欣銓 (3264)-土銀-新竹券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼1.3
漲幅
-1.76%
成交量
3,717張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣銓 (3264)籌碼相關－土銀-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

土銀-新竹券商分點個股進出
土銀-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
2024/05/31	1.6	72.77	0.1	74.20	72.60	1.5	6,972	0.02%
2024/05/30	0	0.00	0.3	73.90	73.90	-0.3	7,091	0.00%
2024/05/29	0	0.00	10.6	73.52	73.60	-10.6	7,284	-0.15%
2024/05/28	10	73.80	0.3	73.90	73.90	9.7	7,423	0.13%
2024/05/27	1	72.80	0.3	72.90	73.00	0.7	7,430	0.01%
2024/05/23	1	72.80	0.3	73.00	71.10	0.7	7,526	0.01%
2024/05/22	0	0.00	0.9	72.60	72.50	-0.9	7,488	-0.01%
2024/05/21	1	71.20	0	0.00	71.00	1	7,445	0.01%
2024/05/20	2.2	71.45	0.9	72.73	71.50	1.3	7,378	0.02%
2024/05/17	5.1	71.69	0	0.00	71.60	5.1	7,295	0.07%
2024/05/16	0	0.00	0.3	73.60	73.60	-0.3	7,263	0.00%
2024/05/15	0.5	73.20	2.3	72.68	72.70	-1.8	7,338	-0.02%
2024/05/10	0.2	72.07	1.3	72.36	72.60	-1.1	7,486	-0.01%
2024/05/09	2	71.80	0	0.00	71.70	2	7,538	0.03%
2024/05/08	0	0.00	0.6	72.75	73.00	-0.6	7,518	-0.01%
2024/05/07	1	72.30	0.2	72.60	72.50	0.8	7,515	0.01%
2024/05/06	1.6	72.54	0	0.00	72.00	1.6	7,494	0.02%
2024/05/03	2.2	73.17	0.2	73.90	72.60	2	7,545	0.03%
2024/05/02	1.6	73.25	0	0.00	73.40	1.6	7,588	0.02%
2024/04/30	1	72.20	0.6	73.70	73.30	0.4	7,628	0.00%
2024/04/29	21.2	73.26	0.6	73.05	72.30	20.6	7,587	0.27%
2024/04/26	11.3	77.87	0	0.00	77.50	11.3	7,457	0.15%
2024/04/25	0	0.00	0.3	79.10	78.40	-0.3	7,534	0.00%
2024/04/24	0	0.00	1.3	78.65	79.30	-1.3	7,617	-0.02%
2024/04/23	1.3	77.19	5	77.50	77.70	-3.7	7,676	-0.05%
2024/04/22	4.2	77.57	0	0.00	77.70	4.2	7,751	0.05%
2024/04/19	1.6	77.63	3.8	78.62	79.80	-2.2	7,664	-0.03%
2024/04/18	0	0.00	0.3	79.90	80.00	-0.3	7,630	0.00%
2024/04/16	4	78.03	10	78.00	78.30	-6	7,749	-0.08%
2024/04/15	4.3	79.09	0	0.00	79.00	4.3	7,718	0.06%
2024/04/12	1.5	79.53	1.3	80.59	79.30	0.2	7,741	0.00%
2024/04/11	1.5	79.33	0	0.00	80.00	1.5	7,753	0.02%
2024/04/10	1	79.60	1	79.90	79.50	0	7,790	0.00%
2024/04/09	0	0.00	2	80.80	80.80	-2	7,710	-0.03%
2024/04/03	1.9	81.47	0	0.00	81.30	1.9	7,877	0.02%
2024/04/01	0.6	82.50	6	83.15	82.60	-5.4	7,925	-0.07%
2024/03/29	1.6	81.21	2.1	81.96	83.60	-0.5	7,995	-0.01%
2024/03/28	0.6	82.45	0.1	84.90	82.30	0.5	7,756	0.01%
2024/03/27	3	82.73	5.1	83.77	84.00	-2.1	7,619	-0.03%
2024/03/26	1.2	80.18	0	0.00	79.80	1.2	7,533	0.02%
2024/03/25	1.6	81.05	0	0.00	81.50	1.6	7,534	0.02%
2024/03/22	2.2	82.82	5	84.10	81.90	-2.8	7,656	-0.04%
2024/03/21	1	86.70	8	86.28	85.80	-7	7,676	-0.09%
2024/03/20	5	86.50	14	86.52	85.00	-9	7,656	-0.12%
2024/03/19	3	85.50	5.3	83.27	85.60	-2.3	7,407	-0.03%
2024/03/18	1	81.30	2	80.10	80.90	-1	7,155	-0.01%
2024/03/15	4	76.25	0	0.00	76.80	4	7,097	0.06%
2024/03/14	4.3	77.15	0	0.00	76.10	4.3	7,092	0.06%
2024/03/13	4	78.00	1	78.50	77.80	3	7,099	0.04%
2024/03/12	1	78.60	0	0.00	77.60	1	7,120	0.01%
2024/03/11	7	78.46	6	78.30	77.00	1	7,290	0.01%
2024/03/08	2	80.35	13	80.81	79.10	-11	7,393	-0.15%
2024/03/07	7	77.40	2	77.65	78.60	5	7,435	0.07%
2024/03/06	3	76.83	0	0.00	77.00	3	7,346	0.04%
2024/03/05	0	0.00	3	76.43	76.60	-3	7,364	-0.04%
2024/03/04	8	75.58	10.7	74.84	76.10	-2.7	7,230	-0.04%
2024/03/01	0	0.00	1.9	72.78	72.70	-1.9	7,016	-0.03%
2024/02/29	4	71.18	0	0.00	71.00	4	6,895	0.06%
2024/02/27	1.6	71.34	0	0.00	71.50	1.6	6,881	0.02%
2024/02/26	4	72.88	1	72.50	72.50	3	6,876	0.04%
2024/02/23	0	0.00	1	75.10	74.10	-1	6,867	-0.01%
2024/02/22	0	0.00	5.5	74.22	74.80	-5.5	6,855	-0.08%
2024/02/21	1	73.50	0	0.00	73.40	1	6,806	0.01%
2024/02/20	1	73.70	0	0.00	73.30	1	6,821	0.01%
2024/02/19	2	74.10	0.3	74.30	74.10	1.8	6,814	0.03%
2024/02/16	1	74.00	1.3	74.69	73.90	-0.3	6,785	0.00%
2024/02/15	1	72.80	1.9	73.74	74.00	-0.9	6,735	-0.01%
2024/02/05	0.3	71.10	0.3	72.20	71.80	0	6,765	0.00%
2024/02/02	2.3	72.06	0	0.00	71.80	2.3	6,752	0.03%
2024/02/01	0.6	72.95	9	73.00	73.00	-8.4	6,716	-0.13%
2024/01/31	0	0.00	1	74.00	73.90	-1	6,709	-0.01%
2024/01/30	1	74.10	0	0.00	74.10	1	6,767	0.01%
2024/01/25	1	75.60	0	0.00	75.60	1	6,949	0.01%
2024/01/23	0	0.00	3	75.80	75.20	-3	7,008	-0.04%
2024/01/19	4	75.18	4.4	74.92	75.30	-0.4	7,183	-0.01%
2024/01/18	1	73.50	4.5	73.47	74.30	-3.5	7,100	-0.05%
2024/01/17	1	73.20	2.7	73.89	72.90	-1.7	7,019	-0.02%
2024/01/16	0	0.00	3.2	73.11	73.20	-3.2	6,960	-0.05%
2024/01/15	0	0.00	0.3	71.90	72.10	-0.3	6,909	0.00%
2024/01/12	2	70.00	2	71.40	71.50	0	6,964	0.00%
2024/01/11	1	70.40	0	0.00	70.60	1	6,927	0.01%
2024/01/10	2	70.75	1	71.70	71.80	1	6,867	0.01%
2024/01/09	1.3	71.02	0	0.00	71.00	1.3	6,789	0.02%
2024/01/08	2	71.40	0	0.00	71.20	2	6,765	0.03%
2024/01/05	4	72.38	0	0.00	72.10	4	6,772	0.06%
2024/01/04	2.3	71.78	0	0.00	72.80	2.3	6,733	0.03%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	2	73.00	0	0.00	73.30	2	6,628	0.03%
2023/12/29	0.3	73.80	1	73.50	74.00	-0.7	6,534	-0.01%
2023/12/28	0	0.00	1	74.30	73.90	-1	6,491	-0.02%
2023/12/27	1	74.40	7.9	74.56	74.60	-6.9	6,507	-0.11%
2023/12/26	6	73.25	2.6	73.68	73.90	3.4	6,523	0.05%
2023/12/25	7.4	73.69	1.3	73.28	72.90	6.1	6,440	0.09%
2023/12/22	4.3	74.23	8.9	74.98	75.20	-4.6	6,332	-0.07%
2023/12/21	1	74.70	5	74.86	74.70	-4	6,267	-0.06%
2023/12/20	3.4	76.23	5	76.62	76.10	-1.6	6,188	-0.03%
2023/12/19	2.9	76.45	32	76.76	76.80	-29.1	6,160	-0.47%
2023/12/18	7.3	80.54	15.5	80.46	78.50	-8.2	6,053	-0.14%
2023/12/15	0	0.00	2	83.05	81.00	-2	6,103	-0.03%
2023/12/14	0	0.00	8	81.71	82.00	-8	6,079	-0.13%
2023/12/13	1	82.40	2	81.40	80.40	-1	6,085	-0.02%
2023/12/12	1	80.30	2	80.45	80.60	-1	6,078	-0.02%
2023/12/11	0	0.00	4	79.03	78.60	-4	6,141	-0.07%
2023/12/08	1	78.00	16	78.76	77.90	-15	6,309	-0.24%
2023/12/07	5	78.06	18	78.17	77.50	-13	6,546	-0.20%
2023/12/06	3	76.87	18.1	79.70	79.80	-15.1	6,603	-0.23%
2023/12/05	6	77.50	14	78.10	76.40	-8	6,492	-0.12%
2023/12/04	14	78.08	17	77.82	77.50	-3	6,460	-0.05%
2023/12/01	4	72.18	18	73.36	74.40	-14	6,201	-0.23%
2023/11/30	1	70.70	2	71.40	70.40	-1	6,133	-0.02%
2023/11/29	1	70.40	4	70.18	70.40	-3	6,106	-0.05%
2023/11/27	0	0.00	2	68.70	68.70	-2	6,174	-0.03%
2023/11/24	4	69.40	1	69.40	69.30	3	6,227	0.05%
2023/11/22	0	0.00	7	70.19	70.20	-7	6,305	-0.11%
2023/11/21	0	0.00	11	69.66	68.90	-11	6,298	-0.17%
2023/11/20	11	68.88	3	69.00	68.90	8	6,390	0.13%
2023/11/15	0	0.00	1	68.50	68.30	-1	6,509	-0.02%
2023/11/14	0	0.00	46	68.70	68.70	-46	6,501	-0.71%
2023/11/13	1	69.20	5	68.94	69.10	-4	6,486	-0.06%
2023/11/10	1	67.20	0	0.00	67.80	1	6,399	0.02%
2023/11/09	3	67.07	0	0.00	67.10	3	6,408	0.05%
2023/11/08	1	67.80	10	68.18	67.60	-9	6,440	-0.14%
2023/11/07	7	67.40	0	0.00	67.80	7	6,406	0.11%
2023/11/06	0	0.00	1	67.50	67.90	-1	6,390	-0.02%
2023/11/03	0	0.00	8	66.54	66.90	-8	6,306	-0.13%
2023/11/02	0	0.00	4	65.78	66.00	-4	6,288	-0.06%
2023/10/31	0	0.00	4.4	65.00	65.00	-4.4	6,313	-0.07%
2023/10/30	1	64.60	0	0.00	64.60	1	6,366	0.02%
2023/10/27	22.3	64.70	11	65.09	64.00	11.3	6,470	0.17%
2023/10/26	9	64.68	0.2	64.80	64.30	8.8	6,517	0.14%
2023/10/25	13	65.16	3	65.13	64.90	10	6,834	0.15%
2023/10/24	0	0.00	9	64.78	64.60	-9	6,896	-0.13%
2023/10/20	8	65.00	2	64.25	65.00	6	6,837	0.09%
2023/10/19	0	0.00	1.3	62.95	63.30	-1.3	6,849	-0.02%
2023/10/18	0	0.00	0.1	62.70	62.70	-0.1	6,961	0.00%
2023/10/17	0	0.00	10.3	62.56	62.40	-10.3	7,098	-0.15%
2023/10/16	10	62.86	9	61.80	62.30	1	7,341	0.01%
2023/10/13	0	0.00	3.3	63.35	63.10	-3.3	7,398	-0.04%
2023/10/12	0	0.00	9	62.03	62.40	-9	7,422	-0.12%
2023/10/11	0	0.00	45	62.36	61.80	-45	7,518	-0.60%
2023/10/05	0.8	62.70	10.3	62.87	62.80	-9.5	7,650	-0.12%
2023/10/04	1	60.80	1	61.70	62.00	0	7,686	0.00%
2023/10/03	6	62.32	0	0.00	62.10	6	7,692	0.08%
2023/10/02	15	63.10	1	63.00	63.30	14	7,673	0.18%
2023/09/28	1	62.30	0	0.00	62.50	1	7,649	0.01%
2023/09/27	8.2	61.58	0	0.00	61.80	8.2	7,733	0.11%
2023/09/26	9	62.53	0	0.00	62.20	9	7,868	0.11%
2023/09/25	9.2	63.33	0	0.00	63.20	9.2	7,928	0.12%
2023/09/22	3.1	63.18	0	0.00	63.40	3.1	7,983	0.04%
2023/09/21	9.4	63.49	1	64.40	63.30	8.4	7,989	0.11%
2023/09/20	25.4	66.18	11	66.45	65.00	14.4	8,003	0.18%
2023/09/19	1	68.00	5	67.86	67.80	-4	7,885	-0.05%
2023/09/18	8	67.75	40	67.73	67.30	-32	7,881	-0.41%
2023/09/15	9	68.77	5	68.80	68.40	4	7,932	0.05%
2023/09/14	20	68.87	0	0.00	68.30	20	8,033	0.25%
2023/09/13	24	68.70	25	69.32	69.30	-1	8,128	-0.01%
2023/09/12	2	69.05	17	68.77	68.20	-15	8,139	-0.18%
2023/09/11	0	0.00	5	66.68	65.60	-5	8,096	-0.06%
2023/09/08	4	65.80	9	66.30	65.80	-5	8,040	-0.06%
2023/09/07	10	65.43	11	65.86	65.00	-1	8,038	-0.01%
2023/09/06	10	64.66	4	65.50	65.00	6	7,993	0.08%
2023/09/05	0	0.00	13	63.75	64.40	-13	7,953	-0.16%
2023/09/04	9	62.00	3	63.30	63.30	6	7,886	0.08%
2023/09/01	0	0.00	0.4	62.75	62.70	-0.4	7,876	-0.01%
2023/08/31	0	0.00	4	62.13	62.50	-4	7,809	-0.05%
2023/08/30	0	0.00	7.2	62.09	62.00	-7.2	7,806	-0.09%
2023/08/29	1	61.00	0	0.00	61.50	1	7,807	0.01%
2023/08/28	7.3	62.06	0.2	62.40	61.10	7.1	7,794	0.09%
2023/08/25	1	61.30	1	61.60	61.50	0	7,717	0.00%
2023/08/24	3	61.87	31.2	61.99	61.40	-28.2	7,713	-0.37%
2023/08/23	1.1	59.41	28.3	60.45	60.90	-27.3	7,717	-0.35%
2023/08/22	1	58.40	1	59.00	58.80	0	7,816	0.00%
2023/08/21	1	58.00	0	0.00	58.60	1	7,815	0.01%
2023/08/18	3	58.73	2	59.40	58.20	1	7,805	0.01%
2023/08/17	3	58.97	2	58.80	59.00	1	7,784	0.01%
2023/08/16	3	57.57	2	58.45	58.00	1	7,780	0.01%
2023/08/15	1	58.00	2	58.25	58.40	-1	7,789	-0.01%
2023/08/14	9	57.39	23	57.05	57.30	-14	7,782	-0.18%
2023/08/11	12	59.11	1	59.00	58.80	11	7,709	0.14%
2023/08/10	12	59.43	7	59.59	59.50	5	7,662	0.07%
2023/08/08	1	60.50	11	61.10	60.80	-10	7,593	-0.13%
2023/08/07	8	61.40	5	61.52	61.70	3	7,542	0.04%
2023/08/04	3	60.23	0	0.00	60.80	3	7,438	0.04%
2023/08/02	4	60.28	1	61.50	60.40	3	7,414	0.04%
2023/08/01	16	60.71	1	60.10	60.70	15	7,291	0.21%
2023/07/31	23	62.44	5	64.20	61.70	18	7,170	0.25%
2023/07/28	24	63.81	123	63.85	64.10	-99	6,834	-1.45%	大賣/
2023/07/27	15	60.85	2	61.00	61.50	13	6,461	0.20%
2023/07/26	5	62.20	5	61.80	61.40	0	6,392	0.00%
2023/07/25	1	61.90	3	62.43	62.40	-2	6,388	-0.03%
2023/07/24	7	61.36	2	62.20	61.80	5	6,360	0.08%
2023/07/21	1	62.20	3	62.60	63.30	-2	6,277	-0.03%
2023/07/20	43	62.66	70	63.27	63.90	-27	6,173	-0.44%
2023/07/19	0	0.00	101	64.53	63.50	-101	6,018	-1.68%	大賣/鉅額交易
2023/07/18	1	61.80	1	63.30	63.00	0	5,804	0.00%
2023/07/17	4	62.40	1	62.50	62.30	3	5,787	0.05%
2023/07/14	18	61.38	0	0.00	61.10	18	5,768	0.31%
2023/07/13	1	62.00	5	62.04	62.00	-4	5,679	-0.07%
2023/07/12	1	61.50	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	1	61.50	61.40	-1	5,602	-0.02%
2023/07/10	6	60.27	0	0.00	60.90	6	5,564	0.11%
2023/07/07	8	60.33	0	0.00	60.40	8	5,564	0.14%
2023/07/06	1	61.60	5	61.10	61.00	-4	5,565	-0.07%
2023/07/05	1	63.30	0	0.00	62.40	1	5,534	0.02%
2023/07/04	0	0.00	4	62.65	62.90	-4	5,450	-0.07%
2023/07/03	0	0.00	6	61.58	61.40	-6	5,325	-0.11%
2023/06/30	1	59.50	1	60.50	60.90	0	5,283	0.00%
2023/06/29	27	60.54	2	60.30	60.30	25	5,241	0.48%
2023/06/28	14	61.24	12	61.94	61.10	2	5,207	0.04%
2023/06/27	2	60.40	1	61.00	60.40	1	5,197	0.02%
2023/06/26	9	59.67	1	60.00	59.60	8	5,216	0.15%
2023/06/21	21	60.33	0	0.00	60.20	21	5,152	0.41%
2023/06/20	82	62.49	0	0.00	61.70	82	5,035	1.63%
2023/06/19	3	64.57	25	65.86	65.50	-22	4,856	-0.45%
2023/06/16	7	64.39	6	64.00	64.00	1	4,636	0.02%
2023/06/15	0	0.00	10	62.33	63.90	-10	4,478	-0.22%
2023/06/14	3	61.27	14	61.66	61.40	-11	4,336	-0.25%
2023/06/13	0	0.00	0	60.50	60.50	0	4,458	0.00%
2023/06/12	4	60.15	6	60.40	59.30	-2	4,532	-0.04%
2023/06/09	2	59.90	2	60.10	60.20	0	4,588	0.00%
2023/06/08	2	58.80	3	59.23	59.40	-1	4,606	-0.02%
2023/06/07	0	0.00	3	59.07	59.10	-3	4,715	-0.06%
2023/06/06	0	0.00	1	58.40	58.70	-1	4,764	-0.02%
2023/06/05	9	58.60	10.4	58.59	58.80	-1.4	4,956	-0.03%
2023/06/02	1	58.30	9.2	58.41	58.50	-8.2	5,141	-0.16%
2023/06/01	4	57.55	0	0.00	58.10	4	5,147	0.08%
2023/05/31	4	57.90	0.2	58.10	58.20	3.8	5,204	0.07%
2023/05/30	0	0.00	14.2	58.26	58.30	-14.2	5,186	-0.27%
2023/05/29	2	58.35	6	58.50	58.40	-4	5,167	-0.08%
2023/05/26	4	56.78	10	57.31	57.40	-6	5,104	-0.12%
2023/05/25	0	0.00	8	55.11	55.40	-8	4,929	-0.16%
2023/05/24	0	0.00	5	54.60	54.80	-5	4,916	-0.10%
2023/05/23	1	54.60	5	54.58	54.60	-4	4,948	-0.08%
2023/05/22	0	0.00	6	54.47	54.10	-6	4,965	-0.12%
2023/05/19	10	54.26	0	0.00	54.50	10	5,006	0.20%
2023/05/18	2	54.25	4	54.38	54.30	-2	5,054	-0.04%
2023/05/17	0	0.00	2	53.60	53.60	-2	5,132	-0.04%
2023/05/16	0.5	53.20	0	0.00	53.00	0.5	5,178	0.01%
2023/05/15	1	52.70	0	0.00	52.90	1	5,208	0.02%
2023/05/12	7	53.11	1	53.10	53.10	6	5,249	0.11%
2023/05/10	0.3	53.90	1	53.90	53.70	-0.7	5,350	-0.01%
2023/05/09	6	53.77	2	53.90	54.20	4	5,391	0.07%
2023/05/08	2	54.30	1	54.50	54.20	1	5,369	0.02%
2023/04/27	1	53.70	0	0.00	53.60	1	5,651	0.02%
2023/04/26	2.2	52.66	2	53.20	53.30	0.2	5,670	0.00%
2023/04/25	5	53.16	0	0.00	53.00	5	5,641	0.09%
2023/04/24	8	54.08	0	0.00	54.40	8	5,588	0.14%
2023/04/21	8	54.99	0	0.00	54.60	8	5,579	0.14%
2023/04/20	3	56.00	0	0.00	55.80	3	5,528	0.05%
2023/04/19	2	56.55	0	0.00	56.50	2	5,485	0.04%
2023/04/18	10	57.28	0	0.00	57.20	10	5,428	0.18%
2023/04/17	1	57.30	5	57.80	57.60	-4	5,417	-0.07%
2023/04/14	16	57.42	0	0.00	57.40	16	5,383	0.30%
2023/04/13	8	57.83	0	0.00	57.70	8	5,332	0.15%
2023/04/12	5	58.28	0	0.00	58.40	5	5,311	0.09%
2023/04/11	0	0.00	1	58.50	58.30	-1	5,258	-0.02%
2023/04/10	10	57.61	0	0.00	57.40	10	5,226	0.19%
2023/04/07	10	57.82	3	58.07	58.00	7	5,191	0.13%
2023/04/06	0	0.00	6	58.00	58.30	-6	5,139	-0.12%
2023/03/31	6	57.45	15	57.71	57.50	-9	5,082	-0.18%
2023/03/30	0	0.00	2	57.45	57.40	-2	5,037	-0.04%
2023/03/29	6	55.70	0	0.00	56.00	6	5,003	0.12%
2023/03/28	5	56.00	0	0.00	56.10	5	4,986	0.10%
2023/03/27	11	56.92	0	0.00	56.70	11	4,901	0.22%
2023/03/24	8	58.15	3	58.60	58.00	5	4,809	0.10%
2023/03/23	7	57.46	6	58.23	58.40	1	4,764	0.02%
2023/03/22	3	57.83	2	58.00	57.70	1	4,696	0.02%
2023/03/21	5	57.52	1	58.00	58.00	4	4,642	0.09%
2023/03/20	1	57.80	3	58.03	57.60	-2	4,600	-0.04%
2023/03/17	12	57.65	2	57.30	57.70	10	4,536	0.22%
2023/03/16	24	57.59	18	58.76	57.20	6	4,434	0.14%
2023/03/15	10	58.73	7	58.79	58.50	3	4,213	0.07%
2023/03/14	9	57.46	6	57.60	57.30	3	4,080	0.07%
2023/03/13	9	56.14	15	57.13	57.40	-6	3,957	-0.15%
2023/03/10	57	57.26	0	0.00	56.50	57	3,845	1.48%
2023/03/09	9	59.18	3	59.57	59.40	6	3,717	0.16%
2023/03/08	2	59.15	17	60.23	59.60	-15	3,611	-0.42%
2023/03/07	4	58.95	20	58.80	58.90	-16	3,442	-0.46%
2023/03/06	2	57.00	1	56.90	56.90	1	3,315	0.03%
2023/03/03	0	0.00	3	55.87	56.40	-3	3,276	-0.09%
2023/03/02	6	54.90	3	54.73	54.90	3	3,274	0.09%
2023/03/01	12	54.87	10	55.00	55.10	2	3,282	0.06%
2023/02/24	31	56.10	0	0.00	56.10	31	3,275	0.95%
2023/02/23	0	0.00	3	55.73	56.10	-3	3,201	-0.09%
2023/02/22	12	54.08	0	0.00	54.80	12	3,171	0.38%
2023/02/21	8	54.51	0	0.00	54.40	8	3,187	0.25%
2023/02/20	10	54.90	1	55.30	54.80	9	3,236	0.28%
2023/02/17	7	54.59	1	54.90	55.00	6	3,274	0.18%
2023/02/16	10	54.24	20	54.60	54.30	-10	3,295	-0.30%
2023/02/15	6	54.32	33	54.94	54.30	-27	3,415	-0.79%
2023/02/14	1	55.00	0.2	55.80	55.90	0.8	3,387	0.02%
2023/02/13	1	55.50	0	0.00	55.90	1	3,474	0.03%
2023/02/10	1	55.20	24	55.39	55.30	-23	3,588	-0.64%
2023/02/09	1	55.80	11	56.04	56.00	-10	3,616	-0.28%
2023/02/08	2	55.90	0	0.00	56.10	2	3,639	0.05%
2023/02/07	0	0.00	1	56.20	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	7	55.14	55.10	-7	3,748	-0.19%
2023/02/02	5	54.78	3	55.10	54.70	2	3,735	0.05%
2023/02/01	5	53.68	9	53.76	53.90	-4	3,795	-0.11%
2023/01/31	2	52.50	6	52.65	52.70	-4	3,740	-0.11%
2023/01/30	0	0.00	21	52.63	53.00	-21	3,744	-0.56%
2023/01/17	13	51.25	0	0.00	51.10	13	3,697	0.35%
2023/01/16	3	50.73	0	0.00	50.90	3	3,724	0.08%
2023/01/13	0	0.00	5	50.30	50.10	-5	3,724	-0.13%
2023/01/12	2	50.60	1	50.40	50.40	1	3,791	0.03%
2023/01/10	2	50.95	0	0.00	50.80	2	3,918	0.05%
2023/01/09	1	51.00	2	51.30	50.90	-1	3,945	-0.03%
2023/01/05	0	0.00	1	50.00	50.00	-1	3,981	-0.03%
2022/12/30	0	0.00	13	49.20	49.60	-13	4,069	-0.32%
2022/12/28	3	48.52	7	48.32	48.20	-4	4,116	-0.10%
2022/12/27	1	49.30	0	0.00	49.30	1	4,117	0.02%
2022/12/26	17	49.55	0	0.00	49.55	17	4,157	0.41%
2022/12/22	2	51.00	0	0.00	50.30	2	4,214	0.05%
2022/12/21	2	48.93	1	49.85	49.90	1	4,223	0.02%
2022/12/20	1	49.05	0	0.00	48.20	1	4,195	0.02%
2022/12/16	0	0.00	1	50.60	50.70	-1	4,206	-0.02%
2022/12/09	1	50.30	0	0.00	50.30	1	4,294	0.02%
2022/12/08	0	0.00	1	50.20	50.70	-1	4,313	-0.02%
2022/12/06	20	51.34	0	0.00	50.60	20	4,321	0.46%
2022/12/05	1	52.10	7	51.94	52.10	-6	4,321	-0.14%
2022/12/02	10	51.00	11	50.90	51.00	-1	4,380	-0.02%
2022/12/01	1	50.50	1	50.60	50.30	0	4,376	0.00%
2022/11/30	2	49.90	0	0.00	49.80	2	4,355	0.05%
2022/11/29	1	49.25	0	0.00	49.55	1	4,402	0.02%
2022/11/28	0	0.00	1	50.90	49.65	-1	4,372	-0.02%
2022/11/25	0	0.00	1	49.90	50.10	-1	4,293	-0.02%
2022/11/24	11	48.96	10	49.75	49.25	1	4,259	0.02%
2022/11/22	13	49.89	13	50.10	50.10	0	4,174	0.00%
2022/11/18	1	50.10	1	50.10	50.10	0	4,186	0.00%
2022/11/17	0	0.00	1	50.00	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	4	49.66	50.00	-4	4,132	-0.10%
2022/11/15	0	0.00	7	48.89	48.90	-7	4,093	-0.17%
2022/11/14	0	0.00	2	48.70	48.70	-2	4,045	-0.05%
2022/11/11	4	48.10	8	48.12	48.35	-4	3,975	-0.10%
2022/11/10	0	0.00	2	46.60	46.75	-2	3,816	-0.05%
2022/11/09	6	45.78	1	46.20	46.15	5	3,794	0.13%
2022/11/08	6	45.63	8	45.81	45.30	-2	3,716	-0.05%
2022/11/07	62	44.85	3	45.08	44.85	59	3,619	1.63%
2022/11/04	2	44.05	2	44.33	44.65	0	3,607	0.00%
2022/11/03	0	0.00	6	43.37	44.00	-6	3,581	-0.17%
2022/11/02	1	43.95	20	44.20	43.85	-19	3,611	-0.53%
2022/11/01	21	43.79	21	43.26	43.95	0	3,661	0.00%
2022/10/31	1	41.75	0	0.00	41.85	1	3,563	0.03%
2022/10/28	13	42.42	27	42.16	41.65	-14	3,615	-0.39%
2022/10/26	3	39.70	10	39.80	39.70	-7	3,520	-0.20%
2022/10/25	0	0.00	3	40.68	39.75	-3	3,551	-0.08%
2022/10/24	0	0.00	2	39.78	39.70	-2	3,576	-0.06%
2022/10/20	3	38.22	0	0.00	38.85	3	3,572	0.08%
2022/10/19	3	39.55	0	0.00	39.30	3	3,566	0.08%
2022/10/18	32	39.85	13	39.55	40.15	19	3,549	0.54%
2022/10/13	1	39.00	4	38.55	38.50	-3	3,635	-0.08%
2022/10/12	3	40.52	0	0.00	40.15	3	3,611	0.08%
2022/10/11	1	43.00	0	0.00	41.00	1	3,652	0.03%
2022/10/07	10	44.25	16	44.39	44.25	-6	3,672	-0.16%
2022/10/06	5	43.66	10	44.00	44.15	-5	3,702	-0.14%
2022/10/05	20	44.08	26	43.84	43.60	-6	3,719	-0.16%
2022/10/04	10	43.20	10	43.55	43.40	0	3,743	0.00%
2022/10/03	0	0.00	1	42.25	42.50	-1	3,799	-0.03%
2022/09/30	1	40.80	2	41.63	41.80	-1	3,847	-0.03%
2022/09/29	4	40.66	1	40.95	40.90	3	3,860	0.08%
2022/09/28	15	40.00	0	0.00	39.40	15	3,851	0.39%
2022/09/27	1	40.75	10	40.80	41.40	-9	3,850	-0.23%
2022/09/26	11	41.00	12	41.02	40.65	-1	3,860	-0.03%
2022/09/23	10	43.00	3	43.18	42.90	7	3,865	0.18%
2022/09/22	17	43.40	28	42.78	43.80	-11	3,907	-0.28%
2022/09/21	21	43.29	11	43.34	43.20	10	3,920	0.26%
2022/09/20	4	43.94	3	44.48	44.05	1	3,940	0.03%
2022/09/19	38	44.14	40	44.13	44.00	-2	3,970	-0.05%
2022/09/15	2	46.50	10	45.96	46.10	-8	4,002	-0.20%
2022/09/14	0	0.00	1	46.80	46.80	-1	4,046	-0.02%
2022/09/13	2	46.85	0	0.00	46.70	2	4,061	0.05%
2022/09/12	2	46.68	1	46.95	46.65	1	4,086	0.02%
2022/09/08	11	44.24	29	45.83	46.00	-18	4,072	-0.44%
2022/09/05	16	44.98	10	44.70	43.50	6	4,158	0.14%
2022/09/02	0	0.00	5	45.51	45.60	-5	4,154	-0.12%
2022/09/01	0	0.00	2	45.60	45.40	-2	4,189	-0.05%
2022/08/31	3	45.30	0	0.00	45.80	3	4,218	0.07%
2022/08/30	0	0.00	1	45.35	44.95	-1	4,227	-0.02%
2022/08/29	3	44.22	15	44.44	44.80	-12	4,249	-0.28%
2022/08/26	1	45.80	0	0.00	45.55	1	4,283	0.02%
2022/08/25	0	0.00	4	45.84	46.10	-4	4,437	-0.09%
2022/08/24	11	44.97	0	0.00	44.50	11	4,566	0.24%
2022/08/23	21	44.37	20	44.43	44.50	1	4,650	0.02%
2022/08/22	10.2	45.00	10	44.80	44.80	0.2	4,663	0.00%
2022/08/18	13	45.50	0	0.00	45.65	13	4,581	0.28%
2022/08/16	0	0.00	2	45.80	45.60	-2	4,514	-0.04%
2022/08/15	0	0.00	2	45.08	44.95	-2	4,458	-0.04%
2022/08/12	0	0.00	2	43.98	44.10	-2	4,395	-0.05%
2022/08/11	0	0.00	10	43.40	43.50	-10	4,350	-0.23%
2022/08/09	0	0.00	1	42.90	43.50	-1	4,269	-0.02%
2022/08/08	12	43.05	4	43.10	43.50	8	4,212	0.19%
2022/08/05	0	0.00	2	41.70	41.50	-2	4,074	-0.05%
2022/08/04	41	40.98	11	41.19	41.00	30	4,032	0.74%
2022/08/03	4	40.19	3	40.77	40.80	1	3,925	0.03%
2022/08/02	12	39.95	0	0.00	40.00	12	3,873	0.31%
2022/08/01	2	41.65	1	41.75	41.20	1	3,837	0.03%
2022/07/29	14	40.74	7	40.89	41.15	7	3,775	0.19%
2022/07/27	12	38.94	1	38.60	39.40	11	3,638	0.30%
2022/07/26	4	38.41	0	0.00	38.30	4	3,615	0.11%
2022/07/25	1	39.40	0	0.00	39.65	1	3,564	0.03%
2022/07/22	2	40.60	0	0.00	40.15	2	3,526	0.06%
2022/07/21	2	40.15	2	40.00	40.45	0	3,515	0.00%
2022/07/20	0	0.00	1	40.10	39.60	-1	3,490	-0.03%
2022/07/14	0	0.00	13	36.25	36.25	-13	3,222	-0.40%
2022/07/13	3	35.80	0	0.00	35.75	3	3,171	0.09%
2022/07/12	13	35.02	1	35.45	34.85	12	3,135	0.38%
2022/07/11	3	36.50	0	0.00	36.60	3	3,088	0.10%
2022/07/08	2	36.80	0	0.00	37.25	2	3,019	0.07%
2022/07/07	1	33.25	1	34.00	34.50	0	2,966	0.00%
2022/07/06	3	34.85	0	0.00	34.05	3	2,969	0.10%
2022/07/05	1	34.50	0	0.00	35.10	1	2,965	0.03%
2022/07/04	3	34.63	1	34.90	34.55	2	2,940	0.07%
2022/07/01	3	35.60	0	0.00	34.55	3	2,934	0.10%
2022/06/30	3	36.22	1	36.20	35.90	2	2,892	0.07%
2022/06/29	1	37.15	0	0.00	37.20	1	2,842	0.04%
2022/06/27	3	38.98	0	0.00	39.00	3	2,781	0.11%
2022/06/23	11	38.19	7	38.01	38.55	4	2,726	0.15%
2022/06/22	3.1	40.06	0	0.00	39.00	3.1	2,673	0.12%
2022/06/21	2	40.78	2	41.10	41.00	0	2,602	0.00%
2022/06/20	1.4	41.79	0	0.00	40.35	1.4	2,576	0.05%
2022/06/17	12	43.28	0	0.00	43.10	12	2,524	0.48%
2022/06/16	4	46.15	0	0.00	44.70	4	2,470	0.16%
2022/06/15	6	49.94	1	50.20	49.75	5	2,387	0.21%
2022/06/10	1	50.00	25	50.09	51.10	-24	2,266	-1.06%
2022/06/09	5	50.70	16	50.89	50.50	-11	2,219	-0.50%
2022/06/08	10	50.10	0	0.00	50.10	10	2,172	0.46%
2022/06/07	19	49.65	2	50.05	50.00	17	2,161	0.79%
2022/06/06	1	49.60	0	0.00	50.20	1	2,140	0.05%
2022/06/02	30	50.33	33	50.13	50.40	-3	2,125	-0.14%
2022/06/01	19	48.55	79	49.56	49.60	-60	1,963	-3.06%
2022/05/31	11	47.65	4	47.65	48.25	7	1,806	0.39%
2022/05/30	48	46.11	2	46.45	47.40	46	1,732	2.66%
2022/05/27	0.4	44.85	0	0.00	45.10	0.4	1,688	0.02%
2022/05/24	1	44.90	15	44.50	44.40	-14	1,800	-0.78%
2022/05/23	1	45.05	0	0.00	45.05	1	1,811	0.06%
2022/05/17	1	45.40	2	45.55	45.60	-1	1,908	-0.05%
2022/05/16	10	44.80	1	45.20	44.80	9	1,936	0.46%
2022/05/13	1	44.35	1	44.40	44.40	0	1,953	0.00%
2022/05/12	6	43.66	0	0.00	43.15	6	1,991	0.30%
2022/05/06	5	45.00	0	0.00	45.45	5	2,180	0.23%
2022/05/05	0	0.00	2	45.68	45.45	-2	2,198	-0.09%
2022/05/04	0	0.00	1	44.85	44.75	-1	2,204	-0.05%
2022/04/27	5	42.44	50	42.77	42.85	-45	2,343	-1.92%
2022/04/26	3.3	44.33	0	0.00	44.00	3.3	2,325	0.14%
2022/04/25	1	45.05	0	0.00	44.80	1	2,317	0.04%
2022/04/22	1	46.35	0	0.00	46.85	1	2,322	0.04%
2022/04/20	0	0.00	1	47.35	47.10	-1	2,418	-0.04%
2022/04/14	0	0.00	1	47.25	47.45	-1	2,570	-0.04%
2022/04/12	2	46.38	0	0.00	46.10	2	2,646	0.08%
2022/04/11	3	47.87	0	0.00	47.60	3	2,621	0.11%
2022/04/06	1	49.05	0	0.00	48.85	1	2,656	0.04%
2022/04/01	5.4	49.61	0	0.00	49.60	5.4	2,671	0.20%
2022/03/31	0	0.00	5	50.20	50.10	-5	2,671	-0.19%
2022/03/28	1	49.50	1	49.80	49.65	0	2,751	0.00%
2022/03/24	0	0.00	1	50.60	50.90	-1	2,738	-0.04%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/22	1	49.90	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	1	50.90	50.30	-1	2,829	-0.04%
2022/03/16	2	48.35	0	0.00	48.40	2	2,882	0.07%
2022/03/14	1	50.10	0	0.00	50.20	1	2,924	0.03%
2022/03/11	1	50.30	0	0.00	49.95	1	2,991	0.03%
2022/03/10	2	50.40	0	0.00	50.50	2	3,021	0.07%
2022/03/09	10	48.91	10	48.75	48.80	0	3,080	0.00%
2022/03/08	2	49.05	3	49.38	48.30	-1	3,136	-0.03%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/04	8	51.96	0	0.00	51.70	8	3,246	0.25%
2022/03/01	0	0.00	1	51.20	51.30	-1	3,507	-0.03%
2022/02/25	0	0.00	3	50.57	50.60	-3	3,573	-0.08%
2022/02/24	3	49.27	0	0.00	49.20	3	3,643	0.08%
2022/02/22	3	50.13	0	0.00	50.00	3	3,815	0.08%
2022/02/18	1	51.10	0	0.00	51.50	1	3,877	0.03%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	1	51.40	0	0.00	51.20	1	4,080	0.02%
2022/02/14	14	51.94	0	0.00	51.60	14	4,139	0.34%
2022/02/11	1	53.20	0	0.00	53.00	1	4,157	0.02%
2022/02/10	7	53.69	2	54.45	53.70	5	4,226	0.12%
2022/02/09	4	53.80	7	52.91	54.40	-3	4,347	-0.07%
2022/02/08	5	52.10	0	0.00	52.10	5	4,403	0.11%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/24	2	51.85	0	0.00	53.00	2	4,966	0.04%
2022/01/21	0	0.00	4	53.38	53.00	-4	5,218	-0.08%
2022/01/20	3	53.30	0	0.00	53.30	3	5,229	0.06%
2022/01/19	19	53.21	27	53.37	53.20	-8	5,266	-0.15%
2022/01/18	1	52.90	1	53.60	52.70	0	5,333	0.00%
2022/01/17	0	0.00	5	53.30	53.20	-5	5,378	-0.09%
2022/01/14	5	51.80	0	0.00	51.90	5	5,469	0.09%
2022/01/13	3	51.90	0	0.00	51.70	3	5,598	0.05%
2022/01/12	2	52.30	0	0.00	52.00	2	5,617	0.04%
2022/01/11	6	52.98	5	53.90	52.20	1	5,670	0.02%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	24	53.04	0	0.00	52.70	24	5,829	0.41%
2022/01/06	19	53.71	2	53.95	54.10	17	5,840	0.29%
2022/01/05	12	54.00	10	54.90	54.60	2	5,891	0.03%
2022/01/04	13	54.31	0	0.00	54.30	13	6,025	0.22%
2022/01/03	10	54.70	0	0.00	54.70	10	6,104	0.16%
2021/12/30	2	55.90	1	56.00	55.50	1	6,197	0.02%
2021/12/29	0	0.00	1	55.80	55.70	-1	6,262	-0.02%
2021/12/28	1	55.60	1	55.60	55.20	0	6,429	0.00%
2021/12/27	2	55.25	0	0.00	55.30	2	6,487	0.03%
2021/12/24	6	54.73	6	55.20	55.30	0	6,582	0.00%
2021/12/23	6	55.60	6	54.90	54.80	0	6,681	0.00%
2021/12/22	1	55.40	6	55.23	55.50	-5	6,810	-0.07%
2021/12/21	0	0.00	10	54.64	54.70	-10	6,856	-0.15%
2021/12/20	10	54.10	1	55.00	54.10	9	6,999	0.13%
2021/12/17	2	54.20	1	55.40	54.70	1	7,216	0.01%
2021/12/15	0	0.00	10	54.60	54.30	-10	7,325	-0.14%
2021/12/14	11	53.64	0	0.00	53.50	11	7,377	0.15%
2021/12/13	1	55.10	0	0.00	55.10	1	7,484	0.01%
2021/12/08	11	55.75	5	56.30	56.30	6	7,967	0.08%
2021/12/07	14	55.86	0	0.00	55.60	14	8,109	0.17%
2021/12/06	5	56.90	0	0.00	57.00	5	8,377	0.06%
2021/12/03	0	0.00	1	57.60	57.60	-1	8,616	-0.01%
2021/12/02	0	0.00	1	57.30	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	20	56.33	56.70	-20	9,061	-0.22%
2021/11/30	0	0.00	3	55.70	55.50	-3	9,265	-0.03%
2021/11/29	0	0.00	2	54.10	54.40	-2	9,701	-0.02%
2021/11/26	13	53.38	2	53.25	53.00	11	10,180	0.11%
2021/11/25	18	55.47	2	56.40	54.90	16	10,603	0.15%
2021/11/24	5	56.20	0	0.00	56.00	5	12,244	0.04%
2021/11/23	2	56.45	0	0.00	56.00	2	13,642	0.01%
2021/11/22	2	56.60	1	57.70	57.60	1	13,796	0.01%
2021/11/19	1	56.60	0	0.00	56.60	1	13,942	0.01%
2021/11/18	3	57.80	0	0.00	57.30	3	14,141	0.02%
2021/11/16	2	57.25	7	57.04	57.40	-5	14,345	-0.03%
2021/11/15	0	0.00	1	58.40	58.30	-1	14,469	-0.01%
2021/11/12	11	58.23	5	57.20	57.20	6	14,623	0.04%
2021/11/11	2	58.70	0	0.00	58.60	2	14,677	0.01%
2021/11/09	17	58.76	10	58.50	58.50	7	14,990	0.05%
2021/11/08	36	60.73	38	58.92	58.90	-2	15,168	-0.01%
2021/11/05	25	59.60	30	60.98	61.30	-5	15,129	-0.03%
2021/11/04	25	58.80	39	59.98	59.50	-14	15,237	-0.09%
2021/11/03	44	59.16	25	58.36	58.20	19	15,291	0.12%
2021/11/02	35	60.87	30	60.14	59.80	5	15,548	0.03%
2021/11/01	24	60.21	49	60.92	61.50	-25	15,592	-0.16%
2021/10/29	31	59.45	17	60.55	59.40	14	15,652	0.09%
2021/10/28	1	57.90	1	58.30	57.70	0	15,872	0.00%
2021/10/26	2	57.25	0	0.00	56.80	2	16,845	0.01%
2021/10/22	0	0.00	7	57.80	57.70	-7	17,212	-0.04%
2021/10/21	9	57.12	0	0.00	56.60	9	17,370	0.05%
2021/10/20	1	58.60	2	58.15	58.00	-1	17,637	-0.01%
2021/10/19	1	57.50	2	57.20	57.50	-1	17,857	-0.01%
2021/10/15	5	56.70	2	56.30	56.70	3	18,840	0.02%
2021/10/14	0	0.00	1	54.20	54.00	-1	19,648	-0.01%
2021/10/13	6	53.17	7	52.93	53.50	-1	20,004	-0.01%
2021/10/12	7	53.11	2	52.70	52.90	5	20,096	0.02%
2021/10/08	1	56.40	0	0.00	55.90	1	20,389	0.00%
2021/10/07	3	56.00	6	56.35	56.30	-3	21,687	-0.01%
2021/10/06	1	54.20	0	0.00	54.10	1	22,623	0.00%
2021/10/05	6	54.62	12	54.55	55.60	-6	22,723	-0.03%
2021/10/04	6	56.78	2	54.95	54.70	4	22,591	0.02%
2021/10/01	39	57.56	38	55.80	55.70	1	22,740	0.00%
2021/09/30	0	0.00	7	58.46	58.50	-7	22,859	-0.03%
2021/09/29	15	57.75	9	59.00	57.20	6	22,762	0.03%
2021/09/28	4	60.63	6	60.93	60.60	-2	22,649	-0.01%
2021/09/27	14	60.80	0	0.00	60.50	14	22,617	0.06%
2021/09/24	31	63.90	13	62.60	62.90	18	22,495	0.08%
2021/09/23	14	60.36	3	60.97	60.00	11	22,317	0.05%
2021/09/22	2	60.50	0	0.00	59.60	2	22,350	0.01%
2021/09/17	0	0.00	5	61.94	62.40	-5	22,326	-0.02%
2021/09/16	9	63.09	4	62.10	61.80	5	22,421	0.02%
2021/09/15	12	64.11	0	0.00	64.30	12	22,291	0.05%
2021/09/14	4	63.15	2	64.70	64.60	2	22,151	0.01%
2021/09/13	10	64.22	0	0.00	64.00	10	21,953	0.05%
2021/09/10	3	65.37	2	65.10	65.60	1	21,916	0.00%
2021/09/09	6	65.75	13	66.16	66.40	-7	21,738	-0.03%
2021/09/08	13	63.73	5	64.66	63.00	8	21,414	0.04%
2021/09/07	11	66.30	13	65.38	65.80	-2	21,179	-0.01%
2021/09/06	28	67.24	37	66.42	66.40	-9	20,977	-0.04%
2021/09/03	7	67.66	9	67.64	67.30	-2	20,743	-0.01%
2021/09/02	20	66.56	9	66.90	65.80	11	20,805	0.05%
2021/09/01	27	70.20	21.1	69.05	69.00	5.9	20,307	0.03%
2021/08/31	39	69.79	30	70.52	71.80	9	19,856	0.05%
2021/08/30	52	69.10	50	69.56	70.20	2	19,361	0.01%
2021/08/27	32	65.77	65.3	67.27	69.10	-33.3	17,627	-0.19%
2021/08/26	16	62.71	21	62.65	62.90	-5	16,152	-0.03%
2021/08/25	44	61.79	33	61.96	62.00	11	15,912	0.07%
2021/08/24	10	60.88	10	61.19	62.40	0	15,598	0.00%
2021/08/23	23	59.62	23	59.79	60.10	0	15,377	0.00%
2021/08/20	6	58.03	6	57.85	58.20	0	15,262	0.00%
2021/08/19	4	57.73	1	56.90	57.20	3	15,117	0.02%
2021/08/18	5	57.78	12	56.05	59.40	-7	14,921	-0.05%
2021/08/17	4	55.98	3	57.30	54.30	1	14,733	0.01%
2021/08/16	5	56.78	9	56.83	56.50	-4	14,598	-0.03%
2021/08/13	6	58.80	2	57.55	56.80	4	14,477	0.03%
2021/08/12	4	59.35	7	60.29	60.80	-3	14,211	-0.02%
2021/08/11	4	60.05	3	59.63	58.80	1	13,972	0.01%
2021/08/10	4	59.60	17	59.08	61.00	-13	13,860	-0.09%
2021/08/09	4	60.93	5	61.72	60.40	-1	13,700	-0.01%
2021/08/06	18	63.35	13	63.62	61.70	5	13,599	0.04%
2021/08/05	5	61.96	6	62.98	63.10	-1	13,217	-0.01%
2021/08/04	16	62.53	18	63.24	62.70	-2	13,128	-0.02%
2021/08/03	21	62.87	17	63.53	63.00	4	12,951	0.03%
2021/08/02	3	62.10	21	62.73	63.00	-18	12,488	-0.14%
2021/07/30	7	58.91	16	59.20	59.20	-9	11,748	-0.08%
2021/07/29	13	56.62	3	56.93	57.70	10	11,553	0.09%
2021/07/28	9	54.72	7	55.34	55.70	2	11,426	0.02%
2021/07/27	12	58.03	2	57.80	57.50	10	11,225	0.09%
2021/07/26	4	59.95	13	59.77	59.90	-9	11,074	-0.08%
2021/07/23	6	58.15	1	60.00	57.20	5	10,768	0.05%
2021/07/22	8	59.34	13	59.28	59.50	-5	10,663	-0.05%
2021/07/21	16	59.18	11	59.14	58.50	5	10,434	0.05%
2021/07/20	12	56.89	18	57.64	58.30	-6	9,936	-0.06%
2021/07/19	0	0.00	1	55.20	54.40	-1	9,056	-0.01%
2021/07/16	6	52.08	3	52.70	53.30	3	8,738	0.03%
2021/07/15	15	52.45	7	52.97	52.40	8	8,594	0.09%
2021/07/14	17	54.99	28	56.10	55.90	-11	8,222	-0.13%
2021/07/13	2	52.65	16	52.81	52.10	-14	6,875	-0.20%
2021/07/12	0	0.00	4	48.18	48.15	-4	5,872	-0.07%
2021/07/09	0	0.00	1	47.35	46.90	-1	5,727	-0.02%
2021/07/08	5	47.40	1	46.90	46.85	4	5,860	0.07%
2021/07/07	1	46.90	2	47.25	47.00	-1	5,729	-0.02%
2021/07/06	0	0.00	1	45.65	45.75	-1	5,640	-0.02%
2021/07/02	0	0.00	1	45.00	45.20	-1	5,800	-0.02%
2021/07/01	1.1	45.00	0	0.00	44.40	1.1	5,925	0.02%
2021/06/30	1	44.55	4	45.28	45.20	-3	5,954	-0.05%
2021/06/28	4	45.31	6	45.63	46.00	-2	5,891	-0.03%
2021/06/25	1	45.40	13	45.66	45.80	-12	5,910	-0.20%
2021/06/23	0	0.00	71	44.14	44.50	-71	5,913	-1.20%
2021/06/22	0	0.00	4	44.05	43.90	-4	5,920	-0.07%
2021/06/15	0	0.00	1.1	43.96	43.85	-1.1	6,117	-0.02%
2021/06/11	0	0.00	6	43.92	44.20	-6	6,144	-0.10%
2021/06/10	10	45.01	4	46.24	44.50	6	6,097	0.10%
2021/06/08	0	0.00	7	43.96	44.10	-7	5,903	-0.12%
2021/06/07	0	0.00	5	42.97	43.00	-5	5,914	-0.08%
2021/06/04	0	0.00	1	42.15	41.95	-1	5,935	-0.02%
2021/05/31	3	42.43	0	0.00	42.50	3	6,250	0.05%
2021/05/28	0	0.00	5	42.40	42.55	-5	6,332	-0.08%
2021/05/26	0	0.00	2	40.73	40.60	-2	6,573	-0.03%
2021/05/25	0	0.00	4	40.31	40.30	-4	6,682	-0.06%
2021/05/21	0	0.00	2	40.05	39.65	-2	6,941	-0.03%
2021/05/18	1	38.60	5	38.15	38.80	-4	7,498	-0.05%
2021/05/17	6	35.44	2	35.60	36.15	4	7,924	0.05%
2021/05/14	0	0.00	3	39.28	38.55	-3	8,395	-0.04%
2021/05/13	3	38.43	0	0.00	38.35	3	9,064	0.03%
2021/05/12	1	37.70	0	0.00	38.40	1	9,528	0.01%
2021/05/11	12.7	41.55	0	0.00	40.55	12.7	9,544	0.13%
2021/05/10	13	42.43	5	43.30	43.00	8	9,531	0.08%
2021/05/07	52	42.45	10	42.13	42.55	42	9,559	0.44%
2021/05/06	10	40.90	0	0.00	40.90	10	9,609	0.10%
2021/05/05	1	42.50	0	0.00	42.00	1	9,654	0.01%
2021/05/04	3	42.95	0	0.00	42.95	3	9,828	0.03%
2021/05/03	4	44.83	2	45.78	44.70	2	9,932	0.02%
2021/04/29	41	47.64	0	0.00	47.20	41	9,931	0.41%
2021/04/28	7	47.26	4	47.43	48.00	3	10,555	0.03%
2021/04/26	17	47.53	17	47.64	47.90	0	10,663	0.00%
2021/04/23	0	0.00	11	45.55	46.00	-11	10,433	-0.11%
2021/04/22	15	45.19	0	0.00	44.70	15	10,474	0.14%
2021/04/21	4	46.00	12	46.26	46.10	-8	10,437	-0.08%
2021/04/20	45	45.63	65	45.86	46.05	-20	10,472	-0.19%
2021/04/19	1	45.15	111	45.33	45.35	-110	10,944	-1.01%	大賣/鉅額交易
2021/04/16	3	45.20	121	45.20	45.05	-118	11,042	-1.07%	大賣/鉅額交易
2021/04/15	26	44.48	46	44.37	44.50	-20	11,014	-0.18%
2021/04/14	220	44.07	60	43.95	44.05	160	11,015	1.45%	大買/鉅額交易
2021/04/13	89	45.64	4	45.15	45.15	85	10,919	0.78%
2021/04/12	2	46.38	8	46.20	46.10	-6	10,932	-0.05%
2021/04/09	143	46.31	133	46.57	46.70	10	10,850	0.09%	大買/大賣/
2021/04/08	32	46.70	1	46.40	46.75	31	10,773	0.29%
2021/04/07	0	0.00	1	46.55	46.70	-1	10,641	-0.01%
2021/04/06	1	45.30	9	45.42	45.70	-8	10,496	-0.08%
2021/04/01	9	44.91	0	0.00	44.90	9	10,468	0.09%
2021/03/31	4	45.26	2	45.30	45.00	2	10,460	0.02%
2021/03/30	6	45.10	3	45.35	45.35	3	10,427	0.03%
2021/03/29	7	46.01	0	0.00	45.85	7	10,330	0.07%
2021/03/26	1	46.20	4	46.30	45.90	-3	10,305	-0.03%
2021/03/25	1	45.20	0	0.00	45.20	1	10,148	0.01%
2021/03/23	2	45.45	8	45.65	45.20	-6	10,091	-0.06%
2021/03/22	1	45.00	14	44.70	45.10	-13	9,994	-0.13%
2021/03/19	0	0.00	1	44.10	44.05	-1	9,966	-0.01%
2021/03/18	0	0.00	33	44.54	44.35	-33	9,987	-0.33%
2021/03/17	0	0.00	1	43.85	44.00	-1	10,005	-0.01%
2021/03/16	4	43.88	0	0.00	43.80	4	10,040	0.04%
2021/03/15	2	44.30	2	44.73	43.85	0	10,186	0.00%
2021/03/12	2	44.30	1	44.70	44.25	1	10,161	0.01%
2021/03/11	7	43.91	4	43.68	44.15	3	10,189	0.03%
2021/03/10	1	43.00	4	42.88	42.80	-3	10,170	-0.03%
2021/03/09	6	42.33	1	42.95	42.45	5	10,149	0.05%
2021/03/05	2	44.08	14	43.92	43.90	-12	10,168	-0.12%
2021/03/04	3	44.13	0	0.00	43.60	3	10,221	0.03%
2021/03/03	37	44.73	1	44.80	44.80	36	10,155	0.35%
2021/03/02	26	45.79	0	0.00	45.50	26	10,088	0.26%
2021/02/26	7	45.89	42	46.10	45.90	-35	10,030	-0.35%
2021/02/25	12	45.25	1	45.35	45.35	11	10,222	0.11%
2021/02/24	36	45.86	0	0.00	45.60	36	10,283	0.35%
2021/02/23	4	46.40	2	46.63	46.15	2	10,120	0.02%
2021/02/22	3	46.03	4	46.18	46.80	-1	9,978	-0.01%
2021/02/19	4	46.80	5	46.85	46.15	-1	9,808	-0.01%
2021/02/18	15	47.69	0	0.00	47.50	15	9,634	0.16%
2021/02/17	5	48.52	7	48.33	49.00	-2	9,409	-0.02%
2021/02/05	26	47.61	37	47.95	47.55	-11	8,932	-0.12%
2021/02/04	15	46.82	18	47.08	47.80	-3	8,421	-0.04%
2021/02/03	1	44.00	20	45.30	45.70	-19	7,728	-0.25%
2021/02/02	1	43.45	6	43.26	43.60	-5	7,246	-0.07%
2021/02/01	5	41.35	0	0.00	41.60	5	7,180	0.07%
2021/01/26	7	43.44	2	43.80	43.80	5	6,880	0.07%
2021/01/25	2	43.85	21	43.84	43.80	-19	6,672	-0.28%
2021/01/21	0	0.00	1	42.90	41.60	-1	6,384	-0.02%
2021/01/20	0	0.00	21.5	41.72	42.00	-21.5	5,695	-0.38%
2021/01/19	0	0.00	2	42.00	40.95	-2	5,494	-0.04%
2021/01/15	1	39.95	0	0.00	39.90	1	5,287	0.02%
2021/01/14	11	40.62	0	0.00	40.75	11	5,203	0.21%
2021/01/13	2	40.68	1	40.45	40.40	1	5,162	0.02%
2021/01/12	13	41.61	10	40.35	40.35	3	5,046	0.06%
2021/01/11	8	39.71	5	40.25	40.35	3	4,488	0.07%
2021/01/06	6	39.42	0	0.00	38.95	6	4,378	0.14%
2021/01/05	0	0.00	3	39.57	39.75	-3	4,303	-0.07%
2021/01/04	0	0.00	4	38.96	39.00	-4	4,202	-0.10%
2020/12/30	0	0.00	15	38.17	38.15	-15	4,137	-0.36%
2020/12/28	0	0.00	8	38.50	38.55	-8	4,160	-0.19%
2020/12/25	0	0.00	1	38.50	38.45	-1	4,141	-0.02%
2020/12/21	0	0.00	36	37.92	37.90	-36	4,174	-0.86%
2020/12/18	0	0.00	2	38.50	37.90	-2	4,163	-0.05%
2020/12/17	1	38.45	0	0.00	38.30	1	4,162	0.02%
2020/12/16	0	0.00	10	38.69	38.65	-10	4,164	-0.24%
2020/12/15	0	0.00	2	39.60	38.15	-2	4,202	-0.05%
2020/12/14	0	0.00	2	39.55	39.50	-2	4,167	-0.05%
2020/12/11	5	39.25	0	0.00	39.45	5	4,307	0.12%
2020/12/10	3	40.13	4	40.50	40.10	-1	4,403	-0.02%
2020/12/09	0	0.00	7	40.42	41.05	-7	4,306	-0.16%
2020/12/08	1	39.40	2	39.50	39.00	-1	4,136	-0.02%
2020/12/07	2	39.33	10	39.20	39.50	-8	4,081	-0.20%
2020/12/04	1	38.70	26	38.47	38.85	-25	3,990	-0.63%
2020/12/03	1	37.80	0	0.00	37.90	1	3,969	0.03%
2020/12/01	0	0.00	5	37.95	38.40	-5	3,859	-0.13%
2020/11/30	5	37.35	5	37.95	37.35	0	3,775	0.00%
2020/11/25	2	36.93	1	36.70	36.80	1	3,678	0.03%
2020/11/24	3	37.75	3	37.80	37.40	0	3,630	0.00%
2020/11/23	2	35.80	19	36.35	37.10	-17	3,319	-0.51%
2020/11/18	3	35.23	10	35.20	35.10	-7	3,224	-0.22%
2020/11/16	0	0.00	1	35.15	35.15	-1	3,318	-0.03%
2020/11/12	1	35.25	1	34.80	34.80	0	3,481	0.00%
2020/11/11	0	0.00	1	34.75	34.75	-1	3,532	-0.03%
2020/11/10	1	34.50	0	0.00	34.60	1	3,568	0.03%
2020/11/06	10	34.10	1	34.15	33.95	9	3,620	0.25%
2020/11/05	0	0.00	3	33.55	34.00	-3	3,702	-0.08%
2020/11/04	0	0.00	3	33.15	33.35	-3	3,761	-0.08%
2020/10/30	1	34.50	0	0.00	33.35	1	4,038	0.02%
2020/10/26	1	34.35	0	0.00	34.25	1	4,662	0.02%
2020/10/21	1	33.95	0	0.00	33.95	1	4,887	0.02%
2020/10/19	1	33.50	0	0.00	33.45	1	5,054	0.02%
2020/10/13	1	33.35	5	33.55	33.55	-4	5,005	-0.08%
2020/10/07	0	0.00	30	33.37	33.50	-30	5,122	-0.59%
2020/09/29	0	0.00	14	32.42	32.40	-14	5,404	-0.26%
2020/09/28	0	0.00	6	31.66	31.75	-6	5,445	-0.11%
2020/09/25	30	30.98	0	0.00	30.90	30	5,483	0.55%
2020/09/24	1	32.10	0	0.00	31.80	1	5,502	0.02%
2020/09/21	5	33.35	0	0.00	33.40	5	5,656	0.09%
2020/09/16	1	35.30	1	34.55	34.70	0	5,604	0.00%
2020/09/15	0	0.00	9	34.54	34.95	-9	5,436	-0.17%
2020/09/14	0	0.00	1	33.05	33.00	-1	5,267	-0.02%
2020/09/10	1	32.85	0	0.00	32.80	1	5,304	0.02%
2020/09/09	1	32.90	0	0.00	33.05	1	5,330	0.02%
2020/09/08	0	0.00	3	33.00	33.05	-3	5,419	-0.06%
2020/09/07	0	0.00	8	32.75	32.35	-8	5,447	-0.15%
2020/09/04	3	32.25	0	0.00	32.75	3	5,569	0.05%
2020/09/03	8	33.23	3	33.30	33.05	5	5,579	0.09%
2020/09/02	0	0.00	4	33.10	32.95	-4	5,588	-0.07%
2020/09/01	0	0.00	1	32.35	32.35	-1	5,650	-0.02%
2020/08/31	1	32.90	0	0.00	32.75	1	5,688	0.02%
2020/08/28	3	32.95	8	32.89	33.35	-5	5,865	-0.09%
2020/08/27	8	32.53	4	32.76	32.85	4	5,926	0.07%
2020/08/26	12	33.22	0	0.00	33.00	12	5,919	0.20%
2020/08/24	3	32.00	0	0.00	32.15	3	5,881	0.05%
2020/08/21	10	32.61	3	32.20	32.70	7	5,853	0.12%
2020/08/20	3	31.80	0	0.00	32.25	3	5,848	0.05%
2020/08/19	1	33.50	5	33.96	33.75	-4	5,801	-0.07%
2020/08/18	11	34.05	0	0.00	33.95	11	5,846	0.19%
2020/08/17	10	34.72	0	0.00	35.00	10	5,772	0.17%
2020/08/14	1	34.20	4	34.71	34.80	-3	5,708	-0.05%
2020/08/13	3	34.50	2	35.20	34.30	1	5,671	0.02%
2020/08/11	2	34.50	1	35.00	34.80	1	5,583	0.02%
2020/08/10	3	35.88	11	36.27	35.30	-8	5,515	-0.15%
2020/08/07	10	36.13	10	35.45	35.45	0	5,450	0.00%
2020/08/06	4	35.53	0	0.00	35.90	4	5,404	0.07%
2020/08/04	0	0.00	1	36.95	36.75	-1	5,218	-0.02%
2020/08/03	0	0.00	9	36.16	36.45	-9	5,143	-0.17%
2020/07/31	7	34.66	30	33.83	34.95	-23	4,912	-0.47%
2020/07/30	1	32.10	5	31.76	32.30	-4	4,610	-0.09%
2020/07/29	0	0.00	1	30.80	30.90	-1	4,649	-0.02%
2020/07/28	5	31.03	1	30.25	30.15	4	4,768	0.08%
2020/07/27	11	32.61	5	32.90	32.25	6	4,685	0.13%
2020/07/24	2	32.23	37	32.24	32.25	-35	4,558	-0.77%
2020/07/23	0	0.00	23	31.62	31.80	-23	4,428	-0.52%
2020/07/22	0	0.00	12	31.32	31.15	-12	4,416	-0.27%
2020/07/21	0	0.00	5	31.05	31.00	-5	4,419	-0.11%
2020/07/20	0	0.00	2	30.75	30.55	-2	4,428	-0.05%
2020/07/17	11	30.82	0	0.00	30.50	11	4,447	0.25%
2020/07/16	10	30.85	0	0.00	31.00	10	4,482	0.22%
2020/07/15	10	32.15	0	0.00	31.40	10	4,523	0.22%
2020/07/14	0	0.00	12	31.84	32.00	-12	4,624	-0.26%
2020/07/13	0	0.00	16	31.58	31.65	-16	4,571	-0.35%
2020/07/10	0	0.00	4	30.20	30.30	-4	4,574	-0.09%
2020/07/08	2	31.85	0.2	32.15	32.15	1.8	4,445	0.04%
2020/07/07	1	32.50	8	32.97	32.80	-7	4,418	-0.16%
2020/07/06	0	0.00	1	32.60	32.65	-1	4,426	-0.02%
2020/07/03	6	32.55	0	0.00	32.30	6	4,460	0.13%
2020/07/02	2	32.85	5	32.69	32.75	-3	4,493	-0.07%
2020/07/01	3	32.22	16	32.17	32.20	-13	4,460	-0.29%
2020/06/30	2	31.80	8	31.69	31.80	-6	4,413	-0.14%
2020/06/29	0	0.00	1	30.95	31.00	-1	4,362	-0.02%
2020/06/24	0	0.00	1	31.05	30.85	-1	4,376	-0.02%
2020/06/22	3	30.33	1	30.45	30.80	2	4,451	0.04%
2020/06/19	0	0.00	1	30.65	30.35	-1	4,535	-0.02%
2020/06/15	3	31.20	0	0.00	30.70	3	4,577	0.07%
2020/06/12	10	30.15	3	29.67	30.45	7	4,497	0.16%
2020/06/11	0	0.00	2	31.20	29.60	-2	4,459	-0.04%
2020/06/10	0	0.00	3	30.65	30.80	-3	4,402	-0.07%
2020/06/09	1	31.00	0	0.00	30.80	1	4,470	0.02%
2020/06/08	1	30.70	1	31.25	30.65	0	4,503	0.00%
2020/06/05	3	30.42	0	0.00	30.65	3	4,431	0.07%
2020/06/04	0	0.00	3	30.55	30.55	-3	4,420	-0.07%
2020/06/03	1	29.00	0	0.00	29.65	1	4,252	0.02%
2020/05/26	0	0.00	100	28.99	28.95	-100	4,241	-2.36%
2020/05/25	100	29.35	1.1	28.55	29.35	98.9	4,181	2.37%
2020/05/22	4	28.05	0	0.00	28.05	4	4,050	0.10%
2020/05/21	0	0.00	1	28.05	28.10	-1	4,023	-0.02%
2020/05/19	0	0.00	13	28.07	28.10	-13	4,008	-0.32%
2020/05/18	1	27.45	0	0.00	27.40	1	3,966	0.03%
2020/05/15	3	26.85	0	0.00	27.15	3	3,946	0.08%
2020/05/13	12	27.77	0	0.00	28.10	12	3,902	0.31%
2020/05/12	2	27.70	0	0.00	27.75	2	3,890	0.05%
2020/05/11	8	28.20	1	28.15	28.15	7	3,897	0.18%
2020/05/08	28	28.13	0	0.00	28.05	28	3,872	0.72%
2020/05/07	10	27.75	2	27.80	28.10	8	3,859	0.21%
2020/05/06	9	27.76	0	0.00	27.80	9	3,840	0.23%
2020/05/05	2	27.95	2	27.95	27.85	0	3,815	0.00%
2020/05/04	7	27.14	1	27.10	27.35	6	3,726	0.16%
2020/04/30	4	26.15	1	26.35	26.35	3	3,590	0.08%
2020/04/28	0	0.00	1	25.55	25.85	-1	3,526	-0.03%
2020/04/22	1	25.05	1	25.10	25.10	0	3,449	0.00%
2020/04/21	0	0.00	2	25.15	24.85	-2	3,421	-0.06%
2020/04/20	0	0.00	7	25.92	25.90	-7	3,365	-0.21%
2020/04/17	4	26.01	0	0.00	25.25	4	3,304	0.12%
2020/04/16	4	24.15	0	0.00	24.70	4	3,136	0.13%
2020/04/14	4	24.16	0	0.00	24.40	4	3,060	0.13%
2020/04/09	0	0.00	1	23.70	23.95	-1	2,994	-0.03%
2020/04/07	1	21.85	0	0.00	22.40	1	2,906	0.03%
2020/04/01	1	20.85	0	0.00	20.85	1	2,783	0.04%
2020/03/31	10	20.60	0	0.00	20.85	10	2,757	0.36%
2020/03/27	21	21.10	0	0.00	20.80	21	2,718	0.77%
2020/03/26	0	0.00	1	20.85	20.80	-1	2,676	-0.04%
2020/03/25	3	21.20	0	0.00	20.90	3	2,754	0.11%
2020/03/20	2	20.00	12	20.40	20.50	-10	2,836	-0.35%
2020/03/19	2	18.95	0	0.00	18.90	2	2,825	0.07%
2020/03/17	0	0.00	3	21.45	21.50	-3	2,823	-0.11%
2020/03/16	4	22.65	0	0.00	22.35	4	2,763	0.14%
2020/03/13	1	22.95	5	23.10	23.80	-4	2,671	-0.15%
2020/03/12	1	26.25	500.2	25.10	25.10	-499.2	2,557	-19.52%	大賣/鉅額交易
2020/03/11	4	27.25	0	0.00	26.75	4	2,497	0.16%
2020/03/10	1	27.15	0	0.00	27.25	1	2,464	0.04%
2020/03/06	11	27.45	0	0.00	27.40	11	2,342	0.47%
2020/03/05	3	27.58	0	0.00	27.30	3	2,300	0.13%
2020/03/04	0	0.00	5	27.08	27.00	-5	2,215	-0.23%
2020/03/02	3	26.00	0	0.00	26.10	3	2,165	0.14%
2020/02/27	25	26.52	0	0.00	26.40	25	2,173	1.15%
2020/02/25	0	0.00	10	27.70	27.55	-10	2,103	-0.48%
2020/02/21	0	0.00	2	27.20	27.70	-2	2,087	-0.10%
2020/02/20	3	27.30	0	0.00	27.20	3	2,062	0.15%
2020/02/13	2	27.40	10	27.50	27.20	-8	1,988	-0.40%
2020/02/06	10	27.00	3	27.15	27.40	7	1,885	0.37%
2020/02/03	3	26.00	2	26.20	26.10	1	1,851	0.05%
2020/01/30	1	27.85	0	0.00	27.20	1	1,937	0.05%
2020/01/20	2	29.55	2	29.70	29.70	0	1,912	0.00%
2020/01/15	2	29.60	0	0.00	29.60	2	1,931	0.10%
2020/01/14	0	0.00	3	29.75	29.70	-3	1,932	-0.16%
2020/01/09	2	29.43	0	0.00	29.20	2	1,932	0.10%
2020/01/03	0	0.00	1	30.35	30.40	-1	1,868	-0.05%
2020/01/02	0	0.00	1	31.25	31.45	-1	1,822	-0.05%
2019/12/31	0	0.00	1	30.60	30.85	-1	1,741	-0.06%
2019/12/19	1	30.55	0	0.00	30.05	1	1,510	0.07%
2019/12/17	1	30.10	13	29.72	30.20	-12	1,402	-0.86%
2019/12/13	0	0.00	4	28.65	28.65	-4	1,375	-0.29%
2019/12/12	1	28.55	0	0.00	28.55	1	1,270	0.08%
2019/12/10	1	28.25	0	0.00	28.30	1	1,238	0.08%
2019/12/06	0	0.00	1.2	28.45	28.45	-1.2	1,248	-0.09%
2019/11/14	1	27.55	0	0.00	27.45	1	1,409	0.07%
2019/11/08	0	0.00	1	27.75	27.75	-1	1,446	-0.07%
2019/11/07	5	28.05	0	0.00	27.95	5	1,447	0.35%
2019/10/30	0	0.00	3	28.60	28.50	-3	1,465	-0.20%
2019/10/29	4	28.85	0	0.00	28.65	4	1,472	0.27%
2019/10/23	2	27.90	0	0.00	27.75	2	1,428	0.14%
2019/10/18	0	0.00	3	27.40	27.40	-3	1,550	-0.19%
2019/10/17	0	0.00	2	27.50	27.55	-2	1,564	-0.13%
2019/10/16	0	0.00	5	27.70	27.50	-5	1,579	-0.32%
2019/10/09	4	27.61	0	0.00	27.55	4	1,605	0.25%
2019/10/08	0	0.00	2	28.00	27.90	-2	1,617	-0.12%
2019/10/04	0	0.00	1	28.10	27.85	-1	1,653	-0.06%
2019/10/01	0	0.00	1	27.90	28.10	-1	1,655	-0.06%
2019/09/26	0	0.00	1	28.35	28.30	-1	1,650	-0.06%
2019/09/23	1	29.05	0	0.00	28.85	1	1,670	0.06%
2019/09/19	14	28.96	14	28.80	28.60	0	1,695	0.00%
2019/09/18	0	0.00	3	28.05	28.25	-3	1,605	-0.19%
2019/09/04	3	27.95	0	0.00	27.85	3	1,615	0.19%
2019/09/03	1	27.55	5	27.85	27.60	-4	1,625	-0.25%
2019/09/02	1	27.30	0	0.00	27.45	1	1,606	0.06%
2019/08/30	0	0.00	1	27.40	27.30	-1	1,576	-0.06%
2019/08/28	2	27.20	0	0.00	27.10	2	1,547	0.13%
2019/08/26	20	26.92	0	0.00	26.90	20	1,539	1.30%
2019/08/21	0	0.00	1	27.90	28.05	-1	1,543	-0.06%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/12	0	0.00	7	29.16	29.05	-7	1,492	-0.47%
2019/08/05	14	28.87	2	28.90	28.70	12	1,516	0.79%
2019/08/02	5	29.10	3	29.20	29.10	2	1,510	0.13%
2019/08/01	2	30.00	0	0.00	29.85	2	1,504	0.13%
2019/07/29	0	0.00	1.5	31.37	31.30	-1.5	1,473	-0.10%
2019/07/26	0	0.00	1	31.85	31.70	-1	1,483	-0.07%
2019/07/25	1	31.85	3	31.85	31.80	-2	1,496	-0.13%
2019/07/24	0	0.00	6	31.80	31.55	-6	1,488	-0.40%
2019/07/23	1	30.65	0	0.00	30.95	1	1,441	0.07%
2019/07/22	0.5	30.10	0	0.00	30.15	0.5	1,430	0.03%
2019/07/17	0	0.00	1	29.95	29.70	-1	1,558	-0.06%
2019/07/16	0	0.00	1	30.00	30.00	-1	1,649	-0.06%
2019/07/15	0	0.00	1	29.75	29.75	-1	1,707	-0.06%
2019/07/12	1	29.90	0	0.00	29.75	1	1,821	0.05%
2019/07/11	1	29.65	0	0.00	29.80	1	1,864	0.05%
2019/07/10	0	0.00	1	29.00	29.10	-1	1,899	-0.05%
2019/07/09	1	28.80	0	0.00	28.80	1	2,046	0.05%
2019/07/03	0	0.00	1	29.10	29.10	-1	2,615	-0.04%
2019/07/01	0	0.00	3	29.27	29.40	-3	2,727	-0.11%
2019/06/20	0	0.00	3	27.87	27.90	-3	2,736	-0.11%
2019/05/31	5	26.95	0	0.00	27.20	5	2,915	0.17%
2019/05/30	2	26.80	0	0.00	26.75	2	2,973	0.07%
2019/05/27	0	0.00	1	26.40	26.30	-1	3,115	-0.03%
2019/05/24	2	26.43	0	0.00	26.45	2	3,142	0.06%
2019/05/23	11	26.35	5	26.50	26.35	6	3,157	0.19%
2019/05/21	4	27.00	0	0.00	27.45	4	3,189	0.13%
2019/05/20	1	27.00	4	27.00	26.95	-3	3,191	-0.09%
2019/05/17	5	27.20	0	0.00	27.35	5	3,188	0.16%
2019/05/16	1	28.45	0	0.00	27.85	1	3,179	0.03%
2019/05/14	1	28.25	0	0.00	28.25	1	3,233	0.03%
2019/05/10	1	28.90	0	0.00	29.20	1	3,293	0.03%
2019/05/09	6	29.47	0	0.00	29.35	6	3,345	0.18%
2019/05/08	5	30.25	0	0.00	30.20	5	3,372	0.15%
2019/05/06	10	30.78	0	0.00	30.50	10	3,521	0.28%
2019/05/02	10	31.68	0	0.00	31.50	10	3,493	0.29%
2019/04/30	21	31.42	0	0.00	31.65	21	3,523	0.60%
2019/04/29	2	31.83	0	0.00	31.60	2	3,527	0.06%
2019/04/26	5	31.85	0	0.00	31.65	5	3,505	0.14%
2019/04/24	25	32.42	0	0.00	32.00	25	3,463	0.72%
2019/04/23	2	32.85	0	0.00	32.50	2	3,400	0.06%
2019/04/22	3	32.65	6	32.66	32.75	-3	3,333	-0.09%
2019/04/19	510	32.39	0	0.00	31.60	510	3,262	15.63%	大買/鉅額交易
2019/04/18	5	33.00	0	0.00	30.90	5	3,215	0.16%
2019/04/16	0	0.00	1	32.35	32.35	-1	3,065	-0.03%
2019/04/15	0	0.00	38	31.97	32.00	-38	3,012	-1.26%
2019/04/12	0	0.00	1	31.05	30.85	-1	2,884	-0.03%
2019/04/11	1	30.05	0	0.00	30.20	1	2,805	0.04%
2019/04/09	5	31.20	3	31.33	31.40	2	2,513	0.08%
2019/04/03	0	0.00	10	29.55	29.50	-10	2,276	-0.44%
2019/04/01	1	28.50	0	0.00	28.65	1	2,206	0.05%
2019/03/27	1	29.40	0	0.00	28.95	1	2,167	0.05%
2019/03/21	0	0.00	1	29.10	29.20	-1	2,059	-0.05%
2019/03/20	1	28.90	0	0.00	28.95	1	2,060	0.05%
2019/03/19	0	0.00	2	29.35	29.20	-2	2,069	-0.10%
2019/03/18	0	0.00	10	28.93	29.15	-10	2,063	-0.48%
2019/03/14	0	0.00	10	29.20	29.05	-10	2,066	-0.48%
2019/03/12	0	0.00	30	29.30	29.60	-30	2,197	-1.37%
2019/03/07	1	29.15	0	0.00	29.15	1	2,263	0.04%
2019/03/06	20	29.95	0	0.00	29.75	20	2,291	0.87%
2019/02/21	0	0.00	18	30.28	30.30	-18	2,172	-0.83%
2019/02/20	0	0.00	7	29.73	30.00	-7	2,164	-0.32%
2019/02/19	2	29.40	0	0.00	29.30	2	2,154	0.09%
2019/02/13	3	29.48	2	28.95	29.00	1	2,299	0.04%
2019/02/11	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/30	0	0.00	22	29.80	29.75	-22	2,234	-0.98%
2019/01/25	5	28.70	4	28.80	28.90	1	2,112	0.05%
2019/01/24	2	28.10	4	28.15	28.10	-2	2,094	-0.10%
2019/01/23	7	28.24	0	0.00	28.10	7	2,127	0.33%
2019/01/22	10	28.23	0	0.00	28.30	10	2,150	0.47%
2019/01/21	5	27.80	0	0.00	27.80	5	2,136	0.23%
2019/01/17	5	27.25	0	0.00	27.10	5	2,337	0.21%
2019/01/11	5	27.10	0	0.00	26.90	5	2,483	0.20%
2019/01/09	5	26.50	0	0.00	26.60	5	2,492	0.20%
2019/01/07	5	25.80	0	0.00	25.90	5	2,527	0.20%
2019/01/04	0	0.00	3	25.60	25.35	-3	2,674	-0.11%
2018/12/18	0	0.00	2	27.10	27.20	-2	2,763	-0.07%
2018/12/17	5	27.40	0	0.00	27.40	5	2,799	0.18%
2018/12/06	2	27.25	0	0.00	27.40	2	2,906	0.07%
2018/12/05	5	28.80	0	0.00	28.95	5	2,870	0.17%
2018/11/21	2	28.85	1	28.80	30.30	1	2,803	0.04%
2018/11/13	1	29.25	40	29.20	29.40	-39	2,715	-1.44%
2018/11/07	0	0.00	3	27.60	27.60	-3	2,721	-0.11%
2018/11/06	3	26.60	0	0.00	26.50	3	2,798	0.11%
2018/11/02	0	0.00	3	28.30	27.80	-3	3,017	-0.10%
2018/10/31	0	0.00	43	27.04	26.85	-43	3,011	-1.43%
2018/10/30	0	0.00	140	25.78	26.05	-140	3,012	-4.65%	大賣/鉅額交易
2018/10/29	1	25.05	0	0.00	25.15	1	3,036	0.03%
2018/10/26	20	24.53	2	25.60	25.30	18	3,061	0.59%
2018/10/25	192	25.47	6	25.45	25.20	186	3,021	6.16%	大買/鉅額交易
2018/10/22	0	0.00	41	28.45	28.75	-41	2,944	-1.39%
2018/10/19	44	27.03	0	0.00	27.40	44	2,932	1.50%
2018/10/18	40	28.05	0	0.00	27.85	40	2,889	1.38%
2018/10/16	21	28.77	0	0.00	28.70	21	2,894	0.73%
2018/10/12	5	28.63	0	0.00	28.85	5	2,954	0.17%
2018/10/11	30	30.05	0	0.00	30.00	30	2,835	1.06%
2018/10/09	3	33.50	0	0.00	33.30	3	2,863	0.10%
2018/10/08	32	33.08	0	0.00	33.35	32	2,915	1.10%
2018/10/05	2	34.50	0	0.00	34.40	2	2,951	0.07%
2018/10/04	2	36.00	0	0.00	35.55	2	2,931	0.07%
2018/09/04	0	0.00	1	38.50	38.80	-1	3,099	-0.03%
2018/08/31	0	0.00	1	37.95	38.15	-1	3,079	-0.03%
2018/08/27	0	0.00	9	36.40	36.80	-9	3,154	-0.29%
2018/08/21	0	0.00	1	37.75	38.15	-1	3,266	-0.03%
2018/08/20	1	37.50	0	0.00	37.40	1	3,277	0.03%
2018/08/16	3	37.93	4	37.96	38.70	-1	3,318	-0.03%
2018/08/15	2	38.65	0	0.00	38.45	2	3,311	0.06%
2018/08/13	0	0.00	11	39.90	39.90	-11	3,238	-0.34%
2018/08/10	0	0.00	53	39.84	39.70	-53	3,135	-1.69%
2018/08/02	0	0.00	5	37.70	36.80	-5	2,929	-0.17%
2018/07/31	0	0.00	74	38.05	38.15	-74	2,886	-2.56%
2018/07/30	0	0.00	20	37.45	37.60	-20	2,894	-0.69%
2018/07/25	0	0.00	0	36.80	36.85	0	2,894	0.00%
2018/07/24	4	36.50	0	0.00	36.60	4	2,867	0.14%
2018/07/23	0	36.35	0	0.00	36.35	0	2,853	0.00%
2018/07/20	0	0.00	52	36.46	36.55	-52	2,849	-1.82%
2018/07/19	0	0.00	48	36.65	36.30	-48	2,808	-1.71%
2018/07/18	0	0.00	5	36.35	35.85	-5	2,823	-0.18%
2018/07/13	2	33.68	0	0.00	34.20	2	2,761	0.07%
2018/07/05	0	33.35	0	0.00	33.05	0	2,969	0.00%
2018/07/03	6	33.25	0	0.00	33.15	6	3,075	0.20%
2018/06/27	4	33.75	0	0.00	34.00	4	3,144	0.13%
2018/06/21	2	34.95	0	0.00	34.85	2	3,123	0.06%
2018/06/20	3	34.85	5	35.10	34.85	-2	3,130	-0.06%
2018/06/19	2	35.88	0	0.00	35.50	2	3,137	0.06%
2018/06/15	0	0.00	3	36.50	36.50	-3	3,167	-0.09%
2018/06/14	0	0.00	1	37.35	36.65	-1	3,205	-0.03%
2018/06/13	6	36.73	1	36.70	36.50	5	3,201	0.16%
2018/06/12	15	37.04	0	0.00	36.80	15	3,267	0.46%
2018/06/11	0	0.00	5	36.86	36.85	-5	3,349	-0.15%
2018/06/08	4	35.80	0	0.00	35.80	4	3,497	0.11%
2018/06/04	0	0.00	1	36.05	36.10	-1	4,036	-0.02%
2018/05/16	3	34.45	0	0.00	35.00	3	4,513	0.07%
2018/05/15	1	35.00	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	3	35.85	35.50	-3	4,615	-0.07%
2018/05/04	5	33.65	1	33.55	33.55	4	4,839	0.08%
2018/05/02	1	33.15	0	0.00	33.15	1	4,881	0.02%
2018/04/24	2	33.10	0	0.00	32.85	2	6,222	0.03%
2018/04/23	6	34.55	0	0.00	34.00	6	6,272	0.10%
2018/04/20	0	0.00	4	36.10	35.65	-4	6,335	-0.06%
2018/04/16	42	34.95	0	0.00	35.00	42	6,590	0.64%
2018/04/13	2	36.10	0	0.00	36.20	2	6,749	0.03%
2018/04/12	0	0.00	10	37.70	36.95	-10	6,811	-0.15%
2018/04/10	46	37.80	0	0.00	37.70	46	6,837	0.67%
2018/04/09	0	0.00	46	38.78	38.90	-46	6,836	-0.67%
2018/03/31	10	38.20	0	0.00	37.90	10	6,893	0.15%
2018/03/30	0	0.00	10	38.60	38.15	-10	7,000	-0.14%
2018/03/28	0	0.00	1	37.65	37.55	-1	7,406	-0.01%
2018/03/27	30	38.27	0	0.00	37.85	30	7,408	0.40%
2018/03/23	1	36.60	0	0.00	37.20	1	7,427	0.01%
2018/03/22	65	38.03	0	0.00	37.85	65	7,406	0.88%
2018/03/21	9	37.65	0	0.00	37.60	9	7,386	0.12%
2018/03/15	1	39.00	0	0.00	39.10	1	7,429	0.01%
2018/03/14	2	39.85	5	39.78	39.80	-3	7,379	-0.04%
2018/03/09	0	0.00	3	37.65	37.15	-3	6,989	-0.04%
2018/02/27	10	36.05	0	0.00	35.55	10	7,673	0.13%
2018/02/26	30	36.05	0	0.00	36.05	30	7,720	0.39%
2018/02/23	0	0.00	2	35.58	35.90	-2	7,768	-0.03%
2018/02/22	8	34.98	0	0.00	34.85	8	7,950	0.10%
2018/02/21	0	0.00	2	35.20	34.95	-2	8,019	-0.02%
2018/02/09	2	30.50	0	0.00	31.05	2	8,523	0.02%
2018/02/06	3	35.80	1	33.85	34.30	2	8,842	0.02%
2018/02/05	1	36.35	0	0.00	37.50	1	8,928	0.01%
2018/02/01	50	37.80	0	0.00	37.70	50	9,589	0.52%
2018/01/31	6	37.18	1	37.25	38.35	5	9,867	0.05%
2018/01/30	1	38.00	2	38.78	37.90	-1	9,838	-0.01%
2018/01/26	0	0.00	2	38.65	38.90	-2	9,919	-0.02%
2018/01/25	2	38.60	0	0.00	38.45	2	10,086	0.02%
2018/01/24	10	39.10	10	38.70	39.45	0	10,143	0.00%
2018/01/23	8	38.73	8	39.19	38.60	0	10,065	0.00%
2018/01/22	1	39.00	2	39.00	39.45	-1	9,953	-0.01%
2018/01/19	8	41.24	9	41.16	40.05	-1	9,770	-0.01%
2018/01/15	1	40.40	15	40.73	40.40	-14	8,718	-0.16%
2018/01/12	2	40.50	0	0.00	40.50	2	8,620	0.02%
2018/01/11	1	41.00	7	40.84	41.25	-6	8,492	-0.07%
2018/01/09	0	0.00	5	40.71	39.80	-5	8,309	-0.06%
2018/01/08	0	0.00	3	38.97	39.00	-3	8,051	-0.04%
2018/01/05	0	0.00	2	38.35	38.15	-2	7,944	-0.03%
2018/01/04	2	38.28	1	39.04	38.10	1	7,971	0.01%
2018/01/03	1	37.95	1	38.30	37.95	0	7,908	0.00%