欣銓 (3264)-陽信券商分點個股進出

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
75.8
漲跌
▲0.3
漲幅
+0.40%
成交量
3,798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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/06/05	3	75.87	0	0.00	75.00	3	6,519	0.05%
2024/06/04	0	0.00	13	75.00	75.80	-13	6,781	-0.19%
2024/06/03	1	72.60	0	0.00	73.10	1	6,953	0.01%
2024/05/28	5	74.00	2	74.00	73.90	3	7,423	0.04%
2024/05/23	1	72.60	0	0.00	71.10	1	7,526	0.01%
2024/05/22	0	0.00	7	73.00	72.50	-7	7,488	-0.09%
2024/05/20	9	71.43	2	72.50	71.50	7	7,378	0.09%
2024/05/17	2	71.80	0	0.00	71.60	2	7,295	0.03%
2024/05/16	0	0.00	28	73.65	73.60	-28	7,263	-0.39%
2024/05/14	30	72.49	0	0.00	72.20	30	7,397	0.41%
2024/05/13	21	72.65	3	73.10	73.00	18	7,428	0.24%
2024/04/11	1	79.20	1	79.60	80.00	0	7,753	0.00%
2024/03/28	1	83.30	0	0.00	82.30	1	7,756	0.01%
2024/03/27	0	0.00	2	84.20	84.00	-2	7,619	-0.03%
2024/03/22	2	81.70	0	0.00	81.90	2	7,656	0.03%
2024/03/21	2	85.85	2	85.80	85.80	0	7,676	0.00%
2024/03/20	4	86.70	4	85.55	85.00	0	7,656	0.00%
2024/03/19	3	82.97	6	84.87	85.60	-3	7,407	-0.04%
2024/03/18	0	0.00	1	79.10	80.90	-1	7,155	-0.01%
2024/03/13	1	77.90	1	78.50	77.80	0	7,099	0.00%
2024/03/12	0	0.00	1	78.40	77.60	-1	7,120	-0.01%
2024/03/11	1	78.10	0.1	78.67	77.00	0.9	7,290	0.01%
2024/03/08	4	79.03	1	79.90	79.10	3	7,393	0.04%
2024/03/07	2	78.35	4	78.65	78.60	-2	7,435	-0.03%
2024/03/05	2	75.80	0	0.00	76.60	2	7,364	0.03%
2024/03/04	0	0.00	25	75.86	76.10	-25	7,230	-0.35%
2024/03/01	0	0.00	7	72.57	72.70	-7	7,016	-0.10%
2024/02/29	2	71.00	0	0.00	71.00	2	6,895	0.03%
2024/02/26	3	72.50	0	0.00	72.50	3	6,876	0.04%
2024/02/23	0	0.00	5	75.50	74.10	-5	6,867	-0.07%
2024/02/22	0	0.00	5	74.90	74.80	-5	6,855	-0.07%
2024/02/20	0	0.00	2	73.40	73.30	-2	6,821	-0.03%
2024/02/19	2	74.10	3	73.80	74.10	-1	6,814	-0.01%
2024/02/16	2	74.00	5	74.30	73.90	-3	6,785	-0.04%
2024/02/15	0	0.00	1	74.01	74.00	-1	6,735	-0.02%
2024/02/01	5	72.60	0	0.00	73.00	5	6,716	0.07%
2024/01/26	2	74.75	0	0.00	73.70	2	6,939	0.03%
2024/01/24	0	0.00	0.1	75.50	75.50	-0.1	6,955	0.00%
2024/01/23	0	0.00	6	74.90	75.20	-6	7,008	-0.09%
2024/01/22	0	0.00	1	75.70	75.70	-1	6,986	-0.01%
2024/01/18	4	72.83	8	73.91	74.30	-4	7,100	-0.06%
2024/01/17	1	73.80	9	73.41	72.90	-8	7,019	-0.11%
2024/01/16	4	72.65	6	73.20	73.20	-2	6,960	-0.03%
2024/01/12	7	70.29	10	70.95	71.50	-3	6,964	-0.04%
2024/01/10	4	70.70	4	71.30	71.80	0	6,867	0.00%
2024/01/09	0	0.00	9	70.88	71.00	-9	6,789	-0.13%
2024/01/08	1	71.60	2	71.30	71.20	-1	6,765	-0.01%
2024/01/05	1	71.90	0	0.00	72.10	1	6,772	0.01%
2024/01/04	1	72.40	0	0.00	72.80	1	6,733	0.01%
2024/01/02	35	73.29	2	73.40	73.30	33	6,628	0.50%
2023/12/29	0	0.00	2	73.50	74.00	-2	6,534	-0.03%
2023/12/28	8	74.45	1	74.10	73.90	7	6,491	0.11%
2023/12/27	2	74.40	0	0.00	74.60	2	6,507	0.03%
2023/12/26	5	73.80	0	0.00	73.90	5	6,523	0.08%
2023/12/25	3	73.00	0	0.00	72.90	3	6,440	0.05%
2023/12/22	1	73.90	1	75.20	75.20	0	6,332	0.00%
2023/12/21	1	75.10	0	0.00	74.70	1	6,267	0.02%
2023/12/20	1	76.30	2	76.40	76.10	-1	6,188	-0.02%
2023/12/19	4	76.38	5	77.10	76.80	-1	6,160	-0.02%
2023/12/18	10	80.37	0	0.00	78.50	10	6,053	0.17%
2023/12/15	7	83.20	0	0.00	81.00	7	6,103	0.11%
2023/12/13	3	80.47	3	81.53	80.40	0	6,085	0.00%
2023/12/07	5	78.08	0	0.00	77.50	5	6,546	0.08%
2023/12/06	0	0.00	3	79.67	79.80	-3	6,603	-0.05%
2023/12/04	0	0.00	3	78.50	77.50	-3	6,460	-0.05%
2023/12/01	0	0.00	7	73.14	74.40	-7	6,201	-0.11%
2023/11/29	3	70.00	0	0.00	70.40	3	6,106	0.05%
2023/11/27	0.1	69.30	0	0.00	68.70	0.1	6,174	0.00%
2023/11/20	0	0.00	5	69.10	68.90	-5	6,390	-0.08%
2023/11/14	3	68.63	1	68.80	68.70	2	6,501	0.03%
2023/11/13	0	0.00	2	69.20	69.10	-2	6,486	-0.03%
2023/11/03	0	0.00	3	66.50	66.90	-3	6,306	-0.05%
2023/11/02	0.1	65.10	0	0.00	66.00	0.1	6,288	0.00%
2023/11/01	0	0.00	1	65.00	64.80	-1	6,320	-0.02%
2023/10/27	13	64.59	12	65.00	64.00	1	6,470	0.02%
2023/10/20	0	0.00	0.1	65.00	65.00	-0.1	6,837	0.00%
2023/10/16	0	0.00	5	62.08	62.30	-5	7,341	-0.07%
2023/10/13	0	0.00	1	63.20	63.10	-1	7,398	-0.01%
2023/10/04	0	0.00	1	61.60	62.00	-1	7,686	-0.01%
2023/10/03	1	62.20	0	0.00	62.10	1	7,692	0.01%
2023/09/21	1	63.70	18	63.54	63.30	-17	7,989	-0.21%
2023/09/19	0.1	67.80	0	0.00	67.80	0.1	7,885	0.00%
2023/09/18	2	67.90	0	0.00	67.30	2	7,881	0.03%
2023/09/15	3	68.77	0	0.00	68.40	3	7,932	0.04%
2023/09/14	6	68.33	0	0.00	68.30	6	8,033	0.07%
2023/09/13	0	0.00	4	69.25	69.30	-4	8,128	-0.05%
2023/09/11	0	0.00	50	67.00	65.60	-50	8,096	-0.62%
2023/09/08	0	0.00	1	65.80	65.80	-1	8,040	-0.01%
2023/09/07	1	65.00	40	65.76	65.00	-39	8,038	-0.49%
2023/09/06	0.1	64.40	6	65.22	65.00	-5.9	7,993	-0.07%
2023/09/05	1	63.20	11	64.01	64.40	-10	7,953	-0.13%
2023/09/04	0	0.00	5	63.00	63.30	-5	7,886	-0.06%
2023/09/01	0	0.00	12	62.90	62.70	-12	7,876	-0.15%
2023/08/28	0	0.00	5	62.80	61.10	-5	7,794	-0.06%
2023/08/25	0	0.00	1	61.80	61.50	-1	7,717	-0.01%
2023/08/24	0	0.00	6	62.40	61.40	-6	7,713	-0.08%
2023/08/23	2	60.50	6	59.85	60.90	-4	7,717	-0.05%
2023/08/22	5	58.20	5	58.80	58.80	0	7,816	0.00%
2023/08/21	10	58.40	0	0.00	58.60	10	7,815	0.13%
2023/08/18	5	58.60	0	0.00	58.20	5	7,805	0.06%
2023/08/17	15	58.30	0	0.00	59.00	15	7,784	0.19%
2023/08/16	5	57.30	0	0.00	58.00	5	7,780	0.06%
2023/08/14	2	57.70	1	56.90	57.30	1	7,782	0.01%
2023/08/11	2	59.15	0	0.00	58.80	2	7,709	0.03%
2023/08/10	0	0.00	1	59.50	59.50	-1	7,662	-0.01%
2023/08/09	2	60.50	0	0.00	60.70	2	7,615	0.03%
2023/08/08	0	0.00	1	61.20	60.80	-1	7,593	-0.01%
2023/08/07	7	61.30	0	0.00	61.70	7	7,542	0.09%
2023/08/04	3	60.00	0	0.00	60.80	3	7,438	0.04%
2023/08/02	3	60.33	0	0.00	60.40	3	7,414	0.04%
2023/08/01	1	60.30	0	0.00	60.70	1	7,291	0.01%
2023/07/31	7	61.99	0	0.00	61.70	7	7,170	0.10%
2023/07/28	3	62.57	2	63.85	64.10	1	6,834	0.01%
2023/07/26	0	0.00	1	61.80	61.40	-1	6,392	-0.02%
2023/07/25	4	61.93	0	0.00	62.40	4	6,388	0.06%
2023/07/21	1	62.90	3	62.50	63.30	-2	6,277	-0.03%
2023/07/20	20	63.70	0	0.00	63.90	20	6,173	0.32%
2023/07/19	2	64.70	3	64.23	63.50	-1	6,018	-0.02%
2023/07/18	4	62.63	4	62.65	63.00	0	5,804	0.00%
2023/07/17	1	62.20	3	62.53	62.30	-2	5,787	-0.03%
2023/07/14	4	61.85	1	62.90	61.10	3	5,768	0.05%
2023/07/10	1	60.40	3	60.47	60.90	-2	5,564	-0.04%
2023/07/06	1	61.30	2	61.80	61.00	-1	5,565	-0.02%
2023/07/04	2	62.40	4	63.00	62.90	-2	5,450	-0.04%
2023/07/03	0	0.00	4	61.60	61.40	-4	5,325	-0.08%
2023/06/30	1	59.30	1	60.50	60.90	0	5,283	0.00%
2023/06/29	1	60.00	1	60.30	60.30	0	5,241	0.00%
2023/06/28	0	0.00	4	61.40	61.10	-4	5,207	-0.08%
2023/06/27	1	60.40	8	60.10	60.40	-7	5,197	-0.13%
2023/06/26	6	59.15	2	58.90	59.60	4	5,216	0.08%
2023/06/21	7	60.43	1	60.20	60.20	6	5,152	0.12%
2023/06/20	5	62.06	4	61.70	61.70	1	5,035	0.02%
2023/06/19	9	65.14	5	65.44	65.50	4	4,856	0.08%
2023/06/16	3	63.70	0.1	64.30	64.00	3	4,636	0.06%
2023/06/15	1	63.90	21	63.42	63.90	-20	4,478	-0.45%
2023/06/14	0	0.00	17	61.38	61.40	-17	4,336	-0.39%
2023/06/13	0	0.00	21	60.27	60.50	-21	4,458	-0.47%
2023/06/12	8	59.29	10	60.80	59.30	-2	4,532	-0.04%
2023/06/09	10.1	59.90	23	60.20	60.20	-13	4,588	-0.28%
2023/06/02	0	0.00	1	58.50	58.50	-1	5,141	-0.02%
2023/05/29	1	57.90	0	0.00	58.40	1	5,167	0.02%
2023/05/26	2	56.80	2	56.80	57.40	0	5,104	0.00%
2023/05/19	2	53.80	0	0.00	54.50	2	5,006	0.04%
2023/05/09	1	53.90	0	0.00	54.20	1	5,391	0.02%
2023/04/25	0.5	54.00	0	0.00	53.00	0.5	5,641	0.01%
2023/04/17	0	0.00	4	57.70	57.60	-4	5,417	-0.07%
2023/04/14	2	57.30	0	0.00	57.40	2	5,383	0.04%
2023/04/13	2	57.80	0	0.00	57.70	2	5,332	0.04%
2023/04/06	0	0.00	3	57.80	58.30	-3	5,139	-0.06%
2023/03/31	3	57.50	1	57.70	57.50	2	5,082	0.04%
2023/03/29	1	55.80	0	0.00	56.00	1	5,003	0.02%
2023/03/28	0	0.00	10	56.10	56.10	-10	4,986	-0.20%
2023/03/27	5	57.00	0	0.00	56.70	5	4,901	0.10%
2023/03/24	0	0.00	1	58.20	58.00	-1	4,809	-0.02%
2023/03/23	5	58.30	0	0.00	58.40	5	4,764	0.10%
2023/03/21	1	57.70	0	0.00	58.00	1	4,642	0.02%
2023/03/20	1	58.30	1	57.70	57.60	0	4,600	0.00%
2023/03/17	0	0.00	1	57.90	57.70	-1	4,536	-0.02%
2023/03/16	2	58.40	3	57.93	57.20	-1	4,434	-0.02%
2023/03/15	4	59.03	1	58.50	58.50	3	4,213	0.07%
2023/03/10	1	57.50	0	0.00	56.50	1	3,845	0.03%
2023/03/09	1	59.20	1	60.10	59.40	0	3,717	0.00%
2023/03/08	0	0.00	2	59.50	59.60	-2	3,611	-0.06%
2023/03/03	0	0.00	3	56.40	56.40	-3	3,276	-0.09%
2023/02/23	0	0.00	5	56.10	56.10	-5	3,201	-0.16%
2023/02/17	0	0.00	1	54.80	55.00	-1	3,274	-0.03%
2023/02/15	1	54.30	0	0.00	54.30	1	3,415	0.03%
2023/02/10	0	0.00	1	55.40	55.30	-1	3,588	-0.03%
2023/02/06	0	0.00	4	55.20	55.50	-4	3,626	-0.11%
2023/02/02	1	55.20	0	0.00	54.70	1	3,735	0.03%
2023/01/31	5	52.60	0	52.60	52.70	5	3,740	0.13%
2023/01/16	0	0.00	1	51.00	50.90	-1	3,724	-0.03%
2023/01/12	0	0.00	1	50.40	50.40	-1	3,791	-0.03%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2023/01/06	0	0.00	2	50.00	50.10	-2	3,930	-0.05%
2022/12/28	1	48.30	0	0.00	48.20	1	4,116	0.02%
2022/12/20	20	49.00	0	0.00	48.20	20	4,195	0.48%
2022/12/19	1	50.20	0	0.00	50.10	1	4,203	0.02%
2022/12/13	1	49.80	0	0.00	50.20	1	4,254	0.02%
2022/12/12	4	49.99	1	50.10	49.90	3	4,281	0.07%
2022/12/09	2	50.60	2	51.00	50.30	0	4,294	0.00%
2022/12/08	0	0.00	2	50.35	50.70	-2	4,313	-0.05%
2022/12/07	0	0.00	1	50.40	50.10	-1	4,324	-0.02%
2022/12/05	4	51.50	7	51.79	52.10	-3	4,321	-0.07%
2022/12/01	0	0.00	1	50.50	50.30	-1	4,376	-0.02%
2022/11/29	20	48.80	0	0.00	49.55	20	4,402	0.45%
2022/11/28	38	49.90	0	0.00	49.65	38	4,372	0.87%
2022/11/25	0	0.00	5	50.10	50.10	-5	4,293	-0.12%
2022/11/24	0	0.00	5	49.40	49.25	-5	4,259	-0.12%
2022/11/17	0	0.00	10	49.80	50.30	-10	4,147	-0.24%
2022/11/16	0	0.00	0.5	49.60	50.00	-0.5	4,132	-0.01%
2022/11/15	0	0.00	5	48.95	48.90	-5	4,093	-0.12%
2022/11/11	0	0.00	5	47.80	48.35	-5	3,975	-0.13%
2022/11/10	0	0.00	2	46.35	46.75	-2	3,816	-0.05%
2022/11/09	0	0.00	21	45.91	46.15	-21	3,794	-0.55%
2022/11/08	0	0.00	2	45.80	45.30	-2	3,716	-0.05%
2022/11/04	14	44.24	28	44.42	44.65	-14	3,607	-0.39%
2022/11/03	1	43.20	33	43.43	44.00	-32	3,581	-0.89%
2022/11/02	8	44.09	0	0.00	43.85	8	3,611	0.22%
2022/11/01	9	43.13	8	43.44	43.95	1	3,661	0.03%
2022/10/31	8	41.96	8	41.89	41.85	0	3,563	0.00%
2022/10/28	0.3	42.40	0	0.00	41.65	0.3	3,615	0.01%
2022/10/14	9	40.01	8	40.66	40.70	1	3,541	0.03%
2022/10/12	15	40.95	0	0.00	40.15	15	3,611	0.42%
2022/09/20	0	0.00	5	43.65	44.05	-5	3,940	-0.13%
2022/09/19	1	44.55	0	0.00	44.00	1	3,970	0.03%
2022/09/16	1	45.50	0	0.00	45.00	1	3,966	0.03%
2022/09/15	2	46.53	0	0.00	46.10	2	4,002	0.05%
2022/09/14	3	45.62	23	46.24	46.80	-20	4,046	-0.49%
2022/09/13	9	46.81	0	0.00	46.70	9	4,061	0.22%
2022/09/12	3	46.80	3	46.70	46.65	0	4,086	0.00%
2022/09/08	0	0.00	15	44.07	46.00	-15	4,072	-0.37%
2022/09/07	41	42.90	0	0.00	42.65	41	4,050	1.01%
2022/09/05	4	43.66	60	43.58	43.50	-56	4,158	-1.35%
2022/09/01	0	0.00	3	45.35	45.40	-3	4,189	-0.07%
2022/08/31	40	45.73	1	45.35	45.80	39	4,218	0.92%
2022/08/30	23	45.07	0	0.00	44.95	23	4,227	0.54%
2022/08/29	0	0.00	40	44.46	44.80	-40	4,249	-0.94%
2022/08/25	0	0.00	6	45.53	46.10	-6	4,437	-0.14%
2022/08/24	6	44.60	0	0.00	44.50	6	4,566	0.13%
2022/08/22	0	0.00	6	44.88	44.80	-6	4,663	-0.13%
2022/08/16	0	0.00	1	45.60	45.60	-1	4,514	-0.02%
2022/08/12	6	44.28	1	44.10	44.10	5	4,395	0.11%
2022/08/10	0	0.00	2	43.08	43.00	-2	4,290	-0.05%
2022/08/09	6	42.93	6	43.29	43.50	0	4,269	0.00%
2022/08/08	11	42.66	8	43.43	43.50	3	4,212	0.07%
2022/08/05	0	0.00	15	41.69	41.50	-15	4,074	-0.37%
2022/08/04	82	41.14	4	41.13	41.00	78	4,032	1.93%
2022/08/02	0	0.00	32	40.32	40.00	-32	3,873	-0.83%
2022/08/01	8	41.31	0	0.00	41.20	8	3,837	0.21%
2022/07/28	45	39.18	0	0.00	39.90	45	3,698	1.22%
2022/07/26	0	0.00	2	38.30	38.30	-2	3,615	-0.06%
2022/07/22	0	0.00	2	40.30	40.15	-2	3,526	-0.06%
2022/07/20	14	40.06	9	39.59	39.60	5	3,490	0.14%
2022/07/12	0	0.00	5	35.15	34.85	-5	3,135	-0.16%
2022/07/07	0	0.00	2	34.20	34.50	-2	2,966	-0.07%
2022/07/01	1	35.05	0	0.00	34.55	1	2,934	0.03%
2022/06/30	2	36.50	3	36.15	35.90	-1	2,892	-0.03%
2022/06/29	0	0.00	1	37.20	37.20	-1	2,842	-0.04%
2022/06/28	5	38.07	0	0.00	37.95	5	2,805	0.18%
2022/06/27	8	39.28	1	39.35	39.00	7	2,781	0.25%
2022/06/23	0	0.00	2	37.90	38.55	-2	2,726	-0.07%
2022/06/22	0	0.00	3	39.60	39.00	-3	2,673	-0.11%
2022/06/17	1	44.15	0	0.00	43.10	1	2,524	0.04%
2022/06/15	0	0.00	20	50.30	49.75	-20	2,387	-0.84%
2022/06/14	0	0.00	1	50.10	50.60	-1	2,348	-0.04%
2022/06/13	0	0.00	4	50.20	50.00	-4	2,307	-0.17%
2022/06/10	0	0.00	1	51.10	51.10	-1	2,266	-0.04%
2022/06/09	0.2	50.90	3	50.63	50.50	-2.8	2,219	-0.13%
2022/06/06	1	50.20	1	49.50	50.20	0	2,140	0.00%
2022/06/02	32	50.22	7	50.56	50.40	25	2,125	1.18%
2022/06/01	0	0.00	4	49.66	49.60	-4	1,963	-0.20%
2022/05/31	11	47.74	5	48.18	48.25	6	1,806	0.33%
2022/05/30	2	47.45	0	0.00	47.40	2	1,732	0.12%
2022/05/05	9	45.87	9	45.46	45.45	0	2,198	0.00%
2022/05/04	0	0.00	1	44.85	44.75	-1	2,204	-0.05%
2022/04/27	1	42.75	0	0.00	42.85	1	2,343	0.04%
2022/04/21	0	0.00	2	47.05	47.10	-2	2,349	-0.09%
2022/04/20	8	47.31	6	47.10	47.10	2	2,418	0.08%
2022/04/19	6	46.49	6	46.27	46.25	0	2,434	0.00%
2022/04/14	0	0.00	3	46.85	47.45	-3	2,570	-0.12%
2022/04/13	0	0.00	2	46.25	46.55	-2	2,640	-0.08%
2022/04/08	1	48.25	0	0.00	48.70	1	2,644	0.04%
2022/04/07	3	48.20	0	0.00	48.20	3	2,655	0.11%
2022/03/23	0	0.00	3	50.70	50.70	-3	2,768	-0.11%
2022/03/15	1	48.85	0	0.00	48.75	1	2,870	0.03%
2022/03/08	4	48.54	2	49.10	48.30	2	3,136	0.06%
2022/03/07	2	49.83	0	0.00	50.00	2	3,153	0.06%
2022/03/04	2	51.80	0	0.00	51.70	2	3,246	0.06%
2022/03/01	0	0.00	4	51.40	51.30	-4	3,507	-0.11%
2022/02/25	4	50.70	0	0.00	50.60	4	3,573	0.11%
2022/02/24	3	49.72	5	49.60	49.20	-2	3,643	-0.05%
2022/02/22	2	50.60	0	0.00	50.00	2	3,815	0.05%
2022/02/14	2	51.80	0	0.00	51.60	2	4,139	0.05%
2022/02/09	1	53.80	1	54.10	54.40	0	4,347	0.00%
2022/02/07	1	51.80	0	0.00	51.90	1	4,489	0.02%
2022/01/24	1	51.60	0	0.00	53.00	1	4,966	0.02%
2022/01/20	1	53.20	0	0.00	53.30	1	5,229	0.02%
2022/01/18	2	53.00	0	0.00	52.70	2	5,333	0.04%
2022/01/17	0	0.00	1	52.70	53.20	-1	5,378	-0.02%
2022/01/14	8	51.95	7	52.06	51.90	1	5,469	0.02%
2022/01/12	1	51.80	0	0.00	52.00	1	5,617	0.02%
2022/01/11	4	52.63	0	0.00	52.20	4	5,670	0.07%
2022/01/07	12	52.83	0	0.00	52.70	12	5,829	0.21%
2022/01/04	0	0.00	10	54.90	54.30	-10	6,025	-0.17%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/20	1	54.20	0	0.00	54.10	1	6,999	0.01%
2021/12/15	12	54.40	0	0.00	54.30	12	7,325	0.16%
2021/12/14	14	54.05	0	0.00	53.50	14	7,377	0.19%
2021/12/09	0	0.00	1	56.00	55.70	-1	7,878	-0.01%
2021/12/08	1	55.70	0	0.00	56.30	1	7,967	0.01%
2021/12/07	1	55.60	1	57.30	55.60	0	8,109	0.00%
2021/12/06	1	57.00	0	0.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	1	57.50	57.60	-1	8,616	-0.01%
2021/12/02	0	0.00	1	57.00	56.90	-1	8,791	-0.01%
2021/11/30	3	54.97	2	55.80	55.50	1	9,265	0.01%
2021/11/25	0	0.00	1	55.50	54.90	-1	10,603	-0.01%
2021/11/24	0	0.00	1	56.00	56.00	-1	12,244	-0.01%
2021/11/23	1	56.50	0	0.00	56.00	1	13,642	0.01%
2021/11/16	10	57.40	3	57.30	57.40	7	14,345	0.05%
2021/11/15	1	58.00	0	0.00	58.30	1	14,469	0.01%
2021/11/12	2	57.20	4	57.50	57.20	-2	14,623	-0.01%
2021/11/11	5	58.84	1	58.80	58.60	4	14,677	0.03%
2021/11/10	0	0.00	1	59.40	59.40	-1	14,744	-0.01%
2021/11/09	1	58.60	0	0.00	58.50	1	14,990	0.01%
2021/11/08	1	60.50	0	0.00	58.90	1	15,168	0.01%
2021/11/05	0	0.00	4	60.33	61.30	-4	15,129	-0.03%
2021/11/04	0	0.00	2	59.75	59.50	-2	15,237	-0.01%
2021/11/03	1	58.20	0	0.00	58.20	1	15,291	0.01%
2021/11/02	3	60.40	0	0.00	59.80	3	15,548	0.02%
2021/11/01	6	60.32	7	61.04	61.50	-1	15,592	-0.01%
2021/10/29	2	59.60	15	59.43	59.40	-13	15,652	-0.08%
2021/10/27	1	56.90	0	0.00	57.50	1	16,604	0.01%
2021/10/26	1	57.50	4	57.15	56.80	-3	16,845	-0.02%
2021/10/25	16	57.56	0	0.00	58.10	16	16,942	0.09%
2021/10/22	4	58.00	4	58.30	57.70	0	17,212	0.00%
2021/10/19	9	57.50	9	56.42	57.50	0	17,857	0.00%
2021/10/18	4	56.33	3	58.00	55.40	1	18,163	0.01%
2021/10/13	0	0.00	1	53.70	53.50	-1	20,004	0.00%
2021/10/12	1	53.00	0	0.00	52.90	1	20,096	0.00%
2021/10/08	0	0.00	15	56.10	55.90	-15	20,389	-0.07%
2021/10/07	10	55.87	10	56.40	56.30	0	21,687	0.00%
2021/10/04	2	55.20	2	55.30	54.70	0	22,591	0.00%
2021/09/29	0	0.00	1	58.70	57.20	-1	22,762	0.00%
2021/09/28	10	60.30	10	60.60	60.60	0	22,649	0.00%
2021/09/24	10	62.59	3	62.90	62.90	7	22,495	0.03%
2021/09/23	0	0.00	10	60.10	60.00	-10	22,317	-0.04%
2021/09/22	2	59.60	2	59.50	59.60	0	22,350	0.00%
2021/09/17	1	61.70	0	0.00	62.40	1	22,326	0.00%
2021/09/16	3	62.53	1	62.60	61.80	2	22,421	0.01%
2021/09/14	10	63.70	10	64.90	64.60	0	22,151	0.00%
2021/09/13	0	0.00	5	64.50	64.00	-5	21,953	-0.02%
2021/09/10	10	65.22	0	0.00	65.60	10	21,916	0.05%
2021/09/09	8	65.60	6	66.38	66.40	2	21,738	0.01%
2021/09/08	1	66.10	4	63.45	63.00	-3	21,414	-0.01%
2021/09/06	1	68.50	11	66.92	66.40	-10	20,977	-0.05%
2021/09/03	8	67.70	0	0.00	67.30	8	20,743	0.04%
2021/09/02	10	68.55	16	66.98	65.80	-6	20,805	-0.03%
2021/09/01	18	70.18	16	69.71	69.00	2	20,307	0.01%
2021/08/31	15	69.63	8	70.59	71.80	7	19,856	0.04%
2021/08/30	22	69.14	28	69.63	70.20	-6	19,361	-0.03%
2021/08/27	27	68.39	33	68.82	69.10	-6	17,627	-0.03%
2021/08/26	19	62.58	20	62.71	62.90	-1	16,152	-0.01%
2021/08/25	0	0.00	11	61.95	62.00	-11	15,912	-0.07%
2021/08/24	10	60.80	2	61.70	62.40	8	15,598	0.05%
2021/08/23	1	60.20	6	58.95	60.10	-5	15,377	-0.03%
2021/08/20	25	57.66	0	0.00	58.20	25	15,262	0.16%
2021/08/19	0	0.00	7	58.03	57.20	-7	15,117	-0.05%
2021/08/18	9	56.82	1	55.40	59.40	8	14,921	0.05%
2021/08/16	1	56.10	0	0.00	56.50	1	14,598	0.01%
2021/08/13	1	58.80	0	0.00	56.80	1	14,477	0.01%
2021/08/12	2	61.50	2	61.20	60.80	0	14,211	0.00%
2021/08/11	0	0.00	1	59.10	58.80	-1	13,972	-0.01%
2021/08/10	1	61.20	11	61.02	61.00	-10	13,860	-0.07%
2021/08/09	10	60.50	0	0.00	60.40	10	13,700	0.07%
2021/08/06	1	63.50	0	0.00	61.70	1	13,599	0.01%
2021/08/05	1	62.10	2	62.00	63.10	-1	13,217	-0.01%
2021/08/04	0	0.00	20	63.20	62.70	-20	13,128	-0.15%
2021/08/03	4	63.83	25	63.32	63.00	-21	12,951	-0.16%
2021/08/02	60	62.83	76	62.63	63.00	-16	12,488	-0.13%
2021/07/30	1	58.50	6	59.00	59.20	-5	11,748	-0.04%
2021/07/29	8	57.06	0	0.00	57.70	8	11,553	0.07%
2021/07/28	0	0.00	3	53.37	55.70	-3	11,426	-0.03%
2021/07/27	12	57.98	1	59.20	57.50	11	11,225	0.10%
2021/07/26	50	59.36	11	60.04	59.90	39	11,074	0.35%
2021/07/23	2	57.40	1	57.80	57.20	1	10,768	0.01%
2021/07/22	1	59.30	2	58.65	59.50	-1	10,663	-0.01%
2021/07/21	13	58.28	35	60.36	58.50	-22	10,434	-0.21%
2021/07/20	40	58.22	19	57.17	58.30	21	9,936	0.21%
2021/07/19	3	55.27	41	55.08	54.40	-38	9,056	-0.42%
2021/07/16	5	52.74	1	51.40	53.30	4	8,738	0.05%
2021/07/15	44	52.78	3	52.27	52.40	41	8,594	0.48%
2021/07/14	12	55.29	8	55.28	55.90	4	8,222	0.05%
2021/07/13	8	51.95	3	51.90	52.10	5	6,875	0.07%
2021/07/12	0	0.00	1	48.15	48.15	-1	5,872	-0.02%
2021/07/08	3	47.18	1	47.95	46.85	2	5,860	0.03%
2021/07/07	0	0.00	5	47.28	47.00	-5	5,729	-0.09%
2021/07/02	0	0.00	2	45.30	45.20	-2	5,800	-0.03%
2021/07/01	1	44.60	0	0.00	44.40	1	5,925	0.02%
2021/06/28	1	45.65	0	0.00	46.00	1	5,891	0.02%
2021/06/24	0	0.00	1	44.45	44.30	-1	5,780	-0.02%
2021/06/11	0	0.00	5	44.00	44.20	-5	6,144	-0.08%
2021/06/10	41	45.38	35	45.41	44.50	6	6,097	0.10%
2021/06/09	0	0.00	1	44.10	44.20	-1	5,872	-0.02%
2021/06/08	1	43.65	0	0.00	44.10	1	5,903	0.02%
2021/06/01	0	0.00	10	42.84	42.80	-10	6,152	-0.16%
2021/05/21	10	39.76	1	39.55	39.65	9	6,941	0.13%
2021/05/12	0	0.00	2.1	39.93	38.40	-2.1	9,528	-0.02%
2021/05/11	15	41.53	65	40.81	40.55	-50	9,544	-0.52%
2021/05/10	35	42.64	0	0.00	43.00	35	9,531	0.37%
2021/05/07	15	41.22	0	0.00	42.55	15	9,559	0.16%
2021/05/06	2	41.95	0	0.00	40.90	2	9,609	0.02%
2021/05/05	1	42.95	0	0.00	42.00	1	9,654	0.01%
2021/05/04	0	0.00	5	42.35	42.95	-5	9,828	-0.05%
2021/05/03	1	45.60	0	0.00	44.70	1	9,932	0.01%
2021/04/29	0	0.00	2	48.40	47.20	-2	9,931	-0.02%
2021/04/28	0	0.00	10	47.77	48.00	-10	10,555	-0.09%
2021/04/27	2	47.10	26	47.12	47.25	-24	10,606	-0.23%
2021/04/26	26	47.36	5	47.61	47.90	21	10,663	0.20%
2021/04/23	0	0.00	4	45.73	46.00	-4	10,433	-0.04%
2021/04/22	0	0.00	4	45.75	44.70	-4	10,474	-0.04%
2021/04/20	5	46.05	0	0.00	46.05	5	10,472	0.05%
2021/04/12	2	46.40	0	0.00	46.10	2	10,932	0.02%
2021/04/08	2	46.80	0	0.00	46.75	2	10,773	0.02%
2021/04/07	2	46.30	0	0.00	46.70	2	10,641	0.02%
2021/04/01	0	0.00	5	44.85	44.90	-5	10,468	-0.05%
2021/03/31	0	0.00	1	45.15	45.00	-1	10,460	-0.01%
2021/03/29	2	45.85	0	0.00	45.85	2	10,330	0.02%
2021/03/26	2	46.10	1	46.25	45.90	1	10,305	0.01%
2021/03/25	0	0.00	2	45.25	45.20	-2	10,148	-0.02%
2021/03/24	1	44.80	0	0.00	44.60	1	10,119	0.01%
2021/03/23	0	0.00	2	45.35	45.20	-2	10,091	-0.02%
2021/03/18	3	44.50	0	0.00	44.35	3	9,987	0.03%
2021/03/16	1	43.80	0	0.00	43.80	1	10,040	0.01%
2021/03/15	2	44.00	0	0.00	43.85	2	10,186	0.02%
2021/03/12	1	44.20	1	44.70	44.25	0	10,161	0.00%
2021/03/11	2	44.05	0	0.00	44.15	2	10,189	0.02%
2021/03/10	0	0.00	1	43.10	42.80	-1	10,170	-0.01%
2021/03/04	0	0.00	12	43.95	43.60	-12	10,221	-0.12%
2021/03/02	0	0.00	2	46.25	45.50	-2	10,088	-0.02%
2021/02/26	0	0.00	2	45.98	45.90	-2	10,030	-0.02%
2021/02/25	1	45.55	0	0.00	45.35	1	10,222	0.01%
2021/02/24	1	46.10	1	46.85	45.60	0	10,283	0.00%
2021/02/23	2	46.65	2	46.58	46.15	0	10,120	0.00%
2021/02/22	9	46.16	0	0.00	46.80	9	9,978	0.09%
2021/02/19	6	46.59	3	46.03	46.15	3	9,808	0.03%
2021/02/18	17	48.24	10	47.55	47.50	7	9,634	0.07%
2021/02/17	2	48.70	4	48.99	49.00	-2	9,409	-0.02%
2021/02/05	6	47.95	1	47.35	47.55	5	8,932	0.06%
2021/02/04	3	47.08	8	47.33	47.80	-5	8,421	-0.06%
2021/02/03	1	45.00	5	45.22	45.70	-4	7,728	-0.05%
2021/02/02	10	43.60	1	43.00	43.60	9	7,246	0.12%
2021/02/01	0	0.00	1	41.00	41.60	-1	7,180	-0.01%
2021/01/29	1	41.75	1	43.00	41.65	0	7,136	0.00%
2021/01/27	0	0.00	1	44.75	44.25	-1	7,018	-0.01%
2021/01/26	2	44.10	1	44.60	43.80	1	6,880	0.01%
2021/01/25	5	43.40	9	43.17	43.80	-4	6,672	-0.06%
2021/01/22	1	41.75	1	41.70	42.20	0	6,492	0.00%
2021/01/21	15	44.73	12	44.40	41.60	3	6,384	0.05%
2021/01/20	0	0.00	3	41.65	42.00	-3	5,695	-0.05%
2021/01/19	3	41.25	0	0.00	40.95	3	5,494	0.05%
2021/01/14	0	0.00	16	40.74	40.75	-16	5,203	-0.31%
2021/01/12	15	42.31	1	40.65	40.35	14	5,046	0.28%
2021/01/11	0	0.00	7	40.14	40.35	-7	4,488	-0.16%
2021/01/06	2	39.00	0	0.00	38.95	2	4,378	0.05%
2021/01/05	1	39.70	2	39.30	39.75	-1	4,303	-0.02%
2021/01/04	0	0.00	4	38.85	39.00	-4	4,202	-0.10%
2020/12/29	1	38.15	0	0.00	38.05	1	4,152	0.02%
2020/12/28	3	38.45	0	0.00	38.55	3	4,160	0.07%
2020/12/22	5	38.00	0	0.00	37.10	5	4,176	0.12%
2020/12/18	0	0.00	10	38.40	37.90	-10	4,163	-0.24%
2020/12/17	11	38.50	2	38.30	38.30	9	4,162	0.22%
2020/12/14	1	39.20	1	39.10	39.50	0	4,167	0.00%
2020/12/11	6	39.71	0	0.00	39.45	6	4,307	0.14%
2020/12/09	0	0.00	16	39.74	41.05	-16	4,306	-0.37%
2020/12/08	13	39.68	10	39.00	39.00	3	4,136	0.07%
2020/12/07	7	39.30	1	38.90	39.50	6	4,081	0.15%
2020/12/04	0	0.00	2	38.70	38.85	-2	3,990	-0.05%
2020/12/03	5	37.98	0	0.00	37.90	5	3,969	0.13%
2020/12/01	0	0.00	2	38.15	38.40	-2	3,859	-0.05%
2020/11/30	0	0.00	1	38.10	37.35	-1	3,775	-0.03%
2020/11/27	0	0.00	2	37.35	37.15	-2	3,702	-0.05%
2020/11/25	4	37.25	9	37.07	36.80	-5	3,678	-0.14%
2020/11/24	7	37.80	0	0.00	37.40	7	3,630	0.19%
2020/11/23	0	0.00	4	36.15	37.10	-4	3,319	-0.12%
2020/11/09	1	34.50	0	0.00	34.80	1	3,603	0.03%
2020/11/05	0	0.00	3	33.55	34.00	-3	3,702	-0.08%
2020/11/02	1	32.70	0	0.00	32.95	1	3,984	0.03%
2020/10/30	0	0.00	2	34.00	33.35	-2	4,038	-0.05%
2020/10/29	0	0.00	2	33.75	34.10	-2	4,100	-0.05%
2020/10/27	5	34.69	0	0.00	34.65	5	4,642	0.11%
2020/10/21	0	0.00	4	34.05	33.95	-4	4,887	-0.08%
2020/10/19	1	33.55	0	0.00	33.45	1	5,054	0.02%
2020/10/14	7	33.80	4	34.30	34.40	3	5,048	0.06%
2020/10/12	2	33.45	0	0.00	33.30	2	5,010	0.04%
2020/09/29	0	0.00	5	32.00	32.40	-5	5,404	-0.09%
2020/09/25	5	30.95	0	0.00	30.90	5	5,483	0.09%
2020/09/22	0	0.00	1	32.55	33.25	-1	5,604	-0.02%
2020/09/17	0	0.00	5	34.70	34.45	-5	5,611	-0.09%
2020/09/16	1	34.95	0	0.00	34.70	1	5,604	0.02%
2020/09/04	0	0.00	3	32.40	32.75	-3	5,569	-0.05%
2020/09/01	1	32.40	2	32.40	32.35	-1	5,650	-0.02%
2020/08/31	5	33.25	3	33.00	32.75	2	5,688	0.04%
2020/08/27	0	0.00	3	32.83	32.85	-3	5,926	-0.05%
2020/08/26	1	33.35	0	0.00	33.00	1	5,919	0.02%
2020/08/24	2	32.15	0	0.00	32.15	2	5,881	0.03%
2020/08/21	3	32.80	0	0.00	32.70	3	5,853	0.05%
2020/08/20	1	33.00	0	0.00	32.25	1	5,848	0.02%
2020/08/19	5	33.78	7	34.22	33.75	-2	5,801	-0.03%
2020/08/17	1	34.90	0	0.00	35.00	1	5,772	0.02%
2020/08/14	5	34.10	5	34.35	34.80	0	5,708	0.00%
2020/08/13	2	35.25	2	34.35	34.30	0	5,671	0.00%
2020/08/12	6	34.41	0	0.00	34.70	6	5,644	0.11%
2020/08/11	3	34.27	0	0.00	34.80	3	5,583	0.05%
2020/08/10	0	0.00	2	36.30	35.30	-2	5,515	-0.04%
2020/08/07	1	35.30	0	0.00	35.45	1	5,450	0.02%
2020/08/04	0	0.00	2	36.80	36.75	-2	5,218	-0.04%
2020/08/03	0	0.00	1	36.15	36.45	-1	5,143	-0.02%
2020/07/30	0	0.00	1	32.20	32.30	-1	4,610	-0.02%
2020/07/29	0	0.00	3	30.85	30.90	-3	4,649	-0.06%
2020/07/28	4	30.13	0	0.00	30.15	4	4,768	0.08%
2020/07/17	0	0.00	2	30.75	30.50	-2	4,447	-0.04%
2020/07/16	0	0.00	3.5	30.91	31.00	-3.5	4,482	-0.08%
2020/07/14	8	31.88	0	0.00	32.00	8	4,624	0.17%
2020/07/10	2	30.60	3	30.55	30.30	-1	4,574	-0.02%
2020/07/07	0	0.00	3	32.63	32.80	-3	4,418	-0.07%
2020/07/06	1	32.70	0	0.00	32.65	1	4,426	0.02%
2020/07/02	0	0.00	1	32.10	32.75	-1	4,493	-0.02%
2020/07/01	0	0.00	2	32.10	32.20	-2	4,460	-0.04%
2020/06/30	2	31.60	0	0.00	31.80	2	4,413	0.05%
2020/06/29	3	30.70	0	0.00	31.00	3	4,362	0.07%
2020/06/17	0	0.00	1	30.30	30.30	-1	4,537	-0.02%
2020/06/15	5	31.25	4	30.75	30.70	1	4,577	0.02%
2020/06/11	0	0.00	1	30.15	29.60	-1	4,459	-0.02%
2020/06/09	0	0.00	3	31.10	30.80	-3	4,470	-0.07%
2020/06/08	3	30.70	3	31.15	30.65	0	4,503	0.00%
2020/06/05	3	30.55	0	0.00	30.65	3	4,431	0.07%
2020/06/04	0	0.00	1	30.35	30.55	-1	4,420	-0.02%
2020/05/25	1	28.50	0	0.00	29.35	1	4,181	0.02%
2020/05/14	0	0.00	1	27.45	27.15	-1	3,911	-0.03%
2020/05/12	0	0.00	1	28.15	27.75	-1	3,890	-0.03%
2020/05/08	1	28.35	3	28.50	28.05	-2	3,872	-0.05%
2020/05/07	1	27.90	1	28.05	28.10	0	3,859	0.00%
2020/05/06	4	27.88	0	0.00	27.80	4	3,840	0.10%
2020/05/05	1	27.85	1	28.00	27.85	0	3,815	0.00%
2020/05/04	1	27.05	0	0.00	27.35	1	3,726	0.03%
2020/04/29	0	0.00	10	26.00	25.75	-10	3,554	-0.28%
2020/04/28	10	25.55	0	0.00	25.85	10	3,526	0.28%
2020/03/27	0	0.00	10	21.55	20.80	-10	2,718	-0.37%
2020/03/26	10	20.75	1	20.75	20.80	9	2,676	0.34%
2020/03/24	0	0.00	1	20.50	20.25	-1	2,706	-0.04%
2020/03/23	1	19.50	0	0.00	19.65	1	2,728	0.04%
2020/03/20	1	20.10	0	0.00	20.50	1	2,836	0.04%
2020/03/13	0	0.00	1	23.55	23.80	-1	2,671	-0.04%
2020/03/11	1	27.60	1	26.95	26.75	0	2,497	0.00%
2020/02/12	0	0.00	1	27.25	27.40	-1	1,964	-0.05%
2020/02/07	2	26.80	0	0.00	26.85	2	1,905	0.10%
2020/02/03	1	26.15	18	26.00	26.10	-17	1,851	-0.92%
2020/01/31	2	27.43	2	27.10	27.35	0	1,831	0.00%
2020/01/30	0	0.00	15	27.40	27.20	-15	1,937	-0.77%
2020/01/20	0	0.00	5	29.70	29.70	-5	1,912	-0.26%
2020/01/14	4	29.65	4	29.70	29.70	0	1,932	0.00%
2020/01/10	4	29.25	0	0.00	29.20	4	1,933	0.21%
2020/01/09	14	29.43	0	0.00	29.20	14	1,932	0.72%
2020/01/06	0	0.00	6	29.73	29.55	-6	1,896	-0.32%
2020/01/02	6	31.43	0	0.00	31.45	6	1,822	0.33%
2019/12/27	0	0.00	2	30.85	30.80	-2	1,720	-0.12%
2019/12/24	2	30.85	2	30.80	30.40	0	1,683	0.00%
2019/12/19	0	0.00	5	30.05	30.05	-5	1,510	-0.33%
2019/12/18	15	30.33	0	0.00	30.10	15	1,458	1.03%
2019/12/16	5	29.05	0	0.00	29.05	5	1,370	0.36%
2019/12/03	0	0.00	1	27.65	27.70	-1	1,268	-0.08%
2019/11/29	1	27.80	0	0.00	27.60	1	1,302	0.08%
2019/11/13	0	0.00	1	27.65	27.65	-1	1,433	-0.07%
2019/11/06	1	28.30	1	28.65	28.35	0	1,440	0.00%
2019/10/31	1	28.30	0	0.00	28.40	1	1,470	0.07%
2019/10/25	0	0.00	1	28.10	27.90	-1	1,398	-0.07%
2019/10/08	0	0.00	2	28.10	27.90	-2	1,617	-0.12%
2019/09/26	0	0.00	2	28.50	28.30	-2	1,650	-0.12%
2019/09/24	1	28.95	7	28.98	28.95	-6	1,667	-0.36%
2019/09/23	0	0.00	6	28.99	28.85	-6	1,670	-0.36%
2019/09/19	0	0.00	5	28.66	28.60	-5	1,695	-0.29%
2019/09/12	5	28.00	0	0.00	28.00	5	1,607	0.31%
2019/09/06	0	0.00	6	28.35	28.30	-6	1,625	-0.37%
2019/08/29	2	26.93	0	0.00	27.10	2	1,563	0.13%
2019/08/22	0	0.00	19	28.00	28.00	-19	1,535	-1.24%
2019/08/21	19	28.19	0	0.00	28.05	19	1,543	1.23%
2019/08/16	0	0.00	2	29.15	29.05	-2	1,491	-0.13%
2019/08/15	2	28.80	0	0.00	28.75	2	1,476	0.14%
2019/08/02	2	29.45	0	0.00	29.10	2	1,510	0.13%
2019/08/01	2	29.85	0	0.00	29.85	2	1,504	0.13%
2019/07/31	6	30.13	0	0.00	30.10	6	1,498	0.40%
2019/07/24	1	31.65	7	31.59	31.55	-6	1,488	-0.40%
2019/07/22	0	0.00	8	30.16	30.15	-8	1,430	-0.56%
2019/07/16	3	29.80	0	0.00	30.00	3	1,649	0.18%
2019/07/15	6	29.73	0	0.00	29.75	6	1,707	0.35%
2019/07/12	1	29.65	0	0.00	29.75	1	1,821	0.05%
2019/07/10	3	28.93	0	0.00	29.10	3	1,899	0.16%
2019/07/01	0	0.00	3	29.35	29.40	-3	2,727	-0.11%
2019/06/27	3	28.55	0	0.00	28.50	3	2,708	0.11%
2019/06/06	3	27.00	1	26.80	26.65	2	2,835	0.07%
2019/05/15	3	28.25	3	28.50	28.20	0	3,185	0.00%
2019/05/09	4	29.60	4	29.89	29.35	0	3,345	0.00%
2019/05/08	2	30.28	0	0.00	30.20	2	3,372	0.06%
2019/05/07	3	30.77	0	0.00	30.75	3	3,466	0.09%
2019/05/06	3	30.82	0	0.00	30.50	3	3,521	0.09%
2019/05/03	1.5	31.60	8	31.64	31.70	-6.5	3,502	-0.19%
2019/05/02	2	31.45	0	0.00	31.50	2	3,493	0.06%
2019/04/29	0	0.00	2	32.03	31.60	-2	3,527	-0.06%
2019/04/26	4	31.69	0	0.00	31.65	4	3,505	0.11%
2019/04/24	6	32.48	4	33.00	32.00	2	3,463	0.06%
2019/04/22	0	0.00	4	32.69	32.75	-4	3,333	-0.12%
2019/04/17	10	32.15	0	0.00	32.00	10	3,118	0.32%
2019/04/15	1	31.80	0	0.00	32.00	1	3,012	0.03%
2019/04/12	0	0.00	1	31.00	30.85	-1	2,884	-0.03%
2019/04/11	1	30.00	0	0.00	30.20	1	2,805	0.04%
2019/04/10	0	0.00	3	30.90	31.40	-3	2,672	-0.11%
2019/04/09	5	30.00	12	30.38	31.40	-7	2,513	-0.28%
2019/04/08	0	0.00	2	29.78	29.70	-2	2,339	-0.09%
2019/03/15	1	28.70	0	0.00	28.70	1	2,063	0.05%
2019/03/14	2	29.10	0	0.00	29.05	2	2,066	0.10%
2019/03/13	1	29.40	0	0.00	29.25	1	2,122	0.05%
2019/03/07	2	29.53	0	0.00	29.15	2	2,263	0.09%
2019/03/06	4	29.88	0	0.00	29.75	4	2,291	0.17%
2019/03/05	2	30.20	0	0.00	30.10	2	2,285	0.09%
2019/02/26	5	30.20	5	30.10	30.10	0	2,152	0.00%
2019/01/11	0	0.00	2	27.10	26.90	-2	2,483	-0.08%
2019/01/09	2	26.60	0	0.00	26.60	2	2,492	0.08%
2018/11/29	0	0.00	2	29.45	30.05	-2	2,762	-0.07%
2018/11/23	2	28.55	10	29.20	28.50	-8	2,814	-0.28%
2018/11/22	10	30.00	0	0.00	29.20	10	2,811	0.36%
2018/11/16	0	0.00	5	30.24	29.70	-5	2,738	-0.18%
2018/11/15	13	29.87	8	29.91	29.90	5	2,759	0.18%
2018/11/14	0	0.00	8	29.69	29.80	-8	2,760	-0.29%
2018/11/13	10	28.96	7	29.07	29.40	3	2,715	0.11%
2018/11/12	16	28.68	10	28.90	28.95	6	2,678	0.22%
2018/10/24	0	0.00	2	28.05	28.00	-2	2,927	-0.07%
2018/10/22	2	27.83	0	0.00	28.75	2	2,944	0.07%
2018/10/18	2	27.95	0	0.00	27.85	2	2,889	0.07%
2018/10/05	0	0.00	2	34.20	34.40	-2	2,951	-0.07%
2018/10/03	0	0.00	12	36.82	36.60	-12	2,930	-0.41%
2018/09/25	5	37.60	0	0.00	37.45	5	3,050	0.16%
2018/09/21	12	38.25	0.2	37.55	37.55	11.8	3,052	0.39%
2018/09/20	0	0.00	4	37.73	37.85	-4	3,020	-0.13%
2018/09/18	0	0.00	1	36.80	36.80	-1	3,011	-0.03%
2018/09/12	0	0.00	0	36.60	36.60	0	3,029	0.00%
2018/08/20	0	0.00	0	37.40	37.40	0	3,277	0.00%
2018/08/15	5	39.50	0	0.00	38.45	5	3,311	0.15%
2018/08/14	0	0.00	5	39.75	39.75	-5	3,271	-0.15%
2018/08/09	1	39.10	0	0.00	38.80	1	2,966	0.03%
2018/07/31	0	0.00	4	38.00	38.15	-4	2,886	-0.14%
2018/07/30	0	0.00	1	37.40	37.60	-1	2,894	-0.03%
2018/07/27	0	0.00	1	37.70	37.15	-1	2,927	-0.03%
2018/07/25	1	37.20	0	0.00	36.85	1	2,894	0.03%
2018/07/20	1	37.25	0	0.00	36.55	1	2,849	0.04%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/18	1	36.00	1	36.30	35.85	0	2,823	0.00%
2018/06/25	0	0.00	3	34.25	34.25	-3	3,128	-0.10%
2018/06/08	1	35.90	0	0.00	35.80	1	3,497	0.03%
2018/05/30	0	0.00	1	35.15	35.15	-1	3,983	-0.03%
2018/05/02	0	0.00	1	33.30	33.15	-1	4,881	-0.02%
2018/04/24	3	33.00	0	0.00	32.85	3	6,222	0.05%
2018/04/17	0	0.00	1	36.00	36.00	-1	6,588	-0.02%
2018/04/13	0	0.00	1	36.20	36.20	-1	6,749	-0.01%
2018/04/09	1	38.80	1	38.50	38.90	0	6,836	0.00%
2018/03/30	0	38.00	0	0.00	38.15	0	7,000	0.00%
2018/03/16	0	0.00	1	38.25	37.90	-1	7,473	-0.01%
2018/03/14	5	39.25	0	0.00	39.80	5	7,379	0.07%
2018/03/12	0	0.00	127	37.85	37.95	-127	7,125	-1.78%	大賣/鉅額交易
2018/03/09	0	0.00	1	37.60	37.15	-1	6,989	-0.01%
2018/03/07	47	35.78	0	0.00	35.60	47	7,052	0.67%
2018/03/02	1	35.35	1	35.15	35.15	0	7,456	0.00%
2018/02/23	10	35.75	0	0.00	35.90	10	7,768	0.13%
2018/02/21	1	34.70	35	34.95	34.95	-34	8,019	-0.42%
2018/02/07	0	0.00	5	35.65	35.00	-5	8,611	-0.06%
2018/02/06	1	35.30	2	34.50	34.30	-1	8,842	-0.01%
2018/02/05	20	36.85	0	0.00	37.50	20	8,928	0.22%
2018/02/02	15	37.25	0	0.00	37.25	15	9,186	0.16%
2018/02/01	0	0.00	29	37.70	37.70	-29	9,589	-0.30%
2018/01/24	30	39.33	26	39.45	39.45	4	10,143	0.04%
2018/01/23	1	39.00	5	38.80	38.60	-4	10,065	-0.04%
2018/01/22	0	0.00	5	39.25	39.45	-5	9,953	-0.05%
2018/01/19	118	42.13	5	42.37	40.05	113	9,770	1.16%	大買/鉅額交易
2018/01/16	13	41.08	18	40.94	41.00	-5	8,745	-0.06%
2018/01/15	5	41.10	5	40.40	40.40	0	8,718	0.00%
2018/01/11	7	40.41	49	41.08	41.25	-42	8,492	-0.49%
2018/01/10	0	0.00	2	39.80	39.70	-2	8,375	-0.02%
2018/01/09	5	40.42	0	0.00	39.80	5	8,309	0.06%
2018/01/08	2	38.95	0	0.00	39.00	2	8,051	0.02%