欣銓 (3264)-第一金-頭份券商分點個股進出

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
79.8
漲跌
▼0.2
漲幅
-0.25%
成交量
7,924張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/04/15	2	79.00	2	78.90	79.00	0	7,718	0.00%
2024/04/11	1	78.70	0	0.00	80.00	1	7,753	0.01%
2024/04/10	0	0.00	0.2	79.90	79.50	-0.2	7,790	0.00%
2024/04/09	0	0.00	2	81.10	80.80	-2	7,710	-0.03%
2024/04/02	10	83.50	0	0.00	82.40	10	7,892	0.13%
2024/04/01	10	82.50	0	0.00	82.60	10	7,925	0.13%
2024/03/29	10	80.80	10	82.00	83.60	0	7,995	0.00%
2024/03/28	0	0.00	1	85.00	82.30	-1	7,756	-0.01%
2024/03/26	0.2	79.70	0	0.00	79.80	0.2	7,533	0.00%
2024/03/22	2	83.35	2	83.35	81.90	0	7,656	0.00%
2024/03/21	2	85.50	0	0.00	85.80	2	7,676	0.03%
2024/03/20	5	86.56	6	85.55	85.00	-1	7,656	-0.01%
2024/03/19	5	84.84	31	84.52	85.60	-26	7,407	-0.35%
2024/03/18	0	0.00	6	80.02	80.90	-6	7,155	-0.08%
2024/03/14	0	0.00	1	76.70	76.10	-1	7,092	-0.01%
2024/03/13	0	0.00	5	78.10	77.80	-5	7,099	-0.07%
2024/03/11	0	0.00	3	77.00	77.00	-3	7,290	-0.04%
2024/03/08	4	80.98	1	80.00	79.10	3	7,393	0.04%
2024/03/07	5	78.30	3	78.03	78.60	2	7,435	0.03%
2024/03/05	2	77.10	13	76.35	76.60	-11	7,364	-0.15%
2024/03/04	2	74.95	2	75.45	76.10	0	7,230	0.00%
2024/03/01	1	72.80	1	72.40	72.70	0	7,016	0.00%
2024/02/22	0	0.00	1	74.50	74.80	-1	6,855	-0.01%
2024/02/21	0	0.00	2	73.40	73.40	-2	6,806	-0.03%
2024/02/20	2	73.50	0	0.00	73.30	2	6,821	0.03%
2024/02/19	10	73.50	10	74.10	74.10	0	6,814	0.00%
2024/02/16	4	74.50	0	0.00	73.90	4	6,785	0.06%
2024/02/15	3	73.10	20	73.70	74.00	-17	6,735	-0.25%
2024/02/05	9	71.21	1	71.40	71.80	8	6,765	0.12%
2024/02/02	9	72.10	1	72.80	71.80	8	6,752	0.12%
2024/02/01	1	73.00	0	0.00	73.00	1	6,716	0.01%
2024/01/26	2	74.35	0	0.00	73.70	2	6,939	0.03%
2024/01/25	16	74.72	11	75.58	75.60	5	6,949	0.07%
2024/01/24	11	74.88	12	75.65	75.50	-1	6,955	-0.01%
2024/01/22	6	75.82	0	0.00	75.70	6	6,986	0.09%
2024/01/19	2	74.80	1	75.30	75.30	1	7,183	0.01%
2024/01/18	0	73.50	2	74.20	74.30	-2	7,100	-0.03%
2024/01/17	1	73.50	1	73.80	72.90	0	7,019	0.00%
2024/01/16	0	72.20	0	0.00	73.20	0	6,960	0.00%
2024/01/11	1	71.90	2	70.80	70.60	-1	6,927	-0.01%
2024/01/10	1	72.10	0	0.00	71.80	1	6,867	0.01%
2024/01/08	0	0.00	2	71.20	71.20	-2	6,765	-0.03%
2024/01/05	1	72.90	1	72.40	72.10	0	6,772	0.00%
2024/01/04	12	72.35	10	72.80	72.80	2	6,733	0.03%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2024/01/02	2	73.15	0.1	73.30	73.30	1.9	6,628	0.03%
2023/12/29	4	73.90	0	0.00	74.00	4	6,534	0.06%
2023/12/27	1	74.60	0	0.00	74.60	1	6,507	0.02%
2023/12/25	21	74.08	21	72.94	72.90	0	6,440	0.00%
2023/12/22	14	74.00	10	75.20	75.20	4	6,332	0.06%
2023/12/21	10	74.60	10	75.60	74.70	0	6,267	0.00%
2023/12/20	11	76.51	11	76.14	76.10	0	6,188	0.00%
2023/12/19	15	76.60	10	76.80	76.80	5	6,160	0.08%
2023/12/18	4	81.05	4	78.65	78.50	0	6,053	0.00%
2023/12/15	26	82.42	15	81.00	81.00	11	6,103	0.18%
2023/12/14	0	0.00	10	82.00	82.00	-10	6,079	-0.16%
2023/12/13	31	80.71	30	80.80	80.40	1	6,085	0.02%
2023/12/12	0	0.00	2	79.85	80.60	-2	6,078	-0.03%
2023/12/11	2	78.55	0	0.00	78.60	2	6,141	0.03%
2023/12/08	10	78.60	1	78.90	77.90	9	6,309	0.14%
2023/12/07	3	77.77	1	77.90	77.50	2	6,546	0.03%
2023/12/06	22	79.02	18	79.25	79.80	4	6,603	0.06%
2023/12/05	6	77.13	0	0.00	76.40	6	6,492	0.09%
2023/12/04	5.1	77.57	15	78.12	77.50	-9.9	6,460	-0.15%
2023/12/01	0	0.00	10	73.00	74.40	-10	6,201	-0.16%
2023/11/21	12	69.55	1	69.30	68.90	11	6,298	0.17%
2023/11/16	0	0.00	2	68.85	68.70	-2	6,524	-0.03%
2023/11/15	6	68.33	0	0.00	68.30	6	6,509	0.09%
2023/11/14	0	0.00	8	68.70	68.70	-8	6,501	-0.12%
2023/11/13	2	69.15	2	69.15	69.10	0	6,486	0.00%
2023/11/09	1	67.10	2	67.15	67.10	-1	6,408	-0.02%
2023/11/08	11	68.16	10	67.60	67.60	1	6,440	0.02%
2023/11/07	10	68.10	10	67.78	67.80	0	6,406	0.00%
2023/11/03	0	0.00	3	66.80	66.90	-3	6,306	-0.05%
2023/10/31	1	65.00	1	65.30	65.00	0	6,313	0.00%
2023/10/30	0	0.00	38	64.50	64.60	-38	6,366	-0.60%
2023/10/27	22	64.85	24	65.17	64.00	-2	6,470	-0.03%
2023/10/26	1	63.80	1	64.30	64.30	0	6,517	0.00%
2023/10/25	3	64.93	3	64.87	64.90	0	6,834	0.00%
2023/10/23	0	0.00	10	64.48	64.20	-10	6,867	-0.15%
2023/10/19	0	0.00	16	63.00	63.30	-16	6,849	-0.23%
2023/10/18	1	62.00	2	62.50	62.70	-1	6,961	-0.01%
2023/10/17	1	62.40	5	62.66	62.40	-4	7,098	-0.06%
2023/10/16	1	61.80	3	62.33	62.30	-2	7,341	-0.03%
2023/10/13	0	0.00	44	63.25	63.10	-44	7,398	-0.59%
2023/10/04	0	0.00	1	61.60	62.00	-1	7,686	-0.01%
2023/10/03	10	62.60	10	62.10	62.10	0	7,692	0.00%
2023/09/28	1	62.00	0	0.00	62.50	1	7,649	0.01%
2023/09/27	0	0.00	2	61.50	61.80	-2	7,733	-0.03%
2023/09/26	3	62.80	0	0.00	62.20	3	7,868	0.04%
2023/09/25	3	62.80	0.2	63.30	63.20	2.9	7,928	0.04%
2023/09/22	12	63.23	30	63.53	63.40	-18	7,983	-0.23%
2023/09/20	10	66.15	0	0.00	65.00	10	8,003	0.12%
2023/09/19	0	0.00	7	68.50	67.80	-7	7,885	-0.09%
2023/09/18	10	68.20	2	67.80	67.30	8	7,881	0.10%
2023/09/15	11.1	68.83	0	0.00	68.40	11.1	7,932	0.14%
2023/09/14	0	0.00	10	69.60	68.30	-10	8,033	-0.12%
2023/09/13	10	68.50	0	0.00	69.30	10	8,128	0.12%
2023/09/12	1	67.50	18	68.19	68.20	-17	8,139	-0.21%
2023/09/11	0	0.00	10	66.20	65.60	-10	8,096	-0.12%
2023/09/07	0	0.00	1	65.50	65.00	-1	8,038	-0.01%
2023/09/06	23.1	64.26	1	64.90	65.00	22.1	7,993	0.28%
2023/09/05	0	0.00	12	64.30	64.40	-12	7,953	-0.15%
2023/09/04	0	0.00	4	63.05	63.30	-4	7,886	-0.05%
2023/09/01	10	62.50	11	62.73	62.70	-1	7,876	-0.01%
2023/08/31	1	61.70	0	0.00	62.50	1	7,809	0.01%
2023/08/30	0	0.00	3	62.10	62.00	-3	7,806	-0.04%
2023/08/29	20	61.20	20	61.50	61.50	0	7,807	0.00%
2023/08/28	4	61.45	0	0.00	61.10	4	7,794	0.05%
2023/08/24	1	62.00	0	0.00	61.40	1	7,713	0.01%
2023/08/23	4	60.75	9	60.91	60.90	-5	7,717	-0.06%
2023/08/22	0	0.00	4	58.20	58.80	-4	7,816	-0.05%
2023/08/21	0	0.00	5	58.80	58.60	-5	7,815	-0.06%
2023/08/18	2	58.50	0	0.00	58.20	2	7,805	0.03%
2023/08/14	10	56.50	10	57.20	57.30	0	7,782	0.00%
2023/08/11	23	59.43	21	58.80	58.80	2	7,709	0.03%
2023/08/07	0	0.00	5	61.70	61.70	-5	7,542	-0.07%
2023/08/04	25	60.41	7	60.74	60.80	18	7,438	0.24%
2023/08/02	9	60.26	0	0.00	60.40	9	7,414	0.12%
2023/08/01	16	60.64	2	60.90	60.70	14	7,291	0.19%
2023/07/31	57	63.50	15	63.57	61.70	42	7,170	0.59%
2023/07/28	3	64.10	17	64.16	64.10	-14	6,834	-0.20%
2023/07/27	10	60.50	10	61.50	61.50	0	6,461	0.00%
2023/07/24	20	61.80	20	61.80	61.80	0	6,360	0.00%
2023/07/21	10	62.50	0	0.00	63.30	10	6,277	0.16%
2023/07/19	0	0.00	6	64.20	63.50	-6	6,018	-0.10%
2023/07/18	10	63.00	0	0.00	63.00	10	5,804	0.17%
2023/07/17	0	0.00	10	62.30	62.30	-10	5,787	-0.17%
2023/07/13	0	0.00	4	61.90	62.00	-4	5,679	-0.07%
2023/07/12	25	60.94	0	0.00	60.70	25	5,566	0.45%
2023/07/07	2	60.40	6	60.40	60.40	-4	5,564	-0.07%
2023/07/06	0	0.00	4	61.60	61.00	-4	5,565	-0.07%
2023/07/05	16	63.33	0	0.00	62.40	16	5,534	0.29%
2023/07/04	15	62.73	6	62.77	62.90	9	5,450	0.17%
2023/07/03	4	61.58	0	0.00	61.40	4	5,325	0.08%
2023/06/30	2	59.30	0	0.00	60.90	2	5,283	0.04%
2023/06/29	1	61.10	1	59.80	60.30	0	5,241	0.00%
2023/06/28	5	61.46	1	61.50	61.10	4	5,207	0.08%
2023/06/27	0	0.00	16	60.34	60.40	-16	5,197	-0.31%
2023/06/26	6	59.43	30	59.00	59.60	-24	5,216	-0.46%
2023/06/21	1	60.90	12	60.21	60.20	-11	5,152	-0.21%
2023/06/20	16	61.94	12	61.76	61.70	4	5,035	0.08%
2023/06/19	3	65.90	12	65.02	65.50	-9	4,856	-0.19%
2023/06/16	15	63.61	0	0.00	64.00	15	4,636	0.32%
2023/06/15	3	63.13	24	62.70	63.90	-21	4,478	-0.47%
2023/06/14	41	61.08	10	61.30	61.40	31	4,336	0.71%
2023/06/13	14	60.10	20	60.58	60.50	-6	4,458	-0.13%
2023/06/12	10	59.20	0	0.00	59.30	10	4,532	0.22%
2023/06/07	10	58.80	3	59.10	59.10	7	4,715	0.15%
2023/06/06	2	58.60	0	0.00	58.70	2	4,764	0.04%
2023/06/02	0	0.00	6	58.60	58.50	-6	5,141	-0.12%
2023/06/01	0	0.00	6	57.57	58.10	-6	5,147	-0.12%
2023/05/31	0	0.00	0.1	58.10	58.20	-0.1	5,204	0.00%
2023/05/30	0	0.00	7	58.51	58.30	-7	5,186	-0.13%
2023/05/29	7.1	58.52	15	58.17	58.40	-8	5,167	-0.15%
2023/05/26	28.1	57.20	0	0.00	57.40	28.1	5,104	0.55%
2023/05/24	10	54.40	4	54.80	54.80	6	4,916	0.12%
2023/05/19	20	54.15	0	0.00	54.50	20	5,006	0.40%
2023/05/18	0	0.00	15	54.30	54.30	-15	5,054	-0.30%
2023/05/16	10	53.00	0	0.00	53.00	10	5,178	0.19%
2023/05/11	10	53.50	10	53.30	53.30	0	5,274	0.00%
2023/05/10	10	53.80	5	53.70	53.70	5	5,350	0.09%
2023/05/09	10	53.80	15	54.20	54.20	-5	5,391	-0.09%
2023/05/08	2	54.00	0	0.00	54.20	2	5,369	0.04%
2023/04/28	15	53.80	0	0.00	54.00	15	5,670	0.26%
2023/04/26	0	0.00	8	52.40	53.30	-8	5,670	-0.14%
2023/04/25	0	0.00	15	53.00	53.00	-15	5,641	-0.27%
2023/04/21	11	54.89	11	54.60	54.60	0	5,579	0.00%
2023/04/20	10	55.90	5	55.80	55.80	5	5,528	0.09%
2023/04/19	15	56.50	15	56.50	56.50	0	5,485	0.00%
2023/04/14	2	57.20	0	0.00	57.40	2	5,383	0.04%
2023/04/12	15	58.50	17	58.40	58.40	-2	5,311	-0.04%
2023/04/11	5	58.30	0	0.00	58.30	5	5,258	0.10%
2023/04/10	0	0.00	10	57.40	57.40	-10	5,226	-0.19%
2023/04/07	15	57.80	15	58.00	58.00	0	5,191	0.00%
2023/03/31	0	0.00	1	57.50	57.50	-1	5,082	-0.02%
2023/03/29	15	56.30	17	55.95	56.00	-2	5,003	-0.04%
2023/03/28	15	56.50	0	0.00	56.10	15	4,986	0.30%
2023/03/27	10	56.80	11	56.70	56.70	-1	4,901	-0.02%
2023/03/23	10	57.50	10	58.40	58.40	0	4,764	0.00%
2023/03/22	10	57.80	12	57.70	57.70	-2	4,696	-0.04%
2023/03/21	17	57.56	15	58.00	58.00	2	4,642	0.04%
2023/03/20	20	58.20	15	57.60	57.60	5	4,600	0.11%
2023/03/17	21	57.80	25	57.64	57.70	-4	4,536	-0.09%
2023/03/16	25	58.42	0	0.00	57.20	25	4,434	0.56%
2023/03/15	4	58.80	9	59.12	58.50	-5	4,213	-0.12%
2023/03/14	11	57.98	10	57.50	57.30	1	4,080	0.02%
2023/03/13	0	0.00	5	55.72	57.40	-5	3,957	-0.13%
2023/03/10	0	0.00	21	56.52	56.50	-21	3,845	-0.55%
2023/03/09	1	59.90	6	59.40	59.40	-5	3,717	-0.13%
2023/03/08	6	60.18	1	60.20	59.60	5	3,611	0.14%
2023/03/07	0	0.00	5	58.88	58.90	-5	3,442	-0.15%
2023/03/06	21	57.00	26	56.90	56.90	-5	3,315	-0.15%
2023/03/03	15	55.50	15	56.40	56.40	0	3,276	0.00%
2023/03/02	10	54.80	10	54.90	54.90	0	3,274	0.00%
2023/03/01	20	55.60	10	55.10	55.10	10	3,282	0.30%
2023/02/24	20	56.00	20	56.10	56.10	0	3,275	0.00%
2023/02/23	21	55.23	30	56.10	56.10	-9	3,201	-0.28%
2023/02/22	7	54.50	7	54.80	54.80	0	3,171	0.00%
2023/02/21	30	54.70	30	54.40	54.40	0	3,187	0.00%
2023/02/20	20	54.90	20	54.80	54.80	0	3,236	0.00%
2023/02/17	20	54.51	20	55.00	55.00	0	3,274	0.00%
2023/02/16	16	53.90	17	54.30	54.30	-1	3,295	-0.03%
2023/02/15	20	55.00	20	54.30	54.30	0	3,415	0.00%
2023/02/14	20	55.50	20	55.90	55.90	0	3,387	0.00%
2023/02/13	30	55.50	44	55.90	55.90	-14	3,474	-0.40%
2023/02/10	25	55.62	25	55.30	55.30	0	3,588	0.00%
2023/02/08	40	56.95	0	0.00	56.10	40	3,639	1.10%
2023/02/07	0	0.00	2	56.20	56.40	-2	3,581	-0.06%
2023/02/03	0	0.00	10	55.10	55.10	-10	3,748	-0.27%
2023/02/02	27	54.98	0.1	54.90	54.70	26.9	3,735	0.72%
2023/02/01	5	53.80	15	53.80	53.90	-10	3,795	-0.26%
2023/01/31	10	52.80	10	52.70	52.70	0	3,740	0.00%
2023/01/30	0	0.00	3	52.73	53.00	-3	3,744	-0.08%
2023/01/03	3	49.60	3	50.00	49.60	0	4,062	0.00%
2022/12/28	5	48.50	0	0.00	48.20	5	4,116	0.12%
2022/12/22	3	50.10	3	50.30	50.30	0	4,214	0.00%
2022/12/20	20	50.05	20	48.20	48.20	0	4,195	0.00%
2022/12/14	29	50.30	1	50.30	50.60	28	4,232	0.66%
2022/12/13	0	0.00	1	50.10	50.20	-1	4,254	-0.02%
2022/12/08	0	0.00	15	50.66	50.70	-15	4,313	-0.35%
2022/12/07	1	50.10	2	50.05	50.10	-1	4,324	-0.02%
2022/12/06	12	51.00	41	50.86	50.60	-29	4,321	-0.67%
2022/12/05	22	51.70	2	52.15	52.10	20	4,321	0.46%
2022/12/02	1	50.80	1	50.90	51.00	0	4,380	0.00%
2022/12/01	20	50.50	20	50.30	50.30	0	4,376	0.00%
2022/11/30	0	0.00	0.2	49.80	49.80	-0.2	4,355	0.00%
2022/11/29	20	49.30	20	49.55	49.55	0	4,402	0.00%
2022/11/28	1	50.90	0	0.00	49.65	1	4,372	0.02%
2022/11/25	0	0.00	15	50.10	50.10	-15	4,293	-0.35%
2022/11/24	0.2	49.03	0	0.00	49.25	0.2	4,259	0.00%
2022/11/23	0	0.00	4	50.18	50.10	-4	4,175	-0.10%
2022/11/21	0	0.00	1	50.10	50.10	-1	4,172	-0.02%
2022/11/18	22.5	50.50	20	50.10	50.10	2.5	4,186	0.06%
2022/11/17	0	0.00	1	49.90	50.30	-1	4,147	-0.02%
2022/11/16	0.5	50.00	10	50.00	50.00	-9.5	4,132	-0.23%
2022/11/14	3	48.80	2	49.05	48.70	1	4,045	0.02%
2022/11/11	3	47.80	4	47.98	48.35	-1	3,975	-0.03%
2022/11/09	2	45.78	7	45.93	46.15	-5	3,794	-0.13%
2022/11/08	33	45.64	41	45.41	45.30	-8	3,716	-0.22%
2022/11/07	6	44.81	8	44.98	44.85	-2	3,619	-0.06%
2022/11/04	3.5	44.20	10	44.39	44.65	-6.5	3,607	-0.18%
2022/11/03	2.5	43.64	3	43.63	44.00	-0.5	3,581	-0.01%
2022/11/02	3	44.23	3	44.05	43.85	0	3,611	0.00%
2022/11/01	5	44.00	15	43.00	43.95	-10	3,661	-0.27%
2022/10/28	5	42.38	1	41.90	41.65	4	3,615	0.11%
2022/10/24	0	0.00	2	39.58	39.70	-2	3,576	-0.06%
2022/10/21	1	38.60	0	0.00	38.70	1	3,586	0.03%
2022/10/20	11	38.61	11	38.81	38.85	0	3,572	0.00%
2022/10/19	5	39.65	0	0.00	39.30	5	3,566	0.14%
2022/10/18	15	40.38	15	40.57	40.15	0	3,549	0.00%
2022/10/17	15	40.10	15	40.85	40.85	0	3,529	0.00%
2022/10/14	0	0.00	1	40.40	40.70	-1	3,541	-0.03%
2022/10/12	3	40.70	0	0.00	40.15	3	3,611	0.08%
2022/10/11	10	41.90	0	0.00	41.00	10	3,652	0.27%
2022/10/07	0	0.00	5	44.25	44.25	-5	3,672	-0.14%
2022/10/06	5	43.90	0	0.00	44.15	5	3,702	0.14%
2022/10/05	21	44.00	21	43.61	43.60	0	3,719	0.00%
2022/10/04	5	43.40	5	43.80	43.40	0	3,743	0.00%
2022/09/29	0	0.00	10	40.90	40.90	-10	3,860	-0.26%
2022/09/28	10	40.50	0	0.00	39.40	10	3,851	0.26%
2022/09/23	5	43.05	1	42.85	42.90	4	3,865	0.10%
2022/09/22	10	42.50	10	43.50	43.80	0	3,907	0.00%
2022/09/20	20	44.70	21	44.05	44.05	-1	3,940	-0.03%
2022/09/19	20	44.76	0	0.00	44.00	20	3,970	0.50%
2022/09/16	10	45.60	0	0.00	45.00	10	3,966	0.25%
2022/09/15	11	46.82	0	0.00	46.10	11	4,002	0.27%
2022/09/14	0	0.00	11	46.48	46.80	-11	4,046	-0.27%
2022/09/13	0	0.00	19	46.63	46.70	-19	4,061	-0.47%
2022/09/12	7	46.73	0	0.00	46.65	7	4,086	0.17%
2022/09/08	1	45.95	22	45.45	46.00	-21	4,072	-0.52%
2022/09/06	0	0.00	12	43.20	43.25	-12	4,107	-0.29%
2022/09/05	22	43.72	0	0.00	43.50	22	4,158	0.53%
2022/09/02	0	0.00	12	45.75	45.60	-12	4,154	-0.29%
2022/09/01	12	45.40	0	0.00	45.40	12	4,189	0.29%
2022/08/31	8	44.88	0	0.00	45.80	8	4,218	0.19%
2022/08/30	2	44.95	0	0.00	44.95	2	4,227	0.05%
2022/08/29	0	0.00	58	44.66	44.80	-58	4,249	-1.36%
2022/08/25	1	44.95	16	45.79	46.10	-15	4,437	-0.34%
2022/08/24	0	0.00	0	44.70	44.50	0	4,566	0.00%
2022/08/22	0	0.00	5	44.80	44.80	-5	4,663	-0.11%
2022/08/19	10	46.10	5	45.80	45.70	5	4,610	0.11%
2022/08/18	5	45.90	1	45.60	45.65	4	4,581	0.09%
2022/08/16	10	45.95	5	45.35	45.60	5	4,514	0.11%
2022/08/15	0	0.00	3	44.95	44.95	-3	4,458	-0.07%
2022/08/12	1	44.20	1	44.30	44.10	0	4,395	0.00%
2022/08/11	2	43.50	1	43.50	43.50	1	4,350	0.02%
2022/08/10	2	43.03	0	0.00	43.00	2	4,290	0.05%
2022/08/09	11	43.13	7	43.36	43.50	4	4,269	0.09%
2022/08/08	23	43.07	12	42.88	43.50	11	4,212	0.26%
2022/08/05	0.4	41.70	3	41.50	41.50	-2.7	4,074	-0.07%
2022/08/04	1	40.90	1	41.20	41.00	0	4,032	0.00%
2022/08/03	2	40.95	56	41.01	40.80	-54	3,925	-1.38%
2022/08/02	3	40.27	25	40.10	40.00	-22	3,873	-0.57%
2022/08/01	1	41.40	0	0.00	41.20	1	3,837	0.03%
2022/07/29	1	40.75	9	41.00	41.15	-8	3,775	-0.21%
2022/07/26	0	0.00	2	38.55	38.30	-2	3,615	-0.06%
2022/07/25	0	0.00	0.6	39.50	39.65	-0.6	3,564	-0.02%
2022/07/20	10	39.90	15	39.63	39.60	-5	3,490	-0.14%
2022/07/18	5.6	38.60	0	0.00	38.70	5.6	3,375	0.17%
2022/07/08	4	36.71	0	0.00	37.25	4	3,019	0.13%
2022/07/06	1	34.40	0	0.00	34.05	1	2,969	0.03%
2022/07/01	0	0.00	1	35.10	34.55	-1	2,934	-0.03%
2022/06/30	0	0.00	1	36.00	35.90	-1	2,892	-0.03%
2022/06/28	0	0.00	5	38.40	37.95	-5	2,805	-0.18%
2022/06/27	5	38.75	5	39.10	39.00	0	2,781	0.00%
2022/06/24	34	38.78	8	38.88	38.60	26	2,734	0.95%
2022/06/23	20	38.58	1	38.45	38.55	19	2,726	0.70%
2022/06/22	0	0.00	12	39.62	39.00	-12	2,673	-0.45%
2022/06/21	74	40.88	0	0.00	41.00	74	2,602	2.84%
2022/06/20	0.2	41.15	5	40.35	40.35	-4.9	2,576	-0.19%
2022/06/16	1	47.80	2	48.00	44.70	-1	2,470	-0.04%
2022/06/15	1	49.90	1	50.00	49.75	0	2,387	0.00%
2022/06/14	0	0.00	13	50.59	50.60	-13	2,348	-0.55%
2022/06/13	0	0.00	49	50.20	50.00	-49	2,307	-2.12%
2022/06/10	4	50.23	0	0.00	51.10	4	2,266	0.18%
2022/06/09	2	50.90	1	51.20	50.50	1	2,219	0.05%
2022/06/08	1	50.00	0	0.00	50.10	1	2,172	0.05%
2022/06/06	1	49.70	0	50.00	50.20	1	2,140	0.05%
2022/06/02	5	50.22	1.8	50.45	50.40	3.2	2,125	0.15%
2022/06/01	4	49.50	6	49.76	49.60	-2	1,963	-0.10%
2022/05/31	5	47.77	4	47.96	48.25	1	1,806	0.06%
2022/05/30	1	47.40	0	0.00	47.40	1	1,732	0.06%
2022/05/27	0	0.00	1.3	45.15	45.10	-1.3	1,688	-0.08%
2022/05/26	2	44.50	0	0.00	44.30	2	1,707	0.12%
2022/05/11	10	44.50	10	44.15	44.15	0	2,009	0.00%
2022/04/22	0.1	47.10	0	0.00	46.85	0.1	2,322	0.00%
2022/04/15	0	0.00	40	46.60	46.10	-40	2,537	-1.58%
2022/04/14	0	0.00	16.1	47.40	47.45	-16.1	2,570	-0.63%
2022/04/01	50	49.56	0	0.00	49.60	50	2,671	1.87%
2022/03/30	0	0.00	10	50.30	50.10	-10	2,714	-0.37%
2022/03/25	0	0.00	3	50.73	50.50	-3	2,738	-0.11%
2022/03/23	0	0.00	320	50.72	50.70	-320	2,768	-11.56%	大賣/鉅額交易
2022/03/22	7	49.96	42	50.06	50.20	-35	2,784	-1.26%
2022/03/21	0	0.00	1	50.40	50.30	-1	2,829	-0.04%
2022/03/18	0	0.00	0	50.60	50.40	0	2,895	0.00%
2022/03/17	0	0.00	9	50.12	50.30	-9	2,898	-0.31%
2022/03/16	4	48.35	1	48.80	48.40	3	2,882	0.10%
2022/03/15	6	49.33	0	0.00	48.75	6	2,870	0.21%
2022/03/11	0	0.00	3	50.30	49.95	-3	2,991	-0.10%
2022/03/10	1	50.20	3	50.50	50.50	-2	3,021	-0.07%
2022/03/09	2	48.80	0	0.00	48.80	2	3,080	0.06%
2022/03/08	11	49.51	0	0.00	48.30	11	3,136	0.35%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/01	3	50.80	1	51.30	51.30	2	3,507	0.06%
2022/02/25	1	49.85	4	50.50	50.60	-3	3,573	-0.08%
2022/02/24	8	49.81	7	49.54	49.20	1	3,643	0.03%
2022/02/18	24	51.38	0	0.00	51.50	24	3,877	0.62%
2022/02/17	3	51.70	3	52.10	51.70	0	3,931	0.00%
2022/02/16	7	51.69	7	52.13	51.70	0	4,002	0.00%
2022/02/15	3	51.60	1	52.00	51.20	2	4,080	0.05%
2022/02/14	12	51.60	0	0.00	51.60	12	4,139	0.29%
2022/02/11	65	53.37	0	0.00	53.00	65	4,157	1.56%
2022/02/10	31	54.16	15	54.58	53.70	16	4,226	0.38%
2022/02/09	0	0.00	65	53.80	54.40	-65	4,347	-1.50%
2022/02/08	0.5	52.20	0	0.00	52.10	0.5	4,403	0.01%
2022/02/07	21	51.92	0	0.00	51.90	21	4,489	0.47%
2022/01/26	27	52.20	1	52.10	52.20	26	4,650	0.56%
2022/01/25	6	52.13	0	0.00	52.10	6	4,793	0.13%
2022/01/24	18	51.56	19	52.94	53.00	-1	4,966	-0.02%
2022/01/21	15	52.71	9	53.47	53.00	6	5,218	0.11%
2022/01/20	23	53.28	13	53.58	53.30	10	5,229	0.19%
2022/01/19	13	53.05	17	53.24	53.20	-4	5,266	-0.08%
2022/01/18	8	52.85	0	0.00	52.70	8	5,333	0.15%
2022/01/14	2	52.00	0	0.00	51.90	2	5,469	0.04%
2022/01/13	3	51.57	0	0.00	51.70	3	5,598	0.05%
2022/01/11	4	52.41	0	0.00	52.20	4	5,670	0.07%
2022/01/10	4	52.65	0	0.00	53.30	4	5,736	0.07%
2022/01/07	37	52.92	0	0.00	52.70	37	5,829	0.63%
2022/01/06	42	53.79	1	54.10	54.10	41	5,840	0.70%
2022/01/05	22	54.03	22	54.97	54.60	0	5,891	0.00%
2022/01/04	200	54.38	0	0.00	54.30	200	6,025	3.32%	大買/鉅額交易
2022/01/03	75	54.76	0	0.00	54.70	75	6,104	1.23%
2021/12/30	0	0.00	41	55.63	55.50	-41	6,197	-0.66%
2021/12/14	0	0.00	11	54.54	53.50	-11	7,377	-0.15%
2021/12/13	38	55.19	0	0.00	55.10	38	7,484	0.51%
2021/12/10	6	55.75	7	56.24	55.80	-1	7,661	-0.01%
2021/12/09	5	55.88	0	0.00	55.70	5	7,878	0.06%
2021/12/08	0	0.00	8	56.55	56.30	-8	7,967	-0.10%
2021/12/07	0	0.00	1	56.70	55.60	-1	8,109	-0.01%
2021/12/03	5	57.40	0	0.00	57.60	5	8,616	0.06%
2021/12/02	5	56.80	0	0.00	56.90	5	8,791	0.06%
2021/11/25	0	55.20	5	55.10	54.90	-5	10,603	-0.05%
2021/11/24	0	55.90	0	0.00	56.00	0	12,244	0.00%
2021/11/23	6	56.83	0	0.00	56.00	6	13,642	0.04%
2021/11/19	0	0.00	4	57.00	56.60	-4	13,942	-0.03%
2021/11/16	2	57.85	0	0.00	57.40	2	14,345	0.01%
2021/11/15	0	0.00	3	58.00	58.30	-3	14,469	-0.02%
2021/11/11	0	0.00	2	58.20	58.60	-2	14,677	-0.01%
2021/11/10	1	59.60	0	0.00	59.40	1	14,744	0.01%
2021/11/08	3	59.63	0	0.00	58.90	3	15,168	0.02%
2021/11/05	2	60.95	2	61.15	61.30	0	15,129	0.00%
2021/11/04	0	0.00	3	59.50	59.50	-3	15,237	-0.02%
2021/11/03	4	58.15	2	58.30	58.20	2	15,291	0.01%
2021/11/02	5	60.26	5	60.32	59.80	0	15,548	0.00%
2021/11/01	2	60.85	0	0.00	61.50	2	15,592	0.01%
2021/10/29	3	59.43	1	60.40	59.40	2	15,652	0.01%
2021/10/28	0	0.00	3	57.70	57.70	-3	15,872	-0.02%
2021/10/26	2	57.00	2	57.70	56.80	0	16,845	0.00%
2021/10/25	3	57.63	0	0.00	58.10	3	16,942	0.02%
2021/10/22	0	0.00	2	57.00	57.70	-2	17,212	-0.01%
2021/10/21	2	57.60	0	0.00	56.60	2	17,370	0.01%
2021/10/20	0	0.00	9	56.71	58.00	-9	17,637	-0.05%
2021/10/18	10	55.51	0	0.00	55.40	10	18,163	0.06%
2021/10/15	0	0.00	12	56.65	56.70	-12	18,840	-0.06%
2021/10/12	2	54.60	0.2	54.50	52.90	1.8	20,096	0.01%
2021/10/06	0	0.00	2	56.00	54.10	-2	22,623	-0.01%
2021/10/05	2	55.00	2	54.25	55.60	0	22,723	0.00%
2021/09/30	2	56.55	2.1	57.22	58.50	-0.1	22,859	0.00%
2021/09/29	2.1	58.90	4	58.13	57.20	-1.9	22,762	-0.01%
2021/09/27	2	61.00	0	0.00	60.50	2	22,617	0.01%
2021/09/24	5	62.34	3	63.03	62.90	2	22,495	0.01%
2021/09/23	19	60.26	15	60.44	60.00	4	22,317	0.02%
2021/09/22	0	60.00	1	60.40	59.60	-1	22,350	0.00%
2021/09/16	1	62.00	1	63.40	61.80	0	22,421	0.00%
2021/09/15	3	64.40	0	0.00	64.30	3	22,291	0.01%
2021/09/14	0	0.00	0.7	64.87	64.60	-0.7	22,151	0.00%
2021/09/10	0	0.00	8	65.39	65.60	-8	21,916	-0.04%
2021/09/09	3	66.07	5	65.92	66.40	-2	21,738	-0.01%
2021/09/08	16	65.58	1	65.60	63.00	15	21,414	0.07%
2021/09/06	7	68.80	17	68.27	66.40	-10	20,977	-0.05%
2021/09/03	1	67.30	13	67.63	67.30	-12	20,743	-0.06%
2021/09/02	10	66.88	6.1	67.04	65.80	3.9	20,805	0.02%
2021/09/01	11	70.26	17	70.21	69.00	-6	20,307	-0.03%
2021/08/31	11	70.15	9.1	70.01	71.80	1.9	19,856	0.01%
2021/08/30	34	69.51	14	69.77	70.20	20	19,361	0.10%
2021/08/27	44.7	65.63	42	68.07	69.10	2.7	17,627	0.02%
2021/08/26	16	62.67	15	62.79	62.90	1	16,152	0.01%
2021/08/25	6.2	62.07	11	62.45	62.00	-4.8	15,912	-0.03%
2021/08/24	2	60.60	6	59.97	62.40	-4	15,598	-0.03%
2021/08/23	6	59.03	1	60.10	60.10	5	15,377	0.03%
2021/08/20	1	57.80	5	57.84	58.20	-4	15,262	-0.03%
2021/08/19	2	57.25	1	57.70	57.20	1	15,117	0.01%
2021/08/18	1	57.70	6	56.45	59.40	-5	14,921	-0.03%
2021/08/17	26	56.35	27	54.51	54.30	-1	14,733	-0.01%
2021/08/16	0	0.00	4	56.75	56.50	-4	14,598	-0.03%
2021/08/13	7	58.76	5	56.80	56.80	2	14,477	0.01%
2021/08/12	2	59.65	2	60.00	60.80	0	14,211	0.00%
2021/08/11	23	59.94	20	58.80	58.80	3	13,972	0.02%
2021/08/10	1	60.50	2	60.30	61.00	-1	13,860	-0.01%
2021/08/09	7	61.41	0	0.00	60.40	7	13,700	0.05%
2021/08/06	24	62.63	21	61.73	61.70	3	13,599	0.02%
2021/08/05	10	62.21	7	62.99	63.10	3	13,217	0.02%
2021/08/04	3	63.00	5	63.20	62.70	-2	13,128	-0.02%
2021/08/03	14	63.36	7	62.77	63.00	7	12,951	0.05%
2021/08/02	20	62.29	26	62.71	63.00	-6	12,488	-0.05%
2021/07/30	3	58.90	1	58.90	59.20	2	11,748	0.02%
2021/07/29	21	56.59	21	57.25	57.70	0	11,553	0.00%
2021/07/28	15	53.81	22	56.12	55.70	-7	11,426	-0.06%
2021/07/27	3	57.83	16	58.54	57.50	-13	11,225	-0.12%
2021/07/26	34	59.61	28	59.68	59.90	6	11,074	0.05%
2021/07/23	3	58.00	11	58.94	57.20	-8	10,768	-0.07%
2021/07/22	12	60.03	9	59.93	59.50	3	10,663	0.03%
2021/07/21	32	59.80	55	59.49	58.50	-23	10,434	-0.22%
2021/07/20	45	56.68	17	57.53	58.30	28	9,936	0.28%
2021/07/19	11	54.91	14	54.71	54.40	-3	9,056	-0.03%
2021/07/16	7	52.91	16	52.68	53.30	-9	8,738	-0.10%
2021/07/15	14	52.20	23	52.45	52.40	-9	8,594	-0.10%
2021/07/14	65	54.73	22	55.00	55.90	43	8,222	0.52%
2021/07/13	9	51.98	4.5	52.41	52.10	4.5	6,875	0.07%
2021/07/12	0	0.00	2	48.20	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	5	47.00	46.90	-5	5,727	-0.09%
2021/07/08	12	48.06	14	48.03	46.85	-2	5,860	-0.03%
2021/07/07	1	46.95	0	0.00	47.00	1	5,729	0.02%
2021/07/02	0	0.00	1	45.15	45.20	-1	5,800	-0.02%
2021/06/29	1	44.60	0	0.00	44.50	1	5,939	0.02%
2021/06/25	0	0.00	1	45.40	45.80	-1	5,910	-0.02%
2021/06/23	0	0.00	23	44.37	44.50	-23	5,913	-0.39%
2021/06/22	3	43.80	1	44.35	43.90	2	5,920	0.03%
2021/06/21	11	43.70	1	44.60	44.15	10	5,940	0.17%
2021/06/18	4	44.25	4	44.00	44.50	0	5,988	0.00%
2021/06/17	10	43.70	0	0.00	44.10	10	6,047	0.17%
2021/06/15	1	44.10	4	43.78	43.85	-3	6,117	-0.05%
2021/06/11	7	44.59	4	44.24	44.20	3	6,144	0.05%
2021/06/10	18	45.28	18	45.58	44.50	0	6,097	0.00%
2021/06/09	0	0.00	6	44.10	44.20	-6	5,872	-0.10%
2021/06/08	1	43.70	0	0.00	44.10	1	5,903	0.02%
2021/06/07	1	41.75	0	0.00	43.00	1	5,914	0.02%
2021/06/03	0	0.00	5	42.55	42.60	-5	6,045	-0.08%
2021/06/01	3	42.90	0	0.00	42.80	3	6,152	0.05%
2021/05/28	0	0.00	3	42.35	42.55	-3	6,332	-0.05%
2021/05/25	0	0.00	1	40.55	40.30	-1	6,682	-0.01%
2021/05/21	5	40.18	1	40.10	39.65	4	6,941	0.06%
2021/05/20	2	39.53	1	39.95	39.40	1	7,100	0.01%
2021/05/19	1	38.90	2	39.30	39.20	-1	7,278	-0.01%
2021/05/13	1	36.80	0	0.00	38.35	1	9,064	0.01%
2021/05/12	0	0.00	0.1	37.65	38.40	-0.1	9,528	0.00%
2021/05/11	2	41.58	1	41.25	40.55	1	9,544	0.01%
2021/05/10	0	0.00	10	42.80	43.00	-10	9,531	-0.10%
2021/05/07	10	41.95	0	0.00	42.55	10	9,559	0.10%
2021/05/06	1	41.80	1	40.90	40.90	0	9,609	0.00%
2021/05/04	0	0.00	5	42.57	42.95	-5	9,828	-0.05%
2021/05/03	2	45.23	5	46.60	44.70	-3	9,932	-0.03%
2021/04/29	7	47.54	0	0.00	47.20	7	9,931	0.07%
2021/04/28	0	0.00	24	48.05	48.00	-24	10,555	-0.23%
2021/04/27	3	47.35	1	47.55	47.25	2	10,606	0.02%
2021/04/26	7.1	47.51	7	47.30	47.90	0.1	10,663	0.00%
2021/04/23	0	0.00	1	45.90	46.00	-1	10,433	-0.01%
2021/04/22	1	45.00	0	0.00	44.70	1	10,474	0.01%
2021/04/21	1	46.05	0	0.00	46.10	1	10,437	0.01%
2021/04/20	0	0.00	3	45.95	46.05	-3	10,472	-0.03%
2021/04/19	2	45.03	0	0.00	45.35	2	10,944	0.02%
2021/04/14	2	44.10	0	0.00	44.05	2	11,015	0.02%
2021/04/13	2	45.63	3	45.73	45.15	-1	10,919	-0.01%
2021/04/12	1	46.75	0	0.00	46.10	1	10,932	0.01%
2021/04/09	1	46.35	2	46.95	46.70	-1	10,850	-0.01%
2021/04/08	3	46.40	3	46.73	46.75	0	10,773	0.00%
2021/04/07	1	45.85	0	0.00	46.70	1	10,641	0.01%
2021/04/06	0	0.00	2	45.70	45.70	-2	10,496	-0.02%
2021/04/01	0	0.00	2	44.85	44.90	-2	10,468	-0.02%
2021/03/30	1	45.35	0	0.00	45.35	1	10,427	0.01%
2021/03/29	5	46.00	3	45.90	45.85	2	10,330	0.02%
2021/03/26	5	45.93	2	46.30	45.90	3	10,305	0.03%
2021/03/23	22	45.25	0	0.00	45.20	22	10,091	0.22%
2021/03/22	0	0.00	5	44.75	45.10	-5	9,994	-0.05%
2021/03/19	1	44.10	0	0.00	44.05	1	9,966	0.01%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/15	1	44.15	50	44.00	43.85	-49	10,186	-0.48%
2021/03/11	1	43.80	0	0.00	44.15	1	10,189	0.01%
2021/03/10	52	43.33	0	0.00	42.80	52	10,170	0.51%
2021/03/09	1	42.50	11	42.69	42.45	-10	10,149	-0.10%
2021/03/04	3	44.17	0	0.00	43.60	3	10,221	0.03%
2021/03/02	17	46.56	11	45.64	45.50	6	10,088	0.06%
2021/02/26	1	45.50	0	0.00	45.90	1	10,030	0.01%
2021/02/25	0	0.00	2	45.33	45.35	-2	10,222	-0.02%
2021/02/24	2.5	45.90	5	46.42	45.60	-2.5	10,283	-0.02%
2021/02/19	9	46.55	0	0.00	46.15	9	9,808	0.09%
2021/02/18	4	48.40	0	0.00	47.50	4	9,634	0.04%
2021/02/17	2	48.70	6	49.00	49.00	-4	9,409	-0.04%
2021/02/05	4	47.33	7	48.10	47.55	-3	8,932	-0.03%
2021/02/04	3	45.70	3	47.08	47.80	0	8,421	0.00%
2021/02/03	0	0.00	10	45.11	45.70	-10	7,728	-0.13%
2021/02/02	1	43.05	0	0.00	43.60	1	7,246	0.01%
2021/01/29	5	42.16	0	0.00	41.65	5	7,136	0.07%
2021/01/28	3	43.43	0	0.00	42.80	3	7,095	0.04%
2021/01/27	2	44.60	0	0.00	44.25	2	7,018	0.03%
2021/01/26	1	43.80	3	43.90	43.80	-2	6,880	-0.03%
2021/01/25	0	0.00	10	43.35	43.80	-10	6,672	-0.15%
2021/01/21	12	44.05	0	0.00	41.60	12	6,384	0.19%
2021/01/20	17	41.70	14	41.88	42.00	3	5,695	0.05%
2021/01/19	1	40.95	1	41.25	40.95	0	5,494	0.00%
2021/01/14	0	0.00	0	40.50	40.75	0	5,203	0.00%
2021/01/13	0	40.00	24	40.45	40.40	-24	5,162	-0.46%
2021/01/12	16	41.71	14	41.83	40.35	2	5,046	0.04%
2021/01/11	9	39.28	0	0.00	40.35	9	4,488	0.20%
2021/01/08	0	0.00	3	38.55	38.55	-3	4,357	-0.07%
2021/01/05	4	39.60	1	39.85	39.75	3	4,303	0.07%
2021/01/04	0	0.00	2	38.85	39.00	-2	4,202	-0.05%
2020/12/29	1	38.10	0	0.00	38.05	1	4,152	0.02%
2020/12/25	2	38.40	0	0.00	38.45	2	4,141	0.05%
2020/12/24	0	0.00	0.9	38.00	37.90	-0.9	4,155	-0.02%
2020/12/15	1	39.05	15	38.80	38.15	-14	4,202	-0.33%
2020/12/11	1	38.80	0	0.00	39.45	1	4,307	0.02%
2020/12/10	0	0.00	1	40.20	40.10	-1	4,403	-0.02%
2020/12/09	16	40.30	4	40.31	41.05	12	4,306	0.28%
2020/12/08	1	39.45	0	0.00	39.00	1	4,136	0.02%
2020/12/04	0	0.00	5	38.60	38.85	-5	3,990	-0.13%
2020/12/01	5	38.40	0	0.00	38.40	5	3,859	0.13%
2020/11/25	0	0.00	25	36.81	36.80	-25	3,678	-0.68%
2020/11/24	23	37.40	33	37.64	37.40	-10	3,630	-0.28%
2020/11/23	34	35.96	6	35.87	37.10	28	3,319	0.84%
2020/11/18	0	0.00	1	35.25	35.10	-1	3,224	-0.03%
2020/11/11	1	34.60	10	34.70	34.75	-9	3,532	-0.25%
2020/10/30	10	33.90	0	0.00	33.35	10	4,038	0.25%
2020/10/29	1	33.95	0	0.00	34.10	1	4,100	0.02%
2020/10/27	0	0.00	10	34.45	34.65	-10	4,642	-0.22%
2020/10/23	0	0.00	1	34.10	34.15	-1	4,608	-0.02%
2020/10/21	1	33.95	0	0.00	33.95	1	4,887	0.02%
2020/10/16	10	33.40	0	0.00	33.30	10	5,070	0.20%
2020/10/14	0	0.00	20	34.30	34.40	-20	5,048	-0.40%
2020/10/12	0	0.00	5	33.80	33.30	-5	5,010	-0.10%
2020/10/08	5	33.30	10	33.63	33.25	-5	5,058	-0.10%
2020/09/16	33	34.68	37	35.10	34.70	-4	5,604	-0.07%
2020/09/15	4	34.55	2	34.20	34.95	2	5,436	0.04%
2020/09/08	10	33.10	0	0.00	33.05	10	5,419	0.18%
2020/09/03	0	0.00	5	33.20	33.05	-5	5,579	-0.09%
2020/09/02	10	33.15	0	0.00	32.95	10	5,588	0.18%
2020/09/01	5	32.60	0	0.00	32.35	5	5,650	0.09%
2020/08/28	0	0.00	10	32.75	33.35	-10	5,865	-0.17%
2020/08/26	0	0.00	2	33.00	33.00	-2	5,919	-0.03%
2020/08/25	5	32.55	0	0.00	32.65	5	5,890	0.08%
2020/08/21	2	32.70	2	32.80	32.70	0	5,853	0.00%
2020/08/20	2	32.20	0	0.00	32.25	2	5,848	0.03%
2020/08/19	5	34.00	0	0.00	33.75	5	5,801	0.09%
2020/08/18	3	34.02	0	0.00	33.95	3	5,846	0.05%
2020/08/17	1	35.05	0	0.00	35.00	1	5,772	0.02%
2020/08/12	1	34.40	0	0.00	34.70	1	5,644	0.02%
2020/08/11	0	0.00	1	34.30	34.80	-1	5,583	-0.02%
2020/08/10	13	35.93	5	36.31	35.30	8	5,515	0.15%
2020/08/07	3	35.47	0	0.00	35.45	3	5,450	0.06%
2020/08/05	1	36.55	2	37.13	36.70	-1	5,255	-0.02%
2020/08/04	7	36.74	2	36.58	36.75	5	5,218	0.10%
2020/08/03	13	36.10	8	36.08	36.45	5	5,143	0.10%
2020/07/31	6	34.85	4	34.84	34.95	2	4,912	0.04%
2020/07/28	0	0.00	11	31.62	30.15	-11	4,768	-0.23%
2020/07/27	2	32.43	10	32.55	32.25	-8	4,685	-0.17%
2020/07/24	2	32.05	0	0.00	32.25	2	4,558	0.04%
2020/07/23	0	0.00	1	31.65	31.80	-1	4,428	-0.02%
2020/07/17	1	30.80	0	0.00	30.50	1	4,447	0.02%
2020/07/15	10	32.10	0	0.00	31.40	10	4,523	0.22%
2020/07/14	2	31.80	0	0.00	32.00	2	4,624	0.04%
2020/07/13	10	31.10	0	0.00	31.65	10	4,571	0.22%
2020/07/09	2	31.65	0	0.00	31.40	2	4,498	0.04%
2020/07/08	1	31.70	0	0.00	32.15	1	4,445	0.02%
2020/07/07	1	32.55	1	32.55	32.80	0	4,418	0.00%
2020/07/03	1	32.30	11	32.20	32.30	-10	4,460	-0.22%
2020/07/01	1	32.25	21	32.26	32.20	-20	4,460	-0.45%
2020/06/30	0	0.00	10	31.35	31.80	-10	4,413	-0.23%
2020/06/15	21	30.77	0	0.00	30.70	21	4,577	0.46%
2020/06/11	0	0.00	2	30.43	29.60	-2	4,459	-0.04%
2020/06/09	1	30.85	0	0.00	30.80	1	4,470	0.02%
2020/06/08	0	0.00	10	30.70	30.65	-10	4,503	-0.22%
2020/06/05	0	0.00	2	30.60	30.65	-2	4,431	-0.05%
2020/06/04	12	30.50	13	30.16	30.55	-1	4,420	-0.02%
2020/05/29	0	0.00	1	28.25	28.15	-1	4,247	-0.02%
2020/05/25	2	28.90	16	28.87	29.35	-14	4,181	-0.33%
2020/05/21	0	0.00	1	28.10	28.10	-1	4,023	-0.02%
2020/05/20	4	28.30	3	28.00	27.85	1	4,022	0.02%
2020/05/19	0	0.00	13	27.96	28.10	-13	4,008	-0.32%
2020/05/14	0	0.00	2	28.00	27.15	-2	3,911	-0.05%
2020/05/13	0	0.00	10	27.93	28.10	-10	3,902	-0.26%
2020/05/12	4	27.79	0	0.00	27.75	4	3,890	0.10%
2020/05/11	7	28.19	3	28.23	28.15	4	3,897	0.10%
2020/05/08	0	0.00	1	28.50	28.05	-1	3,872	-0.03%
2020/05/06	1	27.95	1	28.30	27.80	0	3,840	0.00%
2020/05/05	8	27.91	0	0.00	27.85	8	3,815	0.21%
2020/05/04	0	0.00	5	26.70	27.35	-5	3,726	-0.13%
2020/04/28	0	0.00	5	25.94	25.85	-5	3,526	-0.14%
2020/04/27	9	25.77	1	25.80	25.75	8	3,534	0.23%
2020/04/23	2	25.55	0	0.00	25.55	2	3,487	0.06%
2020/04/22	3	24.35	0	0.00	25.10	3	3,449	0.09%
2020/04/21	9	25.46	3	24.88	24.85	6	3,421	0.18%
2020/04/20	1	25.75	1	25.85	25.90	0	3,365	0.00%
2020/04/17	12	26.09	1	25.35	25.25	11	3,304	0.33%
2020/04/16	0	0.00	1	24.75	24.70	-1	3,136	-0.03%
2020/04/15	1	24.70	0	0.00	24.55	1	3,114	0.03%
2020/04/13	0	0.00	70	23.95	23.85	-70	3,036	-2.31%
2020/04/08	12	22.94	0	0.00	23.40	12	2,976	0.40%
2020/04/06	7	21.40	7	21.05	21.40	0	2,817	0.00%
2020/04/01	20	21.01	0	0.00	20.85	20	2,783	0.72%
2020/03/27	20	21.40	0	0.00	20.80	20	2,718	0.74%
2020/03/26	20	20.60	0	0.00	20.80	20	2,676	0.75%
2020/03/18	0	0.00	3	21.10	21.00	-3	2,828	-0.11%
2020/03/17	3	21.85	0	0.00	21.50	3	2,823	0.11%
2020/03/13	1	23.40	0	0.00	23.80	1	2,671	0.04%
2020/03/11	2	27.40	0	0.00	26.75	2	2,497	0.08%
2020/03/10	0	0.00	2	26.45	27.25	-2	2,464	-0.08%
2020/03/04	0	27.00	0	0.00	27.00	0	2,215	0.00%
2020/02/26	1	27.40	0	0.00	27.40	1	2,128	0.05%
2020/02/21	2	27.60	0	0.00	27.70	2	2,087	0.10%
2020/02/19	0	0.00	1	27.45	27.35	-1	2,047	-0.05%
2020/02/12	1	27.25	0	0.00	27.40	1	1,964	0.05%
2020/02/07	10	26.80	0	0.00	26.85	10	1,905	0.52%
2020/01/17	0	29.55	0	0.00	29.60	0	1,914	0.00%
2020/01/13	10	29.35	0	0.00	29.40	10	1,931	0.52%
2020/01/03	1	31.00	0	0.00	30.40	1	1,868	0.05%
2019/12/24	0	0.00	1	30.50	30.40	-1	1,683	-0.06%
2019/12/18	1	30.25	1	30.40	30.10	0	1,458	0.00%
2019/12/13	0	0.00	1	29.30	28.65	-1	1,375	-0.07%
2019/12/11	2	28.30	0	0.00	28.25	2	1,236	0.16%
2019/11/13	8	27.75	0	0.00	27.65	8	1,433	0.56%
2019/11/01	0	0.00	1	28.15	28.30	-1	1,446	-0.07%
2019/09/27	0	0.00	5	28.10	27.90	-5	1,657	-0.30%
2019/09/19	5	28.80	0	0.00	28.60	5	1,695	0.29%
2019/09/02	0	0.00	6	27.64	27.45	-6	1,606	-0.37%
2019/08/29	0	0.00	5	27.10	27.10	-5	1,563	-0.32%
2019/08/27	2	27.28	0	0.00	27.00	2	1,540	0.13%
2019/08/26	4	26.90	0	0.00	26.90	4	1,539	0.26%
2019/08/06	0	0.00	5	27.60	28.90	-5	1,519	-0.33%
2019/07/29	10	31.65	0	0.00	31.30	10	1,473	0.68%
2019/06/25	0	0.00	1	27.75	27.75	-1	2,702	-0.04%
2019/05/30	1	26.70	0	0.00	26.75	1	2,973	0.03%
2019/05/22	2	26.95	0	0.00	26.90	2	3,163	0.06%
2019/05/20	0	0.00	1	26.95	26.95	-1	3,191	-0.03%
2019/05/15	0.9	28.50	0	0.00	28.20	0.9	3,185	0.03%
2019/05/13	0	0.00	2	28.40	28.30	-2	3,256	-0.06%
2019/04/30	0	0.00	2	31.45	31.65	-2	3,523	-0.06%
2019/04/29	0	0.00	2	31.78	31.60	-2	3,527	-0.06%
2019/04/26	0	0.00	1	31.90	31.65	-1	3,505	-0.03%
2019/04/24	4	33.10	5	32.45	32.00	-1	3,463	-0.03%
2019/04/19	0	0.00	4	31.63	31.60	-4	3,262	-0.12%
2019/04/18	0	0.00	1	30.90	30.90	-1	3,215	-0.03%
2019/04/17	1	32.20	0	0.00	32.00	1	3,118	0.03%
2019/04/16	14	32.29	0	0.00	32.35	14	3,065	0.46%
2019/04/15	0	0.00	1	32.00	32.00	-1	3,012	-0.03%
2019/04/12	1	30.90	0	0.00	30.85	1	2,884	0.03%
2019/04/11	0	0.00	2	30.30	30.20	-2	2,805	-0.07%
2019/04/10	5	31.00	0	0.00	31.40	5	2,672	0.19%
2019/04/08	3	29.80	0	0.00	29.70	3	2,339	0.13%
2019/04/02	1	28.75	0	0.00	28.85	1	2,212	0.05%
2019/04/01	0	0.00	1	28.70	28.65	-1	2,206	-0.05%
2019/03/27	0	0.00	5	29.00	28.95	-5	2,167	-0.23%
2019/03/21	1	29.05	0	0.00	29.20	1	2,059	0.05%
2019/03/15	2	29.20	0	0.00	28.70	2	2,063	0.10%
2019/03/12	1	29.40	0	0.00	29.60	1	2,197	0.05%
2019/03/08	0	29.15	0	0.00	29.00	0	2,241	0.00%
2019/03/04	1	29.90	4	30.23	30.30	-3	2,234	-0.13%
2019/02/26	0	0.00	3	30.60	30.10	-3	2,152	-0.14%
2019/02/19	0	0.00	1	29.35	29.30	-1	2,154	-0.05%
2019/02/15	0	0.00	1	29.10	29.00	-1	2,223	-0.04%
2019/02/13	0	0.00	1	29.00	29.00	-1	2,299	-0.04%
2019/01/30	0	0.00	12	29.51	29.75	-12	2,234	-0.54%
2019/01/29	2	29.40	1	29.60	29.50	1	2,198	0.05%
2019/01/28	0	0.00	3	30.00	29.65	-3	2,166	-0.14%
2019/01/24	0	0.00	1	28.20	28.10	-1	2,094	-0.05%
2019/01/04	3	25.80	5	25.80	25.35	-2	2,674	-0.07%
2018/12/14	0	0.00	1	27.70	27.75	-1	2,825	-0.04%
2018/12/12	1	27.40	0	0.00	27.50	1	2,866	0.03%
2018/12/11	1	27.20	0	0.00	27.20	1	2,869	0.03%
2018/12/04	10	30.80	0	0.00	30.50	10	2,815	0.36%
2018/11/23	4	28.90	0	0.00	28.50	4	2,814	0.14%
2018/11/22	2	30.00	0	0.00	29.20	2	2,811	0.07%
2018/11/21	2	28.55	3	29.53	30.30	-1	2,803	-0.04%
2018/11/14	2	28.90	1	30.00	29.80	1	2,760	0.04%
2018/11/08	5	28.40	0	0.00	28.05	5	2,705	0.18%
2018/11/05	0	0.00	1	27.85	27.85	-1	2,967	-0.03%
2018/11/02	0	0.00	1	27.80	27.80	-1	3,017	-0.03%
2018/11/01	4	27.18	0	0.00	27.70	4	2,999	0.13%
2018/10/24	0	0.00	1	28.00	28.00	-1	2,927	-0.03%
2018/10/19	0	0.00	10	26.80	27.40	-10	2,932	-0.34%
2018/10/12	3	28.47	0	0.00	28.85	3	2,954	0.10%
2018/10/08	2	33.60	0	0.00	33.35	2	2,915	0.07%
2018/10/04	4	35.60	0	0.00	35.55	4	2,931	0.14%
2018/10/01	0	0.00	3	36.20	37.55	-3	2,996	-0.10%
2018/09/27	2	37.55	0	0.00	37.10	2	3,030	0.07%
2018/09/26	0	0.00	19	37.52	37.45	-19	3,043	-0.62%
2018/09/25	3	37.50	14	37.46	37.45	-11	3,050	-0.36%
2018/09/21	3	38.65	0	0.00	37.55	3	3,052	0.10%
2018/09/20	30	37.97	0	0.00	37.85	30	3,020	0.99%
2018/09/19	0	0.00	1	38.00	37.55	-1	3,032	-0.03%
2018/09/17	1	36.40	0	0.00	36.40	1	3,026	0.03%
2018/09/14	0	0.00	5	36.55	36.90	-5	3,019	-0.17%
2018/09/13	5	36.95	0	0.00	36.15	5	2,997	0.17%
2018/09/07	0	0.00	2	38.10	37.20	-2	3,065	-0.07%
2018/09/06	10	38.85	20	38.28	38.85	-10	3,075	-0.33%
2018/09/03	22	38.68	0	0.00	38.20	22	3,120	0.70%
2018/08/28	1	36.85	0	0.00	37.10	1	3,120	0.03%
2018/08/27	1	36.10	0	0.00	36.80	1	3,154	0.03%
2018/08/22	1	36.05	0	0.00	35.70	1	3,270	0.03%
2018/08/21	0	0.00	2	37.98	38.15	-2	3,266	-0.06%
2018/08/20	0	0.00	1	37.35	37.40	-1	3,277	-0.03%
2018/08/16	0	0.00	1	38.50	38.70	-1	3,318	-0.03%
2018/08/13	1	39.50	0	0.00	39.90	1	3,238	0.03%
2018/08/10	1	40.00	1	40.20	39.70	0	3,135	0.00%
2018/08/01	0	0.00	1	38.50	38.25	-1	2,902	-0.03%
2018/07/27	0	0.00	1	38.00	37.15	-1	2,927	-0.03%
2018/07/25	0	0.00	2	37.15	36.85	-2	2,894	-0.07%
2018/07/17	0	0.00	1	35.75	36.20	-1	2,835	-0.04%
2018/07/16	1	35.20	0	0.00	35.65	1	2,794	0.04%
2018/07/13	1	34.20	0	0.00	34.20	1	2,761	0.04%
2018/07/12	0	0.00	10	32.75	33.30	-10	2,780	-0.36%
2018/06/15	0	0.00	1	36.60	36.50	-1	3,167	-0.03%
2018/06/13	3	36.80	0	0.00	36.50	3	3,201	0.09%
2018/06/11	0	0.00	1	36.95	36.85	-1	3,349	-0.03%
2018/06/07	1	35.70	0	0.00	35.80	1	3,683	0.03%
2018/06/06	0	0.00	0.1	35.55	35.55	-0.1	3,846	0.00%
2018/05/29	0	0.00	1	35.55	35.40	-1	3,983	-0.03%
2018/05/28	1	35.75	0	0.00	35.95	1	3,970	0.03%
2018/05/23	0	0.00	0	35.10	35.05	0	4,014	0.00%
2018/05/22	2	35.33	0	0.00	35.30	2	4,067	0.05%
2018/05/17	0	0.00	1	35.15	35.00	-1	4,445	-0.02%
2018/05/16	2	35.03	1	35.00	35.00	1	4,513	0.02%
2018/04/20	0	0.00	1	36.20	35.65	-1	6,335	-0.02%
2018/04/19	2	36.20	2	36.43	36.50	0	6,414	0.00%
2018/04/18	0	0.00	1	36.45	36.20	-1	6,525	-0.02%
2018/04/16	6	35.61	4	35.00	35.00	2	6,590	0.03%
2018/03/30	3	38.23	0	0.00	38.15	3	7,000	0.04%
2018/03/20	0	0.00	1	37.60	37.90	-1	7,407	-0.01%
2018/03/16	1	38.60	3	38.23	37.90	-2	7,473	-0.03%
2018/03/14	0	0.00	2	39.75	39.80	-2	7,379	-0.03%
2018/03/12	0	37.95	1	37.80	37.95	-1	7,125	-0.01%
2018/03/09	2	37.58	1	37.50	37.15	1	6,989	0.01%
2018/03/07	0	0.00	1	36.25	35.60	-1	7,052	-0.01%
2018/03/02	3	35.30	2	35.33	35.15	1	7,456	0.01%
2018/02/27	4	35.90	4	36.13	35.55	0	7,673	0.00%
2018/02/26	0	0.00	1	36.40	36.05	-1	7,720	-0.01%
2018/02/22	0	0.00	1	34.90	34.85	-1	7,950	-0.01%
2018/02/21	1	33.95	0	0.00	34.95	1	8,019	0.01%
2018/02/06	0	0.00	2	34.45	34.30	-2	8,842	-0.02%
2018/02/02	0	0.00	15	37.71	37.25	-15	9,186	-0.16%
2018/01/25	1	39.55	0	0.00	38.45	1	10,086	0.01%
2018/01/24	10	39.10	0	0.00	39.45	10	10,143	0.10%
2018/01/23	2	38.85	1	39.00	38.60	1	10,065	0.01%
2018/01/22	8	39.10	3	39.35	39.45	5	9,953	0.05%
2018/01/19	17	41.88	10	42.25	40.05	7	9,770	0.07%
2018/01/12	1	40.85	2	40.75	40.50	-1	8,620	-0.01%
2018/01/11	1	39.90	0	0.00	41.25	1	8,492	0.01%
2018/01/10	1	40.25	0	0.00	39.70	1	8,375	0.01%
2018/01/09	2	40.73	2	40.88	39.80	0	8,309	0.00%
2018/01/08	0	0.00	2	39.05	39.00	-2	8,051	-0.02%
2018/01/05	1	38.15	0	0.00	38.15	1	7,944	0.01%
2018/01/04	1	39.15	1	39.00	38.10	0	7,971	0.00%
2018/01/03	2	38.25	0	0.00	37.95	2	7,908	0.03%
2018/01/02	0	0.00	3	37.50	38.00	-3	7,859	-0.04%