欣銓 (3264)-中國信託-三重券商分點個股進出

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

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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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	2	73.80	0	0.00	72.60	2	6,972	0.03%
2024/05/30	2	73.00	0	0.00	73.90	2	7,091	0.03%
2024/05/29	0	0.00	1	73.60	73.60	-1	7,284	-0.01%
2024/05/27	2	72.70	0	0.00	73.00	2	7,430	0.03%
2024/05/24	0	72.20	0	0.00	72.60	0	7,463	0.00%
2024/05/23	1	72.80	10	72.70	71.10	-9	7,526	-0.12%
2024/05/20	6	71.42	4	71.83	71.50	2	7,378	0.03%
2024/05/17	6	72.03	5	73.20	71.60	1	7,295	0.01%
2024/05/16	11	73.49	1	73.40	73.60	10	7,263	0.14%
2024/05/14	5	72.36	0	0.00	72.20	5	7,397	0.07%
2024/05/13	2.2	72.89	0	0.00	73.00	2.2	7,428	0.03%
2024/05/07	1	72.20	0	0.00	72.50	1	7,515	0.01%
2024/05/03	0	0.00	11	72.98	72.60	-11	7,545	-0.15%
2024/04/30	5	72.98	4	72.98	73.30	1	7,628	0.01%
2024/04/29	1	71.70	1	71.90	72.30	0	7,587	0.00%
2024/04/24	0	0.00	1	79.10	79.30	-1	7,617	-0.01%
2024/04/22	1	76.90	4	77.50	77.70	-3	7,751	-0.04%
2024/04/17	1	78.90	1	78.50	78.50	0	7,682	0.00%
2024/04/16	0	0.00	1	80.10	78.30	-1	7,749	-0.01%
2024/04/15	1	78.80	1	79.00	79.00	0	7,718	0.00%
2024/04/11	0	0.00	7	78.64	80.00	-7	7,753	-0.09%
2024/04/10	14	81.15	3	79.50	79.50	11	7,790	0.14%
2024/04/02	0	0.00	5	83.00	82.40	-5	7,892	-0.06%
2024/04/01	4	82.60	1	83.20	82.60	3	7,925	0.04%
2024/03/29	1	83.50	0	0.00	83.60	1	7,995	0.01%
2024/03/28	5	84.50	1	82.30	82.30	4	7,756	0.05%
2024/03/26	0	0.00	10.2	79.99	79.80	-10.2	7,533	-0.14%
2024/03/22	2	81.90	5	83.26	81.90	-3	7,656	-0.04%
2024/03/21	25	85.78	38	85.49	85.80	-13	7,676	-0.17%
2024/03/20	28	85.77	15	86.41	85.00	13	7,656	0.17%
2024/03/19	47	83.70	21	84.25	85.60	26	7,407	0.35%
2024/03/18	25	79.08	31	79.67	80.90	-6	7,155	-0.08%
2024/03/15	1	76.50	0	0.00	76.80	1	7,097	0.01%
2024/03/14	0	0.00	6	77.00	76.10	-6	7,092	-0.08%
2024/03/13	2	78.10	0	0.00	77.80	2	7,099	0.03%
2024/03/12	2	77.00	15	77.71	77.60	-13	7,120	-0.18%
2024/03/11	1	78.30	1	78.60	77.00	0	7,290	0.00%
2024/03/08	8	79.23	6.5	79.64	79.10	1.5	7,393	0.02%
2024/03/06	3	76.80	1	75.70	77.00	2	7,346	0.03%
2024/03/05	1.2	77.02	1	76.40	76.60	0.2	7,364	0.00%
2024/03/04	2	74.65	6	75.30	76.10	-4	7,230	-0.06%
2024/02/27	0	0.00	4	71.30	71.50	-4	6,881	-0.06%
2024/02/22	1	73.80	0	0.00	74.80	1	6,855	0.01%
2024/02/20	2	73.60	1	73.50	73.30	1	6,821	0.01%
2024/02/16	2	75.10	3	75.00	73.90	-1	6,785	-0.01%
2024/02/05	0	0.00	10	71.20	71.80	-10	6,765	-0.15%
2024/02/02	3	72.00	0	0.00	71.80	3	6,752	0.04%
2024/02/01	3	72.83	1	73.40	73.00	2	6,716	0.03%
2024/01/26	1	74.10	1	74.30	73.70	0	6,939	0.00%
2024/01/23	0.5	75.20	3	75.13	75.20	-2.5	7,008	-0.04%
2024/01/22	0	0.00	4.2	75.68	75.70	-4.2	6,986	-0.06%
2024/01/19	12	75.26	6	75.35	75.30	6	7,183	0.08%
2024/01/18	3	73.47	2	73.90	74.30	1	7,100	0.01%
2024/01/17	0	0.00	6	73.70	72.90	-6	7,019	-0.09%
2024/01/16	4	73.48	3	73.20	73.20	1	6,960	0.01%
2024/01/15	1.2	71.38	0	0.00	72.10	1.2	6,909	0.02%
2024/01/12	1	69.80	0	0.00	71.50	1	6,964	0.01%
2024/01/10	3.2	71.94	0	0.00	71.80	3.2	6,867	0.05%
2024/01/08	3	71.40	0	0.00	71.20	3	6,765	0.04%
2024/01/05	2	72.60	1	71.90	72.10	1	6,772	0.01%
2024/01/04	1	72.00	0	0.00	72.80	1	6,733	0.01%
2024/01/03	4	72.40	0	0.00	72.40	4	6,664	0.06%
2024/01/02	2	73.20	0	0.00	73.30	2	6,628	0.03%
2023/12/29	1	73.40	0	0.00	74.00	1	6,534	0.02%
2023/12/28	1	74.00	7.1	74.50	73.90	-6.1	6,491	-0.09%
2023/12/27	3	74.50	0	0.00	74.60	3	6,507	0.05%
2023/12/26	1	72.80	0	0.00	73.90	1	6,523	0.02%
2023/12/25	1	73.40	0.1	73.40	72.90	0.9	6,440	0.01%
2023/12/22	8	74.71	0	0.00	75.20	8	6,332	0.13%
2023/12/21	7	74.80	1	74.80	74.70	6	6,267	0.10%
2023/12/20	0.3	76.50	0.2	76.80	76.10	0.1	6,188	0.00%
2023/12/19	0.2	77.80	7	77.23	76.80	-6.8	6,160	-0.11%
2023/12/18	1	79.00	7	78.69	78.50	-6	6,053	-0.10%
2023/12/15	2.4	83.14	5	82.32	81.00	-2.6	6,103	-0.04%
2023/12/14	13	82.03	0	0.00	82.00	13	6,079	0.21%
2023/12/13	3	81.20	5	81.04	80.40	-2	6,085	-0.03%
2023/12/12	0	0.00	14	80.36	80.60	-14	6,078	-0.23%
2023/12/11	1	79.10	0	0.00	78.60	1	6,141	0.02%
2023/12/06	14	79.79	6	79.72	79.80	8	6,603	0.12%
2023/12/05	0	0.00	3	76.90	76.40	-3	6,492	-0.05%
2023/12/04	8	77.11	8	78.40	77.50	0	6,460	0.00%
2023/12/01	0	0.00	9	73.78	74.40	-9	6,201	-0.15%
2023/11/29	2.3	70.26	2	70.40	70.40	0.3	6,106	0.00%
2023/11/24	0	0.00	2.4	69.51	69.30	-2.4	6,227	-0.04%
2023/11/22	4	70.05	6	69.63	70.20	-2	6,305	-0.03%
2023/11/21	0.3	69.00	8	69.80	68.90	-7.8	6,298	-0.12%
2023/11/17	4	69.10	1	69.30	69.30	3	6,529	0.05%
2023/11/16	4	69.10	0	0.00	68.70	4	6,524	0.06%
2023/11/13	1	68.50	1	69.00	69.10	0	6,486	0.00%
2023/11/09	1	67.00	0	0.00	67.10	1	6,408	0.02%
2023/11/07	2	67.30	0	0.00	67.80	2	6,406	0.03%
2023/11/06	1	67.00	6	67.68	67.90	-5	6,390	-0.08%
2023/11/03	1	66.00	0	0.00	66.90	1	6,306	0.02%
2023/11/02	0	0.00	21	65.64	66.00	-21	6,288	-0.33%
2023/11/01	2	64.95	0	0.00	64.80	2	6,320	0.03%
2023/10/27	27	65.50	22	65.22	64.00	5	6,470	0.08%
2023/10/26	0	0.00	2	64.75	64.30	-2	6,517	-0.03%
2023/10/25	1	64.70	0	0.00	64.90	1	6,834	0.01%
2023/10/24	2	64.50	10	65.20	64.60	-8	6,896	-0.12%
2023/10/23	15	64.43	5	65.20	64.20	10	6,867	0.15%
2023/10/20	3	65.07	0	0.00	65.00	3	6,837	0.04%
2023/10/19	3	63.33	30	62.40	63.30	-27	6,849	-0.39%
2023/10/18	0	0.00	5	62.10	62.70	-5	6,961	-0.07%
2023/10/16	10	62.00	0	0.00	62.30	10	7,341	0.14%
2023/10/13	3	63.07	0	0.00	63.10	3	7,398	0.04%
2023/10/11	8.8	62.20	0	0.00	61.80	8.8	7,518	0.12%
2023/10/06	0	0.00	5	62.70	62.10	-5	7,644	-0.07%
2023/10/05	0	0.00	5	62.72	62.80	-5	7,650	-0.07%
2023/10/03	1	62.80	0	0.00	62.10	1	7,692	0.01%
2023/10/02	1.3	63.18	0	0.00	63.30	1.3	7,673	0.02%
2023/09/28	6	62.27	0	0.00	62.50	6	7,649	0.08%
2023/09/27	13	61.68	0	0.00	61.80	13	7,733	0.17%
2023/09/26	10	62.85	3	62.80	62.20	7	7,868	0.09%
2023/09/25	8	63.41	0	0.00	63.20	8	7,928	0.10%
2023/09/22	10	63.40	1.2	63.41	63.40	8.8	7,983	0.11%
2023/09/21	1	63.70	0	0.00	63.30	1	7,989	0.01%
2023/09/20	8	65.93	6	66.23	65.00	2	8,003	0.02%
2023/09/19	0	0.00	1	67.60	67.80	-1	7,885	-0.01%
2023/09/18	1	68.30	0	0.00	67.30	1	7,881	0.01%
2023/09/15	0	0.00	2	69.00	68.40	-2	7,932	-0.03%
2023/09/14	4	68.58	0	0.00	68.30	4	8,033	0.05%
2023/09/13	4	69.48	18	69.13	69.30	-14	8,128	-0.17%
2023/09/12	5	67.80	9	67.86	68.20	-4	8,139	-0.05%
2023/09/11	2	66.30	4.2	66.77	65.60	-2.2	8,096	-0.03%
2023/09/08	8	65.70	1	66.00	65.80	7	8,040	0.09%
2023/09/07	5	65.28	5	66.30	65.00	0	8,038	0.00%
2023/09/06	2	65.20	2	64.90	65.00	0	7,993	0.00%
2023/09/04	2	62.30	0	0.00	63.30	2	7,886	0.03%
2023/09/01	4	62.80	0	0.00	62.70	4	7,876	0.05%
2023/08/31	0	0.00	5	62.28	62.50	-5	7,809	-0.06%
2023/08/30	0	0.00	2	62.00	62.00	-2	7,806	-0.03%
2023/08/28	2	61.20	0	0.00	61.10	2	7,794	0.03%
2023/08/25	1	61.70	0	0.00	61.50	1	7,717	0.01%
2023/08/24	0.2	60.90	11	61.30	61.40	-10.8	7,713	-0.14%
2023/08/23	1	60.90	12	61.00	60.90	-11	7,717	-0.14%
2023/08/15	0	0.00	2	57.90	58.40	-2	7,789	-0.03%
2023/08/10	0	0.00	7	60.40	59.50	-7	7,662	-0.09%
2023/08/09	1	60.30	1	60.70	60.70	0	7,615	0.00%
2023/08/02	6	60.80	0	0.00	60.40	6	7,414	0.08%
2023/08/01	3	60.87	2	60.95	60.70	1	7,291	0.01%
2023/07/31	7.2	64.52	8	62.20	61.70	-0.8	7,170	-0.01%
2023/07/28	10	64.15	7.1	64.05	64.10	2.9	6,834	0.04%
2023/07/27	1.5	60.63	1	61.60	61.50	0.5	6,461	0.01%
2023/07/24	0	0.00	6	61.92	61.80	-6	6,360	-0.09%
2023/07/21	27	62.65	28	63.03	63.30	-1	6,277	-0.02%
2023/07/20	11	62.89	12	63.08	63.90	-1	6,173	-0.02%
2023/07/19	44	64.03	42.1	63.98	63.50	1.9	6,018	0.03%
2023/07/18	1	62.60	0.1	62.60	63.00	0.9	5,804	0.02%
2023/07/14	0.5	61.90	0	0.00	61.10	0.5	5,768	0.01%
2023/07/13	0.1	61.60	8	61.73	62.00	-7.9	5,679	-0.14%
2023/07/12	0	0.00	1	60.70	60.70	-1	5,566	-0.02%
2023/07/11	1	60.90	0	0.00	61.40	1	5,602	0.02%
2023/07/10	0	0.00	2	61.30	60.90	-2	5,564	-0.04%
2023/07/07	0	0.00	10	60.00	60.40	-10	5,564	-0.18%
2023/07/06	2	61.40	2	62.00	61.00	0	5,565	0.00%
2023/07/05	0.1	63.20	8	63.28	62.40	-7.9	5,534	-0.14%
2023/07/04	15	62.74	2.2	62.59	62.90	12.8	5,450	0.23%
2023/07/03	0	0.00	14	61.62	61.40	-14	5,325	-0.26%
2023/06/29	3	60.03	13	60.11	60.30	-10	5,241	-0.19%
2023/06/28	3	61.70	0	0.00	61.10	3	5,207	0.06%
2023/06/27	19	61.14	6	60.70	60.40	13	5,197	0.25%
2023/06/26	7	59.59	0	0.00	59.60	7	5,216	0.13%
2023/06/21	26	60.25	0	0.00	60.20	26	5,152	0.50%
2023/06/20	11.2	62.27	13	62.06	61.70	-1.8	5,035	-0.04%
2023/06/19	6.1	65.98	29	65.18	65.50	-22.9	4,856	-0.47%
2023/06/16	1	64.20	0	0.00	64.00	1	4,636	0.02%
2023/06/15	13	62.97	10	62.18	63.90	3	4,478	0.07%
2023/06/14	6	61.15	12	61.56	61.40	-6	4,336	-0.14%
2023/06/13	3	60.10	1	60.00	60.50	2	4,458	0.04%
2023/06/12	0	0.00	14	60.06	59.30	-14	4,532	-0.31%
2023/06/09	1	60.20	0	0.00	60.20	1	4,588	0.02%
2023/06/08	0	0.00	8	59.33	59.40	-8	4,606	-0.17%
2023/06/06	10	58.30	1	58.70	58.70	9	4,764	0.19%
2023/06/05	3	58.50	0	0.00	58.80	3	4,956	0.06%
2023/06/02	1	58.10	0	0.00	58.50	1	5,141	0.02%
2023/05/29	0.1	58.10	0	0.00	58.40	0.1	5,167	0.00%
2023/05/26	3	56.50	1	57.50	57.40	2	5,104	0.04%
2023/05/25	0	0.00	2.3	55.36	55.40	-2.3	4,929	-0.05%
2023/05/08	0	0.00	1	54.40	54.20	-1	5,369	-0.02%
2023/05/05	1	53.90	0	0.00	53.90	1	5,402	0.02%
2023/04/28	0	0.00	0.1	53.93	54.00	-0.1	5,670	0.00%
2023/04/25	0.6	53.83	0	0.00	53.00	0.6	5,641	0.01%
2023/04/21	14	54.68	1	54.60	54.60	13	5,579	0.23%
2023/04/19	0.5	56.40	0	0.00	56.50	0.5	5,485	0.01%
2023/04/17	1	57.20	0	0.00	57.60	1	5,417	0.02%
2023/04/14	0.4	57.35	1	57.20	57.40	-0.6	5,383	-0.01%
2023/04/12	1	58.40	0	0.00	58.40	1	5,311	0.02%
2023/04/11	0	0.00	5	58.30	58.30	-5	5,258	-0.10%
2023/04/06	1	57.90	0	0.00	58.30	1	5,139	0.02%
2023/03/28	4	55.60	10	56.48	56.10	-6	4,986	-0.12%
2023/03/23	0	0.00	1	58.30	58.40	-1	4,764	-0.02%
2023/03/21	0	0.00	4	57.58	58.00	-4	4,642	-0.09%
2023/03/17	1	57.20	2	58.15	57.70	-1	4,536	-0.02%
2023/03/16	8	57.30	5	59.00	57.20	3	4,434	0.07%
2023/03/14	4	57.40	1	57.70	57.30	3	4,080	0.07%
2023/03/13	6	57.40	5	57.40	57.40	1	3,957	0.03%
2023/03/10	2	56.60	12	58.23	56.50	-10	3,845	-0.26%
2023/03/08	1	59.80	3	59.80	59.60	-2	3,611	-0.06%
2023/03/07	4	58.85	8	58.60	58.90	-4	3,442	-0.12%
2023/03/06	0	0.00	8	56.90	56.90	-8	3,315	-0.24%
2023/03/03	20	55.72	13	55.96	56.40	7	3,276	0.21%
2023/03/02	0	0.00	20	54.80	54.90	-20	3,274	-0.61%
2023/02/24	0	0.00	30	55.83	56.10	-30	3,275	-0.92%
2023/02/23	31	56.04	1	56.10	56.10	30	3,201	0.94%
2023/02/20	1	55.10	1	54.90	54.80	0	3,236	0.00%
2023/02/17	5	54.70	1	55.00	55.00	4	3,274	0.12%
2023/02/16	6	54.45	1	54.30	54.30	5	3,295	0.15%
2023/02/10	1	56.00	0	0.00	55.30	1	3,588	0.03%
2023/02/08	20	55.70	2	55.65	56.10	18	3,639	0.49%
2023/02/07	4	56.00	1	55.80	56.40	3	3,581	0.08%
2023/02/03	3	55.07	2	55.10	55.10	1	3,748	0.03%
2023/02/01	1	53.60	0	0.00	53.90	1	3,795	0.03%
2023/01/31	2	52.70	0	0.00	52.70	2	3,740	0.05%
2023/01/16	0	0.00	1	51.00	50.90	-1	3,724	-0.03%
2023/01/09	0	0.00	1	51.00	50.90	-1	3,945	-0.03%
2023/01/06	1	50.00	0	0.00	50.10	1	3,930	0.03%
2022/12/30	2	49.60	2	49.18	49.60	0	4,069	0.00%
2022/12/29	0	0.00	2	47.60	48.30	-2	4,076	-0.05%
2022/12/07	0	0.00	1	50.10	50.10	-1	4,324	-0.02%
2022/12/01	0	0.00	15	50.60	50.30	-15	4,376	-0.34%
2022/11/28	15	49.60	15	50.50	49.65	0	4,372	0.00%
2022/11/25	0	0.00	14	49.97	50.10	-14	4,293	-0.33%
2022/11/24	4	48.94	0	0.00	49.25	4	4,259	0.09%
2022/11/23	0	0.00	0.4	50.10	50.10	-0.4	4,175	-0.01%
2022/11/22	4	49.30	0.1	50.10	50.10	3.9	4,174	0.09%
2022/11/21	7	50.10	2	50.10	50.10	5	4,172	0.12%
2022/11/18	0	0.00	15	50.10	50.10	-15	4,186	-0.36%
2022/11/17	0.4	49.76	2	50.00	50.30	-1.6	4,147	-0.04%
2022/11/16	30	49.39	2	50.00	50.00	28	4,132	0.68%
2022/11/11	3	48.50	0	0.00	48.35	3	3,975	0.08%
2022/11/09	0	0.00	1	46.30	46.15	-1	3,794	-0.03%
2022/11/07	8	45.00	10	44.90	44.85	-2	3,619	-0.06%
2022/11/04	0	0.00	2	44.10	44.65	-2	3,607	-0.06%
2022/11/02	1	44.25	2	44.05	43.85	-1	3,611	-0.03%
2022/11/01	6	43.82	4	42.86	43.95	2	3,661	0.05%
2022/10/28	1	42.80	0	0.00	41.65	1	3,615	0.03%
2022/10/27	2	40.60	3	40.28	40.60	-1	3,500	-0.03%
2022/10/25	6	40.23	5	40.57	39.75	1	3,551	0.03%
2022/10/20	2	38.05	2	38.95	38.85	0	3,572	0.00%
2022/10/19	0	0.00	1	39.15	39.30	-1	3,566	-0.03%
2022/10/18	1	40.05	0.4	40.25	40.15	0.6	3,549	0.02%
2022/10/13	1	39.05	0	0.00	38.50	1	3,635	0.03%
2022/10/11	0	0.00	1	41.35	41.00	-1	3,652	-0.03%
2022/09/27	0	0.00	2	40.20	41.40	-2	3,850	-0.05%
2022/09/26	0	0.00	1	40.80	40.65	-1	3,860	-0.03%
2022/09/19	3	44.30	0	0.00	44.00	3	3,970	0.08%
2022/09/15	0	0.00	1	47.00	46.10	-1	4,002	-0.02%
2022/09/13	2	47.15	4	46.58	46.70	-2	4,061	-0.05%
2022/09/12	0	0.00	1	47.00	46.65	-1	4,086	-0.02%
2022/09/08	4	45.18	4	45.99	46.00	0	4,072	0.00%
2022/09/07	2	42.45	2	42.30	42.65	0	4,050	0.00%
2022/09/01	1	45.55	0	0.00	45.40	1	4,189	0.02%
2022/08/26	0	0.00	3	46.27	45.55	-3	4,283	-0.07%
2022/08/25	0	0.00	3	45.37	46.10	-3	4,437	-0.07%
2022/08/24	2	44.35	1	44.40	44.50	1	4,566	0.02%
2022/08/23	1	44.50	0	0.00	44.50	1	4,650	0.02%
2022/08/17	3	46.10	0	0.00	45.85	3	4,553	0.07%
2022/08/16	0	0.00	8	45.63	45.60	-8	4,514	-0.18%
2022/08/10	0	0.00	4	43.13	43.00	-4	4,290	-0.09%
2022/08/09	2	43.25	0	0.00	43.50	2	4,269	0.05%
2022/08/08	2	43.10	1	42.75	43.50	1	4,212	0.02%
2022/07/29	17	40.88	4	41.04	41.15	13	3,775	0.34%
2022/07/25	0	0.00	2	39.55	39.65	-2	3,564	-0.06%
2022/07/22	1	40.85	1	40.15	40.15	0	3,526	0.00%
2022/07/21	1	39.80	0	0.00	40.45	1	3,515	0.03%
2022/07/20	0	0.00	1	40.25	39.60	-1	3,490	-0.03%
2022/07/15	2	36.13	0	0.00	37.55	2	3,286	0.06%
2022/07/12	0.2	35.15	0	0.00	34.85	0.2	3,135	0.01%
2022/07/11	1	36.95	0	0.00	36.60	1	3,088	0.03%
2022/07/08	1	36.45	0	0.00	37.25	1	3,019	0.03%
2022/07/07	0	0.00	1	33.40	34.50	-1	2,966	-0.03%
2022/07/01	3.5	35.04	2	35.20	34.55	1.5	2,934	0.05%
2022/06/30	0	0.00	2	35.95	35.90	-2	2,892	-0.07%
2022/06/24	0.3	38.85	0	0.00	38.60	0.3	2,734	0.01%
2022/06/23	1	38.35	0	0.00	38.55	1	2,726	0.04%
2022/06/22	1	40.00	0	0.00	39.00	1	2,673	0.04%
2022/06/21	0	0.00	1.2	41.00	41.00	-1.2	2,602	-0.05%
2022/06/20	5.2	42.48	0	0.00	40.35	5.2	2,576	0.20%
2022/06/17	0	0.00	1	44.50	43.10	-1	2,524	-0.04%
2022/06/16	13.2	46.61	0	0.00	44.70	13.2	2,470	0.53%
2022/06/15	0.1	50.00	13	49.75	49.75	-12.9	2,387	-0.54%
2022/06/14	1	50.10	1	49.60	50.60	0	2,348	0.00%
2022/06/13	1	50.40	0	0.00	50.00	1	2,307	0.04%
2022/06/10	2	51.00	2	50.03	51.10	0	2,266	0.00%
2022/06/09	1	51.30	1	50.60	50.50	0	2,219	0.00%
2022/06/08	2	50.20	20	50.10	50.10	-18	2,172	-0.83%
2022/06/07	0	0.00	1	50.20	50.00	-1	2,161	-0.05%
2022/06/02	3	50.23	4	50.30	50.40	-1	2,125	-0.05%
2022/06/01	22	49.85	0	0.00	49.60	22	1,963	1.12%
2022/05/30	2	47.40	0	0.00	47.40	2	1,732	0.12%
2022/05/19	3	44.55	3	44.80	44.85	0	1,872	0.00%
2022/05/12	2	44.05	0	0.00	43.15	2	1,991	0.10%
2022/04/12	0	0.00	27	46.61	46.10	-27	2,646	-1.02%
2022/04/11	25	47.66	1	47.65	47.60	24	2,621	0.92%
2022/04/08	0	0.00	1	48.50	48.70	-1	2,644	-0.04%
2022/03/29	0	0.00	35	49.67	49.50	-35	2,733	-1.28%
2022/03/28	0	0.00	15	49.65	49.65	-15	2,751	-0.55%
2022/03/25	15	50.83	0	0.00	50.50	15	2,738	0.55%
2022/03/24	35	50.62	0	0.00	50.90	35	2,738	1.28%
2022/03/18	3	50.40	0	0.00	50.40	3	2,895	0.10%
2022/03/15	12	49.53	0	0.00	48.75	12	2,870	0.42%
2022/03/11	1	50.00	0	0.00	49.95	1	2,991	0.03%
2022/03/08	1	48.50	5	49.30	48.30	-4	3,136	-0.13%
2022/03/07	1	49.80	12	49.96	50.00	-11	3,153	-0.35%
2022/03/03	2	52.10	1	52.10	52.00	1	3,297	0.03%
2022/02/24	0	0.00	2	50.20	49.20	-2	3,643	-0.05%
2022/02/22	6	50.40	2	50.20	50.00	4	3,815	0.10%
2022/02/21	2	51.40	2	50.90	51.50	0	3,828	0.00%
2022/02/18	0	0.00	3	51.30	51.50	-3	3,877	-0.08%
2022/02/14	3	51.57	1	51.60	51.60	2	4,139	0.05%
2022/02/11	1	53.70	0	0.00	53.00	1	4,157	0.02%
2022/02/10	12	53.70	12	53.70	53.70	0	4,226	0.00%
2022/02/09	1	53.90	1	54.10	54.40	0	4,347	0.00%
2022/02/07	3	52.00	0	0.00	51.90	3	4,489	0.07%
2022/01/26	1	51.70	1	52.40	52.20	0	4,650	0.00%
2022/01/25	1	52.50	0	0.00	52.10	1	4,793	0.02%
2022/01/24	2	53.10	0	0.00	53.00	2	4,966	0.04%
2022/01/17	1	53.30	1	53.00	53.20	0	5,378	0.00%
2022/01/13	2	51.50	0	0.00	51.70	2	5,598	0.04%
2022/01/12	0	0.00	1	51.90	52.00	-1	5,617	-0.02%
2022/01/11	1	52.30	0	0.00	52.20	1	5,670	0.02%
2022/01/07	1	52.70	0.3	52.80	52.70	0.7	5,829	0.01%
2022/01/06	0	0.00	1	53.70	54.10	-1	5,840	-0.02%
2022/01/03	1	55.00	1	54.70	54.70	0	6,104	0.00%
2021/12/29	0.2	55.70	0	0.00	55.70	0.2	6,262	0.00%
2021/12/27	0	0.00	1	55.20	55.30	-1	6,487	-0.02%
2021/12/16	2	55.10	0	0.00	55.20	2	7,242	0.03%
2021/12/14	1	53.50	0	0.00	53.50	1	7,377	0.01%
2021/12/10	0	0.00	4	55.90	55.80	-4	7,661	-0.05%
2021/12/08	1	55.90	0	0.00	56.30	1	7,967	0.01%
2021/12/07	0	0.00	1	56.80	55.60	-1	8,109	-0.01%
2021/12/06	0	0.00	2	57.00	57.00	-2	8,377	-0.02%
2021/12/03	5	57.60	0	0.00	57.60	5	8,616	0.06%
2021/12/01	0	0.00	1	56.50	56.70	-1	9,061	-0.01%
2021/11/30	1	54.50	1	55.90	55.50	0	9,265	0.00%
2021/11/29	0	0.00	3	52.60	54.40	-3	9,701	-0.03%
2021/11/26	3	53.33	0	0.00	53.00	3	10,180	0.03%
2021/11/24	1	55.70	0	0.00	56.00	1	12,244	0.01%
2021/11/23	2	56.40	0	0.00	56.00	2	13,642	0.01%
2021/11/22	1	57.70	6	56.32	57.60	-5	13,796	-0.04%
2021/11/19	1.6	56.74	4	56.70	56.60	-2.4	13,942	-0.02%
2021/11/16	4.4	56.91	0	0.00	57.40	4.4	14,345	0.03%
2021/11/12	5	57.22	0	0.00	57.20	5	14,623	0.03%
2021/11/09	2	58.70	1	58.30	58.50	1	14,990	0.01%
2021/11/08	1	59.60	4	59.45	58.90	-3	15,168	-0.02%
2021/11/05	2	60.20	0	0.00	61.30	2	15,129	0.01%
2021/11/04	1	59.80	11	59.25	59.50	-10	15,237	-0.07%
2021/11/03	9	58.04	0	0.00	58.20	9	15,291	0.06%
2021/11/02	9	59.99	1	59.60	59.80	8	15,548	0.05%
2021/11/01	6	60.37	10.3	60.97	61.50	-4.3	15,592	-0.03%
2021/10/29	8	59.91	3	59.60	59.40	5	15,652	0.03%
2021/10/26	2	57.95	3	58.07	56.80	-1	16,845	-0.01%
2021/10/25	0	0.00	0.3	58.00	58.10	-0.3	16,942	0.00%
2021/10/22	2	57.00	4	57.20	57.70	-2	17,212	-0.01%
2021/10/21	3	57.10	0	0.00	56.60	3	17,370	0.02%
2021/10/20	2.3	57.84	4	57.00	58.00	-1.7	17,637	-0.01%
2021/10/19	1	57.10	4	56.95	57.50	-3	17,857	-0.02%
2021/10/18	7.1	55.33	4	55.30	55.40	3.1	18,163	0.02%
2021/10/15	0	0.00	2	57.00	56.70	-2	18,840	-0.01%
2021/10/14	0	0.00	2	53.80	54.00	-2	19,648	-0.01%
2021/10/13	0	0.00	9	53.61	53.50	-9	20,004	-0.04%
2021/10/12	5	52.94	2	53.00	52.90	3	20,096	0.01%
2021/10/08	1.1	56.37	0	0.00	55.90	1.1	20,389	0.01%
2021/10/07	4	56.00	0	0.00	56.30	4	21,687	0.02%
2021/10/06	1	54.10	0	0.00	54.10	1	22,623	0.00%
2021/10/05	4	55.43	3	53.50	55.60	1	22,723	0.00%
2021/10/01	2	56.00	1	55.70	55.70	1	22,740	0.00%
2021/09/30	15	57.75	14	57.45	58.50	1	22,859	0.00%
2021/09/29	15	58.43	0	0.00	57.20	15	22,762	0.07%
2021/09/28	3	60.93	9	59.89	60.60	-6	22,649	-0.03%
2021/09/27	2	61.60	0	0.00	60.50	2	22,617	0.01%
2021/09/24	6	62.77	5	63.78	62.90	1	22,495	0.00%
2021/09/23	7	61.03	1	60.80	60.00	6	22,317	0.03%
2021/09/22	5	59.60	0	0.00	59.60	5	22,350	0.02%
2021/09/17	1	62.50	0	0.00	62.40	1	22,326	0.00%
2021/09/16	5	62.58	2	62.45	61.80	3	22,421	0.01%
2021/09/15	1	64.00	0	0.00	64.30	1	22,291	0.00%
2021/09/14	0	0.00	1.5	63.83	64.60	-1.5	22,151	-0.01%
2021/09/13	6	64.42	0	0.00	64.00	6	21,953	0.03%
2021/09/10	2.5	65.64	1	66.80	65.60	1.5	21,916	0.01%
2021/09/09	1	66.50	1	65.80	66.40	0	21,738	0.00%
2021/09/08	5	63.54	6	63.73	63.00	-1	21,414	0.00%
2021/09/07	2	64.10	1	64.20	65.80	1	21,179	0.00%
2021/09/06	10	67.51	11	67.60	66.40	-1	20,977	0.00%
2021/09/03	6	67.80	25	67.83	67.30	-19	20,743	-0.09%
2021/09/02	30	66.59	33	66.94	65.80	-3	20,805	-0.01%
2021/09/01	15	69.88	6	69.72	69.00	9	20,307	0.04%
2021/08/31	13	69.98	27	70.12	71.80	-14	19,856	-0.07%
2021/08/30	92	69.21	65	69.16	70.20	27	19,361	0.14%
2021/08/27	59	66.91	69	68.04	69.10	-10	17,627	-0.06%
2021/08/26	6	62.92	4	62.73	62.90	2	16,152	0.01%
2021/08/25	10	62.48	9	62.07	62.00	1	15,912	0.01%
2021/08/24	10	60.10	4	60.40	62.40	6	15,598	0.04%
2021/08/23	32	59.36	33	59.47	60.10	-1	15,377	-0.01%
2021/08/20	0	0.00	2	58.10	58.20	-2	15,262	-0.01%
2021/08/19	3	57.40	2	58.15	57.20	1	15,117	0.01%
2021/08/18	9	58.14	6	58.05	59.40	3	14,921	0.02%
2021/08/17	0	0.00	3.3	55.00	54.30	-3.3	14,733	-0.02%
2021/08/13	2	57.75	5	57.88	56.80	-3	14,477	-0.02%
2021/08/12	3	59.90	5	60.74	60.80	-2	14,211	-0.01%
2021/08/11	1	59.00	3	59.17	58.80	-2	13,972	-0.01%
2021/08/10	1	61.00	1	61.50	61.00	0	13,860	0.00%
2021/08/06	32	64.37	46	62.86	61.70	-14	13,599	-0.10%
2021/08/05	10	62.89	2	61.90	63.10	8	13,217	0.06%
2021/08/04	3.3	63.25	6	63.42	62.70	-2.7	13,128	-0.02%
2021/08/03	10	63.49	8	63.15	63.00	2	12,951	0.02%
2021/08/02	17.2	62.48	15.3	62.55	63.00	1.9	12,488	0.02%
2021/07/30	1.3	59.28	2	59.05	59.20	-0.7	11,748	-0.01%
2021/07/29	5	56.60	4	56.80	57.70	1	11,553	0.01%
2021/07/28	6	55.02	9	54.49	55.70	-3	11,426	-0.03%
2021/07/27	7	57.76	3	57.67	57.50	4	11,225	0.04%
2021/07/26	21	59.45	20	59.58	59.90	1	11,074	0.01%
2021/07/23	4	58.45	3	57.97	57.20	1	10,768	0.01%
2021/07/22	0	0.00	1	59.00	59.50	-1	10,663	-0.01%
2021/07/21	24	59.73	26	59.64	58.50	-2	10,434	-0.02%
2021/07/20	19	57.23	21	57.30	58.30	-2	9,936	-0.02%
2021/07/19	15.3	55.37	15	55.30	54.40	0.3	9,056	0.00%
2021/07/16	13	52.50	6	52.32	53.30	7	8,738	0.08%
2021/07/15	8	52.18	10	52.54	52.40	-2	8,594	-0.02%
2021/07/14	22	55.40	26	55.50	55.90	-4	8,222	-0.05%
2021/07/13	12	51.82	13	51.85	52.10	-1	6,875	-0.01%
2021/07/12	5	47.98	8	48.03	48.15	-3	5,872	-0.05%
2021/07/09	0	0.00	3	46.70	46.90	-3	5,727	-0.05%
2021/07/08	2	47.68	1	46.85	46.85	1	5,860	0.02%
2021/07/07	3	46.60	2	47.25	47.00	1	5,729	0.02%
2021/07/05	0	0.00	1	46.00	45.95	-1	5,715	-0.02%
2021/06/30	1	44.80	0	0.00	45.20	1	5,954	0.02%
2021/06/29	2	45.05	0	0.00	44.50	2	5,939	0.03%
2021/06/28	5	45.44	1	45.75	46.00	4	5,891	0.07%
2021/06/25	5	45.62	2	45.50	45.80	3	5,910	0.05%
2021/06/22	1	43.70	0	0.00	43.90	1	5,920	0.02%
2021/06/21	2	44.20	0	0.00	44.15	2	5,940	0.03%
2021/06/18	0	0.00	8	44.27	44.50	-8	5,988	-0.13%
2021/06/15	0	0.00	7	44.01	43.85	-7	6,117	-0.11%
2021/06/11	13	44.03	3	44.20	44.20	10	6,144	0.16%
2021/06/10	12	45.65	6	45.45	44.50	6	6,097	0.10%
2021/06/01	0	0.00	2	42.80	42.80	-2	6,152	-0.03%
2021/05/31	2	42.55	0	0.00	42.50	2	6,250	0.03%
2021/05/24	2	39.50	0	0.00	39.60	2	6,805	0.03%
2021/05/19	2	39.35	0	0.00	39.20	2	7,278	0.03%
2021/05/17	1	35.50	0	0.00	36.15	1	7,924	0.01%
2021/05/12	0	0.00	41	39.21	38.40	-41	9,528	-0.43%
2021/05/11	4	40.85	0	0.00	40.55	4	9,544	0.04%
2021/05/07	3	42.17	0	0.00	42.55	3	9,559	0.03%
2021/05/06	0	0.00	4	41.45	40.90	-4	9,609	-0.04%
2021/05/05	1	42.60	1	42.15	42.00	0	9,654	0.00%
2021/05/04	4	43.96	5	42.98	42.95	-1	9,828	-0.01%
2021/05/03	5	45.04	0	0.00	44.70	5	9,932	0.05%
2021/04/29	15	47.65	9	48.21	47.20	6	9,931	0.06%
2021/04/28	3	47.73	24	47.85	48.00	-21	10,555	-0.20%
2021/04/27	9	47.31	13	47.16	47.25	-4	10,606	-0.04%
2021/04/26	10	47.78	8	47.54	47.90	2	10,663	0.02%
2021/04/23	4	45.78	0	0.00	46.00	4	10,433	0.04%
2021/04/22	32	45.74	1	44.85	44.70	31	10,474	0.30%
2021/04/21	5	46.30	8	46.21	46.10	-3	10,437	-0.03%
2021/04/20	3	46.05	0	0.00	46.05	3	10,472	0.03%
2021/04/19	2	45.35	0	0.00	45.35	2	10,944	0.02%
2021/04/14	3	43.00	14	43.95	44.05	-11	11,015	-0.10%
2021/04/12	0	0.00	1	46.70	46.10	-1	10,932	-0.01%
2021/04/09	8	46.73	0	0.00	46.70	8	10,850	0.07%
2021/04/08	9	46.55	0	0.00	46.75	9	10,773	0.08%
2021/04/07	1	46.55	1	46.50	46.70	0	10,641	0.00%
2021/03/31	7	45.15	1	45.20	45.00	6	10,460	0.06%
2021/03/29	3	45.90	3	45.85	45.85	0	10,330	0.00%
2021/03/26	4	46.19	0	0.00	45.90	4	10,305	0.04%
2021/03/25	1	44.90	0	0.00	45.20	1	10,148	0.01%
2021/03/24	2	44.65	0	0.00	44.60	2	10,119	0.02%
2021/03/23	2	45.43	1	46.00	45.20	1	10,091	0.01%
2021/03/22	0	0.00	1	45.00	45.10	-1	9,994	-0.01%
2021/03/18	0	0.00	4	44.46	44.35	-4	9,987	-0.04%
2021/03/17	6	43.93	11	43.91	44.00	-5	10,005	-0.05%
2021/03/16	1	43.95	5	43.80	43.80	-4	10,040	-0.04%
2021/03/15	3	43.85	0	0.00	43.85	3	10,186	0.03%
2021/03/11	0	0.00	1	44.05	44.15	-1	10,189	-0.01%
2021/03/10	1	43.05	0	0.00	42.80	1	10,170	0.01%
2021/03/09	8	42.15	5	42.25	42.45	3	10,149	0.03%
2021/03/08	1	44.15	0	0.00	43.30	1	10,122	0.01%
2021/03/04	7	43.97	1	43.95	43.60	6	10,221	0.06%
2021/03/03	7	44.76	6	44.72	44.80	1	10,155	0.01%
2021/03/02	1	46.30	0	0.00	45.50	1	10,088	0.01%
2021/02/25	7	45.64	5	45.70	45.35	2	10,222	0.02%
2021/02/24	22	46.00	10	46.21	45.60	12	10,283	0.12%
2021/02/23	9	46.37	7	46.29	46.15	2	10,120	0.02%
2021/02/22	4	46.43	8	45.96	46.80	-4	9,978	-0.04%
2021/02/19	8	46.54	12	46.32	46.15	-4	9,808	-0.04%
2021/02/18	8	48.19	3	47.58	47.50	5	9,634	0.05%
2021/02/17	27	48.64	103	48.80	49.00	-76	9,409	-0.81%	大賣/
2021/02/05	76	48.00	14	47.41	47.55	62	8,932	0.69%
2021/02/04	41	47.45	29.3	46.94	47.80	11.7	8,421	0.14%
2021/02/03	10	45.36	12	45.49	45.70	-2	7,728	-0.03%
2021/02/02	3	42.75	3	43.25	43.60	0	7,246	0.00%
2021/02/01	4	41.53	2	42.00	41.60	2	7,180	0.03%
2021/01/29	3	42.10	3	42.55	41.65	0	7,136	0.00%
2021/01/28	3	43.57	2	43.28	42.80	1	7,095	0.01%
2021/01/27	4	44.16	12	44.45	44.25	-8	7,018	-0.11%
2021/01/26	7	43.83	4	43.68	43.80	3	6,880	0.04%
2021/01/25	4	43.68	11	42.80	43.80	-7	6,672	-0.10%
2021/01/22	7	41.76	5	41.87	42.20	2	6,492	0.03%
2021/01/21	13	44.01	26	43.89	41.60	-13	6,384	-0.20%
2021/01/20	22	41.38	13	41.76	42.00	9	5,695	0.16%
2021/01/19	5	41.32	7	41.39	40.95	-2	5,494	-0.04%
2021/01/18	0.6	40.25	1	39.25	40.25	-0.4	5,361	-0.01%
2021/01/15	6.4	40.47	12	40.30	39.90	-5.6	5,287	-0.11%
2021/01/14	13	40.87	0	0.00	40.75	13	5,203	0.25%
2021/01/13	1	40.70	3	40.58	40.40	-2	5,162	-0.04%
2021/01/12	72	42.47	58	40.83	40.35	14	5,046	0.28%
2021/01/11	3	39.80	1	39.65	40.35	2	4,488	0.04%
2021/01/07	0	0.00	2	38.75	38.90	-2	4,347	-0.05%
2021/01/05	1	39.90	0	0.00	39.75	1	4,303	0.02%
2020/12/28	0	0.00	5	38.45	38.55	-5	4,160	-0.12%
2020/12/25	0	0.00	1	38.20	38.45	-1	4,141	-0.02%
2020/12/21	0	0.00	1	37.90	37.90	-1	4,174	-0.02%
2020/12/18	0	0.00	3	37.85	37.90	-3	4,163	-0.07%
2020/12/17	2	38.50	0	0.00	38.30	2	4,162	0.05%
2020/12/15	0	0.00	2	38.50	38.15	-2	4,202	-0.05%
2020/12/14	1	39.35	0	0.00	39.50	1	4,167	0.02%
2020/12/11	2	40.75	2	39.25	39.45	0	4,307	0.00%
2020/12/09	5	40.50	10	40.35	41.05	-5	4,306	-0.12%
2020/12/07	1	39.30	1	39.15	39.50	0	4,081	0.00%
2020/12/03	1	38.10	0	0.00	37.90	1	3,969	0.03%
2020/12/01	0	0.00	2	37.15	38.40	-2	3,859	-0.05%
2020/11/30	10	37.95	4	37.95	37.35	6	3,775	0.16%
2020/11/25	2	36.90	0	0.00	36.80	2	3,678	0.05%
2020/11/24	4	38.25	8	37.99	37.40	-4	3,630	-0.11%
2020/11/23	6	36.77	1	37.10	37.10	5	3,319	0.15%
2020/11/20	4	35.00	1	35.10	35.20	3	3,185	0.09%
2020/11/17	0	0.00	1	35.50	35.35	-1	3,246	-0.03%
2020/11/12	0	0.00	15	35.00	34.80	-15	3,481	-0.43%
2020/11/04	16	32.81	0	0.00	33.35	16	3,761	0.43%
2020/10/29	2	33.83	3	33.80	34.10	-1	4,100	-0.02%
2020/10/28	1	35.10	0	0.00	34.30	1	4,352	0.02%
2020/10/08	0	0.00	5	33.65	33.25	-5	5,058	-0.10%
2020/09/30	0	0.00	1	32.55	32.65	-1	5,318	-0.02%
2020/09/28	1	31.75	0	0.00	31.75	1	5,445	0.02%
2020/09/24	0	0.00	3	31.85	31.80	-3	5,502	-0.05%
2020/09/22	0	0.00	1	33.00	33.25	-1	5,604	-0.02%
2020/09/18	0	0.00	5	34.00	34.10	-5	5,642	-0.09%
2020/09/17	1	34.90	0	0.00	34.45	1	5,611	0.02%
2020/09/16	4	35.30	5	35.23	34.70	-1	5,604	-0.02%
2020/09/15	6	34.63	1	34.65	34.95	5	5,436	0.09%
2020/09/14	0	0.00	2	33.00	33.00	-2	5,267	-0.04%
2020/09/10	0	0.00	7	33.21	32.80	-7	5,304	-0.13%
2020/09/09	0	0.00	2	32.65	33.05	-2	5,330	-0.04%
2020/09/08	2	33.05	1	33.25	33.05	1	5,419	0.02%
2020/09/02	0	0.00	26	32.90	32.95	-26	5,588	-0.47%
2020/09/01	8	32.36	0	0.00	32.35	8	5,650	0.14%
2020/08/31	20	32.86	0	0.00	32.75	20	5,688	0.35%
2020/08/28	0	0.00	5	32.85	33.35	-5	5,865	-0.09%
2020/08/27	0	0.00	7	32.85	32.85	-7	5,926	-0.12%
2020/08/26	7	33.15	3	32.90	33.00	4	5,919	0.07%
2020/08/25	1	32.45	0	0.00	32.65	1	5,890	0.02%
2020/08/24	2	32.05	0	0.00	32.15	2	5,881	0.03%
2020/08/21	6	32.78	3	32.30	32.70	3	5,853	0.05%
2020/08/19	0	0.00	12	33.89	33.75	-12	5,801	-0.21%
2020/08/18	0	0.00	31	34.15	33.95	-31	5,846	-0.53%
2020/08/17	0	0.00	30	34.95	35.00	-30	5,772	-0.52%
2020/08/14	35	34.41	17	34.16	34.80	18	5,708	0.32%
2020/08/13	118	34.97	239	34.84	34.30	-121	5,671	-2.13%	大買/大賣/鉅額交易
2020/08/12	165	34.42	2	34.40	34.70	163	5,644	2.89%	大買/鉅額交易
2020/08/11	0	0.00	1	34.25	34.80	-1	5,583	-0.02%
2020/08/10	12	35.25	0	0.00	35.30	12	5,515	0.22%
2020/08/07	5	36.07	4	35.83	35.45	1	5,450	0.02%
2020/08/06	3	35.40	3	35.75	35.90	0	5,404	0.00%
2020/08/05	6	37.03	1	36.70	36.70	5	5,255	0.10%
2020/08/04	1	36.40	13	36.31	36.75	-12	5,218	-0.23%
2020/08/03	7	36.12	4	36.06	36.45	3	5,143	0.06%
2020/07/31	7	34.51	5	34.68	34.95	2	4,912	0.04%
2020/07/30	11	31.55	6	32.05	32.30	5	4,610	0.11%
2020/07/29	3	30.50	3	30.70	30.90	0	4,649	0.00%
2020/07/28	0	0.00	7	30.36	30.15	-7	4,768	-0.15%
2020/07/27	7	32.66	3	32.10	32.25	4	4,685	0.09%
2020/07/24	3	32.32	4	32.23	32.25	-1	4,558	-0.02%
2020/07/23	0	0.00	2	31.55	31.80	-2	4,428	-0.05%
2020/07/17	1	30.85	1	30.60	30.50	0	4,447	0.00%
2020/07/14	1	31.80	1	31.90	32.00	0	4,624	0.00%
2020/07/10	3	30.35	0	0.00	30.30	3	4,574	0.07%
2020/07/09	1	31.60	12	31.95	31.40	-11	4,498	-0.24%
2020/07/07	5	32.89	0	0.00	32.80	5	4,418	0.11%
2020/07/03	0	0.00	3	32.45	32.30	-3	4,460	-0.07%
2020/07/02	2	32.68	2	32.93	32.75	0	4,493	0.00%
2020/07/01	3	31.65	1	32.35	32.20	2	4,460	0.04%
2020/06/30	3	31.45	2	31.80	31.80	1	4,413	0.02%
2020/06/24	0	0.00	6	30.90	30.85	-6	4,376	-0.14%
2020/06/22	2	30.40	0	0.00	30.80	2	4,451	0.04%
2020/06/16	1	30.80	3	30.85	30.70	-2	4,530	-0.04%
2020/06/15	13	30.86	0	0.00	30.70	13	4,577	0.28%
2020/06/12	3	30.15	3	30.10	30.45	0	4,497	0.00%
2020/06/11	2	29.90	2	29.75	29.60	0	4,459	0.00%
2020/06/10	12	30.88	0	0.00	30.80	12	4,402	0.27%
2020/06/09	1	31.10	11	30.86	30.80	-10	4,470	-0.22%
2020/06/08	4	30.79	2	30.70	30.65	2	4,503	0.04%
2020/06/05	1	30.55	0	0.00	30.65	1	4,431	0.02%
2020/06/04	18	30.19	11	30.35	30.55	7	4,420	0.16%
2020/06/03	3	29.65	0	0.00	29.65	3	4,252	0.07%
2020/06/01	0	0.00	2	28.55	28.70	-2	4,240	-0.05%
2020/05/28	10	29.00	13	28.60	28.30	-3	4,255	-0.07%
2020/05/26	10	29.40	9	28.90	28.95	1	4,241	0.02%
2020/05/25	16	28.79	10	29.15	29.35	6	4,181	0.14%
2020/05/21	2	28.05	0	0.00	28.10	2	4,023	0.05%
2020/05/20	5	27.90	0	0.00	27.85	5	4,022	0.12%
2020/05/19	0	0.00	1	28.00	28.10	-1	4,008	-0.02%
2020/05/08	0	0.00	3	28.50	28.05	-3	3,872	-0.08%
2020/05/06	4	28.00	0	0.00	27.80	4	3,840	0.10%
2020/05/05	0	0.00	6	27.98	27.85	-6	3,815	-0.16%
2020/05/04	6	27.21	9	27.01	27.35	-3	3,726	-0.08%
2020/04/30	9	26.29	1	26.05	26.35	8	3,590	0.22%
2020/04/29	1	25.85	0	0.00	25.75	1	3,554	0.03%
2020/04/27	0	0.00	5	25.78	25.75	-5	3,534	-0.14%
2020/04/17	5	26.05	0	0.00	25.25	5	3,304	0.15%
2020/04/10	1	24.60	7	24.46	24.20	-6	3,026	-0.20%
2020/03/16	3	23.82	0	0.00	22.35	3	2,763	0.11%
2020/03/13	3	23.53	0	0.00	23.80	3	2,671	0.11%
2020/03/09	0	0.00	7	26.56	26.45	-7	2,406	-0.29%
2020/03/06	5	27.60	0	0.00	27.40	5	2,342	0.21%
2020/03/05	0	0.00	12	27.51	27.30	-12	2,300	-0.52%
2020/03/02	3	25.98	0	0.00	26.10	3	2,165	0.14%
2020/02/27	1	26.55	0	0.00	26.40	1	2,173	0.05%
2020/02/11	2	26.65	0	0.00	26.90	2	1,937	0.10%
2020/02/10	2	26.53	0	0.00	26.45	2	1,929	0.10%
2020/02/07	4	26.83	0	0.00	26.85	4	1,905	0.21%
2020/02/05	7	26.54	0	0.00	26.75	7	1,875	0.37%
2020/01/30	0	0.00	2	27.10	27.20	-2	1,937	-0.10%
2020/01/07	0	0.00	3	28.95	29.10	-3	1,917	-0.16%
2020/01/03	3	30.37	0	0.00	30.40	3	1,868	0.16%
2019/12/26	0	0.00	2	30.90	30.75	-2	1,712	-0.12%
2019/12/24	0	0.00	1	30.50	30.40	-1	1,683	-0.06%
2019/12/20	12	31.07	16	31.00	30.70	-4	1,624	-0.25%
2019/12/19	2	30.35	0	0.00	30.05	2	1,510	0.13%
2019/12/18	1	30.35	0	0.00	30.10	1	1,458	0.07%
2019/12/17	6	30.10	6	29.87	30.20	0	1,402	0.00%
2019/12/06	0	0.00	8	28.25	28.45	-8	1,248	-0.64%
2019/12/04	2	27.65	0	0.00	27.70	2	1,246	0.16%
2019/11/29	6	27.73	0	0.00	27.60	6	1,302	0.46%
2019/11/05	0	0.00	2	28.80	28.55	-2	1,441	-0.14%
2019/10/29	0	0.00	2	29.08	28.65	-2	1,472	-0.14%
2019/10/28	2	28.40	0	0.00	28.50	2	1,396	0.14%
2019/10/03	1	27.90	0	0.00	27.90	1	1,656	0.06%
2019/09/26	1	28.35	0	0.00	28.30	1	1,650	0.06%
2019/09/23	0	0.00	2	28.85	28.85	-2	1,670	-0.12%
2019/09/20	2	28.45	0	0.00	28.80	2	1,704	0.12%
2019/09/19	14	28.67	10	28.75	28.60	4	1,695	0.24%
2019/09/11	1	27.90	0	0.00	27.80	1	1,627	0.06%
2019/09/05	0	0.00	1	28.20	28.20	-1	1,623	-0.06%
2019/08/26	1	26.95	0	0.00	26.90	1	1,539	0.06%
2019/08/23	5	27.75	0	0.00	27.70	5	1,531	0.33%
2019/08/19	0	0.00	6	29.45	29.80	-6	1,512	-0.40%
2019/08/14	0	0.00	1	29.20	29.10	-1	1,465	-0.07%
2019/08/01	1	30.10	0	0.00	29.85	1	1,504	0.07%
2019/07/31	0	0.00	6	30.51	30.10	-6	1,498	-0.40%
2019/07/30	0	0.00	86	30.51	30.35	-86	1,483	-5.80%
2019/07/26	0	0.00	1	31.80	31.70	-1	1,483	-0.07%
2019/07/25	1	31.95	0	0.00	31.80	1	1,496	0.07%
2019/07/24	1	31.80	5	31.90	31.55	-4	1,488	-0.27%
2019/07/23	85	30.95	0	0.00	30.95	85	1,441	5.90%
2019/07/22	1	30.10	0	0.00	30.15	1	1,430	0.07%
2019/07/01	0	0.00	1	29.35	29.40	-1	2,727	-0.04%
2019/06/27	1	28.80	0	0.00	28.50	1	2,708	0.04%
2019/06/24	0	0.00	6	28.00	28.10	-6	2,732	-0.22%
2019/06/19	0	0.00	5	27.45	27.70	-5	2,791	-0.18%
2019/06/18	6	27.19	0	0.00	27.15	6	2,779	0.22%
2019/06/12	1	27.25	0	0.00	27.80	1	2,829	0.04%
2019/06/10	1	26.90	0	0.00	26.90	1	2,798	0.04%
2019/06/05	5	27.20	0	0.00	27.10	5	2,842	0.18%
2019/05/31	1	27.00	0	0.00	27.20	1	2,915	0.03%
2019/05/23	3	26.35	0	0.00	26.35	3	3,157	0.10%
2019/05/22	3	27.00	0	0.00	26.90	3	3,163	0.09%
2019/05/16	1	28.40	0	0.00	27.85	1	3,179	0.03%
2019/04/24	0	0.00	5	33.00	32.00	-5	3,463	-0.14%
2019/04/19	6	31.66	0	0.00	31.60	6	3,262	0.18%
2019/04/18	1	33.00	0	0.00	30.90	1	3,215	0.03%
2019/04/15	1	32.30	9	32.17	32.00	-8	3,012	-0.27%
2019/04/12	4	30.98	4	30.75	30.85	0	2,884	0.00%
2019/04/11	3	30.20	0	0.00	30.20	3	2,805	0.11%
2019/04/10	1	30.90	0	0.00	31.40	1	2,672	0.04%
2019/04/09	1	30.30	8	31.03	31.40	-7	2,513	-0.28%
2019/04/03	2	29.60	1	29.15	29.50	1	2,276	0.04%
2019/04/01	1	28.50	0	0.00	28.65	1	2,206	0.05%
2019/03/28	1	28.50	0	0.00	28.40	1	2,184	0.05%
2019/03/22	0	0.00	1	29.90	29.95	-1	2,122	-0.05%
2019/02/27	1	29.50	0	0.00	30.00	1	2,197	0.05%
2019/02/26	4	30.16	0	0.00	30.10	4	2,152	0.19%
2019/02/14	0	0.00	2	29.35	29.40	-2	2,280	-0.09%
2019/01/23	0	0.00	2	28.15	28.10	-2	2,127	-0.09%
2019/01/22	0	0.00	1	28.65	28.30	-1	2,150	-0.05%
2019/01/16	0	0.00	1	27.00	27.05	-1	2,355	-0.04%
2019/01/02	0	0.00	1	26.00	26.05	-1	2,675	-0.04%
2018/12/25	2	25.95	0	0.00	26.00	2	2,746	0.07%
2018/12/12	1	27.45	0	0.00	27.50	1	2,866	0.03%
2018/12/06	2	27.90	3	27.67	27.40	-1	2,906	-0.03%
2018/12/05	2	29.08	0	0.00	28.95	2	2,870	0.07%
2018/12/04	6	30.65	0	0.00	30.50	6	2,815	0.21%
2018/11/30	0	0.00	2	29.75	29.50	-2	2,778	-0.07%
2018/11/29	3	29.35	0	0.00	30.05	3	2,762	0.11%
2018/11/28	1	29.00	2	29.20	29.15	-1	2,741	-0.04%
2018/11/27	1	28.25	0	0.00	28.70	1	2,775	0.04%
2018/11/16	0	0.00	5	29.95	29.70	-5	2,738	-0.18%
2018/11/14	5	29.60	0	0.00	29.80	5	2,760	0.18%
2018/11/12	0	0.00	1	28.80	28.95	-1	2,678	-0.04%
2018/10/31	1	26.30	1	26.80	26.85	0	3,011	0.00%
2018/10/17	1	28.80	0	0.00	28.55	1	2,880	0.03%
2018/10/11	0	0.00	1	30.00	30.00	-1	2,835	-0.04%
2018/10/04	1	36.10	0	0.00	35.55	1	2,931	0.03%
2018/10/01	1	36.20	1	37.20	37.55	0	2,996	0.00%
2018/09/28	0	0.00	1	36.75	36.50	-1	3,015	-0.03%
2018/09/21	1	37.55	0	0.00	37.55	1	3,052	0.03%
2018/09/07	1	37.30	0	0.00	37.20	1	3,065	0.03%
2018/08/21	0	0.00	1	38.00	38.15	-1	3,266	-0.03%
2018/08/17	1	37.80	0	0.00	37.50	1	3,314	0.03%
2018/08/10	1	40.60	5	40.20	39.70	-4	3,135	-0.13%
2018/08/09	0	0.00	30	38.93	38.80	-30	2,966	-1.01%
2018/08/08	10	38.40	0	0.00	38.50	10	2,928	0.34%
2018/08/07	20	38.40	0	0.00	38.50	20	2,940	0.68%
2018/08/03	0	0.00	1	37.80	37.45	-1	2,944	-0.03%
2018/07/30	0	0.00	1	37.40	37.60	-1	2,894	-0.03%
2018/07/18	1	36.20	1	36.50	35.85	0	2,823	0.00%
2018/07/17	0	0.00	2	36.48	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	2	35.55	35.65	-2	2,794	-0.07%
2018/07/13	0	0.00	1	34.15	34.20	-1	2,761	-0.04%
2018/07/12	0	0.00	2	33.03	33.30	-2	2,780	-0.07%
2018/07/11	1	32.55	0	0.00	32.70	1	2,846	0.04%
2018/07/09	1	32.45	0	0.00	32.55	1	2,965	0.03%
2018/07/06	1	32.45	1	32.50	32.65	0	2,960	0.00%
2018/06/22	1	34.30	0	0.00	34.20	1	3,145	0.03%
2018/06/21	1	34.85	0	0.00	34.85	1	3,123	0.03%
2018/06/20	2	34.68	0	0.00	34.85	2	3,130	0.06%
2018/06/19	1	35.70	0	0.00	35.50	1	3,137	0.03%
2018/06/14	0	0.00	1	37.20	36.65	-1	3,205	-0.03%
2018/06/12	0	0.00	2	36.75	36.80	-2	3,267	-0.06%
2018/06/08	2	36.00	0	0.00	35.80	2	3,497	0.06%
2018/06/07	0	0.00	5	36.16	35.80	-5	3,683	-0.14%
2018/06/05	1	35.75	0	0.00	35.75	1	4,042	0.02%
2018/06/04	0	0.00	1	36.20	36.10	-1	4,036	-0.02%
2018/05/31	3	35.03	0	0.00	34.65	3	4,042	0.07%
2018/05/29	3	35.47	1	35.45	35.40	2	3,983	0.05%
2018/05/28	0	0.00	1	35.80	35.95	-1	3,970	-0.03%
2018/05/24	1	34.60	0	0.00	34.40	1	3,970	0.03%
2018/05/16	1	34.95	0	0.00	35.00	1	4,513	0.02%
2018/05/14	2	35.60	6	35.56	35.50	-4	4,615	-0.09%
2018/05/11	2	34.85	9	34.49	34.70	-7	4,612	-0.15%
2018/05/08	0	0.00	3	34.15	34.20	-3	4,781	-0.06%
2018/05/07	7	33.49	5	33.55	33.90	2	4,826	0.04%
2018/05/04	11	33.62	0	0.00	33.55	11	4,839	0.23%
2018/05/03	0	0.00	1	32.65	32.55	-1	4,823	-0.02%
2018/05/02	0	0.00	4	33.05	33.15	-4	4,881	-0.08%
2018/04/27	5	33.20	0	0.00	33.40	5	5,073	0.10%
2018/04/26	5	33.45	2	32.45	33.00	3	5,269	0.06%
2018/04/24	10	32.60	0	0.00	32.85	10	6,222	0.16%
2018/04/23	2	34.73	20	34.79	34.00	-18	6,272	-0.29%
2018/04/19	0	0.00	1	36.50	36.50	-1	6,414	-0.02%
2018/04/16	1	35.50	0	0.00	35.00	1	6,590	0.02%
2018/04/13	0	0.00	5	36.65	36.20	-5	6,749	-0.07%
2018/04/12	1	37.30	0	0.00	36.95	1	6,811	0.01%
2018/04/11	0	0.00	1	38.10	37.50	-1	6,797	-0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/27	0	0.00	5	38.41	37.85	-5	7,408	-0.07%
2018/03/26	0	0.00	1	37.15	37.70	-1	7,413	-0.01%
2018/03/23	1	36.60	2	37.25	37.20	-1	7,427	-0.01%
2018/03/22	0	0.00	1	38.05	37.85	-1	7,406	-0.01%
2018/03/21	1	37.60	0	0.00	37.60	1	7,386	0.01%
2018/03/19	2	37.85	0	0.00	37.80	2	7,400	0.03%
2018/03/16	2	38.25	1	38.25	37.90	1	7,473	0.01%
2018/03/15	4.9	39.63	1	40.20	39.10	3.9	7,429	0.05%
2018/03/14	7	39.80	4	39.50	39.80	3	7,379	0.04%
2018/03/13	1	38.65	1	38.55	38.80	0	7,255	0.00%
2018/03/12	4	38.15	2	37.90	37.95	2	7,125	0.03%
2018/03/07	0	0.00	2	36.00	35.60	-2	7,052	-0.03%
2018/03/06	0	0.00	6	35.10	35.05	-6	7,139	-0.08%
2018/03/05	6	35.30	0	0.00	34.80	6	7,267	0.08%
2018/02/22	1	34.75	0	0.00	34.85	1	7,950	0.01%
2018/02/12	0	0.00	2	31.98	32.10	-2	8,202	-0.02%
2018/02/09	7	30.85	2	31.03	31.05	5	8,523	0.06%
2018/02/08	2	34.30	0	0.00	33.40	2	8,495	0.02%
2018/02/07	0	0.00	2	35.05	35.00	-2	8,611	-0.02%
2018/02/01	1	37.80	0	0.00	37.70	1	9,589	0.01%
2018/01/29	1	38.80	0	0.00	38.95	1	9,850	0.01%
2018/01/25	1	38.90	0	0.00	38.45	1	10,086	0.01%
2018/01/24	5	39.16	2	38.45	39.45	3	10,143	0.03%
2018/01/23	11	38.77	12	39.32	38.60	-1	10,065	-0.01%
2018/01/22	2	39.10	4	39.13	39.45	-2	9,953	-0.02%
2018/01/19	21	40.87	16	40.13	40.05	5	9,770	0.05%
2018/01/18	1	39.65	2	40.45	39.65	-1	8,844	-0.01%
2018/01/17	3	40.57	2	40.90	39.85	1	8,799	0.01%
2018/01/16	2	40.40	2	41.10	41.00	0	8,745	0.00%
2018/01/15	3	40.70	3	41.00	40.40	0	8,718	0.00%
2018/01/12	2	40.95	0	0.00	40.50	2	8,620	0.02%
2018/01/11	0	0.00	1	41.10	41.25	-1	8,492	-0.01%
2018/01/10	1	39.60	0	0.00	39.70	1	8,375	0.01%
2018/01/09	6	40.46	10	40.35	39.80	-4	8,309	-0.05%
2018/01/05	1	38.00	0	0.00	38.15	1	7,944	0.01%