欣銓 (3264)-群益金鼎-士林券商分點個股進出

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
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	79.00	0	0.00	78.40	1	7,534	0.01%
2024/04/24	1	78.70	2	78.75	79.30	-1	7,617	-0.01%
2024/04/22	3	77.87	0	0.00	77.70	3	7,751	0.04%
2024/04/19	0	0.00	2	77.10	79.80	-2	7,664	-0.03%
2024/04/18	1	79.50	1	80.00	80.00	0	7,630	0.00%
2024/04/16	2	78.05	1	78.30	78.30	1	7,749	0.01%
2024/04/12	1	79.20	0	0.00	79.30	1	7,741	0.01%
2024/04/10	2	79.70	0	0.00	79.50	2	7,790	0.03%
2024/04/09	1	80.60	0.2	80.90	80.80	0.8	7,710	0.01%
2024/04/02	0.1	82.90	0	0.00	82.40	0.1	7,892	0.00%
2024/04/01	0	0.00	3	82.97	82.60	-3	7,925	-0.04%
2024/03/29	0.1	83.50	2	83.95	83.60	-1.9	7,995	-0.02%
2024/03/28	0	0.00	1	82.10	82.30	-1	7,756	-0.01%
2024/03/27	6	82.45	7	83.70	84.00	-1	7,619	-0.01%
2024/03/26	3	79.07	0	0.00	79.80	3	7,533	0.04%
2024/03/25	0	0.00	4	81.76	81.50	-4	7,534	-0.05%
2024/03/22	0	0.00	1	84.40	81.90	-1	7,656	-0.01%
2024/03/21	4	85.78	5	85.56	85.80	-1	7,676	-0.01%
2024/03/20	18	86.71	19	85.63	85.00	-1	7,656	-0.01%
2024/03/19	7	83.09	7.1	84.88	85.60	-0.1	7,407	0.00%
2024/03/18	0.1	79.80	5	79.98	80.90	-4.9	7,155	-0.07%
2024/03/13	3	78.01	2	78.65	77.80	1	7,099	0.01%
2024/03/12	3	77.37	1	77.60	77.60	2	7,120	0.03%
2024/03/11	1	77.70	1	77.30	77.00	0	7,290	0.00%
2024/03/08	7	79.67	6	79.68	79.10	1	7,393	0.01%
2024/03/07	1	78.10	5	78.60	78.60	-4	7,435	-0.05%
2024/03/06	1	75.90	3	76.87	77.00	-2	7,346	-0.03%
2024/03/05	2	76.65	3	76.87	76.60	-1	7,364	-0.01%
2024/03/04	4	76.28	4	75.13	76.10	0	7,230	0.00%
2024/03/01	0	0.00	1	72.90	72.70	-1	7,016	-0.01%
2024/02/29	2	71.00	0	0.00	71.00	2	6,895	0.03%
2024/02/27	0	0.00	1	71.50	71.50	-1	6,881	-0.01%
2024/02/23	0	0.00	2	75.10	74.10	-2	6,867	-0.03%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	1	74.10	1.1	73.60	74.10	-0.1	6,814	0.00%
2024/02/16	0	0.00	18	74.79	73.90	-18	6,785	-0.27%
2024/02/15	0	0.00	3.1	73.12	74.00	-3.1	6,735	-0.05%
2024/02/02	0	72.00	0	0.00	71.80	0	6,752	0.00%
2024/02/01	0	72.50	0	0.00	73.00	0	6,716	0.00%
2024/01/31	10	74.10	0	0.00	73.90	10	6,709	0.15%
2024/01/29	0	0.00	1	74.20	74.40	-1	6,865	-0.01%
2024/01/26	4	74.10	0	0.00	73.70	4	6,939	0.06%
2024/01/25	1	74.60	3	75.63	75.60	-2	6,949	-0.03%
2024/01/24	2	74.90	2	75.30	75.50	0	6,955	0.00%
2024/01/23	6	75.10	0	0.00	75.20	6	7,008	0.09%
2024/01/22	7	74.97	10	75.90	75.70	-3	6,986	-0.04%
2024/01/19	10	74.65	10	75.19	75.30	0	7,183	0.00%
2024/01/18	0	0.00	3	73.60	74.30	-3	7,100	-0.04%
2024/01/17	3	73.53	2	73.35	72.90	1	7,019	0.01%
2024/01/16	1	73.20	21	72.98	73.20	-20	6,960	-0.29%
2024/01/12	3	70.33	0	0.00	71.50	3	6,964	0.04%
2024/01/11	1	70.60	0	0.00	70.60	1	6,927	0.01%
2024/01/09	10	71.50	1	71.20	71.00	9	6,789	0.13%
2024/01/05	3	72.20	0	0.00	72.10	3	6,772	0.04%
2024/01/04	1	72.40	0	0.00	72.80	1	6,733	0.01%
2024/01/03	0	0.00	1	72.50	72.40	-1	6,664	-0.02%
2024/01/02	7	73.11	1	73.20	73.30	6	6,628	0.09%
2023/12/29	7	73.69	0	0.00	74.00	7	6,534	0.11%
2023/12/28	0	0.00	4	74.43	73.90	-4	6,491	-0.06%
2023/12/27	6	74.30	0	0.00	74.60	6	6,507	0.09%
2023/12/26	1	72.80	0	0.00	73.90	1	6,523	0.02%
2023/12/25	6	73.38	1	73.99	72.90	5	6,440	0.08%
2023/12/22	3	74.97	0	74.10	75.20	3	6,332	0.05%
2023/12/21	8	75.15	3	74.83	74.70	5	6,267	0.08%
2023/12/20	0	0.00	0	76.60	76.10	0	6,188	0.00%
2023/12/19	2	76.75	1	76.80	76.80	1	6,160	0.02%
2023/12/18	2	79.50	5	80.62	78.50	-3	6,053	-0.05%
2023/12/15	7	82.74	4	81.38	81.00	3	6,103	0.05%
2023/12/14	0	0.00	15	81.93	82.00	-15	6,079	-0.25%
2023/12/13	14	81.22	3	81.23	80.40	11	6,085	0.18%
2023/12/12	4	79.75	4	80.48	80.60	0	6,078	0.00%
2023/12/11	3	78.60	0	0.00	78.60	3	6,141	0.05%
2023/12/08	4	78.33	5	78.62	77.90	-1	6,309	-0.02%
2023/12/07	7	78.07	5	77.68	77.50	2	6,546	0.03%
2023/12/06	7	78.21	10	79.38	79.80	-3	6,603	-0.05%
2023/12/05	3	77.07	1	78.00	76.40	2	6,492	0.03%
2023/12/04	6	77.72	8	77.79	77.50	-2	6,460	-0.03%
2023/12/01	2	71.50	3	73.13	74.40	-1	6,201	-0.02%
2023/11/30	1	71.00	3	71.13	70.40	-2	6,133	-0.03%
2023/11/29	1	70.29	0	0.00	70.40	1	6,106	0.02%
2023/11/28	1	68.90	1	69.50	69.60	0	6,162	0.00%
2023/11/27	1	68.91	0	0.00	68.70	1	6,174	0.02%
2023/11/24	1	69.80	0	0.00	69.30	1	6,227	0.02%
2023/11/22	3	70.17	2	70.10	70.20	1	6,305	0.02%
2023/11/21	0	0.00	1	69.40	68.90	-1	6,298	-0.02%
2023/11/20	1	69.00	1	68.80	68.90	0	6,390	0.00%
2023/11/17	1	69.50	1.5	69.10	69.30	-0.5	6,529	-0.01%
2023/11/16	0	0.00	9	68.83	68.70	-9	6,524	-0.14%
2023/11/15	0	0.00	1	68.80	68.30	-1	6,509	-0.02%
2023/11/14	4	69.00	0	0.00	68.70	4	6,501	0.06%
2023/11/13	4	68.60	3	69.00	69.10	1	6,486	0.02%
2023/11/08	1.5	68.33	4	68.15	67.60	-2.5	6,440	-0.04%
2023/11/07	1	68.10	2	67.50	67.80	-1	6,406	-0.02%
2023/11/06	9	67.11	2	67.90	67.90	7	6,390	0.11%
2023/11/03	1	66.40	1	65.70	66.90	0	6,306	0.00%
2023/10/31	1	65.10	3	64.67	65.00	-2	6,313	-0.03%
2023/10/30	2	63.70	0	0.00	64.60	2	6,366	0.03%
2023/10/27	9	66.98	10	65.82	64.00	-1	6,470	-0.02%
2023/10/25	2	65.25	2	65.00	64.90	0	6,834	0.00%
2023/10/24	1	64.60	6	65.30	64.60	-5	6,896	-0.07%
2023/10/23	4	64.93	2	64.30	64.20	2	6,867	0.03%
2023/10/20	7	63.67	3	63.40	65.00	4	6,837	0.06%
2023/10/19	0	0.00	1	62.70	63.30	-1	6,849	-0.01%
2023/10/18	0	0.00	1	61.90	62.70	-1	6,961	-0.01%
2023/10/16	0	0.00	4	62.05	62.30	-4	7,341	-0.05%
2023/10/12	0	0.00	1	62.10	62.40	-1	7,422	-0.01%
2023/10/06	3	62.57	1	62.10	62.10	2	7,644	0.03%
2023/10/05	2	62.65	0	0.00	62.80	2	7,650	0.03%
2023/10/04	2	60.95	2	60.60	62.00	0	7,686	0.00%
2023/10/03	0.3	63.20	0	0.00	62.10	0.3	7,692	0.00%
2023/10/02	0.2	63.10	0	0.00	63.30	0.2	7,673	0.00%
2023/09/27	3	61.90	8	62.24	61.80	-5	7,733	-0.06%
2023/09/26	0	0.00	1	62.70	62.20	-1	7,868	-0.01%
2023/09/25	4	63.70	4	63.20	63.20	0	7,928	0.00%
2023/09/22	2	63.30	2	63.40	63.40	0	7,983	0.00%
2023/09/21	1	64.40	2	64.30	63.30	-1	7,989	-0.01%
2023/09/20	7	66.04	4.2	65.16	65.00	2.9	8,003	0.04%
2023/09/19	3	68.03	20	67.40	67.80	-17	7,885	-0.22%
2023/09/18	1	68.40	2	67.45	67.30	-1	7,881	-0.01%
2023/09/15	0	0.00	1	69.40	68.40	-1	7,932	-0.01%
2023/09/14	5.5	68.22	1	68.30	68.30	4.5	8,033	0.06%
2023/09/13	3	68.70	1	68.50	69.30	2	8,128	0.02%
2023/09/12	3	68.13	7	68.01	68.20	-4	8,139	-0.05%
2023/09/11	5	66.26	4	66.60	65.60	1	8,096	0.01%
2023/09/08	1	65.60	2	66.10	65.80	-1	8,040	-0.01%
2023/09/07	3	65.20	4	65.23	65.00	-1	8,038	-0.01%
2023/09/06	21	65.38	7	64.89	65.00	14	7,993	0.18%
2023/09/05	1	63.40	5	64.50	64.40	-4	7,953	-0.05%
2023/09/04	1	62.00	2	62.85	63.30	-1	7,886	-0.01%
2023/09/01	2	63.05	1	62.30	62.70	1	7,876	0.01%
2023/08/30	2	62.20	4	62.10	62.00	-2	7,806	-0.03%
2023/08/28	3	62.27	1	61.30	61.10	2	7,794	0.03%
2023/08/24	3	61.63	5	62.04	61.40	-2	7,713	-0.03%
2023/08/23	4	60.28	4	60.35	60.90	0	7,717	0.00%
2023/08/22	0	0.00	1	59.10	58.80	-1	7,816	-0.01%
2023/08/18	3	58.40	0	0.00	58.20	3	7,805	0.04%
2023/08/17	0	0.00	3	57.90	59.00	-3	7,784	-0.04%
2023/08/16	3	57.60	0	0.00	58.00	3	7,780	0.04%
2023/08/15	0	0.00	0.1	58.60	58.40	-0.1	7,789	0.00%
2023/08/14	2	57.15	0	0.00	57.30	2	7,782	0.03%
2023/08/11	1	58.90	1	58.70	58.80	0	7,709	0.00%
2023/08/10	2	59.40	0	0.00	59.50	2	7,662	0.03%
2023/08/08	0	0.00	2	60.70	60.80	-2	7,593	-0.03%
2023/08/07	2	61.90	1	62.00	61.70	1	7,542	0.01%
2023/08/01	1	60.30	0	0.00	60.70	1	7,291	0.01%
2023/07/31	8.1	63.20	7	63.73	61.70	1.1	7,170	0.01%
2023/07/28	4	64.03	4	63.70	64.10	0	6,834	0.00%
2023/07/25	0	0.00	10	62.10	62.40	-10	6,388	-0.16%
2023/07/24	5	62.04	2	61.80	61.80	3	6,360	0.05%
2023/07/21	9	62.90	15	62.69	63.30	-6	6,277	-0.10%
2023/07/20	4	63.10	11	62.45	63.90	-7	6,173	-0.11%
2023/07/19	12	64.31	5	63.98	63.50	7	6,018	0.12%
2023/07/18	0	0.00	1	62.80	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	16	61.92	62.30	-16	5,787	-0.28%
2023/07/14	16	61.32	3	62.77	61.10	13	5,768	0.23%
2023/07/13	1	62.20	1	61.60	62.00	0	5,679	0.00%
2023/07/12	2	60.85	0	61.00	60.70	2	5,566	0.04%
2023/07/11	0	0.00	2	61.25	61.40	-2	5,602	-0.04%
2023/07/10	2	60.60	0	0.00	60.90	2	5,564	0.04%
2023/07/07	0	0.00	0.1	60.58	60.40	-0.1	5,564	0.00%
2023/07/06	0	0.00	4.1	61.77	61.00	-4.1	5,565	-0.07%
2023/07/05	1	63.10	4.2	63.10	62.40	-3.2	5,534	-0.06%
2023/07/04	1.3	62.48	5.2	62.80	62.90	-3.9	5,450	-0.07%
2023/07/03	1.1	61.71	1.3	61.64	61.40	-0.2	5,325	0.00%
2023/06/30	1.2	59.98	2.1	60.45	60.90	-0.9	5,283	-0.02%
2023/06/29	13.3	60.46	10.6	60.00	60.30	2.7	5,241	0.05%
2023/06/28	2.4	61.86	9.9	61.43	61.10	-7.5	5,207	-0.14%
2023/06/27	2.1	60.36	4.1	60.63	60.40	-2	5,197	-0.04%
2023/06/26	7	59.36	5.2	59.27	59.60	1.8	5,216	0.03%
2023/06/21	8.2	60.30	0.2	60.30	60.20	8	5,152	0.16%
2023/06/20	7.1	62.36	1.1	62.25	61.70	6	5,035	0.12%
2023/06/19	15.3	64.48	14	65.92	65.50	1.3	4,856	0.03%
2023/06/16	18	63.79	1	64.00	64.00	17	4,636	0.37%
2023/06/15	8	63.46	14.7	63.27	63.90	-6.7	4,478	-0.15%
2023/06/14	1	61.60	3	61.30	61.40	-2	4,336	-0.05%
2023/06/13	0	0.00	15	60.23	60.50	-15	4,458	-0.34%
2023/06/12	16	59.36	1	59.70	59.30	15	4,532	0.33%
2023/06/09	2	60.35	7	60.10	60.20	-5	4,588	-0.11%
2023/06/08	1	59.50	1	59.10	59.40	0	4,606	0.00%
2023/06/06	1	58.80	1	58.40	58.70	0	4,764	0.00%
2023/06/02	0	0.00	2	58.40	58.50	-2	5,141	-0.04%
2023/05/30	4	57.85	15	58.39	58.30	-11	5,186	-0.21%
2023/05/29	3	58.10	10	58.46	58.40	-7	5,167	-0.14%
2023/05/26	6	57.05	11	56.73	57.40	-5	5,104	-0.10%
2023/05/25	7	54.73	39	55.39	55.40	-32	4,929	-0.65%
2023/05/24	10	54.30	0	0.00	54.80	10	4,916	0.20%
2023/05/23	3	54.10	3	54.43	54.60	0	4,948	0.00%
2023/05/22	18	54.25	0	0.00	54.10	18	4,965	0.36%
2023/05/18	0	0.00	2	54.05	54.30	-2	5,054	-0.04%
2023/05/17	0	0.00	3	53.70	53.60	-3	5,132	-0.06%
2023/05/16	2	53.30	0	0.00	53.00	2	5,178	0.04%
2023/05/11	0	0.00	2	53.60	53.30	-2	5,274	-0.04%
2023/05/09	1	53.90	10	54.00	54.20	-9	5,391	-0.17%
2023/05/05	14	53.39	0	0.00	53.90	14	5,402	0.26%
2023/04/28	1	53.70	0	0.00	54.00	1	5,670	0.02%
2023/04/26	1	53.00	0	0.00	53.30	1	5,670	0.02%
2023/04/25	1	53.90	5	53.00	53.00	-4	5,641	-0.07%
2023/04/21	1	55.60	5	54.60	54.60	-4	5,579	-0.07%
2023/04/20	3	55.87	3	56.10	55.80	0	5,528	0.00%
2023/04/19	11	56.56	0	0.00	56.50	11	5,485	0.20%
2023/04/18	2	57.20	0	0.00	57.20	2	5,428	0.04%
2023/04/17	1	57.30	1	57.90	57.60	0	5,417	0.00%
2023/04/14	2	57.30	2	57.45	57.40	0	5,383	0.00%
2023/04/13	0	0.00	7	58.07	57.70	-7	5,332	-0.13%
2023/04/12	2	58.50	1	58.50	58.40	1	5,311	0.02%
2023/04/11	0	0.00	1	58.40	58.30	-1	5,258	-0.02%
2023/04/07	3	58.07	2	58.20	58.00	1	5,191	0.02%
2023/03/31	0	0.00	12	57.50	57.50	-12	5,082	-0.24%
2023/03/30	0	0.00	2	57.45	57.40	-2	5,037	-0.04%
2023/03/29	1	55.70	5	55.90	56.00	-4	5,003	-0.08%
2023/03/28	3	56.43	3	56.73	56.10	0	4,986	0.00%
2023/03/27	13	56.84	0	0.00	56.70	13	4,901	0.27%
2023/03/24	3	58.10	100	58.28	58.00	-97	4,809	-2.02%
2023/03/23	102	58.19	3	58.17	58.40	99	4,764	2.08%	大買/
2023/03/20	3	58.13	5.3	57.80	57.60	-2.3	4,600	-0.05%
2023/03/17	8	57.46	6	57.60	57.70	2	4,536	0.04%
2023/03/16	6	58.05	4	57.55	57.20	2	4,434	0.05%
2023/03/15	5	58.62	4	59.05	58.50	1	4,213	0.02%
2023/03/14	2	58.00	5	57.56	57.30	-3	4,080	-0.07%
2023/03/13	26	57.17	38	56.98	57.40	-12	3,957	-0.30%
2023/03/10	2	57.30	2	56.70	56.50	0	3,845	0.00%
2023/03/09	2	59.80	2	59.40	59.40	0	3,717	0.00%
2023/03/08	14	59.60	6	59.43	59.60	8	3,611	0.22%
2023/03/07	4	58.65	7.3	58.85	58.90	-3.3	3,442	-0.10%
2023/03/06	2	56.90	4	57.20	56.90	-2	3,315	-0.06%
2023/03/03	0	0.00	1	55.70	56.40	-1	3,276	-0.03%
2023/03/02	2	54.80	0	0.00	54.90	2	3,274	0.06%
2023/03/01	3	54.97	0	0.00	55.10	3	3,282	0.09%
2023/02/24	2	55.60	2	55.90	56.10	0	3,275	0.00%
2023/02/23	0	0.00	1	55.30	56.10	-1	3,201	-0.03%
2023/02/22	3	54.63	1	54.00	54.80	2	3,171	0.06%
2023/02/17	17	55.21	17	54.67	55.00	0	3,274	0.00%
2023/02/16	0	54.50	0	0.00	54.30	0	3,295	0.00%
2023/02/15	1	55.00	0	0.00	54.30	1	3,415	0.03%
2023/02/08	1	57.20	2.1	55.81	56.10	-1.1	3,639	-0.03%
2023/02/07	0	0.00	1	56.20	56.40	-1	3,581	-0.03%
2023/02/06	1.1	55.12	2	55.45	55.50	-0.9	3,626	-0.02%
2023/02/03	1	55.20	4	54.88	55.10	-3	3,748	-0.08%
2023/02/02	4	55.08	0	0.00	54.70	4	3,735	0.11%
2023/02/01	1	53.20	2	53.50	53.90	-1	3,795	-0.03%
2023/01/31	0	0.00	1	52.70	52.70	-1	3,740	-0.03%
2023/01/30	1	52.90	2	52.65	53.00	-1	3,744	-0.03%
2023/01/17	1	51.20	10	51.21	51.10	-9	3,697	-0.24%
2023/01/16	1	50.80	4	50.78	50.90	-3	3,724	-0.08%
2023/01/10	2	51.20	0	0.00	50.80	2	3,918	0.05%
2023/01/09	4	50.95	4	51.80	50.90	0	3,945	0.00%
2023/01/03	0	0.00	2	50.00	49.60	-2	4,062	-0.05%
2022/12/29	2	47.80	0	0.00	48.30	2	4,076	0.05%
2022/12/26	1	49.55	1	49.50	49.55	0	4,157	0.00%
2022/12/23	2	49.53	2	49.90	49.85	0	4,190	0.00%
2022/12/22	6	50.62	6	50.98	50.30	0	4,214	0.00%
2022/12/16	1	49.95	1	50.50	50.70	0	4,206	0.00%
2022/12/14	0	0.00	1	50.60	50.60	-1	4,232	-0.02%
2022/12/12	1	50.10	0	0.00	49.90	1	4,281	0.02%
2022/12/09	4	50.95	0	0.00	50.30	4	4,294	0.09%
2022/12/06	3	51.57	3.1	50.80	50.60	-0.1	4,321	0.00%
2022/12/05	3	51.67	6	52.13	52.10	-3	4,321	-0.07%
2022/12/02	0	0.00	0.1	50.80	51.00	-0.1	4,380	0.00%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	1	50.00	0	0.00	49.80	1	4,355	0.02%
2022/11/29	1	49.75	1	48.95	49.55	0	4,402	0.00%
2022/11/25	8	49.96	8	50.36	50.10	0	4,293	0.00%
2022/11/24	5	49.15	0	0.00	49.25	5	4,259	0.12%
2022/11/21	0	50.00	0	0.00	50.10	0	4,172	0.00%
2022/11/18	0	0.00	10	50.60	50.10	-10	4,186	-0.24%
2022/11/17	0	50.00	10.7	50.23	50.30	-10.7	4,147	-0.26%
2022/11/16	1	49.60	8.5	49.65	50.00	-7.5	4,132	-0.18%
2022/11/15	2	48.58	0	0.00	48.90	2	4,093	0.05%
2022/11/14	0.3	48.55	17	49.05	48.70	-16.7	4,045	-0.41%
2022/11/10	0.2	46.51	5	46.69	46.75	-4.8	3,816	-0.12%
2022/11/08	1.2	45.30	1	45.60	45.30	0.2	3,716	0.00%
2022/11/04	0.2	44.45	1	44.65	44.65	-0.9	3,607	-0.02%
2022/11/03	0	0.00	5	43.60	44.00	-5	3,581	-0.14%
2022/11/02	1	43.95	2	44.15	43.85	-1	3,611	-0.03%
2022/11/01	2.2	43.94	44.3	43.26	43.95	-42.1	3,661	-1.15%
2022/10/31	7.3	41.90	6	42.10	41.85	1.3	3,563	0.04%
2022/10/28	28	42.59	26	43.10	41.65	2	3,615	0.06%
2022/10/25	52	40.13	51	40.30	39.75	1	3,551	0.03%
2022/10/24	5	39.50	0	0.00	39.70	5	3,576	0.14%
2022/10/20	2	38.00	0	0.00	38.85	2	3,572	0.06%
2022/10/19	0.5	39.85	0	0.00	39.30	0.5	3,566	0.01%
2022/10/14	2	40.43	3	40.47	40.70	-1	3,541	-0.03%
2022/10/13	1	38.40	0	0.00	38.50	1	3,635	0.03%
2022/10/07	0	0.00	1	44.40	44.25	-1	3,672	-0.03%
2022/10/05	1	44.20	0	0.00	43.60	1	3,719	0.03%
2022/09/30	2	41.43	2	41.80	41.80	0	3,847	0.00%
2022/09/26	0	0.00	1	41.75	40.65	-1	3,860	-0.03%
2022/09/22	2	42.55	0	0.00	43.80	2	3,907	0.05%
2022/09/20	2	44.65	2	43.98	44.05	0	3,940	0.00%
2022/09/16	0	0.00	3	45.00	45.00	-3	3,966	-0.08%
2022/09/15	8	46.44	3	46.28	46.10	5	4,002	0.12%
2022/09/14	0	0.00	5	46.41	46.80	-5	4,046	-0.12%
2022/09/13	0	0.00	1	46.90	46.70	-1	4,061	-0.02%
2022/09/12	6	46.66	9	46.79	46.65	-3	4,086	-0.07%
2022/09/08	0	0.00	4	45.90	46.00	-4	4,072	-0.10%
2022/09/07	11	43.23	11	42.73	42.65	0	4,050	0.00%
2022/09/06	1	43.20	11	43.72	43.25	-10	4,107	-0.24%
2022/09/05	4	44.41	3	44.67	43.50	1	4,158	0.02%
2022/09/02	7	45.35	7	45.65	45.60	0	4,154	0.00%
2022/08/26	36	46.18	16	45.58	45.55	20	4,283	0.47%
2022/08/25	4	44.90	0	0.00	46.10	4	4,437	0.09%
2022/08/24	13	44.93	0	0.00	44.50	13	4,566	0.28%
2022/08/23	1	44.25	1	44.45	44.50	0	4,650	0.00%
2022/08/22	16	44.85	0	0.00	44.80	16	4,663	0.34%
2022/08/19	17	45.75	9	46.08	45.70	8	4,610	0.17%
2022/08/18	18	45.51	26	45.74	45.65	-8	4,581	-0.17%
2022/08/17	14	45.86	14.1	46.19	45.85	-0.1	4,553	0.00%
2022/08/16	14	45.28	16	45.70	45.60	-2	4,514	-0.04%
2022/08/15	6	44.83	21	45.03	44.95	-15	4,458	-0.34%
2022/08/12	4	43.60	0	0.00	44.10	4	4,395	0.09%
2022/08/11	12	43.42	7	43.51	43.50	5	4,350	0.11%
2022/08/10	6	43.08	1	43.15	43.00	5	4,290	0.12%
2022/08/09	2	43.15	20	43.15	43.50	-18	4,269	-0.42%
2022/08/08	15	43.26	9	43.53	43.50	6	4,212	0.14%
2022/08/05	4	41.39	6	41.53	41.50	-2	4,074	-0.05%
2022/08/04	3.1	41.07	8	41.15	41.00	-4.9	4,032	-0.12%
2022/08/03	23	40.79	22	41.00	40.80	1	3,925	0.03%
2022/08/02	0	0.00	20	40.06	40.00	-20	3,873	-0.52%
2022/08/01	14	41.62	1	41.40	41.20	13	3,837	0.34%
2022/07/29	0	0.00	16	40.99	41.15	-16	3,775	-0.42%
2022/07/28	37.1	39.84	0	0.00	39.90	37.1	3,698	1.00%
2022/07/27	1	38.70	0	0.00	39.40	1	3,638	0.03%
2022/07/26	0.4	39.07	2	38.70	38.30	-1.7	3,615	-0.05%
2022/07/25	8.3	39.60	0	0.00	39.65	8.3	3,564	0.23%
2022/07/22	7	39.90	60	40.76	40.15	-53	3,526	-1.50%
2022/07/20	4	40.13	6	40.11	39.60	-2	3,490	-0.06%
2022/07/19	0	0.00	5	38.40	38.60	-5	3,402	-0.15%
2022/07/18	13	37.97	6	37.71	38.70	7	3,375	0.21%
2022/07/14	10	35.20	0	0.00	36.25	10	3,222	0.31%
2022/07/08	6	37.03	7	36.56	37.25	-1	3,019	-0.03%
2022/07/07	6	33.49	0	0.00	34.50	6	2,966	0.20%
2022/07/06	3	34.70	0	0.00	34.05	3	2,969	0.10%
2022/07/04	6	34.83	2	34.60	34.55	4	2,940	0.14%
2022/07/01	0	0.00	2	34.75	34.55	-2	2,934	-0.07%
2022/06/30	5	36.30	0	0.00	35.90	5	2,892	0.17%
2022/06/28	8	37.80	3	37.95	37.95	5	2,805	0.18%
2022/06/27	1	39.05	0	0.00	39.00	1	2,781	0.04%
2022/06/24	13	39.30	0	0.00	38.60	13	2,734	0.48%
2022/06/23	5	38.56	1	37.85	38.55	4	2,726	0.15%
2022/06/22	5	40.12	5	39.80	39.00	0	2,673	0.00%
2022/06/21	10	40.75	12	41.00	41.00	-2	2,602	-0.08%
2022/06/17	5	44.15	22	44.10	43.10	-17	2,524	-0.67%
2022/06/16	3	46.72	1.2	46.04	44.70	1.8	2,470	0.07%
2022/06/15	35	49.94	2	50.35	49.75	33	2,387	1.38%
2022/06/14	0	49.85	16	50.20	50.60	-16	2,348	-0.68%
2022/06/13	1	50.20	3	50.20	50.00	-2	2,307	-0.09%
2022/06/10	6	49.88	6	50.50	51.10	0	2,266	0.00%
2022/06/09	12	50.71	11	51.00	50.50	1	2,219	0.05%
2022/06/07	6	49.64	7	49.95	50.00	-1	2,161	-0.05%
2022/06/06	18	49.78	21	50.09	50.20	-3	2,140	-0.14%
2022/06/02	13	50.30	14	50.45	50.40	-1	2,125	-0.05%
2022/06/01	5	49.90	10	49.60	49.60	-5	1,963	-0.25%
2022/05/31	27	47.69	21	47.87	48.25	6	1,806	0.33%
2022/05/30	5	47.38	0	0.00	47.40	5	1,732	0.29%
2022/05/20	0	0.00	5	45.07	45.50	-5	1,861	-0.27%
2022/05/18	1	45.65	0.1	45.65	45.45	0.9	1,898	0.05%
2022/05/10	0	0.00	2	44.25	44.60	-2	2,093	-0.10%
2022/05/09	1	45.05	1	44.90	44.70	0	2,170	0.00%
2022/05/06	0	0.00	1	45.00	45.45	-1	2,180	-0.05%
2022/05/04	0	0.00	5	44.90	44.75	-5	2,204	-0.23%
2022/05/03	2	43.85	9	43.84	44.30	-7	2,239	-0.31%
2022/04/29	0	0.00	2	44.80	43.50	-2	2,291	-0.09%
2022/04/27	2	42.40	2	42.80	42.85	0	2,343	0.00%
2022/04/26	1	44.35	0	0.00	44.00	1	2,325	0.04%
2022/04/25	4	44.78	0	0.00	44.80	4	2,317	0.17%
2022/04/20	1	47.10	0	0.00	47.10	1	2,418	0.04%
2022/04/15	1	46.45	2	47.00	46.10	-1	2,537	-0.04%
2022/04/13	1	46.00	0	0.00	46.55	1	2,640	0.04%
2022/04/12	1	45.95	0	0.00	46.10	1	2,646	0.04%
2022/04/11	2	48.50	0	0.00	47.60	2	2,621	0.08%
2022/04/08	0	0.00	1.1	48.33	48.70	-1.1	2,644	-0.04%
2022/04/07	1	48.35	0.1	49.00	48.20	0.9	2,655	0.03%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	0.00	0.1	50.30	50.10	-0.1	2,671	0.00%
2022/03/30	1	50.00	3	50.20	50.10	-2	2,714	-0.07%
2022/03/29	0	0.00	0.1	50.00	49.50	-0.1	2,733	0.00%
2022/03/28	3	49.45	0	0.00	49.65	3	2,751	0.11%
2022/03/25	7	50.60	0	0.00	50.50	7	2,738	0.26%
2022/03/22	0	0.00	3	49.95	50.20	-3	2,784	-0.11%
2022/03/17	0	0.00	8	50.09	50.30	-8	2,898	-0.28%
2022/03/15	5	49.26	0	0.00	48.75	5	2,870	0.17%
2022/03/11	3	50.00	4	50.15	49.95	-1	2,991	-0.03%
2022/03/10	4	50.33	2.1	50.40	50.50	2	3,021	0.06%
2022/03/09	0	0.00	0.6	48.97	48.80	-0.6	3,080	-0.02%
2022/03/08	5	48.88	2	48.80	48.30	3	3,136	0.10%
2022/03/07	2	50.15	0	0.00	50.00	2	3,153	0.06%
2022/03/03	7	51.90	0	0.00	52.00	7	3,297	0.21%
2022/03/02	0	0.00	2	51.10	51.30	-2	3,400	-0.06%
2022/02/25	3	50.23	6	50.55	50.60	-3	3,573	-0.08%
2022/02/24	1	49.10	2	49.83	49.20	-1	3,643	-0.03%
2022/02/23	2	50.20	0	0.00	50.50	2	3,777	0.05%
2022/02/22	15	50.61	21	50.30	50.00	-6	3,815	-0.16%
2022/02/21	11	51.22	3	51.40	51.50	8	3,828	0.21%
2022/02/18	7	51.36	0	0.00	51.50	7	3,877	0.18%
2022/02/17	6	51.82	4	51.70	51.70	2	3,931	0.05%
2022/02/16	9	51.82	0	52.10	51.70	9	4,002	0.22%
2022/02/15	8	51.54	1	51.70	51.20	7	4,080	0.17%
2022/02/14	15	51.73	6	52.00	51.60	9	4,139	0.22%
2022/02/11	17	53.22	5	53.24	53.00	12	4,157	0.29%
2022/02/10	5	54.10	2	53.60	53.70	3	4,226	0.07%
2022/02/09	0	0.00	9	53.11	54.40	-9	4,347	-0.21%
2022/02/08	1	52.00	6	52.20	52.10	-5	4,403	-0.11%
2022/01/25	5	52.20	0	0.00	52.10	5	4,793	0.10%
2022/01/24	1	52.80	0	0.00	53.00	1	4,966	0.02%
2022/01/21	1	52.60	0	0.00	53.00	1	5,218	0.02%
2022/01/18	0	0.00	10	53.70	52.70	-10	5,333	-0.19%
2022/01/14	3	52.03	0	0.00	51.90	3	5,469	0.05%
2022/01/13	13	51.50	16	51.79	51.70	-3	5,598	-0.05%
2022/01/12	6	52.37	2	52.00	52.00	4	5,617	0.07%
2022/01/11	20	53.38	6	53.52	52.20	14	5,670	0.25%
2022/01/10	1	53.20	0	0.00	53.30	1	5,736	0.02%
2022/01/07	22	53.40	1	53.00	52.70	21	5,829	0.36%
2022/01/06	1	53.50	0	0.00	54.10	1	5,840	0.02%
2022/01/05	5	54.00	5	54.60	54.60	0	5,891	0.00%
2022/01/04	0.2	54.50	2	54.30	54.30	-1.8	6,025	-0.03%
2022/01/03	5	54.88	0	0.00	54.70	5	6,104	0.08%
2021/12/28	0	0.00	4	55.45	55.20	-4	6,429	-0.06%
2021/12/27	0.2	55.10	0	0.00	55.30	0.2	6,487	0.00%
2021/12/24	0	0.00	4	55.20	55.30	-4	6,582	-0.06%
2021/12/23	5	54.92	0	0.00	54.80	5	6,681	0.07%
2021/12/22	11	55.13	0	0.00	55.50	11	6,810	0.16%
2021/12/21	1	54.10	0	0.00	54.70	1	6,856	0.01%
2021/12/20	1	54.80	1	54.30	54.10	0	6,999	0.00%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/15	0	0.00	1	54.40	54.30	-1	7,325	-0.01%
2021/12/14	5.1	54.15	0	0.00	53.50	5.1	7,377	0.07%
2021/12/13	1	55.20	1	55.60	55.10	0	7,484	0.00%
2021/12/10	2	55.90	4	56.25	55.80	-2	7,661	-0.03%
2021/12/09	2	56.20	0	0.00	55.70	2	7,878	0.03%
2021/12/07	4	55.73	0	0.00	55.60	4	8,109	0.05%
2021/12/03	13	57.06	12	57.43	57.60	1	8,616	0.01%
2021/12/02	1	56.60	0	0.00	56.90	1	8,791	0.01%
2021/12/01	1	55.00	3	56.70	56.70	-2	9,061	-0.02%
2021/11/30	8	55.03	1	56.00	55.50	7	9,265	0.08%
2021/11/29	3	53.43	0	0.00	54.40	3	9,701	0.03%
2021/11/26	7	53.40	3	53.20	53.00	4	10,180	0.04%
2021/11/25	2	55.05	7	55.00	54.90	-5	10,603	-0.05%
2021/11/24	0	0.00	3	56.03	56.00	-3	12,244	-0.02%
2021/11/23	3	56.43	2	56.10	56.00	1	13,642	0.01%
2021/11/22	3	56.50	1	56.00	57.60	2	13,796	0.01%
2021/11/19	1	57.10	1	56.70	56.60	0	13,942	0.00%
2021/11/18	0	0.00	1	57.30	57.30	-1	14,141	-0.01%
2021/11/17	0	0.00	2	57.60	57.70	-2	14,253	-0.01%
2021/11/16	4	57.03	3.3	57.85	57.40	0.8	14,345	0.01%
2021/11/15	0	0.00	1	58.00	58.30	-1	14,469	-0.01%
2021/11/12	3	58.53	1.3	57.32	57.20	1.8	14,623	0.01%
2021/11/11	8	58.80	2	58.40	58.60	6	14,677	0.04%
2021/11/10	3.5	58.86	9	58.71	59.40	-5.5	14,744	-0.04%
2021/11/09	2	59.05	2	58.75	58.50	0	14,990	0.00%
2021/11/08	11	60.42	5	60.76	58.90	6	15,168	0.04%
2021/11/05	9	60.82	8.2	60.99	61.30	0.8	15,129	0.01%
2021/11/04	0.1	59.80	3	59.73	59.50	-2.9	15,237	-0.02%
2021/11/03	3.1	58.37	9	58.07	58.20	-5.9	15,291	-0.04%
2021/11/02	5.3	60.52	2	59.90	59.80	3.3	15,548	0.02%
2021/11/01	4.7	61.03	5	60.60	61.50	-0.3	15,592	0.00%
2021/10/29	15	60.01	7.3	59.49	59.40	7.7	15,652	0.05%
2021/10/28	0	0.00	5.3	57.59	57.70	-5.3	15,872	-0.03%
2021/10/27	0	0.00	0.1	57.40	57.50	-0.1	16,604	0.00%
2021/10/26	1.1	58.50	0	0.00	56.80	1.1	16,845	0.01%
2021/10/25	2	58.10	1.4	57.83	58.10	0.6	16,942	0.00%
2021/10/22	2	57.70	5	57.40	57.70	-3	17,212	-0.02%
2021/10/21	6	58.03	4	56.30	56.60	2	17,370	0.01%
2021/10/20	5	57.62	4	57.95	58.00	1	17,637	0.01%
2021/10/19	3	57.00	4	57.08	57.50	-1	17,857	-0.01%
2021/10/18	4	56.90	2	56.50	55.40	2	18,163	0.01%
2021/10/15	11	56.11	6	56.27	56.70	5	18,840	0.03%
2021/10/14	0	0.00	2	54.10	54.00	-2	19,648	-0.01%
2021/10/13	5	53.10	6	53.57	53.50	-1	20,004	0.00%
2021/10/12	4	53.58	3	52.87	52.90	1	20,096	0.00%
2021/10/08	3	56.10	3	55.90	55.90	0	20,389	0.00%
2021/10/07	2	55.60	2	55.95	56.30	0	21,687	0.00%
2021/10/06	1	56.10	1	54.70	54.10	0	22,623	0.00%
2021/10/05	6	54.17	6	54.68	55.60	0	22,723	0.00%
2021/10/04	0	0.00	13	55.33	54.70	-13	22,591	-0.06%
2021/10/01	2	56.90	7	56.57	55.70	-5	22,740	-0.02%
2021/09/30	7	58.51	1	57.60	58.50	6	22,859	0.03%
2021/09/29	9	57.80	13	57.98	57.20	-4	22,762	-0.02%
2021/09/28	6	60.23	2	60.85	60.60	4	22,649	0.02%
2021/09/27	10	60.80	7	61.20	60.50	3	22,617	0.01%
2021/09/24	5	63.20	1	63.00	62.90	4	22,495	0.02%
2021/09/23	1	60.70	3	60.23	60.00	-2	22,317	-0.01%
2021/09/22	3	60.10	3	60.10	59.60	0	22,350	0.00%
2021/09/17	0	0.00	1	62.40	62.40	-1	22,326	0.00%
2021/09/16	5	63.24	5	62.52	61.80	0	22,421	0.00%
2021/09/15	15	64.93	4	64.43	64.30	11	22,291	0.05%
2021/09/14	5	63.62	5	64.20	64.60	0	22,151	0.00%
2021/09/13	0	0.00	2	64.20	64.00	-2	21,953	-0.01%
2021/09/10	6	65.60	1	65.20	65.60	5	21,916	0.02%
2021/09/09	25	66.97	27	65.32	66.40	-2	21,738	-0.01%
2021/09/08	8	63.98	3	65.43	63.00	5	21,414	0.02%
2021/09/07	6	65.10	8	65.68	65.80	-2	21,179	-0.01%
2021/09/06	15	67.48	6	66.35	66.40	9	20,977	0.04%
2021/09/03	4	68.00	5.4	67.24	67.30	-1.4	20,743	-0.01%
2021/09/02	11.4	67.81	27.3	66.98	65.80	-15.9	20,805	-0.08%
2021/09/01	21	69.88	10	69.94	69.00	11	20,307	0.05%
2021/08/31	32	69.85	33	70.22	71.80	-1	19,856	-0.01%
2021/08/30	221	69.41	212	69.33	70.20	9	19,361	0.05%	大買/大賣/
2021/08/27	41	66.75	73.2	67.99	69.10	-32.2	17,627	-0.18%
2021/08/26	19	62.68	24.1	62.70	62.90	-5.1	16,152	-0.03%
2021/08/25	37	62.29	32	62.19	62.00	5	15,912	0.03%
2021/08/24	20	60.54	9	60.76	62.40	11	15,598	0.07%
2021/08/23	14	59.86	7.1	59.78	60.10	6.9	15,377	0.05%
2021/08/20	27	58.06	27	57.87	58.20	0	15,262	0.00%
2021/08/19	7	57.73	4	56.93	57.20	3	15,117	0.02%
2021/08/18	4	57.23	11	58.11	59.40	-7	14,921	-0.05%
2021/08/17	3	56.80	3	56.37	54.30	0	14,733	0.00%
2021/08/16	1	56.10	2	56.90	56.50	-1	14,598	-0.01%
2021/08/13	6	57.73	4	57.65	56.80	2	14,477	0.01%
2021/08/12	12	60.61	11	60.63	60.80	1	14,211	0.01%
2021/08/11	1	59.80	3.1	59.68	58.80	-2.1	13,972	-0.02%
2021/08/10	26.1	60.43	31	60.36	61.00	-4.9	13,860	-0.04%
2021/08/09	1	61.00	2	61.45	60.40	-1	13,700	-0.01%
2021/08/06	20	63.30	31	63.61	61.70	-11	13,599	-0.08%
2021/08/05	23	62.21	19	62.42	63.10	4	13,217	0.03%
2021/08/04	17.3	62.87	10	63.20	62.70	7.3	13,128	0.06%
2021/08/03	87	63.87	99	63.95	63.00	-12	12,951	-0.09%
2021/08/02	35	62.12	32	62.12	63.00	3	12,488	0.02%
2021/07/30	10	58.37	17	59.31	59.20	-7	11,748	-0.06%
2021/07/29	7	56.63	2	56.35	57.70	5	11,553	0.04%
2021/07/28	5	54.08	11	55.00	55.70	-6	11,426	-0.05%
2021/07/27	18	58.19	11	57.75	57.50	7	11,225	0.06%
2021/07/26	8	59.78	17	59.61	59.90	-9	11,074	-0.08%
2021/07/23	27	57.64	18	57.45	57.20	9	10,768	0.08%
2021/07/22	22	59.40	10	59.39	59.50	12	10,663	0.11%
2021/07/21	60	59.53	60	59.20	58.50	0	10,434	0.00%
2021/07/20	57	56.85	66	57.49	58.30	-9	9,936	-0.09%
2021/07/19	37	55.43	51	54.81	54.40	-14	9,056	-0.15%
2021/07/16	20	52.95	4	52.60	53.30	16	8,738	0.18%
2021/07/15	23	52.91	12	52.45	52.40	11	8,594	0.13%
2021/07/14	137	55.71	132	55.56	55.90	5	8,222	0.06%	大買/大賣/
2021/07/13	50	51.95	58.3	52.00	52.10	-8.3	6,875	-0.12%
2021/07/12	10	47.47	16	47.86	48.15	-6	5,872	-0.10%
2021/07/09	1	46.95	10	47.02	46.90	-9	5,727	-0.16%
2021/07/08	23	47.71	7	47.75	46.85	16	5,860	0.27%
2021/07/07	4	46.96	3	46.57	47.00	1	5,729	0.02%
2021/07/06	1	46.15	0	0.00	45.75	1	5,640	0.02%
2021/07/05	3	45.47	43	45.83	45.95	-40	5,715	-0.70%
2021/07/02	1	44.50	2	45.25	45.20	-1	5,800	-0.02%
2021/07/01	18	44.74	1	44.30	44.40	17	5,925	0.29%
2021/06/30	34	44.64	37	44.89	45.20	-3	5,954	-0.05%
2021/06/29	30	45.39	0	0.00	44.50	30	5,939	0.51%
2021/06/28	3	45.40	0	0.00	46.00	3	5,891	0.05%
2021/06/25	5	45.26	16	45.22	45.80	-11	5,910	-0.19%
2021/06/24	16	44.50	0	0.00	44.30	16	5,780	0.28%
2021/06/23	1	43.90	7	44.21	44.50	-6	5,913	-0.10%
2021/06/22	5	43.77	0	0.00	43.90	5	5,920	0.08%
2021/06/21	4	43.98	38	43.82	44.15	-34	5,940	-0.57%
2021/06/18	7	44.12	28	44.41	44.50	-21	5,988	-0.35%
2021/06/17	0	0.00	1	44.15	44.10	-1	6,047	-0.02%
2021/06/16	17	43.88	13	44.07	43.50	4	6,072	0.07%
2021/06/15	15	43.82	2	44.10	43.85	13	6,117	0.21%
2021/06/11	27	44.42	39	44.50	44.20	-12	6,144	-0.20%
2021/06/10	57	45.41	54	45.74	44.50	3	6,097	0.05%
2021/06/09	15	43.87	15	44.20	44.20	0	5,872	0.00%
2021/06/08	9	43.81	67	43.86	44.10	-58	5,903	-0.98%
2021/06/07	57	42.08	143.1	42.74	43.00	-86.1	5,914	-1.46%	大賣/
2021/06/04	9	42.30	7	42.55	41.95	2	5,935	0.03%
2021/06/03	0	0.00	9	42.63	42.60	-9	6,045	-0.15%
2021/06/02	24	42.65	14	42.76	42.55	10	6,102	0.16%
2021/06/01	6	42.88	6	43.05	42.80	0	6,152	0.00%
2021/05/31	15	42.55	7	42.99	42.50	8	6,250	0.13%
2021/05/28	0.1	42.20	15	42.00	42.55	-14.9	6,332	-0.24%
2021/05/26	0.1	40.90	1	41.00	40.60	-0.9	6,573	-0.01%
2021/05/25	21.1	40.27	46	40.37	40.30	-24.9	6,682	-0.37%
2021/05/24	7	39.07	6	39.60	39.60	1	6,805	0.01%
2021/05/21	2	39.35	4	39.54	39.65	-2	6,941	-0.03%
2021/05/20	29	39.53	39	39.82	39.40	-10	7,100	-0.14%
2021/05/19	4	38.48	4	39.03	39.20	0	7,278	0.00%
2021/05/18	28	37.91	133	37.95	38.80	-105	7,498	-1.40%	大賣/鉅額交易
2021/05/17	16	35.95	17	36.59	36.15	-1	7,924	-0.01%
2021/05/13	2	38.70	0	0.00	38.35	2	9,064	0.02%
2021/05/12	96	38.75	107	39.75	38.40	-11	9,528	-0.12%	大賣/
2021/05/11	86	41.56	11	41.78	40.55	75	9,544	0.79%
2021/05/10	59	42.57	57	43.13	43.00	2	9,531	0.02%
2021/05/07	16	41.35	21	42.20	42.55	-5	9,559	-0.05%
2021/05/06	47	41.31	8	42.21	40.90	39	9,609	0.41%
2021/05/05	17	42.42	7	42.89	42.00	10	9,654	0.10%
2021/05/04	33	43.09	1	43.95	42.95	32	9,828	0.33%
2021/05/03	41	46.05	15	44.84	44.70	26	9,932	0.26%
2021/04/29	52	47.52	21	47.50	47.20	31	9,931	0.31%
2021/04/28	29	47.60	133	47.91	48.00	-104	10,555	-0.99%	大賣/鉅額交易
2021/04/27	46	47.34	3	47.73	47.25	43	10,606	0.41%
2021/04/26	32	47.38	59	47.63	47.90	-27	10,663	-0.25%
2021/04/23	13	45.00	41	45.65	46.00	-28	10,433	-0.27%
2021/04/22	69	45.57	25	46.16	44.70	44	10,474	0.42%
2021/04/21	33	45.96	26	46.32	46.10	7	10,437	0.07%
2021/04/20	12	45.98	69	46.03	46.05	-57	10,472	-0.54%
2021/04/19	8	45.08	8	45.36	45.35	0	10,944	0.00%
2021/04/16	23	45.10	28	45.07	45.05	-5	11,042	-0.05%
2021/04/15	29	44.11	103	44.43	44.50	-74	11,014	-0.67%	大賣/
2021/04/14	72	43.75	71	44.04	44.05	1	11,015	0.01%
2021/04/13	29	45.67	7	46.16	45.15	22	10,919	0.20%
2021/04/12	124	46.70	39	47.26	46.10	85	10,932	0.78%	大買/
2021/04/09	85	46.35	45	46.86	46.70	40	10,850	0.37%
2021/04/08	23	46.30	11	46.49	46.75	12	10,773	0.11%
2021/04/07	24	46.09	88	46.37	46.70	-64	10,641	-0.60%
2021/04/06	1	45.70	83	45.54	45.70	-82	10,496	-0.78%
2021/04/01	11	44.90	0	0.00	44.90	11	10,468	0.11%
2021/03/31	29	45.14	29	45.38	45.00	0	10,460	0.00%
2021/03/30	7	45.43	5	45.60	45.35	2	10,427	0.02%
2021/03/29	49	46.01	0	0.00	45.85	49	10,330	0.47%
2021/03/26	57	45.96	90	46.21	45.90	-33	10,305	-0.32%
2021/03/25	47	45.01	69	45.24	45.20	-22	10,148	-0.22%
2021/03/24	15	44.90	3	45.30	44.60	12	10,119	0.12%
2021/03/23	27	45.52	11	45.92	45.20	16	10,091	0.16%
2021/03/22	14	44.68	59	44.80	45.10	-45	9,994	-0.45%
2021/03/19	22	44.07	5	44.05	44.05	17	9,966	0.17%
2021/03/18	27	44.42	64	44.55	44.35	-37	9,987	-0.37%
2021/03/17	33	43.93	43	44.17	44.00	-10	10,005	-0.10%
2021/03/16	6	43.94	6	44.39	43.80	0	10,040	0.00%
2021/03/15	30	44.20	9	44.76	43.85	21	10,186	0.21%
2021/03/12	38	44.27	15	44.69	44.25	23	10,161	0.23%
2021/03/11	114	43.82	122	43.90	44.15	-8	10,189	-0.08%	大買/大賣/
2021/03/10	28	42.99	31	43.26	42.80	-3	10,170	-0.03%
2021/03/09	17	42.27	5	42.93	42.45	12	10,149	0.12%
2021/03/08	16	43.96	8	43.81	43.30	8	10,122	0.08%
2021/03/05	18	44.00	77	43.76	43.90	-59	10,168	-0.58%
2021/03/04	16	44.03	12	43.98	43.60	4	10,221	0.04%
2021/03/03	46	44.89	2	45.78	44.80	44	10,155	0.43%
2021/03/02	25	46.09	35	46.43	45.50	-10	10,088	-0.10%
2021/02/26	19	45.64	14	45.93	45.90	5	10,030	0.05%
2021/02/25	39	45.55	10	45.79	45.35	29	10,222	0.28%
2021/02/24	91	46.41	71	46.73	45.60	20	10,283	0.19%
2021/02/23	138	46.37	13	47.01	46.15	125	10,120	1.24%	大買/鉅額交易
2021/02/22	11.9	45.95	31	46.26	46.80	-19.2	9,978	-0.19%
2021/02/19	40	46.46	2	46.38	46.15	38	9,808	0.39%
2021/02/18	94	47.44	10	47.78	47.50	84	9,634	0.87%
2021/02/17	9	48.51	5	48.95	49.00	4	9,409	0.04%
2021/02/05	59	47.97	48	48.09	47.55	11	8,932	0.12%
2021/02/04	43	46.98	42	46.95	47.80	1	8,421	0.01%
2021/02/03	7	45.13	27.7	45.20	45.70	-20.7	7,728	-0.27%
2021/02/02	0	0.00	7	42.65	43.60	-7	7,246	-0.10%
2021/02/01	9	41.84	0	0.00	41.60	9	7,180	0.13%
2021/01/29	1	41.90	0	0.00	41.65	1	7,136	0.01%
2021/01/28	12	43.35	1	43.00	42.80	11	7,095	0.16%
2021/01/27	7	44.14	7.3	44.57	44.25	-0.3	7,018	0.00%
2021/01/26	9	43.82	8	43.48	43.80	1	6,880	0.01%
2021/01/25	30	43.32	59	43.21	43.80	-29	6,672	-0.43%
2021/01/22	31	41.54	53	41.91	42.20	-22	6,492	-0.34%
2021/01/21	93	43.57	81.1	44.47	41.60	11.9	6,384	0.19%
2021/01/20	117	41.10	161	41.61	42.00	-44	5,695	-0.77%	大買/大賣/
2021/01/19	60	41.11	60	41.33	40.95	0	5,494	0.00%
2021/01/18	27	39.13	57	39.97	40.25	-30	5,361	-0.56%
2021/01/15	49	40.57	17	41.00	39.90	32	5,287	0.60%
2021/01/14	19	40.64	43	40.83	40.75	-24	5,203	-0.46%
2021/01/13	24	40.42	18	40.66	40.40	6	5,162	0.12%
2021/01/12	165	41.45	144	41.77	40.35	21	5,046	0.42%	大買/大賣/
2021/01/11	2	39.83	93	39.70	40.35	-91	4,488	-2.03%
2021/01/08	18	38.77	11	39.25	38.55	7	4,357	0.16%
2021/01/07	24	38.67	0	0.00	38.90	24	4,347	0.55%
2021/01/06	118	38.87	20	38.75	38.95	98	4,378	2.24%	大買/
2021/01/05	28	39.53	120	39.50	39.75	-92	4,303	-2.14%	大賣/
2021/01/04	29	38.79	3	39.05	39.00	26	4,202	0.62%
2020/12/31	14	38.36	21	38.67	38.65	-7	4,173	-0.17%
2020/12/30	11	38.14	10	38.22	38.15	1	4,137	0.02%
2020/12/29	27	38.10	0	0.00	38.05	27	4,152	0.65%
2020/12/28	24	38.49	14	38.71	38.55	10	4,160	0.24%
2020/12/25	13	38.15	23	38.41	38.45	-10	4,141	-0.24%
2020/12/24	0	0.00	1	37.85	37.90	-1	4,155	-0.02%
2020/12/23	6	37.43	1	37.45	37.50	5	4,149	0.12%
2020/12/22	37	37.64	5	38.16	37.10	32	4,176	0.77%
2020/12/21	27	37.41	14	38.15	37.90	13	4,174	0.31%
2020/12/18	6	38.17	0	0.00	37.90	6	4,163	0.14%
2020/12/17	2	38.13	0	0.00	38.30	2	4,162	0.05%
2020/12/16	12	38.65	1	38.90	38.65	11	4,164	0.26%
2020/12/15	28	38.76	0	0.00	38.15	28	4,202	0.67%
2020/12/14	2	39.03	8	39.28	39.50	-6	4,167	-0.14%
2020/12/11	30	39.07	15	39.45	39.45	15	4,307	0.35%
2020/12/10	12	40.29	32	39.99	40.10	-20	4,403	-0.45%
2020/12/09	8	39.45	40	39.84	41.05	-32	4,306	-0.74%
2020/12/08	31	39.07	0	0.00	39.00	31	4,136	0.75%
2020/12/07	6	39.29	13	39.23	39.50	-7	4,081	-0.17%
2020/12/04	1	38.05	1	37.85	38.85	0	3,990	0.00%
2020/12/03	3	37.75	1	38.60	37.90	2	3,969	0.05%
2020/12/02	5	38.54	6	38.85	38.40	-1	3,929	-0.03%
2020/12/01	11	37.44	44	37.63	38.40	-33	3,859	-0.86%
2020/11/30	18	37.59	21	37.76	37.35	-3	3,775	-0.08%
2020/11/27	1	37.05	14	37.30	37.15	-13	3,702	-0.35%
2020/11/26	1	36.85	0	0.00	37.00	1	3,677	0.03%
2020/11/25	28	36.88	4.5	36.53	36.80	23.5	3,678	0.64%
2020/11/24	29	37.67	4	37.39	37.40	25	3,630	0.69%
2020/11/23	6.5	36.10	50	36.26	37.10	-43.5	3,319	-1.31%
2020/11/20	6	34.75	29	35.04	35.20	-23	3,185	-0.72%
2020/11/19	32	34.80	1	34.85	34.85	31	3,193	0.97%
2020/11/16	1	35.20	1	35.45	35.15	0	3,318	0.00%
2020/11/13	0	0.00	14	34.85	34.80	-14	3,385	-0.41%
2020/11/12	8	34.90	8	35.16	34.80	0	3,481	0.00%
2020/11/11	19	34.64	109.2	34.71	34.75	-90.2	3,532	-2.55%	大賣/
2020/11/10	29	34.52	16	34.45	34.60	13	3,568	0.36%
2020/11/09	11	34.49	29	34.66	34.80	-18	3,603	-0.50%
2020/11/06	12	33.83	12	34.10	33.95	0	3,620	0.00%
2020/11/05	10	33.42	25	33.81	34.00	-15	3,702	-0.41%
2020/11/04	10	33.00	0	0.00	33.35	10	3,761	0.27%
2020/11/03	5	33.05	2	33.40	33.05	3	3,824	0.08%
2020/11/02	25	32.97	0	0.00	32.95	25	3,984	0.63%
2020/10/30	19	34.02	7	34.34	33.35	12	4,038	0.30%
2020/10/29	7	33.74	10	33.96	34.10	-3	4,100	-0.07%
2020/10/28	31.2	34.57	18.3	34.99	34.30	12.9	4,352	0.30%
2020/10/27	10.3	34.44	67	34.46	34.65	-56.7	4,642	-1.22%
2020/10/26	39	34.42	34	34.63	34.25	5	4,662	0.11%
2020/10/23	7	34.01	23	34.07	34.15	-16	4,608	-0.35%
2020/10/22	17	33.73	1	33.85	33.70	16	4,735	0.34%
2020/10/21	26	33.87	88	34.01	33.95	-62	4,887	-1.27%
2020/10/20	3	33.53	2	33.70	33.60	1	5,017	0.02%
2020/10/19	1	33.40	0	0.00	33.45	1	5,054	0.02%
2020/10/16	17	33.57	1	33.60	33.30	16	5,070	0.32%
2020/10/15	63	34.00	1	34.05	33.90	62	5,070	1.22%
2020/10/14	6	34.13	127	34.15	34.40	-121	5,048	-2.40%	大賣/鉅額交易
2020/10/13	6	33.34	16	33.59	33.55	-10	5,005	-0.20%
2020/10/12	5	33.53	4	33.83	33.30	1	5,010	0.02%
2020/10/08	82	33.48	0	0.00	33.25	82	5,058	1.62%
2020/10/07	1	33.15	1	33.45	33.50	0	5,122	0.00%
2020/10/06	3	33.38	0	0.00	33.30	3	5,170	0.06%
2020/10/05	1	33.15	0	0.00	33.10	1	5,263	0.02%
2020/09/30	38	32.59	37	32.75	32.65	1	5,318	0.02%
2020/09/29	57	32.41	57	32.59	32.40	0	5,404	0.00%
2020/09/28	2	31.85	0	0.00	31.75	2	5,445	0.04%
2020/09/25	16	30.80	0	0.00	30.90	16	5,483	0.29%
2020/09/23	22	32.98	0	0.00	32.85	22	5,527	0.40%
2020/09/22	12	32.95	12	33.25	33.25	0	5,604	0.00%
2020/09/21	14	33.60	0	0.00	33.40	14	5,656	0.25%
2020/09/18	22	34.08	0	0.00	34.10	22	5,642	0.39%
2020/09/17	9	34.45	1	34.95	34.45	8	5,611	0.14%
2020/09/16	113	34.71	25	35.41	34.70	88	5,604	1.57%	大買/
2020/09/15	9	34.21	221	34.11	34.95	-212	5,436	-3.90%	大賣/鉅額交易
2020/09/14	0	0.00	67	32.97	33.00	-67	5,267	-1.27%
2020/09/10	2	33.23	1	33.50	32.80	1	5,304	0.02%
2020/09/08	173	33.05	173	33.22	33.05	0	5,419	0.00%	大買/大賣/
2020/09/07	8	32.63	0	0.00	32.35	8	5,447	0.15%
2020/09/04	8	32.33	8	32.56	32.75	0	5,569	0.00%
2020/09/03	34	33.15	34	33.39	33.05	0	5,579	0.00%
2020/09/02	180	32.83	189	32.99	32.95	-9	5,588	-0.16%	大買/大賣/
2020/09/01	4	32.40	0	0.00	32.35	4	5,650	0.07%
2020/08/31	29	32.96	6	33.15	32.75	23	5,688	0.40%
2020/08/28	30	32.91	92	33.22	33.35	-62	5,865	-1.06%
2020/08/27	9	32.79	3	33.25	32.85	6	5,926	0.10%
2020/08/26	75	33.00	75	33.23	33.00	0	5,919	0.00%
2020/08/25	2	32.45	2	32.68	32.65	0	5,890	0.00%
2020/08/24	7	32.43	4	32.89	32.15	3	5,881	0.05%
2020/08/21	5	32.76	32	32.57	32.70	-27	5,853	-0.46%
2020/08/20	5	33.60	0	0.00	32.25	5	5,848	0.09%
2020/08/19	65	33.93	65	34.16	33.75	0	5,801	0.00%
2020/08/18	126	34.42	0	0.00	33.95	126	5,846	2.16%	大買/鉅額交易
2020/08/17	135	34.77	135	35.00	35.00	0	5,772	0.00%	大買/大賣/
2020/08/14	72	34.24	74	34.49	34.80	-2	5,708	-0.04%
2020/08/13	78	34.54	4	35.21	34.30	74	5,671	1.30%
2020/08/12	9	34.48	2	34.75	34.70	7	5,644	0.12%
2020/08/11	108	34.51	62	34.85	34.80	46	5,583	0.82%	大買/
2020/08/10	58	35.89	35	36.46	35.30	23	5,515	0.42%
2020/08/07	28	35.35	0	0.00	35.45	28	5,450	0.51%
2020/08/06	83	35.78	2	35.70	35.90	81	5,404	1.50%
2020/08/05	2	36.83	1	36.75	36.70	1	5,255	0.02%
2020/08/04	3	36.42	103	36.85	36.75	-100	5,218	-1.92%	大賣/
2020/08/03	91	36.23	13	36.35	36.45	78	5,143	1.52%
2020/07/31	7	33.74	24	34.47	34.95	-17	4,912	-0.35%
2020/07/30	0	0.00	2	31.78	32.30	-2	4,610	-0.04%
2020/07/29	0	0.00	1	30.50	30.90	-1	4,649	-0.02%
2020/07/28	3	30.78	2	31.23	30.15	1	4,768	0.02%
2020/07/27	1	32.35	10	33.05	32.25	-9	4,685	-0.19%
2020/07/24	5	32.30	0	0.00	32.25	5	4,558	0.11%
2020/07/23	5	31.70	26	31.52	31.80	-21	4,428	-0.47%
2020/07/22	1	31.05	8	31.30	31.15	-7	4,416	-0.16%
2020/07/21	0	0.00	7	31.15	31.00	-7	4,419	-0.16%
2020/07/20	4	30.55	8	30.79	30.55	-4	4,428	-0.09%
2020/07/17	25	30.70	4	30.85	30.50	21	4,447	0.47%
2020/07/16	18	31.03	8	30.85	31.00	10	4,482	0.22%
2020/07/15	2	31.70	12	31.19	31.40	-10	4,523	-0.22%
2020/07/14	12	31.88	8.3	32.00	32.00	3.7	4,624	0.08%
2020/07/13	10	31.65	0	0.00	31.65	10	4,571	0.22%
2020/07/10	4	30.14	37	30.23	30.30	-33	4,574	-0.72%
2020/07/09	4	31.55	0	0.00	31.40	4	4,498	0.09%
2020/07/08	3	31.88	1	32.20	32.15	2	4,445	0.04%
2020/07/07	6	32.65	8	32.35	32.80	-2	4,418	-0.05%
2020/07/06	0	0.00	1	32.70	32.65	-1	4,426	-0.02%
2020/07/02	2	32.43	3	32.50	32.75	-1	4,493	-0.02%
2020/07/01	8	31.86	100	32.23	32.20	-92	4,460	-2.06%
2020/06/30	24	31.39	90	31.61	31.80	-66	4,413	-1.50%
2020/06/29	7	30.75	6	30.93	31.00	1	4,362	0.02%
2020/06/24	14	30.78	11	31.01	30.85	3	4,376	0.07%
2020/06/23	6	30.77	31	30.88	30.85	-25	4,435	-0.56%
2020/06/22	3	30.67	39	30.76	30.80	-36	4,451	-0.81%
2020/06/19	105	30.68	100	30.80	30.35	5	4,535	0.11%	大買/
2020/06/18	10	30.14	10	30.45	30.30	0	4,557	0.00%
2020/06/17	33	30.26	2	30.55	30.30	31	4,537	0.68%
2020/06/16	93	30.91	21	31.14	30.70	72	4,530	1.59%
2020/06/15	16	31.03	14	31.24	30.70	2	4,577	0.04%
2020/06/12	9	29.87	207	29.57	30.45	-198	4,497	-4.40%	大賣/鉅額交易
2020/06/11	128	30.40	60	31.11	29.60	68	4,459	1.52%	大買/
2020/06/10	38	30.69	37	30.88	30.80	1	4,402	0.02%
2020/06/09	24	30.92	21	31.11	30.80	3	4,470	0.07%
2020/06/08	67	30.91	63	31.19	30.65	4	4,503	0.09%
2020/06/05	9	30.47	103	30.50	30.65	-94	4,431	-2.12%	大賣/
2020/06/04	21	30.07	32	30.41	30.55	-11	4,420	-0.25%
2020/06/03	24	29.31	44	29.49	29.65	-20	4,252	-0.47%
2020/06/02	10	28.81	10	28.92	28.75	0	4,183	0.00%
2020/06/01	0	0.00	53	28.55	28.70	-53	4,240	-1.25%
2020/05/29	19	28.12	61	28.17	28.15	-42	4,247	-0.99%
2020/05/28	27	28.65	2	28.73	28.30	25	4,255	0.59%
2020/05/27	14	28.82	0	0.00	28.80	14	4,249	0.33%
2020/05/26	95	29.08	21	28.97	28.95	74	4,241	1.74%
2020/05/25	27	28.63	54	28.73	29.35	-27	4,181	-0.65%
2020/05/22	41	28.02	36	28.12	28.05	5	4,050	0.12%
2020/05/21	1	27.85	5	28.11	28.10	-4	4,023	-0.10%
2020/05/20	1	27.85	1	28.05	27.85	0	4,022	0.00%
2020/05/19	9	27.76	8	27.92	28.10	1	4,008	0.02%
2020/05/18	30	27.32	26.2	27.63	27.40	3.8	3,966	0.10%
2020/05/15	68	27.14	2	27.20	27.15	66	3,946	1.67%
2020/05/14	24	27.59	0	0.00	27.15	24	3,911	0.61%
2020/05/13	36	27.78	25	27.94	28.10	11	3,902	0.28%
2020/05/12	14	27.80	4	28.00	27.75	10	3,890	0.26%
2020/05/11	28	28.24	4	28.60	28.15	24	3,897	0.62%
2020/05/08	133	28.16	5	28.70	28.05	128	3,872	3.31%	大買/鉅額交易
2020/05/07	5	27.56	0	0.00	28.10	5	3,859	0.13%
2020/05/06	6	27.68	4	27.88	27.80	2	3,840	0.05%
2020/05/05	16	27.80	5	27.94	27.85	11	3,815	0.29%
2020/05/04	2	27.35	21	26.38	27.35	-19	3,726	-0.51%
2020/04/30	1	26.20	1	26.35	26.35	0	3,590	0.00%
2020/04/27	10	25.70	0	0.00	25.75	10	3,534	0.28%
2020/04/24	6	25.33	5	25.56	25.50	1	3,513	0.03%
2020/04/23	10	25.45	0	0.00	25.55	10	3,487	0.29%
2020/04/21	0	0.00	10	25.35	24.85	-10	3,421	-0.29%
2020/04/17	1	26.05	1	25.30	25.25	0	3,304	0.00%
2020/04/16	0	0.00	10	24.30	24.70	-10	3,136	-0.32%
2020/04/10	0	0.00	2	24.50	24.20	-2	3,026	-0.07%
2020/04/09	2	23.75	73	23.66	23.95	-71	2,994	-2.37%
2020/04/08	16	22.82	77	23.06	23.40	-61	2,976	-2.05%
2020/04/07	37	22.04	105	22.10	22.40	-68	2,906	-2.34%	大賣/
2020/04/06	0	0.00	48	21.15	21.40	-48	2,817	-1.70%
2020/04/01	49	20.98	49	21.17	20.85	0	2,783	0.00%
2020/03/31	17	20.69	15	20.86	20.85	2	2,757	0.07%
2020/03/30	5	20.30	0	0.00	20.50	5	2,727	0.18%
2020/03/27	58	21.16	26	21.58	20.80	32	2,718	1.18%
2020/03/26	41	20.82	0	0.00	20.80	41	2,676	1.53%
2020/03/25	31	21.04	47	21.22	20.90	-16	2,754	-0.58%
2020/03/24	15	20.29	11	20.43	20.25	4	2,706	0.15%
2020/03/20	5	20.25	12	20.46	20.50	-7	2,836	-0.25%
2020/03/19	60	19.35	1	19.10	18.90	59	2,825	2.09%
2020/03/18	4	21.03	0	0.00	21.00	4	2,828	0.14%
2020/03/17	15	21.10	0	0.00	21.50	15	2,823	0.53%
2020/03/16	82	23.03	0	0.00	22.35	82	2,763	2.97%
2020/03/13	39	23.08	39	23.33	23.80	0	2,671	0.00%
2020/03/12	43	25.57	10	25.50	25.10	33	2,557	1.29%
2020/03/11	9	26.86	0	0.00	26.75	9	2,497	0.36%
2020/03/10	5	26.10	5	26.48	27.25	0	2,464	0.00%
2020/03/09	5	26.51	7	26.75	26.45	-2	2,406	-0.08%
2020/03/06	11	27.51	1	27.65	27.40	10	2,342	0.43%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/03	2	26.45	0	0.00	26.55	2	2,187	0.09%
2020/03/02	2	25.88	0	0.00	26.10	2	2,165	0.09%
2020/02/26	0	0.00	2	27.48	27.40	-2	2,128	-0.09%
2020/02/24	1	27.30	18	27.50	27.55	-17	2,091	-0.81%
2020/02/21	0	0.00	4	27.25	27.70	-4	2,087	-0.19%
2020/02/20	0	0.00	1	27.45	27.20	-1	2,062	-0.05%
2020/02/17	1	27.50	3	27.50	27.40	-2	2,034	-0.10%
2020/02/14	0	0.00	2	27.30	27.55	-2	2,024	-0.10%
2020/02/13	14	27.52	5	27.63	27.20	9	1,988	0.45%
2020/02/10	3	26.38	6	26.47	26.45	-3	1,929	-0.16%
2020/02/07	0	0.00	1	26.95	26.85	-1	1,905	-0.05%
2020/02/06	8	27.03	0	0.00	27.40	8	1,885	0.42%
2020/02/05	17	26.53	7	26.49	26.75	10	1,875	0.53%
2020/02/04	6	26.55	0	0.00	26.55	6	1,850	0.32%
2020/02/03	3	26.10	0	0.00	26.10	3	1,851	0.16%
2020/01/31	7	27.51	2	27.10	27.35	5	1,831	0.27%
2020/01/30	0	0.00	5	27.71	27.20	-5	1,937	-0.26%
2020/01/20	0	0.00	1	29.65	29.70	-1	1,912	-0.05%
2020/01/17	1	29.65	0	0.00	29.60	1	1,914	0.05%
2020/01/13	5	29.45	0	0.00	29.40	5	1,931	0.26%
2020/01/10	5	29.27	0	0.00	29.20	5	1,933	0.26%
2020/01/08	0	0.00	10	29.00	29.00	-10	1,921	-0.52%
2020/01/06	2	29.85	0	0.00	29.55	2	1,896	0.11%
2020/01/02	0	0.00	2	31.30	31.45	-2	1,822	-0.11%
2019/12/23	50	31.00	0	0.00	30.75	50	1,663	3.01%
2019/12/20	0	0.00	50	31.00	30.70	-50	1,624	-3.08%
2019/12/17	0	0.00	3	30.23	30.20	-3	1,402	-0.21%
2019/12/13	26	29.00	1	29.00	28.65	25	1,375	1.82%
2019/12/12	0	0.00	1	28.65	28.55	-1	1,270	-0.08%
2019/11/28	0	0.00	1	27.95	27.95	-1	1,334	-0.07%
2019/11/19	0	0.00	1	28.05	28.30	-1	1,351	-0.07%
2019/11/08	1	27.85	1	28.05	27.75	0	1,446	0.00%
2019/11/07	3	28.05	0	0.00	27.95	3	1,447	0.21%
2019/11/06	1	28.65	0	0.00	28.35	1	1,440	0.07%
2019/11/04	0	0.00	1	28.75	28.80	-1	1,444	-0.07%
2019/11/01	1	28.35	0	0.00	28.30	1	1,446	0.07%
2019/10/29	14	28.90	11	28.90	28.65	3	1,472	0.20%
2019/10/21	1	27.20	1	27.60	27.70	0	1,543	0.00%
2019/10/02	1	28.00	0	0.00	27.85	1	1,658	0.06%
2019/09/26	0	0.00	1	28.30	28.30	-1	1,650	-0.06%
2019/09/25	4	28.50	0	0.00	28.50	4	1,652	0.24%
2019/09/24	0	0.00	10	28.80	28.95	-10	1,667	-0.60%
2019/09/19	16	28.79	15	28.90	28.60	1	1,695	0.06%
2019/09/16	10	27.80	0	0.00	27.75	10	1,591	0.63%
2019/09/12	5	28.00	0	0.00	28.00	5	1,607	0.31%
2019/08/30	5	27.50	0	0.00	27.30	5	1,576	0.32%
2019/08/27	0	0.00	5	27.05	27.00	-5	1,540	-0.32%
2019/08/19	1	29.30	0	0.00	29.80	1	1,512	0.07%
2019/08/13	4	28.74	0	0.00	28.75	4	1,482	0.27%
2019/08/06	0	0.00	3	27.90	28.90	-3	1,519	-0.20%
2019/07/31	10	30.10	0	0.00	30.10	10	1,498	0.67%
2019/07/29	20	31.55	0	0.00	31.30	20	1,473	1.36%
2019/07/25	13	31.86	0	0.00	31.80	13	1,496	0.87%
2019/07/15	0	0.00	3	29.85	29.75	-3	1,707	-0.18%
2019/07/01	3	29.30	2	29.30	29.40	1	2,727	0.04%
2019/06/28	0	0.00	1	28.30	28.95	-1	2,715	-0.04%
2019/06/27	5	28.60	3	28.68	28.50	2	2,708	0.07%
2019/06/24	0	0.00	2	28.15	28.10	-2	2,732	-0.07%
2019/06/13	0	0.00	1	27.50	27.35	-1	2,811	-0.04%
2019/06/04	1	27.00	0	0.00	26.90	1	2,860	0.03%
2019/05/29	0	0.00	2	26.10	26.50	-2	3,013	-0.07%
2019/05/28	2	25.80	0	0.00	25.80	2	3,064	0.07%
2019/05/27	1	26.35	0	0.00	26.30	1	3,115	0.03%
2019/05/22	2	26.95	0	0.00	26.90	2	3,163	0.06%
2019/05/20	0	0.00	0	27.05	26.95	0	3,191	0.00%
2019/05/07	0	0.00	1	30.75	30.75	-1	3,466	-0.03%
2019/04/25	1	32.20	0	0.00	32.45	1	3,482	0.03%
2019/04/24	1	32.70	0	0.00	32.00	1	3,463	0.03%
2019/04/18	7	31.82	1	33.15	30.90	6	3,215	0.19%
2019/04/17	1	32.00	2	32.35	32.00	-1	3,118	-0.03%
2019/04/16	0	0.00	6	32.35	32.35	-6	3,065	-0.20%
2019/04/15	5	32.00	26	32.23	32.00	-21	3,012	-0.70%
2019/04/12	19	31.00	0	0.00	30.85	19	2,884	0.66%
2019/04/10	2	31.30	0	0.00	31.40	2	2,672	0.07%
2019/04/09	0	0.00	5	30.55	31.40	-5	2,513	-0.20%
2019/04/08	1	29.80	1	29.70	29.70	0	2,339	0.00%
2019/04/03	0	0.00	2	29.43	29.50	-2	2,276	-0.09%
2019/03/29	1	28.45	0	0.00	28.50	1	2,191	0.05%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/25	5	29.30	0	0.00	29.55	5	2,135	0.23%
2019/03/19	1	29.25	1	29.30	29.20	0	2,069	0.00%
2019/03/18	0	0.00	6	28.94	29.15	-6	2,063	-0.29%
2019/03/15	3	28.85	2	29.33	28.70	1	2,063	0.05%
2019/03/14	0	0.00	1	29.30	29.05	-1	2,066	-0.05%
2019/03/13	0	0.00	8	29.31	29.25	-8	2,122	-0.38%
2019/03/11	1	28.50	0	0.00	29.05	1	2,207	0.05%
2019/03/08	6	28.90	0	0.00	29.00	6	2,241	0.27%
2019/03/06	8	29.86	0	0.00	29.75	8	2,291	0.35%
2019/03/05	5	30.21	7	30.30	30.10	-2	2,285	-0.09%
2019/03/04	0	0.00	1	30.20	30.30	-1	2,234	-0.04%
2019/02/26	2	30.15	3	30.50	30.10	-1	2,152	-0.05%
2019/02/25	8	29.80	0	0.00	30.00	8	2,123	0.38%
2019/02/22	0	0.00	14	29.90	30.00	-14	2,162	-0.65%
2019/02/21	14	30.35	0	0.00	30.30	14	2,172	0.64%
2019/02/15	0	0.00	5	29.30	29.00	-5	2,223	-0.22%
2019/02/11	0	0.00	2	30.05	30.05	-2	2,249	-0.09%
2019/01/29	0	0.00	5	29.65	29.50	-5	2,198	-0.23%
2019/01/28	0	0.00	4	29.85	29.65	-4	2,166	-0.18%
2019/01/25	3	28.85	3	28.75	28.90	0	2,112	0.00%
2019/01/23	5	28.30	0	0.00	28.10	5	2,127	0.23%
2019/01/22	0	0.00	11	28.56	28.30	-11	2,150	-0.51%
2019/01/21	0	0.00	11	28.06	27.80	-11	2,136	-0.51%
2019/01/17	3	27.25	0	0.00	27.10	3	2,337	0.13%
2019/01/15	2	26.60	0	0.00	26.65	2	2,370	0.08%
2019/01/10	1	26.90	0	0.00	26.90	1	2,491	0.04%
2019/01/08	3	25.95	3	25.85	25.85	0	2,484	0.00%
2019/01/04	2	25.75	0	0.00	25.35	2	2,674	0.07%
2019/01/03	2	26.45	0	0.00	26.10	2	2,689	0.07%
2018/12/26	2	26.15	0	0.00	25.90	2	2,747	0.07%
2018/12/21	2	26.05	0	0.00	26.15	2	2,784	0.07%
2018/12/13	1	27.60	0	0.00	27.55	1	2,863	0.03%
2018/12/12	5	27.60	0	0.00	27.50	5	2,866	0.17%
2018/12/10	2	26.70	0	0.00	27.10	2	2,925	0.07%
2018/12/07	3	27.37	0	0.00	27.50	3	2,923	0.10%
2018/12/06	4	27.40	2	28.10	27.40	2	2,906	0.07%
2018/12/05	5	29.16	0	0.00	28.95	5	2,870	0.17%
2018/12/04	1	31.10	0	0.00	30.50	1	2,815	0.04%
2018/12/03	0	0.00	1	30.20	30.65	-1	2,805	-0.04%
2018/11/30	0	0.00	1	29.75	29.50	-1	2,778	-0.04%
2018/11/29	2	30.10	3	29.90	30.05	-1	2,762	-0.04%
2018/11/28	2	29.05	0	0.00	29.15	2	2,741	0.07%
2018/11/21	1	28.80	0	0.00	30.30	1	2,803	0.04%
2018/11/16	10	30.20	10	29.65	29.70	0	2,738	0.00%
2018/11/14	0	0.00	2	29.80	29.80	-2	2,760	-0.07%
2018/11/12	0	0.00	1	28.70	28.95	-1	2,678	-0.04%
2018/11/09	0	0.00	2	28.10	28.20	-2	2,660	-0.08%
2018/11/08	0	0.00	12	28.43	28.05	-12	2,705	-0.44%
2018/11/06	2	26.65	0	0.00	26.50	2	2,798	0.07%
2018/11/02	4	28.04	0	0.00	27.80	4	3,017	0.13%
2018/10/30	19	25.52	19	26.05	26.05	0	3,012	0.00%
2018/10/22	0	0.00	0.5	28.80	28.75	-0.5	2,944	-0.02%
2018/10/18	6	27.93	0	0.00	27.85	6	2,889	0.21%
2018/10/17	0	0.00	5	28.84	28.55	-5	2,880	-0.17%
2018/10/16	0	0.00	0.1	28.80	28.70	-0.1	2,894	0.00%
2018/10/15	2	29.00	0	0.00	28.90	2	2,968	0.07%
2018/10/12	13	28.28	0	0.00	28.85	13	2,954	0.44%
2018/10/11	0	0.00	3	30.00	30.00	-3	2,835	-0.11%
2018/10/09	2	33.20	0	0.00	33.30	2	2,863	0.07%
2018/10/08	2	33.65	0	0.00	33.35	2	2,915	0.07%
2018/10/04	8	35.94	0	0.00	35.55	8	2,931	0.27%
2018/10/03	1	36.50	0	0.00	36.60	1	2,930	0.03%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/10/01	0	0.00	2	37.45	37.55	-2	2,996	-0.07%
2018/09/28	2	36.60	0	0.00	36.50	2	3,015	0.07%
2018/09/27	1	37.10	0	0.00	37.10	1	3,030	0.03%
2018/09/26	0	0.00	3	37.93	37.45	-3	3,043	-0.10%
2018/09/25	2	37.30	0	0.00	37.45	2	3,050	0.07%
2018/09/20	0	0.00	2	37.75	37.85	-2	3,020	-0.07%
2018/09/19	1	37.65	3	37.80	37.55	-2	3,032	-0.07%
2018/09/18	0	0.00	1	36.60	36.80	-1	3,011	-0.03%
2018/09/17	1	36.25	0	0.00	36.40	1	3,026	0.03%
2018/09/14	0	0.00	1	37.49	36.90	-1	3,019	-0.03%
2018/09/13	2	36.25	0	0.00	36.15	2	2,997	0.07%
2018/09/12	1	36.50	1	36.05	36.60	0	3,029	0.00%
2018/09/11	4	36.29	0	0.00	36.45	4	3,072	0.13%
2018/09/10	2	36.50	0	0.00	36.30	2	3,073	0.07%
2018/09/07	32	37.77	0	0.00	37.20	32	3,065	1.04%
2018/09/05	0	0.00	2	39.08	38.90	-2	3,086	-0.06%
2018/09/04	3	38.23	3	38.88	38.80	0	3,099	0.00%
2018/08/31	0	0.00	8	37.95	38.15	-8	3,079	-0.26%
2018/08/30	15	37.70	15	37.45	37.45	0	3,103	0.00%
2018/08/28	0	0.00	2	37.00	37.10	-2	3,120	-0.06%
2018/08/27	1	36.10	0	0.00	36.80	1	3,154	0.03%
2018/08/23	2	35.20	0	0.00	35.30	2	3,249	0.06%
2018/08/22	8	36.15	0	0.00	35.70	8	3,270	0.24%
2018/08/21	16	37.70	24	38.07	38.15	-8	3,266	-0.24%
2018/08/17	2	37.80	0	0.00	37.50	2	3,314	0.06%
2018/08/16	0	0.00	3	38.28	38.70	-3	3,318	-0.09%
2018/08/15	0	0.00	4	39.10	38.45	-4	3,311	-0.12%
2018/08/14	1	40.10	1	40.30	39.75	0	3,271	0.00%
2018/08/13	3	39.98	1	39.95	39.90	2	3,238	0.06%
2018/08/10	0	0.00	5	40.21	39.70	-5	3,135	-0.16%
2018/08/09	6	39.03	4	38.50	38.80	2	2,966	0.07%
2018/07/30	1	37.05	1	37.50	37.60	0	2,894	0.00%
2018/07/27	1	37.40	0	0.00	37.15	1	2,927	0.03%
2018/07/25	0	0.00	1	36.90	36.85	-1	2,894	-0.03%
2018/07/20	1	36.30	1	37.60	36.55	0	2,849	0.00%
2018/07/19	0	0.00	7	36.36	36.30	-7	2,808	-0.25%
2018/07/18	1	36.40	1	36.60	35.85	0	2,823	0.00%
2018/07/17	0	0.00	2	36.45	36.20	-2	2,835	-0.07%
2018/07/16	1	33.80	2	35.65	35.65	-1	2,794	-0.04%
2018/07/11	1	32.75	2	32.63	32.70	-1	2,846	-0.04%
2018/07/10	1	32.65	0	0.00	32.65	1	2,934	0.03%
2018/07/05	0	0.00	2	33.45	33.05	-2	2,969	-0.07%
2018/06/29	2	33.75	4	33.89	33.75	-2	3,098	-0.06%
2018/06/28	0	0.00	1	33.80	33.65	-1	3,114	-0.03%
2018/06/27	0	0.00	3	34.00	34.00	-3	3,144	-0.10%
2018/06/25	2	33.90	1	34.65	34.25	1	3,128	0.03%
2018/06/22	2	34.40	0	0.00	34.20	2	3,145	0.06%
2018/06/19	0	0.00	1	35.90	35.50	-1	3,137	-0.03%
2018/06/15	0	0.00	1	36.45	36.50	-1	3,167	-0.03%
2018/06/14	0	0.00	9	36.68	36.65	-9	3,205	-0.28%
2018/06/12	1	36.60	0	0.00	36.80	1	3,267	0.03%
2018/06/11	1	36.90	0	0.00	36.85	1	3,349	0.03%
2018/06/08	5	36.05	0	0.00	35.80	5	3,497	0.14%
2018/06/05	1	35.85	1	36.25	35.75	0	4,042	0.00%
2018/06/04	1	36.10	4	36.10	36.10	-3	4,036	-0.07%
2018/06/01	0	0.00	1	35.45	35.50	-1	4,051	-0.02%
2018/05/31	1	35.25	0	0.00	34.65	1	4,042	0.02%
2018/05/23	0	0.00	1	35.00	35.05	-1	4,014	-0.02%
2018/05/21	1	35.20	0	0.00	35.30	1	4,184	0.02%
2018/05/11	0	0.00	2	34.80	34.70	-2	4,612	-0.04%
2018/05/04	1	32.85	2	33.48	33.55	-1	4,839	-0.02%
2018/05/02	2	33.18	0	0.00	33.15	2	4,881	0.04%
2018/04/30	1	33.60	0	0.00	33.60	1	4,954	0.02%
2018/04/24	1	33.80	1	32.95	32.85	0	6,222	0.00%
2018/04/20	2	35.73	0	0.00	35.65	2	6,335	0.03%
2018/04/18	0	0.00	2	36.50	36.20	-2	6,525	-0.03%
2018/04/17	1	36.00	4	35.85	36.00	-3	6,588	-0.05%
2018/04/16	6	35.25	0	0.00	35.00	6	6,590	0.09%
2018/04/13	10	37.01	0	0.00	36.20	10	6,749	0.15%
2018/04/12	2	37.00	0	0.00	36.95	2	6,811	0.03%
2018/04/11	4	37.65	1	38.15	37.50	3	6,797	0.04%
2018/04/10	4	37.99	1	38.10	37.70	3	6,837	0.04%
2018/04/09	9	38.89	0	0.00	38.90	9	6,836	0.13%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/31	1	37.80	0	0.00	37.90	1	6,893	0.01%
2018/03/30	0	0.00	2	38.35	38.15	-2	7,000	-0.03%
2018/03/28	2	37.68	0	0.00	37.55	2	7,406	0.03%
2018/03/27	2	38.03	2	38.80	37.85	0	7,408	0.00%
2018/03/26	1	37.70	0	0.00	37.70	1	7,413	0.01%
2018/03/23	3	37.07	3	37.10	37.20	0	7,427	0.00%
2018/03/22	1	38.10	1	37.85	37.85	0	7,406	0.00%
2018/03/21	2.2	37.69	0	0.00	37.60	2.2	7,386	0.03%
2018/03/20	1	37.80	0	0.00	37.90	1	7,407	0.01%
2018/03/19	1	37.80	0	0.00	37.80	1	7,400	0.01%
2018/03/16	4.6	38.12	0	0.00	37.90	4.6	7,473	0.06%
2018/03/14	0	0.00	12	39.73	39.80	-12	7,379	-0.16%
2018/03/13	2	38.35	6	38.63	38.80	-4	7,255	-0.06%
2018/03/12	2	37.93	5	38.11	37.95	-3	7,125	-0.04%
2018/03/09	1	36.35	19	37.33	37.15	-18	6,989	-0.26%
2018/03/08	0	0.00	1	36.00	35.95	-1	6,904	-0.01%
2018/03/07	2	35.58	0	0.00	35.60	2	7,052	0.03%
2018/03/06	2	35.05	0	0.00	35.05	2	7,139	0.03%
2018/03/01	0	0.00	8	35.55	35.85	-8	7,611	-0.11%
2018/02/23	1	36.00	4	35.86	35.90	-3	7,768	-0.04%
2018/02/22	1	35.15	3	35.40	34.85	-2	7,950	-0.03%
2018/02/21	3	34.55	7	34.61	34.95	-4	8,019	-0.05%
2018/02/12	2	32.03	1	32.10	32.10	1	8,202	0.01%
2018/02/09	7	30.69	0	0.00	31.05	7	8,523	0.08%
2018/02/08	4	33.95	1	34.75	33.40	3	8,495	0.04%
2018/02/07	0	0.00	4	35.83	35.00	-4	8,611	-0.05%
2018/02/06	13	35.24	0	0.00	34.30	13	8,842	0.15%
2018/02/05	13	36.50	3	36.60	37.50	10	8,928	0.11%
2018/02/02	5.6	37.39	1	38.05	37.25	4.6	9,186	0.05%
2018/02/01	1	37.85	1	38.80	37.70	0	9,589	0.00%
2018/01/31	2	37.20	0	0.00	38.35	2	9,867	0.02%
2018/01/30	2	38.30	0	0.00	37.90	2	9,838	0.02%
2018/01/26	1	38.70	0	0.00	38.90	1	9,919	0.01%
2018/01/25	4	38.56	0	0.00	38.45	4	10,086	0.04%
2018/01/24	8	39.19	4	39.18	39.45	4	10,143	0.04%
2018/01/23	12	38.75	11	38.66	38.60	1	10,065	0.01%
2018/01/22	3	39.00	1	39.40	39.45	2	9,953	0.02%
2018/01/19	17	41.33	24	42.18	40.05	-7	9,770	-0.07%
2018/01/18	1	40.10	4	40.36	39.65	-3	8,844	-0.03%
2018/01/17	4	40.64	1	40.00	39.85	3	8,799	0.03%
2018/01/16	2	41.08	0	0.00	41.00	2	8,745	0.02%
2018/01/15	5	40.72	0	0.00	40.40	5	8,718	0.06%
2018/01/12	7	41.89	6.3	40.70	40.50	0.7	8,620	0.01%
2018/01/11	1	40.95	6	40.32	41.25	-5	8,492	-0.06%
2018/01/10	0	0.00	13	39.85	39.70	-13	8,375	-0.16%
2018/01/09	8	40.33	21	40.77	39.80	-13	8,309	-0.16%
2018/01/08	2	38.93	8	39.10	39.00	-6	8,051	-0.07%
2018/01/05	2	38.15	1	38.20	38.15	1	7,944	0.01%
2018/01/04	4	38.14	3	38.48	38.10	1	7,971	0.01%
2018/01/03	4	38.14	1	37.95	37.95	3	7,908	0.04%
2018/01/02	0	0.00	1	37.75	38.00	-1	7,859	-0.01%