長興 (1717)-元大-金華券商分點個股進出

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
28.70
漲跌
▼0.25
漲幅
-0.86%
成交量
1,633張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	28	29.10	28.70	-28	3,617	-0.77%
2024/11/29	1	29.65	0	0.00	29.80	1	3,709	0.03%
2024/11/28	6	29.48	1	29.55	29.45	5	3,744	0.13%
2024/11/27	11	30.26	0	0.00	29.90	11	3,820	0.29%
2024/11/26	3	30.25	0	0.00	30.40	3	3,815	0.08%
2024/11/12	6	29.88	0	0.00	29.95	6	4,170	0.14%
2024/11/08	0	0.00	0	31.00	30.85	0	4,081	0.00%
2024/11/07	3	31.00	10	30.90	31.35	-7	4,083	-0.17%
2024/11/06	0	0.00	1	31.00	30.90	-1	4,089	-0.02%
2024/10/23	1	32.70	0	0.00	32.40	1	4,410	0.02%
2024/10/15	1	32.45	0	0.00	32.40	1	4,366	0.02%
2024/10/11	0	0.00	1	33.10	32.65	-1	4,357	-0.02%
2024/10/09	3	32.20	1	32.05	31.85	2	4,308	0.05%
2024/10/08	3	32.73	2	32.58	32.55	1	4,265	0.02%
2024/10/07	6	33.10	1	33.35	33.35	5	4,234	0.12%
2024/10/04	0	33.50	0	0.00	33.50	0	4,219	0.00%
2024/10/01	3	33.72	4.2	33.82	33.90	-1.2	4,218	-0.03%
2024/09/30	23.1	34.63	2	34.60	34.15	21.1	4,208	0.50%
2024/09/27	19	34.14	15.1	34.71	35.00	4	4,129	0.10%
2024/09/26	0	0.00	7.1	33.52	32.95	-7.1	3,818	-0.18%
2024/09/25	0	0.00	1.2	32.89	32.95	-1.2	3,674	-0.03%
2024/09/24	0	0.00	1	32.75	32.95	-1	3,629	-0.03%
2024/09/23	8	33.00	2	32.88	32.85	6	3,592	0.17%
2024/09/20	2	33.08	6	32.61	33.05	-4	3,473	-0.12%
2024/09/19	5	32.20	0	0.00	32.15	5	3,213	0.16%
2024/09/18	2	32.23	4	32.03	31.75	-2	3,140	-0.06%
2024/09/16	0	0.00	1	30.70	31.15	-1	2,842	-0.04%
2024/09/12	0	0.00	2	30.10	30.20	-2	2,827	-0.07%
2024/09/10	2	29.00	0	0.00	28.95	2	2,832	0.07%
2024/09/09	1	29.00	0	0.00	29.45	1	2,815	0.04%
2024/09/04	2	29.55	0	0.00	29.35	2	2,820	0.07%
2024/09/03	0	0.00	1	30.65	30.60	-1	2,789	-0.04%
2024/09/02	0	0.00	1	31.40	31.15	-1	2,794	-0.04%
2024/08/30	0	31.05	0	0.00	31.50	0	2,771	0.00%
2024/08/29	1	31.80	0	0.00	31.15	1	2,738	0.04%
2024/08/27	0	0.00	4	31.30	30.95	-4	2,753	-0.15%
2024/08/26	13	30.77	13	31.01	30.70	0	2,737	0.00%
2024/08/23	0	30.25	1	30.40	30.50	-1	2,676	-0.04%
2024/08/22	19	30.77	19	30.97	30.70	0	2,595	0.00%
2024/08/15	0	0.00	1.2	29.21	29.15	-1.2	2,378	-0.05%
2024/08/07	0.1	29.05	0	0.00	29.05	0.1	2,475	0.00%
2024/08/06	0	0.00	1	28.30	28.50	-1	2,455	-0.04%
2024/08/05	5	28.56	0	0.00	27.90	5	2,410	0.21%
2024/07/22	0	0.00	1	30.80	30.80	-1	2,114	-0.05%
2024/07/19	4	31.05	0	0.00	31.05	4	2,103	0.19%
2024/07/10	1	31.90	0	0.00	31.80	1	2,005	0.05%
2024/07/08	3	32.33	0	0.00	32.20	3	1,994	0.15%
2024/07/02	0	0.00	1	31.00	31.00	-1	1,949	-0.05%
2024/06/26	0	0.00	0.4	31.10	31.15	-0.4	2,175	-0.02%
2024/06/19	0	0.00	1	30.75	30.75	-1	2,256	-0.04%
2024/06/14	4	30.60	0	0.00	30.60	4	2,254	0.18%
2024/06/12	0	30.80	0	0.00	30.85	0	2,268	0.00%
2024/06/06	1	30.75	0	0.00	30.75	1	2,302	0.04%
2024/06/03	9.2	31.44	18	31.57	31.30	-8.8	2,732	-0.32%
2024/05/29	0	0.00	1	30.90	30.90	-1	2,707	-0.04%
2024/05/24	0	0.00	1	30.85	30.80	-1	2,880	-0.03%
2024/05/20	1	31.70	0	0.00	31.70	1	3,686	0.03%
2024/05/17	1	31.85	2	32.18	31.60	-1	3,753	-0.03%
2024/05/16	1	31.60	0	0.00	31.60	1	3,708	0.03%
2024/05/15	0	0.00	2	31.20	31.05	-2	3,692	-0.05%
2024/05/13	1	31.55	0	0.00	31.45	1	3,692	0.03%
2024/05/09	0	31.53	0	0.00	31.25	0	3,671	0.00%
2024/05/08	1	31.60	0	0.00	31.55	1	3,669	0.03%
2024/05/07	1	31.80	0.9	31.65	31.70	0.2	3,673	0.00%
2024/05/02	0	0.00	5	31.85	31.90	-5	3,651	-0.14%
2024/04/29	0	0.00	5	31.40	31.50	-5	3,600	-0.14%
2024/04/25	0	0.00	1	30.60	30.55	-1	3,558	-0.03%
2024/04/23	0	0.00	1	31.25	31.35	-1	3,559	-0.03%
2024/04/19	8	30.44	0	0.00	30.50	8	3,566	0.22%
2024/04/17	0	0.00	3	31.40	31.30	-3	3,506	-0.09%
2024/04/16	5	31.00	4	31.70	31.15	1	3,503	0.03%
2024/04/15	0	0.00	4	32.25	32.25	-4	3,465	-0.12%
2024/04/10	22	32.96	25	32.92	32.75	-3	3,393	-0.09%
2024/04/09	0	0.00	1	32.45	32.60	-1	3,263	-0.03%
2024/04/08	15	31.90	0	0.00	31.90	15	3,232	0.46%
2024/04/02	9.2	32.72	10	33.06	32.70	-0.8	3,199	-0.03%
2024/04/01	0	0.00	5	31.80	31.85	-5	2,977	-0.17%
2024/03/29	0	0.00	5	31.35	31.35	-5	2,970	-0.17%
2024/03/28	1	31.50	0	0.00	31.30	1	2,968	0.03%
2024/03/27	0	0.00	4	31.63	31.60	-4	2,973	-0.13%
2024/03/26	0	0.00	3	31.50	31.00	-3	2,951	-0.10%
2024/03/25	13	31.83	12.1	31.90	31.75	0.9	2,936	0.03%
2024/03/14	0	31.15	0	0.00	31.10	0	2,814	0.00%
2024/03/13	1	31.30	0	0.00	31.30	1	2,804	0.04%
2024/03/12	0	0.00	0.1	31.85	31.75	-0.1	2,776	0.00%
2024/03/11	0	31.80	1.9	31.83	31.80	-1.9	2,767	-0.07%
2024/03/08	31	32.60	11.4	32.73	32.60	19.6	2,725	0.72%
2024/03/07	31.5	33.16	19	33.27	33.05	12.5	2,615	0.48%
2024/03/01	0	0.00	1	32.00	31.95	-1	2,245	-0.04%
2024/02/29	0	31.85	1	32.10	32.15	-1	2,247	-0.04%
2024/02/27	0	0.00	2	32.18	32.00	-2	2,208	-0.09%
2024/02/26	13	33.17	4	33.18	32.55	9	2,096	0.43%
2024/02/23	23	31.81	16	31.68	31.75	7	1,742	0.40%
2024/02/21	18	30.74	16	31.07	30.60	2	1,477	0.14%
2024/02/20	4	30.35	0	0.00	30.10	4	1,288	0.31%
2024/02/19	0	0.00	1	29.80	29.80	-1	1,234	-0.08%
2024/02/15	0	0.00	6.2	28.86	28.95	-6.2	1,277	-0.49%
2024/01/30	0	28.50	0	0.00	28.60	0	1,259	0.00%
2024/01/26	0	0.00	1.6	28.58	28.55	-1.6	1,269	-0.13%
2024/01/25	0	0.00	1	28.40	28.40	-1	1,263	-0.08%
2024/01/22	2	27.83	85	27.80	27.85	-83	1,267	-6.55%
2024/01/19	25	27.85	0	0.00	27.85	25	1,271	1.97%
2024/01/18	2	27.85	0	0.00	27.95	2	1,276	0.16%
2024/01/17	11	27.64	0	0.00	27.50	11	1,269	0.87%
2024/01/16	14	27.98	5	27.95	27.95	9	1,233	0.73%
2024/01/12	0.1	28.40	0	0.00	28.35	0.1	1,224	0.00%
2024/01/05	1	28.95	2	28.95	28.90	-1	1,319	-0.08%
2024/01/03	12	29.01	0	0.00	29.15	12	1,345	0.89%
2024/01/02	2	29.15	0	0.00	29.15	2	1,333	0.15%
2023/12/29	28	29.19	0	0.00	29.10	28	1,330	2.10%
2023/12/28	0	0.00	20	29.25	29.30	-20	1,343	-1.49%
2023/12/27	20	28.95	0	0.00	28.95	20	1,331	1.50%
2023/12/20	0	28.85	0	0.00	29.00	0	1,372	0.00%
2023/12/19	1	28.75	0	0.00	28.85	1	1,375	0.07%
2023/12/08	0.3	29.20	1	29.20	29.20	-0.7	1,462	-0.05%
2023/11/30	1	29.65	0	0.00	29.60	1	1,496	0.07%
2023/11/29	0	0.00	10	29.90	29.85	-10	1,477	-0.68%
2023/11/28	0	0.00	4	30.15	30.00	-4	1,473	-0.27%
2023/11/27	3	30.23	0	0.00	30.00	3	1,464	0.20%
2023/11/24	1	29.80	0	0.00	30.00	1	1,435	0.07%
2023/11/22	1	29.80	0	0.00	29.90	1	1,407	0.07%
2023/11/16	0	0.00	2	29.65	29.75	-2	1,360	-0.15%
2023/11/14	1	28.90	6	28.92	29.05	-5	1,298	-0.39%
2023/11/13	1	28.15	2	28.15	28.15	-1	1,268	-0.08%
2023/11/06	0	0.00	1	28.50	28.50	-1	1,386	-0.07%
2023/10/24	1	27.90	0	0.00	28.00	1	1,465	0.07%
2023/10/23	8	28.02	23	28.00	28.00	-15	1,471	-1.02%
2023/10/16	0	0.00	20	28.65	28.70	-20	1,388	-1.44%
2023/10/12	0	0.00	1	28.70	28.85	-1	1,406	-0.07%
2023/10/11	0	0.00	20	28.83	28.85	-20	1,405	-1.42%
2023/10/06	0	0.00	5	28.50	28.50	-5	1,394	-0.36%
2023/10/04	3	27.80	1	27.80	27.85	2	1,397	0.14%
2023/09/28	0.7	28.45	0	0.00	28.35	0.7	1,441	0.05%
2023/09/25	1	29.45	0	0.00	28.55	1	1,441	0.07%
2023/09/22	15	27.95	0	0.00	28.00	15	1,389	1.08%
2023/09/21	5	28.00	0	0.00	28.20	5	1,382	0.36%
2023/09/20	10	28.40	0	0.00	28.55	10	1,310	0.76%
2023/09/19	10	28.70	0	0.00	28.55	10	1,276	0.78%
2023/09/15	16	28.98	0	0.00	28.85	16	1,257	1.27%
2023/09/14	8	29.20	0	0.00	29.35	8	1,242	0.64%
2023/09/13	0	0.00	24	29.18	29.10	-24	1,237	-1.94%
2023/09/11	1.1	28.42	0	0.00	28.50	1.1	1,239	0.09%
2023/09/08	10	28.55	0	0.00	28.55	10	1,223	0.82%
2023/09/07	10	28.50	0	0.00	28.70	10	1,218	0.82%
2023/09/06	11	29.18	0	0.00	29.00	11	1,205	0.91%
2023/09/04	0	29.35	0	0.00	29.35	0	1,213	0.00%
2023/08/24	1	28.55	0	0.00	28.65	1	1,445	0.07%
2023/08/18	0	28.65	0.9	28.60	28.50	-0.8	1,512	-0.05%
2023/08/16	0	28.75	0	0.00	28.60	0	1,508	0.00%
2023/08/14	1	29.20	0	0.00	29.15	1	1,554	0.06%
2023/08/10	0	30.10	0	0.00	30.00	0	1,539	0.00%
2023/08/09	0	0.00	5	30.18	30.15	-5	1,521	-0.33%
2023/08/08	1	30.60	0	0.00	30.30	1	1,512	0.07%
2023/08/04	0	30.75	0	0.00	30.60	0	1,502	0.00%
2023/08/01	0	0.00	4	31.05	31.05	-4	1,486	-0.27%
2023/07/31	0	0.00	10	31.30	31.05	-10	1,483	-0.67%
2023/07/27	10	31.55	0	0.00	31.45	10	1,477	0.68%
2023/07/19	10	31.31	11	31.25	31.25	-1	1,839	-0.05%
2023/07/18	1	31.50	0	0.00	31.45	1	1,882	0.05%
2023/07/17	0	0.00	1	32.00	31.80	-1	1,898	-0.05%
2023/07/14	1	31.50	0	0.00	31.45	1	1,918	0.05%
2023/07/11	2	31.45	0	0.00	31.40	2	2,211	0.09%
2023/07/07	0	0.00	0.9	31.35	31.35	-0.9	2,204	-0.04%
2023/07/05	1	32.05	0	0.00	32.00	1	2,206	0.05%
2023/07/03	0	0.00	2	32.35	32.30	-2	2,202	-0.09%
2023/06/30	0	0.00	3	32.30	32.30	-3	2,204	-0.14%
2023/06/26	0	32.72	0	0.00	32.60	0	2,237	0.00%
2023/06/12	5	32.60	5	32.70	32.70	0	2,234	0.00%
2023/06/07	0	33.35	0	0.00	33.30	0	2,237	0.00%
2023/06/05	20	33.43	0	0.00	33.35	20	2,209	0.91%
2023/06/02	1	34.30	6	33.82	34.10	-5	2,151	-0.23%
2023/06/01	1	33.15	1	33.05	33.15	0	2,040	0.00%
2023/05/29	0	0.00	0.3	32.70	32.90	-0.3	2,006	-0.01%
2023/05/25	0	33.00	0	0.00	33.25	0	1,983	0.00%
2023/05/23	2	33.30	0	0.00	33.15	2	1,935	0.10%
2023/05/22	0.1	32.90	0	0.00	33.00	0.1	1,925	0.00%
2023/05/19	6	33.43	0	33.25	33.30	6	1,902	0.31%
2023/05/18	0	32.50	0	0.00	32.70	0	1,807	0.00%
2023/05/17	0	0.00	3	32.65	32.65	-3	1,796	-0.17%
2023/05/15	0	0.00	6	32.15	32.15	-6	1,765	-0.34%
2023/05/12	0.1	32.25	0	0.00	32.00	0.1	1,774	0.01%
2023/05/11	0.1	32.25	0	0.00	31.95	0.1	1,775	0.01%
2023/05/10	6.1	32.30	0	0.00	32.40	6.1	1,772	0.35%
2023/05/08	0	0.00	15	32.65	32.65	-15	1,768	-0.85%
2023/05/03	0	32.35	0	0.00	32.25	0	1,785	0.00%
2023/05/02	0	0.00	2	32.60	32.70	-2	1,788	-0.11%
2023/04/28	6	32.44	13	32.60	32.35	-7	1,806	-0.39%
2023/04/27	39	33.53	21	33.72	32.80	18	1,775	1.01%
2023/04/26	0	0.00	2	31.85	32.40	-2	1,546	-0.13%
2023/04/25	2	32.05	0	0.00	31.70	2	1,515	0.13%
2023/04/24	5.1	32.45	4	32.30	32.30	1.1	1,469	0.08%
2023/04/21	0	0.00	0.5	32.50	32.20	-0.5	1,443	-0.04%
2023/04/19	2.1	33.65	0	0.00	33.75	2.1	1,393	0.15%
2023/04/18	3.1	33.81	0	0.00	33.80	3.1	1,361	0.23%
2023/04/17	0.5	34.48	5	33.65	34.60	-4.5	1,277	-0.35%
2023/04/14	0	0.00	2	32.20	32.15	-2	1,055	-0.19%
2023/04/12	0	32.20	0	0.00	32.30	0	1,055	0.00%
2023/03/30	5	31.15	0	0.00	31.20	5	1,082	0.46%
2023/03/27	0	0.00	2	32.40	32.35	-2	1,157	-0.17%
2023/03/15	1	31.75	0	0.00	31.60	1	1,238	0.08%
2023/03/14	0	0.00	2.9	31.63	31.60	-2.9	1,291	-0.22%
2023/03/13	1	31.65	0	0.00	31.85	1	1,351	0.07%
2023/03/06	0	0.00	1	32.60	32.65	-1	1,405	-0.07%
2023/03/03	0	0.00	1	32.35	32.40	-1	1,417	-0.07%
2023/03/02	0	0.00	1	32.10	32.15	-1	1,448	-0.07%
2023/03/01	0	32.10	0	0.00	32.05	0	1,455	0.00%
2023/02/20	4	32.20	0	0.00	32.35	4	1,460	0.27%
2023/02/16	0	0.00	2	32.20	32.15	-2	1,488	-0.13%
2023/02/15	3	32.25	5	32.00	31.90	-2	1,513	-0.13%
2023/02/14	0	0.00	2	32.15	32.15	-2	1,511	-0.13%
2023/02/08	0	32.90	0	0.00	32.95	0	1,526	0.00%
2023/02/06	0.1	32.95	0	0.00	32.75	0.1	1,517	0.01%
2023/02/03	0	0.00	10	33.00	33.05	-10	1,511	-0.66%
2022/12/30	0	0.00	2	31.30	31.25	-2	1,632	-0.12%
2022/12/29	0	31.10	0	0.00	31.10	0	1,639	0.00%
2022/12/28	0	31.50	0	0.00	31.40	0	1,644	0.00%
2022/12/27	0	31.55	5	31.70	31.75	-5	1,657	-0.30%
2022/12/26	0	0.00	0	31.70	31.50	0	1,675	0.00%
2022/12/23	0	31.50	0	0.00	31.50	0	1,675	0.00%
2022/12/22	0	0.00	1	31.95	31.90	-1	1,689	-0.06%
2022/12/16	2	31.05	0	0.00	31.05	2	1,643	0.12%
2022/12/12	1	31.20	0	0.00	31.75	1	1,808	0.06%
2022/12/07	0	0.00	3	31.33	31.20	-3	1,798	-0.17%
2022/12/06	4	31.51	0	0.00	31.40	4	1,809	0.22%
2022/12/05	10	32.27	5	32.00	32.00	5	1,855	0.27%
2022/12/02	0	33.20	0	0.00	33.10	0	1,797	0.00%
2022/12/01	2.3	33.59	0.5	33.50	33.60	1.8	1,804	0.10%
2022/11/30	0	0.00	3	33.00	33.25	-3	1,782	-0.17%
2022/11/29	0	0.00	3	32.37	32.90	-3	1,775	-0.17%
2022/11/28	0	0.00	1	32.10	32.55	-1	1,773	-0.06%
2022/11/25	1	32.55	0	0.00	32.55	1	1,776	0.06%
2022/11/24	1	32.60	2	32.15	32.65	-1	1,779	-0.06%
2022/11/21	0	0.00	3	32.05	31.90	-3	1,765	-0.17%
2022/11/18	0	0.00	0	31.75	31.65	0	1,775	0.00%
2022/11/17	1.2	31.45	0.8	31.49	31.65	0.4	1,787	0.02%
2022/11/15	1	31.35	0	0.00	31.35	1	1,818	0.05%
2022/11/14	0	0.00	2	31.45	31.35	-2	1,829	-0.11%
2022/11/10	1	30.70	0	0.00	30.70	1	1,803	0.06%
2022/11/08	2	30.70	0	0.00	30.55	2	1,823	0.11%
2022/11/07	0	0.00	0	30.39	30.70	0	1,829	0.00%
2022/11/01	0.1	30.10	1	30.10	30.10	-1	1,902	-0.05%
2022/10/21	5.2	29.95	4	29.85	29.85	1.2	2,298	0.05%
2022/10/19	2.1	30.79	0	0.00	30.55	2.1	2,281	0.09%
2022/10/18	0	0.00	2	30.55	30.85	-2	2,307	-0.09%
2022/10/14	5	30.00	5	29.85	29.85	0	2,338	0.00%
2022/10/13	3.6	29.91	0	0.00	29.90	3.6	2,323	0.15%
2022/10/12	1	29.95	2	30.50	31.20	-1	2,319	-0.04%
2022/10/11	3.1	30.36	0	0.00	30.00	3.1	2,321	0.13%
2022/09/28	2	30.90	2	30.30	30.30	0	2,302	0.00%
2022/09/26	0	31.65	1	31.65	31.60	-1	2,316	-0.04%
2022/09/22	8	33.19	8	33.40	33.10	0	2,344	0.00%
2022/09/21	0.5	33.75	0	0.00	33.20	0.5	2,345	0.02%
2022/09/19	0	0.00	1	33.30	33.25	-1	2,378	-0.04%
2022/09/16	0	0.00	3	33.60	33.30	-3	2,394	-0.13%
2022/09/15	3	34.30	0	0.00	34.15	3	2,401	0.13%
2022/09/14	0	0.00	3	34.55	34.40	-3	2,456	-0.12%
2022/09/13	0.5	34.40	22	34.44	34.55	-21.5	2,477	-0.87%
2022/09/12	0	0.00	2	34.05	34.05	-2	2,433	-0.08%
2022/09/08	3	32.05	0	0.00	32.15	3	2,345	0.13%
2022/09/07	0	0.00	2	32.23	31.60	-2	2,367	-0.08%
2022/09/06	0	0.00	5	32.60	32.35	-5	2,364	-0.21%
2022/09/02	0	0.00	3	32.93	32.90	-3	2,404	-0.12%
2022/09/01	2	33.57	0	0.00	33.25	2	2,405	0.08%
2022/08/31	12	33.75	14	33.82	33.90	-2	2,394	-0.08%
2022/08/26	4	33.28	0	0.00	33.30	4	2,321	0.17%
2022/08/15	3	32.85	0	0.00	32.85	3	2,450	0.12%
2022/08/12	5	32.80	2	33.00	32.80	3	2,472	0.12%
2022/08/10	0	0.00	1	32.10	32.20	-1	2,506	-0.04%
2022/08/08	1	31.15	0	0.00	31.55	1	2,539	0.04%
2022/08/04	2	30.75	3	31.13	31.10	-1	2,676	-0.04%
2022/08/03	0	31.65	0	0.00	31.55	0	2,734	0.00%
2022/08/02	0	31.90	0	0.00	31.80	0	2,857	0.00%
2022/08/01	0	32.20	0	0.00	32.15	0	2,959	0.00%
2022/07/28	1	32.15	1	32.25	32.30	0	3,184	0.00%
2022/07/27	12	33.13	2	33.50	33.30	10	3,485	0.29%
2022/07/26	3	33.53	1	33.40	33.35	2	3,887	0.05%
2022/07/25	1	33.80	2	33.70	33.80	-1	4,016	-0.02%
2022/07/22	6	34.03	3	33.98	34.00	3	4,442	0.07%
2022/07/21	1	33.65	0	0.00	33.65	1	4,689	0.02%
2022/07/18	0	0.00	0	32.90	33.20	0	7,719	0.00%
2022/07/15	2	32.50	3	32.55	32.60	-1	7,741	-0.01%
2022/07/13	2	31.70	0.3	31.95	31.80	1.7	7,918	0.02%
2022/07/12	3	31.75	0	0.00	31.30	3	8,170	0.04%
2022/07/08	0	0.00	3	32.70	32.70	-3	9,235	-0.03%
2022/07/07	1	32.30	1	32.45	32.85	0	9,251	0.00%
2022/07/05	0	0.00	1	32.95	32.95	-1	9,618	-0.01%
2022/07/01	0	0.00	2	32.33	32.15	-2	9,716	-0.02%
2022/06/30	1	32.35	0	0.00	32.35	1	9,846	0.01%
2022/06/29	0	33.20	0	0.00	33.10	0	9,917	0.00%
2022/06/28	0	0.00	2	33.70	33.55	-2	9,906	-0.02%
2022/06/24	2	32.70	5	32.65	32.70	-3	9,862	-0.03%
2022/06/23	1	32.00	6	32.00	32.00	-5	9,845	-0.05%
2022/06/22	7	32.16	6	31.60	31.60	1	9,861	0.01%
2022/06/21	8	32.55	8	32.50	32.50	0	9,805	0.00%
2022/06/20	5	32.95	16	32.63	32.50	-11	9,776	-0.11%
2022/06/10	0	0.00	4	35.30	35.30	-4	9,750	-0.04%
2022/06/09	4	35.55	0	0.00	35.70	4	9,786	0.04%
2022/06/06	0	0.00	1	35.50	35.40	-1	9,782	-0.01%
2022/06/01	1	35.25	0	0.00	35.20	1	9,860	0.01%
2022/05/24	1	34.50	1	34.40	34.40	0	9,869	0.00%
2022/05/19	1	34.05	0	0.00	34.50	1	9,847	0.01%
2022/05/16	0	0.00	6	34.24	34.20	-6	9,829	-0.06%
2022/05/13	5	33.60	5	33.90	33.80	0	9,815	0.00%
2022/05/12	10	33.91	0	0.00	33.30	10	9,833	0.10%
2022/05/11	7	34.98	0	0.00	34.80	7	9,794	0.07%
2022/05/10	2	34.95	44	35.02	35.20	-42	9,887	-0.42%
2022/05/09	5	36.09	20	36.43	35.85	-15	9,916	-0.15%
2022/05/06	9	37.34	1	37.15	37.00	8	9,878	0.08%
2022/05/05	6	37.38	0	37.80	37.15	6	9,778	0.06%
2022/05/04	33	37.86	16	37.66	37.45	17	9,699	0.18%
2022/05/03	47	39.09	18	39.08	38.30	29	9,437	0.31%
2022/04/29	12	38.00	0	0.00	38.00	12	9,039	0.13%
2022/04/28	24.3	38.60	26	38.41	37.80	-1.7	8,910	-0.02%
2022/04/27	4	37.25	6	37.90	37.90	-2	8,463	-0.02%
2022/04/26	31	38.59	14	38.07	37.45	17	8,162	0.21%
2022/04/25	76	41.63	56	41.63	39.40	20	7,560	0.26%
2022/04/22	2	39.10	7	39.72	40.45	-5	5,563	-0.09%
2022/04/21	4	37.00	0	0.00	36.80	4	5,109	0.08%
2022/04/20	10	37.15	11	37.38	37.00	-1	5,109	-0.02%
2022/04/19	14	37.30	14	37.23	37.10	0	5,200	0.00%
2022/04/15	8	38.01	11	39.21	37.50	-3	5,031	-0.06%
2022/04/14	26	38.99	65	38.97	39.40	-39	4,863	-0.80%
2022/04/13	3	37.20	0	0.00	37.10	3	4,329	0.07%
2022/04/12	5	37.90	2.2	37.59	37.30	2.8	4,532	0.06%
2022/04/11	5	37.86	6	37.39	37.55	-1	4,599	-0.02%
2022/04/08	13	36.77	17	36.79	36.75	-4	4,596	-0.09%
2022/04/07	10	36.18	2	36.30	36.05	8	5,033	0.16%
2022/04/06	19	37.04	13	37.41	37.10	6	5,589	0.11%
2022/04/01	20.4	36.51	12	36.90	36.55	8.4	5,463	0.15%
2022/03/30	5	36.80	0	0.00	36.60	5	5,405	0.09%
2022/03/29	0	0.00	1	36.60	36.60	-1	5,414	-0.02%
2022/03/28	1	36.45	0	0.00	36.60	1	5,425	0.02%
2022/03/25	5	37.25	2	37.20	36.85	3	5,428	0.06%
2022/03/22	0	0.00	0	36.80	36.75	0	5,353	0.00%
2022/03/21	1	36.40	1	36.65	36.40	0	5,329	0.00%
2022/03/18	1	36.15	0	0.00	36.30	1	5,327	0.02%
2022/03/15	1	35.80	0	0.00	35.60	1	5,281	0.02%
2022/03/14	0	0.00	21.5	36.39	36.05	-21.5	5,281	-0.41%
2022/03/11	0	36.48	0	0.00	36.30	0	5,256	0.00%
2022/03/10	1	36.40	1	36.50	36.75	0	5,255	0.00%
2022/03/04	0.1	36.90	0	0.00	36.90	0.1	5,177	0.00%
2022/03/02	0	0.00	1	37.10	37.00	-1	5,230	-0.02%
2022/03/01	0	0.00	0	36.95	36.90	0	5,232	0.00%
2022/02/25	1	36.20	0	0.00	36.10	1	5,241	0.02%
2022/02/24	1	36.25	13	36.35	36.25	-12	5,260	-0.23%
2022/02/23	2	36.90	10	37.00	37.00	-8	5,234	-0.15%
2022/02/22	3	37.20	1	36.85	36.80	2	5,271	0.04%
2022/02/21	0	0.00	2	37.55	37.50	-2	5,262	-0.04%
2022/02/17	1	37.35	0	0.00	37.30	1	5,402	0.02%
2022/02/15	0	0.00	7	36.92	36.80	-7	5,516	-0.13%
2022/02/14	5	36.63	2	36.85	36.80	3	5,640	0.05%
2022/02/11	1	37.00	0	0.00	37.05	1	5,876	0.02%
2022/02/10	11	37.55	9	37.89	37.50	2	6,285	0.03%
2022/02/09	4	36.89	0	0.00	37.10	4	6,297	0.06%
2022/02/08	4	36.95	0	0.00	37.05	4	6,833	0.06%
2022/01/26	2	36.40	0	0.00	36.45	2	6,797	0.03%
2022/01/24	14	36.78	10	36.85	36.85	4	6,849	0.06%
2022/01/21	9	37.46	0	0.00	37.35	9	6,956	0.13%
2022/01/20	0	38.00	0	0.00	38.10	0	6,971	0.00%
2022/01/19	11	37.54	0	0.00	37.70	11	7,020	0.16%
2022/01/14	10	37.96	40	38.01	38.30	-30	7,221	-0.42%
2022/01/12	11	39.66	29	39.74	39.70	-18	7,212	-0.25%
2022/01/10	1	39.55	0	0.00	39.35	1	7,340	0.01%
2022/01/07	64	40.79	4	39.81	39.45	60	7,249	0.83%
2022/01/06	1	40.40	1	39.80	40.15	0	7,005	0.00%
2022/01/05	0	0.00	7	40.97	40.30	-7	6,914	-0.10%
2022/01/04	0	0.00	33	40.45	40.55	-33	6,715	-0.49%
2022/01/03	2	40.98	8	40.49	40.30	-6	6,525	-0.09%
2021/12/30	29	40.04	8	40.37	40.50	21	6,279	0.33%
2021/12/29	9	39.99	12.1	39.83	40.55	-3.1	5,802	-0.05%
2021/12/28	21	37.16	4	37.29	37.35	17	5,204	0.33%
2021/12/27	22	37.25	3	37.30	37.25	19	5,213	0.36%
2021/12/24	2	37.23	11	37.20	37.15	-9	5,269	-0.17%
2021/12/22	1	36.80	0	0.00	36.85	1	5,318	0.02%
2021/12/17	0	0.00	2	36.55	36.55	-2	5,422	-0.04%
2021/12/16	11	36.33	10	36.25	36.25	1	5,437	0.02%
2021/12/15	0	0.00	4	36.30	36.30	-4	5,516	-0.07%
2021/12/09	1	37.00	0	0.00	36.60	1	6,561	0.02%
2021/12/08	0	0.00	7	36.65	36.70	-7	6,695	-0.10%
2021/12/07	0	0.00	1	36.50	36.50	-1	6,850	-0.01%
2021/12/06	0	0.00	4	36.48	36.70	-4	6,893	-0.06%
2021/12/03	7	36.50	0	0.00	36.45	7	6,912	0.10%
2021/12/02	15	36.08	5	36.15	36.15	10	6,918	0.14%
2021/11/29	2	36.20	0	0.00	36.10	2	6,886	0.03%
2021/11/26	5	36.55	10	36.50	36.50	-5	6,861	-0.07%
2021/11/25	0	0.00	2	36.85	36.80	-2	6,827	-0.03%
2021/11/24	2	36.85	0	0.00	36.95	2	6,819	0.03%
2021/11/23	2	36.95	2	36.50	36.50	0	6,805	0.00%
2021/11/22	12	36.55	0	0.00	36.70	12	6,782	0.18%
2021/11/19	1	37.01	0	0.00	36.95	1	6,748	0.02%
2021/11/18	0	0.00	1	37.20	37.15	-1	6,741	-0.01%
2021/11/17	10	37.05	13	37.25	37.05	-3	6,718	-0.04%
2021/11/16	11	37.45	11	37.24	37.20	0	6,654	0.00%
2021/11/15	12	37.85	36	38.02	37.75	-24	6,598	-0.36%
2021/11/12	0	0.00	13	38.35	37.90	-13	6,544	-0.20%
2021/11/11	0	0.00	1	38.85	38.00	-1	6,495	-0.02%
2021/11/10	11	38.96	2	39.00	38.60	9	6,392	0.14%
2021/11/09	111	38.22	92	38.83	39.30	19	6,157	0.31%	大買/
2021/11/08	5	37.88	14	37.66	37.65	-9	5,693	-0.16%
2021/11/05	41	38.32	42	38.50	38.25	-1	5,568	-0.02%
2021/11/04	6	37.13	7	37.09	37.10	-1	4,944	-0.02%
2021/11/02	2	36.83	0	0.00	36.35	2	4,893	0.04%
2021/11/01	2	36.95	0	0.00	36.60	2	4,862	0.04%
2021/10/29	15	36.93	14	36.98	36.80	1	4,802	0.02%
2021/10/28	0	0.00	2	37.00	36.80	-2	4,658	-0.04%
2021/10/27	1	37.05	3	36.90	36.80	-2	4,625	-0.04%
2021/10/26	18	37.40	18	37.89	37.30	0	4,573	0.00%
2021/10/25	4	36.59	0	0.00	36.65	4	4,349	0.09%
2021/10/21	10	37.25	5	36.80	36.60	5	4,386	0.11%
2021/10/20	1	37.80	1	37.50	37.50	0	4,448	0.00%
2021/10/19	31	37.69	21	37.80	37.55	10	4,496	0.22%
2021/10/18	3	37.75	14	37.87	37.55	-11	4,388	-0.25%
2021/10/13	0	0.00	15	35.72	35.50	-15	4,267	-0.35%
2021/10/12	2	35.68	0	0.00	35.65	2	4,307	0.05%
2021/10/08	1	36.30	0	0.00	36.30	1	4,480	0.02%
2021/10/07	2	36.35	0	0.00	36.30	2	4,701	0.04%
2021/10/06	5	35.96	0	0.00	36.05	5	4,844	0.10%
2021/10/05	1	35.50	1	35.20	35.95	0	4,993	0.00%
2021/10/04	5	35.74	1	35.65	35.60	4	5,044	0.08%
2021/10/01	10	36.30	0	0.00	36.35	10	5,064	0.20%
2021/09/29	2	37.58	2	37.60	37.40	0	5,070	0.00%
2021/09/23	0	0.00	5	38.40	38.25	-5	5,235	-0.10%
2021/09/22	1	37.55	1	37.75	37.90	0	5,259	0.00%
2021/09/17	11	39.10	11	39.31	38.65	0	5,216	0.00%
2021/09/16	0	0.00	3	39.73	39.80	-3	5,160	-0.06%
2021/09/15	3	38.95	1	39.80	38.85	2	5,037	0.04%
2021/09/14	5	40.12	60	39.69	39.30	-55	4,911	-1.12%
2021/09/13	57	38.64	2	38.90	38.85	55	4,419	1.24%
2021/09/10	1	38.10	6	37.73	38.10	-5	4,348	-0.11%
2021/09/09	1	36.60	0	0.00	36.95	1	4,228	0.02%
2021/09/06	2	36.78	0	0.00	36.45	2	4,356	0.05%
2021/09/03	0	0.00	1.1	37.06	36.90	-1.1	4,468	-0.02%
2021/08/27	2	36.65	0	0.00	36.60	2	5,547	0.04%
2021/08/24	4	36.18	0	0.00	36.20	4	6,093	0.07%
2021/08/20	10	34.90	10	35.00	35.00	0	6,302	0.00%
2021/08/16	2	35.13	2	35.55	35.05	0	7,058	0.00%
2021/08/13	2	36.03	0	0.00	35.80	2	7,418	0.03%
2021/08/10	15	37.00	0	0.00	36.75	15	8,130	0.18%
2021/08/06	1	38.05	0	0.00	38.00	1	8,329	0.01%
2021/08/04	2	38.65	1	38.60	38.60	1	8,742	0.01%
2021/08/03	0.9	38.70	0	0.00	38.55	0.9	9,043	0.01%
2021/07/30	2	39.25	0	0.00	38.80	2	9,248	0.02%
2021/07/29	0	0.00	2	38.65	38.70	-2	9,396	-0.02%
2021/07/28	2	37.73	1	37.90	38.25	1	9,677	0.01%
2021/07/27	1	39.30	0	0.00	39.20	1	9,954	0.01%
2021/07/26	4	40.73	0	0.00	40.50	4	10,278	0.04%
2021/07/23	0	0.00	2	41.50	41.25	-2	10,812	-0.02%
2021/07/21	2	40.55	4	40.70	40.25	-2	11,639	-0.02%
2021/07/20	2	41.48	1	41.15	41.05	1	11,724	0.01%
2021/07/19	3	41.77	0	0.00	41.85	3	11,757	0.03%
2021/07/15	1	43.80	5	42.58	42.50	-4	12,058	-0.03%
2021/07/14	16	42.24	19	42.36	43.00	-3	12,171	-0.02%
2021/07/13	1	42.00	10	41.72	41.45	-9	12,287	-0.07%
2021/07/12	3	41.82	33	41.75	41.60	-30	12,409	-0.24%
2021/07/09	10	40.93	2	41.00	41.00	8	12,451	0.06%
2021/07/08	11	41.07	5	41.20	41.30	6	12,446	0.05%
2021/07/07	0	0.00	3	40.93	41.00	-3	12,480	-0.02%
2021/07/06	0	0.00	2	41.20	41.40	-2	12,561	-0.02%
2021/07/05	12	41.13	0	0.00	41.05	12	12,640	0.09%
2021/07/02	30	41.39	30	40.74	40.75	0	12,634	0.00%
2021/07/01	7	40.81	24.5	40.96	40.45	-17.5	12,585	-0.14%
2021/06/30	1	40.75	5	40.50	40.50	-4	12,575	-0.03%
2021/06/29	0	0.00	1	40.30	40.05	-1	12,571	-0.01%
2021/06/28	0	0.00	2	40.30	40.40	-2	12,561	-0.02%
2021/06/25	0	0.00	0.1	40.70	40.50	-0.1	12,563	0.00%
2021/06/24	7.1	40.42	11	40.44	40.70	-3.9	12,537	-0.03%
2021/06/22	1	38.80	10	39.29	38.90	-9	12,490	-0.07%
2021/06/21	13	38.91	6	38.84	38.80	7	12,473	0.06%
2021/06/17	1	40.00	12	40.10	40.10	-11	12,439	-0.09%
2021/06/15	2	40.28	10	40.30	40.25	-8	12,401	-0.06%
2021/06/11	0	0.00	2	41.00	40.50	-2	12,351	-0.02%
2021/06/10	13	41.29	9	41.22	41.05	4	12,266	0.03%
2021/06/09	28	41.95	27	41.60	41.85	1	12,136	0.01%
2021/06/08	7	41.65	11	41.90	41.10	-4	11,819	-0.03%
2021/06/07	14	42.02	4	41.90	41.70	10	11,738	0.09%
2021/06/04	15	41.63	6	41.36	41.10	9	11,522	0.08%
2021/06/03	36	41.79	10	41.80	41.85	26	11,368	0.23%
2021/06/02	5	41.09	2	40.95	40.40	3	11,158	0.03%
2021/06/01	10	41.15	0	0.00	41.30	10	10,980	0.09%
2021/05/31	6	40.89	9	40.73	40.50	-3	10,899	-0.03%
2021/05/28	0	0.00	10	40.09	40.20	-10	10,819	-0.09%
2021/05/27	4	40.40	4	40.10	40.00	0	10,778	0.00%
2021/05/26	6	40.30	22	40.18	40.55	-16	10,851	-0.15%
2021/05/25	14	40.26	3	40.10	39.95	11	10,734	0.10%
2021/05/24	40	41.35	22	41.03	40.75	18	10,541	0.17%
2021/05/21	6	40.53	8	39.91	40.00	-2	10,210	-0.02%
2021/05/20	39	38.77	32	38.97	38.95	7	9,842	0.07%
2021/05/19	29	39.35	12	39.52	39.20	17	9,581	0.18%
2021/05/18	0	0.00	10	36.65	36.70	-10	9,141	-0.11%
2021/05/17	4	33.73	6	34.50	33.40	-2	9,164	-0.02%
2021/05/14	12	35.78	10	35.23	35.30	2	9,011	0.02%
2021/05/13	35	34.98	20	35.58	35.40	15	8,895	0.17%
2021/05/12	24	36.25	39	35.15	36.20	-15	8,736	-0.17%
2021/05/11	0	0.00	1	38.00	38.30	-1	8,460	-0.01%
2021/05/10	0	0.00	8.5	41.51	40.90	-8.5	8,190	-0.10%
2021/05/07	18	40.38	7.5	41.16	41.10	10.5	8,110	0.13%
2021/05/06	9	40.57	15	40.76	40.50	-6	8,015	-0.07%
2021/05/05	16	40.80	10	41.51	40.75	6	7,891	0.08%
2021/05/04	16	41.32	34	40.66	39.85	-18	7,635	-0.24%
2021/05/03	19	43.81	14	43.62	43.00	5	7,359	0.07%
2021/04/29	47	44.99	59	45.70	45.80	-12	7,030	-0.17%
2021/04/28	27	44.41	19	43.78	43.55	8	6,406	0.12%
2021/04/27	38	42.06	62	42.39	43.30	-24	5,978	-0.40%
2021/04/26	13	40.05	16	39.82	40.35	-3	5,595	-0.05%
2021/04/23	10	39.10	11	39.41	39.05	-1	5,497	-0.02%
2021/04/22	49	40.50	31	38.75	38.55	18	5,533	0.33%
2021/04/21	3	40.00	5	40.40	40.45	-2	5,280	-0.04%
2021/04/20	19	41.13	26	40.31	39.90	-7	5,180	-0.14%
2021/04/19	47	40.74	12.2	40.99	40.70	34.8	4,958	0.70%
2021/04/16	2	38.70	5	38.93	39.70	-3	4,709	-0.06%
2021/04/15	13	38.31	19.4	38.43	38.45	-6.4	4,509	-0.14%
2021/04/14	10	37.30	21	37.18	37.40	-11	4,473	-0.25%
2021/04/13	1	38.20	0	0.00	37.25	1	4,579	0.02%
2021/04/12	2	37.90	10	37.91	37.45	-8	4,600	-0.17%
2021/04/09	9	37.40	7	37.51	37.60	2	4,573	0.04%
2021/04/08	0	0.00	4	36.80	37.00	-4	4,469	-0.09%
2021/04/07	21	36.67	11	37.25	36.95	10	4,472	0.22%
2021/04/06	10	36.62	8	36.70	37.00	2	4,484	0.04%
2021/04/01	1	36.25	1	36.20	36.25	0	4,487	0.00%
2021/03/31	0	35.86	0	0.00	35.95	0	4,562	0.00%
2021/03/30	0	35.90	1	35.75	35.95	-1	4,958	-0.02%
2021/03/29	1	36.00	0	0.00	35.85	1	5,019	0.02%
2021/03/26	3	36.10	2	36.25	36.20	1	5,178	0.02%
2021/03/24	5	35.75	5	35.60	35.90	0	5,159	0.00%
2021/03/23	1	35.55	0	0.00	35.75	1	5,165	0.02%
2021/03/22	6	35.98	3	35.42	35.90	3	5,179	0.06%
2021/03/19	1	34.90	0	0.00	34.85	1	5,170	0.02%
2021/03/17	0	0.00	1	35.25	35.25	-1	5,161	-0.02%
2021/03/16	0	0.00	1	35.40	35.45	-1	5,185	-0.02%
2021/03/12	2	35.58	2.2	35.51	35.60	-0.2	5,225	0.00%
2021/03/11	0	0.00	1	36.00	35.70	-1	5,334	-0.02%
2021/03/09	2	35.15	6	35.08	35.10	-4	5,552	-0.07%
2021/03/03	1	35.50	1	35.75	35.75	0	5,666	0.00%
2021/03/02	1	35.75	1	35.75	35.60	0	5,648	0.00%
2021/02/26	21	36.28	4.1	36.15	36.00	16.9	5,663	0.30%
2021/02/25	1	34.90	2	35.20	35.20	-1	5,563	-0.02%
2021/02/24	1	35.00	11	35.30	35.00	-10	5,580	-0.18%
2021/02/23	5	35.20	2	35.33	35.35	3	5,566	0.05%
2021/02/22	0	0.00	3.2	35.15	35.20	-3.2	5,556	-0.06%
2021/02/19	6	35.42	1.3	35.19	35.20	4.7	5,648	0.08%
2021/02/05	0	0.00	1	33.65	33.65	-1	5,607	-0.02%
2021/02/04	1	33.95	1	33.85	33.60	0	5,643	0.00%
2021/02/03	0	0.00	3	33.80	33.60	-3	5,717	-0.05%
2021/02/02	1	34.15	0	0.00	33.90	1	5,737	0.02%
2021/02/01	0	0.00	2	33.98	34.05	-2	5,755	-0.03%
2021/01/29	3	33.93	0	0.00	33.25	3	5,739	0.05%
2021/01/28	0	0.00	11	33.77	33.95	-11	5,741	-0.19%
2021/01/27	1	34.55	2	34.83	34.25	-1	5,888	-0.02%
2021/01/26	11	33.99	1	34.15	34.20	10	5,892	0.17%
2021/01/25	0	0.00	1	34.11	34.45	-1	5,882	-0.02%
2021/01/22	3	33.32	0	0.00	33.70	3	5,851	0.05%
2021/01/21	3	33.87	0	0.00	33.40	3	5,847	0.05%
2021/01/20	2	33.68	1	33.65	33.60	1	5,863	0.02%
2021/01/19	2	34.55	0	0.00	34.50	2	5,788	0.03%
2021/01/18	1	34.55	1	34.90	34.90	0	5,752	0.00%
2021/01/15	4	35.39	2	35.28	35.15	2	5,701	0.04%
2021/01/14	3	36.32	0	0.00	36.25	3	5,586	0.05%
2021/01/13	3	36.60	0	0.00	36.30	3	5,553	0.05%
2021/01/12	2	36.60	1	36.20	36.25	1	5,518	0.02%
2021/01/11	2	37.25	15	37.30	37.25	-13	5,427	-0.24%
2021/01/08	18	38.29	6	37.95	37.90	12	5,352	0.22%
2021/01/07	9	38.19	2	38.25	38.15	7	5,277	0.13%
2021/01/06	15	38.05	18	37.67	37.15	-3	5,139	-0.06%
2021/01/05	12	37.17	23	37.77	37.80	-11	4,996	-0.22%
2021/01/04	11	37.05	3	37.13	37.20	8	4,904	0.16%
2020/12/31	3	36.62	0	0.00	36.55	3	4,825	0.06%
2020/12/30	0	0.00	9	36.87	37.10	-9	4,785	-0.19%
2020/12/29	5	36.81	4	36.69	36.55	1	4,728	0.02%
2020/12/28	6	37.19	8	37.31	37.20	-2	4,669	-0.04%
2020/12/25	1	37.75	11	37.95	37.70	-10	4,564	-0.22%
2020/12/24	15	38.00	14.3	38.42	38.05	0.7	4,446	0.02%
2020/12/23	11	36.90	0	0.00	36.90	11	4,039	0.27%
2020/12/22	16	36.78	22	36.78	36.25	-6	4,013	-0.15%
2020/12/21	1	35.95	1	36.30	36.10	0	3,927	0.00%
2020/12/18	1	35.80	15	35.75	35.80	-14	3,972	-0.35%
2020/12/17	1	35.85	0	0.00	35.90	1	4,029	0.02%
2020/12/15	1	35.25	0	0.00	35.35	1	4,342	0.02%
2020/12/11	1	35.40	0	0.00	35.40	1	4,345	0.02%
2020/12/10	5	35.82	1	35.90	35.85	4	4,496	0.09%
2020/12/09	4	35.68	0	0.00	35.75	4	4,555	0.09%
2020/12/07	3	36.30	11	36.85	36.35	-8	4,609	-0.17%
2020/12/04	13	36.05	1	36.10	36.10	12	4,518	0.27%
2020/12/03	0.5	35.40	3	35.38	35.20	-2.5	4,442	-0.06%
2020/12/02	0	0.00	1	34.70	34.65	-1	4,524	-0.02%
2020/12/01	3	34.52	1	34.60	34.90	2	4,547	0.04%
2020/11/30	2	35.15	2	35.23	34.80	0	4,538	0.00%
2020/11/27	7	36.00	5	35.60	35.60	2	4,547	0.04%
2020/11/26	0	0.00	1	35.35	35.50	-1	4,467	-0.02%
2020/11/25	0	0.00	7	35.25	35.20	-7	4,507	-0.16%
2020/11/24	7	35.35	1	35.60	35.10	6	4,546	0.13%
2020/11/23	2	34.95	7	34.90	34.90	-5	4,552	-0.11%
2020/11/20	0	0.00	4	34.55	34.70	-4	4,604	-0.09%
2020/11/19	0	0.00	1	34.40	34.60	-1	4,714	-0.02%
2020/11/18	12	35.33	30.1	35.17	34.30	-18.1	5,006	-0.36%
2020/11/17	3	34.75	2.1	34.40	34.85	0.9	4,962	0.02%
2020/11/16	2	34.05	0	0.00	34.30	2	5,106	0.04%
2020/11/13	0	0.00	3	34.30	34.10	-3	5,212	-0.06%
2020/11/12	6	34.42	3	34.37	33.80	3	5,286	0.06%
2020/11/11	4	34.54	3.1	34.82	34.80	0.9	5,312	0.02%
2020/11/10	0	0.00	2	33.85	34.00	-2	5,374	-0.04%
2020/11/09	6	34.34	3	34.63	34.20	3	5,495	0.05%
2020/11/06	13	34.44	0	0.00	34.20	13	5,615	0.23%
2020/11/05	10	34.30	0	0.00	34.45	10	5,810	0.17%
2020/11/04	13	34.58	18	34.99	34.45	-5	6,054	-0.08%
2020/11/03	0	0.00	1	33.80	33.85	-1	6,283	-0.02%
2020/10/29	5	32.70	7.8	33.34	33.50	-2.8	8,135	-0.03%
2020/10/26	0	0.00	11	33.80	33.45	-11	8,214	-0.13%
2020/10/23	0	0.00	1	33.20	33.45	-1	8,255	-0.01%
2020/10/16	10	32.70	0	0.00	32.60	10	8,930	0.11%
2020/10/15	2	33.15	0	0.00	33.20	2	8,972	0.02%
2020/10/14	0	0.00	10	33.40	33.20	-10	9,004	-0.11%
2020/10/13	0	0.00	1	33.20	33.00	-1	9,099	-0.01%
2020/10/05	0	0.00	1	32.90	33.30	-1	9,615	-0.01%
2020/09/30	16	32.57	0	0.00	32.75	16	9,826	0.16%
2020/09/29	0	0.00	2	32.65	32.60	-2	10,027	-0.02%
2020/09/28	0	0.00	1	33.00	33.10	-1	10,233	-0.01%
2020/09/25	11	32.74	5	31.95	31.95	6	10,520	0.06%
2020/09/24	2	33.08	2	33.03	32.75	0	10,544	0.00%
2020/09/23	3	34.23	0	0.00	34.00	3	10,559	0.03%
2020/09/22	1	35.10	0	0.00	34.70	1	10,504	0.01%
2020/09/21	22	35.57	43	35.80	34.65	-21	10,457	-0.20%
2020/09/17	2	34.70	1	35.10	34.55	1	10,150	0.01%
2020/09/16	1	35.30	3	34.92	34.70	-2	10,130	-0.02%
2020/09/15	8	35.05	38	34.94	35.10	-30	10,227	-0.29%
2020/09/14	40	34.95	0	0.00	35.05	40	10,127	0.39%
2020/09/11	4	33.88	0	0.00	33.65	4	10,028	0.04%
2020/09/10	1	34.85	0	0.00	34.50	1	9,978	0.01%
2020/09/09	1	34.30	0	0.00	35.20	1	9,999	0.01%
2020/09/08	0	0.00	5	35.00	34.95	-5	10,175	-0.05%
2020/09/07	78	34.87	77	35.38	34.80	1	10,151	0.01%
2020/09/03	11	34.48	0	0.00	34.30	11	10,167	0.11%
2020/09/02	1	34.85	4	34.65	34.60	-3	10,198	-0.03%
2020/09/01	10	34.50	0	0.00	34.20	10	10,228	0.10%
2020/08/28	11	34.49	36	34.89	34.45	-25	10,267	-0.24%
2020/08/27	5	34.30	0	0.00	34.00	5	10,318	0.05%
2020/08/25	3	34.75	2	34.83	35.00	1	10,454	0.01%
2020/08/24	8	35.22	28	34.81	35.30	-20	10,474	-0.19%
2020/08/21	20	32.50	15	33.05	33.35	5	10,458	0.05%
2020/08/20	16	31.97	1	32.85	32.20	15	10,576	0.14%
2020/08/19	6	34.93	11	35.03	34.55	-5	10,733	-0.05%
2020/08/18	6	34.41	0	0.00	34.40	6	10,694	0.06%
2020/08/17	11	33.98	6	34.36	34.40	5	10,644	0.05%
2020/08/14	0	0.00	1	34.00	34.00	-1	10,641	-0.01%
2020/08/13	2	35.55	0	0.00	34.00	2	10,562	0.02%
2020/08/12	0	0.00	20	35.00	35.35	-20	10,546	-0.19%
2020/08/11	0	0.00	32	35.61	35.05	-32	10,608	-0.30%
2020/08/10	2	36.70	16	38.21	36.55	-14	10,481	-0.13%
2020/08/07	3	38.23	4	38.00	38.30	-1	10,292	-0.01%
2020/08/06	41.1	39.23	21	39.07	38.00	20.1	9,931	0.20%
2020/08/05	23	37.52	31	37.95	38.10	-8	8,984	-0.09%
2020/08/04	0	0.00	10	34.65	34.65	-10	8,244	-0.12%
2020/08/03	1	31.35	11	31.90	31.50	-10	8,240	-0.12%
2020/07/28	10	30.60	0	0.00	30.05	10	8,444	0.12%
2020/07/27	0	0.00	22	31.15	31.00	-22	8,360	-0.26%
2020/07/24	1	32.15	0	0.00	31.85	1	8,278	0.01%
2020/07/23	5	32.18	28	32.50	32.55	-23	8,217	-0.28%
2020/07/22	1	31.65	11	31.70	31.35	-10	8,010	-0.12%
2020/07/20	0	0.00	4	29.10	29.90	-4	7,779	-0.05%
2020/07/17	11	29.25	0	0.00	29.15	11	7,741	0.14%
2020/07/16	2	30.80	0	0.00	30.80	2	7,601	0.03%
2020/07/15	10	31.00	20	30.93	30.85	-10	7,554	-0.13%
2020/07/14	13	31.55	0	0.00	31.55	13	7,468	0.17%
2020/07/13	3	32.35	4	32.75	32.30	-1	7,387	-0.01%
2020/07/10	12	32.15	1	32.65	32.15	11	7,204	0.15%
2020/07/09	21	33.80	1	33.15	33.85	20	7,004	0.29%
2020/07/08	0	0.00	6.2	34.54	34.30	-6.2	6,774	-0.09%
2020/07/07	1	34.05	6	34.81	33.65	-5	6,565	-0.08%
2020/07/06	7	33.41	34.7	33.77	34.85	-27.7	6,345	-0.44%
2020/07/03	0	0.00	1	32.85	32.75	-1	6,027	-0.02%
2020/07/02	1	32.55	0	0.00	32.50	1	5,921	0.02%
2020/06/29	0	0.00	1	30.70	30.80	-1	5,680	-0.02%
2020/06/24	2	30.98	0	0.00	31.10	2	5,641	0.04%
2020/06/18	2	31.50	0	0.00	31.25	2	5,295	0.04%
2020/06/17	0	0.00	4	30.90	31.50	-4	5,268	-0.08%
2020/06/15	1	31.80	1	32.00	31.40	0	5,175	0.00%
2020/06/12	11	30.15	2	30.75	30.70	9	4,947	0.18%
2020/06/10	5	30.43	1	30.60	30.30	4	4,793	0.08%
2020/06/09	1	31.85	0	0.00	31.95	1	4,608	0.02%
2020/06/08	2	31.68	1	32.00	31.95	1	4,549	0.02%
2020/06/05	0	0.00	11	32.20	32.20	-11	4,437	-0.25%
2020/06/04	1	32.65	8	32.60	32.70	-7	4,350	-0.16%
2020/06/03	3	32.73	1	32.60	32.95	2	4,300	0.05%
2020/06/02	0	0.00	0.6	33.10	33.30	-0.6	4,118	-0.02%
2020/06/01	2	32.95	4	33.29	33.50	-2	3,946	-0.05%
2020/05/29	6	32.58	0	0.00	32.00	6	3,768	0.16%
2020/05/28	10	33.06	12	34.04	33.00	-2	3,624	-0.06%
2020/05/27	21	32.83	4	32.74	32.85	17	3,331	0.51%
2020/05/26	5	32.90	6	33.21	33.45	-1	3,141	-0.03%
2020/05/25	1	31.00	2	31.20	31.20	-1	2,762	-0.04%
2020/05/21	1	30.95	3.3	31.10	30.80	-2.3	2,639	-0.09%
2020/05/20	2	30.58	8	30.64	30.70	-6	2,565	-0.23%
2020/05/19	1	31.35	6	31.46	31.35	-5	2,501	-0.20%
2020/05/18	3.3	30.93	26	30.36	30.70	-22.7	2,357	-0.96%
2020/05/15	4	29.50	0	0.00	29.30	4	2,135	0.19%
2020/05/14	0	0.00	7	29.41	29.20	-7	2,043	-0.34%
2020/05/13	2	28.85	0	0.00	28.95	2	1,951	0.10%
2020/05/12	1	28.30	1	28.90	28.40	0	1,904	0.00%
2020/05/11	4	29.21	5	29.20	29.15	-1	1,838	-0.05%
2020/05/07	0	0.00	1	28.30	28.50	-1	1,630	-0.06%
2020/05/06	101	29.85	105	28.48	28.45	-4	1,575	-0.25%	大買/大賣/
2020/05/05	7	28.73	8	28.09	28.90	-1	1,346	-0.07%
2020/04/29	0	0.00	10	27.50	27.15	-10	1,173	-0.85%
2020/04/24	0	0.00	2	26.65	26.40	-2	1,156	-0.17%
2020/04/23	0	0.00	2	26.20	25.75	-2	1,160	-0.17%
2020/04/17	0	0.00	8	25.00	24.75	-8	1,216	-0.66%
2020/03/27	0.5	22.70	0	0.00	22.70	0.5	1,185	0.04%
2020/03/26	10	22.00	0	0.00	22.30	10	1,183	0.84%
2020/03/25	1	23.00	0	0.00	22.50	1	1,196	0.08%
2020/03/20	1	21.45	2	21.55	21.95	-1	1,184	-0.08%
2020/03/19	0	0.00	126	20.96	20.50	-126	1,159	-10.86%	大賣/鉅額交易
2020/03/18	2	22.25	0	0.00	22.40	2	1,129	0.18%
2020/03/17	0.4	22.45	0	0.00	22.40	0.4	1,110	0.04%
2020/03/16	2	23.10	60	22.95	22.90	-58	1,093	-5.30%
2020/02/26	0	0.00	1	26.80	27.05	-1	997	-0.10%
2020/02/24	0	0.00	6	26.60	26.75	-6	980	-0.61%
2020/02/21	0	0.00	1	26.85	26.75	-1	969	-0.10%
2020/02/10	0	0.00	4	26.78	26.90	-4	924	-0.43%
2020/02/07	0	0.00	7	27.00	27.00	-7	901	-0.78%
2020/01/17	0	0.00	3	28.25	28.55	-3	770	-0.39%
2020/01/16	2	27.90	1	28.20	28.40	1	740	0.14%
2020/01/07	0	0.00	1	26.75	26.75	-1	690	-0.14%
2020/01/03	0	0.00	1	26.70	26.75	-1	696	-0.14%
2019/12/19	1	26.45	0	0.00	26.35	1	643	0.16%
2019/12/02	1	26.10	0	0.00	26.10	1	648	0.15%
2019/11/29	1	26.25	0	0.00	26.30	1	645	0.15%
2019/11/25	1	26.55	0	0.00	26.55	1	623	0.16%
2019/10/24	2	25.40	0	0.00	25.70	2	596	0.34%
2019/10/16	1	24.95	0	0.00	25.00	1	581	0.17%
2019/10/14	2	25.35	0	0.00	25.25	2	563	0.35%
2019/10/07	2	25.40	0	0.00	25.45	2	593	0.34%
2019/09/17	0	0.00	0.5	25.20	25.10	-0.5	626	-0.08%
2019/09/12	6	25.00	0	0.00	25.20	6	647	0.93%
2019/09/09	0	0.00	0.1	25.10	25.10	-0.1	651	-0.01%
2019/09/02	1	24.90	0	0.00	25.00	1	642	0.16%
2019/08/05	1	25.85	1	25.65	25.65	0	686	0.00%
2019/07/31	0	0.00	10	26.35	26.20	-10	704	-1.42%
2019/07/30	10	26.60	0	0.00	26.65	10	716	1.40%
2019/07/16	1	25.75	0	0.00	25.75	1	707	0.14%
2019/07/10	5	26.75	0	0.00	26.95	5	660	0.76%
2019/07/08	1	26.75	0	0.00	26.85	1	658	0.15%
2019/06/11	2	26.30	0	0.00	26.35	2	677	0.30%
2019/05/30	1	26.55	0	0.00	26.60	1	646	0.15%
2019/05/27	0	0.00	4	26.50	26.55	-4	627	-0.64%
2019/04/30	0	0.00	18	25.55	25.55	-18	525	-3.42%
2019/04/01	2	24.40	0	0.00	24.45	2	442	0.45%
2019/03/26	3	24.95	0	0.00	25.15	3	418	0.72%
2019/03/15	2	25.05	0	0.00	24.80	2	422	0.47%
2019/02/26	1	25.70	0	0.00	25.50	1	412	0.24%
2019/02/14	1	24.75	4	24.85	24.75	-3	405	-0.74%
2019/02/12	4	24.60	0	0.00	24.70	4	406	0.98%
2019/02/11	6	24.78	0	0.00	24.70	6	410	1.46%
2019/01/30	31	24.87	0	0.00	24.95	31	414	7.48%
2019/01/29	1	24.80	0	0.00	25.00	1	419	0.24%
2019/01/16	0	0.00	3	24.40	24.10	-3	447	-0.67%
2019/01/15	1	24.00	0	0.00	24.10	1	453	0.22%
2019/01/14	4	23.95	0	0.00	24.10	4	459	0.87%
2019/01/11	2	24.05	0	0.00	24.10	2	501	0.40%
2019/01/07	1	23.85	0	0.00	24.00	1	532	0.19%
2019/01/04	5	23.65	0	0.00	23.55	5	539	0.93%
2018/12/18	1	24.05	0	0.00	23.95	1	599	0.17%
2018/12/07	1	23.65	0	0.00	23.85	1	595	0.17%
2018/12/06	3	23.60	0	0.00	23.70	3	595	0.50%
2018/12/05	3	23.93	0	0.00	23.80	3	593	0.51%
2018/12/03	6	24.18	0	0.00	24.10	6	596	1.01%
2018/11/29	6	23.90	0	0.00	23.90	6	594	1.01%
2018/11/09	3	23.57	0	0.00	23.50	3	598	0.50%
2018/11/07	3	23.65	0	0.00	23.60	3	598	0.50%
2018/10/29	0	0.00	0.2	23.10	23.05	-0.2	611	-0.03%
2018/10/26	0	0.00	1	23.40	23.10	-1	619	-0.16%
2018/10/23	1	24.15	0	0.00	24.05	1	628	0.16%
2018/10/19	1	24.00	0	0.00	24.80	1	639	0.16%
2018/10/18	2	24.65	0	0.00	24.55	2	634	0.32%
2018/10/12	2	24.93	0	0.00	25.15	2	694	0.29%
2018/10/11	4	25.28	0	0.00	25.20	4	732	0.55%
2018/10/03	1	26.55	0	0.00	26.70	1	795	0.13%
2018/10/01	1	26.75	0	0.00	26.80	1	816	0.12%
2018/09/28	5.4	26.53	0	0.00	26.50	5.4	831	0.65%
2018/09/25	2	26.80	0	0.00	26.80	2	843	0.24%
2018/09/20	1	26.75	0	0.00	26.70	1	844	0.12%
2018/09/13	1	26.45	0	0.00	26.80	1	890	0.11%
2018/09/10	4	26.70	0	0.00	26.30	4	928	0.43%
2018/09/06	0.8	27.05	0	0.00	26.85	0.8	947	0.08%
2018/09/05	2.6	27.03	0	0.00	26.95	2.6	950	0.28%
2018/09/04	1	27.00	10	27.00	26.95	-9	944	-0.95%
2018/09/03	1	27.00	0	0.00	27.00	1	965	0.10%
2018/08/23	0	0.00	1	27.00	27.00	-1	998	-0.10%
2018/08/16	0	0.00	10	26.90	26.95	-10	1,028	-0.97%
2018/08/03	2	27.10	0	0.00	27.25	2	1,065	0.19%
2018/08/01	0	0.00	2	27.30	27.40	-2	1,061	-0.19%
2018/07/26	4	26.35	0	0.00	26.65	4	1,037	0.39%
2018/07/18	3	27.40	0	0.00	27.65	3	939	0.32%
2018/07/16	1	26.95	0	0.00	27.00	1	886	0.11%
2018/07/13	1	27.05	0	0.00	27.05	1	876	0.11%
2018/07/06	1	26.95	0	0.00	26.95	1	826	0.12%
2018/07/03	3	27.40	0	0.00	27.30	3	807	0.37%
2018/06/26	0	0.00	3	27.70	27.80	-3	764	-0.39%
2018/06/22	0	0.00	9	27.66	27.60	-9	770	-1.17%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/14	5	27.90	0	0.00	27.90	5	712	0.70%
2018/06/13	10	28.30	0	0.00	28.20	10	703	1.42%
2018/06/12	0	0.00	2	28.55	28.60	-2	707	-0.28%
2018/06/08	5	28.30	0	0.00	28.40	5	685	0.73%
2018/06/07	17	28.54	0	0.00	28.50	17	681	2.50%
2018/06/06	10	28.65	0	0.00	28.65	10	678	1.47%
2018/06/04	12	28.68	0	0.00	28.70	12	664	1.81%
2018/06/01	4	28.65	0	0.00	28.65	4	662	0.60%
2018/05/31	0	0.00	2	29.40	29.40	-2	654	-0.31%
2018/05/30	2	27.90	0	0.00	27.95	2	623	0.32%
2018/05/29	1	28.10	0	0.00	28.10	1	616	0.16%
2018/05/28	8	27.99	0	0.00	28.00	8	619	1.29%
2018/05/25	3	28.27	0	0.00	28.30	3	617	0.49%
2018/05/24	5	28.22	3	28.45	28.40	2	612	0.33%
2018/05/23	3	28.15	0	0.00	28.10	3	597	0.50%
2018/05/22	3	28.00	0	0.00	28.10	3	586	0.51%
2018/05/21	2	27.80	0	0.00	27.85	2	586	0.34%
2018/05/18	2	27.65	0	0.00	27.65	2	582	0.34%
2018/05/15	7	27.56	2	28.10	27.60	5	576	0.87%
2018/05/14	3	27.98	0	0.00	27.95	3	579	0.52%
2018/05/11	1	27.60	0	0.00	27.65	1	574	0.17%
2018/05/04	12	27.20	0	0.00	27.20	12	547	2.19%
2018/05/03	2	27.55	0	0.00	27.45	2	542	0.37%
2018/05/02	1	27.90	0	0.00	27.95	1	534	0.19%
2018/04/30	5	27.75	0	0.00	28.40	5	531	0.94%
2018/04/27	6	27.53	0	0.00	27.60	6	530	1.13%
2018/04/26	1	27.65	0	0.00	27.55	1	522	0.19%
2018/04/25	2	27.68	7	27.73	27.80	-5	515	-0.97%
2018/04/23	2	28.35	5	28.54	28.45	-3	512	-0.59%
2018/04/19	3	28.73	0	0.00	28.70	3	495	0.61%
2018/04/18	4	28.90	0	0.00	28.80	4	485	0.82%
2018/04/17	16	28.95	0	0.00	28.95	16	477	3.35%
2018/04/16	5	29.20	0	0.00	29.05	5	465	1.07%
2018/04/13	3	29.30	0	0.00	29.35	3	462	0.65%
2018/04/12	0	0.00	2	29.55	29.55	-2	461	-0.43%
2018/04/11	0	0.00	1	29.50	29.70	-1	463	-0.22%
2018/03/31	0	0.00	2	29.60	29.55	-2	477	-0.42%
2018/03/30	6	29.30	3	29.50	29.50	3	478	0.63%
2018/03/29	3	29.25	3	29.30	29.30	0	472	0.00%
2018/03/28	0	0.00	2	29.55	29.55	-2	463	-0.43%
2018/03/27	7	29.89	25.8	29.80	29.80	-18.8	455	-4.11%
2018/03/26	1	29.90	0	0.00	29.85	1	451	0.22%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/02/26	1	30.45	0	0.00	30.50	1	455	0.22%
2018/02/07	1	29.95	3	29.90	30.10	-2	468	-0.43%
2018/02/06	2	30.08	0	0.00	30.00	2	458	0.44%
2018/02/01	3	30.92	0	0.00	30.80	3	437	0.69%
2018/01/31	0	0.00	1	31.00	30.90	-1	435	-0.23%
2018/01/26	1	31.00	0	0.00	31.00	1	440	0.23%
2018/01/25	0	0.00	1	31.05	31.20	-1	435	-0.23%
2018/01/24	3	31.30	0	0.00	31.35	3	434	0.69%
2018/01/17	0	0.00	3	31.50	31.50	-3	410	-0.73%
2018/01/08	6	31.15	0	0.00	31.15	6	395	1.52%