長興 (1717)-群益金鼎-永和券商分點個股進出

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
31.75
漲跌
▼0.15
漲幅
-0.47%
成交量
1,688張
產業
上市化學類股
556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－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/03	1	31.90	0	0.00	31.75	1	3,663	0.03%
2024/05/02	0	0.00	5	31.55	31.90	-5	3,651	-0.14%
2024/04/30	0	0.00	1	31.70	31.70	-1	3,636	-0.03%
2024/04/25	0	0.00	1	30.60	30.55	-1	3,558	-0.03%
2024/04/24	1	31.25	0	0.00	31.25	1	3,556	0.03%
2024/04/23	0	0.00	1	31.35	31.35	-1	3,559	-0.03%
2024/04/22	0	0.00	0.3	30.85	31.00	-0.3	3,580	-0.01%
2024/04/18	0	0.00	4	31.15	31.15	-4	3,512	-0.11%
2024/04/16	2	31.00	2	31.60	31.15	0	3,503	0.00%
2024/04/15	1	32.25	0	0.00	32.25	1	3,465	0.03%
2024/04/12	0	0.00	1	32.05	32.10	-1	3,434	-0.03%
2024/04/11	1	32.15	0.2	32.30	32.20	0.8	3,412	0.02%
2024/04/10	14	33.17	4	33.26	32.75	10	3,393	0.29%
2024/04/08	4	31.95	0	0.00	31.90	4	3,232	0.12%
2024/04/03	0.1	32.10	4	32.20	32.10	-3.9	3,220	-0.12%
2024/04/02	11.1	33.03	19	32.49	32.70	-7.9	3,199	-0.25%
2024/04/01	0	0.00	20	31.60	31.85	-20	2,977	-0.67%
2024/03/29	0	0.00	1	31.30	31.35	-1	2,970	-0.03%
2024/03/28	0	0.00	3	31.57	31.30	-3	2,968	-0.10%
2024/03/27	2	31.60	1	31.45	31.60	1	2,973	0.03%
2024/03/26	4	31.03	0	0.00	31.00	4	2,951	0.14%
2024/03/25	15	31.80	4	31.91	31.75	11	2,936	0.37%
2024/03/22	0	0.00	10	30.98	31.05	-10	2,830	-0.35%
2024/03/21	4	31.15	0	0.00	31.20	4	2,833	0.14%
2024/03/18	1	30.90	2	30.90	31.00	-1	2,849	-0.04%
2024/03/15	0	0.00	3	30.65	31.00	-3	2,845	-0.11%
2024/03/14	4	31.25	1	31.05	31.10	3	2,814	0.11%
2024/03/11	4	31.94	0	0.00	31.80	4	2,767	0.14%
2024/03/08	17	32.45	17.9	32.90	32.60	-0.9	2,725	-0.03%
2024/03/07	48	32.94	23	33.40	33.05	25	2,615	0.96%
2024/03/06	3	32.62	3	32.35	32.50	0	2,320	0.00%
2024/03/01	0	0.00	0.1	31.85	31.95	-0.1	2,245	0.00%
2024/02/27	5	31.98	0	0.00	32.00	5	2,208	0.23%
2024/02/26	15	33.20	10	32.96	32.55	5	2,096	0.24%
2024/02/23	1	32.25	13	31.64	31.75	-12	1,742	-0.69%
2024/02/22	2	30.40	2.1	30.59	30.30	-0.1	1,500	0.00%
2024/02/21	15	30.86	5	30.51	30.60	10	1,477	0.68%
2024/02/20	0	0.00	9	30.36	30.10	-9	1,288	-0.70%
2024/02/19	0	0.00	3	29.70	29.80	-3	1,234	-0.24%
2024/02/16	0	0.00	1.8	29.33	29.40	-1.8	1,246	-0.14%
2024/02/15	0	0.00	2	28.90	28.95	-2	1,277	-0.16%
2024/02/01	0	0.00	1	28.65	28.70	-1	1,251	-0.08%
2024/01/30	0.1	28.60	0	0.00	28.60	0.1	1,259	0.01%
2024/01/26	1	28.55	0	0.00	28.55	1	1,269	0.08%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/11	2	28.30	0	0.00	28.30	2	1,240	0.16%
2023/12/21	1	28.75	0	0.00	28.90	1	1,303	0.08%
2023/11/30	0	0.00	1	29.65	29.60	-1	1,496	-0.07%
2023/11/29	3	29.70	0	0.00	29.85	3	1,477	0.20%
2023/11/28	5	30.05	0	0.00	30.00	5	1,473	0.34%
2023/11/24	10	30.15	9	29.98	30.00	1	1,435	0.07%
2023/11/22	3	29.70	0	0.00	29.90	3	1,407	0.21%
2023/11/21	0	0.00	2	30.05	29.70	-2	1,403	-0.14%
2023/11/20	0	0.00	1	29.80	29.80	-1	1,380	-0.07%
2023/11/17	3	29.60	0	0.00	29.60	3	1,373	0.22%
2023/11/16	0	0.00	3	29.65	29.75	-3	1,360	-0.22%
2023/11/15	1	29.35	2	29.60	29.45	-1	1,335	-0.07%
2023/11/14	1.2	28.95	6	28.93	29.05	-4.9	1,298	-0.37%
2023/11/10	7	28.25	0	0.00	28.15	7	1,330	0.53%
2023/11/08	5	28.75	0	0.00	28.65	5	1,368	0.37%
2023/11/03	0	0.00	10	28.40	28.30	-10	1,381	-0.72%
2023/10/24	1	27.95	0	0.00	28.00	1	1,465	0.07%
2023/10/23	4	27.90	0	0.00	28.00	4	1,471	0.27%
2023/10/17	3	28.60	0	0.00	28.50	3	1,385	0.22%
2023/10/11	0	0.00	2	28.85	28.85	-2	1,405	-0.14%
2023/10/03	1	28.20	0	0.00	28.20	1	1,398	0.07%
2023/09/28	5	28.35	0	0.00	28.35	5	1,441	0.35%
2023/09/26	1	28.35	0	0.00	28.30	1	1,451	0.07%
2023/09/25	1	28.55	0	0.00	28.55	1	1,441	0.07%
2023/09/18	0.2	29.00	0	0.00	28.95	0.2	1,264	0.01%
2023/09/13	3	29.10	0	0.00	29.10	3	1,237	0.24%
2023/09/08	2	28.60	0	0.00	28.55	2	1,223	0.16%
2023/09/07	1	28.40	0	0.00	28.70	1	1,218	0.08%
2023/09/06	0	0.00	10	29.20	29.00	-10	1,205	-0.83%
2023/09/04	10	29.30	0	0.00	29.35	10	1,213	0.82%
2023/08/29	0	0.00	4	28.90	28.95	-4	1,414	-0.28%
2023/08/22	0.7	28.40	0	0.00	28.35	0.7	1,472	0.05%
2023/08/04	0	0.00	2	30.60	30.60	-2	1,502	-0.13%
2023/08/02	4	30.80	0	0.00	30.75	4	1,500	0.27%
2023/07/18	4	31.55	0	0.00	31.45	4	1,882	0.21%
2023/07/07	0	0.00	1	31.35	31.35	-1	2,204	-0.05%
2023/07/06	3	31.60	1	31.55	31.55	2	2,206	0.09%
2023/06/19	0	0.00	1	32.85	32.90	-1	2,235	-0.04%
2023/06/14	0	0.00	3	32.87	32.90	-3	2,235	-0.13%
2023/06/12	0	0.00	3	32.65	32.70	-3	2,234	-0.13%
2023/06/09	0	0.00	3	33.00	33.00	-3	2,236	-0.13%
2023/06/05	3	33.33	0	0.00	33.35	3	2,209	0.14%
2023/06/02	8	34.21	11	34.06	34.10	-3	2,151	-0.14%
2023/06/01	0	0.00	2	32.93	33.15	-2	2,040	-0.10%
2023/05/30	0	0.00	1	33.00	32.80	-1	2,012	-0.05%
2023/05/29	1	32.75	0	0.00	32.90	1	2,006	0.05%
2023/05/26	1	32.55	0	0.00	32.55	1	2,002	0.05%
2023/05/25	2.1	33.45	0	0.00	33.25	2.1	1,983	0.10%
2023/05/23	0	0.00	6	33.02	33.15	-6	1,935	-0.31%
2023/05/19	9	33.48	2	33.43	33.30	7	1,902	0.37%
2023/05/18	1	32.65	0	0.00	32.70	1	1,807	0.06%
2023/05/17	0	0.00	6	32.80	32.65	-6	1,796	-0.33%
2023/05/09	0	0.00	2	32.63	32.60	-2	1,773	-0.11%
2023/05/08	0	0.00	1	32.65	32.65	-1	1,768	-0.06%
2023/05/03	2	32.20	0.8	32.30	32.25	1.3	1,785	0.07%
2023/05/02	0	0.00	1	32.70	32.70	-1	1,788	-0.06%
2023/04/28	8	32.33	0.5	32.65	32.35	7.5	1,806	0.42%
2023/04/27	26.7	33.28	22	33.87	32.80	4.7	1,775	0.26%
2023/04/26	0	0.00	1	32.40	32.40	-1	1,546	-0.06%
2023/04/25	2	31.78	0	0.00	31.70	2	1,515	0.13%
2023/04/21	0	0.00	1	32.85	32.20	-1	1,443	-0.07%
2023/04/19	1	33.85	3	33.80	33.75	-2	1,393	-0.14%
2023/04/18	2	33.73	0	0.00	33.80	2	1,361	0.15%
2023/04/17	0	0.00	10	34.13	34.60	-10	1,277	-0.78%
2023/04/13	0.1	32.00	0	0.00	32.15	0.1	1,053	0.01%
2023/04/12	0	0.00	15	32.35	32.30	-15	1,055	-1.42%
2023/04/11	0	0.00	15	32.27	32.40	-15	1,057	-1.42%
2023/04/10	2	32.40	2	32.20	32.20	0	1,047	0.00%
2023/04/07	5	32.10	0	0.00	31.85	5	1,028	0.49%
2023/03/29	5.3	31.26	3	31.52	31.25	2.4	1,109	0.21%
2023/03/28	1	32.45	3	32.35	32.45	-2	1,127	-0.18%
2023/03/16	3	31.30	0	0.00	31.35	3	1,227	0.24%
2023/03/09	1	32.55	0	0.00	32.50	1	1,377	0.07%
2023/03/08	10	32.63	0	0.00	32.55	10	1,394	0.72%
2023/02/23	0	0.00	1	32.50	32.40	-1	1,457	-0.07%
2023/02/20	0.1	32.30	0	0.00	32.35	0.1	1,460	0.01%
2023/02/17	0.4	32.10	0	0.00	32.20	0.4	1,472	0.02%
2023/02/10	0	0.00	3	32.60	32.50	-3	1,529	-0.20%
2023/02/08	0.3	32.90	0	0.00	32.95	0.3	1,526	0.02%
2023/02/02	0	0.00	4	32.90	32.95	-4	1,501	-0.27%
2023/01/16	0	0.00	1	32.40	32.10	-1	1,435	-0.07%
2023/01/12	0	0.00	1	32.20	32.15	-1	1,517	-0.07%
2023/01/11	0	0.00	1	32.00	32.00	-1	1,512	-0.07%
2023/01/09	0	0.00	2	32.13	32.15	-2	1,528	-0.13%
2022/12/29	3	31.20	0	0.00	31.10	3	1,639	0.18%
2022/12/27	0	0.00	1	32.00	31.75	-1	1,657	-0.06%
2022/12/26	0	0.00	2	31.55	31.50	-2	1,675	-0.12%
2022/12/22	0	0.00	1	32.10	31.90	-1	1,689	-0.06%
2022/12/09	0	0.00	0	31.55	31.55	0	1,808	0.00%
2022/12/06	6	31.40	3	32.00	31.40	3	1,809	0.17%
2022/12/05	0.1	32.20	0	0.00	32.00	0.1	1,855	0.01%
2022/12/02	1	33.40	0	0.00	33.10	1	1,797	0.06%
2022/12/01	0	0.00	1	33.85	33.60	-1	1,804	-0.06%
2022/11/30	0.1	32.80	0	0.00	33.25	0.1	1,782	0.01%
2022/11/29	0.1	32.75	0	0.00	32.90	0.1	1,775	0.01%
2022/11/28	0.3	32.34	0	0.00	32.55	0.3	1,773	0.02%
2022/11/25	0	0.00	1.1	32.94	32.55	-1.1	1,776	-0.06%
2022/11/24	0	0.00	1	32.30	32.65	-1	1,779	-0.06%
2022/11/22	0	0.00	2	31.95	31.95	-2	1,763	-0.11%
2022/11/21	0	0.00	1	31.90	31.90	-1	1,765	-0.06%
2022/11/17	0	31.35	0	0.00	31.65	0	1,787	0.00%
2022/11/11	0	0.00	3	31.40	31.50	-3	1,822	-0.16%
2022/11/08	0.1	30.60	0	0.00	30.55	0.1	1,823	0.00%
2022/11/04	3.4	30.34	2	30.18	30.35	1.4	1,848	0.07%
2022/11/03	3	30.10	0	0.00	30.00	3	1,856	0.16%
2022/10/31	0.1	30.00	0	0.00	29.90	0.1	1,950	0.00%
2022/10/27	0	0.00	1	30.80	30.85	-1	2,030	-0.05%
2022/10/26	0	0.00	1	30.55	30.50	-1	2,138	-0.05%
2022/10/20	0.1	30.65	0	0.00	31.05	0.1	2,302	0.00%
2022/10/14	1.1	30.10	0	0.00	29.85	1.1	2,338	0.05%
2022/10/13	0.1	30.60	0	0.00	29.90	0.1	2,323	0.00%
2022/10/12	0	0.00	1	31.00	31.20	-1	2,319	-0.04%
2022/09/28	0	0.00	5	30.94	30.30	-5	2,302	-0.22%
2022/09/22	1	33.30	67	33.15	33.10	-66	2,344	-2.82%
2022/09/21	1	33.35	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	1	33.70	33.85	-1	2,358	-0.04%
2022/09/14	0	0.00	1	34.50	34.40	-1	2,456	-0.04%
2022/09/13	6	34.26	3	34.47	34.55	3	2,477	0.12%
2022/09/12	1	33.85	24	33.90	34.05	-23	2,433	-0.95%
2022/09/07	0	0.00	7	32.00	31.60	-7	2,367	-0.30%
2022/09/02	5	33.10	0	0.00	32.90	5	2,404	0.21%
2022/08/31	13	33.53	19	33.88	33.90	-6	2,394	-0.25%
2022/08/25	2	32.85	2	33.00	33.10	0	2,330	0.00%
2022/08/24	2	32.70	0	0.00	32.75	2	2,335	0.09%
2022/08/23	2	32.95	0	0.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	2	32.95	33.15	-2	2,394	-0.08%
2022/08/19	5	32.60	0	0.00	32.80	5	2,393	0.21%
2022/08/18	1	32.75	0	0.00	32.75	1	2,400	0.04%
2022/08/08	0	0.00	1	31.10	31.55	-1	2,539	-0.04%
2022/08/04	3	31.00	0	0.00	31.10	3	2,676	0.11%
2022/08/03	0	0.00	3	31.50	31.55	-3	2,734	-0.11%
2022/08/02	0	0.00	1	31.75	31.80	-1	2,857	-0.03%
2022/08/01	0	0.00	1	31.95	32.15	-1	2,959	-0.03%
2022/07/28	0	0.00	1	32.15	32.30	-1	3,184	-0.03%
2022/07/27	1	33.30	0	0.00	33.30	1	3,485	0.03%
2022/07/26	0	0.00	9.4	33.51	33.35	-9.4	3,887	-0.24%
2022/07/22	10	34.53	0	0.00	34.00	10	4,442	0.23%
2022/07/20	3	34.02	0	0.00	33.65	3	5,300	0.06%
2022/07/19	0	0.00	7	33.66	33.55	-7	7,249	-0.10%
2022/07/18	3	32.85	2	33.00	33.20	1	7,719	0.01%
2022/07/15	4	32.29	0	0.00	32.60	4	7,741	0.05%
2022/07/14	0	0.00	5	32.30	32.40	-5	7,785	-0.06%
2022/07/12	0.3	31.60	0	0.00	31.30	0.3	8,170	0.00%
2022/07/11	0.2	32.35	0	0.00	32.15	0.2	8,587	0.00%
2022/07/08	8	32.67	0	0.00	32.70	8	9,235	0.09%
2022/06/27	0	0.00	6	33.22	33.40	-6	9,899	-0.06%
2022/06/23	0	0.00	2	32.33	32.00	-2	9,845	-0.02%
2022/06/22	4	32.10	0	0.00	31.60	4	9,861	0.04%
2022/06/17	0	0.00	1	33.35	33.10	-1	9,755	-0.01%
2022/06/16	0.3	33.85	2	34.15	33.65	-1.8	9,729	-0.02%
2022/06/15	1	34.10	0	0.00	34.25	1	9,734	0.01%
2022/06/14	3	34.05	0	0.00	34.05	3	9,741	0.03%
2022/06/13	2	34.50	0	0.00	34.35	2	9,752	0.02%
2022/06/10	3	35.33	0	0.00	35.30	3	9,750	0.03%
2022/06/07	0	0.00	1	35.45	35.45	-1	9,780	-0.01%
2022/06/06	0	0.00	10	35.40	35.40	-10	9,782	-0.10%
2022/06/01	5	35.32	0	0.00	35.20	5	9,860	0.05%
2022/05/30	2	35.50	0	0.00	35.30	2	9,839	0.02%
2022/05/27	2	34.95	0	0.00	35.00	2	9,804	0.02%
2022/05/19	0	0.00	2	34.30	34.50	-2	9,847	-0.02%
2022/05/13	0	0.00	1	34.00	33.80	-1	9,815	-0.01%
2022/05/12	4.1	33.72	0	0.00	33.30	4.1	9,833	0.04%
2022/05/11	3	34.92	21	34.86	34.80	-18	9,794	-0.18%
2022/05/10	2	35.13	3	35.08	35.20	-1	9,887	-0.01%
2022/05/09	3	36.35	0	0.00	35.85	3	9,916	0.03%
2022/05/06	2	37.10	0	0.00	37.00	2	9,878	0.02%
2022/05/05	6	37.64	4	37.58	37.15	2	9,778	0.02%
2022/05/04	18	37.32	15	37.36	37.45	3	9,699	0.03%
2022/05/03	5	38.92	7.5	38.75	38.30	-2.5	9,437	-0.03%
2022/04/29	1	38.00	5.5	38.17	38.00	-4.5	9,039	-0.05%
2022/04/28	24	38.68	18	38.63	37.80	6	8,910	0.07%
2022/04/27	10	37.41	12	37.04	37.90	-2	8,463	-0.02%
2022/04/26	45	37.99	10	38.64	37.45	35	8,162	0.43%
2022/04/25	42.4	41.67	33	41.85	39.40	9.4	7,560	0.12%
2022/04/22	2	38.85	16	40.37	40.45	-14	5,563	-0.25%
2022/04/21	1	36.80	0	0.00	36.80	1	5,109	0.02%
2022/04/20	2	37.18	5	37.45	37.00	-3	5,109	-0.06%
2022/04/19	11	37.66	2	37.73	37.10	9	5,200	0.17%
2022/04/18	10	37.40	6	37.74	37.05	4	5,156	0.08%
2022/04/15	30	38.11	25	39.44	37.50	5	5,031	0.10%
2022/04/14	43	39.58	35	38.94	39.40	8	4,863	0.16%
2022/04/13	3	37.13	0	0.00	37.10	3	4,329	0.07%
2022/04/12	16	37.35	15	37.60	37.30	1	4,532	0.02%
2022/04/11	7	37.61	17	37.55	37.55	-10	4,599	-0.22%
2022/04/08	0	0.00	7	36.77	36.75	-7	4,596	-0.15%
2022/04/07	7	36.28	2	36.15	36.05	5	5,033	0.10%
2022/04/06	4	37.13	4	37.20	37.10	0	5,589	0.00%
2022/04/01	15	36.76	4	36.78	36.55	11	5,463	0.20%
2022/03/31	1	36.35	0	0.00	36.35	1	5,389	0.02%
2022/03/30	1	36.60	20	36.64	36.60	-19	5,405	-0.35%
2022/03/29	0	36.65	30	36.52	36.60	-30	5,414	-0.55%
2022/03/25	31	37.24	1	37.20	36.85	30	5,428	0.55%
2022/03/24	40	37.03	34	36.95	36.95	6	5,382	0.11%
2022/03/23	0	36.87	0	0.00	36.75	0	5,372	0.00%
2022/03/22	0	36.70	1	36.85	36.75	-1	5,353	-0.02%
2022/03/21	0	36.50	0	36.50	36.40	0	5,329	0.00%
2022/03/17	0	0.00	2	36.05	36.05	-2	5,304	-0.04%
2022/03/16	5	35.65	2	35.20	35.45	3	5,289	0.06%
2022/03/15	1	35.55	0	0.00	35.60	1	5,281	0.02%
2022/03/14	0	0.00	3	36.10	36.05	-3	5,281	-0.06%
2022/03/11	1	36.45	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	1	36.70	36.75	-1	5,255	-0.02%
2022/03/09	2	35.78	0	0.00	35.70	2	5,241	0.04%
2022/03/08	6	35.79	17	35.80	35.60	-11	5,241	-0.21%
2022/03/07	3	35.95	0	0.00	35.90	3	5,209	0.06%
2022/03/03	2	37.10	0	0.00	37.30	2	5,200	0.04%
2022/03/01	0	0.00	3	36.82	36.90	-3	5,232	-0.06%
2022/02/25	5	36.20	3	36.25	36.10	2	5,241	0.04%
2022/02/24	9	36.29	0	0.00	36.25	9	5,260	0.17%
2022/02/23	0	0.00	1	37.00	37.00	-1	5,234	-0.02%
2022/02/22	0.7	37.00	0	0.00	36.80	0.7	5,271	0.01%
2022/02/17	0	0.00	3	37.35	37.30	-3	5,402	-0.06%
2022/02/16	0	0.00	5	37.10	37.20	-5	5,461	-0.09%
2022/02/15	0	0.00	6	36.86	36.80	-6	5,516	-0.11%
2022/02/14	6	36.60	0	0.00	36.80	6	5,640	0.11%
2022/02/10	14	37.75	5	37.69	37.50	9	6,285	0.14%
2022/02/09	7	36.89	0	0.00	37.10	7	6,297	0.11%
2022/02/08	1	37.05	0	0.00	37.05	1	6,833	0.01%
2022/02/07	0	0.00	3	37.15	37.35	-3	6,832	-0.04%
2022/01/26	0	0.00	1	36.45	36.45	-1	6,797	-0.01%
2022/01/25	4	36.41	0	0.00	36.40	4	6,837	0.06%
2022/01/24	3	36.83	0	0.00	36.85	3	6,849	0.04%
2022/01/20	0	0.00	1	38.05	38.10	-1	6,971	-0.01%
2022/01/19	1	37.70	2	37.63	37.70	-1	7,020	-0.01%
2022/01/17	0	0.00	0.1	38.35	38.20	-0.1	7,184	0.00%
2022/01/14	11	38.18	0	0.00	38.30	11	7,221	0.15%
2022/01/13	2	38.98	1	39.05	39.00	1	7,230	0.01%
2022/01/12	2	39.70	12	39.51	39.70	-10	7,212	-0.14%
2022/01/11	10.8	38.55	2	38.63	38.80	8.8	7,209	0.12%
2022/01/10	13	39.55	10	39.90	39.35	3	7,340	0.04%
2022/01/07	9	40.28	10	41.07	39.45	-1	7,249	-0.01%
2022/01/06	2	39.83	0	0.00	40.15	2	7,005	0.03%
2022/01/05	4	41.06	10	40.88	40.30	-6	6,914	-0.09%
2022/01/04	1	39.80	12	40.16	40.55	-11	6,715	-0.16%
2022/01/03	23.1	40.18	10	40.74	40.30	13.1	6,525	0.20%
2021/12/30	5	40.24	8	40.58	40.50	-3	6,279	-0.05%
2021/12/29	18	39.72	32	39.52	40.55	-14	5,802	-0.24%
2021/12/28	0	0.00	2	37.45	37.35	-2	5,204	-0.04%
2021/12/27	1	37.30	1	37.50	37.25	0	5,213	0.00%
2021/12/24	0	0.00	1	37.35	37.15	-1	5,269	-0.02%
2021/12/23	0	0.00	2	37.05	37.05	-2	5,283	-0.04%
2021/12/15	0	0.00	5	36.30	36.30	-5	5,516	-0.09%
2021/12/14	1	36.35	0	0.00	36.20	1	5,657	0.02%
2021/12/10	2	36.70	0	0.00	36.80	2	6,028	0.03%
2021/12/08	0	0.00	1	36.70	36.70	-1	6,695	-0.01%
2021/12/07	0	0.00	10	36.40	36.50	-10	6,850	-0.15%
2021/12/01	1	36.05	0	0.00	36.25	1	6,911	0.01%
2021/11/30	1	36.30	0	0.00	36.05	1	6,912	0.01%
2021/11/29	3	36.12	0.1	36.40	36.10	2.9	6,886	0.04%
2021/11/26	2	36.48	0	0.00	36.50	2	6,861	0.03%
2021/11/25	0	0.00	0	36.90	36.80	0	6,827	0.00%
2021/11/24	0	0.00	1	37.05	36.95	-1	6,819	-0.01%
2021/11/23	2	36.85	0	0.00	36.50	2	6,805	0.03%
2021/11/22	3	36.67	7	36.69	36.70	-4	6,782	-0.06%
2021/11/19	2	36.90	3	37.00	36.95	-1	6,748	-0.01%
2021/11/17	6	37.08	2	37.20	37.05	4	6,718	0.06%
2021/11/16	7	37.34	0	0.00	37.20	7	6,654	0.11%
2021/11/15	0	0.00	1	37.80	37.75	-1	6,598	-0.02%
2021/11/12	5	37.80	2	38.23	37.90	3	6,544	0.05%
2021/11/11	2	38.05	1	38.00	38.00	1	6,495	0.02%
2021/11/10	9	38.58	1	39.05	38.60	8	6,392	0.13%
2021/11/09	13	38.99	32.1	38.57	39.30	-19.1	6,157	-0.31%
2021/11/08	14.1	38.05	6	38.43	37.65	8.1	5,693	0.14%
2021/11/05	36	38.39	20	38.69	38.25	16	5,568	0.29%
2021/11/04	0	0.00	3	37.17	37.10	-3	4,944	-0.06%
2021/11/03	0	0.00	3	36.48	36.55	-3	4,885	-0.06%
2021/11/02	7	36.33	1	36.60	36.35	6	4,893	0.12%
2021/11/01	11	36.67	2	36.75	36.60	9	4,862	0.19%
2021/10/29	7	37.23	8	37.54	36.80	-1	4,802	-0.02%
2021/10/28	2	36.55	0	0.00	36.80	2	4,658	0.04%
2021/10/27	5	36.67	5	36.65	36.80	0	4,625	0.00%
2021/10/26	19	37.78	10	37.47	37.30	9	4,573	0.20%
2021/10/22	4	36.14	2	36.10	36.20	2	4,385	0.05%
2021/10/21	1	36.85	1	36.75	36.60	0	4,386	0.00%
2021/10/19	4	37.74	1	38.10	37.55	3	4,496	0.07%
2021/10/18	14	37.56	16	37.88	37.55	-2	4,388	-0.05%
2021/10/15	0	0.00	4	36.41	36.65	-4	4,222	-0.09%
2021/10/14	0	0.00	6	36.28	35.80	-6	4,242	-0.14%
2021/10/13	7	35.60	2	36.35	35.50	5	4,267	0.12%
2021/10/12	1	35.70	2	35.85	35.65	-1	4,307	-0.02%
2021/10/07	0	0.00	9	36.40	36.30	-9	4,701	-0.19%
2021/10/06	2	35.90	2	36.15	36.05	0	4,844	0.00%
2021/10/04	9	35.77	1	35.75	35.60	8	5,044	0.16%
2021/10/01	10	36.62	13	36.47	36.35	-3	5,064	-0.06%
2021/09/30	0	0.00	2	37.85	37.65	-2	5,040	-0.04%
2021/09/29	11	37.31	0	0.00	37.40	11	5,070	0.22%
2021/09/28	3	38.35	21	38.55	38.40	-18	5,081	-0.35%
2021/09/27	0	0.00	3	38.92	39.05	-3	5,171	-0.06%
2021/09/24	12	38.86	1	38.90	38.30	11	5,240	0.21%
2021/09/23	0	0.00	1	38.40	38.25	-1	5,235	-0.02%
2021/09/22	4	37.74	3	37.85	37.90	1	5,259	0.02%
2021/09/17	4	38.84	15.5	38.99	38.65	-11.5	5,216	-0.22%
2021/09/16	17.5	39.63	11	39.46	39.80	6.5	5,160	0.13%
2021/09/15	3	39.30	2	39.43	38.85	1	5,037	0.02%
2021/09/14	6	39.84	9	39.83	39.30	-3	4,911	-0.06%
2021/09/13	3	38.50	6	38.43	38.85	-3	4,419	-0.07%
2021/09/10	17	38.13	10	37.58	38.10	7	4,348	0.16%
2021/09/09	6	36.63	2	36.40	36.95	4	4,228	0.09%
2021/09/08	1	36.35	0.3	36.58	36.75	0.7	4,204	0.02%
2021/09/07	0	0.00	7	36.81	37.00	-7	4,275	-0.16%
2021/09/03	4	36.88	11	37.00	36.90	-7	4,468	-0.16%
2021/09/02	1	36.95	1	36.55	36.50	0	4,624	0.00%
2021/08/27	0	0.00	2	36.83	36.60	-2	5,547	-0.04%
2021/08/26	0	0.00	5	36.64	36.50	-5	5,786	-0.09%
2021/08/25	0	0.00	50	36.19	36.55	-50	5,970	-0.84%
2021/08/24	1	36.15	11	36.16	36.20	-10	6,093	-0.16%
2021/08/20	6	34.89	0	0.00	35.00	6	6,302	0.10%
2021/08/19	1	35.35	0	0.00	35.40	1	6,407	0.02%
2021/08/18	1	35.80	2	36.10	36.20	-1	6,524	-0.02%
2021/08/17	1	35.35	4	35.80	35.35	-3	6,722	-0.04%
2021/08/16	5	35.06	0.3	35.15	35.05	4.7	7,058	0.07%
2021/08/13	1	35.85	0	0.00	35.80	1	7,418	0.01%
2021/08/12	22	36.47	2	36.45	36.35	20	7,688	0.26%
2021/08/11	3.2	36.45	4	36.88	36.40	-0.8	8,155	-0.01%
2021/08/10	11	37.04	6	37.00	36.75	5	8,130	0.06%
2021/08/09	0	0.00	3	37.70	37.55	-3	8,235	-0.04%
2021/08/06	2	38.05	0	0.00	38.00	2	8,329	0.02%
2021/08/05	4	38.16	10	38.20	38.20	-6	8,488	-0.07%
2021/08/04	3	38.50	10	38.68	38.60	-7	8,742	-0.08%
2021/08/03	2	38.60	0	0.00	38.55	2	9,043	0.02%
2021/08/02	1	38.70	2	39.10	38.95	-1	9,145	-0.01%
2021/07/30	4	38.85	4	38.88	38.80	0	9,248	0.00%
2021/07/29	1	38.60	0	0.00	38.70	1	9,396	0.01%
2021/07/28	36	38.38	2	38.43	38.25	34	9,677	0.35%
2021/07/27	0	0.00	8	39.63	39.20	-8	9,954	-0.08%
2021/07/26	21	40.53	6	40.81	40.50	15	10,278	0.15%
2021/07/23	2	41.23	1	41.25	41.25	1	10,812	0.01%
2021/07/22	1	40.90	5	41.14	41.00	-4	11,246	-0.04%
2021/07/21	3	40.15	0	0.00	40.25	3	11,639	0.03%
2021/07/20	2	41.05	0	0.00	41.05	2	11,724	0.02%
2021/07/19	2.1	41.96	0	0.00	41.85	2.1	11,757	0.02%
2021/07/16	5.1	42.19	1	42.55	42.25	4.1	11,989	0.03%
2021/07/15	5.1	42.51	10	42.93	42.50	-5	12,058	-0.04%
2021/07/14	11	42.37	15	42.21	43.00	-4	12,171	-0.03%
2021/07/13	13	42.25	21	41.96	41.45	-8	12,287	-0.06%
2021/07/12	24	41.75	11	41.73	41.60	13	12,409	0.10%
2021/07/09	6	41.14	1	41.10	41.00	5	12,451	0.04%
2021/07/08	2	41.10	2	41.23	41.30	0	12,446	0.00%
2021/07/07	1	41.00	0	0.00	41.00	1	12,480	0.01%
2021/07/06	19	41.29	26	41.39	41.40	-7	12,561	-0.06%
2021/07/05	3	40.95	0	0.00	41.05	3	12,640	0.02%
2021/07/02	5	41.06	7	41.15	40.75	-2	12,634	-0.02%
2021/07/01	3	40.67	14	40.78	40.45	-11	12,585	-0.09%
2021/06/30	0	0.00	1	40.55	40.50	-1	12,575	-0.01%
2021/06/29	5	40.07	6.1	40.15	40.05	-1.1	12,571	-0.01%
2021/06/28	0	0.00	9	40.46	40.40	-9	12,561	-0.07%
2021/06/25	7	41.17	3	40.85	40.50	4	12,563	0.03%
2021/06/24	3	40.32	6	40.58	40.70	-3	12,537	-0.02%
2021/06/23	2	39.48	5	39.56	39.65	-3	12,521	-0.02%
2021/06/22	5	39.03	2	39.35	38.90	3	12,490	0.02%
2021/06/21	12.2	38.91	0	0.00	38.80	12.2	12,473	0.10%
2021/06/18	2	39.80	1	40.00	40.00	1	12,412	0.01%
2021/06/17	3	39.93	0	0.00	40.10	3	12,439	0.02%
2021/06/16	12	40.20	1	40.40	39.90	11	12,472	0.09%
2021/06/15	9	40.34	0	0.00	40.25	9	12,401	0.07%
2021/06/11	22	40.51	3	41.15	40.50	19	12,351	0.15%
2021/06/10	4	41.23	1	41.10	41.05	3	12,266	0.02%
2021/06/09	2	41.25	28	41.87	41.85	-26	12,136	-0.21%
2021/06/08	1	41.10	72	41.66	41.10	-71	11,819	-0.60%
2021/06/07	4	41.29	23	41.59	41.70	-19	11,738	-0.16%
2021/06/04	11	41.24	8	41.48	41.10	3	11,522	0.03%
2021/06/03	4	40.96	43	41.74	41.85	-39	11,368	-0.34%
2021/06/02	9	40.97	6	41.06	40.40	3	11,158	0.03%
2021/06/01	6	40.60	3.6	41.03	41.30	2.4	10,980	0.02%
2021/05/31	4	40.66	7.1	40.95	40.50	-3.1	10,899	-0.03%
2021/05/28	4	40.30	201	40.01	40.20	-197	10,819	-1.82%	大賣/鉅額交易
2021/05/27	13.1	40.41	4	40.68	40.00	9.1	10,778	0.08%
2021/05/26	5	40.34	11	40.43	40.55	-6	10,851	-0.06%
2021/05/25	182	40.83	12	40.36	39.95	170	10,734	1.58%	大買/鉅額交易
2021/05/24	96	40.85	16	41.24	40.75	80	10,541	0.76%
2021/05/21	38	39.91	61	40.71	40.00	-23	10,210	-0.23%
2021/05/20	107	38.73	53	39.11	38.95	54	9,842	0.55%	大買/
2021/05/19	7	39.21	59	39.09	39.20	-52	9,581	-0.54%
2021/05/18	2	36.65	6	36.67	36.70	-4	9,141	-0.04%
2021/05/17	9	33.51	2	34.85	33.40	7	9,164	0.08%
2021/05/14	2	34.80	1	36.15	35.30	1	9,011	0.01%
2021/05/13	15	35.68	2	35.70	35.40	13	8,895	0.15%
2021/05/12	33	35.86	59	37.45	36.20	-26	8,736	-0.30%
2021/05/11	17	39.19	5	39.94	38.30	12	8,460	0.14%
2021/05/10	4	40.81	4	41.39	40.90	0	8,190	0.00%
2021/05/07	11	40.83	15	41.25	41.10	-4	8,110	-0.05%
2021/05/06	15	41.16	9	41.17	40.50	6	8,015	0.07%
2021/05/05	9	41.39	12	41.24	40.75	-3	7,891	-0.04%
2021/05/04	38	40.80	7	41.21	39.85	31	7,635	0.41%
2021/05/03	26	43.44	15	43.65	43.00	11	7,359	0.15%
2021/04/29	33	45.14	28	45.60	45.80	5	7,030	0.07%
2021/04/28	16	43.60	13	43.62	43.55	3	6,406	0.05%
2021/04/27	7	40.88	28	41.30	43.30	-21	5,978	-0.35%
2021/04/26	2	40.00	24	39.91	40.35	-22	5,595	-0.39%
2021/04/23	1	39.25	9	39.51	39.05	-8	5,497	-0.15%
2021/04/22	41.1	39.28	605	38.94	38.55	-563.9	5,533	-10.19%	大賣/鉅額交易
2021/04/21	4	39.64	7	40.43	40.45	-3	5,280	-0.06%
2021/04/20	42	40.19	10	41.18	39.90	32	5,180	0.62%
2021/04/19	227	40.99	7	40.95	40.70	220	4,958	4.44%	大買/鉅額交易
2021/04/16	131	39.19	14	38.93	39.70	117	4,709	2.48%	大買/鉅額交易
2021/04/15	202	38.26	5	38.28	38.45	197	4,509	4.37%	大買/鉅額交易
2021/04/14	3	37.00	3	37.30	37.40	0	4,473	0.00%
2021/04/13	6	37.25	38	37.48	37.25	-32	4,579	-0.70%
2021/04/12	65	37.65	0	0.00	37.45	65	4,600	1.41%
2021/04/09	0	0.00	1	37.50	37.60	-1	4,573	-0.02%
2021/04/08	2	36.70	11	36.85	37.00	-9	4,469	-0.20%
2021/04/07	4	36.99	12	36.68	36.95	-8	4,472	-0.18%
2021/04/06	2	36.63	2	36.80	37.00	0	4,484	0.00%
2021/03/31	0	0.00	11	36.03	35.95	-11	4,562	-0.24%
2021/03/30	8	35.69	0	0.00	35.95	8	4,958	0.16%
2021/03/29	8	35.83	4	36.20	35.85	4	5,019	0.08%
2021/03/26	10	36.33	16	36.19	36.20	-6	5,178	-0.12%
2021/03/25	6	35.85	2	35.90	35.70	4	5,165	0.08%
2021/03/24	0	0.00	4	35.76	35.90	-4	5,159	-0.08%
2021/03/23	16	35.76	13	35.90	35.75	3	5,165	0.06%
2021/03/22	57	35.91	22	35.44	35.90	35	5,179	0.68%
2021/03/19	1	34.95	3	35.20	34.85	-2	5,170	-0.04%
2021/03/18	1	35.30	0	0.00	35.40	1	5,142	0.02%
2021/03/17	9	35.26	0	0.00	35.25	9	5,161	0.17%
2021/03/15	70	35.56	3	35.70	35.65	67	5,187	1.29%
2021/03/12	3	35.50	2	35.70	35.60	1	5,225	0.02%
2021/03/11	18	35.93	9	35.63	35.70	9	5,334	0.17%
2021/03/10	3	35.20	1	34.95	35.00	2	5,422	0.04%
2021/03/08	3	35.00	3	34.90	34.90	0	5,558	0.00%
2021/03/04	6	35.38	0	0.00	35.50	6	5,604	0.11%
2021/03/03	3	35.70	3	35.80	35.75	0	5,666	0.00%
2021/03/02	16	35.87	5.1	36.56	35.60	10.9	5,648	0.19%
2021/02/26	13	35.80	11	36.01	36.00	2	5,663	0.04%
2021/02/25	0	0.00	3	35.20	35.20	-3	5,563	-0.05%
2021/02/23	6	35.30	0	0.00	35.35	6	5,566	0.11%
2021/02/22	5	35.10	2	35.15	35.20	3	5,556	0.05%
2021/02/19	10	35.29	14	35.19	35.20	-4	5,648	-0.07%
2021/02/18	2	34.95	2	35.00	34.95	0	5,675	0.00%
2021/02/17	8	34.16	0	0.00	34.30	8	5,635	0.14%
2021/02/04	4	33.78	2	33.60	33.60	2	5,643	0.04%
2021/02/03	1	33.80	0	0.00	33.60	1	5,717	0.02%
2021/02/02	14	34.16	13	34.10	33.90	1	5,737	0.02%
2021/02/01	0	0.00	8	33.94	34.05	-8	5,755	-0.14%
2021/01/29	9	33.62	0	0.00	33.25	9	5,739	0.16%
2021/01/27	3	34.20	6	34.83	34.25	-3	5,888	-0.05%
2021/01/22	0	0.00	1	33.50	33.70	-1	5,851	-0.02%
2021/01/21	1	33.35	8	33.88	33.40	-7	5,847	-0.12%
2021/01/19	5	34.71	1	34.55	34.50	4	5,788	0.07%
2021/01/18	1	34.50	0	0.00	34.90	1	5,752	0.02%
2021/01/15	7	35.78	10	35.76	35.15	-3	5,701	-0.05%
2021/01/14	0	0.00	20	36.24	36.25	-20	5,586	-0.36%
2021/01/12	8	36.59	12	36.71	36.25	-4	5,518	-0.07%
2021/01/11	0	0.00	3	37.20	37.25	-3	5,427	-0.06%
2021/01/08	5	38.27	5	38.00	37.90	0	5,352	0.00%
2021/01/07	10	38.21	10	37.85	38.15	0	5,277	0.00%
2021/01/06	0	0.00	17	38.01	37.15	-17	5,139	-0.33%
2021/01/05	4	37.19	12	37.35	37.80	-8	4,996	-0.16%
2021/01/04	16	36.41	10	37.09	37.20	6	4,904	0.12%
2020/12/31	5	36.70	5	37.15	36.55	0	4,825	0.00%
2020/12/30	9	36.54	1	37.10	37.10	8	4,785	0.17%
2020/12/29	11	36.76	1	36.80	36.55	10	4,728	0.21%
2020/12/28	8	37.26	17	37.25	37.20	-9	4,669	-0.19%
2020/12/25	9	38.07	4	37.80	37.70	5	4,564	0.11%
2020/12/24	14	38.20	11	38.38	38.05	3	4,446	0.07%
2020/12/23	5	36.93	3	36.88	36.90	2	4,039	0.05%
2020/12/22	7	36.23	9.1	36.23	36.25	-2.1	4,013	-0.05%
2020/12/21	9	35.49	10	35.98	36.10	-1	3,927	-0.03%
2020/12/17	6	35.94	1	35.95	35.90	5	4,029	0.12%
2020/12/16	2	35.60	3	35.80	35.75	-1	4,272	-0.02%
2020/12/15	7	35.41	6	35.78	35.35	1	4,342	0.02%
2020/12/14	3	35.70	3	35.85	35.65	0	4,326	0.00%
2020/12/11	6	35.56	3	36.00	35.40	3	4,345	0.07%
2020/12/10	5	35.84	4	36.05	35.85	1	4,496	0.02%
2020/12/09	4	35.59	6	35.74	35.75	-2	4,555	-0.04%
2020/12/08	1	35.80	0	0.00	35.70	1	4,620	0.02%
2020/12/07	25	36.34	13	36.83	36.35	12	4,609	0.26%
2020/12/04	2	36.00	10	35.66	36.10	-8	4,518	-0.18%
2020/12/03	5	35.31	17	35.44	35.20	-12	4,442	-0.27%
2020/12/02	2.3	34.61	1	34.75	34.65	1.3	4,524	0.03%
2020/12/01	2.3	34.85	2	34.25	34.90	0.3	4,547	0.01%
2020/11/30	8.4	35.19	3	35.20	34.80	5.4	4,538	0.12%
2020/11/27	9	35.46	9	36.01	35.60	0	4,547	0.00%
2020/11/26	0	0.00	10	35.40	35.50	-10	4,467	-0.22%
2020/11/25	2	35.48	2	35.70	35.20	0	4,507	0.00%
2020/11/24	2	35.20	0	0.00	35.10	2	4,546	0.04%
2020/11/23	0	0.00	2	34.90	34.90	-2	4,552	-0.04%
2020/11/20	1	34.60	0	0.00	34.70	1	4,604	0.02%
2020/11/18	24	34.82	12	34.69	34.30	12	5,006	0.24%
2020/11/17	0	0.00	4	34.40	34.85	-4	4,962	-0.08%
2020/11/13	0	0.00	3	34.10	34.10	-3	5,212	-0.06%
2020/11/12	9	34.07	0	0.00	33.80	9	5,286	0.17%
2020/11/11	0	0.00	10	34.45	34.80	-10	5,312	-0.19%
2020/11/10	1	34.15	0	0.00	34.00	1	5,374	0.02%
2020/11/09	2	34.25	0	0.00	34.20	2	5,495	0.04%
2020/11/06	8	34.23	3	34.20	34.20	5	5,615	0.09%
2020/11/05	3	34.10	0	0.00	34.45	3	5,810	0.05%
2020/11/04	1	34.60	20	34.51	34.45	-19	6,054	-0.31%
2020/11/03	0	0.00	2	33.78	33.85	-2	6,283	-0.03%
2020/11/02	0	0.00	7	33.56	33.40	-7	7,248	-0.10%
2020/10/30	1	33.50	5	33.67	33.65	-4	8,060	-0.05%
2020/10/29	0	0.00	6	33.28	33.50	-6	8,135	-0.07%
2020/10/28	9	33.38	1	34.05	33.00	8	8,225	0.10%
2020/10/23	0	0.00	7	33.44	33.45	-7	8,255	-0.08%
2020/10/22	0	0.00	3	33.15	33.15	-3	8,340	-0.04%
2020/10/21	3	32.80	0	0.00	32.80	3	8,407	0.04%
2020/10/19	0	0.00	4	32.98	32.90	-4	8,728	-0.05%
2020/10/16	10	32.79	0	0.00	32.60	10	8,930	0.11%
2020/10/14	0	0.00	10	33.46	33.20	-10	9,004	-0.11%
2020/10/13	6	33.23	0	0.00	33.00	6	9,099	0.07%
2020/10/12	2	33.35	0	0.00	33.35	2	9,108	0.02%
2020/10/08	3	33.40	4	33.44	33.50	-1	9,174	-0.01%
2020/10/06	9	33.41	1	33.75	33.40	8	9,424	0.08%
2020/10/05	1	32.85	17	33.14	33.30	-16	9,615	-0.17%
2020/09/29	11	32.78	0	0.00	32.60	11	10,027	0.11%
2020/09/28	7	32.47	10	32.91	33.10	-3	10,233	-0.03%
2020/09/25	1	32.20	1	32.20	31.95	0	10,520	0.00%
2020/09/24	14	33.07	0	0.00	32.75	14	10,544	0.13%
2020/09/23	17	33.95	0	0.00	34.00	17	10,559	0.16%
2020/09/22	3	34.10	4	34.98	34.70	-1	10,504	-0.01%
2020/09/21	6	35.83	6	35.78	34.65	0	10,457	0.00%
2020/09/18	0	0.00	5	35.05	35.20	-5	10,212	-0.05%
2020/09/17	1	34.60	0	0.00	34.55	1	10,150	0.01%
2020/09/16	13	34.77	13	35.38	34.70	0	10,130	0.00%
2020/09/15	3	34.90	2.4	35.35	35.10	0.6	10,227	0.01%
2020/09/14	1	35.10	51	34.98	35.05	-50	10,127	-0.49%
2020/09/11	14	33.84	0	0.00	33.65	14	10,028	0.14%
2020/09/10	7	34.59	0	0.00	34.50	7	9,978	0.07%
2020/09/09	1	35.05	6	35.24	35.20	-5	9,999	-0.05%
2020/09/08	1	35.20	4	35.10	34.95	-3	10,175	-0.03%
2020/09/07	4	35.35	15	34.91	34.80	-11	10,151	-0.11%
2020/09/04	5	33.96	12	34.15	34.25	-7	10,013	-0.07%
2020/09/03	6	34.38	3	34.40	34.30	3	10,167	0.03%
2020/09/02	1	34.60	0	0.00	34.60	1	10,198	0.01%
2020/09/01	8	34.27	1	34.30	34.20	7	10,228	0.07%
2020/08/31	5	34.70	5	35.02	34.55	0	10,285	0.00%
2020/08/28	3	34.92	9	35.00	34.45	-6	10,267	-0.06%
2020/08/27	14	34.55	1	34.85	34.00	13	10,318	0.13%
2020/08/26	18	35.03	3	34.97	34.80	15	10,375	0.14%
2020/08/25	2	34.58	4	35.18	35.00	-2	10,454	-0.02%
2020/08/24	20	35.04	30	35.02	35.30	-10	10,474	-0.10%
2020/08/21	1	32.95	1	32.75	33.35	0	10,458	0.00%
2020/08/20	12	32.54	15	33.61	32.20	-3	10,576	-0.03%
2020/08/19	11	34.82	15	35.05	34.55	-4	10,733	-0.04%
2020/08/18	18	34.53	5	34.64	34.40	13	10,694	0.12%
2020/08/17	10	34.28	4	34.35	34.40	6	10,644	0.06%
2020/08/14	1.3	33.96	5	33.66	34.00	-3.7	10,641	-0.03%
2020/08/13	3.4	34.59	12	34.05	34.00	-8.6	10,562	-0.08%
2020/08/12	5.1	35.10	3	35.80	35.35	2.1	10,546	0.02%
2020/08/11	11	35.44	17.3	35.43	35.05	-6.3	10,608	-0.06%
2020/08/10	11	37.18	14	36.83	36.55	-3	10,481	-0.03%
2020/08/07	48.3	38.57	17	38.54	38.30	31.3	10,292	0.30%
2020/08/06	54	38.49	24.2	38.99	38.00	29.8	9,931	0.30%
2020/08/05	39	37.52	23.1	38.00	38.10	15.9	8,984	0.18%
2020/08/04	0	0.00	6	34.65	34.65	-6	8,244	-0.07%
2020/08/03	1	31.85	15	31.48	31.50	-14	8,240	-0.17%
2020/07/31	7	31.05	0	0.00	30.95	7	8,168	0.09%
2020/07/30	8	31.16	0	0.00	31.15	8	8,366	0.10%
2020/07/29	0	0.00	7	31.29	31.00	-7	8,506	-0.08%
2020/07/28	6	31.60	21	30.52	30.05	-15	8,444	-0.18%
2020/07/27	12	31.67	10	32.20	31.00	2	8,360	0.02%
2020/07/24	7	31.96	7	32.54	31.85	0	8,278	0.00%
2020/07/23	44	32.23	27	32.44	32.55	17	8,217	0.21%
2020/07/22	1	31.50	10	31.79	31.35	-9	8,010	-0.11%
2020/07/21	0	0.00	4	30.30	30.25	-4	7,820	-0.05%
2020/07/20	3	29.60	30	29.59	29.90	-27	7,779	-0.35%
2020/07/17	15	29.89	0	0.00	29.15	15	7,741	0.19%
2020/07/15	18	31.42	23	31.90	30.85	-5	7,554	-0.07%
2020/07/14	27	32.12	0	0.00	31.55	27	7,468	0.36%
2020/07/13	48	32.31	16	32.81	32.30	32	7,387	0.43%
2020/07/10	8	32.66	22	33.15	32.15	-14	7,204	-0.19%
2020/07/09	21	33.32	2.8	33.59	33.85	18.2	7,004	0.26%
2020/07/08	8	34.03	3	34.43	34.30	5	6,774	0.07%
2020/07/07	2	33.95	1	35.00	33.65	1	6,565	0.02%
2020/07/06	4	34.00	24.2	34.21	34.85	-20.2	6,345	-0.32%
2020/07/03	4	32.90	5	32.74	32.75	-1	6,027	-0.02%
2020/07/02	2	32.00	10	31.85	32.50	-8	5,921	-0.14%
2020/07/01	1	31.20	1	31.35	31.35	0	5,773	0.00%
2020/06/30	0	0.00	24	31.01	31.25	-24	5,716	-0.42%
2020/06/24	11	30.72	0	0.00	31.10	11	5,641	0.19%
2020/06/23	21	31.10	0	0.00	31.30	21	5,592	0.38%
2020/06/22	1	31.55	56	31.62	31.65	-55	5,549	-0.99%
2020/06/19	25	31.16	0	0.00	30.70	25	5,389	0.46%
2020/06/18	1	31.15	4	31.21	31.25	-3	5,295	-0.06%
2020/06/17	27	31.08	20	31.35	31.50	7	5,268	0.13%
2020/06/16	1	30.90	3	31.03	30.90	-2	5,237	-0.04%
2020/06/15	33	32.31	2	32.45	31.40	31	5,175	0.60%
2020/06/12	3	30.37	0	0.00	30.70	3	4,947	0.06%
2020/06/11	1	30.60	2	30.85	30.50	-1	4,873	-0.02%
2020/06/10	2	30.40	1	30.70	30.30	1	4,793	0.02%
2020/06/08	4	31.81	5	32.15	31.95	-1	4,549	-0.02%
2020/06/05	2	32.58	2	32.25	32.20	0	4,437	0.00%
2020/06/04	1	32.55	0	0.00	32.70	1	4,350	0.02%
2020/06/03	8	32.71	1	33.15	32.95	7	4,300	0.16%
2020/06/02	6	33.10	1	33.10	33.30	5	4,118	0.12%
2020/06/01	2.6	33.23	1	33.30	33.50	1.6	3,946	0.04%
2020/05/29	1	33.20	1	32.00	32.00	0	3,768	0.00%
2020/05/28	9	33.44	8	33.74	33.00	1	3,624	0.03%
2020/05/27	2	32.55	22	32.85	32.85	-20	3,331	-0.60%
2020/05/26	24	33.05	12	32.96	33.45	12	3,141	0.38%
2020/05/25	4	31.15	0	0.00	31.20	4	2,762	0.14%
2020/05/21	1	30.95	4	31.09	30.80	-3	2,639	-0.11%
2020/05/20	1.4	30.64	0	0.00	30.70	1.4	2,565	0.06%
2020/05/19	3	31.30	14	31.49	31.35	-11	2,501	-0.44%
2020/05/18	10	30.70	31	30.80	30.70	-21	2,357	-0.89%
2020/05/15	2	29.55	7	29.50	29.30	-5	2,135	-0.23%
2020/05/14	0	0.00	2	29.15	29.20	-2	2,043	-0.10%
2020/05/13	3	28.87	0	0.00	28.95	3	1,951	0.15%
2020/05/11	0	0.00	1	28.80	29.15	-1	1,838	-0.05%
2020/05/08	1	28.65	0	0.00	28.70	1	1,723	0.06%
2020/05/06	9	28.88	0	0.00	28.45	9	1,575	0.57%
2020/05/05	1	27.45	12	28.78	28.90	-11	1,346	-0.82%
2020/04/30	2	26.85	1	27.00	26.75	1	1,178	0.08%
2020/04/28	2	27.38	0	0.00	27.20	2	1,178	0.17%
2020/04/27	0	0.00	2	27.05	27.25	-2	1,188	-0.17%
2020/04/24	0	0.00	3	26.60	26.40	-3	1,156	-0.26%
2020/04/23	0	0.00	2	26.23	25.75	-2	1,160	-0.17%
2020/04/20	0	0.00	0.6	24.85	24.90	-0.6	1,212	-0.05%
2020/04/16	1	24.60	4	24.85	24.65	-3	1,205	-0.25%
2020/04/15	0	0.00	1	25.20	25.00	-1	1,200	-0.08%
2020/04/08	0	0.00	1	23.50	23.90	-1	1,180	-0.08%
2020/04/06	0	0.00	1	23.05	23.15	-1	1,166	-0.09%
2020/03/30	2	22.55	0	0.00	22.70	2	1,183	0.17%
2020/03/16	0	0.00	1	23.10	22.90	-1	1,093	-0.09%
2020/03/09	2	25.85	0	0.00	25.60	2	1,006	0.20%
2020/03/05	1	26.35	0	0.00	26.25	1	989	0.10%
2020/03/04	4	26.19	0	0.00	26.20	4	992	0.40%
2020/03/02	1	26.65	0	0.00	26.65	1	1,007	0.10%
2020/02/17	0	0.00	1	26.55	26.65	-1	938	-0.11%
2020/02/12	2	27.00	0	0.00	27.00	2	922	0.22%
2020/02/04	2	26.60	0	0.00	26.95	2	875	0.23%
2020/02/03	1	26.55	0	0.00	26.55	1	872	0.11%
2020/01/20	2	28.55	0	0.00	28.30	2	785	0.25%
2020/01/16	0	0.00	2	28.20	28.40	-2	740	-0.27%
2020/01/15	2	27.48	0	0.00	27.45	2	702	0.28%
2020/01/14	1	27.40	0	0.00	27.45	1	682	0.15%
2020/01/13	0	0.00	6	26.93	26.95	-6	657	-0.91%
2020/01/10	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/08	0	0.00	2	26.83	26.90	-2	698	-0.29%
2020/01/07	0	0.00	15	26.75	26.75	-15	690	-2.17%
2020/01/06	0	0.00	2	26.60	26.65	-2	699	-0.29%
2019/12/25	0	0.00	1	26.75	26.70	-1	675	-0.15%
2019/12/05	2	26.13	0	0.00	26.20	2	636	0.31%
2019/12/03	0	0.00	3	26.05	26.05	-3	649	-0.46%
2019/11/29	5.4	26.25	0	0.00	26.30	5.4	645	0.83%
2019/11/28	10	26.70	0	0.00	26.60	10	644	1.55%
2019/11/27	0	0.00	1	26.90	26.85	-1	640	-0.16%
2019/11/26	0	0.00	1	26.75	26.70	-1	628	-0.16%
2019/11/25	0	0.00	1	26.60	26.55	-1	623	-0.16%
2019/11/20	2	25.90	1	26.30	26.10	1	606	0.16%
2019/11/19	0	0.00	3	25.65	25.75	-3	600	-0.50%
2019/11/18	1	25.75	0	0.00	25.80	1	606	0.16%
2019/11/12	1	25.95	0	0.00	26.00	1	617	0.16%
2019/11/11	0	0.00	2	25.95	26.00	-2	625	-0.32%
2019/11/07	0	0.00	1	25.95	25.90	-1	624	-0.16%
2019/11/04	3	25.82	0	0.00	25.90	3	608	0.49%
2019/11/01	2	25.85	0	0.00	25.85	2	606	0.33%
2019/10/31	0	0.00	1	26.10	25.90	-1	605	-0.17%
2019/10/29	0	0.00	1	25.55	25.55	-1	595	-0.17%
2019/10/28	1	25.55	2	25.60	25.60	-1	596	-0.17%
2019/10/23	1	25.35	0	0.00	25.45	1	599	0.17%
2019/10/21	1	26.00	0	0.00	26.00	1	601	0.17%
2019/10/18	0	0.00	6	25.82	26.30	-6	598	-1.00%
2019/10/16	22	24.91	0	0.00	25.00	22	581	3.79%
2019/10/15	0	0.00	4.4	25.11	25.20	-4.4	560	-0.79%
2019/10/14	2	25.20	1	25.40	25.25	1	563	0.18%
2019/09/26	1	25.55	1.4	25.54	25.50	-0.4	611	-0.07%
2019/09/20	1	25.15	24	25.70	25.70	-23	626	-3.67%
2019/09/16	0	0.00	0.2	25.20	25.20	-0.2	644	-0.03%
2019/09/11	1	25.00	0	0.00	25.00	1	651	0.15%
2019/09/03	0	0.00	1	25.20	25.00	-1	641	-0.16%
2019/09/02	1	24.80	0	0.00	25.00	1	642	0.16%
2019/08/28	1	24.60	0	0.00	24.75	1	642	0.16%
2019/08/22	0	0.00	1	25.10	25.20	-1	652	-0.15%
2019/08/16	0	0.00	1	24.95	24.80	-1	699	-0.14%
2019/08/15	2	24.68	0	0.00	24.55	2	695	0.29%
2019/08/14	0	0.00	9	24.98	25.05	-9	689	-1.31%
2019/08/08	1	25.70	0	0.00	25.70	1	677	0.15%
2019/07/31	1	26.20	0	0.00	26.20	1	704	0.14%
2019/07/22	0	0.00	1	26.55	26.55	-1	742	-0.13%
2019/07/18	1	25.80	0	0.00	25.90	1	710	0.14%
2019/07/16	3	25.90	0	0.00	25.75	3	707	0.42%
2019/07/10	3	26.90	0	0.00	26.95	3	660	0.45%
2019/07/05	3	26.85	1	26.90	26.90	2	665	0.30%
2019/07/04	1	26.60	0	0.00	26.75	1	675	0.15%
2019/06/27	1	27.05	0	0.00	27.10	1	687	0.15%
2019/06/13	0	0.00	10	26.50	26.55	-10	651	-1.53%
2019/06/11	10	26.45	0	0.00	26.35	10	677	1.48%
2019/06/06	0	0.00	2	26.85	26.80	-2	673	-0.30%
2019/05/31	0	0.00	10	26.60	26.60	-10	651	-1.53%
2019/05/30	2	26.55	4	26.58	26.60	-2	646	-0.31%
2019/05/28	3	26.70	2	26.53	26.30	1	639	0.16%
2019/05/24	1	26.35	10	26.45	26.25	-9	613	-1.47%
2019/05/23	0.1	26.00	0	0.00	26.00	0.1	593	0.02%
2019/05/21	0	0.00	1	26.10	26.10	-1	612	-0.16%
2019/05/13	2	25.55	0	0.00	25.35	2	593	0.34%
2019/05/10	1	26.00	0	0.00	25.65	1	590	0.17%
2019/05/06	0	0.00	2	25.95	26.10	-2	558	-0.36%
2019/05/03	1	25.65	0	0.00	25.80	1	542	0.18%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/30	0	0.00	1	25.60	25.55	-1	525	-0.19%
2019/04/19	1	25.00	0	0.00	25.10	1	520	0.19%
2019/04/18	3	25.20	0	0.00	25.05	3	518	0.58%
2019/04/15	0	0.00	3	25.30	25.45	-3	516	-0.58%
2019/04/11	0	0.00	1.1	25.18	25.10	-1.1	495	-0.23%
2019/04/10	0	0.00	1	25.20	25.25	-1	486	-0.21%
2019/04/09	0	0.00	1	25.05	25.05	-1	474	-0.21%
2019/04/08	0	0.00	2.2	24.90	24.95	-2.2	463	-0.47%
2019/03/29	1	24.50	0	0.00	24.50	1	433	0.23%
2019/03/28	3	24.73	31.2	24.65	24.75	-28.2	428	-6.59%
2019/03/27	0	0.00	1	25.05	25.05	-1	417	-0.24%
2019/03/26	1	24.95	0	0.00	25.15	1	418	0.24%
2019/03/25	0	0.00	3	25.07	25.00	-3	419	-0.72%
2019/03/22	0	0.00	2	25.10	25.15	-2	423	-0.47%
2019/03/21	2	25.00	0	0.00	25.05	2	427	0.47%
2019/03/18	0	0.00	7	24.98	25.05	-7	425	-1.64%
2019/03/15	8	25.08	0	0.00	24.80	8	422	1.89%
2019/03/14	6	25.25	0	0.00	25.20	6	407	1.47%
2019/03/13	2	25.85	0	0.00	25.85	2	404	0.50%
2019/03/05	1	25.55	0	0.00	25.65	1	418	0.24%
2019/02/27	0	0.00	2	25.50	25.55	-2	416	-0.48%
2019/02/18	1	24.80	0	0.00	24.90	1	402	0.25%
2019/02/14	1	24.80	0	0.00	24.75	1	405	0.25%
2019/02/13	3	24.73	0	0.00	25.00	3	404	0.74%
2019/01/24	0.2	25.10	0	0.00	25.10	0.2	419	0.04%
2019/01/22	0.1	24.85	0	0.00	24.85	0.1	419	0.01%
2019/01/16	0.5	24.30	0	0.00	24.10	0.5	447	0.11%
2019/01/10	1	24.10	0	0.00	24.10	1	511	0.20%
2018/11/16	0	0.00	1	23.75	23.90	-1	603	-0.17%
2018/11/08	0	0.00	0.1	23.90	23.60	-0.1	598	-0.02%
2018/10/26	1	23.05	0	0.00	23.10	1	619	0.16%
2018/10/25	0	0.00	6	23.30	23.30	-6	617	-0.97%
2018/10/23	1	24.20	0	0.00	24.05	1	628	0.16%
2018/10/19	0	0.00	5	24.62	24.80	-5	639	-0.78%
2018/10/18	0	0.00	3	24.55	24.55	-3	634	-0.47%
2018/09/19	3	26.67	0	0.00	26.90	3	887	0.34%
2018/09/17	1	26.60	0	0.00	26.55	1	882	0.11%
2018/09/12	1	26.40	0	0.00	26.55	1	892	0.11%
2018/09/07	1	26.90	0	0.00	26.85	1	945	0.11%
2018/09/05	1	27.10	0	0.00	26.95	1	950	0.11%
2018/09/03	0	0.00	1	27.05	27.00	-1	965	-0.10%
2018/08/31	2	26.90	0.4	27.10	26.90	1.6	963	0.16%
2018/08/30	0.8	27.05	0	0.00	27.00	0.8	961	0.08%
2018/08/29	2	27.30	0	0.00	27.30	2	969	0.21%
2018/08/28	1	27.05	0	0.00	27.10	1	955	0.10%
2018/08/27	1	27.05	7	27.00	27.05	-6	957	-0.63%
2018/08/22	0	0.00	1	27.00	26.80	-1	1,008	-0.10%
2018/08/08	0	0.00	1	27.20	27.35	-1	1,050	-0.10%
2018/08/06	0	0.00	1	27.45	27.30	-1	1,065	-0.09%
2018/08/01	1	27.35	0	0.00	27.40	1	1,061	0.09%
2018/07/31	0	0.00	3	27.13	27.40	-3	1,054	-0.28%
2018/07/30	0	0.00	1	26.75	26.65	-1	1,040	-0.10%
2018/07/27	2	26.63	1	26.65	26.60	1	1,035	0.10%
2018/07/26	2	26.45	4	26.46	26.65	-2	1,037	-0.19%
2018/07/25	6	28.15	0	0.00	28.15	6	1,024	0.59%
2018/07/24	2	28.10	0	0.00	28.15	2	994	0.20%
2018/07/23	1	28.05	0	0.00	28.05	1	985	0.10%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/13	1	27.00	0	0.00	27.05	1	876	0.11%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/06/25	0	0.00	1	28.00	28.00	-1	770	-0.13%
2018/06/22	0	0.00	1	27.55	27.60	-1	770	-0.13%
2018/06/19	5	27.55	0	0.00	27.50	5	743	0.67%
2018/06/15	1	27.70	0	0.00	27.70	1	736	0.14%
2018/06/14	1	28.05	0	0.00	27.90	1	712	0.14%
2018/06/13	2	28.45	0	0.00	28.20	2	703	0.28%
2018/06/12	1	28.55	0	0.00	28.60	1	707	0.14%
2018/06/11	1	28.50	0	0.00	28.35	1	704	0.14%
2018/06/08	1	28.50	0	0.00	28.40	1	685	0.15%
2018/06/04	1	28.75	0	0.00	28.70	1	664	0.15%
2018/06/01	1	28.65	0	0.00	28.65	1	662	0.15%
2018/05/31	0	0.00	2	28.65	29.40	-2	654	-0.31%
2018/05/16	1	27.50	0	0.00	27.50	1	573	0.17%
2018/05/14	0	0.00	1	27.95	27.95	-1	579	-0.17%
2018/05/04	2	27.15	0	0.00	27.20	2	547	0.37%
2018/04/25	1	27.60	0	0.00	27.80	1	515	0.19%
2018/04/24	17	28.05	0	0.00	28.00	17	513	3.31%
2018/04/17	0	0.00	2	28.70	28.95	-2	477	-0.42%
2018/04/16	5	29.16	1	29.10	29.05	4	465	0.86%
2018/04/13	1	29.30	1	29.40	29.35	0	462	0.00%
2018/04/12	0	0.00	1	29.55	29.55	-1	461	-0.22%
2018/03/31	0	0.00	2	29.55	29.55	-2	477	-0.42%
2018/03/28	1	29.65	0	0.00	29.55	1	463	0.22%
2018/03/27	2	29.95	0	0.00	29.80	2	455	0.44%
2018/03/22	0	0.00	1	30.35	30.35	-1	433	-0.23%
2018/03/14	1	30.10	0	0.00	30.35	1	436	0.23%
2018/03/08	9	30.06	0	0.00	30.15	9	425	2.11%
2018/03/07	8	30.25	0	0.00	30.15	8	429	1.86%
2018/03/05	2	30.33	0	0.00	30.45	2	446	0.45%
2018/03/02	0	0.00	1	30.75	30.45	-1	450	-0.22%
2018/03/01	0	0.00	1	30.70	30.80	-1	451	-0.22%
2018/02/27	1	30.50	1	31.10	31.10	0	454	0.00%
2018/02/26	6	30.38	0	0.00	30.50	6	455	1.32%
2018/02/23	1	30.40	0	0.00	30.45	1	466	0.21%
2018/02/06	2	30.03	0	0.00	30.00	2	458	0.44%
2018/02/01	0	0.00	0.8	30.85	30.80	-0.8	437	-0.19%
2018/01/31	0	0.00	1	30.90	30.90	-1	435	-0.23%
2018/01/17	1	31.60	0	0.00	31.50	1	410	0.24%
2018/01/12	0	0.00	3	31.03	31.15	-3	401	-0.75%
2018/01/11	0	0.00	1	31.00	31.15	-1	404	-0.25%
2018/01/08	1	31.15	2	31.10	31.15	-1	395	-0.25%
2018/01/05	1	31.10	0	0.00	31.10	1	390	0.26%
2018/01/03	1	30.95	9	30.90	30.90	-8	384	-2.08%