長興 (1717)-兆豐-新竹券商分點個股進出

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
31.25
漲跌
▼0.45
漲幅
-1.42%
成交量
1,497張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/17	0	0.00	1	31.90	31.60	-1	3,753	-0.03%
2024/05/16	0	0.00	0.9	31.40	31.60	-0.9	3,708	-0.02%
2024/05/15	0	0.00	1	31.20	31.05	-1	3,692	-0.03%
2024/04/30	3	31.80	47	31.53	31.70	-44	3,636	-1.21%
2024/04/29	0	0.00	2	31.35	31.50	-2	3,600	-0.06%
2024/04/24	0	0.00	45	31.43	31.25	-45	3,556	-1.27%
2024/04/18	57	31.21	0	0.00	31.15	57	3,512	1.62%
2024/04/12	28	32.15	0	0.00	32.10	28	3,434	0.82%
2024/04/11	31	32.23	30	32.10	32.20	1	3,412	0.03%
2024/04/10	0	0.00	3	32.80	32.75	-3	3,393	-0.09%
2024/04/09	0	0.00	17	32.34	32.60	-17	3,263	-0.52%
2024/04/02	33	33.24	15.1	32.40	32.70	17.9	3,199	0.56%
2024/04/01	2	31.70	1.1	31.79	31.85	0.9	2,977	0.03%
2024/03/27	1	31.50	0	31.40	31.60	1	2,973	0.03%
2024/03/25	0	0.00	0.1	32.10	31.75	-0.1	2,936	0.00%
2024/03/22	0	0.00	0	30.95	31.05	0	2,830	0.00%
2024/03/21	0	0.00	0	31.05	31.20	0	2,833	0.00%
2024/03/20	0	0.00	1	30.75	30.75	-1	2,859	-0.03%
2024/03/19	0	0.00	0.1	31.10	31.00	-0.1	2,855	0.00%
2024/03/18	0	0.00	0.1	30.95	31.00	-0.1	2,849	0.00%
2024/03/15	0	0.00	0.7	30.90	31.00	-0.7	2,845	-0.02%
2024/03/14	0	0.00	4.2	31.25	31.10	-4.2	2,814	-0.15%
2024/03/12	2	31.83	0	0.00	31.75	2	2,776	0.07%
2024/03/11	0	0.00	1	31.85	31.80	-1	2,767	-0.04%
2024/03/08	0	0.00	1	32.50	32.60	-1	2,725	-0.04%
2024/03/07	7	32.96	6	32.71	33.05	1	2,615	0.04%
2024/03/06	1	32.45	1	32.40	32.50	0	2,320	0.00%
2024/02/27	18	31.91	1	32.05	32.00	17	2,208	0.77%
2024/02/26	9	33.17	12	33.09	32.55	-3	2,096	-0.14%
2024/02/23	18	31.90	23.1	31.79	31.75	-5.1	1,742	-0.29%
2024/02/22	0	0.00	15	30.40	30.30	-15	1,500	-1.00%
2024/02/21	10	30.60	1	30.55	30.60	9	1,477	0.61%
2024/02/20	7	30.25	0	0.00	30.10	7	1,288	0.54%
2024/02/19	5	29.70	5	29.65	29.80	0	1,234	0.00%
2024/02/05	0.1	28.48	0	0.00	28.60	0.1	1,259	0.00%
2024/02/02	0	28.70	0	0.00	28.80	0	1,253	0.00%
2024/02/01	0.3	28.80	0	0.00	28.70	0.3	1,251	0.02%
2024/01/30	0.1	28.50	32.5	28.58	28.60	-32.4	1,259	-2.57%
2024/01/24	2	28.25	0	0.00	28.25	2	1,260	0.16%
2024/01/23	0	28.00	0	0.00	28.10	0	1,268	0.00%
2024/01/19	0	27.80	0	0.00	27.85	0	1,271	0.00%
2024/01/17	2	27.90	0	0.00	27.50	2	1,269	0.16%
2024/01/16	2.1	28.03	0	0.00	27.95	2.1	1,233	0.17%
2024/01/10	2	28.55	0	0.00	28.30	2	1,316	0.15%
2024/01/09	1	28.80	0	0.00	28.65	1	1,310	0.08%
2024/01/08	0	28.90	0	0.00	28.90	0	1,313	0.00%
2024/01/05	0.1	28.93	0	0.00	28.90	0.1	1,319	0.00%
2024/01/04	4	28.91	0	0.00	28.95	4	1,326	0.30%
2024/01/02	0	28.95	0	0.00	29.15	0	1,333	0.00%
2023/12/29	0	29.00	0	0.00	29.10	0	1,330	0.00%
2023/12/28	0	29.03	0	0.00	29.30	0	1,343	0.00%
2023/12/27	10	28.95	0	0.00	28.95	10	1,331	0.75%
2023/12/26	0	28.70	0	0.00	28.85	0	1,318	0.00%
2023/12/25	3	28.55	0	0.00	28.50	3	1,313	0.23%
2023/12/22	3	28.80	0	0.00	28.50	3	1,311	0.23%
2023/12/21	1	28.80	0	0.00	28.90	1	1,303	0.08%
2023/12/20	0	0.00	1	29.00	29.00	-1	1,372	-0.07%
2023/12/15	1	29.20	0	0.00	29.00	1	1,455	0.07%
2023/12/14	0	29.10	1	29.00	29.20	-0.9	1,431	-0.06%
2023/12/13	0.8	28.95	0	0.00	28.85	0.8	1,434	0.05%
2023/12/12	0.2	29.00	0	0.00	28.90	0.2	1,453	0.01%
2023/12/06	0	29.60	0	0.00	29.65	0	1,469	0.00%
2023/12/05	0	29.40	0	0.00	29.40	0	1,478	0.00%
2023/12/04	1	29.70	0	0.00	29.65	1	1,488	0.07%
2023/12/01	0	29.45	0	0.00	29.60	0	1,497	0.00%
2023/11/30	0	29.60	0	0.00	29.60	0	1,496	0.00%
2023/11/29	0	29.78	0	0.00	29.85	0	1,477	0.00%
2023/11/27	0.1	30.20	0	0.00	30.00	0.1	1,464	0.01%
2023/11/22	0	29.60	0	0.00	29.90	0	1,407	0.00%
2023/11/20	15	29.65	0	0.00	29.80	15	1,380	1.09%
2023/11/17	0	29.58	0	0.00	29.60	0	1,373	0.00%
2023/11/16	10	29.59	0	0.00	29.75	10	1,360	0.74%
2023/11/15	5	29.43	0	0.00	29.45	5	1,335	0.37%
2023/11/14	0	0.00	8	28.95	29.05	-8	1,298	-0.62%
2023/11/09	0	28.50	0	0.00	28.50	0	1,336	0.00%
2023/11/08	0	0.00	1	28.65	28.65	-1	1,368	-0.07%
2023/11/07	0	28.45	2	28.60	28.65	-2	1,375	-0.14%
2023/11/06	0	28.50	0	0.00	28.50	0	1,386	0.00%
2023/11/03	0	28.25	0	0.00	28.30	0	1,381	0.00%
2023/11/01	0	28.05	2	28.15	28.15	-2	1,405	-0.14%
2023/10/31	0	28.00	0	0.00	27.80	0	1,417	0.00%
2023/10/24	1	28.00	0	0.00	28.00	1	1,465	0.07%
2023/10/23	0	28.00	0	0.00	28.00	0	1,471	0.00%
2023/10/19	0	28.05	0	0.00	28.00	0	1,469	0.00%
2023/10/17	0	28.70	0	0.00	28.50	0	1,385	0.00%
2023/10/12	0	28.70	0	0.00	28.85	0	1,406	0.00%
2023/10/06	0	28.50	0	0.00	28.50	0	1,394	0.00%
2023/10/02	6	28.35	0	0.00	28.35	6	1,409	0.43%
2023/09/28	0.2	28.35	0	0.00	28.35	0.2	1,441	0.01%
2023/09/27	0	28.25	0	0.00	28.25	0	1,446	0.00%
2023/09/26	1	28.40	0.3	28.45	28.30	0.7	1,451	0.05%
2023/09/25	0.3	29.55	0	0.00	28.55	0.3	1,441	0.02%
2023/09/22	0	28.05	0	0.00	28.00	0	1,389	0.00%
2023/09/21	0	28.03	0	0.00	28.20	0	1,382	0.00%
2023/09/20	0	28.50	0	0.00	28.55	0	1,310	0.00%
2023/09/19	0.2	28.70	0	0.00	28.55	0.2	1,276	0.02%
2023/09/18	0	28.95	0	0.00	28.95	0	1,264	0.00%
2023/09/15	1	28.85	0	0.00	28.85	1	1,257	0.08%
2023/09/14	5	29.30	2	29.25	29.35	3	1,242	0.24%
2023/09/13	0	29.05	0	0.00	29.10	0	1,237	0.00%
2023/09/12	0	28.85	0	0.00	28.95	0	1,238	0.00%
2023/09/08	0	28.50	0	0.00	28.55	0	1,223	0.00%
2023/09/06	0	29.15	0	0.00	29.00	0	1,205	0.00%
2023/09/05	0	29.20	0	0.00	29.30	0	1,198	0.00%
2023/09/04	0	29.40	0	0.00	29.35	0	1,213	0.00%
2023/08/31	4	29.10	0	0.00	29.05	4	1,239	0.32%
2023/08/30	1	29.05	0	0.00	29.05	1	1,305	0.08%
2023/08/29	1	28.95	0	0.00	28.95	1	1,414	0.07%
2023/08/22	0	0.00	1	28.40	28.35	-1	1,472	-0.07%
2023/08/18	2	28.60	0	0.00	28.50	2	1,512	0.13%
2023/08/16	1	28.55	0	0.00	28.60	1	1,508	0.07%
2023/08/14	2	29.13	1	29.20	29.15	1	1,554	0.06%
2023/08/11	0	29.95	0	0.00	29.95	0	1,544	0.00%
2023/08/10	1	30.00	0	0.00	30.00	1	1,539	0.07%
2023/08/09	2	30.15	0	0.00	30.15	2	1,521	0.13%
2023/08/08	1	30.50	0	0.00	30.30	1	1,512	0.07%
2023/08/07	10	30.60	0	0.00	30.55	10	1,509	0.66%
2023/08/02	8	30.88	0	0.00	30.75	8	1,500	0.53%
2023/08/01	1	31.05	0	0.00	31.05	1	1,486	0.07%
2023/07/31	0	31.20	0	0.00	31.05	0	1,483	0.00%
2023/07/27	0	31.40	0	0.00	31.45	0	1,477	0.00%
2023/07/26	1	31.30	0	0.00	31.35	1	1,488	0.07%
2023/07/25	0	31.20	0	0.00	31.25	0	1,518	0.00%
2023/07/24	0	0.00	2	31.20	31.25	-2	1,744	-0.11%
2023/07/21	1	31.55	0	0.00	31.45	1	1,766	0.06%
2023/07/12	1	31.25	0	0.00	31.25	1	2,209	0.05%
2023/07/11	0	31.40	0	0.00	31.40	0	2,211	0.00%
2023/07/10	0	0.00	1	31.50	31.25	-1	2,212	-0.05%
2023/07/06	1	31.65	0	0.00	31.55	1	2,206	0.05%
2023/07/04	1	32.15	0	0.00	32.10	1	2,210	0.05%
2023/07/03	0	32.30	0.2	32.35	32.30	-0.2	2,202	-0.01%
2023/06/30	0	32.28	1	32.40	32.30	-1	2,204	-0.04%
2023/06/29	1	32.75	0	0.00	32.40	1	2,200	0.05%
2023/06/28	0	32.55	8	32.55	32.60	-8	2,208	-0.36%
2023/06/20	1.2	32.84	0	0.00	33.05	1.2	2,241	0.05%
2023/06/15	0	0.00	4.8	32.80	32.75	-4.8	2,230	-0.21%
2023/06/14	0	0.00	3	32.85	32.90	-3	2,235	-0.13%
2023/06/13	0	0.00	30	33.00	32.85	-30	2,242	-1.34%
2023/06/12	1	32.70	1	32.65	32.70	0	2,234	0.00%
2023/06/09	0	33.00	0	0.00	33.00	0	2,236	0.00%
2023/06/08	0	33.00	0	0.00	32.95	0	2,240	0.00%
2023/06/07	0	0.00	1	33.30	33.30	-1	2,237	-0.04%
2023/06/05	31	33.83	0	0.00	33.35	31	2,209	1.40%
2023/05/29	0	32.75	0	0.00	32.90	0	2,006	0.00%
2023/05/26	1	32.65	0	0.00	32.55	1	2,002	0.05%
2023/05/25	6	33.09	0	0.00	33.25	6	1,983	0.30%
2023/05/24	0	33.20	0	0.00	33.30	0	1,955	0.00%
2023/05/19	0	0.00	1	33.50	33.30	-1	1,902	-0.05%
2023/05/08	0	0.00	1	32.70	32.65	-1	1,768	-0.06%
2023/05/05	1	32.15	0	0.00	32.20	1	1,763	0.06%
2023/04/27	10	34.01	9	33.38	32.80	1	1,775	0.06%
2023/04/25	0	0.00	0.8	31.70	31.70	-0.8	1,515	-0.05%
2023/04/24	0	0.00	1	32.30	32.30	-1	1,469	-0.07%
2023/04/21	1	32.70	1	33.05	32.20	0	1,443	0.00%
2023/04/20	0	0.00	1	33.20	33.30	-1	1,400	-0.07%
2023/04/18	1	34.55	9	33.66	33.80	-8	1,361	-0.59%
2023/04/17	0	0.00	4.2	34.42	34.60	-4.2	1,277	-0.33%
2023/04/14	0	0.00	110	32.02	32.15	-110	1,055	-10.42%	大賣/鉅額交易
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/10	0	0.00	1	32.25	32.20	-1	1,047	-0.10%
2023/04/07	1	31.85	0	0.00	31.85	1	1,028	0.10%
2023/03/31	0	0.00	1	31.50	31.35	-1	1,036	-0.09%
2023/03/27	0	0.00	1.9	32.29	32.35	-1.9	1,157	-0.16%
2023/03/15	0	0.00	0.6	31.73	31.60	-0.6	1,238	-0.05%
2023/03/10	0	0.00	0.3	32.15	32.00	-0.3	1,352	-0.02%
2023/03/09	0.5	32.60	0	0.00	32.50	0.5	1,377	0.04%
2023/03/07	2.1	32.72	0	0.00	32.90	2.1	1,402	0.15%
2023/02/24	0.1	32.45	0	0.00	32.30	0.1	1,457	0.01%
2023/02/23	1	32.30	0	0.00	32.40	1	1,457	0.07%
2023/02/22	1	32.15	0	0.00	32.25	1	1,455	0.07%
2023/02/21	0.1	32.30	0	0.00	32.45	0.1	1,453	0.00%
2023/02/20	0.2	32.28	0	0.00	32.35	0.2	1,460	0.01%
2023/02/17	0	0.00	0.3	32.20	32.20	-0.3	1,472	-0.02%
2023/02/13	0.1	32.35	0	0.00	32.10	0.1	1,529	0.01%
2023/02/08	0.2	32.85	0	0.00	32.95	0.2	1,526	0.01%
2023/01/16	0	0.00	14	32.15	32.10	-14	1,435	-0.98%
2023/01/13	0.2	32.05	0	0.00	32.00	0.2	1,465	0.01%
2023/01/09	0.1	32.15	0	0.00	32.15	0.1	1,528	0.00%
2022/12/29	0	31.10	0	0.00	31.10	0	1,639	0.00%
2022/12/21	0	0.00	1	31.35	31.30	-1	1,660	-0.06%
2022/12/20	0	0.00	3	31.50	31.10	-3	1,655	-0.18%
2022/12/16	0	0.00	0.3	31.40	31.05	-0.3	1,643	-0.02%
2022/12/13	0	0.00	0.2	31.85	31.55	-0.2	1,801	-0.01%
2022/12/12	3	31.75	0	0.00	31.75	3	1,808	0.17%
2022/12/01	1	34.00	1	33.80	33.60	0	1,804	0.00%
2022/11/30	0	0.00	4	33.20	33.25	-4	1,782	-0.22%
2022/11/29	4	32.75	4	32.40	32.90	0	1,775	0.00%
2022/11/28	0	0.00	5	32.00	32.55	-5	1,773	-0.28%
2022/11/18	0.1	31.60	0	0.00	31.65	0.1	1,775	0.01%
2022/11/14	0	0.00	1	31.60	31.35	-1	1,829	-0.05%
2022/11/11	0	0.00	1	31.30	31.50	-1	1,822	-0.05%
2022/11/10	1	30.85	0	0.00	30.70	1	1,803	0.06%
2022/11/09	0.1	30.90	0	0.00	30.90	0.1	1,812	0.00%
2022/11/04	1	30.35	1	30.00	30.35	0	1,848	0.00%
2022/10/19	0.1	30.55	0	0.00	30.55	0.1	2,281	0.00%
2022/10/17	1	29.35	0	0.00	29.85	1	2,305	0.04%
2022/10/13	0	0.00	10	30.50	29.90	-10	2,323	-0.43%
2022/10/11	10	30.02	0	0.00	30.00	10	2,321	0.43%
2022/09/22	10	33.30	0	0.00	33.10	10	2,344	0.43%
2022/09/19	0	0.00	2	33.10	33.25	-2	2,378	-0.08%
2022/09/16	1	33.55	0	0.00	33.30	1	2,394	0.04%
2022/09/13	11	34.54	10	34.50	34.55	1	2,477	0.04%
2022/09/01	1	33.20	0	0.00	33.25	1	2,405	0.04%
2022/08/26	1	33.25	0	0.00	33.30	1	2,321	0.04%
2022/08/25	0	0.00	200	33.00	33.10	-200	2,330	-8.58%	大賣/鉅額交易
2022/08/24	10	32.80	10	32.75	32.75	0	2,335	0.00%
2022/08/22	2	33.00	3	32.90	33.15	-1	2,394	-0.04%
2022/08/12	5	32.80	0	0.00	32.80	5	2,472	0.20%
2022/08/08	10	31.10	10	31.30	31.55	0	2,539	0.00%
2022/08/05	1	31.45	0	0.00	31.45	1	2,564	0.04%
2022/08/03	2	31.55	0	0.00	31.55	2	2,734	0.07%
2022/07/28	1	32.30	0	0.00	32.30	1	3,184	0.03%
2022/07/27	2	33.30	0	0.00	33.30	2	3,485	0.06%
2022/07/26	5	33.50	0	0.00	33.35	5	3,887	0.13%
2022/07/25	1	33.80	0	0.00	33.80	1	4,016	0.02%
2022/07/22	2	34.40	0	0.00	34.00	2	4,442	0.05%
2022/07/18	0	0.00	3	32.95	33.20	-3	7,719	-0.04%
2022/07/15	1	32.45	0	0.00	32.60	1	7,741	0.01%
2022/07/14	8	32.15	0	0.00	32.40	8	7,785	0.10%
2022/07/05	0	0.00	25	33.00	32.95	-25	9,618	-0.26%
2022/07/04	3	32.40	0	0.00	32.25	3	9,662	0.03%
2022/07/01	3	32.95	0	0.00	32.15	3	9,716	0.03%
2022/06/24	0	0.00	5	32.65	32.70	-5	9,862	-0.05%
2022/06/23	0	0.00	3	32.40	32.00	-3	9,845	-0.03%
2022/06/21	6	32.50	3	32.15	32.50	3	9,805	0.03%
2022/06/20	10	33.10	0	0.00	32.50	10	9,776	0.10%
2022/06/15	1	34.15	0	0.00	34.25	1	9,734	0.01%
2022/06/14	0	0.00	6	33.85	34.05	-6	9,741	-0.06%
2022/06/06	0	0.00	1	35.45	35.40	-1	9,782	-0.01%
2022/06/02	0	0.00	10	35.40	35.30	-10	9,816	-0.10%
2022/05/30	1	35.50	0	0.00	35.30	1	9,839	0.01%
2022/05/26	0	0.00	7	34.64	34.90	-7	9,805	-0.07%
2022/05/25	0	0.00	3	34.62	34.75	-3	9,818	-0.03%
2022/05/17	6	34.40	0	0.00	34.50	6	9,817	0.06%
2022/05/16	5	34.19	1	34.30	34.20	4	9,829	0.04%
2022/05/13	5	33.80	5	33.55	33.80	0	9,815	0.00%
2022/05/12	29	33.35	13	33.25	33.30	16	9,833	0.16%
2022/05/11	4	34.85	0	0.00	34.80	4	9,794	0.04%
2022/05/10	41	35.13	5	35.05	35.20	36	9,887	0.36%
2022/05/09	10	36.90	2	36.70	35.85	8	9,916	0.08%
2022/05/06	33	37.18	0	0.00	37.00	33	9,878	0.33%
2022/05/05	45	37.32	0	0.00	37.15	45	9,778	0.46%
2022/05/04	59	37.33	10.2	38.49	37.45	48.8	9,699	0.50%
2022/05/03	9.2	39.07	20	38.69	38.30	-10.8	9,437	-0.11%
2022/04/29	9	38.27	5	38.70	38.00	4	9,039	0.04%
2022/04/28	14	37.94	11	37.95	37.80	3	8,910	0.03%
2022/04/27	13	37.78	12	36.28	37.90	1	8,463	0.01%
2022/04/26	29	38.72	23.2	38.88	37.45	5.9	8,162	0.07%
2022/04/25	89.2	42.00	92	41.86	39.40	-2.9	7,560	-0.04%
2022/04/22	1	39.00	23	40.45	40.45	-22	5,563	-0.40%
2022/04/21	0	0.00	0	37.00	36.80	0	5,109	0.00%
2022/04/20	1	37.35	0	0.00	37.00	1	5,109	0.02%
2022/04/19	9	37.34	0	0.00	37.10	9	5,200	0.17%
2022/04/18	2	37.65	4	38.00	37.05	-2	5,156	-0.04%
2022/04/15	9	38.82	22.2	37.96	37.50	-13.2	5,031	-0.26%
2022/04/14	12.2	39.26	12	38.58	39.40	0.2	4,863	0.00%
2022/04/13	1	37.35	0	0.00	37.10	1	4,329	0.02%
2022/04/12	1	37.00	2	37.35	37.30	-1	4,532	-0.02%
2022/04/11	12	37.39	3	37.62	37.55	9	4,599	0.20%
2022/04/08	0	0.00	3	36.62	36.75	-3	4,596	-0.07%
2022/04/07	13	36.56	0	0.00	36.05	13	5,033	0.26%
2022/04/06	0	0.00	1	37.00	37.10	-1	5,589	-0.02%
2022/04/01	2	36.50	0.3	36.55	36.55	1.7	5,463	0.03%
2022/03/31	1	36.70	0	0.00	36.35	1	5,389	0.02%
2022/03/30	1	36.65	0	0.00	36.60	1	5,405	0.02%
2022/03/29	4	36.58	1	36.50	36.60	3	5,414	0.06%
2022/03/28	2	36.45	0	0.00	36.60	2	5,425	0.04%
2022/03/25	5	37.00	0	0.00	36.85	5	5,428	0.09%
2022/03/23	1	37.00	1	37.00	36.75	0	5,372	0.00%
2022/03/22	4	36.75	0	0.00	36.75	4	5,353	0.07%
2022/03/18	2	36.08	0	0.00	36.30	2	5,327	0.04%
2022/03/16	0	0.00	10	35.55	35.45	-10	5,289	-0.19%
2022/03/14	0.3	36.30	0	0.00	36.05	0.3	5,281	0.01%
2022/03/11	1	36.35	0	0.00	36.30	1	5,256	0.02%
2022/03/10	9	36.34	0	0.00	36.75	9	5,255	0.17%
2022/03/09	3	35.80	0	0.00	35.70	3	5,241	0.06%
2022/03/04	2	36.85	0	0.00	36.90	2	5,177	0.04%
2022/03/03	1	37.30	2	37.35	37.30	-1	5,200	-0.02%
2022/03/01	0	0.00	17	36.82	36.90	-17	5,232	-0.32%
2022/02/17	2	37.25	0	0.00	37.30	2	5,402	0.04%
2022/02/10	1	37.85	0	0.00	37.50	1	6,285	0.02%
2022/02/09	1	36.90	0	0.00	37.10	1	6,297	0.02%
2022/02/08	9	36.99	0	0.00	37.05	9	6,833	0.13%
2022/01/26	1	36.50	0	0.00	36.45	1	6,797	0.01%
2022/01/25	7	36.58	0	0.00	36.40	7	6,837	0.10%
2022/01/24	3	36.67	0	0.00	36.85	3	6,849	0.04%
2022/01/20	0	0.00	1	38.00	38.10	-1	6,971	-0.01%
2022/01/19	5	37.67	0	0.00	37.70	5	7,020	0.07%
2022/01/18	2	38.20	4	37.90	37.90	-2	7,211	-0.03%
2022/01/13	1	39.35	2	38.90	39.00	-1	7,230	-0.01%
2022/01/12	0	0.00	2	40.00	39.70	-2	7,212	-0.03%
2022/01/11	5	38.88	0	0.00	38.80	5	7,209	0.07%
2022/01/10	5	39.26	0	0.00	39.35	5	7,340	0.07%
2022/01/07	7	40.20	22	39.61	39.45	-15	7,249	-0.21%
2022/01/06	3	40.38	3	39.60	40.15	0	7,005	0.00%
2022/01/05	5	40.55	1	41.20	40.30	4	6,914	0.06%
2022/01/04	0	0.00	5	40.12	40.55	-5	6,715	-0.07%
2022/01/03	2	40.55	7	40.13	40.30	-5	6,525	-0.08%
2021/12/30	30	40.21	38	40.34	40.50	-8	6,279	-0.13%
2021/12/29	0	0.00	33	38.85	40.55	-33	5,802	-0.57%
2021/12/28	1	37.25	1	37.45	37.35	0	5,204	0.00%
2021/12/27	0	0.00	7	37.30	37.25	-7	5,213	-0.13%
2021/12/24	0	0.00	3	37.25	37.15	-3	5,269	-0.06%
2021/12/23	0	0.00	15	37.07	37.05	-15	5,283	-0.28%
2021/12/22	1	36.80	0	0.00	36.85	1	5,318	0.02%
2021/12/21	1	36.65	0	0.00	36.75	1	5,332	0.02%
2021/12/17	5	36.25	0	0.00	36.55	5	5,422	0.09%
2021/12/16	1	36.20	0	0.00	36.25	1	5,437	0.02%
2021/12/10	3	36.75	0	0.00	36.80	3	6,028	0.05%
2021/12/09	5	36.75	0	0.00	36.60	5	6,561	0.08%
2021/12/08	0	0.00	19	36.65	36.70	-19	6,695	-0.28%
2021/12/03	0	0.00	3	36.35	36.45	-3	6,912	-0.04%
2021/12/02	1	36.25	0	0.00	36.15	1	6,918	0.01%
2021/12/01	1	36.05	5	36.13	36.25	-4	6,911	-0.06%
2021/11/30	0	0.00	9	36.33	36.05	-9	6,912	-0.13%
2021/11/29	0	0.00	6	36.15	36.10	-6	6,886	-0.09%
2021/11/25	2	36.90	4	36.85	36.80	-2	6,827	-0.03%
2021/11/24	0	0.00	1	37.10	36.95	-1	6,819	-0.01%
2021/11/22	4	36.66	2	36.95	36.70	2	6,782	0.03%
2021/11/19	1	37.05	0	0.00	36.95	1	6,748	0.01%
2021/11/18	2	37.25	2	37.15	37.15	0	6,741	0.00%
2021/11/17	1	37.00	3	37.05	37.05	-2	6,718	-0.03%
2021/11/16	1	37.20	0	0.00	37.20	1	6,654	0.02%
2021/11/15	7	37.60	6	37.73	37.75	1	6,598	0.02%
2021/11/12	0	0.00	7	38.14	37.90	-7	6,544	-0.11%
2021/11/11	0	38.80	3	38.70	38.00	-3	6,495	-0.05%
2021/11/10	2	38.75	2	39.00	38.60	0	6,392	0.00%
2021/11/09	23	39.17	18.1	39.01	39.30	4.9	6,157	0.08%
2021/11/08	2	37.65	14	38.36	37.65	-12	5,693	-0.21%
2021/11/05	74	38.47	52	38.87	38.25	22	5,568	0.40%
2021/11/04	3	37.10	1	37.20	37.10	2	4,944	0.04%
2021/11/03	1	36.55	1	36.50	36.55	0	4,885	0.00%
2021/11/02	0	0.00	5	36.70	36.35	-5	4,893	-0.10%
2021/11/01	19	36.83	1	36.95	36.60	18	4,862	0.37%
2021/10/29	8	36.85	1	37.50	36.80	7	4,802	0.15%
2021/10/28	50	36.65	0	0.00	36.80	50	4,658	1.07%
2021/10/27	2	36.80	0	0.00	36.80	2	4,625	0.04%
2021/10/26	3	37.90	0	0.00	37.30	3	4,573	0.07%
2021/10/25	0	0.00	5	36.49	36.65	-5	4,349	-0.11%
2021/10/19	3	37.72	1	37.70	37.55	2	4,496	0.04%
2021/10/18	15	37.72	4	37.55	37.55	11	4,388	0.25%
2021/10/15	0	0.00	5	36.18	36.65	-5	4,222	-0.12%
2021/10/14	1	36.40	5	35.75	35.80	-4	4,242	-0.09%
2021/10/13	10	35.95	0	0.00	35.50	10	4,267	0.23%
2021/10/05	1	35.20	0	0.00	35.95	1	4,993	0.02%
2021/10/04	2	35.98	0	0.00	35.60	2	5,044	0.04%
2021/09/29	7	37.47	1	37.75	37.40	6	5,070	0.12%
2021/09/28	3	38.32	2	38.30	38.40	1	5,081	0.02%
2021/09/24	3	38.43	13.4	38.66	38.30	-10.4	5,240	-0.20%
2021/09/23	14	38.26	0	0.00	38.25	14	5,235	0.27%
2021/09/22	4	37.95	7	37.91	37.90	-3	5,259	-0.06%
2021/09/17	2	38.85	2	38.95	38.65	0	5,216	0.00%
2021/09/16	5	39.82	7	39.86	39.80	-2	5,160	-0.04%
2021/09/15	3	39.43	4	39.58	38.85	-1	5,037	-0.02%
2021/09/14	15	39.89	14	39.78	39.30	1	4,911	0.02%
2021/09/13	3	37.95	6	38.74	38.85	-3	4,419	-0.07%
2021/09/10	12	37.97	3	38.05	38.10	9	4,348	0.21%
2021/09/08	2	36.55	0	0.00	36.75	2	4,204	0.05%
2021/09/06	1	36.60	1	36.70	36.45	0	4,356	0.00%
2021/09/03	1	36.90	5	37.05	36.90	-4	4,468	-0.09%
2021/09/02	3	36.85	0	0.00	36.50	3	4,624	0.06%
2021/09/01	1	36.90	0	0.00	37.00	1	4,986	0.02%
2021/08/30	3	36.73	0	0.00	36.80	3	5,372	0.06%
2021/08/25	0	0.00	4	36.50	36.55	-4	5,970	-0.07%
2021/08/24	5	36.15	0	0.00	36.20	5	6,093	0.08%
2021/08/19	1	35.55	10	35.65	35.40	-9	6,407	-0.14%
2021/08/18	2	36.15	0	0.00	36.20	2	6,524	0.03%
2021/08/13	2	35.90	0	0.00	35.80	2	7,418	0.03%
2021/08/11	1	36.50	1	37.15	36.40	0	8,155	0.00%
2021/08/10	2	36.80	58	37.15	36.75	-56	8,130	-0.69%
2021/08/09	16	37.92	0	0.00	37.55	16	8,235	0.19%
2021/08/06	1	38.05	14	38.07	38.00	-13	8,329	-0.16%
2021/08/05	0	0.00	13.1	38.30	38.20	-13.1	8,488	-0.15%
2021/08/03	1	38.55	0	0.00	38.55	1	9,043	0.01%
2021/08/02	3	38.78	8	38.71	38.95	-5	9,145	-0.05%
2021/07/30	3	38.88	0	0.00	38.80	3	9,248	0.03%
2021/07/29	0	0.00	2	38.80	38.70	-2	9,396	-0.02%
2021/07/28	18	38.30	2	38.20	38.25	16	9,677	0.17%
2021/07/26	4	40.46	0	0.00	40.50	4	10,278	0.04%
2021/07/23	45	41.19	1	41.20	41.25	44	10,812	0.41%
2021/07/22	4	40.93	1	40.80	41.00	3	11,246	0.03%
2021/07/21	1	40.40	1	40.30	40.25	0	11,639	0.00%
2021/07/20	2	41.30	3	41.30	41.05	-1	11,724	-0.01%
2021/07/16	0	0.00	9	42.33	42.25	-9	11,989	-0.08%
2021/07/15	3	43.55	5	42.25	42.50	-2	12,058	-0.02%
2021/07/14	39	42.06	32	42.70	43.00	7	12,171	0.06%
2021/07/13	4	42.01	15	42.05	41.45	-11	12,287	-0.09%
2021/07/12	16	42.02	9	41.71	41.60	7	12,409	0.06%
2021/07/09	6	41.25	4	41.06	41.00	2	12,451	0.02%
2021/07/07	1	41.00	2	40.95	41.00	-1	12,480	-0.01%
2021/07/06	11	41.29	3	41.35	41.40	8	12,561	0.06%
2021/07/05	4	41.03	1	41.10	41.05	3	12,640	0.02%
2021/07/02	2	40.90	2	41.13	40.75	0	12,634	0.00%
2021/07/01	4	40.90	6	40.66	40.45	-2	12,585	-0.02%
2021/06/30	2	40.58	1	40.50	40.50	1	12,575	0.01%
2021/06/29	4	40.35	2	40.20	40.05	2	12,571	0.02%
2021/06/28	7	40.26	13.3	40.40	40.40	-6.3	12,561	-0.05%
2021/06/25	45.1	40.88	0	0.00	40.50	45.1	12,563	0.36%
2021/06/24	7	40.39	0	0.00	40.70	7	12,537	0.06%
2021/06/23	3	39.52	1	39.55	39.65	2	12,521	0.02%
2021/06/22	1	39.30	0	0.00	38.90	1	12,490	0.01%
2021/06/21	8	39.22	4	39.41	38.80	4	12,473	0.03%
2021/06/18	7	39.89	2	39.90	40.00	5	12,412	0.04%
2021/06/17	7	39.99	10	39.95	40.10	-3	12,439	-0.02%
2021/06/16	13	40.41	3	40.27	39.90	10	12,472	0.08%
2021/06/15	11	40.44	2	40.35	40.25	9	12,401	0.07%
2021/06/11	12	41.18	0	0.00	40.50	12	12,351	0.10%
2021/06/10	28	41.19	3	41.17	41.05	25	12,266	0.20%
2021/06/09	10	41.86	8	41.54	41.85	2	12,136	0.02%
2021/06/08	2	42.00	2	41.20	41.10	0	11,819	0.00%
2021/06/07	11	41.10	5	41.37	41.70	6	11,738	0.05%
2021/06/04	2	41.43	0	0.00	41.10	2	11,522	0.02%
2021/06/03	3	41.23	10	41.06	41.85	-7	11,368	-0.06%
2021/06/02	6	40.87	13	40.64	40.40	-7	11,158	-0.06%
2021/06/01	8	40.94	4	40.88	41.30	4	10,980	0.04%
2021/05/31	18	40.69	9	40.66	40.50	9	10,899	0.08%
2021/05/28	1	40.10	15	40.15	40.20	-14	10,819	-0.13%
2021/05/27	5	40.45	2	40.35	40.00	3	10,778	0.03%
2021/05/26	3	40.37	2	40.43	40.55	1	10,851	0.01%
2021/05/25	18	39.93	22	40.85	39.95	-4	10,734	-0.04%
2021/05/24	4	41.14	5	42.00	40.75	-1	10,541	-0.01%
2021/05/21	14	40.50	0	0.00	40.00	14	10,210	0.14%
2021/05/20	3	38.62	1,324	39.10	38.95	-1,321	9,842	-13.42%	大賣/鉅額交易
2021/05/19	26	39.63	11	39.00	39.20	15	9,581	0.16%
2021/05/18	4	36.65	1	36.65	36.70	3	9,141	0.03%
2021/05/17	0	0.00	3	34.73	33.40	-3	9,164	-0.03%
2021/05/14	3	35.57	1	34.90	35.30	2	9,011	0.02%
2021/05/13	5	35.95	30	35.28	35.40	-25	8,895	-0.28%
2021/05/12	20	37.52	128	35.49	36.20	-108	8,736	-1.24%	大賣/鉅額交易
2021/05/11	36	40.09	617.4	39.55	38.30	-581.4	8,460	-6.87%	大賣/鉅額交易
2021/05/10	1	41.10	212.2	41.56	40.90	-211.2	8,190	-2.58%	大賣/鉅額交易
2021/05/07	3	40.95	0	0.00	41.10	3	8,110	0.04%
2021/05/06	9	41.34	2	40.63	40.50	7	8,015	0.09%
2021/05/05	382	41.53	0	0.00	40.75	382	7,891	4.84%	大買/鉅額交易
2021/05/04	48	41.56	9	42.24	39.85	39	7,635	0.51%
2021/05/03	1,058	44.43	148	44.18	43.00	910	7,359	12.37%	大買/大賣/鉅額交易
2021/04/29	191	44.93	1,375	44.75	45.80	-1,184	7,030	-16.84%	大買/大賣/鉅額交易
2021/04/28	829.5	43.47	301	43.06	43.55	528.5	6,406	8.25%	大買/大賣/鉅額交易
2021/04/27	1,064	41.53	69	42.15	43.30	995	5,978	16.64%	大買/鉅額交易
2021/04/26	676	40.03	0	0.00	40.35	676	5,595	12.08%	大買/鉅額交易
2021/04/23	12	39.41	4.2	39.29	39.05	7.8	5,497	0.14%
2021/04/22	16	39.95	2	39.05	38.55	14	5,533	0.25%
2021/04/21	6	40.10	4	40.33	40.45	2	5,280	0.04%
2021/04/20	4	40.11	21	40.86	39.90	-17	5,180	-0.33%
2021/04/19	22	41.07	14	40.69	40.70	8	4,958	0.16%
2021/04/16	8.5	38.89	12.2	39.01	39.70	-3.7	4,709	-0.08%
2021/04/15	3	38.05	3	38.17	38.45	0	4,509	0.00%
2021/04/14	0	0.00	11	37.38	37.40	-11	4,473	-0.25%
2021/04/13	0	0.00	7	37.78	37.25	-7	4,579	-0.15%
2021/04/12	6	38.05	13	37.60	37.45	-7	4,600	-0.15%
2021/04/09	0	0.00	2	37.15	37.60	-2	4,573	-0.04%
2021/04/08	2.5	36.76	9	36.88	37.00	-6.5	4,469	-0.15%
2021/04/07	6	36.87	27	37.06	36.95	-21	4,472	-0.47%
2021/04/06	7.5	36.71	8	36.66	37.00	-0.5	4,484	-0.01%
2021/04/01	1	36.20	5	36.00	36.25	-4	4,487	-0.09%
2021/03/31	2	35.95	0	0.00	35.95	2	4,562	0.04%
2021/03/30	1	35.90	0	0.00	35.95	1	4,958	0.02%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	5	36.20	36.20	-5	5,178	-0.10%
2021/03/25	14	35.94	0	0.00	35.70	14	5,165	0.27%
2021/03/24	2	35.75	0	0.00	35.90	2	5,159	0.04%
2021/03/23	2	35.70	0	0.00	35.75	2	5,165	0.04%
2021/03/22	4	35.90	0	0.00	35.90	4	5,179	0.08%
2021/03/19	1	34.85	0	0.00	34.85	1	5,170	0.02%
2021/03/18	2	35.35	1	35.30	35.40	1	5,142	0.02%
2021/03/17	2	35.48	1	35.25	35.25	1	5,161	0.02%
2021/03/12	0	0.00	2	35.45	35.60	-2	5,225	-0.04%
2021/03/11	7	35.76	0	0.00	35.70	7	5,334	0.13%
2021/03/10	4	35.00	0	0.00	35.00	4	5,422	0.07%
2021/03/09	0	0.00	5	35.20	35.10	-5	5,552	-0.09%
2021/03/08	14	35.04	0	0.00	34.90	14	5,558	0.25%
2021/03/05	1	35.00	0	0.00	34.95	1	5,564	0.02%
2021/03/04	4	35.29	0	0.00	35.50	4	5,604	0.07%
2021/03/03	0	0.00	4	35.75	35.75	-4	5,666	-0.07%
2021/03/02	6	36.33	0	0.00	35.60	6	5,648	0.11%
2021/02/26	1	35.50	14	36.09	36.00	-13	5,663	-0.23%
2021/02/24	4	35.26	0	0.00	35.00	4	5,580	0.07%
2021/02/23	1	35.20	1	35.35	35.35	0	5,566	0.00%
2021/02/22	2	35.05	0	0.00	35.20	2	5,556	0.04%
2021/02/19	1	35.50	0	0.00	35.20	1	5,648	0.02%
2021/02/17	2	34.55	4	34.50	34.30	-2	5,635	-0.04%
2021/02/01	0	0.00	2	33.78	34.05	-2	5,755	-0.03%
2021/01/29	2	33.30	1	33.35	33.25	1	5,739	0.02%
2021/01/25	1	34.35	1	34.50	34.45	0	5,882	0.00%
2021/01/22	2	33.25	0	0.00	33.70	2	5,851	0.03%
2021/01/21	0	0.00	3	33.20	33.40	-3	5,847	-0.05%
2021/01/20	1	33.85	2	33.65	33.60	-1	5,863	-0.02%
2021/01/19	3	34.78	0	0.00	34.50	3	5,788	0.05%
2021/01/18	1	35.15	7	34.39	34.90	-6	5,752	-0.10%
2021/01/15	6	35.67	0	0.00	35.15	6	5,701	0.11%
2021/01/14	7	36.36	4	36.45	36.25	3	5,586	0.05%
2021/01/13	5	36.40	3	36.55	36.30	2	5,553	0.04%
2021/01/12	5	36.62	0	0.00	36.25	5	5,518	0.09%
2021/01/11	3	37.25	0	37.50	37.25	3	5,427	0.06%
2021/01/08	5	37.88	11	38.04	37.90	-6	5,352	-0.11%
2021/01/07	1	37.50	1	38.15	38.15	0	5,277	0.00%
2021/01/06	12	37.45	7	37.61	37.15	5	5,139	0.10%
2021/01/05	7	37.69	1.1	36.84	37.80	6	4,996	0.12%
2021/01/04	2	37.10	11	36.75	37.20	-9	4,904	-0.18%
2020/12/31	1	36.55	2	36.65	36.55	-1	4,825	-0.02%
2020/12/30	0	0.00	3	37.00	37.10	-3	4,785	-0.06%
2020/12/29	2	36.88	0	0.00	36.55	2	4,728	0.04%
2020/12/28	0	0.00	2	37.13	37.20	-2	4,669	-0.04%
2020/12/25	0	37.97	11	38.03	37.70	-11	4,564	-0.24%
2020/12/24	0	0.00	6	38.29	38.05	-6	4,446	-0.13%
2020/12/23	5	36.40	5	36.65	36.90	0	4,039	0.00%
2020/12/22	11	36.72	6	36.28	36.25	5	4,013	0.12%
2020/12/21	0	0.00	1	35.90	36.10	-1	3,927	-0.03%
2020/12/16	0	0.00	1	35.65	35.75	-1	4,272	-0.02%
2020/12/14	0	0.00	1	35.60	35.65	-1	4,326	-0.02%
2020/12/10	0	0.00	1	36.25	35.85	-1	4,496	-0.02%
2020/12/08	1	35.90	1	35.85	35.70	0	4,620	0.00%
2020/12/07	2	36.43	5	36.10	36.35	-3	4,609	-0.07%
2020/12/04	0	0.00	3.6	35.90	36.10	-3.6	4,518	-0.08%
2020/12/03	10	35.47	0	0.00	35.20	10	4,442	0.23%
2020/11/30	3	35.20	0	0.00	34.80	3	4,538	0.07%
2020/11/27	1	35.50	2	35.75	35.60	-1	4,547	-0.02%
2020/11/26	0	0.00	5	35.40	35.50	-5	4,467	-0.11%
2020/11/25	5	35.40	1	35.40	35.20	4	4,507	0.09%
2020/11/24	5	35.33	4	35.30	35.10	1	4,546	0.02%
2020/11/23	0	0.00	2	35.00	34.90	-2	4,552	-0.04%
2020/11/20	0	0.00	1	34.65	34.70	-1	4,604	-0.02%
2020/11/18	7	35.07	2	34.50	34.30	5	5,006	0.10%
2020/11/17	0	0.00	3	34.62	34.85	-3	4,962	-0.06%
2020/11/16	0	0.00	3	34.15	34.30	-3	5,106	-0.06%
2020/11/13	5	34.21	1	34.10	34.10	4	5,212	0.08%
2020/11/12	2	33.85	2	34.25	33.80	0	5,286	0.00%
2020/11/11	2	34.35	0	0.00	34.80	2	5,312	0.04%
2020/11/09	0	0.00	10	34.62	34.20	-10	5,495	-0.18%
2020/11/05	0	0.00	7	34.54	34.45	-7	5,810	-0.12%
2020/11/04	2	34.85	6	34.50	34.45	-4	6,054	-0.07%
2020/10/30	0	0.00	3	33.50	33.65	-3	8,060	-0.04%
2020/10/23	0	0.00	2	33.40	33.45	-2	8,255	-0.02%
2020/10/21	0	0.00	1	32.90	32.80	-1	8,407	-0.01%
2020/10/16	2	32.85	3	32.83	32.60	-1	8,930	-0.01%
2020/10/14	4	33.35	2	33.48	33.20	2	9,004	0.02%
2020/10/13	1	32.90	0	0.00	33.00	1	9,099	0.01%
2020/10/12	0	0.00	9	33.43	33.35	-9	9,108	-0.10%
2020/10/08	0	0.00	6	33.49	33.50	-6	9,174	-0.07%
2020/10/06	2	33.43	1	33.45	33.40	1	9,424	0.01%
2020/09/30	1	32.55	6	32.75	32.75	-5	9,826	-0.05%
2020/09/29	0	0.00	1	32.80	32.60	-1	10,027	-0.01%
2020/09/28	2	32.38	5	32.59	33.10	-3	10,233	-0.03%
2020/09/25	2	32.08	5	32.06	31.95	-3	10,520	-0.03%
2020/09/24	11	33.17	2	33.20	32.75	9	10,544	0.09%
2020/09/23	3	34.37	6	34.03	34.00	-3	10,559	-0.03%
2020/09/22	2	34.45	1	34.75	34.70	1	10,504	0.01%
2020/09/21	15	34.92	4	36.01	34.65	11	10,457	0.11%
2020/09/18	1	34.80	16	35.00	35.20	-15	10,212	-0.15%
2020/09/17	24	34.73	7	34.71	34.55	17	10,150	0.17%
2020/09/16	5	34.88	10	34.85	34.70	-5	10,130	-0.05%
2020/09/15	6	35.28	6	35.10	35.10	0	10,227	0.00%
2020/09/14	2	34.63	4	34.45	35.05	-2	10,127	-0.02%
2020/09/11	7	33.80	1	33.85	33.65	6	10,028	0.06%
2020/09/10	6	34.55	0	0.00	34.50	6	9,978	0.06%
2020/09/09	3	35.00	2	34.20	35.20	1	9,999	0.01%
2020/09/08	3	35.13	3	34.90	34.95	0	10,175	0.00%
2020/09/07	2	35.43	15	34.99	34.80	-13	10,151	-0.13%
2020/09/04	1	33.95	1	34.10	34.25	0	10,013	0.00%
2020/09/03	0	0.00	1	34.90	34.30	-1	10,167	-0.01%
2020/09/02	0	0.00	2	34.90	34.60	-2	10,198	-0.02%
2020/09/01	2	34.18	0	0.00	34.20	2	10,228	0.02%
2020/08/31	10	34.79	13	35.12	34.55	-3	10,285	-0.03%
2020/08/28	7	34.16	4	34.01	34.45	3	10,267	0.03%
2020/08/27	9	34.19	2	34.75	34.00	7	10,318	0.07%
2020/08/26	10	34.85	5	34.85	34.80	5	10,375	0.05%
2020/08/25	1	34.55	1	34.70	35.00	0	10,454	0.00%
2020/08/24	7	35.55	14	35.38	35.30	-7	10,474	-0.07%
2020/08/21	9	32.95	3	33.00	33.35	6	10,458	0.06%
2020/08/20	18	33.07	25.2	32.99	32.20	-7.2	10,576	-0.07%
2020/08/19	2	34.75	6	34.65	34.55	-4	10,733	-0.04%
2020/08/18	21	34.43	1	34.65	34.40	20	10,694	0.19%
2020/08/17	4	34.06	1	33.90	34.40	3	10,644	0.03%
2020/08/14	3	33.95	0	0.00	34.00	3	10,641	0.03%
2020/08/13	10	34.69	1	34.20	34.00	9	10,562	0.09%
2020/08/12	15	35.37	2	34.95	35.35	13	10,546	0.12%
2020/08/11	21	35.16	3	35.65	35.05	18	10,608	0.17%
2020/08/10	26	37.04	15	38.37	36.55	11	10,481	0.10%
2020/08/07	54	38.83	95	38.74	38.30	-41	10,292	-0.40%
2020/08/06	66.2	39.19	78	38.58	38.00	-11.8	9,931	-0.12%
2020/08/05	68	37.53	37	37.80	38.10	31	8,984	0.35%
2020/08/04	0	0.00	3	34.65	34.65	-3	8,244	-0.04%
2020/08/03	2	31.70	4	31.80	31.50	-2	8,240	-0.02%
2020/07/31	4	30.96	1	31.00	30.95	3	8,168	0.04%
2020/07/29	0	0.00	1	31.05	31.00	-1	8,506	-0.01%
2020/07/28	3	30.95	0	0.00	30.05	3	8,444	0.04%
2020/07/27	2	31.75	5	31.46	31.00	-3	8,360	-0.04%
2020/07/24	11	32.23	16	31.98	31.85	-5	8,278	-0.06%
2020/07/23	0	0.00	8	32.47	32.55	-8	8,217	-0.10%
2020/07/22	9	31.54	2	31.83	31.35	7	8,010	0.09%
2020/07/21	0	0.00	13	30.47	30.25	-13	7,820	-0.17%
2020/07/20	1	29.65	0	0.00	29.90	1	7,779	0.01%
2020/07/17	14	30.04	0	0.00	29.15	14	7,741	0.18%
2020/07/16	2	30.63	2	30.95	30.80	0	7,601	0.00%
2020/07/15	3	31.32	5	31.35	30.85	-2	7,554	-0.03%
2020/07/14	0	0.00	6	32.09	31.55	-6	7,468	-0.08%
2020/07/13	8	32.38	12	32.43	32.30	-4	7,387	-0.05%
2020/07/10	14	32.35	3	32.65	32.15	11	7,204	0.15%
2020/07/09	7	33.41	2	33.63	33.85	5	7,004	0.07%
2020/07/08	0	0.00	1	34.50	34.30	-1	6,774	-0.01%
2020/07/07	2	34.58	0	0.00	33.65	2	6,565	0.03%
2020/07/06	12	34.54	10	34.69	34.85	2	6,345	0.03%
2020/07/02	5	32.15	3	31.85	32.50	2	5,921	0.03%
2020/07/01	1	31.35	5	31.60	31.35	-4	5,773	-0.07%
2020/06/30	2	30.80	12	30.96	31.25	-10	5,716	-0.17%
2020/06/24	1	30.80	0	0.00	31.10	1	5,641	0.02%
2020/06/23	4	31.35	1	31.25	31.30	3	5,592	0.05%
2020/06/22	0	0.00	3	31.70	31.65	-3	5,549	-0.05%
2020/06/19	15	31.17	0	0.00	30.70	15	5,389	0.28%
2020/06/18	3	31.10	0	0.00	31.25	3	5,295	0.06%
2020/06/17	1	31.35	10	31.33	31.50	-9	5,268	-0.17%
2020/06/16	30	30.93	28	31.11	30.90	2	5,237	0.04%
2020/06/15	14	31.54	0	0.00	31.40	14	5,175	0.27%
2020/06/12	1	30.00	17	29.72	30.70	-16	4,947	-0.32%
2020/06/11	8	30.73	5	30.69	30.50	3	4,873	0.06%
2020/06/10	4	31.30	2	30.50	30.30	2	4,793	0.04%
2020/06/09	5	31.97	0	0.00	31.95	5	4,608	0.11%
2020/06/08	1	31.90	90	31.89	31.95	-89	4,549	-1.96%
2020/06/05	1	32.25	44	32.19	32.20	-43	4,437	-0.97%
2020/06/04	4.6	32.61	5.2	32.70	32.70	-0.6	4,350	-0.01%
2020/06/03	16	32.79	0	0.00	32.95	16	4,300	0.37%
2020/06/02	7	33.40	0	0.00	33.30	7	4,118	0.17%
2020/06/01	3	33.00	10	33.53	33.50	-7	3,946	-0.18%
2020/05/29	1	32.65	0	0.00	32.00	1	3,768	0.03%
2020/05/28	22	33.38	0	0.00	33.00	22	3,624	0.61%
2020/05/27	25	32.64	3	32.85	32.85	22	3,331	0.66%
2020/05/26	3	32.25	3	33.00	33.45	0	3,141	0.00%
2020/05/25	17	30.51	12	30.75	31.20	5	2,762	0.18%
2020/05/22	8	30.45	26	30.28	30.20	-18	2,684	-0.67%
2020/05/21	15	30.98	0	0.00	30.80	15	2,639	0.57%
2020/05/20	7	31.19	10	30.85	30.70	-3	2,565	-0.12%
2020/05/19	0	0.00	4	31.03	31.35	-4	2,501	-0.16%
2020/05/18	2	30.70	3	30.82	30.70	-1	2,357	-0.04%
2020/05/15	3	29.42	7	29.44	29.30	-4	2,135	-0.19%
2020/05/14	3	29.47	0	0.00	29.20	3	2,043	0.15%
2020/05/13	4	28.73	0	0.00	28.95	4	1,951	0.20%
2020/05/12	12	28.74	3	28.57	28.40	9	1,904	0.47%
2020/05/11	20	29.14	15	29.05	29.15	5	1,838	0.27%
2020/05/08	2	28.80	1	29.10	28.70	1	1,723	0.06%
2020/05/06	12	28.80	60	29.22	28.45	-48	1,575	-3.05%
2020/05/05	70	28.09	17	28.68	28.90	53	1,346	3.94%
2020/04/29	0	0.00	2	27.30	27.15	-2	1,173	-0.17%
2020/04/28	0	0.00	5	27.65	27.20	-5	1,178	-0.42%
2020/04/22	0	0.00	1	25.30	25.40	-1	1,179	-0.08%
2020/04/21	1	24.70	0	0.00	24.70	1	1,187	0.08%
2020/04/17	0	0.00	4	25.00	24.75	-4	1,216	-0.33%
2020/04/16	0	0.00	0.1	24.70	24.65	-0.1	1,205	-0.01%
2020/04/15	5	25.00	3	24.95	25.00	2	1,200	0.17%
2020/04/14	2	23.95	0	0.00	24.25	2	1,191	0.17%
2020/04/08	0	0.00	1	24.00	23.90	-1	1,180	-0.08%
2020/04/06	5	23.05	0	0.00	23.15	5	1,166	0.43%
2020/03/25	0	0.00	2	22.75	22.50	-2	1,196	-0.17%
2020/03/23	1	21.90	0	0.00	22.05	1	1,190	0.08%
2020/03/20	1	21.95	0	0.00	21.95	1	1,184	0.08%
2020/03/13	0	0.00	2	23.35	23.60	-2	1,077	-0.19%
2020/03/12	4	24.50	0	0.00	24.50	4	1,044	0.38%
2020/03/09	1	25.85	0	0.00	25.60	1	1,006	0.10%
2020/03/06	0.2	26.05	0	0.00	26.15	0.2	993	0.02%
2020/02/27	0	0.00	10	27.00	26.95	-10	998	-1.00%
2020/02/26	10	27.05	0	0.00	27.05	10	997	1.00%
2020/02/17	0	0.00	1	26.80	26.65	-1	938	-0.11%
2020/02/12	1	27.00	0	0.00	27.00	1	922	0.11%
2020/02/10	0	0.00	3	26.60	26.90	-3	924	-0.32%
2020/02/03	6	26.56	0	0.00	26.55	6	872	0.69%
2020/01/31	0	0.00	2	27.00	26.95	-2	851	-0.23%
2020/01/30	0	0.00	60	26.90	26.85	-60	834	-7.19%
2020/01/20	1.6	28.33	0	0.00	28.30	1.6	785	0.20%
2020/01/15	21	27.55	0	0.00	27.45	21	702	2.99%
2020/01/09	1	26.85	0	0.00	26.80	1	688	0.15%
2019/12/25	0	0.00	2	26.70	26.70	-2	675	-0.30%
2019/12/24	0	0.00	40	26.29	26.35	-40	662	-6.04%
2019/12/18	40	26.33	0	0.00	26.45	40	640	6.25%
2019/12/13	1	26.15	0	0.00	26.25	1	634	0.16%
2019/12/03	2	26.00	0	0.00	26.05	2	649	0.31%
2019/11/28	1	26.80	0	0.00	26.60	1	644	0.16%
2019/11/25	0	0.00	1	26.55	26.55	-1	623	-0.16%
2019/11/22	2	26.20	1	26.20	26.25	1	613	0.16%
2019/11/12	1	26.00	0	0.00	26.00	1	617	0.16%
2019/11/04	1	25.80	0	0.00	25.90	1	608	0.16%
2019/10/16	0	0.00	1	24.95	25.00	-1	581	-0.17%
2019/10/15	0	0.00	1	25.10	25.20	-1	560	-0.18%
2019/10/09	2	25.55	1	25.55	25.35	1	574	0.17%
2019/10/03	10	25.50	0	0.00	25.50	10	616	1.62%
2019/09/27	0	0.00	1	25.15	25.35	-1	617	-0.16%
2019/09/26	1	25.60	0	0.00	25.50	1	611	0.16%
2019/09/16	0	0.00	0.6	25.20	25.20	-0.6	644	-0.10%
2019/09/12	0	0.00	1	25.10	25.20	-1	647	-0.15%
2019/09/10	0	0.00	0.4	25.05	25.05	-0.4	649	-0.06%
2019/09/06	0	0.00	2.4	25.28	25.20	-2.4	653	-0.36%
2019/08/30	0	0.00	4	24.73	24.70	-4	637	-0.63%
2019/08/21	0	0.00	0.2	25.20	25.20	-0.2	664	-0.03%
2019/08/20	0	0.00	0.4	25.00	25.00	-0.4	677	-0.06%
2019/08/12	50	25.65	0	0.00	25.60	50	680	7.34%
2019/05/28	1	26.30	0	0.00	26.30	1	639	0.16%
2019/04/19	0	0.00	2	25.05	25.10	-2	520	-0.38%
2019/03/19	1	24.90	0	0.00	24.90	1	426	0.23%
2019/03/18	0	0.00	12	24.95	25.05	-12	425	-2.82%
2019/03/08	0	0.00	30	25.45	25.55	-30	413	-7.26%
2019/03/05	0	0.00	1	25.55	25.65	-1	418	-0.24%
2019/02/21	0	0.00	1	25.50	25.45	-1	413	-0.24%
2019/02/14	1	24.80	1	24.95	24.75	0	405	0.00%
2019/01/28	1	25.00	0	0.00	25.15	1	419	0.24%
2019/01/18	10	24.45	0	0.00	24.50	10	429	2.33%
2019/01/17	20	24.24	0	0.00	24.30	20	433	4.61%
2019/01/16	0	0.00	1	24.30	24.10	-1	447	-0.22%
2018/12/04	2	24.10	0	0.00	24.05	2	596	0.34%
2018/11/16	1	23.75	3	23.73	23.90	-2	603	-0.33%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/11/05	0	0.00	1	23.50	23.50	-1	600	-0.17%
2018/10/31	0	0.00	3	23.20	23.05	-3	605	-0.50%
2018/10/29	2	23.00	0	0.00	23.05	2	611	0.33%
2018/10/26	2	23.00	1	23.70	23.10	1	619	0.16%
2018/10/25	1	23.35	0	0.00	23.30	1	617	0.16%
2018/10/16	0	0.00	99	24.74	24.95	-99	652	-15.18%
2018/10/12	0	0.00	36	24.92	25.15	-36	694	-5.18%
2018/10/11	0	0.00	24.2	25.13	25.20	-24.2	732	-3.31%
2018/09/21	0	0.00	0.1	26.90	26.80	-0.1	845	-0.02%
2018/09/14	1	26.75	0	0.00	26.75	1	887	0.11%
2018/08/17	0	0.00	0.4	27.05	26.95	-0.4	1,011	-0.04%
2018/08/13	3	27.10	0	0.00	26.85	3	1,041	0.29%
2018/08/07	1	27.25	0	0.00	27.15	1	1,062	0.09%
2018/07/26	0	0.00	5	26.55	26.65	-5	1,037	-0.48%
2018/07/20	0	0.00	1	27.60	27.75	-1	978	-0.10%
2018/07/12	3	26.95	0	0.00	27.00	3	870	0.34%
2018/07/10	0	0.00	1.3	27.05	27.05	-1.3	843	-0.16%
2018/07/05	2	27.30	0	0.00	27.20	2	814	0.25%
2018/06/08	1	28.50	0	0.00	28.40	1	685	0.15%
2018/06/07	0	0.00	0.2	28.75	28.50	-0.2	681	-0.02%
2018/06/01	4	28.75	0	0.00	28.65	4	662	0.60%
2018/05/28	2	28.25	0	0.00	28.00	2	619	0.32%
2018/05/03	2	27.50	0	0.00	27.45	2	542	0.37%
2018/04/25	4	27.85	0	0.00	27.80	4	515	0.78%
2018/04/17	1	28.70	0	0.00	28.95	1	477	0.21%
2018/01/05	2	31.10	0	0.00	31.10	2	390	0.51%