長興 (1717)-凱基-竹科券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.35
漲跌
▲0.35
漲幅
+1.13%
成交量
1,158張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	31.00	0	0.00	31.35	2	3,559	0.06%
2024/04/22	0	0.00	1	31.15	31.00	-1	3,580	-0.03%
2024/04/18	0	0.00	3	31.15	31.15	-3	3,512	-0.09%
2024/04/17	2	31.15	0	0.00	31.30	2	3,506	0.06%
2024/04/16	1	31.45	0	0.00	31.15	1	3,503	0.03%
2024/04/11	3	32.25	0	0.00	32.20	3	3,412	0.09%
2024/04/10	10	32.98	2	33.30	32.75	8	3,393	0.24%
2024/04/09	3	32.28	0	0.00	32.60	3	3,263	0.09%
2024/04/03	2	32.10	0	0.00	32.10	2	3,220	0.06%
2024/04/02	33	32.81	1	32.65	32.70	32	3,199	1.00%
2024/03/28	2	31.40	1	31.60	31.30	1	2,968	0.03%
2024/03/26	0	0.00	1.1	31.10	31.00	-1.1	2,951	-0.04%
2024/03/25	1	32.00	0	0.00	31.75	1	2,936	0.03%
2024/03/22	5	31.05	0	0.00	31.05	5	2,830	0.18%
2024/03/21	4	31.05	1	31.10	31.20	3	2,833	0.11%
2024/03/20	1	30.70	0	0.00	30.75	1	2,859	0.03%
2024/03/18	2	30.85	0	0.00	31.00	2	2,849	0.07%
2024/03/15	65	30.72	44	30.79	31.00	21	2,845	0.74%
2024/03/12	0	0.00	1	31.85	31.75	-1	2,776	-0.04%
2024/03/08	2	32.45	13	32.39	32.60	-11	2,725	-0.40%
2024/03/07	18	33.28	3	32.75	33.05	15	2,615	0.57%
2024/03/06	1	31.90	1	32.10	32.50	0	2,320	0.00%
2024/03/05	2	31.90	1	32.10	31.90	1	2,274	0.04%
2024/03/04	1	31.90	0	0.00	31.95	1	2,271	0.04%
2024/02/29	1	31.85	75.8	31.86	32.15	-74.8	2,247	-3.33%
2024/02/27	4	32.10	2.6	31.93	32.00	1.4	2,208	0.06%
2024/02/26	16.6	33.08	11.8	33.02	32.55	4.8	2,096	0.23%
2024/02/23	29	32.10	7	31.94	31.75	22	1,742	1.26%
2024/02/22	3.1	30.33	1	30.30	30.30	2.1	1,500	0.14%
2024/02/21	9	30.95	0	0.00	30.60	9	1,477	0.61%
2024/02/15	1	28.75	0.8	28.75	28.95	0.2	1,277	0.02%
2024/02/05	1	28.40	5	28.50	28.60	-4	1,259	-0.32%
2024/02/02	1	28.60	0	0.00	28.80	1	1,253	0.08%
2024/01/26	3	28.53	0	0.00	28.55	3	1,269	0.24%
2024/01/17	0.1	27.80	0	0.00	27.50	0.1	1,269	0.00%
2024/01/11	0	0.00	1	28.35	28.30	-1	1,240	-0.08%
2024/01/10	0.1	28.40	0	0.00	28.30	0.1	1,316	0.00%
2024/01/04	0	0.00	4	29.10	28.95	-4	1,326	-0.30%
2023/12/28	0	0.00	0.1	29.00	29.30	-0.1	1,343	0.00%
2023/12/27	0	0.00	0.1	28.95	28.95	-0.1	1,331	-0.01%
2023/12/25	0.1	28.60	0.1	28.50	28.50	-0.1	1,313	0.00%
2023/12/22	0.1	28.90	0	0.00	28.50	0.1	1,311	0.01%
2023/12/19	0	0.00	0.1	28.85	28.85	-0.1	1,375	-0.01%
2023/12/15	0	29.10	8	29.20	29.00	-8	1,455	-0.55%
2023/12/14	14	29.30	0	0.00	29.20	14	1,431	0.98%
2023/12/13	10	28.90	2	29.00	28.85	8	1,434	0.56%
2023/12/12	0	0.00	0.1	29.00	28.90	-0.1	1,453	-0.01%
2023/12/11	0.1	29.20	0	0.00	28.95	0.1	1,458	0.01%
2023/12/08	0.2	29.20	0	0.00	29.20	0.2	1,462	0.01%
2023/12/07	1	29.60	0	0.00	29.20	1	1,464	0.07%
2023/12/05	0	0.00	1	29.45	29.40	-1	1,478	-0.07%
2023/12/04	0.1	29.70	0	0.00	29.65	0.1	1,488	0.01%
2023/12/01	0.1	29.65	0	0.00	29.60	0.1	1,497	0.01%
2023/11/30	0	0.00	2	29.70	29.60	-2	1,496	-0.13%
2023/11/14	0	0.00	0.1	29.00	29.05	-0.1	1,298	0.00%
2023/11/08	2	28.73	0	0.00	28.65	2	1,368	0.15%
2023/11/06	0	0.00	1.1	28.50	28.50	-1.1	1,386	-0.08%
2023/11/03	0	0.00	1	28.30	28.30	-1	1,381	-0.07%
2023/10/30	0	0.00	0.4	28.20	28.20	-0.4	1,439	-0.03%
2023/10/25	0.1	28.30	0	0.00	28.40	0.1	1,460	0.01%
2023/10/24	0.1	28.00	0	0.00	28.00	0.1	1,465	0.00%
2023/10/18	0.1	28.00	0	0.00	28.55	0.1	1,460	0.01%
2023/10/13	2	28.53	0	0.00	28.60	2	1,398	0.14%
2023/10/11	1	28.75	0	0.00	28.85	1	1,405	0.07%
2023/10/05	1	28.05	0	0.00	28.25	1	1,396	0.07%
2023/10/04	11.1	28.00	0	0.00	27.85	11.1	1,397	0.79%
2023/10/03	1	28.25	0	0.00	28.20	1	1,398	0.07%
2023/09/26	0.1	28.35	0	0.00	28.30	0.1	1,451	0.00%
2023/09/25	3	29.20	0	0.00	28.55	3	1,441	0.21%
2023/09/13	2	28.95	0	0.00	29.10	2	1,237	0.16%
2023/09/11	2	28.50	0	0.00	28.50	2	1,239	0.16%
2023/09/07	0.1	28.55	0	0.00	28.70	0.1	1,218	0.01%
2023/09/06	0	0.00	4	29.05	29.00	-4	1,205	-0.33%
2023/09/05	0.1	29.50	3	29.40	29.30	-2.9	1,198	-0.24%
2023/08/23	1	28.45	0	0.00	28.60	1	1,450	0.07%
2023/08/22	5	28.35	0	0.00	28.35	5	1,472	0.34%
2023/08/21	5	28.25	0	0.00	28.40	5	1,501	0.33%
2023/08/17	1	28.15	0.2	28.15	28.80	0.8	1,511	0.05%
2023/08/16	0.2	28.67	0.6	28.80	28.60	-0.4	1,508	-0.03%
2023/08/15	50	29.17	10	29.13	29.15	40	1,541	2.60%
2023/08/14	0.1	29.25	10	29.15	29.15	-10	1,554	-0.64%
2023/08/10	1	30.05	0	0.00	30.00	1	1,539	0.06%
2023/08/09	5	30.20	0	0.00	30.15	5	1,521	0.33%
2023/08/04	0	30.70	1	30.75	30.60	-1	1,502	-0.06%
2023/08/02	1.2	30.81	0	0.00	30.75	1.2	1,500	0.08%
2023/07/27	0	0.00	3	31.45	31.45	-3	1,477	-0.20%
2023/07/21	0	0.00	2	31.65	31.45	-2	1,766	-0.11%
2023/07/19	0.1	31.30	0	0.00	31.25	0.1	1,839	0.00%
2023/07/13	0	0.00	1	31.41	31.45	-1	1,997	-0.05%
2023/07/12	5	31.30	2	31.30	31.25	3	2,209	0.14%
2023/07/03	0	0.00	8	32.35	32.30	-8	2,202	-0.36%
2023/06/29	1	32.45	0	0.00	32.40	1	2,200	0.05%
2023/06/28	0	0.00	50	32.57	32.60	-50	2,208	-2.26%
2023/06/20	1	33.15	0	0.00	33.05	1	2,241	0.04%
2023/06/16	50	32.80	8	32.80	32.75	42	2,234	1.88%
2023/06/14	0	0.00	0.2	32.90	32.90	-0.2	2,235	-0.01%
2023/06/13	3	32.95	0	0.00	32.85	3	2,242	0.13%
2023/06/06	1	33.30	0	0.00	33.55	1	2,223	0.04%
2023/06/05	1.4	33.56	0	0.00	33.35	1.4	2,209	0.06%
2023/06/02	0.6	33.90	0	0.00	34.10	0.6	2,151	0.03%
2023/05/29	8	33.10	0	0.00	32.90	8	2,006	0.40%
2023/05/25	1	33.00	0	0.00	33.25	1	1,983	0.05%
2023/05/22	0	0.00	3	32.97	33.00	-3	1,925	-0.16%
2023/05/19	5	33.38	5	33.45	33.30	0	1,902	0.00%
2023/05/18	1	32.80	0	0.00	32.70	1	1,807	0.06%
2023/05/17	2	32.60	0	0.00	32.65	2	1,796	0.11%
2023/05/10	0	0.00	1	32.40	32.40	-1	1,772	-0.06%
2023/05/08	0	0.00	2	32.75	32.65	-2	1,768	-0.11%
2023/05/04	5	32.30	0	0.00	32.25	5	1,786	0.28%
2023/05/03	0	0.00	20	32.40	32.25	-20	1,785	-1.12%
2023/04/28	63	32.50	1	32.65	32.35	62	1,806	3.43%
2023/04/27	8	33.86	6	32.93	32.80	2	1,775	0.11%
2023/04/25	2	32.20	0	0.00	31.70	2	1,515	0.13%
2023/04/20	0	0.00	1	33.50	33.30	-1	1,400	-0.07%
2023/04/19	0	0.00	7.9	33.60	33.75	-7.9	1,393	-0.57%
2023/04/18	2.5	33.93	42	33.82	33.80	-39.5	1,361	-2.90%
2023/04/17	14.1	34.31	8.7	34.23	34.60	5.4	1,277	0.42%
2023/04/14	1	32.15	0	0.00	32.15	1	1,055	0.09%
2023/04/13	12	32.15	0	0.00	32.15	12	1,053	1.14%
2023/04/12	23	32.30	10	32.25	32.30	13	1,055	1.23%
2023/04/11	0	0.00	2	32.25	32.40	-2	1,057	-0.19%
2023/04/10	13	32.31	0	0.00	32.20	13	1,047	1.24%
2023/04/07	3.2	31.82	1	31.75	31.85	2.2	1,028	0.21%
2023/03/24	2	32.30	1	32.30	32.15	1	1,192	0.08%
2023/03/17	1	31.75	45	31.65	31.60	-44	1,227	-3.59%
2023/03/16	0	0.00	70	31.32	31.35	-70	1,227	-5.70%
2023/03/14	0.1	31.75	0	0.00	31.60	0.1	1,291	0.00%
2023/03/10	6	32.04	0	0.00	32.00	6	1,352	0.44%
2023/03/08	15	32.60	0	0.00	32.55	15	1,394	1.08%
2023/03/07	50	32.79	0	0.00	32.90	50	1,402	3.56%
2023/03/06	0.1	32.55	0	0.00	32.65	0.1	1,405	0.01%
2023/03/01	0	0.00	50	32.06	32.05	-50	1,455	-3.43%
2023/02/21	0	0.00	2	32.40	32.45	-2	1,453	-0.14%
2023/02/20	1	32.30	0	0.00	32.35	1	1,460	0.07%
2023/02/15	11.1	32.13	0	0.00	31.90	11.1	1,513	0.73%
2023/02/14	0	0.00	0.9	32.10	32.15	-0.9	1,511	-0.06%
2023/02/06	1	32.85	0	0.00	32.75	1	1,517	0.07%
2023/02/03	0.1	32.90	20	33.03	33.05	-20	1,511	-1.32%
2023/02/02	0	0.00	0.9	32.65	32.95	-0.9	1,501	-0.06%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,435	-0.07%
2023/01/11	0	0.00	1.2	31.96	32.00	-1.2	1,512	-0.08%
2023/01/09	0	0.00	1.7	32.14	32.15	-1.7	1,528	-0.11%
2023/01/05	0	0.00	1	31.75	31.55	-1	1,552	-0.06%
2022/12/23	0.2	31.60	0	0.00	31.50	0.2	1,675	0.01%
2022/12/21	1	31.50	0	0.00	31.30	1	1,660	0.06%
2022/12/20	3.1	31.28	0	0.00	31.10	3.1	1,655	0.18%
2022/12/16	0.1	31.40	0	0.00	31.05	0.1	1,643	0.00%
2022/12/15	1	31.80	0	0.00	31.70	1	1,689	0.06%
2022/12/09	0	0.00	4	31.60	31.55	-4	1,808	-0.22%
2022/12/06	10	31.63	0	0.00	31.40	10	1,809	0.55%
2022/12/05	1	32.90	0	0.00	32.00	1	1,855	0.05%
2022/12/01	0.6	33.50	0	0.00	33.60	0.6	1,804	0.03%
2022/11/29	0	0.00	6	32.48	32.90	-6	1,775	-0.34%
2022/11/28	1.2	32.24	0	0.00	32.55	1.2	1,773	0.07%
2022/11/25	1	32.60	1	32.90	32.55	0	1,776	0.00%
2022/11/24	0	0.00	3	32.35	32.65	-3	1,779	-0.17%
2022/11/23	0	0.00	2	32.20	32.05	-2	1,760	-0.11%
2022/11/22	0	0.00	6	31.95	31.95	-6	1,763	-0.34%
2022/11/16	4	31.39	0	0.00	31.50	4	1,805	0.22%
2022/11/15	30	31.55	0	0.00	31.35	30	1,818	1.65%
2022/11/14	1	31.50	0	0.00	31.35	1	1,829	0.05%
2022/11/11	0	0.00	1	31.40	31.50	-1	1,822	-0.05%
2022/11/09	0	0.00	0.2	30.80	30.90	-0.2	1,812	-0.01%
2022/11/08	0.1	30.60	0	0.00	30.55	0.1	1,823	0.00%
2022/10/28	0	0.00	0.1	30.60	29.90	-0.1	1,994	-0.01%
2022/10/27	0.1	30.70	0	0.00	30.85	0.1	2,030	0.00%
2022/10/26	0.1	30.30	0	0.00	30.50	0.1	2,138	0.00%
2022/10/20	0.7	31.00	3	30.85	31.05	-2.4	2,302	-0.10%
2022/10/19	0.5	30.58	0	0.00	30.55	0.5	2,281	0.02%
2022/10/17	0.1	29.70	2.9	29.60	29.85	-2.8	2,305	-0.12%
2022/10/14	6.2	30.25	0	0.00	29.85	6.2	2,338	0.27%
2022/10/13	0.4	30.13	0	0.00	29.90	0.4	2,323	0.02%
2022/10/12	0.1	30.00	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	0.2	30.50	0	0.00	30.00	0.2	2,321	0.01%
2022/09/28	1	30.30	0	0.00	30.30	1	2,302	0.04%
2022/09/26	1	31.55	1	31.60	31.60	0	2,316	0.00%
2022/09/22	2	33.30	0	0.00	33.10	2	2,344	0.09%
2022/09/20	0	0.00	1	33.80	33.85	-1	2,358	-0.04%
2022/09/16	3	33.60	2	33.60	33.30	1	2,394	0.04%
2022/09/15	1	34.15	1	34.15	34.15	0	2,401	0.00%
2022/09/14	2	33.80	0	0.00	34.40	2	2,456	0.08%
2022/09/13	1	34.35	3	34.55	34.55	-2	2,477	-0.08%
2022/09/12	1	33.95	19	33.67	34.05	-18	2,433	-0.74%
2022/09/08	1	31.85	0	0.00	32.15	1	2,345	0.04%
2022/09/07	17	31.69	0	0.00	31.60	17	2,367	0.72%
2022/09/02	2	32.90	6	32.96	32.90	-4	2,404	-0.17%
2022/09/01	1	33.30	0	0.00	33.25	1	2,405	0.04%
2022/08/31	1	33.70	0	0.00	33.90	1	2,394	0.04%
2022/08/30	10	33.00	0	0.00	33.10	10	2,320	0.43%
2022/08/26	0	0.00	0.1	33.35	33.30	-0.1	2,321	0.00%
2022/08/18	0	0.00	10	32.70	32.75	-10	2,400	-0.42%
2022/08/11	0	0.00	1	32.45	32.30	-1	2,486	-0.04%
2022/08/09	1	31.60	0	0.00	31.80	1	2,505	0.04%
2022/08/08	0	0.00	0	31.35	31.55	0	2,539	0.00%
2022/08/05	3	31.42	3	31.40	31.45	0	2,564	0.00%
2022/08/04	3	30.83	10	31.28	31.10	-7	2,676	-0.26%
2022/08/03	0	31.75	0	0.00	31.55	0	2,734	0.00%
2022/08/02	8	31.63	0	0.00	31.80	8	2,857	0.28%
2022/07/29	2	32.25	1	32.35	32.10	1	3,101	0.03%
2022/07/28	4	32.01	8	32.19	32.30	-4	3,184	-0.13%
2022/07/27	0	33.30	16	33.29	33.30	-16	3,485	-0.46%
2022/07/26	0	33.35	1	33.40	33.35	-1	3,887	-0.03%
2022/07/25	6	33.40	0	0.00	33.80	6	4,016	0.15%
2022/07/22	3	33.85	3	34.10	34.00	0	4,442	0.00%
2022/07/20	2	34.05	2	34.10	33.65	0	5,300	0.00%
2022/07/19	0	0.00	7	33.25	33.55	-7	7,249	-0.10%
2022/07/18	0	0.00	3	32.82	33.20	-3	7,719	-0.04%
2022/07/15	9	32.51	0	0.00	32.60	9	7,741	0.12%
2022/07/13	0	31.95	0	0.00	31.80	0	7,918	0.00%
2022/07/11	0	0.00	1.1	32.45	32.15	-1.1	8,587	-0.01%
2022/07/04	1	32.25	0	0.00	32.25	1	9,662	0.01%
2022/07/01	1	32.50	4	32.84	32.15	-3	9,716	-0.03%
2022/06/30	0.4	32.85	0	0.00	32.35	0.4	9,846	0.00%
2022/06/28	20	33.60	1	33.60	33.55	19	9,906	0.19%
2022/06/27	0	0.00	1	33.20	33.40	-1	9,899	-0.01%
2022/06/24	0.6	32.65	0	0.00	32.70	0.6	9,862	0.01%
2022/06/23	0	31.95	1	32.20	32.00	-1	9,845	-0.01%
2022/06/22	2	31.80	5	31.60	31.60	-3	9,861	-0.03%
2022/06/21	0	32.70	0	0.00	32.50	0	9,805	0.00%
2022/06/20	1	32.60	3.2	32.79	32.50	-2.2	9,776	-0.02%
2022/06/17	1	33.35	0	0.00	33.10	1	9,755	0.01%
2022/06/16	1	33.70	0.1	33.80	33.65	0.9	9,729	0.01%
2022/06/14	0	0.00	1	33.95	34.05	-1	9,741	-0.01%
2022/06/13	10	34.45	0	0.00	34.35	10	9,752	0.10%
2022/06/10	0	0.00	2	35.40	35.30	-2	9,750	-0.02%
2022/06/09	1	35.55	2	35.60	35.70	-1	9,786	-0.01%
2022/05/31	1	35.30	3	35.50	35.30	-2	9,855	-0.02%
2022/05/30	1	35.40	2	35.38	35.30	-1	9,839	-0.01%
2022/05/27	0	0.00	1	35.10	35.00	-1	9,804	-0.01%
2022/05/26	1	34.90	0	0.00	34.90	1	9,805	0.01%
2022/05/25	0.1	34.85	30	34.70	34.75	-29.9	9,818	-0.30%
2022/05/24	13	34.58	15	35.00	34.40	-2	9,869	-0.02%
2022/05/23	11	34.83	5	34.80	34.85	6	9,846	0.06%
2022/05/20	1	34.90	0	0.00	34.75	1	9,862	0.01%
2022/05/19	25	34.07	0	0.00	34.50	25	9,847	0.25%
2022/05/18	13	34.73	3	34.80	34.80	10	9,829	0.10%
2022/05/17	5	34.45	1	34.50	34.50	4	9,817	0.04%
2022/05/16	1	34.40	0	0.00	34.20	1	9,829	0.01%
2022/05/13	2	33.90	3	34.00	33.80	-1	9,815	-0.01%
2022/05/12	6.1	33.87	45	34.01	33.30	-38.9	9,833	-0.40%
2022/05/11	3	34.90	31	34.85	34.80	-28	9,794	-0.29%
2022/05/10	11.1	35.03	12	35.05	35.20	-1	9,887	-0.01%
2022/05/09	2	36.63	2	36.03	35.85	0	9,916	0.00%
2022/05/06	15	37.20	5	37.04	37.00	10	9,878	0.10%
2022/05/05	3	37.65	6	37.78	37.15	-3	9,778	-0.03%
2022/05/04	24	37.30	13	37.35	37.45	11	9,699	0.11%
2022/05/03	3	38.72	5	38.93	38.30	-2	9,437	-0.02%
2022/04/29	17	38.19	7	37.96	38.00	10	9,039	0.11%
2022/04/28	28	38.66	18	38.25	37.80	10	8,910	0.11%
2022/04/27	33	37.32	25	37.27	37.90	8	8,463	0.09%
2022/04/26	16	38.40	22.2	38.37	37.45	-6.2	8,162	-0.08%
2022/04/25	78.2	42.20	72.8	42.22	39.40	5.4	7,560	0.07%
2022/04/22	5	39.40	102.5	40.20	40.45	-97.5	5,563	-1.75%	大賣/
2022/04/21	1	37.25	0	0.00	36.80	1	5,109	0.02%
2022/04/20	0	0.00	1	37.60	37.00	-1	5,109	-0.02%
2022/04/19	44.2	37.94	9	37.87	37.10	35.2	5,200	0.68%
2022/04/18	5	37.58	8.1	37.90	37.05	-3.1	5,156	-0.06%
2022/04/15	20.6	38.82	14	38.03	37.50	6.6	5,031	0.13%
2022/04/14	27	39.05	31	39.37	39.40	-4	4,863	-0.08%
2022/04/13	3	37.27	2	37.25	37.10	1	4,329	0.02%
2022/04/12	9	37.68	4	37.35	37.30	5	4,532	0.11%
2022/04/11	6	37.55	5.1	37.56	37.55	1	4,599	0.02%
2022/04/08	0	0.00	0	37.00	36.75	0	4,596	0.00%
2022/04/07	5	36.39	56	36.28	36.05	-51	5,033	-1.01%
2022/04/06	4.1	37.35	2	37.13	37.10	2.1	5,589	0.04%
2022/04/01	56	36.94	2	36.78	36.55	54	5,463	0.99%
2022/03/30	1	36.70	0	0.00	36.60	1	5,405	0.02%
2022/03/25	0	0.00	40	37.20	36.85	-40	5,428	-0.74%
2022/03/24	0	0.00	26	37.10	36.95	-26	5,382	-0.48%
2022/03/23	2.4	36.96	27	37.04	36.75	-24.6	5,372	-0.46%
2022/03/22	2	36.75	1	36.80	36.75	1	5,353	0.02%
2022/03/18	1	36.05	2	36.25	36.30	-1	5,327	-0.02%
2022/03/17	2	35.93	10	36.05	36.05	-8	5,304	-0.15%
2022/03/16	0	0.00	10	35.56	35.45	-10	5,289	-0.19%
2022/03/15	5.7	35.63	0	0.00	35.60	5.7	5,281	0.11%
2022/03/14	5	36.15	0	0.00	36.05	5	5,281	0.09%
2022/03/10	2	36.53	3	36.47	36.75	-1	5,255	-0.02%
2022/03/09	1	35.90	1	35.80	35.70	0	5,241	0.00%
2022/03/08	0	0.00	2	35.65	35.60	-2	5,241	-0.04%
2022/03/07	4	35.94	0	0.00	35.90	4	5,209	0.08%
2022/03/04	1	37.00	0	0.00	36.90	1	5,177	0.02%
2022/03/03	0	0.00	0.1	37.20	37.30	-0.1	5,200	0.00%
2022/02/25	2	36.35	0	0.00	36.10	2	5,241	0.04%
2022/02/22	1	36.80	2	37.15	36.80	-1	5,271	-0.02%
2022/02/21	1	37.20	2	37.20	37.50	-1	5,262	-0.02%
2022/02/18	1	37.00	3	37.32	37.30	-2	5,330	-0.04%
2022/02/17	0	0.00	65	37.16	37.30	-65	5,402	-1.20%
2022/02/16	0	0.00	1	37.25	37.20	-1	5,461	-0.02%
2022/02/15	0	0.00	1	36.80	36.80	-1	5,516	-0.02%
2022/02/14	3	36.70	15	36.70	36.80	-12	5,640	-0.21%
2022/02/11	4.2	37.03	0	0.00	37.05	4.2	5,876	0.07%
2022/02/10	14	37.68	6	37.53	37.50	8	6,285	0.13%
2022/02/09	14.2	36.92	0	0.00	37.10	14.2	6,297	0.23%
2022/02/08	12	36.99	0	0.00	37.05	12	6,833	0.18%
2022/02/07	0	0.00	1	37.35	37.35	-1	6,832	-0.01%
2022/01/26	2	36.48	0	0.00	36.45	2	6,797	0.03%
2022/01/25	1.4	36.57	0	0.00	36.40	1.4	6,837	0.02%
2022/01/24	3	36.70	0	0.00	36.85	3	6,849	0.04%
2022/01/21	3.3	37.55	2	37.55	37.35	1.3	6,956	0.02%
2022/01/20	2	37.83	0	0.00	38.10	2	6,971	0.03%
2022/01/19	1.4	37.74	0	0.00	37.70	1.4	7,020	0.02%
2022/01/18	1	38.05	0	0.00	37.90	1	7,211	0.01%
2022/01/14	59.1	38.17	0	0.00	38.30	59.1	7,221	0.82%
2022/01/13	2	38.93	5	39.30	39.00	-3	7,230	-0.04%
2022/01/12	7	39.93	7	39.21	39.70	0	7,212	0.00%
2022/01/11	5	38.40	0	0.00	38.80	5	7,209	0.07%
2022/01/10	9	40.08	7	39.60	39.35	2	7,340	0.03%
2022/01/07	45	40.28	2	39.60	39.45	43	7,249	0.59%
2022/01/06	3	40.00	6	40.05	40.15	-3	7,005	-0.04%
2022/01/05	1	40.95	1	41.10	40.30	0	6,914	0.00%
2022/01/04	1	39.80	64	40.29	40.55	-63	6,715	-0.94%
2022/01/03	5	40.02	4	40.20	40.30	1	6,525	0.02%
2021/12/30	22	40.29	26	40.48	40.50	-4	6,279	-0.06%
2021/12/29	28.4	39.97	30.8	39.90	40.55	-2.4	5,802	-0.04%
2021/12/28	10	37.23	15	37.28	37.35	-5	5,204	-0.10%
2021/12/27	5	37.25	5	37.40	37.25	0	5,213	0.00%
2021/12/24	19	37.25	0	0.00	37.15	19	5,269	0.36%
2021/12/23	1.6	37.09	2	36.95	37.05	-0.4	5,283	-0.01%
2021/12/22	20	36.85	0	0.00	36.85	20	5,318	0.38%
2021/12/21	8	36.69	1	36.70	36.75	7	5,332	0.13%
2021/12/20	4	36.30	0	0.00	36.25	4	5,364	0.07%
2021/12/16	0	0.00	4	36.23	36.25	-4	5,437	-0.07%
2021/12/14	2	36.25	0	0.00	36.20	2	5,657	0.04%
2021/12/09	18	36.91	0.1	36.75	36.60	18	6,561	0.27%
2021/12/08	2	36.65	0	0.00	36.70	2	6,695	0.03%
2021/12/07	2	36.40	0	0.00	36.50	2	6,850	0.03%
2021/12/03	6	36.48	0	0.00	36.45	6	6,912	0.09%
2021/12/02	1	36.10	0	0.00	36.15	1	6,918	0.01%
2021/12/01	2	36.00	1	35.95	36.25	1	6,911	0.01%
2021/11/30	8	36.24	0	0.00	36.05	8	6,912	0.12%
2021/11/29	2.1	36.06	0	0.00	36.10	2.1	6,886	0.03%
2021/11/26	3	36.52	0	0.00	36.50	3	6,861	0.04%
2021/11/25	1	36.85	0	0.00	36.80	1	6,827	0.01%
2021/11/24	0	0.00	17	36.88	36.95	-17	6,819	-0.25%
2021/11/23	0	0.00	1	37.20	36.50	-1	6,805	-0.01%
2021/11/22	2.1	36.62	1	36.70	36.70	1.1	6,782	0.02%
2021/11/19	0	0.00	4	36.90	36.95	-4	6,748	-0.06%
2021/11/18	0	0.00	2	37.15	37.15	-2	6,741	-0.03%
2021/11/17	3	37.08	0	0.00	37.05	3	6,718	0.04%
2021/11/16	22	37.68	1	37.30	37.20	21	6,654	0.32%
2021/11/15	2	37.65	3	37.60	37.75	-1	6,598	-0.02%
2021/11/12	5	37.85	1	38.40	37.90	4	6,544	0.06%
2021/11/11	18.3	38.04	3	38.00	38.00	15.3	6,495	0.24%
2021/11/10	14	38.72	4	38.73	38.60	10	6,392	0.16%
2021/11/09	29	38.58	21	38.61	39.30	8	6,157	0.13%
2021/11/08	5	38.00	32	37.72	37.65	-27	5,693	-0.47%
2021/11/05	22	38.68	29	38.76	38.25	-7	5,568	-0.13%
2021/11/04	1	37.10	4	37.15	37.10	-3	4,944	-0.06%
2021/11/02	18	36.85	2	36.30	36.35	16	4,893	0.33%
2021/11/01	6	36.65	2	36.70	36.60	4	4,862	0.08%
2021/10/29	7.1	37.36	5	37.01	36.80	2.1	4,802	0.04%
2021/10/28	22	36.83	0	0.00	36.80	22	4,658	0.47%
2021/10/27	6	36.74	0	0.00	36.80	6	4,625	0.13%
2021/10/26	5	37.49	0	0.00	37.30	5	4,573	0.11%
2021/10/22	2	36.20	0	0.00	36.20	2	4,385	0.05%
2021/10/21	0	0.00	1	36.90	36.60	-1	4,386	-0.02%
2021/10/20	1	37.50	0.1	37.55	37.50	0.9	4,448	0.02%
2021/10/19	25	37.90	0	0.00	37.55	25	4,496	0.56%
2021/10/18	3	37.73	4	37.60	37.55	-1	4,388	-0.02%
2021/10/15	0	0.00	1	36.15	36.65	-1	4,222	-0.02%
2021/10/14	5	35.87	2	36.08	35.80	3	4,242	0.07%
2021/10/13	1	35.65	1	36.45	35.50	0	4,267	0.00%
2021/10/12	3	35.72	1	35.90	35.65	2	4,307	0.05%
2021/10/07	1	36.35	0	0.00	36.30	1	4,701	0.02%
2021/10/06	2	36.05	3	36.30	36.05	-1	4,844	-0.02%
2021/10/05	6	35.18	1	35.80	35.95	5	4,993	0.10%
2021/10/04	8.4	36.05	2	35.60	35.60	6.4	5,044	0.13%
2021/10/01	6.6	36.95	11	36.51	36.35	-4.4	5,064	-0.09%
2021/09/29	1	37.50	0	0.00	37.40	1	5,070	0.02%
2021/09/28	1	38.50	20	38.38	38.40	-19	5,081	-0.37%
2021/09/27	0	0.00	8	38.98	39.05	-8	5,171	-0.15%
2021/09/24	1	38.95	2	38.75	38.30	-1	5,240	-0.02%
2021/09/23	1	38.20	1	38.30	38.25	0	5,235	0.00%
2021/09/22	5	38.00	5	37.90	37.90	0	5,259	0.00%
2021/09/17	10	39.25	3	39.00	38.65	7	5,216	0.13%
2021/09/16	3	39.75	27	39.82	39.80	-24	5,160	-0.47%
2021/09/15	16	39.24	3	38.82	38.85	13	5,037	0.26%
2021/09/14	12	39.80	11.2	39.97	39.30	0.8	4,911	0.02%
2021/09/13	4	38.45	4	38.51	38.85	0	4,419	0.00%
2021/09/10	3.2	37.93	5	38.02	38.10	-1.8	4,348	-0.04%
2021/09/09	9	36.76	8	36.43	36.95	1	4,228	0.02%
2021/09/08	0	0.00	1	36.50	36.75	-1	4,204	-0.02%
2021/09/02	0	0.00	3	36.75	36.50	-3	4,624	-0.06%
2021/08/31	0	0.00	0	36.60	36.70	0	5,152	0.00%
2021/08/26	20	36.50	5	36.60	36.50	15	5,786	0.26%
2021/08/24	6	36.21	23	36.09	36.20	-17	6,093	-0.28%
2021/08/19	3	35.13	0	0.00	35.40	3	6,407	0.05%
2021/08/18	0	0.00	5	35.55	36.20	-5	6,524	-0.08%
2021/08/17	0	0.00	11	35.82	35.35	-11	6,722	-0.16%
2021/08/13	1	35.90	10	36.00	35.80	-9	7,418	-0.12%
2021/08/11	2	36.85	1	36.40	36.40	1	8,155	0.01%
2021/08/10	0	0.00	5	37.20	36.75	-5	8,130	-0.06%
2021/08/09	0	0.00	6	37.73	37.55	-6	8,235	-0.07%
2021/08/06	2	38.05	0	0.00	38.00	2	8,329	0.02%
2021/08/05	0	0.00	2	38.25	38.20	-2	8,488	-0.02%
2021/08/04	10	38.55	5	38.70	38.60	5	8,742	0.06%
2021/08/03	0	0.00	18	38.58	38.55	-18	9,043	-0.20%
2021/07/30	3	38.72	0	0.00	38.80	3	9,248	0.03%
2021/07/29	2	38.40	0	0.00	38.70	2	9,396	0.02%
2021/07/28	3	38.50	2	38.35	38.25	1	9,677	0.01%
2021/07/27	1	39.50	0	0.00	39.20	1	9,954	0.01%
2021/07/26	12	40.53	1	41.35	40.50	11	10,278	0.11%
2021/07/23	0	0.00	2	41.25	41.25	-2	10,812	-0.02%
2021/07/22	80	41.11	0	0.00	41.00	80	11,246	0.71%
2021/07/21	2	40.05	15	40.94	40.25	-13	11,639	-0.11%
2021/07/20	1	41.20	10	41.44	41.05	-9	11,724	-0.08%
2021/07/16	2	42.35	5	42.25	42.25	-3	11,989	-0.03%
2021/07/15	14	42.88	8	42.44	42.50	6	12,058	0.05%
2021/07/14	3	42.28	23	42.45	43.00	-20	12,171	-0.16%
2021/07/13	2	42.10	17	41.86	41.45	-15	12,287	-0.12%
2021/07/12	27	41.71	22	41.78	41.60	5	12,409	0.04%
2021/07/09	39	41.21	2	41.50	41.00	37	12,451	0.30%
2021/07/08	2	40.93	1	41.10	41.30	1	12,446	0.01%
2021/07/07	3	41.07	1	40.75	41.00	2	12,480	0.02%
2021/07/06	3	41.42	1	41.10	41.40	2	12,561	0.02%
2021/07/05	3	40.93	85	40.91	41.05	-82	12,640	-0.65%
2021/07/02	0	0.00	2.1	41.12	40.75	-2.1	12,634	-0.02%
2021/07/01	2	40.70	7	40.51	40.45	-5	12,585	-0.04%
2021/06/30	1	40.60	2	40.35	40.50	-1	12,575	-0.01%
2021/06/29	1	40.10	11	40.38	40.05	-10	12,571	-0.08%
2021/06/28	0	0.00	1	40.30	40.40	-1	12,561	-0.01%
2021/06/25	21	41.17	4	40.83	40.50	17	12,563	0.14%
2021/06/24	2	40.50	0	0.00	40.70	2	12,537	0.02%
2021/06/23	1	39.10	2	39.55	39.65	-1	12,521	-0.01%
2021/06/22	1	39.35	2	38.88	38.90	-1	12,490	-0.01%
2021/06/21	2	39.23	2	38.88	38.80	0	12,473	0.00%
2021/06/18	11	39.85	0	0.00	40.00	11	12,412	0.09%
2021/06/17	0	0.00	1	39.65	40.10	-1	12,439	-0.01%
2021/06/16	6	40.26	1	40.40	39.90	5	12,472	0.04%
2021/06/15	15	40.52	19	40.38	40.25	-4	12,401	-0.03%
2021/06/11	65	40.70	5	40.80	40.50	60	12,351	0.49%
2021/06/10	6	41.19	41	41.24	41.05	-35	12,266	-0.29%
2021/06/09	25	41.89	3	42.00	41.85	22	12,136	0.18%
2021/06/08	8	41.84	4	41.30	41.10	4	11,819	0.03%
2021/06/07	24	41.99	12	41.62	41.70	12	11,738	0.10%
2021/06/04	22	41.40	22	41.55	41.10	0	11,522	0.00%
2021/06/03	25	41.07	18	40.94	41.85	7	11,368	0.06%
2021/06/02	5	41.21	2	40.98	40.40	3	11,158	0.03%
2021/06/01	12	41.04	15	40.70	41.30	-3	10,980	-0.03%
2021/05/31	4	40.68	3	40.73	40.50	1	10,899	0.01%
2021/05/28	8	40.09	3	40.00	40.20	5	10,819	0.05%
2021/05/27	0	0.00	20	40.10	40.00	-20	10,778	-0.19%
2021/05/26	3	40.60	14	40.07	40.55	-11	10,851	-0.10%
2021/05/25	17	40.25	9	40.92	39.95	8	10,734	0.07%
2021/05/24	11	41.02	22.3	41.40	40.75	-11.3	10,541	-0.11%
2021/05/21	44	39.79	21	40.13	40.00	23	10,210	0.23%
2021/05/20	28	38.99	16	38.80	38.95	12	9,842	0.12%
2021/05/19	25	38.99	21	39.05	39.20	4	9,581	0.04%
2021/05/18	0	0.00	5	36.70	36.70	-5	9,141	-0.05%
2021/05/17	1	33.30	1	34.55	33.40	0	9,164	0.00%
2021/05/14	7	35.79	0	0.00	35.30	7	9,011	0.08%
2021/05/13	1	35.30	3	35.68	35.40	-2	8,895	-0.02%
2021/05/12	13	36.02	1.2	36.30	36.20	11.9	8,736	0.14%
2021/05/11	11	38.87	15	39.00	38.30	-4	8,460	-0.05%
2021/05/10	6	41.10	3	41.37	40.90	3	8,190	0.04%
2021/05/07	1	40.75	29	40.74	41.10	-28	8,110	-0.35%
2021/05/06	2	40.20	7	40.36	40.50	-5	8,015	-0.06%
2021/05/05	23	41.62	21	41.07	40.75	2	7,891	0.03%
2021/05/04	16	40.60	24	40.60	39.85	-8	7,635	-0.10%
2021/05/03	76	44.16	20	43.10	43.00	56	7,359	0.76%
2021/04/29	42.2	45.22	45	45.96	45.80	-2.9	7,030	-0.04%
2021/04/28	45	43.21	13	43.25	43.55	32	6,406	0.50%
2021/04/27	0	0.00	1	41.70	43.30	-1	5,978	-0.02%
2021/04/26	2	40.15	32	39.82	40.35	-30	5,595	-0.54%
2021/04/23	0	0.00	21	38.88	39.05	-21	5,497	-0.38%
2021/04/22	10	39.67	68	40.03	38.55	-58	5,533	-1.05%
2021/04/21	8	40.05	6.1	40.32	40.45	1.9	5,280	0.04%
2021/04/20	10	40.54	10	40.43	39.90	0	5,180	0.00%
2021/04/19	127	41.09	52	40.96	40.70	75	4,958	1.51%	大買/
2021/04/16	11	38.35	6	39.48	39.70	5	4,709	0.11%
2021/04/15	12	38.63	14	38.36	38.45	-2	4,509	-0.04%
2021/04/14	5	37.27	3	37.10	37.40	2	4,473	0.04%
2021/04/13	5	37.95	4	37.78	37.25	1	4,579	0.02%
2021/04/12	12	37.67	0	0.00	37.45	12	4,600	0.26%
2021/04/09	46	37.22	8	37.49	37.60	38	4,573	0.83%
2021/04/08	2	36.73	1	37.00	37.00	1	4,469	0.02%
2021/04/07	10	37.05	0	0.00	36.95	10	4,472	0.22%
2021/04/06	4	36.65	16	36.76	37.00	-12	4,484	-0.27%
2021/03/31	0	0.00	10	35.85	35.95	-10	4,562	-0.22%
2021/03/30	8	35.72	140	35.61	35.95	-132	4,958	-2.66%	大賣/鉅額交易
2021/03/29	2	35.80	60	35.85	35.85	-58	5,019	-1.16%
2021/03/26	1	36.20	12	36.35	36.20	-11	5,178	-0.21%
2021/03/25	6	35.77	0	0.00	35.70	6	5,165	0.12%
2021/03/24	0	0.00	2	35.90	35.90	-2	5,159	-0.04%
2021/03/23	3	35.80	0	0.00	35.75	3	5,165	0.06%
2021/03/22	5	35.71	1	35.05	35.90	4	5,179	0.08%
2021/03/19	54	35.00	0	0.00	34.85	54	5,170	1.04%
2021/03/17	14	35.21	0	35.40	35.25	14	5,161	0.27%
2021/03/16	5	35.35	0	35.45	35.45	5	5,185	0.10%
2021/03/15	1	35.60	0	0.00	35.65	1	5,187	0.02%
2021/03/11	2	35.73	0	0.00	35.70	2	5,334	0.04%
2021/03/10	1	35.05	0	0.00	35.00	1	5,422	0.02%
2021/03/08	4	35.06	0	0.00	34.90	4	5,558	0.07%
2021/03/05	5	34.90	0	0.00	34.95	5	5,564	0.09%
2021/03/04	33	35.20	0	0.00	35.50	33	5,604	0.59%
2021/03/03	2	35.40	1	35.90	35.75	1	5,666	0.02%
2021/03/02	6	35.68	0	0.00	35.60	6	5,648	0.11%
2021/02/26	15	35.87	1	36.25	36.00	14	5,663	0.25%
2021/02/24	0	0.00	1	35.30	35.00	-1	5,580	-0.02%
2021/02/22	50	35.13	8	35.05	35.20	42	5,556	0.76%
2021/02/19	4	35.00	2.3	35.45	35.20	1.7	5,648	0.03%
2021/02/17	2	34.50	1	34.55	34.30	1	5,635	0.02%
2021/02/03	4	33.95	5	33.65	33.60	-1	5,717	-0.02%
2021/02/02	2	34.15	1	33.85	33.90	1	5,737	0.02%
2021/02/01	5	34.05	0	0.00	34.05	5	5,755	0.09%
2021/01/29	1	33.25	5	33.25	33.25	-4	5,739	-0.07%
2021/01/28	0	0.00	2	34.05	33.95	-2	5,741	-0.03%
2021/01/27	0	0.00	50	34.35	34.25	-50	5,888	-0.85%
2021/01/26	6	33.98	0	0.00	34.20	6	5,892	0.10%
2021/01/25	6	34.30	0	0.00	34.45	6	5,882	0.10%
2021/01/22	45	33.37	1	33.40	33.70	44	5,851	0.75%
2021/01/21	10	33.80	0.3	33.50	33.40	9.7	5,847	0.17%
2021/01/20	73	33.77	0	0.00	33.60	73	5,863	1.25%
2021/01/19	20	34.80	0	0.00	34.50	20	5,788	0.35%
2021/01/18	3	34.57	0	0.00	34.90	3	5,752	0.05%
2021/01/15	86	35.53	2	35.70	35.15	84	5,701	1.47%
2021/01/14	5	36.32	0	0.00	36.25	5	5,586	0.09%
2021/01/12	46	36.88	0.2	36.49	36.25	45.8	5,518	0.83%
2021/01/11	45	37.22	0	0.00	37.25	45	5,427	0.83%
2021/01/08	2	37.85	10	38.45	37.90	-8	5,352	-0.15%
2021/01/07	7	38.23	16	38.06	38.15	-9	5,277	-0.17%
2021/01/06	13	37.85	62	37.16	37.15	-49	5,139	-0.95%
2021/01/05	6	37.68	13	37.93	37.80	-7	4,996	-0.14%
2021/01/04	3	37.10	0	0.00	37.20	3	4,904	0.06%
2020/12/31	1	36.75	60.1	36.62	36.55	-59.1	4,825	-1.22%
2020/12/30	2	36.78	0	0.00	37.10	2	4,785	0.04%
2020/12/29	12	36.78	0	0.00	36.55	12	4,728	0.25%
2020/12/28	12	37.14	93	37.20	37.20	-81	4,669	-1.73%
2020/12/25	1	37.85	0	0.00	37.70	1	4,564	0.02%
2020/12/24	5.2	38.04	5	38.17	38.05	0.2	4,446	0.00%
2020/12/23	41	36.81	14	37.17	36.90	27	4,039	0.67%
2020/12/22	2	36.90	7	36.31	36.25	-5	4,013	-0.12%
2020/12/21	3	35.50	11	35.74	36.10	-8	3,927	-0.20%
2020/12/18	40	35.78	6	35.75	35.80	34	3,972	0.86%
2020/12/15	2	35.30	11	36.04	35.35	-9	4,342	-0.21%
2020/12/11	2	35.30	0	0.00	35.40	2	4,345	0.05%
2020/12/09	1	35.60	7	35.70	35.75	-6	4,555	-0.13%
2020/12/08	6	35.80	2	35.85	35.70	4	4,620	0.09%
2020/12/07	2	36.63	44.9	36.28	36.35	-42.9	4,609	-0.93%
2020/12/04	8	36.00	6	35.98	36.10	2	4,518	0.04%
2020/12/03	3	35.17	2	35.30	35.20	1	4,442	0.02%
2020/12/02	2	34.70	5	34.71	34.65	-3	4,524	-0.07%
2020/12/01	4	34.65	5	34.70	34.90	-1	4,547	-0.02%
2020/11/30	0	0.00	3	35.55	34.80	-3	4,538	-0.07%
2020/11/27	2	35.70	15	35.40	35.60	-13	4,547	-0.29%
2020/11/26	4	35.36	0	0.00	35.50	4	4,467	0.09%
2020/11/25	8	35.31	3	35.50	35.20	5	4,507	0.11%
2020/11/24	3	35.28	2	35.40	35.10	1	4,546	0.02%
2020/11/23	11	35.04	10	34.90	34.90	1	4,552	0.02%
2020/11/20	0	0.00	2	34.58	34.70	-2	4,604	-0.04%
2020/11/19	0	0.00	1	34.50	34.60	-1	4,714	-0.02%
2020/11/18	13	35.02	11	34.56	34.30	2	5,006	0.04%
2020/11/17	11	34.80	14	34.73	34.85	-3	4,962	-0.06%
2020/11/16	0	0.00	2	34.20	34.30	-2	5,106	-0.04%
2020/11/13	0	0.00	1	34.40	34.10	-1	5,212	-0.02%
2020/11/12	8	34.00	1	34.20	33.80	7	5,286	0.13%
2020/11/11	0	0.00	3	34.53	34.80	-3	5,312	-0.06%
2020/11/10	0	0.00	2	34.05	34.00	-2	5,374	-0.04%
2020/11/09	70	34.32	0	0.00	34.20	70	5,495	1.27%
2020/11/06	3	34.17	2	34.20	34.20	1	5,615	0.02%
2020/11/05	1	34.45	6	34.38	34.45	-5	5,810	-0.09%
2020/11/04	5	34.45	7	34.54	34.45	-2	6,054	-0.03%
2020/11/03	0	0.00	2	33.78	33.85	-2	6,283	-0.03%
2020/10/30	0	0.00	3	33.45	33.65	-3	8,060	-0.04%
2020/10/29	1	32.50	1	33.00	33.50	0	8,135	0.00%
2020/10/28	4	33.75	0	0.00	33.00	4	8,225	0.05%
2020/10/27	2	33.20	4	33.50	33.65	-2	8,195	-0.02%
2020/10/26	2	33.48	8	33.55	33.45	-6	8,214	-0.07%
2020/10/21	0	0.00	15	32.78	32.80	-15	8,407	-0.18%
2020/10/20	0	0.00	3	32.75	32.90	-3	8,485	-0.04%
2020/10/19	0	0.00	55	32.97	32.90	-55	8,728	-0.63%
2020/10/16	2	33.00	3	33.05	32.60	-1	8,930	-0.01%
2020/10/15	2	33.30	1	33.20	33.20	1	8,972	0.01%
2020/10/08	0	0.00	5	33.50	33.50	-5	9,174	-0.05%
2020/10/07	3	33.40	2	33.35	33.35	1	9,234	0.01%
2020/10/06	2	33.50	0	0.00	33.40	2	9,424	0.02%
2020/10/05	1	33.00	0	0.00	33.30	1	9,615	0.01%
2020/09/29	1	32.60	0	0.00	32.60	1	10,027	0.01%
2020/09/28	0	0.00	5	32.70	33.10	-5	10,233	-0.05%
2020/09/25	0	0.00	10	32.16	31.95	-10	10,520	-0.10%
2020/09/24	1	32.70	4	32.70	32.75	-3	10,544	-0.03%
2020/09/23	5	34.40	0	0.00	34.00	5	10,559	0.05%
2020/09/22	2	34.75	0	0.00	34.70	2	10,504	0.02%
2020/09/21	10	35.55	4	35.79	34.65	6	10,457	0.06%
2020/09/18	2	34.78	4	35.03	35.20	-2	10,212	-0.02%
2020/09/17	1	34.95	12	34.95	34.55	-11	10,150	-0.11%
2020/09/16	0	0.00	7	35.01	34.70	-7	10,130	-0.07%
2020/09/15	8	35.41	8	35.18	35.10	0	10,227	0.00%
2020/09/14	1	35.00	1	34.50	35.05	0	10,127	0.00%
2020/09/11	2	33.93	56	33.76	33.65	-54	10,028	-0.54%
2020/09/10	0	0.00	1	34.60	34.50	-1	9,978	-0.01%
2020/09/09	2	34.63	4	35.09	35.20	-2	9,999	-0.02%
2020/09/08	0	0.00	1	34.90	34.95	-1	10,175	-0.01%
2020/09/07	2	34.80	7	35.32	34.80	-5	10,151	-0.05%
2020/09/04	6	34.00	2	33.85	34.25	4	10,013	0.04%
2020/09/03	3	34.50	11	34.41	34.30	-8	10,167	-0.08%
2020/09/02	1	34.30	0	0.00	34.60	1	10,198	0.01%
2020/09/01	6	34.20	2	34.75	34.20	4	10,228	0.04%
2020/08/31	2	34.80	0	0.00	34.55	2	10,285	0.02%
2020/08/28	2	34.75	1	34.60	34.45	1	10,267	0.01%
2020/08/27	55	34.74	7	34.30	34.00	48	10,318	0.47%
2020/08/26	3	35.03	0	0.00	34.80	3	10,375	0.03%
2020/08/25	6	34.70	3	35.62	35.00	3	10,454	0.03%
2020/08/24	10	34.85	56	35.38	35.30	-46	10,474	-0.44%
2020/08/21	0	0.00	3	32.98	33.35	-3	10,458	-0.03%
2020/08/20	25	32.92	4	31.90	32.20	21	10,576	0.20%
2020/08/19	18	34.95	21	35.19	34.55	-3	10,733	-0.03%
2020/08/18	5	34.60	4	34.55	34.40	1	10,694	0.01%
2020/08/17	2	34.10	0	0.00	34.40	2	10,644	0.02%
2020/08/14	5	33.82	0	0.00	34.00	5	10,641	0.05%
2020/08/13	80	34.13	11	33.93	34.00	69	10,562	0.65%
2020/08/12	7	35.26	2	35.30	35.35	5	10,546	0.05%
2020/08/11	42	35.41	78	35.19	35.05	-36	10,608	-0.34%
2020/08/10	36	37.04	12	36.85	36.55	24	10,481	0.23%
2020/08/07	36	38.53	7	38.53	38.30	29	10,292	0.28%
2020/08/06	129	39.68	40	39.31	38.00	89	9,931	0.90%	大買/
2020/08/05	46	37.68	31	37.51	38.10	15	8,984	0.17%
2020/08/04	1	34.65	8	34.65	34.65	-7	8,244	-0.08%
2020/08/03	4	31.40	0	0.00	31.50	4	8,240	0.05%
2020/07/31	1	31.00	0	0.00	30.95	1	8,168	0.01%
2020/07/27	30	31.10	0	0.00	31.00	30	8,360	0.36%
2020/07/24	2	32.20	0	0.00	31.85	2	8,278	0.02%
2020/07/23	5	32.74	5	32.52	32.55	0	8,217	0.00%
2020/07/22	4	31.70	2	31.35	31.35	2	8,010	0.02%
2020/07/21	0	0.00	2	30.45	30.25	-2	7,820	-0.03%
2020/07/20	5	29.60	0	0.00	29.90	5	7,779	0.06%
2020/07/17	4	29.38	0	0.00	29.15	4	7,741	0.05%
2020/07/16	53	30.61	12	30.93	30.80	41	7,601	0.54%
2020/07/15	1	31.50	0	0.00	30.85	1	7,554	0.01%
2020/07/14	3	31.90	14	31.82	31.55	-11	7,468	-0.15%
2020/07/13	25	32.63	2.2	32.59	32.30	22.8	7,387	0.31%
2020/07/09	7	33.23	3	33.40	33.85	4	7,004	0.06%
2020/07/08	8	34.39	7	34.44	34.30	1	6,774	0.01%
2020/07/07	1	33.80	7	34.81	33.65	-6	6,565	-0.09%
2020/07/06	10	34.27	9	34.57	34.85	1	6,345	0.02%
2020/07/03	0	0.00	8	32.36	32.75	-8	6,027	-0.13%
2020/07/02	0	0.00	7	31.98	32.50	-7	5,921	-0.12%
2020/06/30	5	30.70	0	0.00	31.25	5	5,716	0.09%
2020/06/29	1	30.70	0	0.00	30.80	1	5,680	0.02%
2020/06/24	1	31.00	0.1	31.00	31.10	0.9	5,641	0.02%
2020/06/23	1	31.20	0	0.00	31.30	1	5,592	0.02%
2020/06/19	35	31.38	0	0.00	30.70	35	5,389	0.65%
2020/06/17	3	31.23	17	30.93	31.50	-14	5,268	-0.27%
2020/06/16	5	31.20	7	31.13	30.90	-2	5,237	-0.04%
2020/06/15	34	32.21	17	32.76	31.40	17	5,175	0.33%
2020/06/12	3	30.48	6	30.10	30.70	-3	4,947	-0.06%
2020/06/11	31	31.03	32	31.12	30.50	-1	4,873	-0.02%
2020/06/10	13	31.28	0	0.00	30.30	13	4,793	0.27%
2020/06/08	0	0.00	10	31.75	31.95	-10	4,549	-0.22%
2020/06/05	11	32.45	1	32.20	32.20	10	4,437	0.23%
2020/06/04	2	32.60	0	0.00	32.70	2	4,350	0.05%
2020/06/03	13	33.02	0	0.00	32.95	13	4,300	0.30%
2020/06/02	3	33.55	1	32.85	33.30	2	4,118	0.05%
2020/06/01	14	33.31	95	33.28	33.50	-81	3,946	-2.05%
2020/05/29	25	32.96	45	32.72	32.00	-20	3,768	-0.53%
2020/05/28	1	33.40	57	33.71	33.00	-56	3,624	-1.54%
2020/05/27	11	32.66	0	0.00	32.85	11	3,331	0.33%
2020/05/26	4	32.84	16	32.51	33.45	-12	3,141	-0.38%
2020/05/25	2	31.20	3	30.10	31.20	-1	2,762	-0.04%
2020/05/22	5	30.60	5	30.45	30.20	0	2,684	0.00%
2020/05/21	0	0.00	3	30.95	30.80	-3	2,639	-0.11%
2020/05/20	2	31.00	1	30.65	30.70	1	2,565	0.04%
2020/05/19	20	31.31	1	30.90	31.35	19	2,501	0.76%
2020/05/18	5	30.72	12	30.74	30.70	-7	2,357	-0.30%
2020/05/15	0	0.00	1.1	29.42	29.30	-1.1	2,135	-0.05%
2020/05/14	0	0.00	4	29.30	29.20	-4	2,043	-0.20%
2020/05/13	0	0.00	30	28.80	28.95	-30	1,951	-1.54%
2020/05/12	1	28.60	1	28.45	28.40	0	1,904	0.00%
2020/05/11	2	28.83	1	28.85	29.15	1	1,838	0.05%
2020/05/08	0	0.00	6	29.10	28.70	-6	1,723	-0.35%
2020/05/07	3	28.40	1	28.25	28.50	2	1,630	0.12%
2020/05/06	21	28.98	14	28.55	28.45	7	1,575	0.44%
2020/05/05	1	28.90	3	29.00	28.90	-2	1,346	-0.15%
2020/05/04	0	0.00	0	26.40	26.40	0	1,178	0.00%
2020/04/29	1	27.15	0	0.00	27.15	1	1,173	0.09%
2020/04/28	3	27.70	2	27.50	27.20	1	1,178	0.08%
2020/04/27	4	27.24	1	27.30	27.25	3	1,188	0.25%
2020/04/24	0	0.00	1	26.60	26.40	-1	1,156	-0.09%
2020/04/23	0	0.00	3	25.55	25.75	-3	1,160	-0.26%
2020/04/22	0	0.00	1	24.90	25.40	-1	1,179	-0.08%
2020/04/16	2	24.68	0	0.00	24.65	2	1,205	0.17%
2020/04/15	0	0.00	3	24.98	25.00	-3	1,200	-0.25%
2020/04/10	15	24.00	0	0.00	24.10	15	1,181	1.27%
2020/04/09	0	0.00	4	23.90	23.80	-4	1,186	-0.34%
2020/03/31	0	0.00	13	22.70	22.55	-13	1,164	-1.12%
2020/03/30	4	22.55	0	0.00	22.70	4	1,183	0.34%
2020/03/27	0	0.00	1	22.70	22.70	-1	1,185	-0.08%
2020/03/26	0	0.00	2	22.20	22.30	-2	1,183	-0.17%
2020/03/23	5	21.55	0	0.00	22.05	5	1,190	0.42%
2020/03/20	2	21.70	2	22.33	21.95	0	1,184	0.00%
2020/03/11	13	25.55	0	0.00	25.10	13	1,028	1.26%
2020/03/09	2	25.75	0	0.00	25.60	2	1,006	0.20%
2020/03/06	1	26.05	0	0.00	26.15	1	993	0.10%
2020/03/05	2	26.25	0	0.00	26.25	2	989	0.20%
2020/03/02	3	26.77	0	0.00	26.65	3	1,007	0.30%
2020/02/27	0	0.00	6	27.08	26.95	-6	998	-0.60%
2020/02/19	3	26.70	0	0.00	26.70	3	948	0.32%
2020/02/18	4	26.65	0	0.00	26.65	4	941	0.43%
2020/02/10	0	0.00	27	27.00	26.90	-27	924	-2.92%
2020/02/05	0	0.00	1	26.90	27.05	-1	888	-0.11%
2020/02/04	0	0.00	1	27.00	26.95	-1	875	-0.11%
2020/02/03	0	0.00	1	26.45	26.55	-1	872	-0.11%
2020/01/30	0	0.00	1	26.90	26.85	-1	834	-0.12%
2020/01/17	0	0.00	13	28.56	28.55	-13	770	-1.69%
2020/01/07	0	0.00	2	26.70	26.75	-2	690	-0.29%
2020/01/02	0	0.00	0	26.60	26.60	0	689	0.00%
2019/12/31	0	0.00	1	26.60	26.60	-1	684	-0.15%
2019/12/27	0	0.00	1	26.65	26.70	-1	676	-0.15%
2019/12/18	1	26.35	0	0.00	26.45	1	640	0.16%
2019/12/04	0	0.00	1.1	26.05	26.20	-1.1	641	-0.17%
2019/11/25	0	0.00	2	26.65	26.55	-2	623	-0.32%
2019/11/22	3	26.18	0	0.00	26.25	3	613	0.49%
2019/11/13	0	0.00	1	25.95	25.95	-1	608	-0.16%
2019/10/31	2	25.90	0	0.00	25.90	2	605	0.33%
2019/10/23	1	25.40	0	0.00	25.45	1	599	0.17%
2019/10/21	0	0.00	0.8	26.00	26.00	-0.8	601	-0.13%
2019/10/17	0	0.00	0.1	25.10	25.10	-0.1	583	-0.01%
2019/10/16	2	25.00	0	0.00	25.00	2	581	0.34%
2019/10/15	0	0.00	1	25.30	25.20	-1	560	-0.18%
2019/10/14	0	0.00	1	25.55	25.25	-1	563	-0.18%
2019/10/09	2	25.40	0	0.00	25.35	2	574	0.35%
2019/10/07	1	25.40	4.8	25.40	25.45	-3.8	593	-0.64%
2019/10/04	1	25.40	0	0.00	25.45	1	615	0.16%
2019/09/27	0	0.00	1	25.50	25.35	-1	617	-0.16%
2019/09/25	1	25.35	0	0.00	25.45	1	610	0.16%
2019/09/23	0	0.00	3	25.57	25.60	-3	624	-0.48%
2019/09/20	0	0.00	2	25.70	25.70	-2	626	-0.32%
2019/09/16	50	25.19	2	25.30	25.20	48	644	7.45%
2019/09/05	15	25.15	2	25.23	25.15	13	645	2.01%
2019/09/03	5.4	25.10	0	0.00	25.00	5.4	641	0.84%
2019/09/02	1	24.75	0	0.00	25.00	1	642	0.16%
2019/08/30	1	24.75	0	0.00	24.70	1	637	0.16%
2019/08/29	2	24.83	0.2	24.75	24.55	1.8	634	0.29%
2019/08/23	0	0.00	1	25.40	25.45	-1	644	-0.16%
2019/08/13	10	25.45	0	0.00	25.25	10	684	1.46%
2019/08/05	30	25.85	0	0.00	25.65	30	686	4.37%
2019/07/31	20	26.40	0.1	26.20	26.20	19.9	704	2.83%
2019/07/25	5	26.50	0	0.00	26.55	5	750	0.67%
2019/07/23	5	26.45	0	0.00	26.40	5	744	0.67%
2019/07/19	5	26.40	0	0.00	26.40	5	733	0.68%
2019/07/17	5	25.80	0	0.00	25.90	5	709	0.70%
2019/07/04	0	0.00	0.7	26.70	26.75	-0.7	675	-0.10%
2019/07/02	0	0.00	17	26.65	26.65	-17	686	-2.48%
2019/06/04	0	0.00	22	26.99	27.00	-22	672	-3.27%
2019/06/03	2	26.68	0	0.00	26.70	2	657	0.30%
2019/05/31	0	0.00	1	26.65	26.60	-1	651	-0.15%
2019/05/30	0	0.00	1	26.65	26.60	-1	646	-0.15%
2019/05/29	0	0.00	4	26.55	26.55	-4	645	-0.62%
2019/05/28	0	0.00	14	26.35	26.30	-14	639	-2.19%
2019/05/27	0	0.00	20	26.45	26.55	-20	627	-3.19%
2019/05/23	0	0.00	20	25.90	26.00	-20	593	-3.37%
2019/05/22	4	26.05	10	25.95	26.00	-6	598	-1.00%
2019/05/13	0	0.00	15	25.25	25.35	-15	593	-2.53%
2019/05/07	2	26.30	20	26.30	26.20	-18	571	-3.15%
2019/05/06	12	26.00	15	26.05	26.10	-3	558	-0.54%
2019/04/15	0	0.00	1	25.35	25.45	-1	516	-0.19%
2019/04/12	0.5	25.00	0	0.00	25.05	0.5	501	0.10%
2019/04/03	1	24.40	0	0.00	24.60	1	456	0.22%
2019/04/02	1.6	24.47	0	0.00	24.50	1.6	451	0.34%
2019/03/29	4	24.56	0	0.00	24.50	4	433	0.92%
2019/03/28	2	24.65	0	0.00	24.75	2	428	0.47%
2019/02/19	4	24.85	0.6	24.80	24.95	3.4	403	0.83%
2019/01/25	0	0.00	1	24.95	25.10	-1	421	-0.24%
2019/01/16	0	0.00	1	24.30	24.10	-1	447	-0.22%
2019/01/08	1	23.85	0	0.00	23.85	1	520	0.19%
2019/01/07	1	24.00	0	0.00	24.00	1	532	0.19%
2018/12/27	1	23.45	0	0.00	23.40	1	585	0.17%
2018/12/25	1	23.45	0	0.00	23.55	1	591	0.17%
2018/12/20	2	23.75	0	0.00	23.75	2	599	0.33%
2018/12/12	3	23.65	0	0.00	23.70	3	592	0.51%
2018/12/10	2	23.70	0	0.00	23.65	2	591	0.34%
2018/11/14	0	0.00	1	23.50	23.55	-1	600	-0.17%
2018/10/30	0	0.00	8	23.00	23.00	-8	606	-1.32%
2018/10/29	2	23.03	2	23.00	23.05	0	611	0.00%
2018/10/23	2	24.15	0	0.00	24.05	2	628	0.32%
2018/10/15	1	24.90	0	0.00	24.90	1	690	0.14%
2018/10/12	2	25.03	0	0.00	25.15	2	694	0.29%
2018/10/05	1	26.15	0	0.00	26.15	1	752	0.13%
2018/09/28	0.5	26.65	0	0.00	26.50	0.5	831	0.06%
2018/09/26	1	26.65	0	0.00	26.75	1	833	0.12%
2018/09/20	2	26.78	0	0.00	26.70	2	844	0.24%
2018/09/19	6	26.75	0.1	27.00	26.90	5.9	887	0.66%
2018/09/18	0	0.00	2	26.65	26.75	-2	883	-0.23%
2018/09/12	1	26.40	2.1	26.42	26.55	-1.1	892	-0.13%
2018/09/05	1	27.00	0	0.00	26.95	1	950	0.11%
2018/08/30	0.6	27.05	0	0.00	27.00	0.6	961	0.06%
2018/08/15	0	0.00	1	27.25	27.00	-1	1,037	-0.10%
2018/08/09	50	27.30	0	0.00	27.20	50	1,045	4.78%
2018/07/27	2	26.60	0	0.00	26.60	2	1,035	0.19%
2018/07/19	2	27.55	3	27.55	27.50	-1	944	-0.11%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/16	1	26.95	0	0.00	27.00	1	886	0.11%
2018/07/12	3	26.95	0	0.00	27.00	3	870	0.34%
2018/07/11	0	0.00	1	27.00	27.00	-1	876	-0.11%
2018/07/09	0	0.00	1	27.00	27.00	-1	831	-0.12%
2018/06/27	0	0.00	20	27.60	27.85	-20	755	-2.65%
2018/06/21	1	27.40	0	0.00	27.40	1	772	0.13%
2018/06/20	3	27.40	0	0.00	27.35	3	776	0.39%
2018/06/19	1	27.50	0	0.00	27.50	1	743	0.13%
2018/06/14	0.3	28.00	0	0.00	27.90	0.3	712	0.04%
2018/06/06	2	28.70	0	0.00	28.65	2	678	0.29%
2018/05/22	10	28.10	0	0.00	28.10	10	586	1.70%
2018/05/08	90	27.23	0	0.00	27.45	90	554	16.24%
2018/05/07	10	27.15	0	0.00	27.20	10	550	1.82%
2018/04/25	4	27.75	0	0.00	27.80	4	515	0.78%
2018/04/13	100	29.30	0	0.00	29.35	100	462	21.60%
2018/04/11	2	29.50	3	29.65	29.70	-1	463	-0.22%
2018/03/29	3	29.30	0	0.00	29.30	3	472	0.63%
2018/03/27	2	29.95	0	0.00	29.80	2	455	0.44%
2018/03/21	1.5	30.20	0	0.00	30.30	1.5	435	0.35%
2018/03/13	2	30.10	0	0.00	30.35	2	432	0.46%
2018/03/07	0	0.00	4	30.25	30.15	-4	429	-0.93%
2018/03/06	1	30.35	0	0.00	30.30	1	431	0.23%
2018/02/27	2	30.40	0	0.00	31.10	2	454	0.44%
2018/02/26	1	30.45	5	30.45	30.50	-4	455	-0.88%
2018/02/23	11	30.30	0	0.00	30.45	11	466	2.36%
2018/02/21	1	30.05	0	0.00	30.60	1	479	0.21%
2018/02/07	1	30.15	0	0.00	30.10	1	468	0.21%
2018/02/06	1	30.00	0	0.00	30.00	1	458	0.22%
2018/02/05	0	0.00	2	30.65	30.80	-2	439	-0.45%
2018/02/02	2	30.70	0	0.00	30.85	2	437	0.46%
2018/01/29	1	31.00	0	0.00	30.95	1	440	0.23%
2018/01/25	10	31.25	0	0.00	31.20	10	435	2.30%
2018/01/23	50	31.24	0	0.00	31.35	50	432	11.57%
2018/01/18	10	31.50	3	31.75	31.50	7	419	1.67%
2018/01/17	5	31.30	1	31.65	31.50	4	410	0.97%
2018/01/15	0	0.00	0.9	31.05	31.05	-0.9	396	-0.23%
2018/01/09	5	31.20	4	31.20	31.25	1	398	0.25%
2018/01/08	5	31.10	0	0.00	31.15	5	395	1.26%
2018/01/02	0	0.00	3	30.85	30.85	-3	382	-0.79%