	35.75	35.80	-1	7,418	-0.01%
2021/08/11	21	36.48	1	36.30	36.40	20	8,155	0.25%
2021/08/10	1	36.85	0	0.00	36.75	1	8,130	0.01%
2021/08/09	4	37.60	1	37.70	37.55	3	8,235	0.04%
2021/08/06	0	0.00	2	38.10	38.00	-2	8,329	-0.02%
2021/07/30	1	38.85	0	0.00	38.80	1	9,248	0.01%
2021/07/29	1	38.65	8	38.55	38.70	-7	9,396	-0.07%
2021/07/28	20	37.85	0	0.00	38.25	20	9,677	0.21%
2021/07/27	22	39.29	5	39.60	39.20	17	9,954	0.17%
2021/07/26	15	40.55	0	0.00	40.50	15	10,278	0.15%
2021/07/23	7	41.59	0	0.00	41.25	7	10,812	0.06%
2021/07/19	5	41.65	5	41.70	41.85	0	11,757	0.00%
2021/07/16	6	41.89	1	42.25	42.25	5	11,989	0.04%
2021/07/15	25	42.97	171	42.71	42.50	-146	12,058	-1.21%	大賣/鉅額交易
2021/07/14	172	42.53	7	42.84	43.00	165	12,171	1.36%	大買/鉅額交易
2021/07/13	150	42.07	175	41.53	41.45	-25	12,287	-0.20%	大買/大賣/
2021/07/12	1	42.10	56	41.88	41.60	-55	12,409	-0.44%
2021/07/09	11	41.38	1	41.05	41.00	10	12,451	0.08%
2021/07/08	3	41.12	0	0.00	41.30	3	12,446	0.02%
2021/07/07	0	0.00	2	40.95	41.00	-2	12,480	-0.02%
2021/07/06	50	41.39	4	41.33	41.40	46	12,561	0.37%
2021/07/05	0	0.00	2	41.03	41.05	-2	12,640	-0.02%
2021/07/01	1	40.90	5	40.98	40.45	-4	12,585	-0.03%
2021/06/30	2	40.70	1	40.75	40.50	1	12,575	0.01%
2021/06/29	0	0.00	16	40.13	40.05	-16	12,571	-0.13%
2021/06/28	0	0.00	1	40.25	40.40	-1	12,561	-0.01%
2021/06/25	0	0.00	5.1	40.95	40.50	-5.1	12,563	-0.04%
2021/06/24	7	40.72	2	40.63	40.70	5	12,537	0.04%
2021/06/23	1	39.15	1	39.80	39.65	0	12,521	0.00%
2021/06/22	0	0.00	10	39.35	38.90	-10	12,490	-0.08%
2021/06/21	16	38.83	8	38.85	38.80	8	12,473	0.06%
2021/06/18	9	39.88	16	39.95	40.00	-7	12,412	-0.06%
2021/06/17	25	40.00	8	40.01	40.10	17	12,439	0.14%
2021/06/16	11	40.09	1	40.10	39.90	10	12,472	0.08%
2021/06/15	7	40.36	5	40.35	40.25	2	12,401	0.02%
2021/06/11	5	40.70	1	40.90	40.50	4	12,351	0.03%
2021/06/10	7	41.29	3	41.27	41.05	4	12,266	0.03%
2021/06/09	22	41.61	2	41.88	41.85	20	12,136	0.16%
2021/06/08	13	41.59	11	41.02	41.10	2	11,819	0.02%
2021/06/07	26	41.40	11	41.68	41.70	15	11,738	0.13%
2021/06/04	49	41.31	10	41.15	41.10	39	11,522	0.34%
2021/06/03	2	41.85	1	41.95	41.85	1	11,368	0.01%
2021/06/02	7	40.71	2	41.25	40.40	5	11,158	0.04%
2021/06/01	0	0.00	3	41.13	41.30	-3	10,980	-0.03%
2021/05/31	4	41.03	2	40.90	40.50	2	10,899	0.02%
2021/05/27	0	0.00	1	40.25	40.00	-1	10,778	-0.01%
2021/05/26	0	0.00	0.1	40.35	40.55	-0.1	10,851	0.00%
2021/05/25	4	40.70	3	40.33	39.95	1	10,734	0.01%
2021/05/24	17	41.46	13.2	40.81	40.75	3.8	10,541	0.04%
2021/05/21	14	39.84	16	40.10	40.00	-2	10,210	-0.02%
2021/05/20	10	39.00	0	0.00	38.95	10	9,842	0.10%
2021/05/19	8.2	40.09	169	39.16	39.20	-160.8	9,581	-1.68%	大賣/鉅額交易
2021/05/18	1	36.65	10	36.70	36.70	-9	9,141	-0.10%
2021/05/17	2	33.10	0	0.00	33.40	2	9,164	0.02%
2021/05/14	8	35.08	0	0.00	35.30	8	9,011	0.09%
2021/05/13	3	34.80	0	0.00	35.40	3	8,895	0.03%
2021/05/12	126	35.52	5	37.00	36.20	121	8,736	1.39%	大買/鉅額交易
2021/05/11	48.1	38.37	3	38.60	38.30	45.1	8,460	0.53%
2021/05/10	3	41.15	1	41.40	40.90	2	8,190	0.02%
2021/05/07	7	40.44	3	40.82	41.10	4	8,110	0.05%
2021/05/06	3	40.15	91	41.45	40.50	-88	8,015	-1.10%
2021/05/05	91	40.76	9	41.24	40.75	82	7,891	1.04%
2021/05/04	7	41.23	22	39.80	39.85	-15	7,635	-0.20%
2021/05/03	8	43.06	6	43.47	43.00	2	7,359	0.03%
2021/04/29	66	45.27	76.5	45.48	45.80	-10.5	7,030	-0.15%
2021/04/28	38	43.19	22	44.22	43.55	16	6,406	0.25%
2021/04/27	10	40.55	135	40.90	43.30	-125	5,978	-2.09%	大賣/鉅額交易
2021/04/26	90	40.33	25	40.03	40.35	65	5,595	1.16%
2021/04/23	0	0.00	30	39.25	39.05	-30	5,497	-0.55%
2021/04/22	6	38.76	2.1	40.27	38.55	3.9	5,533	0.07%
2021/04/21	0	0.00	10	40.00	40.45	-10	5,280	-0.19%
2021/04/20	12.1	40.24	66	40.70	39.90	-53.9	5,180	-1.04%
2021/04/19	24	40.38	48	40.63	40.70	-24	4,958	-0.48%
2021/04/16	36	39.38	11.3	39.29	39.70	24.7	4,709	0.52%
2021/04/15	50	38.55	10	38.42	38.45	40	4,509	0.89%
2021/04/13	2	37.90	36	37.62	37.25	-34	4,579	-0.74%
2021/04/12	4	37.65	10	38.03	37.45	-6	4,600	-0.13%
2021/04/09	30	37.60	16	37.64	37.60	14	4,573	0.31%
2021/04/08	0	0.00	3	36.60	37.00	-3	4,469	-0.07%
2021/04/07	0	0.00	6	36.70	36.95	-6	4,472	-0.13%
2021/04/01	0	0.00	14	36.04	36.25	-14	4,487	-0.31%
2021/03/31	0	0.00	15	35.93	35.95	-15	4,562	-0.33%
2021/03/29	0	0.00	2	36.00	35.85	-2	5,019	-0.04%
2021/03/26	0	0.00	4	36.18	36.20	-4	5,178	-0.08%
2021/03/25	0	0.00	30	36.00	35.70	-30	5,165	-0.58%
2021/03/22	25	35.63	21	35.76	35.90	4	5,179	0.08%
2021/03/19	36	35.00	0.7	35.50	34.85	35.3	5,170	0.68%
2021/03/12	1	35.80	10	35.65	35.60	-9	5,225	-0.17%
2021/03/11	31	36.09	2	35.78	35.70	29	5,334	0.54%
2021/03/10	15	35.10	0	0.00	35.00	15	5,422	0.28%
2021/03/09	25	35.11	0	0.00	35.10	25	5,552	0.45%
2021/03/08	4	34.90	1	34.90	34.90	3	5,558	0.05%
2021/03/02	5	35.60	5	36.45	35.60	0	5,648	0.00%
2021/02/24	10	35.35	0	0.00	35.00	10	5,580	0.18%
2021/02/19	10	35.22	6	35.58	35.20	4	5,648	0.07%
2021/02/18	1	35.10	1	35.00	34.95	0	5,675	0.00%
2021/02/03	0	0.00	1	33.65	33.60	-1	5,717	-0.02%
2021/01/28	0	0.00	1	33.75	33.95	-1	5,741	-0.02%
2021/01/25	6	34.32	0	0.00	34.45	6	5,882	0.10%
2021/01/21	6	33.55	1	33.25	33.40	5	5,847	0.09%
2021/01/20	1	33.60	0	0.00	33.60	1	5,863	0.02%
2021/01/19	9	34.46	0	0.00	34.50	9	5,788	0.16%
2021/01/18	1	34.50	0	0.00	34.90	1	5,752	0.02%
2021/01/15	5	35.75	1	35.40	35.15	4	5,701	0.07%
2021/01/14	3	36.25	1	36.25	36.25	2	5,586	0.04%
2021/01/13	1	36.70	0	0.00	36.30	1	5,553	0.02%
2021/01/12	10	36.70	0	0.00	36.25	10	5,518	0.18%
2021/01/11	3	37.17	5	37.45	37.25	-2	5,427	-0.04%
2021/01/08	1	38.00	2	38.45	37.90	-1	5,352	-0.02%
2021/01/07	3	38.20	0	0.00	38.15	3	5,277	0.06%
2021/01/06	6	37.96	0	0.00	37.15	6	5,139	0.12%
2021/01/05	0	0.00	11	37.10	37.80	-11	4,996	-0.22%
2021/01/04	0	0.00	20	37.08	37.20	-20	4,904	-0.41%
2020/12/31	10	36.80	10	36.93	36.55	0	4,825	0.00%
2020/12/29	6	36.73	0	0.00	36.55	6	4,728	0.13%
2020/12/28	9	37.51	4	37.10	37.20	5	4,669	0.11%
2020/12/25	4	38.00	2	38.40	37.70	2	4,564	0.04%
2020/12/24	5	38.14	35	38.23	38.05	-30	4,446	-0.67%
2020/12/23	1	37.00	23	36.87	36.90	-22	4,039	-0.54%
2020/12/22	22	37.30	12	36.67	36.25	10	4,013	0.25%
2020/12/18	0	0.00	2	35.78	35.80	-2	3,972	-0.05%
2020/12/17	3	35.90	11	35.95	35.90	-8	4,029	-0.20%
2020/12/16	2	35.60	0	0.00	35.75	2	4,272	0.05%
2020/12/15	3	35.65	0	0.00	35.35	3	4,342	0.07%
2020/12/11	2	35.30	5	35.30	35.40	-3	4,345	-0.07%
2020/12/10	4	35.98	11	36.10	35.85	-7	4,496	-0.16%
2020/12/09	21	35.65	6	35.59	35.75	15	4,555	0.33%
2020/12/08	15	35.90	7	35.93	35.70	8	4,620	0.17%
2020/12/07	2	36.08	3	36.17	36.35	-1	4,609	-0.02%
2020/12/04	3	35.80	20	36.04	36.10	-17	4,518	-0.38%
2020/12/03	10	35.50	8	35.40	35.20	2	4,442	0.05%
2020/12/02	10	34.58	1	34.70	34.65	9	4,524	0.20%
2020/12/01	6	34.44	5	34.60	34.90	1	4,547	0.02%
2020/11/30	5	35.12	2	35.45	34.80	3	4,538	0.07%
2020/11/27	12	35.46	1	35.60	35.60	11	4,547	0.24%
2020/11/26	4	35.38	2	35.40	35.50	2	4,467	0.04%
2020/11/25	5	35.71	11	35.44	35.20	-6	4,507	-0.13%
2020/11/24	10	35.39	1	35.25	35.10	9	4,546	0.20%
2020/11/23	6	34.86	0	0.00	34.90	6	4,552	0.13%
2020/11/20	0	0.00	1	34.60	34.70	-1	4,604	-0.02%
2020/11/18	4	34.65	22	35.28	34.30	-18	5,006	-0.36%
2020/11/17	1	34.80	31	34.87	34.85	-30	4,962	-0.60%
2020/11/13	2	34.15	10	34.03	34.10	-8	5,212	-0.15%
2020/11/12	12	34.19	0	0.00	33.80	12	5,286	0.23%
2020/11/10	5	34.25	10	34.25	34.00	-5	5,374	-0.09%
2020/11/09	0	0.00	6	34.30	34.20	-6	5,495	-0.11%
2020/11/06	1	34.40	2	34.15	34.20	-1	5,615	-0.02%
2020/11/04	2	34.70	5	34.43	34.45	-3	6,054	-0.05%
2020/11/03	0	0.00	7	33.76	33.85	-7	6,283	-0.11%
2020/11/02	2	33.78	0	0.00	33.40	2	7,248	0.03%
2020/10/30	3	33.40	0	0.00	33.65	3	8,060	0.04%
2020/10/28	0	0.00	1	33.40	33.00	-1	8,225	-0.01%
2020/10/27	0	0.00	6	33.55	33.65	-6	8,195	-0.07%
2020/10/26	2	33.55	10	33.66	33.45	-8	8,214	-0.10%
2020/10/22	5	33.05	0.7	33.00	33.15	4.3	8,340	0.05%
2020/10/21	2	32.83	0	0.00	32.80	2	8,407	0.02%
2020/10/20	10	32.83	0	0.00	32.90	10	8,485	0.12%
2020/10/16	11	32.99	2	32.70	32.60	9	8,930	0.10%
2020/10/15	23	33.15	0	0.00	33.20	23	8,972	0.26%
2020/10/14	5	33.20	0	0.00	33.20	5	9,004	0.06%
2020/10/12	0	0.00	1	33.30	33.35	-1	9,108	-0.01%
2020/09/30	5	32.55	0	0.00	32.75	5	9,826	0.05%
2020/09/28	0	0.00	10	32.50	33.10	-10	10,233	-0.10%
2020/09/25	3	32.10	1	32.90	31.95	2	10,520	0.02%
2020/09/24	3	32.75	0	0.00	32.75	3	10,544	0.03%
2020/09/23	7	34.36	1	34.00	34.00	6	10,559	0.06%
2020/09/22	0	0.00	2	34.95	34.70	-2	10,504	-0.02%
2020/09/21	5	35.07	7	36.21	34.65	-2	10,457	-0.02%
2020/09/18	5	34.90	5	35.13	35.20	0	10,212	0.00%
2020/09/17	2	34.78	1	35.10	34.55	1	10,150	0.01%
2020/09/16	0	0.00	1	34.75	34.70	-1	10,130	-0.01%
2020/09/15	1	34.90	4	35.48	35.10	-3	10,227	-0.03%
2020/09/14	0	0.00	3	34.80	35.05	-3	10,127	-0.03%
2020/09/10	1	34.60	0	0.00	34.50	1	9,978	0.01%
2020/09/09	0	0.00	10	35.30	35.20	-10	9,999	-0.10%
2020/09/08	2	34.98	0	0.00	34.95	2	10,175	0.02%
2020/09/07	16	35.37	22	35.00	34.80	-6	10,151	-0.06%
2020/09/03	0	0.00	2	34.30	34.30	-2	10,167	-0.02%
2020/09/02	1	34.75	7	34.79	34.60	-6	10,198	-0.06%
2020/08/31	1	34.95	31	35.09	34.55	-30	10,285	-0.29%
2020/08/28	34	34.57	0	0.00	34.45	34	10,267	0.33%
2020/08/27	1	34.10	0	0.00	34.00	1	10,318	0.01%
2020/08/26	10	35.33	0	0.00	34.80	10	10,375	0.10%
2020/08/25	26	34.87	23	35.09	35.00	3	10,454	0.03%
2020/08/24	23	35.40	15	35.40	35.30	8	10,474	0.08%
2020/08/21	4	32.93	5	32.90	33.35	-1	10,458	-0.01%
2020/08/20	10	33.23	14	32.85	32.20	-4	10,576	-0.04%
2020/08/19	21	34.90	24	35.24	34.55	-3	10,733	-0.03%
2020/08/18	51	34.66	17.4	34.60	34.40	33.7	10,694	0.31%
2020/08/17	2	34.40	2	33.95	34.40	0	10,644	0.00%
2020/08/14	7	33.69	10	33.85	34.00	-3	10,641	-0.03%
2020/08/13	2	34.15	12	34.48	34.00	-10	10,562	-0.09%
2020/08/12	9	35.58	0	0.00	35.35	9	10,546	0.09%
2020/08/11	7	35.47	11	35.41	35.05	-4	10,608	-0.04%
2020/08/10	17.4	37.57	8	37.66	36.55	9.4	10,481	0.09%
2020/08/07	24	38.70	25	38.33	38.30	-1	10,292	-0.01%
2020/08/06	59	39.10	26	39.61	38.00	33	9,931	0.33%
2020/08/05	30	37.61	51	37.67	38.10	-21	8,984	-0.23%
2020/08/04	0	0.00	7.3	34.65	34.65	-7.3	8,244	-0.09%
2020/08/03	1	31.50	10	32.15	31.50	-9	8,240	-0.11%
2020/07/29	0	0.00	2	31.20	31.00	-2	8,506	-0.02%
2020/07/28	4	30.43	7	30.11	30.05	-3	8,444	-0.04%
2020/07/27	0	0.00	1	31.10	31.00	-1	8,360	-0.01%
2020/07/24	10	32.35	0	0.00	31.85	10	8,278	0.12%
2020/07/23	14	32.36	7.1	32.23	32.55	6.9	8,217	0.08%
2020/07/20	0	0.00	3	29.30	29.90	-3	7,779	-0.04%
2020/07/17	13	30.10	2	30.10	29.15	11	7,741	0.14%
2020/07/16	2	30.50	10	30.77	30.80	-8	7,601	-0.11%
2020/07/15	16	31.51	11	30.85	30.85	5	7,554	0.07%
2020/07/14	17	31.91	3	31.85	31.55	14	7,468	0.19%
2020/07/13	13	32.44	0	0.00	32.30	13	7,387	0.18%
2020/07/10	8	32.20	0	0.00	32.15	8	7,204	0.11%
2020/07/09	2	33.50	3	33.35	33.85	-1	7,004	-0.01%
2020/07/08	0.2	34.20	5	34.70	34.30	-4.8	6,774	-0.07%
2020/07/07	23	34.70	0	0.00	33.65	23	6,565	0.35%
2020/07/06	4	34.15	16	34.41	34.85	-12	6,345	-0.19%
2020/07/03	0	0.00	1	32.90	32.75	-1	6,027	-0.02%
2020/07/02	5	32.30	12	32.03	32.50	-7	5,921	-0.12%
2020/06/29	1	30.80	0	0.00	30.80	1	5,680	0.02%
2020/06/24	6	30.95	10	31.15	31.10	-4	5,641	-0.07%
2020/06/23	10	31.75	10	31.30	31.30	0	5,592	0.00%
2020/06/22	3	31.43	0	0.00	31.65	3	5,549	0.05%
2020/06/17	4	30.85	0	0.00	31.50	4	5,268	0.08%
2020/06/16	15	31.08	4	30.98	30.90	11	5,237	0.21%
2020/06/15	7	32.01	7	32.35	31.40	0	5,175	0.00%
2020/06/11	0.4	30.35	0	0.00	30.50	0.4	4,873	0.01%
2020/06/10	5	30.55	0	0.00	30.30	5	4,793	0.10%
2020/06/09	5	32.10	5	31.95	31.95	0	4,608	0.00%
2020/06/08	11	31.68	16	32.18	31.95	-5	4,549	-0.11%
2020/06/04	0	0.00	0.1	32.60	32.70	-0.1	4,350	0.00%
2020/06/03	11	33.14	10	32.95	32.95	1	4,300	0.02%
2020/06/02	37	33.61	15	33.27	33.30	22	4,118	0.53%
2020/06/01	0	0.00	12	33.08	33.50	-12	3,946	-0.30%
2020/05/28	15	33.75	11	34.17	33.00	4	3,624	0.11%
2020/05/27	29	32.54	30.6	32.81	32.85	-1.6	3,331	-0.05%
2020/05/26	2	32.65	9	33.12	33.45	-7	3,141	-0.22%
2020/05/25	1	30.95	8	31.16	31.20	-7	2,762	-0.25%
2020/05/22	0	0.00	2	30.40	30.20	-2	2,684	-0.07%
2020/05/21	10	30.80	11	31.24	30.80	-1	2,639	-0.04%
2020/05/20	16	30.78	0	0.00	30.70	16	2,565	0.62%
2020/05/19	0	0.00	17	31.30	31.35	-17	2,501	-0.68%
2020/05/18	0	0.00	14	30.35	30.70	-14	2,357	-0.59%
2020/05/13	11	28.22	10	28.90	28.95	1	1,951	0.05%
2020/05/12	11	28.66	0	0.00	28.40	11	1,904	0.58%
2020/05/11	1	28.90	0	0.00	29.15	1	1,838	0.05%
2020/05/08	1	29.05	4	29.15	28.70	-3	1,723	-0.17%
2020/05/07	10	28.35	1	28.50	28.50	9	1,630	0.55%
2020/05/06	2	29.28	50	29.47	28.45	-48	1,575	-3.05%
2020/05/05	0	0.00	8	28.53	28.90	-8	1,346	-0.59%
2020/04/30	3	27.10	0	0.00	26.75	3	1,178	0.25%
2020/04/29	0.3	26.95	0	0.00	27.15	0.3	1,173	0.02%
2020/04/27	0.2	27.15	3	27.30	27.25	-2.9	1,188	-0.24%
2020/02/17	0	0.00	10	26.55	26.65	-10	938	-1.07%
2020/01/20	2	28.40	0	0.00	28.30	2	785	0.25%
2020/01/17	6	28.48	0	0.00	28.55	6	770	0.78%
2020/01/16	0	0.00	1	28.00	28.40	-1	740	-0.14%
2019/12/26	5	26.65	0	0.00	26.70	5	673	0.74%
2019/12/20	5	26.40	0	0.00	25.85	5	662	0.75%
2019/12/12	0	0.00	1	26.35	26.25	-1	630	-0.16%
2019/12/05	1	26.15	0	0.00	26.20	1	636	0.16%
2019/12/03	10	26.00	0	0.00	26.05	10	649	1.54%
2019/12/02	1	26.25	0	0.00	26.10	1	648	0.15%
2019/11/27	0	0.00	2	26.80	26.85	-2	640	-0.31%
2019/11/07	18	25.80	0	0.00	25.90	18	624	2.88%
2019/11/06	0	0.00	10	25.80	25.75	-10	614	-1.63%
2019/10/31	6	25.97	0	0.00	25.90	6	605	0.99%
2019/10/25	4	25.56	0	0.00	25.65	4	595	0.67%
2019/10/17	0	0.00	0	25.10	25.10	0	583	0.00%
2019/07/30	1	26.65	0	0.00	26.65	1	716	0.14%
2019/07/04	0	0.00	1	26.75	26.75	-1	675	-0.15%
2019/07/02	1	26.55	0	0.00	26.65	1	686	0.15%
2019/06/27	0.6	26.95	7	27.05	27.10	-6.4	687	-0.93%
2019/06/26	0	0.00	11	27.00	27.05	-11	691	-1.59%
2019/06/21	1	26.90	0	0.00	26.75	1	684	0.15%
2019/06/19	1	26.75	0	0.00	26.95	1	662	0.15%
2019/06/18	1	26.70	0	0.00	26.85	1	655	0.15%
2019/06/13	1	26.50	0	0.00	26.55	1	651	0.15%
2019/06/10	2	26.60	0	0.00	26.75	2	672	0.30%
2019/06/06	0	0.00	1	26.90	26.80	-1	673	-0.15%
2019/06/05	6	26.98	0	0.00	26.90	6	679	0.88%
2019/05/24	7	26.33	0	0.00	26.25	7	613	1.14%
2019/05/13	0	0.00	0	25.35	25.35	0	593	0.00%
2019/03/22	1	25.05	0	0.00	25.15	1	423	0.24%
2019/01/11	0	24.10	0	0.00	24.10	0	501	0.00%
2018/10/15	1	24.90	0	0.00	24.90	1	690	0.14%
2018/10/05	0	0.00	1	26.10	26.15	-1	752	-0.13%
2018/10/02	1	26.70	0	0.00	26.80	1	812	0.12%
2018/10/01	0	0.00	3.2	26.71	26.80	-3.2	816	-0.39%
2018/08/28	0	0.00	0.2	27.10	27.10	-0.2	955	-0.02%
2018/08/23	0	0.00	2	26.95	27.00	-2	998	-0.20%
2018/07/25	1	28.10	0	0.00	28.15	1	1,024	0.10%
2018/07/11	5	26.95	0	0.00	27.00	5	876	0.57%
2018/06/26	1	27.75	0	0.00	27.80	1	764	0.13%
2018/06/25	2	28.00	0	0.00	28.00	2	770	0.26%
2018/06/22	10	27.80	0	0.00	27.60	10	770	1.30%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/16	1	29.15	0	0.00	29.05	1	465	0.21%
2018/03/30	3	29.30	0	0.00	29.50	3	478	0.63%
2018/03/29	1	29.30	0	0.00	29.30	1	472	0.21%
2018/03/27	2	29.85	0	0.00	29.80	2	455	0.44%
2018/02/08	11	29.89	0	0.00	30.00	11	470	2.34%
2018/01/08	0	0.00	2	31.10	31.15	-2	395	-0.51%
2018/01/05	0	0.00	20	31.05	31.10	-20	390	-5.12%