欣銓 (3264)-福勝券商分點個股進出

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
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	11	54.32	0	0.00	54.10	11	3,442	0.32%
2024/11/13	0	0.00	1	55.60	55.90	-1	3,507	-0.03%
2024/11/12	1	55.10	0	0.00	55.30	1	3,510	0.03%
2024/11/11	2	55.60	0	0.00	56.60	2	3,493	0.06%
2024/11/08	10	56.66	0	0.00	56.10	10	3,487	0.29%
2024/11/07	5	57.60	0	0.00	57.40	5	3,491	0.14%
2024/11/01	0	0.00	1	55.90	56.40	-1	3,613	-0.03%
2024/10/30	0.1	54.30	0	0.00	54.20	0.1	3,661	0.00%
2024/10/29	1	55.60	0	0.00	55.00	1	3,685	0.03%
2024/10/28	2	56.35	1	56.40	56.20	1	3,688	0.03%
2024/10/25	2	57.90	0	0.00	57.90	2	3,677	0.05%
2024/10/24	2	59.90	0	0.00	58.40	2	3,671	0.05%
2024/10/22	3	59.43	1	60.00	59.90	2	3,667	0.05%
2024/10/17	5	57.32	0	0.00	57.40	5	3,701	0.14%
2024/10/08	20.2	58.40	0	0.00	58.40	20.2	3,765	0.54%
2024/09/16	1	62.10	0	0.00	62.10	1	4,088	0.02%
2024/09/13	0	0.00	1	62.80	62.20	-1	4,124	-0.02%
2024/09/12	3	62.30	0	0.00	63.30	3	4,069	0.07%
2024/09/10	0	0.00	3	62.40	62.10	-3	3,863	-0.08%
2024/08/22	0	0.00	3	67.17	66.40	-3	4,059	-0.07%
2024/08/05	0	0.00	2	59.80	59.30	-2	4,598	-0.04%
2024/08/02	0	0.00	5	63.80	65.80	-5	4,470	-0.11%
2024/08/01	1	64.60	1	64.80	64.80	0	4,424	0.00%
2024/07/26	0	0.00	1	64.60	64.90	-1	4,448	-0.02%
2024/07/23	0	0.00	5	64.50	63.80	-5	4,623	-0.11%
2024/07/22	1	63.40	0	0.00	63.60	1	4,628	0.02%
2024/07/16	1	68.20	1	68.00	68.50	0	4,710	0.00%
2024/07/08	0	0.00	10	68.70	67.80	-10	4,811	-0.21%
2024/06/28	11	68.52	0	0.00	68.50	11	4,769	0.23%
2024/06/27	0	0.00	18	73.56	73.10	-18	4,645	-0.39%
2024/06/26	1	74.00	0	0.00	74.40	1	4,980	0.02%
2024/06/24	0	0.00	6	74.95	75.00	-6	5,297	-0.11%
2024/06/21	5	76.50	0	0.00	76.00	5	5,327	0.09%
2024/06/20	0	0.00	5	76.80	76.50	-5	5,349	-0.09%
2024/06/13	5	75.40	0	0.00	75.50	5	6,406	0.08%
2024/06/12	5	76.00	1	75.80	76.20	4	6,395	0.06%
2024/06/11	0	0.00	1	75.80	75.20	-1	6,398	-0.02%
2024/06/06	1	74.70	0	0.00	75.50	1	6,495	0.02%
2024/06/05	1	76.10	6	75.42	75.00	-5	6,519	-0.08%
2024/06/04	1	73.60	8	74.91	75.80	-7	6,781	-0.10%
2024/06/03	0	0.00	1	73.00	73.10	-1	6,953	-0.01%
2024/05/31	2	73.75	0	0.00	72.60	2	6,972	0.03%
2024/05/30	0	0.00	10	74.20	73.90	-10	7,091	-0.14%
2024/05/29	0	0.00	3	73.70	73.60	-3	7,284	-0.04%
2024/05/28	2	73.90	1	73.80	73.90	1	7,423	0.01%
2024/05/27	1	72.80	0	0.00	73.00	1	7,430	0.01%
2024/05/21	0	0.00	4	71.00	71.00	-4	7,445	-0.05%
2024/05/20	0	0.00	1	73.00	71.50	-1	7,378	-0.01%
2024/05/17	1	72.50	0	0.00	71.60	1	7,295	0.01%
2024/05/16	0	73.10	10	73.70	73.60	-10	7,263	-0.14%
2024/05/15	1	72.80	1	73.10	72.70	0	7,338	0.00%
2024/05/14	1	72.80	0	0.00	72.20	1	7,397	0.01%
2024/05/13	2	72.90	0	0.00	73.00	2	7,428	0.03%
2024/05/09	2	71.80	0	0.00	71.70	2	7,538	0.03%
2024/05/08	0	0.00	1	71.90	73.00	-1	7,518	-0.01%
2024/05/06	2	72.55	4	72.00	72.00	-2	7,494	-0.03%
2024/04/29	16	73.01	17	74.36	72.30	-1	7,587	-0.01%
2024/04/26	8	77.91	0	0.00	77.50	8	7,457	0.11%
2024/04/25	0	0.00	1	79.00	78.40	-1	7,534	-0.01%
2024/04/24	3	78.30	0	0.00	79.30	3	7,617	0.04%
2024/04/22	1	77.00	13	77.25	77.70	-12	7,751	-0.15%
2024/04/19	3	78.80	0	0.00	79.80	3	7,664	0.04%
2024/04/17	0	0.00	1.1	79.14	78.50	-1.1	7,682	-0.01%
2024/04/16	0	0.00	1	78.50	78.30	-1	7,749	-0.01%
2024/04/12	1	80.70	0	0.00	79.30	1	7,741	0.01%
2024/04/11	1	79.40	5	79.12	80.00	-4	7,753	-0.05%
2024/04/10	3	80.50	5	79.60	79.50	-2	7,790	-0.03%
2024/04/09	15	81.57	0	0.00	80.80	15	7,710	0.19%
2024/04/08	2	81.30	0	0.00	81.50	2	7,808	0.03%
2024/04/03	2	82.05	1	82.10	81.30	1	7,877	0.01%
2024/04/02	9	82.71	25	82.70	82.40	-16	7,892	-0.20%
2024/04/01	0	0.00	2	82.70	82.60	-2	7,925	-0.03%
2024/03/29	14	81.47	3	82.20	83.60	11	7,995	0.14%
2024/03/28	0	0.00	1	84.00	82.30	-1	7,756	-0.01%
2024/03/27	40	81.78	5	82.02	84.00	35	7,619	0.46%
2024/03/26	4	79.70	26	79.15	79.80	-22	7,533	-0.29%
2024/03/25	17	82.14	6	81.47	81.50	11	7,534	0.15%
2024/03/22	11	82.25	7	82.81	81.90	4	7,656	0.05%
2024/03/21	1	85.80	0	0.00	85.80	1	7,676	0.01%
2024/03/20	18	85.95	20	86.88	85.00	-2	7,656	-0.03%
2024/03/19	4.1	83.16	50	85.04	85.60	-45.9	7,407	-0.62%
2024/03/18	0	0.00	4	80.08	80.90	-4	7,155	-0.06%
2024/03/14	0	0.00	1	77.50	76.10	-1	7,092	-0.01%
2024/03/13	15	78.15	3	78.47	77.80	12	7,099	0.17%
2024/03/12	13	77.44	0	0.00	77.60	13	7,120	0.18%
2024/03/11	7	77.21	0	0.00	77.00	7	7,290	0.10%
2024/03/08	11	79.65	30	79.08	79.10	-19	7,393	-0.26%
2024/03/07	7	77.77	9	77.89	78.60	-2	7,435	-0.03%
2024/03/06	2	76.85	5	75.84	77.00	-3	7,346	-0.04%
2024/03/05	3	76.33	3	76.70	76.60	0	7,364	0.00%
2024/03/04	24	76.21	1	74.90	76.10	23	7,230	0.32%
2024/02/29	1	71.00	1	71.10	71.00	0	6,895	0.00%
2024/02/27	0	0.00	1	71.80	71.50	-1	6,881	-0.01%
2024/02/21	3	73.47	2	73.70	73.40	1	6,806	0.01%
2024/02/20	4	73.53	10	73.20	73.30	-6	6,821	-0.09%
2024/02/16	6	74.45	25	74.43	73.90	-19	6,785	-0.28%
2024/02/05	0	0.00	5	72.08	71.80	-5	6,765	-0.07%
2024/02/02	4	72.05	2	73.25	71.80	2	6,752	0.03%
2024/02/01	2	72.75	7	72.59	73.00	-5	6,716	-0.07%
2024/01/30	2	74.50	0	0.00	74.10	2	6,767	0.03%
2024/01/29	0	0.00	1	74.20	74.40	-1	6,865	-0.01%
2024/01/26	1	73.70	2	73.80	73.70	-1	6,939	-0.01%
2024/01/25	0	0.00	20	75.50	75.60	-20	6,949	-0.29%
2024/01/24	0	0.00	13	75.65	75.50	-13	6,955	-0.19%
2024/01/23	1	75.30	0	0.00	75.20	1	7,008	0.01%
2024/01/22	4	76.00	1	75.90	75.70	3	6,986	0.04%
2024/01/19	1	75.40	3	75.23	75.30	-2	7,183	-0.03%
2024/01/17	31	73.61	1	73.80	72.90	30	7,019	0.43%
2024/01/16	1	73.40	4	72.40	73.20	-3	6,960	-0.04%
2024/01/15	2	71.50	2	70.90	72.10	0	6,909	0.00%
2024/01/12	3	71.13	0	0.00	71.50	3	6,964	0.04%
2024/01/11	5	70.80	0	0.00	70.60	5	6,927	0.07%
2024/01/10	10	71.94	0	0.00	71.80	10	6,867	0.15%
2024/01/05	6	72.05	0	0.00	72.10	6	6,772	0.09%
2024/01/04	3	72.47	0	0.00	72.80	3	6,733	0.04%
2024/01/03	3	72.40	0	0.00	72.40	3	6,664	0.05%
2024/01/02	2	73.25	0	0.00	73.30	2	6,628	0.03%
2023/12/29	15	74.40	0	0.00	74.00	15	6,534	0.23%
2023/12/28	3	74.30	0	0.00	73.90	3	6,491	0.05%
2023/12/27	2	74.65	3	74.27	74.60	-1	6,507	-0.02%
2023/12/26	13	72.95	0	0.00	73.90	13	6,523	0.20%
2023/12/25	2	73.75	1	73.50	72.90	1	6,440	0.02%
2023/12/22	1	75.40	0	0.00	75.20	1	6,332	0.02%
2023/12/21	32	75.02	21	74.76	74.70	11	6,267	0.18%
2023/12/20	1	76.20	10	77.10	76.10	-9	6,188	-0.15%
2023/12/19	6	76.55	27	76.60	76.80	-21	6,160	-0.34%
2023/12/18	2	79.60	20	78.25	78.50	-18	6,053	-0.30%
2023/12/15	1	81.00	1	83.70	81.00	0	6,103	0.00%
2023/12/14	1	81.80	2	82.80	82.00	-1	6,079	-0.02%
2023/12/13	6	80.50	3	81.50	80.40	3	6,085	0.05%
2023/12/12	0	0.00	2	80.35	80.60	-2	6,078	-0.03%
2023/12/11	0	0.00	6.4	78.68	78.60	-6.4	6,141	-0.10%
2023/12/08	6	78.43	2.5	78.56	77.90	3.5	6,309	0.06%
2023/12/06	0	0.00	8	78.84	79.80	-8	6,603	-0.12%
2023/12/05	2	76.60	2	77.75	76.40	0	6,492	0.00%
2023/12/04	18.2	77.93	2	75.85	77.50	16.2	6,460	0.25%
2023/12/01	6	74.40	11	72.55	74.40	-5	6,201	-0.08%
2023/11/30	6	70.85	0	0.00	70.40	6	6,133	0.10%
2023/11/28	4	69.00	0	0.00	69.60	4	6,162	0.06%
2023/11/27	0	0.00	1	68.90	68.70	-1	6,174	-0.02%
2023/11/22	3	69.50	2	70.45	70.20	1	6,305	0.02%
2023/11/21	0	0.00	3	69.73	68.90	-3	6,298	-0.05%
2023/11/20	1	69.00	1	68.80	68.90	0	6,390	0.00%
2023/11/17	0	0.00	2	69.50	69.30	-2	6,529	-0.03%
2023/11/15	1	68.30	1	69.00	68.30	0	6,509	0.00%
2023/11/14	0	0.00	1	68.70	68.70	-1	6,501	-0.02%
2023/11/13	2	69.10	11	69.10	69.10	-9	6,486	-0.14%
2023/11/08	4	68.20	0	0.00	67.60	4	6,440	0.06%
2023/11/07	2	67.85	4	67.88	67.80	-2	6,406	-0.03%
2023/11/06	3	67.50	11	67.89	67.90	-8	6,390	-0.13%
2023/11/03	3	66.90	3	66.67	66.90	0	6,306	0.00%
2023/11/02	0	0.00	2	66.00	66.00	-2	6,288	-0.03%
2023/11/01	1	64.80	3	65.53	64.80	-2	6,320	-0.03%
2023/10/31	2	64.80	0	0.00	65.00	2	6,313	0.03%
2023/10/27	6	65.53	3	64.93	64.00	3	6,470	0.05%
2023/10/23	3	64.50	0	0.00	64.20	3	6,867	0.04%
2023/10/20	10	64.30	5	64.24	65.00	5	6,837	0.07%
2023/10/18	0	0.00	3	62.10	62.70	-3	6,961	-0.04%
2023/10/16	3	62.00	0	0.00	62.30	3	7,341	0.04%
2023/10/13	1	62.80	1	62.90	63.10	0	7,398	0.00%
2023/10/11	0	0.00	1	62.10	61.80	-1	7,518	-0.01%
2023/10/04	1	61.10	0	0.00	62.00	1	7,686	0.01%
2023/10/03	1	62.40	0	0.00	62.10	1	7,692	0.01%
2023/10/02	2	63.15	1	62.90	63.30	1	7,673	0.01%
2023/09/28	1	62.30	5	61.94	62.50	-4	7,649	-0.05%
2023/09/27	3	61.83	3	61.43	61.80	0	7,733	0.00%
2023/09/26	14	62.63	2	62.30	62.20	12	7,868	0.15%
2023/09/25	4	63.35	0	0.00	63.20	4	7,928	0.05%
2023/09/22	1	63.70	0	0.00	63.40	1	7,983	0.01%
2023/09/21	1	63.30	0	0.00	63.30	1	7,989	0.01%
2023/09/20	2	65.95	3	66.67	65.00	-1	8,003	-0.01%
2023/09/19	3	68.10	0	0.00	67.80	3	7,885	0.04%
2023/09/14	0	0.00	1	68.60	68.30	-1	8,033	-0.01%
2023/09/13	8	68.49	14	69.46	69.30	-6	8,128	-0.07%
2023/09/12	11	68.66	15	68.27	68.20	-4	8,139	-0.05%
2023/09/11	1	65.80	2	66.10	65.60	-1	8,096	-0.01%
2023/09/08	1	65.80	2	66.15	65.80	-1	8,040	-0.01%
2023/09/07	8	65.39	22	66.15	65.00	-14	8,038	-0.17%
2023/09/06	5	64.74	13	64.75	65.00	-8	7,993	-0.10%
2023/09/05	0	0.00	3	64.37	64.40	-3	7,953	-0.04%
2023/09/04	0	0.00	1	63.30	63.30	-1	7,886	-0.01%
2023/09/01	1	62.80	1	62.60	62.70	0	7,876	0.00%
2023/08/31	0	0.00	4	62.35	62.50	-4	7,809	-0.05%
2023/08/30	0.2	62.00	2	62.00	62.00	-1.8	7,806	-0.02%
2023/08/29	0	0.00	1	61.20	61.50	-1	7,807	-0.01%
2023/08/28	3	61.70	2	61.60	61.10	1	7,794	0.01%
2023/08/25	1	61.40	3	61.60	61.50	-2	7,717	-0.03%
2023/08/24	4	62.05	22	61.35	61.40	-18	7,713	-0.23%
2023/08/23	20	60.50	12	60.99	60.90	8	7,717	0.10%
2023/08/17	16	58.70	0	0.00	59.00	16	7,784	0.21%
2023/08/16	0	0.00	1	57.40	58.00	-1	7,780	-0.01%
2023/08/11	1	58.60	0	0.00	58.80	1	7,709	0.01%
2023/08/10	1	59.50	0	0.00	59.50	1	7,662	0.01%
2023/08/08	0	0.00	1	60.60	60.80	-1	7,593	-0.01%
2023/08/07	20	61.30	0	0.00	61.70	20	7,542	0.27%
2023/08/02	0	0.00	30	60.20	60.40	-30	7,414	-0.40%
2023/08/01	5	60.66	1	60.60	60.70	4	7,291	0.05%
2023/07/31	6	62.62	8	63.53	61.70	-2	7,170	-0.03%
2023/07/28	13	63.68	18	63.74	64.10	-5	6,834	-0.07%
2023/07/27	14	60.51	1	61.60	61.50	13	6,461	0.20%
2023/07/26	0	0.00	1	61.40	61.40	-1	6,392	-0.02%
2023/07/24	3	61.60	13	61.38	61.80	-10	6,360	-0.16%
2023/07/21	5	62.54	9	62.38	63.30	-4	6,277	-0.06%
2023/07/20	14	63.46	0	0.00	63.90	14	6,173	0.23%
2023/07/19	6	64.52	5	64.44	63.50	1	6,018	0.02%
2023/07/18	0	0.00	3	62.00	63.00	-3	5,804	-0.05%
2023/07/17	5	61.80	0	0.00	62.30	5	5,787	0.09%
2023/07/14	2	61.30	4	62.00	61.10	-2	5,768	-0.03%
2023/07/13	0	0.00	1	62.10	62.00	-1	5,679	-0.02%
2023/07/12	1	60.80	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	2	60.10	0	0.00	60.90	2	5,564	0.04%
2023/07/07	1	60.40	0	0.00	60.40	1	5,564	0.02%
2023/07/06	1	61.60	3	61.37	61.00	-2	5,565	-0.04%
2023/07/05	0	0.00	4	63.25	62.40	-4	5,534	-0.07%
2023/07/04	4	62.95	3	62.77	62.90	1	5,450	0.02%
2023/07/03	1	61.60	0	0.00	61.40	1	5,325	0.02%
2023/06/30	2	60.30	1	61.00	60.90	1	5,283	0.02%
2023/06/28	1	61.10	0	0.00	61.10	1	5,207	0.02%
2023/06/27	0	0.00	4	60.53	60.40	-4	5,197	-0.08%
2023/06/26	1	58.60	1	59.90	59.60	0	5,216	0.00%
2023/06/21	2	60.45	1	60.20	60.20	1	5,152	0.02%
2023/06/20	5	61.86	0	0.00	61.70	5	5,035	0.10%
2023/06/19	17	65.46	13	65.35	65.50	4	4,856	0.08%
2023/06/16	8	64.00	11	63.95	64.00	-3	4,636	-0.06%
2023/06/15	13	63.88	1	62.00	63.90	12	4,478	0.27%
2023/06/14	3	61.00	15	61.21	61.40	-12	4,336	-0.28%
2023/06/13	10	60.50	5	60.20	60.50	5	4,458	0.11%
2023/06/12	2	59.85	32	59.54	59.30	-30	4,532	-0.66%
2023/06/09	7.2	60.23	10	59.89	60.20	-2.8	4,588	-0.06%
2023/06/08	1	59.50	15.9	59.32	59.40	-14.9	4,606	-0.32%
2023/06/06	0	0.00	1	58.60	58.70	-1	4,764	-0.02%
2023/06/05	0	0.00	2	58.80	58.80	-2	4,956	-0.04%
2023/06/02	2	58.50	11	58.59	58.50	-9	5,141	-0.18%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/31	0	0.00	4	58.00	58.20	-4	5,204	-0.08%
2023/05/30	12	58.15	2	58.30	58.30	10	5,186	0.19%
2023/05/29	0	0.00	22	58.02	58.40	-22	5,167	-0.43%
2023/05/26	12	56.88	0	0.00	57.40	12	5,104	0.24%
2023/05/24	0	0.00	1	54.50	54.80	-1	4,916	-0.02%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/05	0	0.00	1	53.50	53.90	-1	5,402	-0.02%
2023/04/26	1	53.40	0	0.00	53.30	1	5,670	0.02%
2023/04/21	1	55.00	1	55.10	54.60	0	5,579	0.00%
2023/04/20	1	56.00	2	55.90	55.80	-1	5,528	-0.02%
2023/04/19	1	56.50	0	0.00	56.50	1	5,485	0.02%
2023/04/17	0	0.00	8	57.45	57.60	-8	5,417	-0.15%
2023/04/13	10	57.80	0	0.00	57.70	10	5,332	0.19%
2023/04/11	0	0.00	3	58.10	58.30	-3	5,258	-0.06%
2023/04/10	0	0.00	6	57.60	57.40	-6	5,226	-0.11%
2023/04/06	7	58.20	1	58.00	58.30	6	5,139	0.12%
2023/03/31	3	57.70	1	57.60	57.50	2	5,082	0.04%
2023/03/30	2	57.60	0	0.00	57.40	2	5,037	0.04%
2023/03/29	5	55.82	0	0.00	56.00	5	5,003	0.10%
2023/03/28	3	56.00	0	0.00	56.10	3	4,986	0.06%
2023/03/27	2	56.85	1	56.90	56.70	1	4,901	0.02%
2023/03/24	0	0.00	0.1	58.10	58.00	-0.1	4,809	0.00%
2023/03/23	8	57.60	11	58.35	58.40	-3	4,764	-0.06%
2023/03/20	22	57.80	0	0.00	57.60	22	4,600	0.48%
2023/03/17	5	57.60	3	57.90	57.70	2	4,536	0.04%
2023/03/16	88	58.67	57	57.49	57.20	31	4,434	0.70%
2023/03/15	3	58.57	11	58.38	58.50	-8	4,213	-0.19%
2023/03/14	14	57.81	1	57.70	57.30	13	4,080	0.32%
2023/03/13	1	55.90	6	57.00	57.40	-5	3,957	-0.13%
2023/03/10	13	56.89	0	0.00	56.50	13	3,845	0.34%
2023/03/09	4	59.50	12	59.40	59.40	-8	3,717	-0.22%
2023/03/08	6	59.55	1	60.00	59.60	5	3,611	0.14%
2023/03/07	2	58.80	1	58.20	58.90	1	3,442	0.03%
2023/03/06	1	56.80	12	57.00	56.90	-11	3,315	-0.33%
2023/03/03	0	0.00	1	55.70	56.40	-1	3,276	-0.03%
2023/03/02	6	54.95	0	0.00	54.90	6	3,274	0.18%
2023/02/24	1	55.90	2	55.65	56.10	-1	3,275	-0.03%
2023/02/23	5	55.90	0	0.00	56.10	5	3,201	0.16%
2023/02/14	0	0.00	3	55.60	55.90	-3	3,387	-0.09%
2023/02/13	23	55.74	0	0.00	55.90	23	3,474	0.66%
2023/02/10	1	54.90	0	0.00	55.30	1	3,588	0.03%
2023/02/08	0	0.00	1	56.10	56.10	-1	3,639	-0.03%
2023/02/06	0	0.00	1	55.30	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	5	55.10	55.10	-5	3,748	-0.13%
2023/02/02	1	54.90	3	54.60	54.70	-2	3,735	-0.05%
2023/02/01	1	53.70	1	53.70	53.90	0	3,795	0.00%
2023/01/16	0	0.00	2	50.80	50.90	-2	3,724	-0.05%
2023/01/13	0	0.00	1	50.80	50.10	-1	3,724	-0.03%
2023/01/12	0	0.00	4	50.38	50.40	-4	3,791	-0.11%
2023/01/09	1	51.00	0	0.00	50.90	1	3,945	0.03%
2022/12/28	1	48.75	0	0.00	48.20	1	4,116	0.02%
2022/12/20	2	49.40	0	0.00	48.20	2	4,195	0.05%
2022/12/08	1	50.40	1	50.00	50.70	0	4,313	0.00%
2022/12/05	1	51.90	2	52.00	52.10	-1	4,321	-0.02%
2022/11/24	1	49.00	0	0.00	49.25	1	4,259	0.02%
2022/11/23	0	0.00	3	50.00	50.10	-3	4,175	-0.07%
2022/11/18	1	50.60	1	50.20	50.10	0	4,186	0.00%
2022/11/17	1	49.80	1	49.75	50.30	0	4,147	0.00%
2022/11/15	0	0.00	1	49.00	48.90	-1	4,093	-0.02%
2022/11/11	0	0.00	2	47.88	48.35	-2	3,975	-0.05%
2022/11/10	0	0.00	1	46.35	46.75	-1	3,816	-0.03%
2022/11/08	0	0.00	5	45.68	45.30	-5	3,716	-0.13%
2022/11/07	0	0.00	0	44.85	44.85	0	3,619	0.00%
2022/11/02	4	43.95	0	0.00	43.85	4	3,611	0.11%
2022/11/01	11	43.68	10	44.05	43.95	1	3,661	0.03%
2022/10/31	1	41.85	4	42.10	41.85	-3	3,563	-0.08%
2022/10/28	13	42.89	60	41.69	41.65	-47	3,615	-1.30%
2022/10/20	1	38.30	0	0.00	38.85	1	3,572	0.03%
2022/10/14	0	0.00	1	40.00	40.70	-1	3,541	-0.03%
2022/10/13	1	39.00	30	39.38	38.50	-29	3,635	-0.80%
2022/10/12	5	40.25	60	40.20	40.15	-55	3,611	-1.52%
2022/10/11	5	41.50	0	0.00	41.00	5	3,652	0.14%
2022/10/06	20	43.98	0	0.00	44.15	20	3,702	0.54%
2022/10/05	1	44.40	0	0.00	43.60	1	3,719	0.03%
2022/09/30	0	0.00	3	41.10	41.80	-3	3,847	-0.08%
2022/09/29	0	0.00	80	40.55	40.90	-80	3,860	-2.07%
2022/09/28	0	0.00	41	39.74	39.40	-41	3,851	-1.06%
2022/09/26	0	0.00	50	41.19	40.65	-50	3,860	-1.30%
2022/09/23	0	0.00	80	42.91	42.90	-80	3,865	-2.07%
2022/09/16	3	45.45	0	0.00	45.00	3	3,966	0.08%
2022/09/12	1	46.90	0	0.00	46.65	1	4,086	0.02%
2022/09/08	0	0.00	10	46.00	46.00	-10	4,072	-0.25%
2022/09/07	0	0.00	10	42.65	42.65	-10	4,050	-0.25%
2022/09/05	10	43.65	0	0.00	43.50	10	4,158	0.24%
2022/09/02	1	45.60	0	0.00	45.60	1	4,154	0.02%
2022/09/01	0	0.00	10	45.65	45.40	-10	4,189	-0.24%
2022/08/31	0	0.00	1	45.80	45.80	-1	4,218	-0.02%
2022/08/30	1	44.95	10	45.05	44.95	-9	4,227	-0.21%
2022/08/26	0	0.00	10	46.00	45.55	-10	4,283	-0.23%
2022/08/24	5	44.55	0	0.00	44.50	5	4,566	0.11%
2022/08/23	5	44.20	0	0.00	44.50	5	4,650	0.11%
2022/08/22	0	0.00	5.2	45.05	44.80	-5.2	4,663	-0.11%
2022/08/17	5	46.10	2	46.18	45.85	3	4,553	0.07%
2022/08/12	31	43.60	2	44.03	44.10	29	4,395	0.66%
2022/08/11	1	43.55	0	0.00	43.50	1	4,350	0.02%
2022/08/09	1	43.00	0	0.00	43.50	1	4,269	0.02%
2022/08/08	1	43.50	6	43.19	43.50	-5	4,212	-0.12%
2022/08/05	0	0.00	7	41.71	41.50	-7	4,074	-0.17%
2022/08/04	6	40.94	0	0.00	41.00	6	4,032	0.15%
2022/08/02	0	0.00	1	39.85	40.00	-1	3,873	-0.03%
2022/08/01	4	41.54	0	0.00	41.20	4	3,837	0.10%
2022/07/28	30	39.25	0	0.00	39.90	30	3,698	0.81%
2022/07/27	5	39.40	0	0.00	39.40	5	3,638	0.14%
2022/07/25	0	0.00	3	39.75	39.65	-3	3,564	-0.08%
2022/07/22	2	40.55	1	40.20	40.15	1	3,526	0.03%
2022/07/21	3	39.65	18	40.23	40.45	-15	3,515	-0.43%
2022/07/20	21	39.88	6	40.00	39.60	15	3,490	0.43%
2022/07/19	12	38.70	0	0.00	38.60	12	3,402	0.35%
2022/07/14	5	36.25	1	35.95	36.25	4	3,222	0.12%
2022/07/13	2	35.95	0	0.00	35.75	2	3,171	0.06%
2022/07/11	0	0.00	2	37.10	36.60	-2	3,088	-0.06%
2022/07/08	1	36.30	0	0.00	37.25	1	3,019	0.03%
2022/07/01	41	34.93	0	0.00	34.55	41	2,934	1.40%
2022/06/30	3	36.23	0	0.00	35.90	3	2,892	0.10%
2022/06/29	2	37.33	0	0.00	37.20	2	2,842	0.07%
2022/06/28	0	0.00	4	37.75	37.95	-4	2,805	-0.14%
2022/06/27	54	39.14	0	0.00	39.00	54	2,781	1.94%
2022/06/24	0	0.00	10	38.65	38.60	-10	2,734	-0.37%
2022/06/23	4	38.03	0	0.00	38.55	4	2,726	0.15%
2022/06/22	6	40.12	2	39.90	39.00	4	2,673	0.15%
2022/06/16	2	44.70	0	0.00	44.70	2	2,470	0.08%
2022/06/15	1	49.90	17	50.19	49.75	-16	2,387	-0.67%
2022/06/14	6	50.06	15	49.55	50.60	-9	2,348	-0.38%
2022/06/13	30	50.30	0	0.00	50.00	30	2,307	1.30%
2022/06/10	60	50.57	4	50.63	51.10	56	2,266	2.47%
2022/06/09	35	50.96	2	51.05	50.50	33	2,219	1.49%
2022/06/08	0	0.00	1	50.20	50.10	-1	2,172	-0.05%
2022/06/07	3	50.07	4.2	49.90	50.00	-1.2	2,161	-0.06%
2022/06/06	2.2	49.71	0	0.00	50.20	2.2	2,140	0.10%
2022/06/02	43	50.42	14	50.43	50.40	29	2,125	1.36%
2022/06/01	6	49.89	4	49.34	49.60	2	1,963	0.10%
2022/05/31	9	47.78	0	0.00	48.25	9	1,806	0.50%
2022/05/30	42	45.97	6	45.60	47.40	36	1,732	2.08%
2022/05/24	1	44.60	1	44.40	44.40	0	1,800	0.00%
2022/05/19	30	44.45	0	0.00	44.85	30	1,872	1.60%
2022/05/16	30	45.28	1	44.65	44.80	29	1,936	1.50%
2022/05/13	1	43.55	1	44.05	44.40	0	1,953	0.00%
2022/05/09	5	44.75	0	0.00	44.70	5	2,170	0.23%
2022/05/06	3	44.80	0	0.00	45.45	3	2,180	0.14%
2022/05/05	0	0.00	2	45.93	45.45	-2	2,198	-0.09%
2022/05/04	21	44.88	0	0.00	44.75	21	2,204	0.95%
2022/05/03	30	44.36	0	0.00	44.30	30	2,239	1.34%
2022/04/29	1	44.75	1	44.30	43.50	0	2,291	0.00%
2022/04/28	0	0.00	1	43.65	43.50	-1	2,326	-0.04%
2022/04/27	1	42.75	0	0.00	42.85	1	2,343	0.04%
2022/04/26	0	0.00	1	44.35	44.00	-1	2,325	-0.04%
2022/04/25	2	45.18	0	0.00	44.80	2	2,317	0.09%
2022/04/22	1	46.90	0	0.00	46.85	1	2,322	0.04%
2022/04/20	1	47.20	0	0.00	47.10	1	2,418	0.04%
2022/04/12	1	46.70	1	46.45	46.10	0	2,646	0.00%
2022/04/11	2	47.90	1	48.25	47.60	1	2,621	0.04%
2022/04/08	6	48.43	0	0.00	48.70	6	2,644	0.23%
2022/03/28	0	0.00	1	49.65	49.65	-1	2,751	-0.04%
2022/03/18	11	50.40	0	0.00	50.40	11	2,895	0.38%
2022/03/16	1	48.35	1	48.50	48.40	0	2,882	0.00%
2022/03/14	0	0.00	1	50.00	50.20	-1	2,924	-0.03%
2022/03/10	1	50.20	2	50.30	50.50	-1	3,021	-0.03%
2022/03/08	2	48.75	0	0.00	48.30	2	3,136	0.06%
2022/03/04	3	52.10	0	0.00	51.70	3	3,246	0.09%
2022/03/03	3	51.73	0	0.00	52.00	3	3,297	0.09%
2022/03/02	1	51.00	0	0.00	51.30	1	3,400	0.03%
2022/02/25	0	0.00	7	50.09	50.60	-7	3,573	-0.20%
2022/02/24	0	0.00	1	50.10	49.20	-1	3,643	-0.03%
2022/02/22	1	50.00	0	0.00	50.00	1	3,815	0.03%
2022/02/21	0	0.00	10	51.10	51.50	-10	3,828	-0.26%
2022/02/18	2	51.30	2	51.40	51.50	0	3,877	0.00%
2022/02/17	4	51.68	0	0.00	51.70	4	3,931	0.10%
2022/02/16	0	0.00	10	52.00	51.70	-10	4,002	-0.25%
2022/02/15	0	0.00	4	51.50	51.20	-4	4,080	-0.10%
2022/02/14	0	0.00	21	51.63	51.60	-21	4,139	-0.51%
2022/02/11	2	53.30	1	53.40	53.00	1	4,157	0.02%
2022/02/10	2	53.90	0	0.00	53.70	2	4,226	0.05%
2022/02/08	10	52.20	1	52.10	52.10	9	4,403	0.20%
2022/02/07	1	52.00	0	0.00	51.90	1	4,489	0.02%
2022/01/25	0	0.00	2.1	52.98	52.10	-2.1	4,793	-0.04%
2022/01/24	3	52.50	0	0.00	53.00	3	4,966	0.06%
2022/01/19	11	53.29	0	0.00	53.20	11	5,266	0.21%
2022/01/17	0	0.00	1	53.20	53.20	-1	5,378	-0.02%
2022/01/14	1	52.30	0	0.00	51.90	1	5,469	0.02%
2022/01/11	2	52.40	0	0.00	52.20	2	5,670	0.04%
2022/01/10	1	52.80	2	52.80	53.30	-1	5,736	-0.02%
2022/01/06	1	53.40	0	0.00	54.10	1	5,840	0.02%
2022/01/04	0	0.00	1	54.80	54.30	-1	6,025	-0.02%
2022/01/03	0	0.00	2	55.60	54.70	-2	6,104	-0.03%
2021/12/29	3	55.70	0	0.00	55.70	3	6,262	0.05%
2021/12/28	2	55.60	12	55.60	55.20	-10	6,429	-0.16%
2021/12/27	0	0.00	2	55.40	55.30	-2	6,487	-0.03%
2021/12/23	0	0.00	2	55.00	54.80	-2	6,681	-0.03%
2021/12/07	2	56.30	1	56.50	55.60	1	8,109	0.01%
2021/12/02	5	56.82	2	56.70	56.90	3	8,791	0.03%
2021/11/30	0	0.00	1	54.50	55.50	-1	9,265	-0.01%
2021/11/29	8	54.60	1	52.90	54.40	7	9,701	0.07%
2021/11/26	1	53.60	0	0.00	53.00	1	10,180	0.01%
2021/11/25	1	55.00	0	0.00	54.90	1	10,603	0.01%
2021/11/24	8	56.10	11	55.76	56.00	-3	12,244	-0.02%
2021/11/23	15	56.20	15	56.00	56.00	0	13,642	0.00%
2021/11/22	22	56.10	15	57.20	57.60	7	13,796	0.05%
2021/11/19	1	56.70	0	0.00	56.60	1	13,942	0.01%
2021/11/18	0	0.00	2	58.00	57.30	-2	14,141	-0.01%
2021/11/17	10	57.80	2	57.50	57.70	8	14,253	0.06%
2021/11/16	0	0.00	9	57.17	57.40	-9	14,345	-0.06%
2021/11/12	2	58.00	4	57.18	57.20	-2	14,623	-0.01%
2021/11/11	1	58.70	2	58.40	58.60	-1	14,677	-0.01%
2021/11/10	1	59.40	0	0.00	59.40	1	14,744	0.01%
2021/11/09	1	58.60	6	59.02	58.50	-5	14,990	-0.03%
2021/11/08	17	60.47	11	58.94	58.90	6	15,168	0.04%
2021/11/05	1	60.40	4	60.55	61.30	-3	15,129	-0.02%
2021/11/04	2	59.20	3	58.80	59.50	-1	15,237	-0.01%
2021/11/03	12	57.88	29	58.32	58.20	-17	15,291	-0.11%
2021/11/02	34	60.42	2	60.10	59.80	32	15,548	0.21%
2021/11/01	7	60.80	2	61.50	61.50	5	15,592	0.03%
2021/10/29	12	59.61	3	59.77	59.40	9	15,652	0.06%
2021/10/27	0	0.00	2	57.35	57.50	-2	16,604	-0.01%
2021/10/26	5	57.88	4	57.55	56.80	1	16,845	0.01%
2021/10/25	1	57.90	0	0.00	58.10	1	16,942	0.01%
2021/10/22	3	58.20	2	58.05	57.70	1	17,212	0.01%
2021/10/21	16	57.78	32	56.67	56.60	-16	17,370	-0.09%
2021/10/20	1	57.60	1	57.70	58.00	0	17,637	0.00%
2021/10/19	1	57.60	3	57.40	57.50	-2	17,857	-0.01%
2021/10/18	12	56.52	11	55.62	55.40	1	18,163	0.01%
2021/10/15	4	56.78	11	55.50	56.70	-7	18,840	-0.04%
2021/10/14	11	53.92	10	54.00	54.00	1	19,648	0.01%
2021/10/13	12	52.58	10	53.50	53.50	2	20,004	0.01%
2021/10/12	10	54.20	0	0.00	52.90	10	20,096	0.05%
2021/10/08	16	56.08	10	55.90	55.90	6	20,389	0.03%
2021/10/07	3	56.03	3	56.43	56.30	0	21,687	0.00%
2021/10/06	10	55.60	16	54.57	54.10	-6	22,623	-0.03%
2021/10/05	6	54.77	0	0.00	55.60	6	22,723	0.03%
2021/10/04	12	54.98	20	55.65	54.70	-8	22,591	-0.04%
2021/10/01	10	57.20	11	55.86	55.70	-1	22,740	0.00%
2021/09/30	10	56.70	10	57.50	58.50	0	22,859	0.00%
2021/09/29	2	58.05	2	58.70	57.20	0	22,762	0.00%
2021/09/28	1	59.70	0	0.00	60.60	1	22,649	0.00%
2021/09/27	13	61.99	10	60.50	60.50	3	22,617	0.01%
2021/09/24	10	61.00	13	62.62	62.90	-3	22,495	-0.01%
2021/09/23	10	60.30	11	60.06	60.00	-1	22,317	0.00%
2021/09/22	2	60.10	0	0.00	59.60	2	22,350	0.01%
2021/09/17	10	61.40	12.5	62.42	62.40	-2.5	22,326	-0.01%
2021/09/15	12	64.09	16	64.10	64.30	-4	22,291	-0.02%
2021/09/14	26	64.43	11	64.63	64.60	15	22,151	0.07%
2021/09/13	3	64.17	0	0.00	64.00	3	21,953	0.01%
2021/09/10	14	65.46	14	65.51	65.60	0	21,916	0.00%
2021/09/09	3	63.30	5.6	65.62	66.40	-2.6	21,738	-0.01%
2021/09/08	2	64.10	11	63.60	63.00	-9	21,414	-0.04%
2021/09/07	4	64.58	19	64.70	65.80	-15	21,179	-0.07%
2021/09/06	2	68.30	4	68.45	66.40	-2	20,977	-0.01%
2021/09/03	1	68.00	3	67.67	67.30	-2	20,743	-0.01%
2021/09/02	14	67.73	32	66.63	65.80	-18	20,805	-0.09%
2021/09/01	30	70.22	9	69.21	69.00	21	20,307	0.10%
2021/08/31	31	70.11	19	70.47	71.80	12	19,856	0.06%
2021/08/30	101	69.41	97	69.73	70.20	4	19,361	0.02%	大買/
2021/08/27	41	66.27	56	68.62	69.10	-15	17,627	-0.09%
2021/08/26	1	62.90	1	62.90	62.90	0	16,152	0.00%
2021/08/25	1	62.40	6	62.00	62.00	-5	15,912	-0.03%
2021/08/24	4	60.85	5	60.44	62.40	-1	15,598	-0.01%
2021/08/23	0	0.00	12	60.07	60.10	-12	15,377	-0.08%
2021/08/20	12	57.80	0	0.00	58.20	12	15,262	0.08%
2021/08/19	2	57.80	1	58.00	57.20	1	15,117	0.01%
2021/08/18	11	58.98	5	54.70	59.40	6	14,921	0.04%
2021/08/17	2	56.80	0	0.00	54.30	2	14,733	0.01%
2021/08/16	3	57.23	0	0.00	56.50	3	14,598	0.02%
2021/08/13	8	57.95	5	57.60	56.80	3	14,477	0.02%
2021/08/12	0	0.00	3	60.70	60.80	-3	14,211	-0.02%
2021/08/11	1	59.20	0	0.00	58.80	1	13,972	0.01%
2021/08/10	16	60.21	19	58.94	61.00	-3	13,860	-0.02%
2021/08/09	8	61.25	58	62.04	60.40	-50	13,700	-0.36%
2021/08/06	4	62.15	4	62.10	61.70	0	13,599	0.00%
2021/08/05	1	62.00	3	62.27	63.10	-2	13,217	-0.02%
2021/08/04	5	63.24	6	63.27	62.70	-1	13,128	-0.01%
2021/08/03	62	63.99	23	64.03	63.00	39	12,951	0.30%
2021/08/02	47	61.91	44	62.46	63.00	3	12,488	0.02%
2021/07/30	3	59.60	14	58.84	59.20	-11	11,748	-0.09%
2021/07/29	2	55.50	13	57.08	57.70	-11	11,553	-0.10%
2021/07/28	23	55.31	14	54.57	55.70	9	11,426	0.08%
2021/07/27	20	58.39	13	57.71	57.50	7	11,225	0.06%
2021/07/26	18	59.98	9	59.27	59.90	9	11,074	0.08%
2021/07/23	6	57.77	0	0.00	57.20	6	10,768	0.06%
2021/07/22	26	59.35	28	59.29	59.50	-2	10,663	-0.02%
2021/07/21	49	59.43	39	60.21	58.50	10	10,434	0.10%
2021/07/20	52	57.64	40	57.45	58.30	12	9,936	0.12%
2021/07/19	10	55.52	20	55.54	54.40	-10	9,056	-0.11%
2021/07/16	1	51.40	24	52.24	53.30	-23	8,738	-0.26%
2021/07/15	28	52.44	16	52.10	52.40	12	8,594	0.14%
2021/07/14	33	55.71	40	56.43	55.90	-7	8,222	-0.09%
2021/07/13	57	52.31	29.7	52.20	52.10	27.3	6,875	0.40%
2021/07/12	2	48.20	25	48.06	48.15	-23	5,872	-0.39%
2021/07/09	4	46.81	7	46.89	46.90	-3	5,727	-0.05%
2021/07/08	11	47.83	1.1	47.10	46.85	9.9	5,860	0.17%
2021/07/07	0	0.00	6	46.93	47.00	-6	5,729	-0.10%
2021/07/05	10	45.73	3	45.72	45.95	7	5,715	0.12%
2021/07/02	0	0.00	4	44.35	45.20	-4	5,800	-0.07%
2021/07/01	4	44.55	0	0.00	44.40	4	5,925	0.07%
2021/06/29	11	45.22	9	44.82	44.50	2	5,939	0.03%
2021/06/28	15	45.50	6	45.88	46.00	9	5,891	0.15%
2021/06/25	1	46.00	30	45.20	45.80	-29	5,910	-0.49%
2021/06/24	0	0.00	5.8	44.56	44.30	-5.8	5,780	-0.10%
2021/06/17	0	0.00	11	44.10	44.10	-11	6,047	-0.18%
2021/06/15	0	0.00	1	43.95	43.85	-1	6,117	-0.02%
2021/06/10	20	45.39	3.6	45.81	44.50	16.4	6,097	0.27%
2021/06/09	0	0.00	1	43.95	44.20	-1	5,872	-0.02%
2021/06/08	10	43.90	0	0.00	44.10	10	5,903	0.17%
2021/06/07	0	0.00	1	43.05	43.00	-1	5,914	-0.02%
2021/05/27	2	40.50	0	0.00	40.95	2	6,428	0.03%
2021/05/18	0	0.00	1	38.75	38.80	-1	7,498	-0.01%
2021/05/17	1	35.30	15	36.71	36.15	-14	7,924	-0.18%
2021/05/14	31	39.02	0	0.00	38.55	31	8,395	0.37%
2021/05/13	1	36.65	0	0.00	38.35	1	9,064	0.01%
2021/05/12	1	37.55	0	0.00	38.40	1	9,528	0.01%
2021/05/11	0.3	40.90	0	0.00	40.55	0.3	9,544	0.00%
2021/05/06	1	40.90	0	0.00	40.90	1	9,609	0.01%
2021/05/04	0	0.00	1	42.95	42.95	-1	9,828	-0.01%
2021/05/03	2	45.35	0	0.00	44.70	2	9,932	0.02%
2021/04/29	0	0.00	1	48.50	47.20	-1	9,931	-0.01%
2021/04/28	2	48.10	5	47.37	48.00	-3	10,555	-0.03%
2021/04/27	6	47.80	0	0.00	47.25	6	10,606	0.06%
2021/04/26	11	47.38	1	47.10	47.90	10	10,663	0.09%
2021/04/23	1	45.50	0	0.00	46.00	1	10,433	0.01%
2021/04/22	9	45.94	1	46.00	44.70	8	10,474	0.08%
2021/04/21	9	46.29	1	46.10	46.10	8	10,437	0.08%
2021/04/20	7	45.98	0	0.00	46.05	7	10,472	0.07%
2021/04/19	5	45.33	3	45.35	45.35	2	10,944	0.02%
2021/04/16	1	45.05	1	45.00	45.05	0	11,042	0.00%
2021/04/15	1	44.35	0	0.00	44.50	1	11,014	0.01%
2021/04/14	1	43.85	0	0.00	44.05	1	11,015	0.01%
2021/04/13	0	0.00	1	46.10	45.15	-1	10,919	-0.01%
2021/04/12	1	46.35	11	46.60	46.10	-10	10,932	-0.09%
2021/04/09	2	46.55	0	0.00	46.70	2	10,850	0.02%
2021/04/08	3	46.57	8	46.61	46.75	-5	10,773	-0.05%
2021/04/07	5	46.58	9	46.67	46.70	-4	10,641	-0.04%
2021/04/06	1	45.50	3	45.35	45.70	-2	10,496	-0.02%
2021/04/01	1	44.85	0	0.00	44.90	1	10,468	0.01%
2021/03/31	2	45.20	0	0.00	45.00	2	10,460	0.02%
2021/03/30	2	45.45	0	0.00	45.35	2	10,427	0.02%
2021/03/29	9	45.92	10	45.75	45.85	-1	10,330	-0.01%
2021/03/26	12	46.15	4	45.93	45.90	8	10,305	0.08%
2021/03/25	1	45.25	7	44.89	45.20	-6	10,148	-0.06%
2021/03/24	1	44.65	0	0.00	44.60	1	10,119	0.01%
2021/03/23	3	45.20	0	0.00	45.20	3	10,091	0.03%
2021/03/22	1	45.15	1	45.10	45.10	0	9,994	0.00%
2021/03/19	1	44.05	0	0.00	44.05	1	9,966	0.01%
2021/03/18	2	44.35	0	0.00	44.35	2	9,987	0.02%
2021/03/16	2	43.85	0	0.00	43.80	2	10,040	0.02%
2021/03/12	3	44.57	1	44.50	44.25	2	10,161	0.02%
2021/03/11	2	43.95	7	44.01	44.15	-5	10,189	-0.05%
2021/03/10	0	0.00	5	42.80	42.80	-5	10,170	-0.05%
2021/03/09	5.1	42.30	0	0.00	42.45	5.1	10,149	0.05%
2021/03/08	3.3	43.63	0	0.00	43.30	3.3	10,122	0.03%
2021/03/04	2	44.45	2	43.60	43.60	0	10,221	0.00%
2021/03/03	0	0.00	3	44.65	44.80	-3	10,155	-0.03%
2021/03/02	3	45.88	19	46.27	45.50	-16	10,088	-0.16%
2021/02/26	1	45.70	0	0.00	45.90	1	10,030	0.01%
2021/02/24	28	46.20	13.6	46.58	45.60	14.4	10,283	0.14%
2021/02/23	3	46.05	0	0.00	46.15	3	10,120	0.03%
2021/02/22	15	46.30	2	46.00	46.80	13	9,978	0.13%
2021/02/19	5	46.28	2	46.08	46.15	3	9,808	0.03%
2021/02/18	7	47.56	10	47.82	47.50	-3	9,634	-0.03%
2021/02/17	11	48.92	2	48.85	49.00	9	9,409	0.10%
2021/02/05	20	47.85	11.1	47.63	47.55	8.9	8,932	0.10%
2021/02/04	359.5	46.52	10	47.28	47.80	349.5	8,421	4.15%	大買/鉅額交易
2021/02/03	1	45.25	6.8	45.56	45.70	-5.8	7,728	-0.07%
2021/02/02	1	43.20	1	43.10	43.60	0	7,246	0.00%
2021/01/29	0	0.00	2	43.05	41.65	-2	7,136	-0.03%
2021/01/28	1	43.25	0	0.00	42.80	1	7,095	0.01%
2021/01/26	2	43.50	7	43.82	43.80	-5	6,880	-0.07%
2021/01/25	1	43.40	3	43.50	43.80	-2	6,672	-0.03%
2021/01/21	2	43.40	3	45.27	41.60	-1	6,384	-0.02%
2021/01/20	0	0.00	19	41.81	42.00	-19	5,695	-0.33%
2021/01/19	2	41.10	0	0.00	40.95	2	5,494	0.04%
2021/01/18	0	0.00	1	38.80	40.25	-1	5,361	-0.02%
2021/01/15	0	0.00	60	40.26	39.90	-60	5,287	-1.13%
2021/01/14	3	40.68	73	40.76	40.75	-70	5,203	-1.35%
2021/01/13	7	40.58	8	40.35	40.40	-1	5,162	-0.02%
2021/01/12	12	42.07	81	42.18	40.35	-69	5,046	-1.37%
2021/01/11	20	39.45	82	39.63	40.35	-62	4,488	-1.38%
2021/01/08	0	0.00	81	38.61	38.55	-81	4,357	-1.86%
2021/01/07	10	38.69	0	0.00	38.90	10	4,347	0.23%
2021/01/06	25	39.07	1	38.95	38.95	24	4,378	0.55%
2021/01/05	14	39.71	14	39.97	39.75	0	4,303	0.00%
2021/01/04	2	38.95	0	0.00	39.00	2	4,202	0.05%
2020/12/29	1	38.55	0	0.00	38.05	1	4,152	0.02%
2020/12/28	0	0.00	2	38.75	38.55	-2	4,160	-0.05%
2020/12/25	1	38.45	2	38.20	38.45	-1	4,141	-0.02%
2020/12/24	1	37.95	0	0.00	37.90	1	4,155	0.02%
2020/12/23	4	37.20	4	37.55	37.50	0	4,149	0.00%
2020/12/18	4	38.23	0	0.00	37.90	4	4,163	0.10%
2020/12/16	0	0.00	0.3	38.65	38.65	-0.3	4,164	-0.01%
2020/12/15	2	38.40	2	38.75	38.15	0	4,202	0.00%
2020/12/14	60	39.15	2	39.55	39.50	58	4,167	1.39%
2020/12/11	64	39.43	0	0.00	39.45	64	4,307	1.49%
2020/12/10	44	40.06	1	40.10	40.10	43	4,403	0.98%
2020/12/09	17	39.56	22	40.44	41.05	-5	4,306	-0.12%
2020/12/08	15	39.17	2	39.65	39.00	13	4,136	0.31%
2020/12/07	11	39.25	2	39.28	39.50	9	4,081	0.22%
2020/12/04	2	38.85	1	38.35	38.85	1	3,990	0.03%
2020/12/03	0	0.00	10	38.20	37.90	-10	3,969	-0.25%
2020/12/02	5	38.40	6	38.48	38.40	-1	3,929	-0.03%
2020/12/01	0	0.00	2	38.00	38.40	-2	3,859	-0.05%
2020/11/30	1	37.55	12	37.57	37.35	-11	3,775	-0.29%
2020/11/27	3	37.30	0	0.00	37.15	3	3,702	0.08%
2020/11/25	0	0.00	4	37.45	36.80	-4	3,678	-0.11%
2020/11/24	20	37.70	1	37.75	37.40	19	3,630	0.52%
2020/11/23	11	35.82	2	36.23	37.10	9	3,319	0.27%
2020/11/20	0	0.00	5	35.03	35.20	-5	3,185	-0.16%
2020/11/18	10	35.25	0	0.00	35.10	10	3,224	0.31%
2020/11/16	0	0.00	1	35.40	35.15	-1	3,318	-0.03%
2020/11/13	0	0.00	1	34.80	34.80	-1	3,385	-0.03%
2020/11/11	0	0.00	1	34.70	34.75	-1	3,532	-0.03%
2020/11/10	1	34.70	2	34.70	34.60	-1	3,568	-0.03%
2020/11/09	2	34.75	3	34.70	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	196	33.93	33.95	-196	3,620	-5.41%	大賣/鉅額交易
2020/11/02	2	32.90	2	33.00	32.95	0	3,984	0.00%
2020/10/30	22	33.85	0	0.00	33.35	22	4,038	0.54%
2020/10/29	23	33.79	0	0.00	34.10	23	4,100	0.56%
2020/10/28	23	34.60	2	34.90	34.30	21	4,352	0.48%
2020/10/27	69	34.55	0	0.00	34.65	69	4,642	1.49%
2020/10/26	50	34.69	1	34.70	34.25	49	4,662	1.05%
2020/10/23	31	34.00	0	0.00	34.15	31	4,608	0.67%
2020/10/22	20	34.10	0	0.00	33.70	20	4,735	0.42%
2020/10/21	96	34.19	1	34.30	33.95	95	4,887	1.94%
2020/10/16	1	33.70	0	0.00	33.30	1	5,070	0.02%
2020/10/15	3	34.30	3	33.95	33.90	0	5,070	0.00%
2020/10/14	1	33.80	5	34.28	34.40	-4	5,048	-0.08%
2020/10/13	1	33.30	0	0.00	33.55	1	5,005	0.02%
2020/09/29	5	33.05	5	32.45	32.40	0	5,404	0.00%
2020/09/25	0	0.00	18	31.00	30.90	-18	5,483	-0.33%
2020/09/18	15	34.05	0	0.00	34.10	15	5,642	0.27%
2020/09/17	0	0.00	21	34.45	34.45	-21	5,611	-0.37%
2020/09/16	20	35.45	3	35.42	34.70	17	5,604	0.30%
2020/09/15	7	34.56	0	0.00	34.95	7	5,436	0.13%
2020/09/14	4	33.00	0	0.00	33.00	4	5,267	0.08%
2020/09/08	2	33.30	2	33.00	33.05	0	5,419	0.00%
2020/09/03	3	33.20	3	33.15	33.05	0	5,579	0.00%
2020/08/26	3	33.00	3	33.02	33.00	0	5,919	0.00%
2020/08/24	2	32.05	2	32.10	32.15	0	5,881	0.00%
2020/08/20	0	0.00	3	31.65	32.25	-3	5,848	-0.05%
2020/08/12	1	34.25	0	0.00	34.70	1	5,644	0.02%
2020/08/11	1	34.80	1	34.60	34.80	0	5,583	0.00%
2020/08/07	4	36.23	10	35.50	35.45	-6	5,450	-0.11%
2020/08/06	1	36.00	0	0.00	35.90	1	5,404	0.02%
2020/08/05	0	0.00	6	36.63	36.70	-6	5,255	-0.11%
2020/08/04	2	36.65	1	36.35	36.75	1	5,218	0.02%
2020/08/03	2	36.30	1	36.25	36.45	1	5,143	0.02%
2020/07/31	0	0.00	1	33.75	34.95	-1	4,912	-0.02%
2020/07/30	1	32.30	1	31.60	32.30	0	4,610	0.00%
2020/07/28	0	0.00	4	31.70	30.15	-4	4,768	-0.08%
2020/07/27	5	32.89	8	32.60	32.25	-3	4,685	-0.06%
2020/07/24	9	32.12	4	32.25	32.25	5	4,558	0.11%
2020/07/21	0	0.00	3	31.00	31.00	-3	4,419	-0.07%
2020/07/17	1	30.70	0	0.00	30.50	1	4,447	0.02%
2020/07/15	0	0.00	5	32.19	31.40	-5	4,523	-0.11%
2020/07/14	2	31.85	0	0.00	32.00	2	4,624	0.04%
2020/07/13	5	31.01	0	0.00	31.65	5	4,571	0.11%
2020/07/08	2	31.75	2	31.75	32.15	0	4,445	0.00%
2020/07/07	2	32.70	10	32.65	32.80	-8	4,418	-0.18%
2020/07/03	1	32.80	1	32.75	32.30	0	4,460	0.00%
2020/07/02	0	0.00	4	32.28	32.75	-4	4,493	-0.09%
2020/07/01	3	32.12	11	32.29	32.20	-8	4,460	-0.18%
2020/06/30	4	31.55	2	31.38	31.80	2	4,413	0.05%
2020/06/23	2	31.10	4	30.83	30.85	-2	4,435	-0.05%
2020/06/22	3	30.73	1	30.80	30.80	2	4,451	0.04%
2020/06/19	10	30.65	0	0.00	30.35	10	4,535	0.22%
2020/06/15	3	30.88	12	30.97	30.70	-9	4,577	-0.20%
2020/06/12	1	30.05	1	30.00	30.45	0	4,497	0.00%
2020/06/11	1	31.35	2	31.18	29.60	-1	4,459	-0.02%
2020/06/10	0	0.00	3	30.95	30.80	-3	4,402	-0.07%
2020/06/09	10	30.99	2	30.80	30.80	8	4,470	0.18%
2020/06/08	2	30.90	4	31.03	30.65	-2	4,503	-0.04%
2020/06/05	0	0.00	1	30.50	30.65	-1	4,431	-0.02%
2020/06/04	3	30.30	5	30.02	30.55	-2	4,420	-0.05%
2020/06/03	11	29.00	0	0.00	29.65	11	4,252	0.26%
2020/06/02	0	0.00	1	28.60	28.75	-1	4,183	-0.02%
2020/06/01	1	28.65	0	0.00	28.70	1	4,240	0.02%
2020/05/28	1	29.00	1	28.80	28.30	0	4,255	0.00%
2020/05/27	1	28.95	4	28.80	28.80	-3	4,249	-0.07%
2020/05/26	5	29.17	5	28.95	28.95	0	4,241	0.00%
2020/05/25	9	28.70	1	29.00	29.35	8	4,181	0.19%
2020/05/22	1	28.20	1	28.00	28.05	0	4,050	0.00%
2020/05/20	0	0.00	2	28.00	27.85	-2	4,022	-0.05%
2020/05/19	2	27.90	7	27.86	28.10	-5	4,008	-0.12%
2020/05/18	5	27.45	1	27.35	27.40	4	3,966	0.10%
2020/05/15	6	27.28	0	0.00	27.15	6	3,946	0.15%
2020/05/14	0	0.00	1	27.90	27.15	-1	3,911	-0.03%
2020/05/13	12	27.82	12	27.95	28.10	0	3,902	0.00%
2020/05/11	0	0.00	1	28.25	28.15	-1	3,897	-0.03%
2020/05/08	2	28.30	1	28.05	28.05	1	3,872	0.03%
2020/05/06	0	0.00	2	27.95	27.80	-2	3,840	-0.05%
2020/05/05	6	27.93	3	28.02	27.85	3	3,815	0.08%
2020/05/04	4	26.79	3	27.02	27.35	1	3,726	0.03%
2020/04/29	1	25.85	0	0.00	25.75	1	3,554	0.03%
2020/04/27	10	25.80	10	25.80	25.75	0	3,534	0.00%
2020/04/24	1	25.60	1	25.55	25.50	0	3,513	0.00%
2020/04/22	0	0.00	1	24.35	25.10	-1	3,449	-0.03%
2020/04/20	0	0.00	1	25.70	25.90	-1	3,365	-0.03%
2020/04/17	2	26.25	1	25.95	25.25	1	3,304	0.03%
2020/04/15	0	0.00	11	24.65	24.55	-11	3,114	-0.35%
2020/04/14	1	24.20	10	24.35	24.40	-9	3,060	-0.29%
2020/04/13	0	0.00	2	24.10	23.85	-2	3,036	-0.07%
2020/04/10	12	24.22	0	0.00	24.20	12	3,026	0.40%
2020/04/09	11	23.79	33	23.80	23.95	-22	2,994	-0.73%
2020/04/08	2	23.03	1	22.90	23.40	1	2,976	0.03%
2020/04/07	2	21.95	11	22.10	22.40	-9	2,906	-0.31%
2020/04/06	10	21.05	4	21.01	21.40	6	2,817	0.21%
2020/04/01	5	20.87	0	0.00	20.85	5	2,783	0.18%
2020/03/26	0	0.00	1	21.00	20.80	-1	2,676	-0.04%
2020/03/25	1	21.20	0	0.00	20.90	1	2,754	0.04%
2020/03/20	1	20.00	1	20.45	20.50	0	2,836	0.00%
2020/03/19	1	19.95	10	18.90	18.90	-9	2,825	-0.32%
2020/03/18	1	21.80	1	21.60	21.00	0	2,828	0.00%
2020/03/17	0	0.00	1	20.90	21.50	-1	2,823	-0.04%
2020/03/06	5	27.50	0	0.00	27.40	5	2,342	0.21%
2020/03/05	1	27.75	2	27.60	27.30	-1	2,300	-0.04%
2020/03/04	1	27.05	0	0.00	27.00	1	2,215	0.05%
2020/02/17	1	27.50	0	0.00	27.40	1	2,034	0.05%
2020/02/14	1	27.65	2	27.55	27.55	-1	2,024	-0.05%
2020/02/13	0	0.00	1	27.40	27.20	-1	1,988	-0.05%
2020/02/07	1	26.90	0	0.00	26.85	1	1,905	0.05%
2020/02/05	1	26.75	0	0.00	26.75	1	1,875	0.05%
2020/02/03	1	26.20	0	0.00	26.10	1	1,851	0.05%
2020/01/30	20	27.58	20	27.20	27.20	0	1,937	0.00%
2020/01/07	0	0.00	1	29.15	29.10	-1	1,917	-0.05%
2020/01/03	1	30.70	0	0.00	30.40	1	1,868	0.05%
2019/12/27	30	30.85	2	30.78	30.80	28	1,720	1.63%
2019/12/26	3	30.75	1	30.75	30.75	2	1,712	0.12%
2019/12/25	1	30.75	2	30.43	30.55	-1	1,689	-0.06%
2019/12/24	1	30.50	0	0.00	30.40	1	1,683	0.06%
2019/12/18	1	30.45	34	30.37	30.10	-33	1,458	-2.26%
2019/12/17	0	0.00	2	29.93	30.20	-2	1,402	-0.14%
2019/12/13	16	29.02	2	29.15	28.65	14	1,375	1.02%
2019/12/12	0	0.00	1	28.60	28.55	-1	1,270	-0.08%
2019/12/06	10	28.40	0	0.00	28.45	10	1,248	0.80%
2019/12/02	1	27.40	0	0.00	27.45	1	1,287	0.08%
2019/11/27	0	0.00	2	28.25	28.05	-2	1,343	-0.15%
2019/11/26	2	28.30	0	0.00	28.05	2	1,358	0.15%
2019/10/29	0	0.00	3	29.12	28.65	-3	1,472	-0.20%
2019/10/28	2	28.40	0	0.00	28.50	2	1,396	0.14%
2019/10/18	0	0.00	10	27.50	27.40	-10	1,550	-0.65%
2019/10/14	2	27.65	30	27.65	27.60	-28	1,603	-1.75%
2019/10/04	2	27.85	0	0.00	27.85	2	1,653	0.12%
2019/10/03	0	0.00	56.3	27.81	27.90	-56.3	1,656	-3.40%
2019/10/02	0	0.00	75	28.04	27.85	-75	1,658	-4.52%
2019/09/26	0	0.00	1	28.25	28.30	-1	1,650	-0.06%
2019/09/19	11	28.80	3	28.65	28.60	8	1,695	0.47%
2019/09/12	3	28.00	0	0.00	28.00	3	1,607	0.19%
2019/09/05	0	0.00	1	28.10	28.20	-1	1,623	-0.06%
2019/09/04	2	27.90	2	27.88	27.85	0	1,615	0.00%
2019/09/03	0	0.00	1	27.75	27.60	-1	1,625	-0.06%
2019/08/27	1	27.05	0	0.00	27.00	1	1,540	0.06%
2019/08/23	3	27.75	0	0.00	27.70	3	1,531	0.20%
2019/08/21	1	28.00	1	28.15	28.05	0	1,543	0.00%
2019/08/20	1	28.35	1	27.95	27.90	0	1,544	0.00%
2019/08/19	8	29.80	0	0.00	29.80	8	1,512	0.53%
2019/08/06	1	28.65	0	0.00	28.90	1	1,519	0.07%
2019/07/30	3	31.30	0	0.00	30.35	3	1,483	0.20%
2019/07/25	1	31.95	2	31.90	31.80	-1	1,496	-0.07%
2019/07/24	3	31.25	2	31.50	31.55	1	1,488	0.07%
2019/07/22	0	0.00	2	30.15	30.15	-2	1,430	-0.14%
2019/07/19	0	0.00	5.1	29.82	29.95	-5.1	1,449	-0.35%
2019/07/16	0	0.00	5	30.00	30.00	-5	1,649	-0.30%
2019/07/11	5	29.80	0	0.00	29.80	5	1,864	0.27%
2019/06/17	2	27.30	2	27.30	27.30	0	2,800	0.00%
2019/06/14	1	27.15	2	27.38	27.80	-1	2,803	-0.04%
2019/06/13	1	27.45	0	0.00	27.35	1	2,811	0.04%
2019/06/11	1	27.00	1	27.30	27.75	0	2,822	0.00%
2019/06/10	0.4	26.95	0	0.00	26.90	0.4	2,798	0.01%
2019/05/30	0	0.00	1	26.80	26.75	-1	2,973	-0.03%
2019/05/29	3	26.35	0	0.00	26.50	3	3,013	0.10%
2019/05/27	10	26.30	10	26.30	26.30	0	3,115	0.00%
2019/05/24	2	26.40	0	0.00	26.45	2	3,142	0.06%
2019/05/22	0	0.00	5	27.00	26.90	-5	3,163	-0.16%
2019/05/17	1	27.30	0	0.00	27.35	1	3,188	0.03%
2019/05/13	0	0.00	1	28.50	28.30	-1	3,256	-0.03%
2019/04/30	1	31.65	0	0.00	31.65	1	3,523	0.03%
2019/04/29	0	0.00	1	32.00	31.60	-1	3,527	-0.03%
2019/04/24	1	32.50	0	0.00	32.00	1	3,463	0.03%
2019/04/22	1	32.75	0	0.00	32.75	1	3,333	0.03%
2019/04/16	0	0.00	1	32.10	32.35	-1	3,065	-0.03%
2019/04/15	6	31.94	2	32.20	32.00	4	3,012	0.13%
2019/04/12	0	0.00	12	30.99	30.85	-12	2,884	-0.42%
2019/04/09	12	30.36	3	30.32	31.40	9	2,513	0.36%
2019/04/08	0	0.00	1	29.80	29.70	-1	2,339	-0.04%
2019/04/03	0	0.00	5	29.50	29.50	-5	2,276	-0.22%
2019/04/01	1	28.60	0	0.00	28.65	1	2,206	0.05%
2019/03/28	0	0.00	2	28.45	28.40	-2	2,184	-0.09%
2019/03/22	2	29.90	0	0.00	29.95	2	2,122	0.09%
2019/03/21	5	29.05	0	0.00	29.20	5	2,059	0.24%
2019/03/20	30	28.90	1	28.95	28.95	29	2,060	1.41%
2019/03/05	32	30.34	1	30.30	30.10	31	2,285	1.36%
2019/02/27	1	30.20	1	29.75	30.00	0	2,197	0.00%
2019/02/26	0	0.00	10	30.10	30.10	-10	2,152	-0.46%
2019/02/19	1	29.60	2	29.45	29.30	-1	2,154	-0.05%
2019/02/18	1	29.55	0	0.00	29.55	1	2,182	0.05%
2019/02/14	0	0.00	1	29.25	29.40	-1	2,280	-0.04%
2019/02/13	0	0.00	1	29.00	29.00	-1	2,299	-0.04%
2019/02/11	0	0.00	2	29.93	30.05	-2	2,249	-0.09%
2019/01/30	1	29.75	0	0.00	29.75	1	2,234	0.04%
2019/01/28	3	29.75	9	29.93	29.65	-6	2,166	-0.28%
2019/01/25	1	28.30	1	28.20	28.90	0	2,112	0.00%
2019/01/24	0	0.00	1	28.15	28.10	-1	2,094	-0.05%
2019/01/23	1	28.20	0	0.00	28.10	1	2,127	0.05%
2019/01/21	0	0.00	2	28.03	27.80	-2	2,136	-0.09%
2019/01/17	10	27.25	10	27.10	27.10	0	2,337	0.00%
2019/01/07	2	25.60	2	25.80	25.90	0	2,527	0.00%
2019/01/03	1	26.35	0	0.00	26.10	1	2,689	0.04%
2018/12/26	2	26.00	0	0.00	25.90	2	2,747	0.07%
2018/12/18	5	27.10	0	0.00	27.20	5	2,763	0.18%
2018/12/17	0	0.00	3	27.40	27.40	-3	2,799	-0.11%
2018/12/13	0	0.00	1	27.45	27.55	-1	2,863	-0.03%
2018/12/12	1	27.30	0	0.00	27.50	1	2,866	0.03%
2018/12/07	1	28.00	0	0.00	27.50	1	2,923	0.03%
2018/12/04	10	30.70	0	0.00	30.50	10	2,815	0.36%
2018/11/30	3	29.90	0	0.00	29.50	3	2,778	0.11%
2018/11/14	0	0.00	2	30.00	29.80	-2	2,760	-0.07%
2018/11/13	3	29.15	3	28.67	29.40	0	2,715	0.00%
2018/11/12	1	29.00	0	0.00	28.95	1	2,678	0.04%
2018/11/08	5	28.45	5	28.20	28.05	0	2,705	0.00%
2018/11/02	0	0.00	8	28.17	27.80	-8	3,017	-0.27%
2018/10/31	6	26.95	1	26.90	26.85	5	3,011	0.17%
2018/10/26	3	25.27	0	0.00	25.30	3	3,061	0.10%
2018/10/17	2	29.10	0	0.00	28.55	2	2,880	0.07%
2018/10/16	0	0.00	0	28.80	28.70	0	2,894	0.00%
2018/10/15	22	29.70	0	0.00	28.90	22	2,968	0.74%
2018/10/12	40	28.08	0	0.00	28.85	40	2,954	1.35%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/09	0	0.00	11	33.21	33.30	-11	2,863	-0.38%
2018/10/04	0	0.00	5	35.89	35.55	-5	2,931	-0.17%
2018/09/25	2	37.40	0	0.00	37.45	2	3,050	0.07%
2018/09/21	4	38.30	0	0.00	37.55	4	3,052	0.13%
2018/09/20	0	0.00	20	37.85	37.85	-20	3,020	-0.66%
2018/09/19	4	37.91	3	37.65	37.55	1	3,032	0.03%
2018/09/17	3	36.38	3	36.57	36.40	0	3,026	0.00%
2018/09/12	0	0.00	1	36.75	36.60	-1	3,029	-0.03%
2018/09/11	1	36.10	0	0.00	36.45	1	3,072	0.03%
2018/09/07	10	37.85	0	0.00	37.20	10	3,065	0.33%
2018/09/04	2	38.18	2	38.45	38.80	0	3,099	0.00%
2018/08/31	0	0.00	1	37.45	38.15	-1	3,079	-0.03%
2018/08/30	1	37.75	0	0.00	37.45	1	3,103	0.03%
2018/08/27	0	0.00	20	36.13	36.80	-20	3,154	-0.63%
2018/08/17	0	0.00	1	37.60	37.50	-1	3,314	-0.03%
2018/08/15	0	0.00	10	38.30	38.45	-10	3,311	-0.30%
2018/08/13	4	39.16	6	39.62	39.90	-2	3,238	-0.06%
2018/08/10	1	40.65	12	40.40	39.70	-11	3,135	-0.35%
2018/08/08	12	38.50	1	38.40	38.50	11	2,928	0.38%
2018/08/07	1	38.45	0	0.00	38.50	1	2,940	0.03%
2018/08/03	0	0.00	1	37.60	37.45	-1	2,944	-0.03%
2018/08/02	1	36.85	0	0.00	36.80	1	2,929	0.03%
2018/08/01	0	0.00	1	38.50	38.25	-1	2,902	-0.03%
2018/07/30	0	0.00	2	37.40	37.60	-2	2,894	-0.07%
2018/07/24	0	0.00	1	36.70	36.60	-1	2,867	-0.03%
2018/07/23	10	35.80	0	0.00	36.35	10	2,853	0.35%
2018/07/20	0	0.00	1	37.50	36.55	-1	2,849	-0.04%
2018/07/18	10	36.40	2	36.35	35.85	8	2,823	0.28%
2018/07/06	0	0.00	1	33.20	32.65	-1	2,960	-0.03%
2018/07/03	0	0.00	0.2	33.15	33.15	-0.2	3,075	-0.01%
2018/06/26	0	0.00	9	34.17	34.15	-9	3,138	-0.29%
2018/06/22	6	34.68	0	0.00	34.20	6	3,145	0.19%
2018/06/15	1	36.80	1	36.50	36.50	0	3,167	0.00%
2018/06/13	0	0.00	2	36.55	36.50	-2	3,201	-0.06%
2018/06/12	0	0.00	2	36.70	36.80	-2	3,267	-0.06%
2018/06/11	0	0.00	36	37.00	36.85	-36	3,349	-1.07%
2018/06/08	2	35.80	0	0.00	35.80	2	3,497	0.06%
2018/06/07	0	0.00	6	36.20	35.80	-6	3,683	-0.16%
2018/06/05	0	0.00	31	35.75	35.75	-31	4,042	-0.77%
2018/06/04	2	35.78	2	35.90	36.10	0	4,036	0.00%
2018/06/01	1	35.50	0	0.00	35.50	1	4,051	0.02%
2018/05/31	2	35.60	2	35.25	34.65	0	4,042	0.00%
2018/05/29	2	35.40	0	0.00	35.40	2	3,983	0.05%
2018/05/24	5	34.60	0	0.00	34.40	5	3,970	0.13%
2018/05/18	0	0.00	1	35.20	35.30	-1	4,224	-0.02%
2018/05/15	0	0.00	5	35.30	35.00	-5	4,536	-0.11%
2018/05/14	5	34.72	0	0.00	35.50	5	4,615	0.11%
2018/05/09	15	33.82	0	0.00	34.00	15	4,718	0.32%
2018/05/07	17	33.33	1	33.90	33.90	16	4,826	0.33%
2018/05/04	3	33.90	2	33.50	33.55	1	4,839	0.02%
2018/05/03	2	32.50	0	0.00	32.55	2	4,823	0.04%
2018/05/02	0	0.00	1	33.40	33.15	-1	4,881	-0.02%
2018/04/27	0	0.00	4	33.20	33.40	-4	5,073	-0.08%
2018/04/26	4	33.15	0	0.00	33.00	4	5,269	0.08%
2018/04/25	0	0.00	3	32.18	32.70	-3	6,179	-0.05%
2018/04/23	1	34.00	0	0.00	34.00	1	6,272	0.02%
2018/04/19	0	0.00	19	36.40	36.50	-19	6,414	-0.30%
2018/04/18	4	36.41	2	36.30	36.20	2	6,525	0.03%
2018/04/17	2	35.25	5	35.91	36.00	-3	6,588	-0.05%
2018/04/16	3	35.43	0	0.00	35.00	3	6,590	0.05%
2018/04/13	6	36.20	0	0.00	36.20	6	6,749	0.09%
2018/04/12	1	37.10	0	0.00	36.95	1	6,811	0.01%
2018/04/10	4	38.10	0	0.00	37.70	4	6,837	0.06%
2018/04/09	4	38.93	1	38.95	38.90	3	6,836	0.04%
2018/03/29	0	0.00	1	37.75	37.70	-1	7,189	-0.01%
2018/03/27	2	38.20	0	0.00	37.85	2	7,408	0.03%
2018/03/19	2	38.28	1	37.80	37.80	1	7,400	0.01%
2018/03/16	5	38.35	5	38.13	37.90	0	7,473	0.00%
2018/03/15	5	39.18	5	39.08	39.10	0	7,429	0.00%
2018/03/14	1	38.65	1	39.35	39.80	0	7,379	0.00%
2018/03/13	1	38.50	1	38.45	38.80	0	7,255	0.00%
2018/03/12	13	38.43	15	37.68	37.95	-2	7,125	-0.03%
2018/03/08	0	0.00	1	35.80	35.95	-1	6,904	-0.01%
2018/03/07	1	36.25	0	0.00	35.60	1	7,052	0.01%
2018/03/06	2	35.08	2	35.25	35.05	0	7,139	0.00%
2018/03/05	1	35.05	1	35.15	34.80	0	7,267	0.00%
2018/03/02	3	35.32	1	35.35	35.15	2	7,456	0.03%
2018/02/27	2	36.08	2	36.10	35.55	0	7,673	0.00%
2018/02/26	10	36.05	0	0.00	36.05	10	7,720	0.13%
2018/02/23	2	35.53	2	35.55	35.90	0	7,768	0.00%
2018/02/22	3	34.95	4	34.99	34.85	-1	7,950	-0.01%
2018/02/21	24	34.59	1	34.10	34.95	23	8,019	0.29%
2018/02/12	20	31.95	0	0.00	32.10	20	8,202	0.24%
2018/02/09	1	30.70	1	30.95	31.05	0	8,523	0.00%
2018/02/06	3	35.58	3	35.18	34.30	0	8,842	0.00%
2018/02/02	40	37.47	0	0.00	37.25	40	9,186	0.44%
2018/02/01	4	38.08	5	38.00	37.70	-1	9,589	-0.01%
2018/01/31	2	37.15	0	0.00	38.35	2	9,867	0.02%
2018/01/30	0	0.00	7	37.97	37.90	-7	9,838	-0.07%
2018/01/29	0	0.00	10	38.85	38.95	-10	9,850	-0.10%
2018/01/23	4	38.74	4	38.76	38.60	0	10,065	0.00%
2018/01/22	0	0.00	5	39.08	39.45	-5	9,953	-0.05%
2018/01/19	9	41.30	28	41.13	40.05	-19	9,770	-0.19%
2018/01/18	1	40.20	4	40.39	39.65	-3	8,844	-0.03%
2018/01/17	9	40.26	5	40.14	39.85	4	8,799	0.05%
2018/01/16	5	40.95	2	40.75	41.00	3	8,745	0.03%
2018/01/15	1	40.55	4	40.64	40.40	-3	8,718	-0.03%
2018/01/12	5	40.80	8.1	40.56	40.50	-3.1	8,620	-0.04%
2018/01/11	6	39.63	6	40.19	41.25	0	8,492	0.00%
2018/01/10	2	39.68	32	39.68	39.70	-30	8,375	-0.36%
2018/01/09	1	40.10	7.3	39.91	39.80	-6.3	8,309	-0.08%
2018/01/08	13	38.77	12	39.18	39.00	1	8,051	0.01%
2018/01/05	2	38.10	2	38.15	38.15	0	7,944	0.00%
2018/01/04	5	38.70	0	0.00	38.10	5	7,971	0.06%
2018/01/02	3	37.67	8	37.46	38.00	-5	7,859	-0.06%