長興 (1717)-永豐金-中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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537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－永豐金-中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

永豐金-中和券商分點個股進出
永豐金-中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	0	0.00	1	31.90	31.75	-1	3,663	-0.03%
2024/05/02	0	0.00	2	31.55	31.90	-2	3,651	-0.05%
2024/04/30	20	31.63	0.2	31.60	31.70	19.8	3,636	0.55%
2024/04/29	0	0.00	1	31.25	31.50	-1	3,600	-0.03%
2024/04/26	0	0.00	1	30.65	30.55	-1	3,562	-0.03%
2024/04/25	1	30.50	0	0.00	30.55	1	3,558	0.03%
2024/04/19	1	30.45	2	30.70	30.50	-1	3,566	-0.03%
2024/04/17	3	31.22	0	0.00	31.30	3	3,506	0.09%
2024/04/15	1	32.30	0	0.00	32.25	1	3,465	0.03%
2024/04/12	2	32.00	1	32.10	32.10	1	3,434	0.03%
2024/04/11	1	32.15	0	0.00	32.20	1	3,412	0.03%
2024/04/10	2	33.33	5.2	33.03	32.75	-3.2	3,393	-0.09%
2024/04/09	2	32.45	0.2	32.45	32.60	1.8	3,263	0.06%
2024/04/02	6	32.97	3	32.88	32.70	3	3,199	0.09%
2024/03/27	0	0.00	1	31.45	31.60	-1	2,973	-0.03%
2024/03/26	1	31.00	0	0.00	31.00	1	2,951	0.03%
2024/03/25	2	31.85	0	0.00	31.75	2	2,936	0.07%
2024/03/20	4	30.75	0	0.00	30.75	4	2,859	0.14%
2024/03/19	0	0.00	1	31.15	31.00	-1	2,855	-0.04%
2024/03/15	1	30.75	0	0.00	31.00	1	2,845	0.04%
2024/03/14	0	0.00	1	31.30	31.10	-1	2,814	-0.04%
2024/03/13	0	0.00	1	31.60	31.30	-1	2,804	-0.04%
2024/03/12	0	0.00	1	31.90	31.75	-1	2,776	-0.04%
2024/03/08	4	32.50	0	0.00	32.60	4	2,725	0.15%
2024/03/07	2	32.78	1	32.60	33.05	1	2,615	0.04%
2024/03/05	5	31.98	0	0.00	31.90	5	2,274	0.22%
2024/03/04	0	0.00	0.4	32.05	31.95	-0.4	2,271	-0.02%
2024/03/01	1	31.75	0	0.00	31.95	1	2,245	0.04%
2024/02/27	0	0.00	2	31.90	32.00	-2	2,208	-0.09%
2024/02/26	17	33.12	16.4	32.87	32.55	0.6	2,096	0.03%
2024/02/23	9	31.91	8.2	31.69	31.75	0.8	1,742	0.05%
2024/02/22	0	0.00	7	30.30	30.30	-7	1,500	-0.47%
2024/02/21	9	31.07	18.3	30.81	30.60	-9.3	1,477	-0.63%
2024/02/20	7	30.34	5.2	30.15	30.10	1.8	1,288	0.14%
2024/02/19	2	29.65	0	0.00	29.80	2	1,234	0.16%
2024/02/16	0	0.00	0.3	29.22	29.40	-0.3	1,246	-0.03%
2024/02/15	1	28.70	5	28.85	28.95	-4	1,277	-0.31%
2024/01/31	1	28.55	0	0.00	28.70	1	1,256	0.08%
2024/01/30	0	0.00	1	28.45	28.60	-1	1,259	-0.08%
2024/01/29	1	28.80	0	0.00	28.75	1	1,267	0.08%
2023/12/27	1	28.95	0	0.00	28.95	1	1,331	0.08%
2023/12/18	5	29.01	0	0.00	29.00	5	1,436	0.35%
2023/12/15	1	29.20	0	0.00	29.00	1	1,455	0.07%
2023/12/11	2	28.95	0	0.00	28.95	2	1,458	0.14%
2023/11/27	0	0.00	0.2	30.30	30.00	-0.2	1,464	-0.01%
2023/11/24	0	0.00	0.2	29.95	30.00	-0.2	1,435	-0.01%
2023/11/16	1	29.50	0	0.00	29.75	1	1,360	0.07%
2023/11/15	1	29.45	0.2	29.60	29.45	0.8	1,335	0.06%
2023/11/14	0	0.00	0.2	29.05	29.05	-0.2	1,298	-0.01%
2023/10/20	0.1	27.75	0	0.00	28.10	0.1	1,475	0.00%
2023/10/18	0	28.05	0	0.00	28.55	0	1,460	0.00%
2023/10/13	0.4	28.50	0	0.00	28.60	0.4	1,398	0.03%
2023/10/11	0	0.00	0.2	28.80	28.85	-0.2	1,405	-0.01%
2023/10/04	2	27.85	0	0.00	27.85	2	1,397	0.15%
2023/09/21	0	28.25	0	0.00	28.20	0	1,382	0.00%
2023/09/20	0	0.00	12	28.43	28.55	-12	1,310	-0.92%
2023/09/18	5	28.75	0	0.00	28.95	5	1,264	0.40%
2023/09/15	5	29.10	3	28.90	28.85	2	1,257	0.16%
2023/09/14	0	0.00	7	29.29	29.35	-7	1,242	-0.56%
2023/09/08	4	28.50	0	0.00	28.55	4	1,223	0.33%
2023/09/05	1	29.30	3	29.30	29.30	-2	1,198	-0.17%
2023/09/04	0	0.00	5	29.32	29.35	-5	1,213	-0.41%
2023/08/25	0	0.00	5	28.70	28.60	-5	1,438	-0.35%
2023/08/21	0	28.35	0	0.00	28.40	0	1,501	0.00%
2023/08/18	1	28.50	0	0.00	28.50	1	1,512	0.07%
2023/08/17	0	28.20	0	0.00	28.80	0	1,511	0.00%
2023/08/16	2.1	28.58	0	0.00	28.60	2.1	1,508	0.14%
2023/08/15	5	29.15	0	0.00	29.15	5	1,541	0.32%
2023/08/14	0.1	29.28	0	0.00	29.15	0.1	1,554	0.01%
2023/08/11	0	29.95	0	0.00	29.95	0	1,544	0.00%
2023/08/10	0	30.05	4	30.09	30.00	-4	1,539	-0.26%
2023/08/09	0.1	30.25	0	0.00	30.15	0.1	1,521	0.01%
2023/08/08	5.1	30.70	0	0.00	30.30	5.1	1,512	0.34%
2023/08/07	0	30.60	0	0.00	30.55	0	1,509	0.00%
2023/08/04	0	30.75	0	0.00	30.60	0	1,502	0.00%
2023/08/02	10.1	30.85	0	0.00	30.75	10.1	1,500	0.67%
2023/08/01	10	31.05	0	0.00	31.05	10	1,486	0.68%
2023/07/31	0	0.00	2	31.30	31.05	-2	1,483	-0.13%
2023/07/26	1	31.55	0	0.00	31.35	1	1,488	0.07%
2023/07/24	0.1	31.20	0	0.00	31.25	0.1	1,744	0.01%
2023/07/19	0	31.35	13.5	31.25	31.25	-13.5	1,839	-0.73%
2023/07/14	2	31.55	0	0.00	31.45	2	1,918	0.11%
2023/07/07	0	31.25	0	0.00	31.35	0	2,204	0.00%
2023/07/06	1.1	31.58	0	0.00	31.55	1.1	2,206	0.05%
2023/07/04	0	32.10	0	0.00	32.10	0	2,210	0.00%
2023/07/03	2	32.35	0	0.00	32.30	2	2,202	0.09%
2023/06/30	2	32.40	0	0.00	32.30	2	2,204	0.09%
2023/06/29	0	32.40	0	0.00	32.40	0	2,200	0.00%
2023/06/28	0	32.50	1	32.40	32.60	-0.9	2,208	-0.04%
2023/06/21	0	0.00	0.1	32.80	33.00	-0.1	2,235	-0.01%
2023/06/20	0	0.00	1	33.00	33.05	-1	2,241	-0.04%
2023/06/15	1	32.70	0	0.00	32.75	1	2,230	0.05%
2023/06/14	0.1	32.85	0	0.00	32.90	0.1	2,235	0.01%
2023/06/07	0	0.00	1	33.30	33.30	-1	2,237	-0.04%
2023/06/06	0	0.00	1	33.45	33.55	-1	2,223	-0.04%
2023/06/05	3	33.40	0	0.00	33.35	3	2,209	0.14%
2023/05/26	1	33.00	1	32.50	32.55	0	2,002	0.00%
2023/05/24	4	33.20	0	0.00	33.30	4	1,955	0.20%
2023/05/19	0	0.00	18	33.34	33.30	-18	1,902	-0.95%
2023/05/17	0	0.00	2	32.70	32.65	-2	1,796	-0.11%
2023/05/16	5	32.25	5	32.25	32.15	0	1,771	0.00%
2023/05/15	0	31.90	0	0.00	32.15	0	1,765	0.00%
2023/05/12	0	32.00	0	0.00	32.00	0	1,774	0.00%
2023/05/11	0	32.00	0	0.00	31.95	0	1,775	0.00%
2023/05/08	0	0.00	2	32.70	32.65	-2	1,768	-0.11%
2023/05/05	4	32.15	0	0.00	32.20	4	1,763	0.23%
2023/05/02	0	0.00	5	32.70	32.70	-5	1,788	-0.28%
2023/04/28	8	32.60	13	32.48	32.35	-5	1,806	-0.28%
2023/04/27	42	33.56	42	33.12	32.80	0	1,775	0.00%
2023/04/26	5	32.55	0	0.00	32.40	5	1,546	0.32%
2023/04/25	0	31.90	0	0.00	31.70	0	1,515	0.00%
2023/04/21	1	33.00	0	0.00	32.20	1	1,443	0.07%
2023/04/19	0	0.00	7	33.76	33.75	-7	1,393	-0.50%
2023/04/18	1	33.90	0	0.00	33.80	1	1,361	0.07%
2023/04/17	0	0.00	6	34.31	34.60	-6	1,277	-0.47%
2023/04/14	1	32.05	0	0.00	32.15	1	1,055	0.09%
2023/04/10	2	32.38	0.5	32.37	32.20	1.5	1,047	0.15%
2023/04/07	0	0.00	1	31.90	31.85	-1	1,028	-0.10%
2023/03/30	0	31.25	0	0.00	31.20	0	1,082	0.00%
2023/03/29	1	31.30	0	0.00	31.25	1	1,109	0.09%
2023/03/27	3	32.20	0	0.00	32.35	3	1,157	0.26%
2023/03/16	4	31.40	13	31.40	31.35	-9	1,227	-0.73%
2023/03/15	5	31.67	8	31.66	31.60	-3	1,238	-0.24%
2023/03/14	3	31.75	0	0.00	31.60	3	1,291	0.24%
2023/03/13	0	31.90	0	0.00	31.85	0	1,351	0.00%
2023/03/10	0	32.20	2	32.00	32.00	-2	1,352	-0.14%
2023/03/09	1	32.60	0	0.00	32.50	1	1,377	0.07%
2023/03/06	0	0.00	4	32.65	32.65	-4	1,405	-0.28%
2023/03/01	0	0.00	3	32.08	32.05	-3	1,455	-0.21%
2023/02/24	0.1	32.40	0	0.00	32.30	0.1	1,457	0.00%
2023/02/13	0	0.00	4	32.25	32.10	-4	1,529	-0.26%
2023/02/10	0.2	32.50	2	32.55	32.50	-1.8	1,529	-0.12%
2023/02/09	0	0.00	3.1	32.85	32.80	-3.1	1,527	-0.20%
2023/02/06	0	0.00	23	32.96	32.75	-23	1,517	-1.52%
2023/02/01	1	32.45	0	0.00	32.50	1	1,484	0.07%
2023/01/04	0	0.00	0.1	31.30	31.50	-0.1	1,570	-0.01%
2022/12/26	18	31.94	18	31.62	31.50	0	1,675	0.00%
2022/12/23	3	31.45	0	0.00	31.50	3	1,675	0.18%
2022/12/22	10	32.05	0.3	32.05	31.90	9.7	1,689	0.57%
2022/12/19	5	31.14	0	0.00	31.85	5	1,651	0.30%
2022/12/16	5	31.45	0	0.00	31.05	5	1,643	0.30%
2022/12/15	5	31.75	0	0.00	31.70	5	1,689	0.30%
2022/12/08	0	0.00	0.9	31.54	31.50	-0.9	1,798	-0.05%
2022/12/06	5.2	31.60	0	0.00	31.40	5.2	1,809	0.28%
2022/12/05	6.1	32.12	0	0.00	32.00	6.1	1,855	0.33%
2022/12/02	0.1	33.20	0	0.00	33.10	0.1	1,797	0.01%
2022/12/01	1.1	33.68	0	0.00	33.60	1.1	1,804	0.06%
2022/11/25	0.1	32.80	0	0.00	32.55	0.1	1,776	0.00%
2022/11/24	5	32.35	0	0.00	32.65	5	1,779	0.28%
2022/11/22	5	31.90	2	31.83	31.95	3	1,763	0.17%
2022/11/21	5	31.60	0	0.00	31.90	5	1,765	0.28%
2022/11/15	5	31.65	0	0.00	31.35	5	1,818	0.27%
2022/11/14	10	31.50	0	0.00	31.35	10	1,829	0.55%
2022/10/27	0	0.00	1	30.80	30.85	-1	2,030	-0.05%
2022/10/19	0.1	30.70	0	0.00	30.55	0.1	2,281	0.01%
2022/10/18	0	30.55	0	0.00	30.85	0	2,307	0.00%
2022/10/13	0	0.00	0.2	30.50	29.90	-0.2	2,323	-0.01%
2022/10/12	0.3	31.00	0	0.00	31.20	0.3	2,319	0.01%
2022/10/11	0	0.00	0.1	30.45	30.00	-0.1	2,321	0.00%
2022/09/28	1.1	30.65	0	0.00	30.30	1.1	2,302	0.05%
2022/09/27	0	31.60	1	31.65	31.40	-1	2,310	-0.04%
2022/09/26	0	31.80	0	0.00	31.60	0	2,316	0.00%
2022/09/22	0	0.00	38	33.20	33.10	-38	2,344	-1.62%
2022/09/21	0	0.00	1	33.60	33.20	-1	2,345	-0.04%
2022/09/19	0	0.00	11	33.30	33.25	-11	2,378	-0.46%
2022/09/15	0	0.00	7	34.50	34.15	-7	2,401	-0.29%
2022/09/14	0	0.00	18	34.45	34.40	-18	2,456	-0.73%
2022/09/12	0	0.00	1	33.90	34.05	-1	2,433	-0.04%
2022/09/07	0.1	31.90	0	0.00	31.60	0.1	2,367	0.01%
2022/09/06	0	0.00	1	32.75	32.35	-1	2,364	-0.04%
2022/09/05	0	0.00	7	32.86	32.75	-7	2,378	-0.29%
2022/09/02	0	0.00	10	33.10	32.90	-10	2,404	-0.42%
2022/09/01	1	33.35	0	0.00	33.25	1	2,405	0.04%
2022/08/31	35	33.74	1	33.65	33.90	34	2,394	1.42%
2022/08/30	1	32.95	0	0.00	33.10	1	2,320	0.04%
2022/08/29	0	0.00	5	32.66	32.85	-5	2,325	-0.22%
2022/08/25	0	0.00	2	33.00	33.10	-2	2,330	-0.09%
2022/08/19	0	0.00	1	32.60	32.80	-1	2,393	-0.04%
2022/08/17	5	33.05	0	0.00	33.00	5	2,416	0.21%
2022/08/16	1	33.05	5	32.80	32.80	-4	2,437	-0.16%
2022/08/12	0	0.00	1	33.00	32.80	-1	2,472	-0.04%
2022/08/10	1	32.05	0	0.00	32.20	1	2,506	0.04%
2022/08/08	0	31.20	0	0.00	31.55	0	2,539	0.00%
2022/08/04	0.2	31.16	5	31.20	31.10	-4.8	2,676	-0.18%
2022/08/03	2.1	31.60	0	0.00	31.55	2.1	2,734	0.08%
2022/08/02	0	31.75	1	31.80	31.80	-1	2,857	-0.03%
2022/07/29	0	32.30	15	32.25	32.10	-15	3,101	-0.48%
2022/07/25	0.1	33.70	0	0.00	33.80	0.1	4,016	0.00%
2022/07/22	21	34.50	0	0.00	34.00	21	4,442	0.47%
2022/07/21	1	33.55	0	0.00	33.65	1	4,689	0.02%
2022/07/20	17	34.08	1	33.65	33.65	16	5,300	0.30%
2022/07/19	5	33.40	1	33.60	33.55	4	7,249	0.06%
2022/07/13	0	31.70	0	0.00	31.80	0	7,918	0.00%
2022/07/12	0.2	31.62	0	0.00	31.30	0.2	8,170	0.00%
2022/07/08	5	32.85	0	0.00	32.70	5	9,235	0.05%
2022/07/06	0	0.00	1	32.70	32.50	-1	9,367	-0.01%
2022/07/01	0	0.00	2	32.75	32.15	-2	9,716	-0.02%
2022/06/30	2	32.75	0	0.00	32.35	2	9,846	0.02%
2022/06/27	0	0.00	1	33.45	33.40	-1	9,899	-0.01%
2022/06/24	2	32.55	0	0.00	32.70	2	9,862	0.02%
2022/06/23	0	0.00	2	31.90	32.00	-2	9,845	-0.02%
2022/06/22	1	32.04	1	31.70	31.60	0	9,861	0.00%
2022/06/21	0.1	32.55	0	0.00	32.50	0.1	9,805	0.00%
2022/06/20	0.2	32.80	1	32.90	32.50	-0.8	9,776	-0.01%
2022/06/17	5.1	33.40	0	0.00	33.10	5.1	9,755	0.05%
2022/06/16	3.1	34.25	0	0.00	33.65	3.1	9,729	0.03%
2022/06/14	5.1	33.86	1	33.95	34.05	4.1	9,741	0.04%
2022/06/13	1.1	34.46	4	34.73	34.35	-2.9	9,752	-0.03%
2022/06/10	2	35.35	4	35.38	35.30	-2	9,750	-0.02%
2022/06/09	1.3	35.61	10	35.60	35.70	-8.7	9,786	-0.09%
2022/06/08	3.1	35.62	2	35.65	35.55	1.1	9,781	0.01%
2022/06/02	2	35.40	0	0.00	35.30	2	9,816	0.02%
2022/06/01	10	35.33	0	0.00	35.20	10	9,860	0.10%
2022/05/31	5	35.50	2	35.25	35.30	3	9,855	0.03%
2022/05/30	1	35.25	1	35.40	35.30	0	9,839	0.00%
2022/05/26	0.1	34.68	1	34.75	34.90	-0.9	9,805	-0.01%
2022/05/25	0	34.75	0	0.00	34.75	0	9,818	0.00%
2022/05/23	0	0.00	5	34.81	34.85	-5	9,846	-0.05%
2022/05/20	10	34.80	1	34.85	34.75	9	9,862	0.09%
2022/05/19	0	0.00	10	34.03	34.50	-10	9,847	-0.10%
2022/05/18	1	34.85	0	0.00	34.80	1	9,829	0.01%
2022/05/13	2.1	33.83	1	33.80	33.80	1.1	9,815	0.01%
2022/05/12	2	33.95	2	34.20	33.30	0	9,833	0.00%
2022/05/11	2	34.80	12	34.85	34.80	-10	9,794	-0.10%
2022/05/10	10	35.10	0	0.00	35.20	10	9,887	0.10%
2022/05/09	0.1	36.57	0	0.00	35.85	0.1	9,916	0.00%
2022/05/06	1.1	37.39	2	37.38	37.00	-0.9	9,878	-0.01%
2022/05/05	1	37.30	0	0.00	37.15	1	9,778	0.01%
2022/05/04	6.1	37.86	10	37.15	37.45	-3.9	9,699	-0.04%
2022/05/03	31	39.15	15	38.76	38.30	16	9,437	0.17%
2022/04/29	2	38.08	2	38.15	38.00	0	9,039	0.00%
2022/04/28	11	38.70	9	38.34	37.80	2	8,910	0.02%
2022/04/27	4	37.89	0	0.00	37.90	4	8,463	0.05%
2022/04/26	32	38.69	14	37.66	37.45	18	8,162	0.22%
2022/04/25	104	42.16	69.1	41.86	39.40	34.9	7,560	0.46%	大買/
2022/04/22	0	0.00	7.3	40.45	40.45	-7.3	5,563	-0.13%
2022/04/21	2	37.15	0	0.00	36.80	2	5,109	0.04%
2022/04/20	2	37.40	7	37.38	37.00	-5	5,109	-0.10%
2022/04/19	1	37.60	3	37.92	37.10	-2	5,200	-0.04%
2022/04/18	3	37.48	26	37.33	37.05	-23	5,156	-0.45%
2022/04/15	31	38.47	9	38.75	37.50	22	5,031	0.44%
2022/04/14	12	39.80	50	38.42	39.40	-38	4,863	-0.78%
2022/04/13	0	0.00	1.2	37.19	37.10	-1.2	4,329	-0.03%
2022/04/12	19	37.72	30	37.58	37.30	-11	4,532	-0.24%
2022/04/11	25	37.91	3	37.62	37.55	22	4,599	0.48%
2022/04/08	2	36.75	2	36.85	36.75	0	4,596	0.00%
2022/04/07	10	36.40	43	36.16	36.05	-33	5,033	-0.65%
2022/04/06	5	37.10	0	0.00	37.10	5	5,589	0.09%
2022/04/01	1	36.80	0	0.00	36.55	1	5,463	0.02%
2022/03/16	10	35.60	1	35.50	35.45	9	5,289	0.17%
2022/03/15	4	35.62	0	0.00	35.60	4	5,281	0.08%
2022/03/14	2	36.20	0	0.00	36.05	2	5,281	0.04%
2022/03/11	0	36.40	0	0.00	36.30	0	5,256	0.00%
2022/03/09	0.1	35.65	0	0.00	35.70	0.1	5,241	0.00%
2022/03/08	1.1	35.97	2	36.00	35.60	-0.9	5,241	-0.02%
2022/03/07	0.1	36.15	9	35.93	35.90	-8.9	5,209	-0.17%
2022/03/03	0	0.00	2	37.10	37.30	-2	5,200	-0.04%
2022/03/01	0	0.00	1	36.70	36.90	-1	5,232	-0.02%
2022/02/24	0.1	36.60	12	36.64	36.25	-11.9	5,260	-0.23%
2022/02/21	2	37.20	0	0.00	37.50	2	5,262	0.04%
2022/02/17	0	37.30	0	0.00	37.30	0	5,402	0.00%
2022/02/14	10	36.75	0	0.00	36.80	10	5,640	0.18%
2022/02/11	18	37.17	0	0.00	37.05	18	5,876	0.31%
2022/02/10	2	37.60	0	0.00	37.50	2	6,285	0.03%
2022/02/09	21	36.85	0	0.00	37.10	21	6,297	0.33%
2022/02/08	3.1	36.90	0	0.00	37.05	3.1	6,833	0.05%
2022/01/26	0.1	36.50	0	36.95	36.45	0.1	6,797	0.00%
2022/01/25	0.2	36.51	5	36.55	36.40	-4.8	6,837	-0.07%
2022/01/24	5.1	36.85	0	0.00	36.85	5.1	6,849	0.07%
2022/01/21	1.1	37.56	22	37.64	37.35	-20.9	6,956	-0.30%
2022/01/20	2	38.00	17	37.67	38.10	-15	6,971	-0.22%
2022/01/14	0	0.00	47	38.23	38.30	-47	7,221	-0.65%
2022/01/13	4	39.20	1	38.95	39.00	3	7,230	0.04%
2022/01/12	0	0.00	12	39.28	39.70	-12	7,212	-0.17%
2022/01/11	2	38.98	5	38.48	38.80	-3	7,209	-0.04%
2022/01/10	2	39.00	16	39.87	39.35	-14	7,340	-0.19%
2022/01/07	40	39.77	6	41.26	39.45	34	7,249	0.47%
2022/01/06	0	0.00	2	40.00	40.15	-2	7,005	-0.03%
2022/01/05	13	41.09	31	40.67	40.30	-18	6,914	-0.26%
2022/01/04	34	40.14	5	40.45	40.55	29	6,715	0.43%
2022/01/03	14	41.38	0	0.00	40.30	14	6,525	0.21%
2021/12/30	1	40.20	3	40.25	40.50	-2	6,279	-0.03%
2021/12/29	15	39.57	62	38.69	40.55	-47	5,802	-0.81%
2021/12/23	0	0.00	4	37.05	37.05	-4	5,283	-0.08%
2021/12/22	52	36.84	0	0.00	36.85	52	5,318	0.98%
2021/12/21	9	36.69	0	0.00	36.75	9	5,332	0.17%
2021/12/20	1	36.30	0	0.00	36.25	1	5,364	0.02%
2021/12/14	5	36.40	0	0.00	36.20	5	5,657	0.09%
2021/12/10	1	36.70	0	0.00	36.80	1	6,028	0.02%
2021/12/09	0	0.00	0	36.80	36.60	0	6,561	0.00%
2021/12/08	1	36.70	0	0.00	36.70	1	6,695	0.01%
2021/12/07	15	36.39	0	0.00	36.50	15	6,850	0.22%
2021/11/29	2	36.20	0	0.00	36.10	2	6,886	0.03%
2021/11/26	1	36.55	0	0.00	36.50	1	6,861	0.01%
2021/11/22	1	36.65	10	36.68	36.70	-9	6,782	-0.13%
2021/11/18	10	37.15	6	37.38	37.15	4	6,741	0.06%
2021/11/17	6	37.01	0	0.00	37.05	6	6,718	0.09%
2021/11/16	13	37.26	0	0.00	37.20	13	6,654	0.20%
2021/11/15	1	37.60	21	37.65	37.75	-20	6,598	-0.30%
2021/11/12	0	0.00	1	37.75	37.90	-1	6,544	-0.02%
2021/11/11	2	38.25	1	38.55	38.00	1	6,495	0.02%
2021/11/10	4	38.73	0	0.00	38.60	4	6,392	0.06%
2021/11/09	4	39.30	7	38.96	39.30	-3	6,157	-0.05%
2021/11/08	24	38.31	20	38.00	37.65	4	5,693	0.07%
2021/11/05	41	38.72	22	38.63	38.25	19	5,568	0.34%
2021/11/04	0	0.00	3	37.18	37.10	-3	4,944	-0.06%
2021/11/03	4	36.55	1	36.50	36.55	3	4,885	0.06%
2021/11/02	0	0.00	10	36.45	36.35	-10	4,893	-0.20%
2021/11/01	14	36.64	5	36.70	36.60	9	4,862	0.19%
2021/10/29	3	37.27	0	0.00	36.80	3	4,802	0.06%
2021/10/28	0	0.00	5	36.65	36.80	-5	4,658	-0.11%
2021/10/27	6	36.69	0	0.00	36.80	6	4,625	0.13%
2021/10/26	7	37.43	0	0.00	37.30	7	4,573	0.15%
2021/10/22	0	0.00	1	36.40	36.20	-1	4,385	-0.02%
2021/10/20	0	0.00	2	37.48	37.50	-2	4,448	-0.04%
2021/10/19	15	37.81	0	0.00	37.55	15	4,496	0.33%
2021/10/14	0	0.00	5	36.30	35.80	-5	4,242	-0.12%
2021/10/13	0	0.00	4	36.25	35.50	-4	4,267	-0.09%
2021/10/12	0	0.00	4	35.80	35.65	-4	4,307	-0.09%
2021/10/07	0	0.00	1	36.35	36.30	-1	4,701	-0.02%
2021/10/04	1	35.75	0	0.00	35.60	1	5,044	0.02%
2021/10/01	0	0.00	27	36.48	36.35	-27	5,064	-0.53%
2021/09/30	0	0.00	2	37.45	37.65	-2	5,040	-0.04%
2021/09/29	4	37.40	10	37.60	37.40	-6	5,070	-0.12%
2021/09/28	3	38.40	0	0.00	38.40	3	5,081	0.06%
2021/09/27	0	0.00	2	39.00	39.05	-2	5,171	-0.04%
2021/09/24	3	38.48	0	0.00	38.30	3	5,240	0.06%
2021/09/23	0	0.00	2	38.10	38.25	-2	5,235	-0.04%
2021/09/22	3	37.83	0	0.00	37.90	3	5,259	0.06%
2021/09/17	4	38.91	6	39.08	38.65	-2	5,216	-0.04%
2021/09/16	4	40.01	0	0.00	39.80	4	5,160	0.08%
2021/09/15	19	39.11	4	39.35	38.85	15	5,037	0.30%
2021/09/14	21	39.85	20	39.62	39.30	1	4,911	0.02%
2021/09/13	1	37.90	1	37.90	38.85	0	4,419	0.00%
2021/09/10	19	37.89	1	37.40	38.10	18	4,348	0.41%
2021/09/09	12	36.58	2	36.63	36.95	10	4,228	0.24%
2021/08/31	1	36.80	0	0.00	36.70	1	5,152	0.02%
2021/08/27	10	36.70	0	0.00	36.60	10	5,547	0.18%
2021/08/06	1	38.20	0	0.00	38.00	1	8,329	0.01%
2021/07/28	0	0.00	20	38.10	38.25	-20	9,677	-0.21%
2021/07/21	4	40.50	10	40.25	40.25	-6	11,639	-0.05%
2021/07/16	0	0.00	1	42.35	42.25	-1	11,989	-0.01%
2021/07/15	0	0.00	2	42.50	42.50	-2	12,058	-0.02%
2021/07/14	0	0.00	1.5	42.78	43.00	-1.5	12,171	-0.01%
2021/07/13	0	0.00	1	42.20	41.45	-1	12,287	-0.01%
2021/07/12	0	0.00	1	41.95	41.60	-1	12,409	-0.01%
2021/07/08	0	0.00	3	41.17	41.30	-3	12,446	-0.02%
2021/07/07	2.3	40.76	0	0.00	41.00	2.3	12,480	0.02%
2021/07/06	10	41.50	0	0.00	41.40	10	12,561	0.08%
2021/07/02	1	40.70	0	0.00	40.75	1	12,634	0.01%
2021/07/01	0	0.00	70	40.97	40.45	-70	12,585	-0.56%
2021/06/29	1	40.45	1	40.15	40.05	0	12,571	0.00%
2021/06/25	69	40.71	0	0.00	40.50	69	12,563	0.55%
2021/06/24	2	40.60	1	40.40	40.70	1	12,537	0.01%
2021/06/16	1	40.30	0	0.00	39.90	1	12,472	0.01%
2021/06/11	0	0.00	3	41.00	40.50	-3	12,351	-0.02%
2021/06/10	1	41.05	1	41.15	41.05	0	12,266	0.00%
2021/06/09	26	41.92	22.4	41.47	41.85	3.6	12,136	0.03%
2021/06/08	12	42.04	2	41.65	41.10	10	11,819	0.08%
2021/06/07	1	41.75	0	0.00	41.70	1	11,738	0.01%
2021/06/03	5	40.75	4	41.36	41.85	1	11,368	0.01%
2021/06/02	1	40.51	4	40.58	40.40	-3	11,158	-0.03%
2021/06/01	2	40.98	3	40.53	41.30	-1	10,980	-0.01%
2021/05/31	4	40.70	24	40.67	40.50	-20	10,899	-0.18%
2021/05/27	11	40.39	5	40.08	40.00	6	10,778	0.06%
2021/05/26	3	40.08	6	40.44	40.55	-3	10,851	-0.03%
2021/05/25	9	40.21	2	39.95	39.95	7	10,734	0.07%
2021/05/24	15	40.63	1	41.75	40.75	14	10,541	0.13%
2021/05/21	24	40.20	6.1	40.01	40.00	17.9	10,210	0.18%
2021/05/20	15	38.51	54	38.54	38.95	-39	9,842	-0.40%
2021/05/19	186	39.78	153	39.84	39.20	33	9,581	0.34%	大買/大賣/
2021/05/18	5	36.65	0	36.70	36.70	5	9,141	0.05%
2021/05/17	10	33.30	10	34.85	33.40	0	9,164	0.00%
2021/05/14	0.1	35.92	0	0.00	35.30	0.1	9,011	0.00%
2021/05/13	22	35.07	10.2	36.09	35.40	11.8	8,895	0.13%
2021/05/12	1	36.20	10	37.45	36.20	-9	8,736	-0.10%
2021/05/11	5.3	40.63	20	39.41	38.30	-14.7	8,460	-0.17%
2021/05/10	17	41.46	0	0.00	40.90	17	8,190	0.21%
2021/05/07	2	40.53	0	0.00	41.10	2	8,110	0.02%
2021/05/06	1	40.80	0.1	40.50	40.50	0.9	8,015	0.01%
2021/05/05	8	42.00	10	41.50	40.75	-2	7,891	-0.03%
2021/05/04	20	41.85	40	42.41	39.85	-20	7,635	-0.26%
2021/05/03	0	0.00	56	44.17	43.00	-56	7,359	-0.76%
2021/04/29	2	46.15	5.1	46.29	45.80	-3.1	7,030	-0.04%
2021/04/28	1	44.10	0	0.00	43.55	1	6,406	0.02%
2021/04/27	3	41.83	28	41.84	43.30	-25	5,978	-0.42%
2021/04/26	0	0.00	7	39.92	40.35	-7	5,595	-0.13%
2021/04/22	3	39.15	2	39.00	38.55	1	5,533	0.02%
2021/04/21	5.1	40.65	0	0.00	40.45	5.1	5,280	0.10%
2021/04/20	16	40.92	3.1	40.69	39.90	12.9	5,180	0.25%
2021/04/19	1	40.80	2	41.17	40.70	-1	4,958	-0.02%
2021/04/16	0	0.00	2	39.30	39.70	-2	4,709	-0.04%
2021/04/15	3	38.45	1	38.40	38.45	2	4,509	0.04%
2021/04/14	0	37.25	0	0.00	37.40	0	4,473	0.00%
2021/04/13	0.1	37.40	0	0.00	37.25	0.1	4,579	0.00%
2021/04/12	10	38.20	0	0.00	37.45	10	4,600	0.22%
2021/04/09	10	37.50	0	0.00	37.60	10	4,573	0.22%
2021/04/07	0.1	36.83	0	0.00	36.95	0.1	4,472	0.00%
2021/04/06	0	0.00	4	36.60	37.00	-4	4,484	-0.09%
2021/04/01	0.1	36.10	0	0.00	36.25	0.1	4,487	0.00%
2021/03/26	10	36.15	0	0.00	36.20	10	5,178	0.19%
2021/03/22	0	0.00	1	35.85	35.90	-1	5,179	-0.02%
2021/03/17	0	0.00	1	35.25	35.25	-1	5,161	-0.02%
2021/03/16	1	35.40	0	0.00	35.45	1	5,185	0.02%
2021/03/11	5	35.70	0	0.00	35.70	5	5,334	0.09%
2021/03/08	2	34.95	0	0.00	34.90	2	5,558	0.04%
2021/03/02	1	35.70	1	36.60	35.60	0	5,648	0.00%
2021/02/22	1	35.05	0	0.00	35.20	1	5,556	0.02%
2021/02/17	10	34.50	0	0.00	34.30	10	5,635	0.18%
2021/02/05	0	0.00	30	33.45	33.65	-30	5,607	-0.54%
2021/01/29	0	0.00	5	33.30	33.25	-5	5,739	-0.09%
2021/01/28	0	0.00	2	33.85	33.95	-2	5,741	-0.03%
2021/01/26	0	0.00	21	33.95	34.20	-21	5,892	-0.36%
2021/01/25	2	34.48	3	34.42	34.45	-1	5,882	-0.02%
2021/01/21	0	0.00	1	33.50	33.40	-1	5,847	-0.02%
2021/01/18	3	34.50	0	0.00	34.90	3	5,752	0.05%
2021/01/15	0	0.00	1	35.55	35.15	-1	5,701	-0.02%
2021/01/14	1	36.50	0	0.00	36.25	1	5,586	0.02%
2021/01/13	1	36.65	0	0.00	36.30	1	5,553	0.02%
2021/01/12	4	36.80	0	0.00	36.25	4	5,518	0.07%
2021/01/11	1	37.55	0	0.00	37.25	1	5,427	0.02%
2021/01/08	2	37.88	0	0.00	37.90	2	5,352	0.04%
2021/01/07	0	0.00	1	38.25	38.15	-1	5,277	-0.02%
2021/01/06	3	37.83	4	37.35	37.15	-1	5,139	-0.02%
2021/01/05	1	37.80	10	37.60	37.80	-9	4,996	-0.18%
2021/01/04	6	36.17	2	37.00	37.20	4	4,904	0.08%
2020/12/31	0	0.00	1	36.65	36.55	-1	4,825	-0.02%
2020/12/29	2	36.65	0	0.00	36.55	2	4,728	0.04%
2020/12/28	6	37.28	0	0.00	37.20	6	4,669	0.13%
2020/12/25	7	37.88	8	37.96	37.70	-1	4,564	-0.02%
2020/12/24	15	38.08	7	38.31	38.05	8	4,446	0.18%
2020/12/23	11	36.59	14	36.76	36.90	-3	4,039	-0.07%
2020/12/22	2	37.00	0	0.00	36.25	2	4,013	0.05%
2020/12/21	2	35.60	6	36.05	36.10	-4	3,927	-0.10%
2020/12/17	10	35.85	0	0.00	35.90	10	4,029	0.25%
2020/12/15	10	35.95	2	35.95	35.35	8	4,342	0.18%
2020/12/11	6	35.70	0	0.00	35.40	6	4,345	0.14%
2020/12/10	4	36.10	0	0.00	35.85	4	4,496	0.09%
2020/12/04	0	0.00	3	35.75	36.10	-3	4,518	-0.07%
2020/12/03	3	35.53	2	35.60	35.20	1	4,442	0.02%
2020/12/02	1	34.65	0	0.00	34.65	1	4,524	0.02%
2020/12/01	1	34.30	2	34.73	34.90	-1	4,547	-0.02%
2020/11/27	22	36.02	0	0.00	35.60	22	4,547	0.48%
2020/11/25	0	0.00	11	35.55	35.20	-11	4,507	-0.24%
2020/11/24	11	35.60	0	0.00	35.10	11	4,546	0.24%
2020/11/18	1	34.50	0	0.00	34.30	1	5,006	0.02%
2020/11/11	0	0.00	2	34.90	34.80	-2	5,312	-0.04%
2020/10/27	0	0.00	1	33.60	33.65	-1	8,195	-0.01%
2020/10/26	0.3	33.50	0	0.00	33.45	0.3	8,214	0.00%
2020/10/23	2	33.25	3	33.40	33.45	-1	8,255	-0.01%
2020/10/22	1	32.85	3	33.05	33.15	-2	8,340	-0.02%
2020/10/21	3	32.85	0	0.00	32.80	3	8,407	0.04%
2020/10/16	1	32.60	0	0.00	32.60	1	8,930	0.01%
2020/10/05	10	33.10	0	0.00	33.30	10	9,615	0.10%
2020/09/24	2	33.15	0	0.00	32.75	2	10,544	0.02%
2020/09/23	8	34.47	0	0.00	34.00	8	10,559	0.08%
2020/09/22	2	34.20	3	35.05	34.70	-1	10,504	-0.01%
2020/09/21	7	35.09	0	0.00	34.65	7	10,457	0.07%
2020/09/18	0	0.00	2	35.15	35.20	-2	10,212	-0.02%
2020/09/16	2	34.70	0	0.00	34.70	2	10,130	0.02%
2020/09/15	1	35.25	0	0.00	35.10	1	10,227	0.01%
2020/09/14	3	34.10	10	34.72	35.05	-7	10,127	-0.07%
2020/09/11	1	33.65	0	0.00	33.65	1	10,028	0.01%
2020/09/10	3	34.60	0	0.00	34.50	3	9,978	0.03%
2020/09/09	0	0.00	1	35.20	35.20	-1	9,999	-0.01%
2020/09/08	2	35.03	0	0.00	34.95	2	10,175	0.02%
2020/09/07	7	34.61	16	35.04	34.80	-9	10,151	-0.09%
2020/09/04	0	0.00	4	33.94	34.25	-4	10,013	-0.04%
2020/09/03	3	34.35	1	34.30	34.30	2	10,167	0.02%
2020/09/02	5	34.65	10	34.76	34.60	-5	10,198	-0.05%
2020/09/01	2	34.15	3	34.30	34.20	-1	10,228	-0.01%
2020/08/31	19	34.96	3	35.15	34.55	16	10,285	0.16%
2020/08/28	7	34.55	15	34.74	34.45	-8	10,267	-0.08%
2020/08/27	9	34.14	3	34.33	34.00	6	10,318	0.06%
2020/08/26	5	35.04	2	35.35	34.80	3	10,375	0.03%
2020/08/25	8	34.89	7	35.05	35.00	1	10,454	0.01%
2020/08/24	5	35.27	9	35.07	35.30	-4	10,474	-0.04%
2020/08/21	2	33.25	2	32.78	33.35	0	10,458	0.00%
2020/08/20	5	32.52	9	31.99	32.20	-4	10,576	-0.04%
2020/08/19	0	0.00	17	34.98	34.55	-17	10,733	-0.16%
2020/08/18	4	34.76	0	0.00	34.40	4	10,694	0.04%
2020/08/17	3	34.30	0	0.00	34.40	3	10,644	0.03%
2020/08/14	9	33.90	16	33.90	34.00	-7	10,641	-0.07%
2020/08/13	26	35.01	0	0.00	34.00	26	10,562	0.25%
2020/08/12	3	35.13	22	34.90	35.35	-19	10,546	-0.18%
2020/08/11	4	35.13	2	35.48	35.05	2	10,608	0.02%
2020/08/10	13	38.13	3	37.33	36.55	10	10,481	0.10%
2020/08/07	9	38.38	2	38.18	38.30	7	10,292	0.07%
2020/08/06	43	38.89	30	39.81	38.00	13	9,931	0.13%
2020/08/05	5	37.35	12	37.95	38.10	-7	8,984	-0.08%
2020/08/03	6	31.54	5	31.40	31.50	1	8,240	0.01%
2020/07/31	1	30.95	0	0.00	30.95	1	8,168	0.01%
2020/07/30	2	31.35	0	0.00	31.15	2	8,366	0.02%
2020/07/29	0	0.00	5	31.70	31.00	-5	8,506	-0.06%
2020/07/27	6	31.53	23	31.11	31.00	-17	8,360	-0.20%
2020/07/24	1	31.75	2	32.18	31.85	-1	8,278	-0.01%
2020/07/23	4	32.40	12	32.45	32.55	-8	8,217	-0.10%
2020/07/22	1	31.50	13	31.58	31.35	-12	8,010	-0.15%
2020/07/21	3	30.17	2	30.35	30.25	1	7,820	0.01%
2020/07/20	2	29.35	0	0.00	29.90	2	7,779	0.03%
2020/07/17	1	29.95	0	0.00	29.15	1	7,741	0.01%
2020/07/16	5	30.84	0	0.00	30.80	5	7,601	0.07%
2020/07/15	8	31.31	2	31.08	30.85	6	7,554	0.08%
2020/07/14	7	31.98	2	32.40	31.55	5	7,468	0.07%
2020/07/13	7	32.48	1	32.20	32.30	6	7,387	0.08%
2020/07/10	2	32.58	21	33.18	32.15	-19	7,204	-0.26%
2020/07/09	18	33.64	3	33.62	33.85	15	7,004	0.21%
2020/07/07	6	34.80	0	0.00	33.65	6	6,565	0.09%
2020/07/06	4	34.25	5.4	34.85	34.85	-1.4	6,345	-0.02%
2020/07/03	0	0.00	2	32.78	32.75	-2	6,027	-0.03%
2020/07/02	0	0.00	8	32.09	32.50	-8	5,921	-0.14%
2020/07/01	5	31.30	53	31.47	31.35	-48	5,773	-0.83%
2020/06/29	3	30.70	0	0.00	30.80	3	5,680	0.05%
2020/06/24	23	30.89	0	0.00	31.10	23	5,641	0.41%
2020/06/23	31	31.20	0	0.00	31.30	31	5,592	0.55%
2020/06/22	19	31.27	61	31.60	31.65	-42	5,549	-0.76%
2020/06/19	41	31.05	8	31.53	30.70	33	5,389	0.61%
2020/06/18	11	31.25	4	31.41	31.25	7	5,295	0.13%
2020/06/17	1	31.35	2	31.63	31.50	-1	5,268	-0.02%
2020/06/16	0	0.00	1	31.75	30.90	-1	5,237	-0.02%
2020/06/15	3	32.42	1	32.20	31.40	2	5,175	0.04%
2020/06/11	11	30.56	2	30.90	30.50	9	4,873	0.18%
2020/06/10	1	30.25	12	30.51	30.30	-11	4,793	-0.23%
2020/06/09	0	0.00	1	31.90	31.95	-1	4,608	-0.02%
2020/06/08	2	32.35	0	0.00	31.95	2	4,549	0.04%
2020/06/05	1	32.60	0	0.00	32.20	1	4,437	0.02%
2020/06/04	0	0.00	1	32.70	32.70	-1	4,350	-0.02%
2020/06/03	20	34.10	2	32.58	32.95	18	4,300	0.42%
2020/06/02	10	33.68	0	0.00	33.30	10	4,118	0.24%
2020/05/29	0	0.00	1	32.00	32.00	-1	3,768	-0.03%
2020/05/27	4	32.71	0	0.00	32.85	4	3,331	0.12%
2020/05/26	2	32.60	1	32.65	33.45	1	3,141	0.03%
2020/05/25	2	30.80	0	0.00	31.20	2	2,762	0.07%
2020/05/22	0	0.00	1	30.40	30.20	-1	2,684	-0.04%
2020/05/20	0	0.00	31	31.23	30.70	-31	2,565	-1.21%
2020/05/19	0	0.00	1	31.05	31.35	-1	2,501	-0.04%
2020/05/18	0	0.00	2	29.75	30.70	-2	2,357	-0.08%
2020/05/15	2	29.35	2	29.75	29.30	0	2,135	0.00%
2020/05/14	3	29.25	0	0.00	29.20	3	2,043	0.15%
2020/05/13	0	0.00	5	28.85	28.95	-5	1,951	-0.26%
2020/05/12	6	28.34	0	0.00	28.40	6	1,904	0.31%
2020/05/11	0	0.00	10	29.10	29.15	-10	1,838	-0.54%
2020/05/07	20	28.14	20	28.30	28.50	0	1,630	0.00%
2020/05/06	14	29.25	1	29.70	28.45	13	1,575	0.83%
2020/05/05	0	0.00	15	27.30	28.90	-15	1,346	-1.11%
2020/04/30	4	26.75	0	0.00	26.75	4	1,178	0.34%
2020/04/28	0	0.00	30	27.76	27.20	-30	1,178	-2.55%
2020/04/27	30	27.30	0	0.00	27.25	30	1,188	2.53%
2020/04/21	1	24.60	3.4	24.61	24.70	-2.4	1,187	-0.20%
2020/04/16	0	0.00	2	24.90	24.65	-2	1,205	-0.17%
2020/04/15	2	24.85	0	0.00	25.00	2	1,200	0.17%
2020/04/08	0	0.00	2	23.80	23.90	-2	1,180	-0.17%
2020/03/17	2	22.05	0	0.00	22.40	2	1,110	0.18%
2020/03/13	10	23.00	0	0.00	23.60	10	1,077	0.93%
2020/02/26	0	0.00	10	26.70	27.05	-10	997	-1.00%
2020/02/24	0	0.00	20	26.65	26.75	-20	980	-2.04%
2020/02/19	5	26.60	4	26.75	26.70	1	948	0.11%
2020/02/18	5	26.65	2	26.65	26.65	3	941	0.32%
2020/02/13	0	0.00	9	27.06	27.00	-9	927	-0.97%
2020/02/11	0	0.00	16	27.07	27.10	-16	919	-1.74%
2020/02/10	0	0.00	20	26.90	26.90	-20	924	-2.16%
2020/02/03	0	0.00	70	26.35	26.55	-70	872	-8.02%
2020/01/30	1	26.85	0	0.00	26.85	1	834	0.12%
2020/01/17	0	0.00	10	28.70	28.55	-10	770	-1.30%
2020/01/16	0	0.00	1	28.15	28.40	-1	740	-0.14%
2020/01/15	0	0.00	5	27.50	27.45	-5	702	-0.71%
2020/01/14	20	27.37	0	0.00	27.45	20	682	2.93%
2020/01/10	0	0.00	5	26.85	26.80	-5	688	-0.73%
2020/01/09	0	0.00	5	26.90	26.80	-5	688	-0.73%
2020/01/08	0	0.00	3	26.80	26.90	-3	698	-0.43%
2020/01/07	10	26.75	91	26.71	26.75	-81	690	-11.72%
2020/01/06	0	0.00	24	26.63	26.65	-24	699	-3.43%
2020/01/03	10	26.70	0	0.00	26.75	10	696	1.44%
2019/12/27	0	0.00	10	26.65	26.70	-10	676	-1.48%
2019/12/25	0	0.00	5	26.75	26.70	-5	675	-0.74%
2019/12/18	0	0.00	5	26.40	26.45	-5	640	-0.78%
2019/12/12	0	0.00	10	26.35	26.25	-10	630	-1.58%
2019/12/02	10	26.10	0	0.00	26.10	10	648	1.54%
2019/11/27	10	26.85	0	0.00	26.85	10	640	1.56%
2019/11/26	0	0.00	2	26.75	26.70	-2	628	-0.32%
2019/11/25	20	26.55	5	26.60	26.55	15	623	2.41%
2019/11/22	10	26.20	0	0.00	26.25	10	613	1.63%
2019/11/20	0	0.00	6	26.19	26.10	-6	606	-0.99%
2019/11/19	2	25.70	0	0.00	25.75	2	600	0.33%
2019/11/12	1	25.90	0	0.00	26.00	1	617	0.16%
2019/11/05	8	25.80	0	0.00	25.80	8	614	1.30%
2019/10/31	20	26.08	0	0.00	25.90	20	605	3.30%
2019/10/18	0	0.00	1	25.60	26.30	-1	598	-0.17%
2019/09/27	10	25.60	0	0.00	25.35	10	617	1.62%
2019/09/05	0	0.00	10	25.10	25.15	-10	645	-1.55%
2019/09/03	1	25.15	0	0.00	25.00	1	641	0.16%
2019/08/30	0	0.00	10	24.70	24.70	-10	637	-1.57%
2019/08/29	0	0.00	10	24.85	24.55	-10	634	-1.58%
2019/08/14	0	0.00	3	25.35	25.05	-3	689	-0.44%
2019/07/30	0	0.00	20	26.65	26.65	-20	716	-2.79%
2019/07/25	2	26.50	0	0.00	26.55	2	750	0.27%
2019/07/23	0	0.00	25	26.42	26.40	-25	744	-3.36%
2019/07/11	0	0.00	25	26.90	26.85	-25	666	-3.75%
2019/07/02	0	0.00	30	26.60	26.65	-30	686	-4.37%
2019/07/01	1	26.90	0	0.00	26.85	1	685	0.15%
2019/06/04	20	26.98	0	0.00	27.00	20	672	2.97%
2019/05/28	20	26.65	0	0.00	26.30	20	639	3.13%
2019/05/24	5	26.35	0	0.00	26.25	5	613	0.81%
2019/05/14	1	25.15	0	0.00	25.50	1	603	0.17%
2019/05/10	59	26.18	0	0.00	25.65	59	590	9.99%
2019/05/09	10	26.05	0	0.00	26.25	10	583	1.71%
2019/05/08	14	26.02	0	0.00	26.20	14	578	2.42%
2019/05/07	1	26.30	0	0.00	26.20	1	571	0.18%
2019/04/15	20	25.38	19	25.41	25.45	1	516	0.19%
2019/04/10	10	25.20	0	0.00	25.25	10	486	2.06%
2019/04/08	10	25.00	0	0.00	24.95	10	463	2.16%
2019/03/21	0	0.00	16	25.13	25.05	-16	427	-3.74%
2019/03/19	0	0.00	5	25.10	24.90	-5	426	-1.17%
2019/03/18	10	24.95	8	25.02	25.05	2	425	0.47%
2019/03/14	5	25.20	0	0.00	25.20	5	407	1.23%
2019/03/11	0	0.00	13	25.83	25.90	-13	412	-3.15%
2019/03/07	0	0.00	10	25.64	25.55	-10	417	-2.40%
2019/02/20	5	25.15	0	0.00	25.40	5	411	1.21%
2019/02/19	15	24.92	0	0.00	24.95	15	403	3.72%
2019/02/18	10	24.78	0	0.00	24.90	10	402	2.49%
2019/01/21	0.9	24.85	0	0.00	24.85	0.9	421	0.20%
2018/12/06	9	23.67	0	0.00	23.70	9	595	1.51%
2018/12/05	3	23.92	0	0.00	23.80	3	593	0.51%
2018/11/22	1	23.60	0	0.00	23.55	1	625	0.16%
2018/10/30	5	22.99	0	0.00	23.00	5	606	0.82%
2018/08/29	0	0.00	5	27.45	27.30	-5	969	-0.52%
2018/08/28	0	0.00	10	27.03	27.10	-10	955	-1.05%
2018/07/18	1	27.65	0	0.00	27.65	1	939	0.11%
2018/06/27	0	0.00	0.1	27.95	27.85	-0.1	755	-0.01%
2018/06/26	0	0.00	10	27.90	27.80	-10	764	-1.31%
2018/06/15	0	0.00	2.3	27.94	27.70	-2.3	736	-0.32%
2018/06/06	0	0.00	6	28.65	28.65	-6	678	-0.88%
2018/06/01	6	28.70	0	0.00	28.65	6	662	0.91%
2018/05/31	10	28.35	0	0.00	29.40	10	654	1.53%
2018/05/02	0	0.00	1	27.90	27.95	-1	534	-0.19%
2018/04/30	0	0.00	5	28.40	28.40	-5	531	-0.94%
2018/04/25	0	0.00	20	27.70	27.80	-20	515	-3.88%
2018/04/24	0	0.00	52	28.03	28.00	-52	513	-10.13%
2018/04/23	0	0.00	26.7	28.60	28.45	-26.7	512	-5.22%
2018/03/29	2	29.30	0	0.00	29.30	2	472	0.42%
2018/02/07	1	30.20	0	0.00	30.10	1	468	0.21%
2018/01/30	0.2	30.90	0	0.00	31.00	0.2	440	0.04%
2018/01/04	0	0.00	6	31.05	31.10	-6	390	-1.54%