長華* (8070)-永豐金-桃園券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
49.30
漲跌
▲0.90
漲幅
+1.86%
成交量
14,165張
產業
上市電子通路類股
339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

長華* (8070)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	24.6	49.95	13.6	49.49	49.30	11	3,816	0.29%
2024/05/14	3.4	48.59	5	48.27	48.40	-1.6	3,648	-0.04%
2024/05/13	9.4	47.41	52.1	48.23	47.40	-42.8	3,559	-1.20%
2024/05/10	0	0.00	100.1	45.15	46.20	-100.1	3,466	-2.89%
2024/05/09	4	44.50	12	44.72	43.90	-8	3,395	-0.24%
2024/05/08	8.1	44.71	50	44.64	44.70	-41.9	3,387	-1.24%
2024/05/07	9	44.91	0	0.00	44.85	9	3,345	0.27%
2024/05/06	12	45.69	1	45.90	45.35	11	3,286	0.33%
2024/05/03	10	44.42	43	44.61	44.50	-33	3,194	-1.03%
2024/05/02	12	44.61	51	44.53	44.50	-39	3,158	-1.23%
2024/04/30	2	44.50	105	44.64	44.70	-103	3,131	-3.29%	大賣/鉅額交易
2024/04/29	0.2	44.49	21	44.10	44.15	-20.8	3,093	-0.67%
2024/04/26	15	43.48	5	43.85	43.95	10	3,062	0.33%
2024/04/25	15	44.86	5	44.45	44.15	10	2,994	0.33%
2024/04/24	6	43.88	9.1	44.27	44.85	-3.1	2,828	-0.11%
2024/04/22	0.1	40.65	0	0.00	40.20	0.1	2,703	0.00%
2024/04/18	3	40.47	1	40.90	41.05	2	2,661	0.08%
2024/04/17	1	40.60	1	40.90	40.95	0	2,650	0.00%
2024/04/16	3	40.37	0	0.00	40.20	3	2,617	0.11%
2024/04/15	1	41.90	5	41.75	41.20	-4	2,570	-0.16%
2024/04/12	1	42.50	0	0.00	42.30	1	2,531	0.04%
2024/04/11	10	42.32	10	42.22	42.25	0	2,506	0.00%
2024/04/10	2	42.88	6	43.45	42.80	-4	2,444	-0.16%
2024/04/09	16	43.19	10	43.15	43.10	6	2,388	0.25%
2024/04/08	16	42.48	7	42.35	43.65	9	2,313	0.39%
2024/04/03	0	41.95	6	42.05	42.20	-6	2,219	-0.27%
2024/04/02	6	42.13	55.1	41.20	41.65	-49.1	2,173	-2.26%
2024/04/01	1	40.10	12	40.15	40.75	-11	2,104	-0.52%
2024/03/29	3	39.97	17	39.92	40.10	-14	2,081	-0.67%
2024/03/28	2.2	39.75	1	39.75	39.75	1.2	2,058	0.06%
2024/03/27	1.1	39.82	5	39.91	39.70	-3.9	2,038	-0.19%
2024/03/26	11	40.06	6	39.80	39.80	5	2,011	0.25%
2024/03/25	20	40.83	2.3	41.13	40.70	17.7	1,951	0.91%
2024/03/22	34	39.58	4	39.70	39.70	30	1,855	1.62%
2024/03/21	5	39.29	0.1	39.50	39.70	4.9	1,788	0.28%
2024/03/20	2	39.10	1	39.20	39.10	1	1,742	0.06%
2024/03/19	17	39.09	6	39.07	39.00	11	1,710	0.64%
2024/03/18	17.7	38.29	20	38.38	38.75	-2.3	1,675	-0.14%
2024/03/15	4.1	38.40	6	38.28	38.30	-1.9	1,651	-0.11%
2024/03/14	3	38.05	1	38.20	38.20	2	1,621	0.12%
2024/03/13	1	38.40	0	0.00	38.35	1	1,599	0.06%
2024/03/12	5	37.59	0	0.00	37.55	5	1,556	0.32%
2024/03/11	0.1	38.00	0	0.00	37.85	0.1	1,542	0.00%
2024/03/08	4	37.91	19.5	37.77	37.80	-15.5	1,530	-1.01%
2024/03/07	8.5	38.30	1.2	38.38	37.90	7.3	1,485	0.49%
2024/03/06	11.1	38.94	1	39.05	39.10	10.1	1,419	0.71%
2024/03/05	5.2	38.46	6	38.92	39.15	-0.8	1,385	-0.06%
2024/03/04	0	0.00	76	38.12	38.10	-76	1,341	-5.67%
2024/03/01	10	38.63	0	0.00	38.45	10	1,315	0.76%
2024/02/29	1.1	38.54	3	38.45	38.55	-1.9	1,258	-0.15%
2024/02/27	3	38.33	3	38.37	38.20	0	1,206	0.00%
2024/02/26	3	37.62	0	0.00	38.10	3	1,151	0.26%
2024/02/23	5	37.72	0	0.00	37.45	5	1,124	0.44%
2024/02/22	0.1	37.85	5	37.40	37.50	-4.9	1,106	-0.45%
2024/02/21	2	37.83	0	0.00	37.85	2	1,081	0.19%
2024/02/20	4.3	39.54	2	39.13	38.05	2.3	1,044	0.22%
2024/02/19	6.3	38.66	0.1	38.30	38.40	6.2	942	0.65%
2024/02/16	22	37.88	16.1	37.68	37.90	5.9	863	0.69%
2024/02/15	4	36.86	12	36.88	37.15	-8	766	-1.04%
2024/02/05	2	34.98	1	35.05	34.95	1	708	0.14%
2024/02/01	6	36.10	6.1	36.03	35.90	-0.1	725	-0.02%
2024/01/31	1.5	35.00	1	35.80	35.90	0.5	730	0.07%
2024/01/30	1	34.55	1	34.70	34.70	0	699	0.00%
2024/01/29	0	0.00	1	34.50	34.60	-1	698	-0.14%
2024/01/23	0	0.00	2	35.30	35.00	-2	688	-0.29%
2024/01/22	1	34.70	0	0.00	34.85	1	678	0.15%
2024/01/19	1	34.60	0	0.00	34.60	1	674	0.15%
2024/01/17	0	0.00	2	34.70	34.55	-2	669	-0.30%
2024/01/16	1	34.40	0	0.00	34.70	1	664	0.15%
2024/01/15	0	0.00	1	34.80	34.80	-1	654	-0.15%
2024/01/10	0	0.00	2	34.05	33.90	-2	656	-0.30%
2024/01/03	2	34.53	0	0.00	34.25	2	649	0.31%
2024/01/02	5	34.83	0	0.00	34.80	5	646	0.77%
2023/12/29	1	34.90	1	34.90	34.90	0	642	0.00%
2023/12/27	5	35.00	2	35.00	35.00	3	635	0.47%
2023/12/25	0	0.00	4	33.60	34.35	-4	614	-0.65%
2023/12/22	2	33.53	0	0.00	33.65	2	607	0.33%
2023/12/20	2	34.15	0	0.00	34.30	2	601	0.33%
2023/12/19	4	34.06	0	0.00	33.90	4	593	0.67%
2023/12/18	1	34.85	0	0.00	34.85	1	583	0.17%
2023/12/15	0	0.00	15	34.91	34.95	-15	582	-2.58%
2023/12/14	1	35.15	0	0.00	35.10	1	576	0.17%
2023/12/13	3	34.98	1.7	34.99	35.05	1.3	568	0.22%
2023/12/11	1	34.75	0	0.00	34.85	1	561	0.18%
2023/12/08	1	34.25	0	0.00	34.65	1	559	0.18%
2023/12/07	0	34.45	0	0.00	34.25	0	556	0.01%
2023/12/06	1	34.30	7	34.34	34.60	-6	568	-1.06%
2023/12/04	0	0.00	7	34.66	34.85	-7	606	-1.15%
2023/12/01	12	34.64	2	34.65	34.75	10	615	1.63%
2023/11/30	6.1	34.15	1	34.40	34.50	5.1	641	0.79%
2023/11/28	0	0.00	5.1	33.95	33.85	-5.1	656	-0.78%
2023/11/22	3.1	33.17	1	33.15	33.15	2.1	657	0.32%
2023/11/21	4	33.49	11	33.70	33.45	-7	660	-1.06%
2023/11/20	1	32.90	1	33.15	33.25	0	652	0.00%
2023/11/17	0.5	33.15	0.2	33.05	33.00	0.3	651	0.05%
2023/11/16	0	0.00	1	33.00	32.90	-1	648	-0.15%
2023/11/15	1	32.30	4	32.41	32.80	-3	646	-0.46%
2023/11/14	0.1	32.00	0	0.00	32.25	0.1	638	0.01%
2023/11/13	1	32.25	0.1	32.45	32.10	0.9	640	0.14%
2023/11/10	0	32.30	2	32.30	32.20	-2	641	-0.30%
2023/11/09	2.2	32.56	6	32.45	32.25	-3.8	644	-0.59%
2023/11/08	8	32.24	0	0.00	32.65	8	627	1.28%
2023/11/02	5	30.55	0	0.00	30.55	5	627	0.80%
2023/11/01	0	0.00	11	30.25	30.30	-11	637	-1.73%
2023/10/25	0	0.00	1	30.85	30.65	-1	673	-0.15%
2023/10/24	1	30.40	6	30.15	30.35	-5	681	-0.73%
2023/10/20	7	30.25	0	0.00	30.25	7	692	1.01%
2023/10/19	1	30.00	0	0.00	30.15	1	710	0.14%
2023/10/18	2	30.10	0	0.00	30.00	2	733	0.27%
2023/10/17	1	30.25	5	30.25	30.20	-4	750	-0.53%
2023/10/11	6	30.65	6	30.50	30.55	0	888	0.00%
2023/10/05	1	31.00	0	0.00	30.90	1	1,070	0.09%
2023/10/03	1	31.30	1	31.20	31.15	0	1,075	0.00%
2023/10/02	2	31.15	0	0.00	31.30	2	1,081	0.18%
2023/09/26	1	31.40	0	0.00	31.40	1	1,103	0.09%
2023/09/08	1	32.15	2	31.90	32.00	-1	1,218	-0.08%
2023/09/07	1	32.00	0	0.00	32.35	1	1,206	0.08%
2023/09/06	0	0.00	1	32.00	32.05	-1	1,202	-0.08%
2023/09/05	11	32.05	3	31.93	32.05	8	1,211	0.66%
2023/09/04	3	31.15	0	0.00	31.25	3	1,188	0.25%
2023/08/29	0	0.00	1	30.25	30.15	-1	1,170	-0.09%
2023/08/25	1	30.30	0	0.00	30.25	1	1,180	0.08%
2023/08/21	1.1	29.77	0	0.00	29.80	1.1	1,202	0.09%
2023/08/18	5	29.95	0	0.00	30.00	5	1,205	0.41%
2023/08/14	0	0.00	1	29.70	29.95	-1	1,224	-0.08%
2023/08/11	1	30.25	0	0.00	30.25	1	1,217	0.08%
2023/08/07	0	0.00	0	30.75	30.55	0	1,181	0.00%
2023/08/04	0	0.00	1	30.75	30.75	-1	1,172	-0.09%
2023/07/31	1	31.00	0	0.00	30.75	1	1,175	0.09%
2023/07/26	1	30.65	0	0.00	30.75	1	1,168	0.09%
2023/07/24	0	0.00	1	30.50	30.50	-1	1,162	-0.09%
2023/07/20	3	30.98	0	0.00	31.10	3	1,175	0.26%
2023/07/19	1	30.95	0	0.00	30.75	1	1,160	0.09%
2023/07/18	0.5	30.99	2.5	30.76	30.90	-2	1,137	-0.18%
2023/07/17	4	30.93	0.5	30.95	30.95	3.5	1,123	0.31%
2023/07/14	1	31.80	0	0.00	31.80	1	1,091	0.09%
2023/07/13	3.5	30.45	0	0.00	30.65	3.5	1,052	0.33%
2023/07/12	5	31.14	3.6	30.90	31.05	1.4	979	0.14%
2023/07/11	0	33.65	0	0.00	33.50	0	879	0.00%
2023/06/30	1	34.15	0.3	34.45	34.20	0.7	1,033	0.07%
2023/06/27	0	0.00	0.1	35.00	34.35	-0.1	1,051	-0.01%
2023/06/21	0	0.00	2.2	35.20	35.10	-2.2	1,069	-0.21%
2023/06/20	0	34.50	1	34.05	34.45	-1	1,066	-0.09%
2023/06/19	9	34.12	3.8	34.64	34.05	5.2	1,066	0.49%
2023/06/16	3	36.05	0	35.70	35.35	3	1,025	0.29%
2023/06/15	1	35.81	4.4	35.92	36.50	-3.4	1,010	-0.34%
2023/06/14	0	0.00	0.6	36.68	36.85	-0.6	981	-0.06%
2023/06/13	0	0.00	0.1	36.90	36.90	-0.1	964	-0.01%
2023/06/09	2.9	37.01	1	36.95	36.85	1.9	957	0.20%
2023/06/07	0	36.60	0	0.00	36.60	0	950	0.00%
2023/06/06	1	36.20	2	36.55	36.65	-1	959	-0.10%
2023/06/02	0	0.00	4	36.35	36.35	-4	991	-0.40%
2023/06/01	0	0.00	0.1	36.40	36.40	-0.1	1,027	-0.01%
2023/05/30	0	0.00	5.4	36.35	36.55	-5.4	1,031	-0.52%
2023/05/29	0.2	36.35	1	36.25	36.25	-0.8	1,025	-0.08%
2023/05/24	0	0.00	2	36.25	36.35	-2	1,025	-0.20%
2023/05/22	0	0.00	3	35.75	36.00	-3	1,012	-0.30%
2023/05/18	0	0.00	0.1	35.20	35.55	-0.1	991	-0.01%
2023/05/17	0	0.00	1	35.20	35.30	-1	983	-0.10%
2023/05/08	3	35.13	0.9	35.00	35.00	2.1	1,003	0.21%
2023/05/05	0	0.00	2	34.75	34.85	-2	1,013	-0.20%
2023/04/24	1	34.15	0	0.00	33.95	1	959	0.10%
2023/04/19	1	35.25	0.6	35.65	35.30	0.4	940	0.04%
2023/04/18	1	35.95	1	36.00	35.75	0	925	0.00%
2023/04/14	1	35.85	0	0.00	35.85	1	916	0.11%
2023/04/12	2	36.50	2	36.55	36.50	0	894	0.00%
2023/04/10	0	0.00	2	36.35	36.35	-2	878	-0.23%
2023/04/06	3	36.52	2	36.90	36.90	1	848	0.12%
2023/03/31	2	37.13	3.5	36.72	37.00	-1.5	819	-0.18%
2023/03/27	0	0.00	1	35.50	35.45	-1	695	-0.14%
2023/03/24	5	35.50	1	35.75	35.40	4	690	0.58%
2023/03/22	0.5	35.60	0	35.70	35.50	0.5	678	0.07%
2023/03/21	1	35.40	0	0.00	35.55	1	674	0.15%
2023/03/17	0	0.00	20	35.00	34.95	-20	655	-3.05%
2023/03/13	0.2	33.50	1	33.70	34.25	-0.8	624	-0.13%
2023/03/08	0.3	34.75	0	0.00	34.60	0.3	587	0.05%
2023/03/06	1	34.50	2.5	34.50	34.55	-1.5	533	-0.28%
2023/03/03	0	0.00	1.3	33.64	33.75	-1.3	496	-0.27%
2023/03/02	0	0.00	3	33.50	33.50	-3	485	-0.62%
2023/03/01	0	0.00	1	33.20	33.25	-1	474	-0.21%
2023/02/24	0	0.00	1.4	33.05	33.05	-1.4	462	-0.30%
2023/02/23	11	33.28	1	33.15	33.05	10	452	2.21%
2023/02/21	0	0.00	0.5	32.82	32.85	-0.5	440	-0.11%
2023/02/20	0.1	32.70	0	0.00	32.70	0.1	442	0.02%
2023/02/16	1	32.35	0	0.00	32.40	1	449	0.22%
2023/02/15	0.1	32.45	0.5	32.45	32.20	-0.4	454	-0.09%
2023/02/13	1	31.90	2	32.30	32.55	-1	448	-0.22%
2023/02/10	0	0.00	5	32.35	32.30	-5	430	-1.16%
2023/02/08	0	0.00	0.1	32.70	32.65	-0.1	430	-0.02%
2023/02/07	1	32.55	0.3	32.60	32.65	0.7	428	0.16%
2023/02/03	7	32.60	1.4	32.65	32.50	5.6	425	1.32%
2023/02/02	0.1	32.35	0.3	32.30	32.30	-0.1	406	-0.03%
2023/02/01	0	0.00	0.5	32.12	32.30	-0.5	401	-0.13%
2023/01/30	0.1	31.75	0	0.00	31.65	0.1	384	0.03%
2023/01/12	4	31.75	8	31.75	31.70	-4	422	-0.95%
2023/01/11	0	31.15	0	0.00	31.30	0	412	0.01%
2023/01/06	0	30.50	0	0.00	30.45	0	408	0.01%
2022/12/26	0.1	30.65	0	0.00	30.50	0.1	464	0.02%
2022/12/21	0	0.00	2	30.48	30.45	-2	482	-0.41%
2022/12/20	1	30.65	0	0.00	30.20	1	486	0.21%
2022/12/16	3.1	31.04	0	0.00	30.90	3.1	496	0.62%
2022/12/15	0	0.00	6	31.33	31.55	-6	491	-1.22%
2022/12/14	0	0.00	0.9	31.65	31.95	-0.9	491	-0.18%
2022/12/13	0	0.00	21	31.52	31.60	-21	485	-4.33%
2022/12/12	5	31.57	0	0.00	31.55	5	487	1.03%
2022/12/08	1	31.55	0	0.00	31.50	1	487	0.21%
2022/12/07	1	32.05	0.1	32.15	31.50	0.9	485	0.18%
2022/12/05	0	0.00	0.4	32.75	32.70	-0.4	485	-0.08%
2022/12/01	0	0.00	1	32.40	32.10	-1	485	-0.21%
2022/11/30	1	32.05	0	0.00	32.10	1	488	0.20%
2022/11/25	1	32.00	0.4	31.90	31.80	0.6	498	0.11%
2022/11/23	1	31.45	0	0.00	31.45	1	516	0.19%
2022/11/14	1	31.85	0	0.00	32.20	1	528	0.19%
2022/11/10	0	0.00	3	31.50	31.50	-3	516	-0.58%
2022/11/08	1	31.60	0	0.00	31.20	1	529	0.19%
2022/11/07	3.1	31.26	0	0.00	31.10	3.1	538	0.58%
2022/11/03	1	30.65	0	0.00	30.85	1	548	0.18%
2022/10/28	0	0.00	10	30.17	30.10	-10	554	-1.80%
2022/10/24	0.1	31.00	0	0.00	30.45	0.1	563	0.02%
2022/10/21	4	31.46	1	30.50	30.50	3	563	0.53%
2022/10/20	1	30.10	1	31.05	32.50	0	561	0.00%
2022/10/18	2	30.75	0	0.00	30.70	2	539	0.37%
2022/10/06	4	33.15	0	0.00	32.40	4	628	0.64%
2022/10/05	0	0.00	0.1	32.35	33.15	-0.1	633	-0.02%
2022/10/03	0.1	31.40	0	0.00	31.10	0.1	630	0.02%
2022/09/28	0	0.00	1	30.05	30.20	-1	665	-0.15%
2022/09/27	1	30.90	1	31.10	31.10	0	688	0.00%
2022/09/26	0.1	30.95	0	0.00	30.40	0.1	698	0.01%
2022/09/21	2	32.20	0	0.00	32.20	2	755	0.26%
2022/09/20	1	32.55	4	32.54	32.50	-3	756	-0.40%
2022/09/16	2.1	33.01	0	0.00	32.95	2.1	775	0.27%
2022/09/02	0	0.00	1	34.30	34.35	-1	987	-0.10%
2022/08/30	1	34.85	0	0.00	34.90	1	989	0.10%
2022/08/29	2	33.65	0	0.00	33.65	2	982	0.20%
2022/08/24	2	34.10	0	0.00	34.20	2	1,000	0.20%
2022/08/22	0	0.00	2	34.35	34.35	-2	1,047	-0.19%
2022/08/16	2	34.45	0	0.00	34.45	2	1,160	0.17%
2022/08/15	2	34.30	0	0.00	34.35	2	1,163	0.17%
2022/08/12	0	0.00	1	34.15	34.25	-1	1,169	-0.09%
2022/08/11	0	0.00	3	33.15	33.60	-3	1,180	-0.25%
2022/08/10	2	32.75	0	0.00	32.75	2	1,204	0.17%
2022/08/04	0	0.00	1	31.70	31.75	-1	1,266	-0.08%
2022/08/02	2	32.35	0	0.00	32.40	2	1,288	0.16%
2022/07/28	2	32.98	0	0.00	32.95	2	1,327	0.15%
2022/07/25	0	0.00	4	32.95	32.85	-4	1,325	-0.30%
2022/07/21	1	33.05	0	0.00	33.00	1	1,355	0.07%
2022/07/20	2	33.03	2	33.35	32.80	0	1,365	0.00%
2022/07/19	1	32.60	0	0.00	32.55	1	1,385	0.07%
2022/07/18	1	32.15	1	32.70	32.60	0	1,399	0.00%
2022/07/15	0	0.00	1	32.90	32.65	-1	1,398	-0.07%
2022/07/14	0	0.00	3	31.35	32.40	-3	1,382	-0.22%
2022/07/13	0	0.00	3	30.35	30.50	-3	1,356	-0.22%
2022/07/12	1	29.65	3	29.40	29.55	-2	1,361	-0.15%
2022/07/11	0.1	30.50	0	0.00	30.60	0.1	1,366	0.01%
2022/07/08	2	30.95	0	0.00	30.75	2	1,373	0.15%
2022/07/05	1	30.00	0	0.00	30.85	1	1,374	0.07%
2022/07/01	1	32.30	0	0.00	31.10	1	1,358	0.07%
2022/06/27	1	34.70	0	0.00	34.75	1	1,314	0.08%
2022/06/24	0	0.00	1	34.05	33.75	-1	1,306	-0.08%
2022/06/23	1	33.30	0	0.00	33.30	1	1,305	0.08%
2022/06/21	0	0.00	10.1	35.60	35.65	-10.1	1,304	-0.77%
2022/06/20	5.1	33.96	0	0.00	33.20	5.1	1,277	0.40%
2022/06/17	13	34.91	2	35.20	34.90	11	1,256	0.88%
2022/06/16	0	0.00	10	37.43	36.85	-10	1,248	-0.80%
2022/06/15	0	0.00	6	37.65	37.50	-6	1,256	-0.48%
2022/06/14	0	0.00	13	37.51	37.60	-13	1,260	-1.03%
2022/06/13	3	36.55	3	36.85	37.40	0	1,270	0.00%
2022/06/06	0	0.00	1	36.95	36.95	-1	1,346	-0.07%
2022/06/02	0	0.00	5	37.45	37.15	-5	1,413	-0.35%
2022/05/30	0	0.00	1	38.10	37.80	-1	1,505	-0.07%
2022/05/27	1	37.70	11	37.77	37.70	-10	1,514	-0.66%
2022/05/26	2	37.70	7.1	37.78	37.60	-5.1	1,524	-0.33%
2022/05/25	0	0.00	0.1	37.50	37.90	-0.1	1,543	-0.01%
2022/05/24	0.1	36.70	0	0.00	36.35	0.1	1,548	0.01%
2022/05/20	0	0.00	1.1	37.15	37.00	-1.1	1,619	-0.07%
2022/05/16	0	0.00	1	36.50	36.40	-1	1,688	-0.06%
2022/05/09	2.2	35.08	0.2	35.70	34.80	2	1,820	0.11%
2022/05/06	0	0.00	0.8	35.04	36.00	-0.8	1,835	-0.04%
2022/05/05	1	35.40	1	35.70	35.40	0	1,827	0.00%
2022/05/03	1	35.10	0	0.00	35.25	1	1,888	0.05%
2022/04/29	1	35.10	1	35.50	35.30	0	1,927	0.00%
2022/04/26	0.1	34.65	0	0.00	34.55	0.1	2,039	0.00%
2022/04/25	1	34.30	0	0.00	34.55	1	2,059	0.05%
2022/04/22	1	35.45	1	35.75	35.60	0	2,048	0.00%
2022/04/21	0	0.00	1	35.70	35.65	-1	2,079	-0.05%
2022/04/20	0.1	36.00	1	36.00	35.65	-0.9	2,095	-0.04%
2022/04/19	5	35.62	2	35.33	35.95	3	2,117	0.14%
2022/04/18	1	35.15	0	0.00	34.85	1	2,159	0.05%
2022/04/15	0.3	35.32	2	35.20	35.05	-1.7	2,202	-0.08%
2022/04/14	2	36.10	1	36.40	35.85	1	2,304	0.04%
2022/04/13	1	35.65	0	0.00	36.45	1	2,337	0.04%
2022/04/12	2	35.05	0	0.00	35.55	2	2,434	0.08%
2022/04/11	4	35.71	0	0.00	35.50	4	2,509	0.16%
2022/04/07	16	36.92	1	36.35	36.20	15	3,324	0.45%
2022/04/01	0	37.00	0	0.00	37.00	0	3,894	0.00%
2022/03/31	3	37.00	0	0.00	37.20	3	3,928	0.08%
2022/03/29	0	0.00	1	36.90	37.00	-1	4,025	-0.02%
2022/03/28	1	37.05	1	37.25	37.20	0	4,037	0.00%
2022/03/25	0	0.00	1	37.45	37.30	-1	4,035	-0.02%
2022/03/18	0	0.00	5	36.51	37.00	-5	3,987	-0.13%
2022/03/16	1	35.55	1	35.00	34.85	0	3,945	0.00%
2022/03/15	0	0.00	32	35.35	35.30	-32	3,930	-0.81%
2022/03/10	1.1	36.54	0	0.00	36.55	1.1	3,893	0.03%
2022/03/09	2	35.60	1	35.75	36.00	1	3,885	0.03%
2022/03/07	3.2	36.45	1	36.30	37.70	2.2	3,799	0.06%
2022/03/01	0	0.00	2	38.03	38.00	-2	3,691	-0.05%
2022/02/25	0	0.00	1	37.80	37.60	-1	3,679	-0.03%
2022/02/24	3	37.82	5	37.30	37.10	-2	3,662	-0.05%
2022/02/23	5	38.06	10	38.11	38.35	-5	3,595	-0.14%
2022/02/22	0	0.00	1	37.60	38.05	-1	3,570	-0.03%
2022/02/21	9.9	38.07	13	38.14	38.05	-3.1	3,555	-0.09%
2022/02/18	0	0.00	6	37.37	37.95	-6	3,545	-0.17%
2022/02/17	3	37.80	3	37.55	37.40	0	3,531	0.00%
2022/02/16	0.1	37.60	0	0.00	37.80	0.1	3,526	0.00%
2022/02/15	3	37.10	4	37.76	37.40	-1	3,564	-0.03%
2022/02/14	0.4	36.80	0	0.00	37.15	0.4	3,584	0.01%
2022/02/11	0.1	37.25	4	37.41	37.50	-3.9	3,573	-0.11%
2022/02/10	1	37.25	2	37.75	37.50	-1	3,583	-0.03%
2022/02/09	3	37.05	2	37.05	37.20	1	3,560	0.03%
2022/02/08	0.5	36.75	1	36.55	36.75	-0.6	3,557	-0.02%
2022/01/26	0	35.10	0	0.00	35.25	0	3,684	0.00%
2022/01/25	6	35.24	4	35.08	35.00	2	3,726	0.05%
2022/01/24	2.1	35.53	0	0.00	35.95	2.1	3,728	0.06%
2022/01/21	7	36.64	8	36.50	36.05	-1	3,722	-0.03%
2022/01/20	2	36.73	7	36.87	37.15	-5	3,695	-0.14%
2022/01/19	6	37.02	4.2	36.59	36.90	1.8	3,669	0.05%
2022/01/18	5	36.60	5.1	36.39	36.90	-0.1	3,587	0.00%
2022/01/17	3	35.35	4	35.98	36.30	-1	3,564	-0.03%
2022/01/14	16	35.38	22	35.04	35.35	-6	3,545	-0.17%
2022/01/13	10	36.20	15	35.93	35.95	-5	3,523	-0.14%
2022/01/12	3.2	36.12	0	0.00	36.05	3.2	3,506	0.09%
2022/01/11	3.1	37.03	1	36.40	36.30	2.1	3,484	0.06%
2022/01/10	8	37.27	9.2	37.17	37.05	-1.2	3,429	-0.03%
2022/01/07	6.2	37.64	0	0.00	37.80	6.2	3,381	0.18%
2022/01/06	5	37.26	11	37.45	37.70	-6	3,263	-0.18%
2022/01/05	9.1	37.42	23	37.52	37.95	-13.9	3,226	-0.43%
2022/01/04	27.3	37.79	4	37.61	37.55	23.3	3,122	0.75%
2022/01/03	21.2	37.64	10	38.02	38.15	11.2	3,040	0.37%
2021/12/30	57.3	39.45	56.1	39.41	38.90	1.2	2,873	0.04%
2021/12/29	17.1	37.89	35	37.99	38.05	-17.9	2,217	-0.81%
2021/12/28	7	36.21	26	35.78	36.20	-19	1,822	-1.04%
2021/12/27	7.2	34.34	5	34.46	34.40	2.2	1,670	0.13%
2021/12/24	3	34.38	5	34.30	34.35	-2	1,665	-0.12%
2021/12/23	0	0.00	2	34.25	34.45	-2	1,645	-0.12%
2021/12/22	1	33.30	1	33.25	33.70	0	1,596	0.00%
2021/12/20	1	32.70	1	32.55	32.95	0	1,643	0.00%
2021/12/17	0	0.00	30	32.71	32.20	-30	1,640	-1.83%
2021/12/15	1	32.60	0	0.00	32.60	1	1,628	0.06%
2021/12/14	6.6	32.61	26	32.61	32.55	-19.4	1,623	-1.19%
2021/12/13	0	0.00	7	33.18	33.15	-7	1,616	-0.43%
2021/12/10	0	0.00	2	33.35	33.30	-2	1,619	-0.12%
2021/12/09	0	0.00	20	33.76	33.75	-20	1,614	-1.24%
2021/12/02	1	33.70	2	33.90	33.70	-1	1,627	-0.06%
2021/12/01	1	34.10	3	33.90	34.25	-2	1,653	-0.12%
2021/11/30	3	34.05	5	34.25	34.20	-2	1,661	-0.12%
2021/11/29	0	0.00	7	32.62	33.25	-7	1,659	-0.42%
2021/11/26	1	33.40	0	0.00	33.35	1	1,665	0.06%
2021/11/23	1	34.50	0	0.00	33.85	1	1,734	0.06%
2021/11/22	1	34.90	0	0.00	34.90	1	1,719	0.06%
2021/11/19	1	34.70	2	34.80	34.75	-1	1,721	-0.06%
2021/11/18	9	34.76	0	0.00	34.65	9	1,713	0.53%
2021/11/17	16	35.43	0	0.00	35.25	16	1,708	0.94%
2021/11/15	0	0.00	2	35.95	35.65	-2	1,694	-0.12%
2021/11/12	4	35.60	0.2	35.63	35.20	3.8	1,690	0.22%
2021/11/11	1	36.20	5	36.20	36.55	-4	1,641	-0.24%
2021/11/10	0	0.00	1	35.30	35.60	-1	1,595	-0.06%
2021/11/09	0.1	35.10	1	35.20	35.30	-0.9	1,595	-0.06%
2021/11/08	1	35.40	3	35.68	35.00	-2	1,582	-0.13%
2021/11/05	4.1	35.23	1	35.60	35.15	3.1	1,605	0.19%
2021/11/04	5	35.42	3	35.32	35.40	2	1,600	0.13%
2021/11/03	3.1	34.75	9	35.26	35.45	-5.9	1,553	-0.38%
2021/11/02	3	34.40	3	34.47	33.80	0	1,567	0.00%
2021/11/01	4.1	34.31	1	34.40	34.00	3.1	1,536	0.20%
2021/10/29	1.1	33.85	1	34.00	33.80	0.1	1,547	0.01%
2021/10/28	1	33.05	1	33.10	33.15	0	1,535	0.00%
2021/10/26	0	0.00	2	32.75	32.70	-2	1,676	-0.12%
2021/10/19	0.1	32.00	1	32.05	32.00	-0.9	2,165	-0.04%
2021/10/15	1	31.05	2	31.00	31.05	-1	2,293	-0.04%
2021/10/12	1	30.65	0	0.00	30.70	1	2,393	0.04%
2021/10/04	2.5	30.38	0	0.00	30.35	2.5	2,862	0.09%
2021/10/01	2	31.35	0	0.00	31.20	2	2,982	0.07%
2021/09/30	0	0.00	1	32.75	32.55	-1	3,208	-0.03%
2021/09/28	1	34.60	6	34.52	34.20	-5	3,243	-0.15%
2021/09/27	0	0.00	3	33.92	34.00	-3	3,239	-0.09%
2021/09/24	1	33.30	1	33.45	33.25	0	3,250	0.00%
2021/09/23	0	0.00	4	33.00	33.15	-4	3,262	-0.12%
2021/09/22	0	0.00	1	32.80	32.70	-1	3,278	-0.03%
2021/09/17	0	0.00	1	32.60	33.10	-1	3,291	-0.03%
2021/09/16	1	32.35	0	0.00	32.40	1	3,324	0.03%
2021/09/15	2	32.70	0	0.00	32.50	2	3,343	0.06%
2021/09/14	0	0.00	9	33.10	33.15	-9	3,376	-0.27%
2021/09/13	0	0.00	23	33.09	32.95	-23	3,390	-0.68%
2021/09/09	1	33.05	3	33.10	33.05	-2	3,437	-0.06%
2021/09/07	3	34.05	12	33.86	34.15	-9	3,444	-0.26%
2021/09/06	0	0.00	10	33.89	33.40	-10	3,430	-0.29%
2021/09/03	10	34.23	2	34.18	34.15	8	3,404	0.23%
2021/09/02	4	33.85	15	34.62	33.70	-11	3,407	-0.32%
2021/08/31	11	34.08	10	34.35	35.10	1	3,401	0.03%
2021/08/30	20	34.18	7	34.48	34.65	13	3,389	0.38%
2021/08/27	0	0.00	1	33.00	33.05	-1	3,346	-0.03%
2021/08/25	1	32.70	0	0.00	32.85	1	3,380	0.03%
2021/08/20	0	0.00	41	30.40	30.90	-41	3,463	-1.18%
2021/08/19	1	30.85	0	0.00	30.75	1	3,530	0.03%
2021/08/17	2.1	31.67	0	0.00	31.20	2.1	3,595	0.06%
2021/08/16	2	31.65	6	31.88	32.20	-4	3,614	-0.11%
2021/08/13	1	33.05	5	33.10	32.85	-4	3,637	-0.11%
2021/08/12	1	33.75	1	34.00	34.00	0	3,637	0.00%
2021/08/11	7	33.66	1	33.00	33.00	6	3,656	0.16%
2021/08/10	3.2	34.35	1	34.60	34.15	2.2	3,663	0.06%
2021/08/09	5	35.25	19	35.83	35.05	-14	3,710	-0.38%
2021/08/06	17	36.96	6	36.48	36.30	11	3,726	0.30%
2021/08/05	1	36.80	20	36.74	36.85	-19	3,741	-0.51%
2021/08/04	39	37.51	24	37.99	37.15	15	3,885	0.39%
2021/08/03	12	38.00	10	37.85	37.80	2	3,933	0.05%
2021/08/02	0.1	37.85	11	37.85	37.95	-10.9	3,961	-0.28%
2021/07/30	22	37.56	29	38.11	37.50	-7	3,961	-0.18%
2021/07/29	1	37.15	0	0.00	37.45	1	3,895	0.03%
2021/07/28	22	36.74	14	35.89	37.00	8	3,911	0.20%
2021/07/27	57.2	37.74	2	38.45	37.05	55.2	3,974	1.39%
2021/07/26	6	37.41	120	38.12	38.90	-114	3,940	-2.89%	大賣/鉅額交易
2021/07/23	1	36.35	39	36.76	36.30	-38	3,788	-1.00%
2021/07/22	15	36.70	5	37.14	36.40	10	3,789	0.26%
2021/07/21	0	0.00	1	36.45	36.45	-1	3,747	-0.03%
2021/07/20	6	35.79	0	0.00	35.40	6	3,728	0.16%
2021/07/19	75	36.57	4	36.59	36.45	71	3,746	1.90%
2021/07/16	6	36.13	2	36.20	36.15	4	3,854	0.10%
2021/07/15	21	35.95	11	35.67	36.05	10	3,880	0.26%
2021/07/14	6	35.27	23	35.12	35.40	-17	3,902	-0.44%
2021/07/13	29	36.73	13	35.97	36.15	16	4,012	0.40%
2021/07/12	32	37.06	11	36.72	37.00	21	3,969	0.53%
2021/07/09	2	34.90	0	0.00	34.95	2	3,774	0.05%
2021/07/08	41	34.98	1	35.00	35.00	40	3,845	1.04%
2021/07/07	2	35.93	4	35.48	35.80	-2	3,856	-0.05%
2021/07/06	0	0.00	2	33.55	33.55	-2	3,793	-0.05%
2021/07/05	1	33.90	0	0.00	33.60	1	4,004	0.02%
2021/07/02	3	33.40	1	33.30	33.30	2	4,049	0.05%
2021/06/29	1	32.20	1	33.00	32.20	0	4,416	0.00%
2021/06/25	11	33.27	0	0.00	33.10	11	4,603	0.24%
2021/06/24	1	32.70	0	0.00	32.75	1	4,607	0.02%
2021/06/23	0	0.00	3	32.15	32.30	-3	4,614	-0.07%
2021/06/22	2	31.15	0	0.00	31.05	2	4,626	0.04%
2021/06/21	7	31.10	0	0.00	31.00	7	4,694	0.15%
2021/06/18	0	0.00	3	32.32	32.20	-3	4,732	-0.06%
2021/06/16	0	0.00	8	32.33	32.55	-8	5,119	-0.16%
2021/06/11	3	32.83	4	32.90	32.70	-1	5,408	-0.02%
2021/06/10	1	32.45	0	0.00	32.60	1	5,812	0.02%
2021/06/09	0	0.00	3	33.30	32.75	-3	5,877	-0.05%
2021/06/07	0	0.00	11.1	32.18	32.55	-11.1	6,107	-0.18%
2021/06/03	5	33.35	2	33.30	33.30	3	6,229	0.05%
2021/05/31	6	34.27	4	34.30	34.10	2	6,640	0.03%
2021/05/27	2	33.05	2	33.45	33.40	0	6,960	0.00%
2021/05/26	2	34.58	1	35.00	33.90	1	7,138	0.01%
2021/05/24	0	0.00	1	33.00	32.95	-1	8,143	-0.01%
2021/05/20	1	31.50	5	31.38	31.10	-4	8,896	-0.04%
2021/05/19	2	32.30	0	0.00	31.90	2	9,747	0.02%
2021/05/18	3	30.72	3	30.53	31.65	0	9,899	0.00%
2021/05/17	2	29.10	3	29.23	29.20	-1	10,211	-0.01%
2021/05/14	3	32.07	3	31.27	31.45	0	10,261	0.00%
2021/05/13	11	31.41	13	30.20	31.80	-2	10,250	-0.02%
2021/05/12	17	31.59	12	31.70	31.10	5	10,182	0.05%
2021/05/11	3	34.20	3.1	34.68	33.70	-0.1	10,011	0.00%
2021/05/10	12.1	36.82	3	36.17	36.05	9.1	9,960	0.09%
2021/05/07	2	36.50	8	36.93	37.35	-6	9,972	-0.06%
2021/05/06	7	36.05	2	36.40	35.75	5	9,967	0.05%
2021/05/05	8	37.28	2	37.15	36.10	6	9,969	0.06%
2021/05/04	16	35.97	10.1	35.90	36.70	5.9	10,043	0.06%
2021/05/03	4	38.48	0	0.00	37.90	4	10,004	0.04%
2021/04/29	8	40.28	3	40.40	39.80	5	9,979	0.05%
2021/04/28	13	40.06	1	39.90	40.00	12	10,111	0.12%
2021/04/27	13	40.37	2	40.25	40.15	11	10,481	0.10%
2021/04/26	5	40.58	5	40.45	40.45	0	10,592	0.00%
2021/04/23	6	40.25	5	40.41	40.65	1	10,641	0.01%
2021/04/22	13	40.93	9.1	41.27	40.05	3.9	10,662	0.04%
2021/04/21	2.2	41.73	1	41.65	41.65	1.2	10,551	0.01%
2021/04/20	3	42.25	2	41.90	41.70	1	10,528	0.01%
2021/04/19	5	42.17	0	0.00	41.85	5	10,554	0.05%
2021/04/16	4	41.33	1	41.60	41.95	3	10,462	0.03%
2021/04/15	3	41.08	5	40.85	40.90	-2	10,458	-0.02%
2021/04/14	33	40.10	3	40.27	40.70	30	10,550	0.28%
2021/04/13	19	41.36	16	40.94	40.45	3	10,799	0.03%
2021/04/12	13	42.67	10	42.88	42.15	3	10,706	0.03%
2021/04/09	23	42.31	22	42.54	42.70	1	10,688	0.01%
2021/04/08	14	41.66	2	41.60	41.60	12	10,495	0.11%
2021/04/07	28	42.01	18	42.38	42.05	10	10,456	0.10%
2021/04/06	7	41.21	0	0.00	41.00	7	10,213	0.07%
2021/04/01	26	40.58	9	40.82	40.95	17	10,187	0.17%
2021/03/31	4	40.83	3	40.75	40.75	1	10,176	0.01%
2021/03/30	11	41.24	7	41.46	40.95	4	10,164	0.04%
2021/03/29	2	40.28	0	0.00	40.10	2	10,085	0.02%
2021/03/26	4.1	40.19	1	40.45	40.25	3.1	10,103	0.03%
2021/03/25	7	39.64	0	0.00	39.70	7	10,130	0.07%
2021/03/24	6	39.88	0.2	40.60	40.00	5.9	10,140	0.06%
2021/03/23	4	41.03	16	40.90	40.80	-12	10,106	-0.12%
2021/03/22	15	41.31	11	41.60	41.30	4	10,085	0.04%
2021/03/19	22	41.17	28	41.41	41.20	-6	10,052	-0.06%
2021/03/18	9	41.25	4	41.19	40.95	5	9,930	0.05%
2021/03/17	12	41.83	7	41.90	41.40	5	10,055	0.05%
2021/03/16	40	42.06	63	42.50	42.20	-23	9,941	-0.23%
2021/03/15	12	40.16	26	40.21	40.10	-14	9,613	-0.15%
2021/03/12	17	39.90	20	40.43	40.00	-3	9,700	-0.03%
2021/03/11	17	39.96	7	40.01	40.35	10	9,705	0.10%
2021/03/10	6	39.16	3	39.03	39.10	3	9,705	0.03%
2021/03/09	5	38.76	3	38.70	38.80	2	9,839	0.02%
2021/03/08	8.2	39.94	5	39.62	39.20	3.2	9,999	0.03%
2021/03/05	3	39.22	1.4	39.00	39.15	1.6	10,478	0.02%
2021/03/04	24	40.06	4	39.70	39.55	20	10,658	0.19%
2021/03/03	9	40.01	8	40.54	40.95	1	10,838	0.01%
2021/03/02	47	42.02	32	42.17	40.90	15	10,812	0.14%
2021/02/26	70	42.21	27	42.19	41.90	43	10,673	0.40%
2021/02/25	31.1	41.93	40	42.29	41.50	-8.9	10,450	-0.09%
2021/02/24	106.1	43.27	65	42.63	41.40	41.1	10,258	0.40%	大買/
2021/02/23	55	40.64	54	40.29	42.90	1	9,568	0.01%
2021/02/22	91	39.05	84	39.50	39.00	7	9,177	0.08%
2021/02/19	83	40.52	65	40.81	40.70	18	8,798	0.20%
2021/02/18	3	37.38	3	37.30	38.10	0	7,979	0.00%
2021/02/17	24	33.59	34	33.38	34.65	-10	7,929	-0.13%
2021/02/05	4	31.83	14	31.56	31.50	-10	7,740	-0.13%
2021/02/04	0	0.00	62	31.00	30.80	-62	7,638	-0.81%
2021/02/03	15	30.37	0	0.00	30.75	15	7,621	0.20%
2021/02/01	11	29.69	12	29.77	29.95	-1	7,617	-0.01%
2021/01/29	5	30.44	9	30.30	30.00	-4	7,592	-0.05%
2021/01/28	2	30.68	0	0.00	30.65	2	7,551	0.03%
2021/01/27	9	31.24	4	31.43	31.40	5	7,559	0.07%
2021/01/26	14	31.84	9	32.45	31.25	5	7,534	0.07%
2021/01/25	5	31.95	23	31.51	32.15	-18	7,443	-0.24%
2021/01/22	12	31.55	2	31.65	31.40	10	7,422	0.13%
2021/01/21	113	32.41	127	31.59	31.75	-14	7,404	-0.19%	大買/大賣/
2021/01/20	83.1	32.10	27	32.48	31.15	56.1	7,342	0.76%
2021/01/19	14	31.33	24	31.07	31.15	-10	6,985	-0.14%
2021/01/18	5	28.91	2	28.35	29.70	3	6,952	0.04%
2021/01/15	17	29.98	3	29.87	29.50	14	7,003	0.20%
2021/01/14	4	30.41	4	30.40	30.40	0	6,993	0.00%
2021/01/13	1	30.60	0	0.00	30.40	1	6,991	0.01%
2021/01/12	12	30.65	2	30.35	30.45	10	6,964	0.14%
2021/01/11	4	30.89	20	31.06	31.25	-16	6,891	-0.23%
2021/01/08	22	30.92	5	30.67	30.70	17	6,855	0.25%
2021/01/07	21	31.73	11	31.95	31.65	10	6,777	0.15%
2021/01/06	39	32.18	30	32.40	32.10	9	6,660	0.14%
2021/01/05	6	31.21	3	31.25	31.25	3	6,326	0.05%
2021/01/04	27	31.57	10	31.54	31.20	17	6,316	0.27%
2020/12/31	1	30.30	5	30.64	30.65	-4	6,150	-0.07%
2020/12/30	7	30.34	1	30.70	30.55	6	6,122	0.10%
2020/12/29	3	30.18	30	30.05	30.05	-27	6,084	-0.44%
2020/12/28	2	30.58	2	30.60	30.55	0	6,051	0.00%
2020/12/25	1	30.50	5	30.58	30.30	-4	5,998	-0.07%
2020/12/24	2	30.20	1	30.40	30.50	1	5,935	0.02%
2020/12/23	34	29.70	13	29.95	30.30	21	5,901	0.36%
2020/12/22	12	30.00	3	29.80	29.35	9	5,852	0.15%
2020/12/21	4	29.66	1	30.15	30.10	3	5,835	0.05%
2020/12/18	8	30.44	13	30.23	30.10	-5	5,827	-0.09%
2020/12/17	0	0.00	8	30.57	30.75	-8	5,848	-0.14%
2020/12/16	3	30.92	1	30.80	30.90	2	6,120	0.03%
2020/12/15	2	30.38	2	30.30	30.25	0	6,492	0.00%
2020/12/14	21	31.66	43	31.63	31.20	-22	6,487	-0.34%
2020/12/11	17	31.04	13	31.61	32.10	4	6,316	0.06%
2020/12/10	1	30.55	5	30.34	30.20	-4	6,071	-0.07%
2020/12/09	2	30.75	9	30.77	30.90	-7	5,998	-0.12%
2020/12/08	39	30.83	37	30.97	30.75	2	5,936	0.03%
2020/12/07	12	30.19	43	30.12	30.20	-31	5,800	-0.53%
2020/12/04	8	30.18	25	30.04	30.05	-17	5,702	-0.30%
2020/12/03	42	30.15	21	29.99	29.90	21	5,587	0.38%
2020/12/02	59	30.64	43	30.56	30.80	16	5,423	0.29%
2020/12/01	79.1	30.82	45	30.93	30.75	34.1	5,180	0.66%
2020/11/30	21.1	28.48	25	28.59	29.15	-3.9	4,568	-0.09%
2020/11/27	24	26.26	110	26.27	26.50	-86	4,302	-2.00%	大賣/
2020/11/26	19	24.01	48	24.43	24.50	-29	3,983	-0.73%
2020/11/25	10	23.47	0	0.00	23.25	10	3,866	0.26%
2020/11/24	2	23.78	2	23.80	23.80	0	3,839	0.00%
2020/11/23	3	23.98	1	24.15	24.00	2	3,879	0.05%
2020/11/20	12	23.81	8	23.98	24.05	4	3,850	0.10%
2020/11/19	4	23.13	10	23.15	23.20	-6	3,745	-0.16%
2020/11/18	11	23.25	1	23.35	23.25	10	3,772	0.27%
2020/11/17	1	23.00	4	23.24	23.40	-3	3,841	-0.08%
2020/11/16	5	23.55	14	23.66	23.40	-9	3,949	-0.23%
2020/11/13	10	23.20	23	22.80	23.15	-13	4,346	-0.30%
2020/11/12	9	22.09	8	22.13	22.05	1	5,003	0.02%
2020/11/11	5	22.10	1	22.05	22.05	4	4,978	0.08%
2020/11/10	1	22.20	1	22.25	21.95	0	4,954	0.00%
2020/11/09	17	21.84	0	0.00	21.80	17	4,916	0.35%
2020/11/06	2	21.78	5	21.80	21.65	-3	4,900	-0.06%
2020/11/05	0	0.00	15	21.85	21.90	-15	4,880	-0.31%
2020/11/03	3	21.68	0	0.00	21.70	3	4,811	0.06%
2020/11/02	19	21.62	1	21.55	21.70	18	4,785	0.38%
2020/10/30	4	22.35	3	22.35	22.05	1	4,746	0.02%
2020/10/29	1	21.60	4	21.94	22.20	-3	4,640	-0.06%
2020/10/28	19	22.59	10	22.83	22.30	9	4,576	0.20%
2020/10/27	2	22.10	3	21.98	22.20	-1	4,444	-0.02%
2020/10/26	6	22.18	7	22.29	22.10	-1	4,392	-0.02%
2020/10/23	11	21.68	4	21.89	21.65	7	4,268	0.16%
2020/10/22	1	20.65	6	21.02	21.60	-5	4,122	-0.12%
2020/10/21	4	20.58	5	20.73	20.50	-1	4,049	-0.02%
2020/10/20	2	20.13	5	20.10	20.15	-3	4,010	-0.07%
2020/10/19	16	20.10	0	0.00	20.10	16	4,000	0.40%
2020/10/16	0	0.00	2	20.25	20.10	-2	3,985	-0.05%
2020/10/15	0	0.00	16	20.38	20.25	-16	3,954	-0.40%
2020/10/14	5	20.45	0	0.00	20.25	5	3,920	0.13%
2020/10/13	0	0.00	5	20.60	20.55	-5	3,898	-0.13%
2020/10/12	7	20.45	0	0.00	20.70	7	3,863	0.18%
2020/10/07	10	20.20	1	20.15	20.10	9	3,794	0.24%
2020/10/06	0	0.00	72	20.20	20.20	-72	3,773	-1.91%
2020/10/05	1	20.00	3	20.00	19.95	-2	3,748	-0.05%
2020/09/30	4	19.78	1	19.75	19.70	3	3,728	0.08%
2020/09/29	1	19.70	4	19.91	19.80	-3	3,717	-0.08%
2020/09/28	0	0.00	11	19.86	19.85	-11	3,704	-0.30%
2020/09/25	7	19.54	0	0.00	19.40	7	3,684	0.19%
2020/09/24	14	19.78	1	20.10	19.70	13	3,638	0.36%
2020/09/23	0	0.00	11	20.32	20.30	-11	3,591	-0.31%
2020/09/22	10	20.44	8	20.20	20.40	2	3,536	0.06%
2020/09/21	22	21.90	6	21.23	21.35	16	3,446	0.46%
2020/09/18	11	21.83	44	21.53	21.90	-33	3,120	-1.06%
2020/09/17	1	20.00	0	0.00	19.95	1	2,690	0.04%
2020/09/16	5	19.35	0	0.00	19.35	5	2,618	0.19%
2020/09/15	1	19.25	0	0.00	19.15	1	2,599	0.04%
2020/09/11	6	19.15	10	19.00	19.00	-4	2,574	-0.16%
2020/09/10	7	19.24	0	0.00	19.30	7	2,547	0.27%
2020/09/09	1	18.95	6	19.25	19.45	-5	2,511	-0.20%
2020/09/07	1	19.10	0	0.00	19.10	1	2,452	0.04%
2020/09/04	13	19.07	0	0.00	19.15	13	2,422	0.54%
2020/09/03	20	19.30	0	0.00	19.25	20	2,383	0.84%
2020/09/02	2	19.40	0	0.00	19.35	2	2,347	0.09%
2020/09/01	10	20.03	12	19.55	19.55	-2	2,303	-0.09%
2020/08/31	3	20.05	0	0.00	20.10	3	2,237	0.13%
2020/08/28	0	0.00	5	19.35	19.60	-5	2,169	-0.23%
2020/08/27	45	19.21	0	0.00	19.20	45	2,115	2.13%
2020/08/26	6	19.04	1	19.00	19.00	5	2,031	0.25%
2020/08/25	8	19.19	0	0.00	19.20	8	1,967	0.41%
2020/08/24	25	19.66	5	19.42	19.30	20	1,912	1.05%
2020/08/21	8	19.99	0	0.00	20.00	8	1,847	0.43%
2020/08/20	32	19.49	5	19.63	19.90	27	1,734	1.56%
2020/08/19	94	23.06	10	23.17	20.70	84	1,560	5.38%
2020/08/18	84	22.95	80	22.95	22.95	4	1,016	0.39%
2020/07/29	0	0.00	1	170.00	173.00	-1	135	-0.74%
2020/07/23	0	0.00	2	172.50	172.00	-2	131	-1.52%
2020/07/21	2	171.50	0	0.00	171.50	2	127	1.57%
2020/07/15	2	166.00	0	0.00	165.50	2	110	1.82%
2020/07/08	1	168.50	0	0.00	168.50	1	101	0.99%
2020/07/02	2	165.50	0	0.00	165.00	2	99	2.01%
2020/06/10	2	167.00	0	0.00	167.00	2	130	1.53%
2020/06/04	0	0.00	5	163.00	164.00	-5	141	-3.54%
2020/06/03	0	0.00	4	162.25	162.00	-4	142	-2.81%
2020/05/26	0	0.00	1	159.00	159.50	-1	143	-0.70%
2020/05/25	1	157.50	0	0.00	158.00	1	143	0.70%
2020/05/20	0	0.00	1	156.00	155.50	-1	144	-0.69%
2020/05/18	1	153.00	0	0.00	154.50	1	145	0.69%
2020/03/20	0	0.00	5	126.00	128.50	-5	145	-3.44%
2020/03/19	5	119.50	0	0.00	119.50	5	141	3.52%
2020/03/10	9	158.50	0	0.00	159.50	9	122	7.34%
2020/03/02	0	0.00	0.2	161.50	161.00	-0.2	117	-0.15%
2020/02/24	0.1	165.00	0	0.00	164.50	0.1	116	0.06%
2020/02/19	0.1	168.00	0	0.00	168.00	0.1	119	0.08%
2020/01/13	2	171.50	0	0.00	172.00	2	145	1.37%
2020/01/03	0	0.00	0.1	177.50	176.50	-0.1	147	-0.06%
2020/01/02	0.1	177.50	0	0.00	178.50	0.1	146	0.06%
2019/12/13	0	0.00	1	176.50	174.50	-1	140	-0.71%
2019/12/12	1	176.00	0	0.00	176.00	1	139	0.72%
2019/11/13	0	0.00	0.1	182.00	182.50	-0.1	138	-0.07%
2019/11/12	0	0.00	0.1	180.00	181.00	-0.1	136	-0.07%
2019/11/08	0	0.00	0.3	175.50	176.50	-0.3	130	-0.23%
2019/11/07	0.5	177.00	1	176.00	177.50	-0.5	129	-0.39%
2019/11/06	1	175.50	0	0.00	177.00	1	130	0.77%
2019/10/24	0	0.00	1	164.50	164.50	-1	108	-0.92%
2019/10/23	0	0.00	1	162.50	163.00	-1	108	-0.92%
2019/10/18	1	160.50	0	0.00	160.50	1	107	0.93%
2019/10/17	0	0.00	1	165.00	165.50	-1	101	-0.98%
2019/08/14	0	0.00	1	158.50	160.00	-1	170	-0.59%
2019/08/13	1	154.50	2	154.00	155.50	-1	170	-0.59%
2019/08/12	2	153.00	0	0.00	153.00	2	175	1.14%
2019/07/30	0	0.00	0.2	159.50	159.00	-0.2	197	-0.10%
2019/07/26	0.2	162.50	0	0.00	164.00	0.2	214	0.09%
2019/07/17	0	0.00	1	162.00	161.50	-1	233	-0.43%
2019/07/16	1	163.00	2	162.00	162.50	-1	233	-0.43%
2019/07/15	2	173.25	0	0.00	172.50	2	226	0.88%
2019/07/12	1	173.50	0.2	173.00	172.50	0.8	223	0.36%
2019/07/11	0.2	174.50	0	0.00	174.50	0.2	223	0.09%
2019/07/04	0	0.00	1	175.00	174.00	-1	240	-0.42%
2019/07/01	0	0.00	27	162.11	164.50	-27	242	-11.16%
2019/06/21	0	0.00	15	160.00	158.00	-15	250	-5.98%
2019/06/20	0	0.00	18	152.44	157.50	-18	252	-7.13%
2019/06/19	0	0.00	6	151.25	151.00	-6	255	-2.35%
2019/06/13	0	0.00	0.1	150.50	149.50	-0.1	298	-0.03%
2019/06/06	6	147.25	0	0.00	148.50	6	312	1.92%
2019/05/29	14	147.18	0	0.00	146.50	14	309	4.52%
2019/05/27	4	148.25	0	0.00	148.00	4	306	1.31%
2019/05/24	11	155.18	0	0.00	154.50	11	302	3.63%
2019/05/23	7	156.79	0	0.00	157.00	7	300	2.33%
2019/05/22	0	0.00	8	162.06	161.00	-8	300	-2.67%
2019/05/21	4	157.25	0	0.00	160.00	4	301	1.33%
2019/05/20	3	157.00	0	0.00	159.00	3	298	1.01%
2019/05/17	25	158.40	0	0.00	157.50	25	296	8.44%
2019/05/14	0	0.00	20	163.75	165.50	-20	284	-7.02%
2019/05/13	20	159.75	0	0.00	159.00	20	280	7.14%
2019/05/10	0	0.00	5	167.00	168.00	-5	271	-1.84%
2019/05/09	0	0.00	7	167.79	169.00	-7	266	-2.63%
2019/05/08	2	172.50	0	0.00	174.50	2	259	0.77%
2019/05/07	0	0.00	1	180.50	175.50	-1	257	-0.39%
2019/05/06	0.6	176.50	0	0.00	176.50	0.6	252	0.24%
2019/05/03	0.2	183.00	0	0.00	184.50	0.2	245	0.08%
2019/04/29	0	0.00	3	178.00	178.50	-3	227	-1.32%
2019/04/25	0.2	177.50	3	176.50	178.50	-2.8	221	-1.27%
2019/04/24	1	172.00	0	0.00	173.00	1	212	0.47%
2019/04/19	0	0.00	1	172.50	171.50	-1	204	-0.49%
2019/04/18	0.5	171.50	0	0.00	173.00	0.5	203	0.25%
2019/04/16	0	0.00	0.3	170.00	171.50	-0.3	193	-0.16%
2019/04/15	5.8	171.93	0	0.00	172.50	5.8	191	3.05%
2019/04/12	0	0.00	1	173.00	170.00	-1	187	-0.53%
2019/04/11	1	172.50	1	174.00	173.50	0	181	0.00%
2019/04/10	1	169.50	0	0.00	171.00	1	171	0.58%
2019/04/09	0	0.00	2	167.25	168.50	-2	165	-1.21%
2019/04/08	1.9	164.71	8	161.25	167.00	-6.1	158	-3.85%
2019/03/28	0	0.00	0.1	156.00	157.50	-0.1	134	-0.07%
2019/03/22	1.2	156.83	3	156.33	157.50	-1.8	116	-1.54%
2019/03/21	0	0.00	1	159.50	157.00	-1	108	-0.92%
2019/03/20	1	157.50	41	154.72	157.50	-40	100	-39.74%
2019/03/19	1	152.00	31	152.47	152.50	-30	81	-37.04%
2019/03/18	2.8	149.41	3	150.00	149.00	-0.3	68	-0.36%
2019/03/15	11.3	146.43	1	147.00	148.50	10.3	60	17.08%
2019/03/14	12	144.96	2	145.00	146.00	10	52	18.97%
2019/03/13	1	140.50	0	0.00	142.00	1	44	2.25%
2019/02/26	3	140.00	0	0.00	141.00	3	36	8.13%
2019/02/13	0	0.00	1	133.00	132.00	-1	29	-3.38%
2019/01/17	1	128.00	0	0.00	128.00	1	52	1.92%
2018/12/28	0	0.00	4	135.50	135.50	-4	60	-6.61%
2018/12/18	4	132.00	0	0.00	132.50	4	65	6.10%
2018/12/03	0	0.00	0.1	136.00	136.00	-0.1	92	-0.06%
2018/11/27	0	0.00	0.1	134.50	135.00	-0.1	116	-0.09%
2018/11/15	0.1	134.50	0	0.00	135.00	0.1	121	0.08%
2018/11/08	1	136.50	1	135.00	135.50	0	120	0.00%
2018/10/11	0	0.00	1	114.50	115.00	-1	102	-0.98%
2018/10/04	1	133.50	0	0.00	133.50	1	100	1.00%
2018/10/03	0	0.00	1	134.50	135.00	-1	101	-0.98%
2018/09/25	0	0.00	1	140.50	141.50	-1	107	-0.93%
2018/09/19	1	143.00	13	142.00	142.50	-12	106	-11.29%
2018/09/13	0	0.00	1	140.00	139.00	-1	99	-1.01%
2018/09/11	0	0.00	4	140.00	139.50	-4	97	-4.10%
2018/09/06	0	0.00	5	140.50	139.00	-5	120	-4.14%
2018/09/05	14	136.32	0	0.00	136.50	14	109	12.80%
2018/08/31	4	126.50	0	0.00	128.00	4	106	3.77%
2018/08/30	4	127.00	0	0.00	127.00	4	107	3.73%
2018/06/15	0	0.00	1	137.00	134.50	-1	159	-0.63%
2018/06/14	21	148.76	0	0.00	149.00	21	145	14.42%
2018/06/05	10	149.25	0	0.00	148.50	10	197	5.05%
2018/06/04	5	149.50	0	0.00	149.50	5	223	2.24%
2018/06/01	10	149.75	0	0.00	150.00	10	222	4.49%
2018/05/30	10	149.75	0	0.00	150.00	10	225	4.44%
2018/05/25	10	149.25	0	0.00	149.50	10	224	4.45%
2018/05/23	5	149.00	0	0.00	149.00	5	225	2.22%
2018/04/03	0	0.00	1	149.50	150.00	-1	289	-0.35%
2018/03/28	1	149.50	0	0.00	150.00	1	291	0.34%
2018/03/19	1	154.50	0	0.00	152.50	1	276	0.36%
2018/03/15	0	0.00	6	158.00	153.00	-6	270	-2.22%
2018/03/14	5.2	155.67	1	158.00	157.50	4.2	245	1.71%
2018/03/13	0.2	155.00	0	0.00	155.00	0.2	232	0.09%
2018/03/12	1.2	152.62	0	0.00	155.50	1.2	229	0.53%
2018/03/08	3.4	151.73	4	150.88	154.00	-0.6	209	-0.29%
2018/03/07	1	146.50	1	146.50	146.50	0	187	0.00%
2018/02/12	0	0.00	5	143.00	142.50	-5	196	-2.55%
2018/02/05	0	0.00	2	145.00	145.00	-2	190	-1.05%
2018/02/01	0	0.00	3	147.00	146.50	-3	199	-1.51%
2018/01/29	0	0.00	3	150.50	149.50	-3	260	-1.15%
2018/01/26	0	0.00	6	150.50	150.50	-6	271	-2.21%
2018/01/19	0	0.00	1	149.50	149.50	-1	288	-0.35%
2018/01/17	0	0.00	31	150.00	150.00	-31	284	-10.91%
2018/01/16	0	0.00	4	150.50	150.50	-4	282	-1.42%
2018/01/05	0	0.00	2	151.25	149.50	-2	260	-0.77%
2018/01/04	0	0.00	1	148.00	148.50	-1	254	-0.39%
2018/01/03	1	147.00	1	146.00	146.50	0	245	0.00%