欣銓 (3264)-群益金鼎-屏東券商分點個股進出

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
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
2,028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－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	73.00	0	0.00	73.40	2	7,588	0.03%
2024/04/29	8	74.00	1	74.10	72.30	7	7,587	0.09%
2024/04/26	1	78.00	20	77.80	77.50	-19	7,457	-0.25%
2024/04/25	5	78.56	0	0.00	78.40	5	7,534	0.07%
2024/04/24	0.2	78.20	5	78.90	79.30	-4.8	7,617	-0.06%
2024/04/23	9	77.44	2	78.10	77.70	7	7,676	0.09%
2024/04/22	3	77.60	0	0.00	77.70	3	7,751	0.04%
2024/04/19	16	79.97	11	78.40	79.80	5	7,664	0.07%
2024/04/17	6.2	78.68	0	0.00	78.50	6.2	7,682	0.08%
2024/04/16	11	79.48	0	0.00	78.30	11	7,749	0.14%
2024/04/11	0	0.00	2	79.80	80.00	-2	7,753	-0.03%
2024/04/10	22	80.78	11	80.72	79.50	11	7,790	0.14%
2024/04/09	0	80.80	0	0.00	80.80	0	7,710	0.00%
2024/04/08	4	81.20	0	0.00	81.50	4	7,808	0.05%
2024/04/03	9	81.74	0	0.00	81.30	9	7,877	0.11%
2024/04/02	0.3	82.80	0	0.00	82.40	0.3	7,892	0.00%
2024/04/01	0.4	82.98	0	0.00	82.60	0.4	7,925	0.01%
2024/03/29	1.1	83.28	1	83.80	83.60	0.1	7,995	0.00%
2024/03/28	1	85.00	1.2	84.58	82.30	-0.2	7,756	0.00%
2024/03/27	0.1	79.20	3	79.77	84.00	-2.9	7,619	-0.04%
2024/03/26	2	79.91	0	0.00	79.80	2	7,533	0.03%
2024/03/25	0	81.20	3	81.23	81.50	-3	7,534	-0.04%
2024/03/22	2.3	83.52	0	0.00	81.90	2.3	7,656	0.03%
2024/03/21	1	85.70	3	85.53	85.80	-2	7,676	-0.03%
2024/03/20	10	86.42	10.3	85.40	85.00	-0.3	7,656	0.00%
2024/03/19	4	84.43	6.4	82.29	85.60	-2.4	7,407	-0.03%
2024/03/18	2	79.60	2	80.25	80.90	0	7,155	0.00%
2024/03/15	1	76.80	1	76.80	76.80	0	7,097	0.00%
2024/03/14	1	76.80	0	0.00	76.10	1	7,092	0.01%
2024/03/13	1	78.10	2	79.30	77.80	-1	7,099	-0.01%
2024/03/12	0.2	77.00	0	0.00	77.60	0.2	7,120	0.00%
2024/03/11	0.2	78.50	0	0.00	77.00	0.2	7,290	0.00%
2024/03/08	0.4	79.50	14	79.22	79.10	-13.6	7,393	-0.18%
2024/03/07	1.3	77.32	1	78.48	78.60	0.2	7,435	0.00%
2024/03/06	0	0.00	1	77.00	77.00	-1	7,346	-0.01%
2024/03/05	5	77.00	6	76.53	76.60	-1	7,364	-0.01%
2024/03/04	5	76.30	15	74.41	76.10	-10	7,230	-0.14%
2024/03/01	8	72.70	10	73.31	72.70	-2	7,016	-0.03%
2024/02/29	2	71.00	1	71.20	71.00	1	6,895	0.01%
2024/02/27	3	71.43	0	0.00	71.50	3	6,881	0.04%
2024/02/26	10	72.63	7	73.30	72.50	3	6,876	0.04%
2024/02/23	4	74.20	3	75.10	74.10	1	6,867	0.01%
2024/02/22	2	74.50	9	74.66	74.80	-7	6,855	-0.10%
2024/02/21	3	73.43	0	0.00	73.40	3	6,806	0.04%
2024/02/20	0	0.00	8	73.60	73.30	-8	6,821	-0.12%
2024/02/19	0	0.00	4	73.55	74.10	-4	6,814	-0.06%
2024/02/16	13	74.25	3	74.73	73.90	10	6,785	0.15%
2024/02/15	12	73.85	11	74.03	74.00	1	6,735	0.01%
2024/02/05	7	71.70	1	71.80	71.80	6	6,765	0.09%
2024/02/02	7	72.33	3	71.70	71.80	4	6,752	0.06%
2024/02/01	2	72.95	4	72.65	73.00	-2	6,716	-0.03%
2024/01/26	5	74.86	1	73.90	73.70	4	6,939	0.06%
2024/01/25	5	75.10	3	75.43	75.60	2	6,949	0.03%
2024/01/24	2	74.80	4	75.45	75.50	-2	6,955	-0.03%
2024/01/23	4	75.25	10	75.20	75.20	-6	7,008	-0.09%
2024/01/22	6	75.35	15	75.33	75.70	-9	6,986	-0.13%
2024/01/19	2	74.75	4	75.53	75.30	-2	7,183	-0.03%
2024/01/18	0	0.00	6	73.87	74.30	-6	7,100	-0.08%
2024/01/17	7	73.24	5	73.80	72.90	2	7,019	0.03%
2024/01/16	11	72.25	15	73.24	73.20	-4	6,960	-0.06%
2024/01/15	2	72.10	1	71.20	72.10	1	6,909	0.01%
2024/01/12	1	71.20	6	71.27	71.50	-5	6,964	-0.07%
2024/01/11	9	70.71	0	0.00	70.60	9	6,927	0.13%
2024/01/10	10	71.71	9	72.17	71.80	1	6,867	0.01%
2024/01/08	2	71.70	0	0.00	71.20	2	6,765	0.03%
2024/01/05	7	72.04	0	0.00	72.10	7	6,772	0.10%
2024/01/04	6	72.32	5	72.72	72.80	1	6,733	0.01%
2024/01/03	5	72.52	0	0.00	72.40	5	6,664	0.08%
2024/01/02	14	73.26	8	73.30	73.30	6	6,628	0.09%
2023/12/28	8	74.09	0	0.00	73.90	8	6,491	0.12%
2023/12/27	1	74.20	2	74.50	74.60	-1	6,507	-0.02%
2023/12/26	8	73.90	0	0.00	73.90	8	6,523	0.12%
2023/12/25	3	72.97	16	73.15	72.90	-13	6,440	-0.20%
2023/12/22	8	75.16	0	0.00	75.20	8	6,332	0.13%
2023/12/21	3	74.60	2	75.00	74.70	1	6,267	0.02%
2023/12/20	8	76.57	0	0.00	76.10	8	6,188	0.13%
2023/12/19	7	78.11	3	76.20	76.80	4	6,160	0.07%
2023/12/18	6	79.80	7	79.07	78.50	-1	6,053	-0.02%
2023/12/15	5	82.08	2	83.00	81.00	3	6,103	0.05%
2023/12/14	1	82.10	1	82.00	82.00	0	6,079	0.00%
2023/12/13	1	81.01	9	81.23	80.40	-8	6,085	-0.13%
2023/12/12	9	80.09	0	0.00	80.60	9	6,078	0.15%
2023/12/11	1	78.60	4	78.78	78.60	-3	6,141	-0.05%
2023/12/08	1	78.30	1	78.50	77.90	0	6,309	0.00%
2023/12/07	8	78.16	6	77.50	77.50	2	6,546	0.03%
2023/12/06	2	78.45	7	79.13	79.80	-5	6,603	-0.08%
2023/12/05	4	76.90	5	77.22	76.40	-1	6,492	-0.02%
2023/12/04	2	77.85	23	77.77	77.50	-21	6,460	-0.32%
2023/12/01	4	73.75	16	74.20	74.40	-12	6,201	-0.19%
2023/11/30	0	0.00	1	70.60	70.40	-1	6,133	-0.02%
2023/11/29	2	70.35	0	0.00	70.40	2	6,106	0.03%
2023/11/24	11	69.20	0	0.00	69.30	11	6,227	0.18%
2023/11/22	0	0.00	10	70.25	70.20	-10	6,305	-0.16%
2023/11/21	0	0.00	1	69.50	68.90	-1	6,298	-0.02%
2023/11/20	0	0.00	5	69.00	68.90	-5	6,390	-0.08%
2023/11/17	1	69.20	1	69.50	69.30	0	6,529	0.00%
2023/11/16	0	0.00	5	69.00	68.70	-5	6,524	-0.08%
2023/11/15	15	68.30	0	0.00	68.30	15	6,509	0.23%
2023/11/14	1	69.30	0	0.00	68.70	1	6,501	0.02%
2023/11/13	0	0.00	17	69.09	69.10	-17	6,486	-0.26%
2023/11/10	0	0.00	5	67.20	67.80	-5	6,399	-0.08%
2023/11/09	20	67.15	10	67.10	67.10	10	6,408	0.16%
2023/11/08	0	68.00	2	68.20	67.60	-2	6,440	-0.03%
2023/11/07	0	0.00	3	67.20	67.80	-3	6,406	-0.05%
2023/11/06	13	66.84	10	67.90	67.90	3	6,390	0.05%
2023/11/03	20	66.60	2	66.45	66.90	18	6,306	0.29%
2023/10/31	0	0.00	15	65.03	65.00	-15	6,313	-0.24%
2023/10/30	1	64.00	25	64.60	64.60	-24	6,366	-0.38%
2023/10/27	16	65.29	2	64.80	64.00	14	6,470	0.22%
2023/10/26	0	0.00	1	64.70	64.30	-1	6,517	-0.02%
2023/10/24	12	64.48	3	65.07	64.60	9	6,896	0.13%
2023/10/23	3	64.37	10	64.20	64.20	-7	6,867	-0.10%
2023/10/20	0	0.00	30	65.03	65.00	-30	6,837	-0.44%
2023/10/19	0	0.00	3	62.50	63.30	-3	6,849	-0.04%
2023/10/17	0.3	62.87	0	0.00	62.40	0.3	7,098	0.00%
2023/10/05	2	63.00	2	62.70	62.80	0	7,650	0.00%
2023/10/04	30	60.80	0	0.00	62.00	30	7,686	0.39%
2023/10/03	30	62.80	0	0.00	62.10	30	7,692	0.39%
2023/10/02	7	63.07	0	0.00	63.30	7	7,673	0.09%
2023/09/28	0.1	62.40	0	0.00	62.50	0.1	7,649	0.00%
2023/09/27	0.1	61.70	0	0.00	61.80	0.1	7,733	0.00%
2023/09/26	1	62.50	0	0.00	62.20	1	7,868	0.01%
2023/09/22	5	63.40	0	0.00	63.40	5	7,983	0.06%
2023/09/21	0	0.00	6	63.50	63.30	-6	7,989	-0.08%
2023/09/20	0.5	65.88	9	65.40	65.00	-8.5	8,003	-0.11%
2023/09/18	12	68.28	10	68.76	67.30	2	7,881	0.03%
2023/09/15	0	0.00	2	69.20	68.40	-2	7,932	-0.03%
2023/09/14	1	68.69	0	0.00	68.30	1	8,033	0.01%
2023/09/13	1	69.60	2	69.45	69.30	-1	8,128	-0.01%
2023/09/12	0	0.00	11	68.85	68.20	-11	8,139	-0.14%
2023/09/11	0	0.00	2	66.85	65.60	-2	8,096	-0.02%
2023/09/08	11	65.29	11	66.05	65.80	0	8,040	0.00%
2023/09/07	3	65.37	9	65.71	65.00	-6	8,038	-0.07%
2023/09/06	3	64.83	26	65.37	65.00	-23	7,993	-0.29%
2023/09/05	1	64.30	22	64.16	64.40	-21	7,953	-0.26%
2023/09/04	1	63.30	0	0.00	63.30	1	7,886	0.01%
2023/08/31	0	0.00	5	62.30	62.50	-5	7,809	-0.06%
2023/08/30	1	62.00	0	0.00	62.00	1	7,806	0.01%
2023/08/28	2	61.70	1	61.30	61.10	1	7,794	0.01%
2023/08/25	1	61.00	2	61.50	61.50	-1	7,717	-0.01%
2023/08/23	20	59.80	21	60.99	60.90	-1	7,717	-0.01%
2023/08/22	2	58.70	0	0.00	58.80	2	7,816	0.03%
2023/08/17	20	58.50	21	59.09	59.00	-1	7,784	-0.01%
2023/08/14	0	0.00	2	57.50	57.30	-2	7,782	-0.03%
2023/08/11	21	58.73	0	0.00	58.80	21	7,709	0.27%
2023/08/08	2	60.50	0	0.00	60.80	2	7,593	0.03%
2023/08/07	0	0.00	4	61.75	61.70	-4	7,542	-0.05%
2023/08/02	2	60.20	0	0.00	60.40	2	7,414	0.03%
2023/08/01	23	60.84	0	0.00	60.70	23	7,291	0.32%
2023/07/31	2	62.85	0	0.00	61.70	2	7,170	0.03%
2023/07/28	3	64.13	10.1	63.81	64.10	-7.1	6,834	-0.10%
2023/07/27	8.1	60.85	4	61.50	61.50	4.1	6,461	0.06%
2023/07/26	0	0.00	1	61.80	61.40	-1	6,392	-0.02%
2023/07/25	1	62.10	0	0.00	62.40	1	6,388	0.02%
2023/07/24	10	61.92	0	0.00	61.80	10	6,360	0.16%
2023/07/21	0	0.00	1	62.70	63.30	-1	6,277	-0.02%
2023/07/20	4	63.00	2	63.90	63.90	2	6,173	0.03%
2023/07/19	3	63.57	6	64.58	63.50	-3	6,018	-0.05%
2023/07/18	0	61.80	0	0.00	63.00	0	5,804	0.00%
2023/07/17	4	61.85	1	61.80	62.30	3	5,787	0.05%
2023/07/14	12	62.12	1	61.40	61.10	11	5,768	0.19%
2023/07/13	1	62.30	12	62.24	62.00	-11	5,679	-0.19%
2023/07/07	10	60.05	0	0.00	60.40	10	5,564	0.18%
2023/07/06	1	61.00	0	0.00	61.00	1	5,565	0.02%
2023/07/05	20	62.90	15	62.60	62.40	5	5,534	0.09%
2023/07/04	0	0.00	1	63.10	62.90	-1	5,450	-0.02%
2023/07/03	2	61.70	0	0.00	61.40	2	5,325	0.04%
2023/06/30	1	59.60	0	0.00	60.90	1	5,283	0.02%
2023/06/29	0	60.40	0	0.00	60.30	0	5,241	0.00%
2023/06/27	1	61.00	12	60.79	60.40	-11	5,197	-0.21%
2023/06/26	12.2	58.90	10	59.90	59.60	2.2	5,216	0.04%
2023/06/21	1	60.60	38	60.12	60.20	-37	5,152	-0.72%
2023/06/20	0	62.00	11	61.64	61.70	-11	5,035	-0.22%
2023/06/19	2	66.00	39	65.68	65.50	-37	4,856	-0.76%
2023/06/16	6	64.03	0	0.00	64.00	6	4,636	0.13%
2023/06/15	10	63.50	31	63.80	63.90	-21	4,478	-0.47%
2023/06/14	0	0.00	22	61.58	61.40	-22	4,336	-0.51%
2023/06/13	0	0.00	1	60.20	60.50	-1	4,458	-0.02%
2023/06/12	21	59.82	7	59.00	59.30	14	4,532	0.31%
2023/06/09	3	59.67	1	60.20	60.20	2	4,588	0.04%
2023/06/07	20	58.90	1	59.10	59.10	19	4,715	0.40%
2023/06/05	20	58.50	0	0.00	58.80	20	4,956	0.40%
2023/06/02	11	58.48	7	58.20	58.50	4	5,141	0.08%
2023/05/31	1	58.10	0	58.00	58.20	1	5,204	0.02%
2023/05/30	0	0.00	1	57.80	58.30	-1	5,186	-0.02%
2023/05/29	10	58.00	22	58.26	58.40	-12	5,167	-0.23%
2023/05/26	16	57.12	7	56.66	57.40	9	5,104	0.18%
2023/05/25	0	0.00	1	55.40	55.40	-1	4,929	-0.02%
2023/05/18	5	54.50	1	54.60	54.30	4	5,054	0.08%
2023/05/12	1	53.00	1	53.20	53.10	0	5,249	0.00%
2023/05/05	2	53.45	0	0.00	53.90	2	5,402	0.04%
2023/05/02	0	0.00	1	53.30	53.90	-1	5,576	-0.02%
2023/04/28	1	53.70	0	0.00	54.00	1	5,670	0.02%
2023/04/26	1	52.50	0	0.00	53.30	1	5,670	0.02%
2023/04/21	1	55.00	0	0.00	54.60	1	5,579	0.02%
2023/04/20	0	0.00	5	56.00	55.80	-5	5,528	-0.09%
2023/04/19	2	56.60	0	0.00	56.50	2	5,485	0.04%
2023/04/18	0.1	57.60	0	0.00	57.20	0.1	5,428	0.00%
2023/04/11	0	0.00	5	58.00	58.30	-5	5,258	-0.10%
2023/04/07	0.1	58.00	0	0.00	58.00	0.1	5,191	0.00%
2023/04/06	0	0.00	6	58.00	58.30	-6	5,139	-0.12%
2023/03/31	0	0.00	0	58.00	57.50	0	5,082	0.00%
2023/03/28	2	55.80	1	55.70	56.10	1	4,986	0.02%
2023/03/27	0.2	57.20	0	0.00	56.70	0.2	4,901	0.00%
2023/03/24	0.1	58.30	0	58.30	58.00	0.1	4,809	0.00%
2023/03/22	0.5	57.90	0	0.00	57.70	0.5	4,696	0.01%
2023/03/20	1	57.60	0	58.00	57.60	1	4,600	0.02%
2023/03/16	4	58.05	1	57.30	57.20	3	4,434	0.07%
2023/03/15	1	59.00	0	58.90	58.50	1	4,213	0.02%
2023/03/14	0	0.00	2	58.10	57.30	-2	4,080	-0.05%
2023/03/10	1	57.00	0	0.00	56.50	1	3,845	0.03%
2023/03/08	0	0.00	2	59.60	59.60	-2	3,611	-0.06%
2023/03/07	0	0.00	5	58.58	58.90	-5	3,442	-0.15%
2023/03/06	8	57.00	1	57.10	56.90	7	3,315	0.21%
2023/03/03	0	0.00	10	56.09	56.40	-10	3,276	-0.31%
2023/03/02	1	54.90	0	0.00	54.90	1	3,274	0.03%
2023/03/01	1	55.20	0	0.00	55.10	1	3,282	0.03%
2023/02/24	8	56.36	9	55.60	56.10	-1	3,275	-0.03%
2023/02/23	2	56.00	14	55.61	56.10	-12	3,201	-0.37%
2023/02/21	0	0.00	2	54.60	54.40	-2	3,187	-0.06%
2023/02/17	2	55.10	3	54.87	55.00	-1	3,274	-0.03%
2023/02/16	1	54.70	0	0.00	54.30	1	3,295	0.03%
2023/02/15	0	0.00	4.2	54.30	54.30	-4.2	3,415	-0.12%
2023/02/14	0	0.00	0.1	55.70	55.90	-0.1	3,387	0.00%
2023/02/13	0	0.00	4	55.53	55.90	-4	3,474	-0.12%
2023/02/10	0	0.00	0.1	55.70	55.30	-0.1	3,588	0.00%
2023/02/09	0	0.00	2	56.29	56.00	-2	3,616	-0.06%
2023/02/08	10.3	56.52	10	56.92	56.10	0.3	3,639	0.01%
2023/02/07	0.1	55.80	2	56.00	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	10	55.10	55.50	-10	3,626	-0.28%
2023/02/03	1.1	55.09	0	0.00	55.10	1.1	3,748	0.03%
2023/02/02	1	54.90	12	54.99	54.70	-11	3,735	-0.30%
2023/02/01	0	0.00	5	53.28	53.90	-5	3,795	-0.13%
2023/01/31	0	0.00	2	52.90	52.70	-2	3,740	-0.05%
2023/01/30	0	0.00	9	52.59	53.00	-9	3,744	-0.24%
2023/01/17	0	0.00	1	51.30	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	6	50.98	50.90	-6	3,724	-0.16%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/10	0	0.00	5	50.90	50.80	-5	3,918	-0.13%
2023/01/09	0	0.00	34	51.02	50.90	-34	3,945	-0.86%
2023/01/06	1	50.00	7	50.04	50.10	-6	3,930	-0.15%
2023/01/04	0	0.00	9	49.76	49.50	-9	4,006	-0.22%
2022/12/28	1	48.00	1	48.20	48.20	0	4,116	0.00%
2022/12/26	1	49.55	0	0.00	49.55	1	4,157	0.02%
2022/12/23	0	0.00	2.2	49.77	49.85	-2.2	4,190	-0.05%
2022/12/16	0.2	50.50	0	0.00	50.70	0.2	4,206	0.00%
2022/12/09	0.3	50.70	0	0.00	50.30	0.3	4,294	0.01%
2022/12/07	0.3	50.56	0	0.00	50.10	0.3	4,324	0.01%
2022/12/06	3	51.20	0.5	51.50	50.60	2.5	4,321	0.06%
2022/12/02	0.3	50.70	0	0.00	51.00	0.3	4,380	0.01%
2022/12/01	0	0.00	2	50.60	50.30	-2	4,376	-0.05%
2022/11/29	0.3	49.20	0	0.00	49.55	0.3	4,402	0.01%
2022/11/24	0.2	49.63	1	49.20	49.25	-0.8	4,259	-0.02%
2022/11/23	0.2	50.20	0	0.00	50.10	0.2	4,175	0.00%
2022/11/22	0.5	49.50	0	0.00	50.10	0.5	4,174	0.01%
2022/11/18	5	50.20	0	0.00	50.10	5	4,186	0.12%
2022/11/17	0	0.00	0.4	49.75	50.30	-0.4	4,147	-0.01%
2022/11/16	0.2	49.50	0	0.00	50.00	0.2	4,132	0.00%
2022/11/15	0.2	48.75	3	48.97	48.90	-2.8	4,093	-0.07%
2022/11/14	1.3	48.96	11	48.80	48.70	-9.7	4,045	-0.24%
2022/11/11	1.3	47.67	16	48.08	48.35	-14.7	3,975	-0.37%
2022/11/10	6	46.33	3	46.53	46.75	3	3,816	0.08%
2022/11/09	13	46.04	3	46.23	46.15	10	3,794	0.26%
2022/11/08	2	45.33	5	45.95	45.30	-3	3,716	-0.08%
2022/11/07	2.5	44.99	0	0.00	44.85	2.5	3,619	0.07%
2022/11/04	0.3	44.32	3	44.30	44.65	-2.7	3,607	-0.07%
2022/11/03	1	43.75	0	0.00	44.00	1	3,581	0.03%
2022/11/02	18	44.08	16	43.93	43.85	2	3,611	0.06%
2022/11/01	5	43.90	2	43.35	43.95	3	3,661	0.08%
2022/10/31	1	41.90	5	42.00	41.85	-4	3,563	-0.11%
2022/10/28	0	0.00	7	42.23	41.65	-7	3,615	-0.19%
2022/10/27	0	0.00	1	40.20	40.60	-1	3,500	-0.03%
2022/10/25	0	0.00	1	40.30	39.75	-1	3,551	-0.03%
2022/10/24	1	39.35	2	39.63	39.70	-1	3,576	-0.03%
2022/10/21	1	38.65	1	38.80	38.70	0	3,586	0.00%
2022/10/20	4	38.46	1	38.00	38.85	3	3,572	0.08%
2022/10/19	1.1	39.58	0	0.00	39.30	1.1	3,566	0.03%
2022/10/18	13	40.20	1	39.65	40.15	12	3,549	0.34%
2022/10/13	0.1	38.90	0	0.00	38.50	0.1	3,635	0.00%
2022/10/12	2	40.28	1	40.15	40.15	1	3,611	0.03%
2022/10/11	10	41.77	1	43.10	41.00	9	3,652	0.25%
2022/10/06	1	43.85	0	0.00	44.15	1	3,702	0.03%
2022/10/05	1	44.45	4	44.26	43.60	-3	3,719	-0.08%
2022/10/04	1	43.50	0	0.00	43.40	1	3,743	0.03%
2022/10/03	0	0.00	1	42.60	42.50	-1	3,799	-0.03%
2022/09/29	0	0.00	1	41.30	40.90	-1	3,860	-0.03%
2022/09/27	1	40.30	0	0.00	41.40	1	3,850	0.03%
2022/09/26	1	41.05	1	40.55	40.65	0	3,860	0.00%
2022/09/23	1	43.00	0	0.00	42.90	1	3,865	0.03%
2022/09/21	1	43.05	0	0.00	43.20	1	3,920	0.03%
2022/09/20	5	43.95	0	0.00	44.05	5	3,940	0.13%
2022/09/19	0	0.00	24	44.63	44.00	-24	3,970	-0.60%
2022/09/16	1	45.45	1	45.85	45.00	0	3,966	0.00%
2022/09/15	0	0.00	1	46.65	46.10	-1	4,002	-0.02%
2022/09/14	0	0.00	0.3	45.62	46.80	-0.3	4,046	-0.01%
2022/09/13	20	46.65	1	46.50	46.70	19	4,061	0.47%
2022/09/12	2	46.60	0	0.00	46.65	2	4,086	0.05%
2022/09/08	0	0.00	1	44.95	46.00	-1	4,072	-0.02%
2022/09/05	3	43.98	4	44.06	43.50	-1	4,158	-0.02%
2022/08/31	0	0.00	1.2	45.13	45.80	-1.2	4,218	-0.03%
2022/08/30	0	0.00	3	45.00	44.95	-3	4,227	-0.07%
2022/08/29	2	44.30	4	44.81	44.80	-2	4,249	-0.05%
2022/08/26	3	46.13	0	0.00	45.55	3	4,283	0.07%
2022/08/25	0	0.00	20	45.74	46.10	-20	4,437	-0.45%
2022/08/23	0	0.00	10	44.50	44.50	-10	4,650	-0.22%
2022/08/22	2	44.75	0	0.00	44.80	2	4,663	0.04%
2022/08/19	3.2	45.83	0	0.00	45.70	3.2	4,610	0.07%
2022/08/18	0	0.00	2	45.40	45.65	-2	4,581	-0.04%
2022/08/17	1	45.95	1	46.30	45.85	0	4,553	0.00%
2022/08/16	1	45.45	7	45.39	45.60	-6	4,514	-0.13%
2022/08/15	2	44.85	36	44.91	44.95	-34	4,458	-0.76%
2022/08/12	0	0.00	10	44.20	44.10	-10	4,395	-0.23%
2022/08/11	5.2	43.49	9	43.53	43.50	-3.8	4,350	-0.09%
2022/08/10	3.1	43.08	4	43.06	43.00	-0.9	4,290	-0.02%
2022/08/09	6.1	43.14	1	43.20	43.50	5.1	4,269	0.12%
2022/08/08	8	42.33	18.2	43.09	43.50	-10.2	4,212	-0.24%
2022/08/05	0	0.00	7	41.66	41.50	-7	4,074	-0.17%
2022/08/04	6	40.97	0	0.00	41.00	6	4,032	0.15%
2022/08/03	2	40.38	0	0.00	40.80	2	3,925	0.05%
2022/08/02	0	0.00	8	40.40	40.00	-8	3,873	-0.21%
2022/08/01	3	41.47	1	41.55	41.20	2	3,837	0.05%
2022/07/29	3	40.93	4	40.85	41.15	-1	3,775	-0.03%
2022/07/28	5	39.30	0	0.00	39.90	5	3,698	0.14%
2022/07/27	0	0.00	2	38.45	39.40	-2	3,638	-0.05%
2022/07/22	1	40.25	1	41.00	40.15	0	3,526	0.00%
2022/07/21	1	39.90	2	40.28	40.45	-1	3,515	-0.03%
2022/07/20	5	40.04	16	40.34	39.60	-11	3,490	-0.32%
2022/07/19	2	38.43	6	38.35	38.60	-4	3,402	-0.12%
2022/07/18	1	38.25	4	37.89	38.70	-3	3,375	-0.09%
2022/07/15	3	36.20	0	0.00	37.55	3	3,286	0.09%
2022/07/13	6	35.82	3	35.83	35.75	3	3,171	0.09%
2022/07/12	7	35.25	2	35.65	34.85	5	3,135	0.16%
2022/07/11	20	36.75	5	37.40	36.60	15	3,088	0.49%
2022/07/08	0	0.00	8	36.63	37.25	-8	3,019	-0.26%
2022/07/07	3	33.72	4	34.25	34.50	-1	2,966	-0.03%
2022/07/06	3	34.23	0	0.00	34.05	3	2,969	0.10%
2022/07/05	5	34.61	0	0.00	35.10	5	2,965	0.17%
2022/07/04	26	34.90	2	35.00	34.55	24	2,940	0.82%
2022/07/01	12	35.03	1	35.40	34.55	11	2,934	0.37%
2022/06/30	2	35.90	0	0.00	35.90	2	2,892	0.07%
2022/06/29	10	37.23	0	0.00	37.20	10	2,842	0.35%
2022/06/28	21	37.75	0	0.00	37.95	21	2,805	0.75%
2022/06/27	1	39.05	0	0.00	39.00	1	2,781	0.04%
2022/06/24	2	38.83	1	39.35	38.60	1	2,734	0.04%
2022/06/23	9	38.71	0	0.00	38.55	9	2,726	0.33%
2022/06/22	21	39.93	0	0.00	39.00	21	2,673	0.79%
2022/06/21	2	40.73	2	40.98	41.00	0	2,602	0.00%
2022/06/20	3	41.53	1	41.90	40.35	2	2,576	0.08%
2022/06/17	17	43.11	1	44.50	43.10	16	2,524	0.63%
2022/06/16	3	45.25	1.5	46.78	44.70	1.5	2,470	0.06%
2022/06/15	1	50.10	1	50.70	49.75	0	2,387	0.00%
2022/06/14	2	49.70	21	49.84	50.60	-19	2,348	-0.81%
2022/06/09	1	50.80	0	0.00	50.50	1	2,219	0.05%
2022/06/07	1	49.90	1	50.00	50.00	0	2,161	0.00%
2022/06/06	3.2	49.80	1	50.30	50.20	2.2	2,140	0.10%
2022/06/02	4	50.25	5	50.08	50.40	-1	2,125	-0.05%
2022/06/01	4	49.64	17	49.69	49.60	-13	1,963	-0.66%
2022/05/31	16	47.58	16	47.85	48.25	0	1,806	0.00%
2022/05/30	1	47.40	0	0.00	47.40	1	1,732	0.06%
2022/05/23	0.3	45.70	0	0.00	45.05	0.3	1,811	0.02%
2022/05/18	1	45.70	1	45.35	45.45	0	1,898	0.00%
2022/05/17	0	0.00	0.1	45.50	45.60	-0.1	1,908	-0.01%
2022/05/13	0	0.00	1	44.20	44.40	-1	1,953	-0.05%
2022/05/12	1	43.50	0	0.00	43.15	1	1,991	0.05%
2022/05/10	2	44.08	2	44.28	44.60	0	2,093	0.00%
2022/05/06	0	0.00	36	44.52	45.45	-36	2,180	-1.65%
2022/05/05	1	45.65	2	45.95	45.45	-1	2,198	-0.05%
2022/05/03	0	0.00	1	43.90	44.30	-1	2,239	-0.04%
2022/04/29	1	44.05	0	0.00	43.50	1	2,291	0.04%
2022/04/28	2	43.80	1	43.60	43.50	1	2,326	0.04%
2022/04/27	10	42.63	1	42.95	42.85	9	2,343	0.38%
2022/04/26	11	44.13	0	0.00	44.00	11	2,325	0.47%
2022/04/25	2	45.05	1	44.70	44.80	1	2,317	0.04%
2022/04/21	0	0.00	1	47.50	47.10	-1	2,349	-0.04%
2022/04/19	1	46.25	2	46.45	46.25	-1	2,434	-0.04%
2022/04/18	2	45.73	0	0.00	45.65	2	2,511	0.08%
2022/04/15	5	46.43	1	46.15	46.10	4	2,537	0.16%
2022/04/14	1	47.45	0	0.00	47.45	1	2,570	0.04%
2022/04/12	4	46.88	0	0.00	46.10	4	2,646	0.15%
2022/04/11	1	47.60	0	0.00	47.60	1	2,621	0.04%
2022/04/07	2.1	48.55	0	0.00	48.20	2.1	2,655	0.08%
2022/04/06	0.1	48.90	0	0.00	48.85	0.1	2,656	0.00%
2022/04/01	0	0.00	0.2	49.65	49.60	-0.2	2,671	-0.01%
2022/03/31	1	50.10	0	0.00	50.10	1	2,671	0.04%
2022/03/30	0	0.00	1	50.00	50.10	-1	2,714	-0.04%
2022/03/28	6	49.72	0	0.00	49.65	6	2,751	0.22%
2022/03/18	0	0.00	1	50.50	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	1	50.20	50.30	-1	2,898	-0.03%
2022/03/16	1	49.35	1	48.50	48.40	0	2,882	0.00%
2022/03/15	1	48.90	0	0.00	48.75	1	2,870	0.03%
2022/03/14	1	50.30	0	0.00	50.20	1	2,924	0.03%
2022/03/11	0	0.00	2	50.05	49.95	-2	2,991	-0.07%
2022/03/10	1	50.20	4	50.33	50.50	-3	3,021	-0.10%
2022/03/08	14	48.79	0	0.00	48.30	14	3,136	0.45%
2022/03/07	2	49.90	2	50.35	50.00	0	3,153	0.00%
2022/03/04	0	0.00	1	51.80	51.70	-1	3,246	-0.03%
2022/03/02	0	0.00	1	51.00	51.30	-1	3,400	-0.03%
2022/02/25	1	50.50	3	50.60	50.60	-2	3,573	-0.06%
2022/02/24	2	49.15	0	0.00	49.20	2	3,643	0.05%
2022/02/22	10	50.68	0	0.00	50.00	10	3,815	0.26%
2022/02/21	7	51.24	1	51.30	51.50	6	3,828	0.16%
2022/02/18	7	51.43	1	51.50	51.50	6	3,877	0.15%
2022/02/17	1.1	51.90	1	52.20	51.70	0.1	3,931	0.00%
2022/02/16	3	51.73	1	52.20	51.70	2	4,002	0.05%
2022/02/15	4	51.50	0	0.00	51.20	4	4,080	0.10%
2022/02/14	8	51.58	0	0.00	51.60	8	4,139	0.19%
2022/02/11	2	53.05	2	53.20	53.00	0	4,157	0.00%
2022/02/10	1	53.70	0	0.00	53.70	1	4,226	0.02%
2022/02/09	1	54.10	2	53.50	54.40	-1	4,347	-0.02%
2022/02/08	2	52.05	1	52.40	52.10	1	4,403	0.02%
2022/01/26	5	52.32	1	52.60	52.20	4	4,650	0.09%
2022/01/25	1	52.90	1	52.60	52.10	0	4,793	0.00%
2022/01/24	19	51.81	0	0.00	53.00	19	4,966	0.38%
2022/01/21	0	0.00	3	53.37	53.00	-3	5,218	-0.06%
2022/01/20	1	53.30	0	0.00	53.30	1	5,229	0.02%
2022/01/19	1	53.30	1	53.10	53.20	0	5,266	0.00%
2022/01/14	2	51.60	1	51.90	51.90	1	5,469	0.02%
2022/01/13	8	51.51	0	0.00	51.70	8	5,598	0.14%
2022/01/12	20	51.90	1	52.00	52.00	19	5,617	0.34%
2022/01/11	2	52.20	0	0.00	52.20	2	5,670	0.04%
2022/01/07	3	53.20	0	0.00	52.70	3	5,829	0.05%
2022/01/05	2	54.60	1	55.00	54.60	1	5,891	0.02%
2022/01/03	0.1	54.80	0	0.00	54.70	0.1	6,104	0.00%
2021/12/27	20	55.30	0	0.00	55.30	20	6,487	0.31%
2021/12/24	14	54.50	14	55.20	55.30	0	6,582	0.00%
2021/12/08	0	0.00	1	56.30	56.30	-1	7,967	-0.01%
2021/12/07	3	55.70	0	0.00	55.60	3	8,109	0.04%
2021/12/03	3	57.60	7	57.21	57.60	-4	8,616	-0.05%
2021/12/02	2	57.20	0.3	56.50	56.90	1.8	8,791	0.02%
2021/12/01	0	0.00	1	56.60	56.70	-1	9,061	-0.01%
2021/11/30	1.1	53.83	1.1	54.96	55.50	0	9,265	0.00%
2021/11/29	0	0.00	3	53.63	54.40	-3	9,701	-0.03%
2021/11/26	3	53.10	1	53.20	53.00	2	10,180	0.02%
2021/11/25	2	55.25	0	0.00	54.90	2	10,603	0.02%
2021/11/24	1	56.10	0	0.00	56.00	1	12,244	0.01%
2021/11/23	5	56.52	0	0.00	56.00	5	13,642	0.04%
2021/11/22	1.3	56.00	0	0.00	57.60	1.3	13,796	0.01%
2021/11/19	4	57.13	1	57.20	56.60	3	13,942	0.02%
2021/11/18	0.1	58.40	5	58.28	57.30	-4.9	14,141	-0.03%
2021/11/17	1.5	57.53	2	57.20	57.70	-0.5	14,253	0.00%
2021/11/16	3.2	56.97	1	56.70	57.40	2.2	14,345	0.01%
2021/11/15	2	57.90	1	58.40	58.30	1	14,469	0.01%
2021/11/12	9.2	57.36	1	59.00	57.20	8.2	14,623	0.06%
2021/11/11	13	58.38	0	0.00	58.60	13	14,677	0.09%
2021/11/10	10	58.20	10	59.40	59.40	0	14,744	0.00%
2021/11/09	1	59.50	2	59.10	58.50	-1	14,990	-0.01%
2021/11/08	20.4	59.17	0	0.00	58.90	20.4	15,168	0.13%
2021/11/05	0	0.00	1	60.50	61.30	-1	15,129	-0.01%
2021/11/04	0	0.00	5	59.74	59.50	-5	15,237	-0.03%
2021/11/03	21.2	57.92	5	58.36	58.20	16.2	15,291	0.11%
2021/11/02	27	60.06	0	0.00	59.80	27	15,548	0.17%
2021/11/01	3	60.63	9.4	60.28	61.50	-6.4	15,592	-0.04%
2021/10/29	12	59.67	27.7	59.67	59.40	-15.7	15,652	-0.10%
2021/10/28	0.3	57.70	10	58.30	57.70	-9.8	15,872	-0.06%
2021/10/27	2.4	56.87	2	57.10	57.50	0.4	16,604	0.00%
2021/10/26	9	56.92	1	57.40	56.80	8	16,845	0.05%
2021/10/25	2	57.45	1	57.60	58.10	1	16,942	0.01%
2021/10/22	10	57.40	11.5	58.57	57.70	-1.5	17,212	-0.01%
2021/10/21	19	57.59	0	0.00	56.60	19	17,370	0.11%
2021/10/20	3	57.13	4	57.78	58.00	-1	17,637	-0.01%
2021/10/19	0	0.00	10.5	57.29	57.50	-10.5	17,857	-0.06%
2021/10/15	10	56.10	11	56.86	56.70	-1	18,840	-0.01%
2021/10/14	1	53.00	1	53.40	54.00	0	19,648	0.00%
2021/10/13	0.2	52.90	1	53.20	53.50	-0.8	20,004	0.00%
2021/10/12	7	54.09	2	52.20	52.90	5	20,096	0.02%
2021/10/08	3	56.13	0	0.00	55.90	3	20,389	0.01%
2021/10/07	1	55.60	17	56.30	56.30	-16	21,687	-0.07%
2021/10/06	4	54.88	3	55.67	54.10	1	22,623	0.00%
2021/10/05	5	54.22	3	54.17	55.60	2	22,723	0.01%
2021/10/04	4	55.45	1	54.60	54.70	3	22,591	0.01%
2021/10/01	2	57.30	0	0.00	55.70	2	22,740	0.01%
2021/09/30	0.1	58.20	3.5	57.93	58.50	-3.4	22,859	-0.01%
2021/09/29	3	57.30	0	0.00	57.20	3	22,762	0.01%
2021/09/28	1	60.40	0	0.00	60.60	1	22,649	0.00%
2021/09/27	17.1	61.23	2	62.10	60.50	15.1	22,617	0.07%
2021/09/24	1	62.90	13	63.02	62.90	-12	22,495	-0.05%
2021/09/22	5.2	60.10	9	60.42	59.60	-3.8	22,350	-0.02%
2021/09/16	4	63.73	5	63.30	61.80	-1	22,421	0.00%
2021/09/15	4	64.05	1	64.20	64.30	3	22,291	0.01%
2021/09/14	3.2	64.15	1	64.10	64.60	2.2	22,151	0.01%
2021/09/13	7.2	64.51	0	0.00	64.00	7.2	21,953	0.03%
2021/09/10	4.1	65.26	2	65.85	65.60	2.1	21,916	0.01%
2021/09/09	3	64.61	15	65.73	66.40	-12	21,738	-0.06%
2021/09/08	13.1	64.52	6	65.15	63.00	7.1	21,414	0.03%
2021/09/07	19.2	65.71	78	64.50	65.80	-58.8	21,179	-0.28%
2021/09/06	96.6	68.22	8	68.58	66.40	88.6	20,977	0.42%
2021/09/03	15.1	67.53	11	67.86	67.30	4.1	20,743	0.02%
2021/09/02	28.4	67.06	44	66.15	65.80	-15.6	20,805	-0.07%
2021/09/01	6	69.62	2	69.55	69.00	4	20,307	0.02%
2021/08/31	15	69.88	17	70.07	71.80	-2	19,856	-0.01%
2021/08/30	672	68.67	646	69.28	70.20	26	19,361	0.13%	大買/大賣/
2021/08/27	17	66.63	158	68.34	69.10	-141	17,627	-0.80%	大賣/鉅額交易
2021/08/26	12	62.38	18	63.02	62.90	-6	16,152	-0.04%
2021/08/25	15	61.87	3	62.47	62.00	12	15,912	0.08%
2021/08/24	99	60.74	33	60.44	62.40	66	15,598	0.42%
2021/08/23	54	60.23	2	60.10	60.10	52	15,377	0.34%
2021/08/20	4	58.00	0	0.00	58.20	4	15,262	0.03%
2021/08/19	8	57.60	7	57.31	57.20	1	15,117	0.01%
2021/08/18	1	55.40	15	56.67	59.40	-14	14,921	-0.09%
2021/08/17	2	55.55	0	0.00	54.30	2	14,733	0.01%
2021/08/16	3	56.77	2	57.05	56.50	1	14,598	0.01%
2021/08/13	7	57.83	4	59.15	56.80	3	14,477	0.02%
2021/08/12	3	60.73	2	59.10	60.80	1	14,211	0.01%
2021/08/11	4	60.35	5	60.54	58.80	-1	13,972	-0.01%
2021/08/10	11	59.97	4	58.98	61.00	7	13,860	0.05%
2021/08/09	2	61.20	5	61.14	60.40	-3	13,700	-0.02%
2021/08/06	14	62.77	32	63.42	61.70	-18	13,599	-0.13%
2021/08/05	12	62.43	17	62.15	63.10	-5	13,217	-0.04%
2021/08/04	30	62.96	3	63.50	62.70	27	13,128	0.21%
2021/08/03	27	63.22	19	63.67	63.00	8	12,951	0.06%
2021/08/02	24	62.45	59	61.73	63.00	-35	12,488	-0.28%
2021/07/30	39	58.53	5	58.28	59.20	34	11,748	0.29%
2021/07/29	15	56.77	5	56.52	57.70	10	11,553	0.09%
2021/07/28	20	54.42	14	54.66	55.70	6	11,426	0.05%
2021/07/27	7	57.84	7	58.36	57.50	0	11,225	0.00%
2021/07/26	7	59.93	20	59.55	59.90	-13	11,074	-0.12%
2021/07/23	9	57.48	6	57.90	57.20	3	10,768	0.03%
2021/07/22	26	59.55	24	59.75	59.50	2	10,663	0.02%
2021/07/21	44	59.13	70.2	58.30	58.50	-26.2	10,434	-0.25%
2021/07/20	18	56.42	98	55.26	58.30	-80	9,936	-0.81%
2021/07/19	11	54.47	106	55.04	54.40	-95	9,056	-1.05%	大賣/
2021/07/16	5	51.94	3	51.53	53.30	2	8,738	0.02%
2021/07/15	164.1	52.49	70	52.45	52.40	94.1	8,594	1.09%	大買/
2021/07/14	124.2	54.93	151	56.43	55.90	-26.9	8,222	-0.33%	大買/大賣/
2021/07/13	9	49.49	115.1	50.94	52.10	-106.1	6,875	-1.54%	大賣/鉅額交易
2021/07/12	0	0.00	76	48.09	48.15	-76	5,872	-1.29%
2021/07/09	11	46.31	54	46.92	46.90	-43	5,727	-0.75%
2021/07/08	45	47.41	5	47.61	46.85	40	5,860	0.68%
2021/07/07	72	46.73	91.2	46.75	47.00	-19.2	5,729	-0.33%
2021/07/06	110	45.64	1.3	45.70	45.75	108.8	5,640	1.93%	大買/鉅額交易
2021/07/05	31	45.38	42	45.93	45.95	-11	5,715	-0.19%
2021/07/02	2	44.35	89	45.15	45.20	-87	5,800	-1.50%
2021/07/01	40	44.68	20	44.73	44.40	20	5,925	0.34%
2021/06/30	12.4	44.61	23	45.12	45.20	-10.6	5,954	-0.18%
2021/06/29	90	45.03	32	44.55	44.50	58	5,939	0.98%
2021/06/28	62	45.31	28	45.80	46.00	34	5,891	0.58%
2021/06/25	61	45.79	120	45.60	45.80	-59	5,910	-1.00%	大賣/
2021/06/24	33	44.51	4	44.45	44.30	29	5,780	0.50%
2021/06/23	13	44.26	17	44.37	44.50	-4	5,913	-0.07%
2021/06/22	109	43.87	2	43.80	43.90	107	5,920	1.81%	大買/鉅額交易
2021/06/21	35	43.53	30	44.15	44.15	5	5,940	0.08%
2021/06/18	0	0.00	21	44.43	44.50	-21	5,988	-0.35%
2021/06/17	6	43.70	57	43.84	44.10	-51	6,047	-0.84%
2021/06/16	40	43.65	0	0.00	43.50	40	6,072	0.66%
2021/06/15	40	43.84	1	43.75	43.85	39	6,117	0.64%
2021/06/11	25	43.95	20	44.20	44.20	5	6,144	0.08%
2021/06/10	4	45.88	39	45.51	44.50	-35	6,097	-0.57%
2021/06/08	0	0.00	8	43.64	44.10	-8	5,903	-0.14%
2021/06/07	1	42.45	41	42.71	43.00	-40	5,914	-0.68%
2021/06/02	40	42.68	0	0.00	42.55	40	6,102	0.66%
2021/06/01	0	0.00	4	43.03	42.80	-4	6,152	-0.07%
2021/05/31	13	42.34	10	42.50	42.50	3	6,250	0.05%
2021/05/28	2	41.40	93	42.18	42.55	-91	6,332	-1.44%
2021/05/27	0	0.00	10	40.61	40.95	-10	6,428	-0.16%
2021/05/26	25	40.66	10	41.00	40.60	15	6,573	0.23%
2021/05/25	10	40.25	22	40.43	40.30	-12	6,682	-0.18%
2021/05/24	25	39.23	20	39.43	39.60	5	6,805	0.07%
2021/05/21	2	39.45	3	39.55	39.65	-1	6,941	-0.01%
2021/05/20	45	39.38	41	39.74	39.40	4	7,100	0.06%
2021/05/19	7	39.19	0	0.00	39.20	7	7,278	0.10%
2021/05/18	0	0.00	2	38.50	38.80	-2	7,498	-0.03%
2021/05/17	8	36.14	0	0.00	36.15	8	7,924	0.10%
2021/05/14	21	38.80	12	39.46	38.55	9	8,395	0.11%
2021/05/13	26	37.64	10	38.33	38.35	16	9,064	0.18%
2021/05/12	40	38.95	10	38.65	38.40	30	9,528	0.31%
2021/05/11	71	41.31	1	40.80	40.55	70	9,544	0.73%
2021/05/10	27	42.85	38	43.12	43.00	-11	9,531	-0.12%
2021/05/07	10	41.15	35	42.26	42.55	-25	9,559	-0.26%
2021/05/06	40	41.43	3	40.98	40.90	37	9,609	0.39%
2021/05/05	37	42.35	17	43.07	42.00	20	9,654	0.21%
2021/05/04	55	43.16	15	42.81	42.95	40	9,828	0.41%
2021/05/03	27	45.61	0	0.00	44.70	27	9,932	0.27%
2021/04/29	31	48.16	11	47.35	47.20	20	9,931	0.20%
2021/04/28	6	48.13	8.2	47.69	48.00	-2.2	10,555	-0.02%
2021/04/27	5	47.68	2	47.20	47.25	3	10,606	0.03%
2021/04/26	3	47.52	64	47.58	47.90	-61	10,663	-0.57%
2021/04/23	0	0.00	40	45.64	46.00	-40	10,433	-0.38%
2021/04/22	87	45.96	1	45.25	44.70	86	10,474	0.82%
2021/04/21	11	45.87	0	0.00	46.10	11	10,437	0.11%
2021/04/20	1	45.75	53	45.88	46.05	-52	10,472	-0.50%
2021/04/19	0	0.00	10	45.45	45.35	-10	10,944	-0.09%
2021/04/16	40	45.05	40	44.99	45.05	0	11,042	0.00%
2021/04/15	0	0.00	20	44.50	44.50	-20	11,014	-0.18%
2021/04/14	62	43.96	120	43.83	44.05	-58	11,015	-0.53%	大賣/
2021/04/13	30	45.88	0	0.00	45.15	30	10,919	0.27%
2021/04/12	60	46.68	66	46.25	46.10	-6	10,932	-0.05%
2021/04/09	80	46.28	10	46.70	46.70	70	10,850	0.65%
2021/04/08	40	46.39	8	46.69	46.75	32	10,773	0.30%
2021/04/07	0	0.00	107	46.22	46.70	-107	10,641	-1.01%	大賣/鉅額交易
2021/04/06	0	0.00	50	45.59	45.70	-50	10,496	-0.48%
2021/04/01	34	44.94	22	44.91	44.90	12	10,468	0.11%
2021/03/31	20	45.13	8	45.35	45.00	12	10,460	0.11%
2021/03/30	60	45.40	30	45.60	45.35	30	10,427	0.29%
2021/03/29	51	46.01	0	0.00	45.85	51	10,330	0.49%
2021/03/26	30	46.12	61	46.15	45.90	-31	10,305	-0.30%
2021/03/25	0	0.00	5	45.20	45.20	-5	10,148	-0.05%
2021/03/24	60	44.73	0	0.00	44.60	60	10,119	0.59%
2021/03/23	10	45.25	11	45.55	45.20	-1	10,091	-0.01%
2021/03/22	1	43.90	78	44.52	45.10	-77	9,994	-0.77%
2021/03/19	0	0.00	70	44.08	44.05	-70	9,966	-0.70%
2021/03/18	20.2	44.38	21	44.59	44.35	-0.9	9,987	-0.01%
2021/03/17	33	43.82	32	44.20	44.00	1	10,005	0.01%
2021/03/16	20	43.85	20	43.95	43.80	0	10,040	0.00%
2021/03/15	80	44.13	65	44.35	43.85	15	10,186	0.15%
2021/03/12	42	44.10	0	0.00	44.25	42	10,161	0.41%
2021/03/11	23	43.76	79	43.98	44.15	-56	10,189	-0.55%
2021/03/10	0	0.00	6.6	43.11	42.80	-6.6	10,170	-0.07%
2021/03/09	55	42.51	15	42.45	42.45	40	10,149	0.39%
2021/03/08	103	43.64	4	43.96	43.30	99	10,122	0.98%	大買/
2021/03/05	7	43.19	6	43.91	43.90	1	10,168	0.01%
2021/03/04	30.1	43.92	2	43.95	43.60	28.1	10,221	0.28%
2021/03/03	7	44.90	0	0.00	44.80	7	10,155	0.07%
2021/03/02	0	0.00	0.3	46.50	45.50	-0.3	10,088	0.00%
2021/02/26	1	45.95	0	0.00	45.90	1	10,030	0.01%
2021/02/25	2	45.30	2	45.60	45.35	0	10,222	0.00%
2021/02/24	8.3	46.22	3	46.42	45.60	5.3	10,283	0.05%
2021/02/23	1	46.15	3	46.05	46.15	-2	10,120	-0.02%
2021/02/22	8	46.08	4	46.18	46.80	4	9,978	0.04%
2021/02/19	5	46.13	4	46.34	46.15	1	9,808	0.01%
2021/02/18	14	47.81	17	47.19	47.50	-3	9,634	-0.03%
2021/02/17	32	48.79	16	48.77	49.00	16	9,409	0.17%
2021/02/05	15	47.97	25	47.82	47.55	-10	8,932	-0.11%
2021/02/04	20	47.12	19	47.07	47.80	1	8,421	0.01%
2021/02/03	14	45.78	24	45.75	45.70	-10	7,728	-0.13%
2021/02/02	1	42.50	5	42.87	43.60	-4	7,246	-0.06%
2021/02/01	10	41.51	4	41.58	41.60	6	7,180	0.08%
2021/01/29	0	0.00	1	42.50	41.65	-1	7,136	-0.01%
2021/01/28	6	43.23	0	0.00	42.80	6	7,095	0.08%
2021/01/27	8	44.53	5	44.40	44.25	3	7,018	0.04%
2021/01/26	8	43.96	9	43.88	43.80	-1	6,880	-0.01%
2021/01/25	0	0.00	4	43.03	43.80	-4	6,672	-0.06%
2021/01/22	5	41.75	6	42.08	42.20	-1	6,492	-0.02%
2021/01/21	27	44.25	24	43.55	41.60	3	6,384	0.05%
2021/01/20	3	41.37	16	41.48	42.00	-13	5,695	-0.23%
2021/01/19	4	41.43	12	41.44	40.95	-8	5,494	-0.15%
2021/01/18	6	39.18	5	39.54	40.25	1	5,361	0.02%
2021/01/15	4	40.61	0	0.00	39.90	4	5,287	0.08%
2021/01/14	1	40.95	3	40.80	40.75	-2	5,203	-0.04%
2021/01/13	2	40.53	1	40.15	40.40	1	5,162	0.02%
2021/01/12	29	41.69	46	41.93	40.35	-17	5,046	-0.34%
2021/01/11	20	39.69	112	39.75	40.35	-92	4,488	-2.05%	大賣/
2021/01/06	10	39.10	0	0.00	38.95	10	4,378	0.23%
2021/01/04	2	38.95	0	0.00	39.00	2	4,202	0.05%
2020/12/31	0	0.00	1	38.55	38.65	-1	4,173	-0.02%
2020/12/30	0	0.00	5	38.15	38.15	-5	4,137	-0.12%
2020/12/28	0	0.00	5	38.53	38.55	-5	4,160	-0.12%
2020/12/23	1	37.60	0	0.00	37.50	1	4,149	0.02%
2020/12/18	30	38.05	0	0.00	37.90	30	4,163	0.72%
2020/12/17	5	38.12	0	0.00	38.30	5	4,162	0.12%
2020/12/16	0	0.00	10	38.65	38.65	-10	4,164	-0.24%
2020/12/15	2	38.55	0	0.00	38.15	2	4,202	0.05%
2020/12/11	10	39.36	0	0.00	39.45	10	4,307	0.23%
2020/12/10	0	0.00	2	40.15	40.10	-2	4,403	-0.05%
2020/12/09	8	41.00	35	40.49	41.05	-27	4,306	-0.63%
2020/12/08	3	39.13	5	39.70	39.00	-2	4,136	-0.05%
2020/12/07	3	39.15	4	39.13	39.50	-1	4,081	-0.02%
2020/12/04	1	38.20	0	0.00	38.85	1	3,990	0.03%
2020/12/03	0	0.00	4	38.23	37.90	-4	3,969	-0.10%
2020/12/02	0	0.00	5	38.61	38.40	-5	3,929	-0.13%
2020/12/01	2	37.85	14	37.95	38.40	-12	3,859	-0.31%
2020/11/30	20	37.40	20	37.93	37.35	0	3,775	0.00%
2020/11/26	2	36.70	0	0.00	37.00	2	3,677	0.05%
2020/11/25	32	36.74	32	36.77	36.80	0	3,678	0.00%
2020/11/24	27	37.64	11	37.40	37.40	16	3,630	0.44%
2020/11/23	1	35.90	5	36.51	37.10	-4	3,319	-0.12%
2020/11/19	1	34.80	1	34.80	34.85	0	3,193	0.00%
2020/11/18	3	35.35	0	0.00	35.10	3	3,224	0.09%
2020/11/17	4	35.58	14	35.46	35.35	-10	3,246	-0.31%
2020/11/10	1	34.50	0	0.00	34.60	1	3,568	0.03%
2020/11/09	1	34.70	1	34.75	34.80	0	3,603	0.00%
2020/11/05	0	0.00	5	34.00	34.00	-5	3,702	-0.14%
2020/11/03	0	0.00	2	33.00	33.05	-2	3,824	-0.05%
2020/11/02	0	0.00	1	32.75	32.95	-1	3,984	-0.03%
2020/10/30	1	34.25	0	0.00	33.35	1	4,038	0.02%
2020/10/28	0	0.00	4	34.70	34.30	-4	4,352	-0.09%
2020/10/27	0	0.00	5	34.50	34.65	-5	4,642	-0.11%
2020/10/26	1	34.25	0	0.00	34.25	1	4,662	0.02%
2020/10/21	2	34.10	0	0.00	33.95	2	4,887	0.04%
2020/10/14	0	0.00	31	34.30	34.40	-31	5,048	-0.61%
2020/10/13	2	33.65	0	0.00	33.55	2	5,005	0.04%
2020/10/08	0	0.00	0.1	33.25	33.25	-0.1	5,058	0.00%
2020/09/25	0	0.00	3	31.00	30.90	-3	5,483	-0.05%
2020/09/24	11	32.07	2	32.00	31.80	9	5,502	0.16%
2020/09/23	10	32.90	0	0.00	32.85	10	5,527	0.18%
2020/09/22	1	32.85	0	0.00	33.25	1	5,604	0.02%
2020/09/21	31	33.80	0	0.00	33.40	31	5,656	0.55%
2020/09/18	2	34.25	0	0.00	34.10	2	5,642	0.04%
2020/09/16	1	34.60	0	0.00	34.70	1	5,604	0.02%
2020/09/15	0	0.00	2	34.45	34.95	-2	5,436	-0.04%
2020/09/14	0	0.00	1	32.95	33.00	-1	5,267	-0.02%
2020/09/11	0	0.00	1	32.55	32.60	-1	5,289	-0.02%
2020/09/09	2	33.05	0	0.00	33.05	2	5,330	0.04%
2020/09/08	0	0.00	10	32.95	33.05	-10	5,419	-0.18%
2020/09/07	0	0.00	1	32.70	32.35	-1	5,447	-0.02%
2020/09/04	10	32.40	0	0.00	32.75	10	5,569	0.18%
2020/09/03	3	33.15	0	0.00	33.05	3	5,579	0.05%
2020/09/02	0	0.00	1	33.00	32.95	-1	5,588	-0.02%
2020/09/01	11	32.35	2	32.45	32.35	9	5,650	0.16%
2020/08/31	1	32.75	0	0.00	32.75	1	5,688	0.02%
2020/08/26	3	33.20	0	0.00	33.00	3	5,919	0.05%
2020/08/24	10	31.95	0	0.00	32.15	10	5,881	0.17%
2020/08/20	17	32.27	5	31.50	32.25	12	5,848	0.21%
2020/08/19	5	33.50	0	0.00	33.75	5	5,801	0.09%
2020/08/18	15	34.00	0	0.00	33.95	15	5,846	0.26%
2020/08/17	5	34.80	3	34.95	35.00	2	5,772	0.03%
2020/08/14	6	34.29	0	0.00	34.80	6	5,708	0.11%
2020/08/13	2	34.70	0	0.00	34.30	2	5,671	0.04%
2020/08/12	13	34.38	0	0.00	34.70	13	5,644	0.23%
2020/08/11	10	34.65	0	0.00	34.80	10	5,583	0.18%
2020/08/07	3	35.33	0	0.00	35.45	3	5,450	0.06%
2020/08/06	8	35.94	0	0.00	35.90	8	5,404	0.15%
2020/08/05	24	36.79	0	0.00	36.70	24	5,255	0.46%
2020/08/03	3	36.22	16	36.11	36.45	-13	5,143	-0.25%
2020/07/31	2	34.25	0	0.00	34.95	2	4,912	0.04%
2020/07/28	3	31.95	3	32.55	30.15	0	4,768	0.00%
2020/07/27	1	32.20	0	0.00	32.25	1	4,685	0.02%
2020/07/14	0	0.00	4	31.94	32.00	-4	4,624	-0.09%
2020/07/10	1	30.25	0	0.00	30.30	1	4,574	0.02%
2020/07/09	3	31.53	11	31.55	31.40	-8	4,498	-0.18%
2020/07/07	0	0.00	1	32.65	32.80	-1	4,418	-0.02%
2020/07/02	0	0.00	1	32.30	32.75	-1	4,493	-0.02%
2020/07/01	5	32.20	0	0.00	32.20	5	4,460	0.11%
2020/06/30	2	31.80	0	0.00	31.80	2	4,413	0.05%
2020/06/23	0	0.00	4	30.78	30.85	-4	4,435	-0.09%
2020/06/18	2	30.28	0	0.00	30.30	2	4,557	0.04%
2020/06/17	2	30.28	0	0.00	30.30	2	4,537	0.04%
2020/06/15	1	31.00	2.1	31.21	30.70	-1.1	4,577	-0.02%
2020/06/11	1	30.10	0	0.00	29.60	1	4,459	0.02%
2020/06/08	0	0.00	10	30.75	30.65	-10	4,503	-0.22%
2020/06/05	0	0.00	25	30.53	30.65	-25	4,431	-0.56%
2020/06/04	120	30.50	132	30.12	30.55	-12	4,420	-0.27%	大買/大賣/
2020/06/03	30	29.04	5	29.00	29.65	25	4,252	0.59%
2020/06/02	10	28.95	0	0.00	28.75	10	4,183	0.24%
2020/06/01	0	0.00	2	28.70	28.70	-2	4,240	-0.05%
2020/05/29	5	28.30	0	0.00	28.15	5	4,247	0.12%
2020/05/28	1	28.25	0	0.00	28.30	1	4,255	0.02%
2020/05/26	1	28.95	0	0.00	28.95	1	4,241	0.02%
2020/05/19	0	0.00	2	27.80	28.10	-2	4,008	-0.05%
2020/05/07	0	0.00	8	27.85	28.10	-8	3,859	-0.21%
2020/05/06	8	28.00	0	0.00	27.80	8	3,840	0.21%
2020/05/04	1	27.25	0	0.00	27.35	1	3,726	0.03%
2020/04/17	2	26.20	2	25.83	25.25	0	3,304	0.00%
2020/03/23	1	19.70	5	19.70	19.65	-4	2,728	-0.15%
2020/03/13	3	23.03	0	0.00	23.80	3	2,671	0.11%
2020/03/06	5	27.50	0	0.00	27.40	5	2,342	0.21%
2020/03/04	6	26.95	0	0.00	27.00	6	2,215	0.27%
2020/02/25	3	27.30	3	27.55	27.55	0	2,103	0.00%
2020/02/03	1	26.20	0	0.00	26.10	1	1,851	0.05%
2020/01/30	0	0.00	1	28.00	27.20	-1	1,937	-0.05%
2020/01/20	0	0.00	5	29.75	29.70	-5	1,912	-0.26%
2020/01/14	5	29.70	0	0.00	29.70	5	1,932	0.26%
2020/01/03	1	31.20	0	0.00	30.40	1	1,868	0.05%
2020/01/02	2	31.65	2	31.43	31.45	0	1,822	0.00%
2019/12/31	1	30.60	0	0.00	30.85	1	1,741	0.06%
2019/12/24	1	31.00	0	0.00	30.40	1	1,683	0.06%
2019/12/18	0	0.00	20	30.30	30.10	-20	1,458	-1.37%
2019/12/17	10	29.25	50	30.04	30.20	-40	1,402	-2.85%
2019/12/16	10	29.18	0	0.00	29.05	10	1,370	0.73%
2019/12/13	20	29.10	0	0.00	28.65	20	1,375	1.45%
2019/12/12	5	28.65	0	0.00	28.55	5	1,270	0.39%
2019/12/11	5	28.35	0	0.00	28.25	5	1,236	0.40%
2019/11/05	0	0.00	1	28.70	28.55	-1	1,441	-0.07%
2019/10/31	0	0.00	3	28.70	28.40	-3	1,470	-0.20%
2019/10/29	21	29.00	0	0.00	28.65	21	1,472	1.43%
2019/10/24	0	0.00	10	27.99	28.10	-10	1,404	-0.71%
2019/10/23	0	0.00	2	27.85	27.75	-2	1,428	-0.14%
2019/10/15	6	27.73	0	0.00	27.65	6	1,590	0.38%
2019/10/14	2	27.60	0	0.00	27.60	2	1,603	0.12%
2019/10/02	1	27.85	0	0.00	27.85	1	1,658	0.06%
2019/10/01	2	28.03	0	0.00	28.10	2	1,655	0.12%
2019/09/27	2	27.98	0	0.00	27.90	2	1,657	0.12%
2019/09/19	0	0.00	2	28.80	28.60	-2	1,695	-0.12%
2019/09/18	0	0.00	0	28.30	28.25	0	1,605	0.00%
2019/09/17	1	27.75	0	0.00	27.75	1	1,573	0.06%
2019/09/16	1	27.80	0	0.00	27.75	1	1,591	0.06%
2019/09/11	0	0.00	2	27.90	27.80	-2	1,627	-0.12%
2019/09/09	2	28.15	2	28.05	27.85	0	1,629	0.00%
2019/09/02	2	27.20	5	26.92	27.45	-3	1,606	-0.19%
2019/08/30	4	27.40	0	0.00	27.30	4	1,576	0.25%
2019/08/29	3	27.00	0	0.00	27.10	3	1,563	0.19%
2019/08/07	0	0.00	2	29.25	28.75	-2	1,503	-0.13%
2019/04/23	0	0.00	1	32.15	32.50	-1	3,400	-0.03%
2019/04/19	1	31.50	0	0.00	31.60	1	3,262	0.03%
2019/04/12	0	0.00	1	31.00	30.85	-1	2,884	-0.03%
2019/04/10	0	0.00	1	31.40	31.40	-1	2,672	-0.04%
2019/04/08	1	29.50	0	0.00	29.70	1	2,339	0.04%
2019/03/21	0	0.00	1	29.10	29.20	-1	2,059	-0.05%
2019/03/08	0	0.00	1	29.00	29.00	-1	2,241	-0.04%
2019/03/06	1	29.80	0	0.00	29.75	1	2,291	0.04%
2019/03/04	1	29.95	0	0.00	30.30	1	2,234	0.04%
2019/02/21	0	0.00	1.6	30.21	30.30	-1.6	2,172	-0.07%
2019/02/20	3	29.87	1	29.70	30.00	2	2,164	0.09%
2019/02/13	4.2	29.33	2	28.98	29.00	2.2	2,299	0.10%
2019/02/12	3	29.92	3	29.90	30.05	0	2,249	0.00%
2019/01/22	0	0.00	1	28.40	28.30	-1	2,150	-0.05%
2019/01/14	0	0.00	1	26.70	26.70	-1	2,402	-0.04%
2019/01/09	0	0.00	5	26.25	26.60	-5	2,492	-0.20%
2019/01/07	0	0.00	20	25.85	25.90	-20	2,527	-0.79%
2018/12/25	0	0.00	1	26.05	26.00	-1	2,746	-0.04%
2018/12/20	1	26.55	0	0.00	26.30	1	2,773	0.04%
2018/12/18	1	27.25	0	0.00	27.20	1	2,763	0.04%
2018/12/12	15.3	27.55	0	0.00	27.50	15.3	2,866	0.53%
2018/12/07	0.1	27.70	0	0.00	27.50	0.1	2,923	0.00%
2018/11/30	1	29.85	1	30.80	29.50	0	2,778	0.00%
2018/11/28	2	28.98	0	0.00	29.15	2	2,741	0.07%
2018/11/22	11	29.30	0	0.00	29.20	11	2,811	0.39%
2018/11/12	0	0.00	13	28.70	28.95	-13	2,678	-0.49%
2018/11/08	0	0.00	6	28.15	28.05	-6	2,705	-0.22%
2018/11/07	0	0.00	25	27.25	27.60	-25	2,721	-0.92%
2018/11/02	2	27.80	0	0.00	27.80	2	3,017	0.07%
2018/10/24	5	27.95	0	0.00	28.00	5	2,927	0.17%
2018/10/23	27	28.19	0	0.00	28.20	27	2,923	0.92%
2018/10/22	5	27.90	0	0.00	28.75	5	2,944	0.17%
2018/10/19	3	26.83	2	27.25	27.40	1	2,932	0.03%
2018/10/17	2	29.15	0	0.00	28.55	2	2,880	0.07%
2018/10/16	7	29.11	5	28.95	28.70	2	2,894	0.07%
2018/10/15	2	29.00	4	29.51	28.90	-2	2,968	-0.07%
2018/10/12	4	28.20	0	0.00	28.85	4	2,954	0.14%
2018/10/08	1	33.90	0	0.00	33.35	1	2,915	0.03%
2018/10/02	5	37.05	0	0.00	36.95	5	2,962	0.17%
2018/10/01	0	0.00	1	36.40	37.55	-1	2,996	-0.03%
2018/09/26	0	0.00	4	37.45	37.45	-4	3,043	-0.13%
2018/09/20	0	0.00	5	38.20	37.85	-5	3,020	-0.17%
2018/09/19	1	37.80	0	0.00	37.55	1	3,032	0.03%
2018/09/17	5	36.20	0	0.00	36.40	5	3,026	0.17%
2018/09/14	1	36.50	0	0.00	36.90	1	3,019	0.03%
2018/09/13	0	0.00	10	36.75	36.15	-10	2,997	-0.33%
2018/09/11	1	36.30	0	0.00	36.45	1	3,072	0.03%
2018/09/03	3	38.35	4	38.56	38.20	-1	3,120	-0.03%
2018/08/31	3	37.47	2	37.35	38.15	1	3,079	0.03%
2018/08/27	0	0.00	0	36.65	36.80	0	3,154	0.00%
2018/08/22	5	36.50	2	35.95	35.70	3	3,270	0.09%
2018/08/21	2	37.95	3.1	37.97	38.15	-1.1	3,266	-0.03%
2018/08/17	1	37.95	1	37.60	37.50	0	3,314	0.00%
2018/08/16	3	38.13	1	38.50	38.70	2	3,318	0.06%
2018/08/15	4	38.84	3	38.90	38.45	1	3,311	0.03%
2018/08/14	4	39.55	0	0.00	39.75	4	3,271	0.12%
2018/08/13	2	39.50	2	39.95	39.90	0	3,238	0.00%
2018/08/10	2	40.50	2	40.05	39.70	0	3,135	0.00%
2018/08/09	3	38.70	4	38.88	38.80	-1	2,966	-0.03%
2018/08/07	1	38.00	0	0.00	38.50	1	2,940	0.03%
2018/08/01	1	38.20	1	38.25	38.25	0	2,902	0.00%
2018/07/31	0	0.00	1	38.10	38.15	-1	2,886	-0.03%
2018/07/30	3	37.40	3	37.40	37.60	0	2,894	0.00%
2018/07/26	0	0.00	1	37.20	37.20	-1	2,906	-0.03%
2018/07/19	1	36.05	3	36.45	36.30	-2	2,808	-0.07%
2018/07/18	2	36.45	7	36.35	35.85	-5	2,823	-0.18%
2018/07/17	2	36.40	0	0.00	36.20	2	2,835	0.07%
2018/07/16	0	0.00	12	34.80	35.65	-12	2,794	-0.43%
2018/07/12	12	32.70	0	0.00	33.30	12	2,780	0.43%
2018/07/10	0	0.00	3	32.75	32.65	-3	2,934	-0.10%
2018/07/04	3	33.75	0	0.00	34.00	3	3,008	0.10%
2018/06/26	0	0.00	0	34.15	34.15	0	3,138	0.00%
2018/06/20	4	34.66	6	34.80	34.85	-2	3,130	-0.06%
2018/06/19	2	35.75	0	0.00	35.50	2	3,137	0.06%
2018/06/15	0	0.00	5	36.52	36.50	-5	3,167	-0.16%
2018/06/14	2	37.00	4	36.78	36.65	-2	3,205	-0.06%
2018/06/13	2	36.55	3	36.90	36.50	-1	3,201	-0.03%
2018/06/11	2	36.70	4	36.85	36.85	-2	3,349	-0.06%
2018/06/08	2	35.98	4	35.93	35.80	-2	3,497	-0.06%
2018/06/07	12	36.11	3	35.75	35.80	9	3,683	0.24%
2018/06/05	3	35.95	0	0.00	35.75	3	4,042	0.07%
2018/06/04	5	36.20	8	35.98	36.10	-3	4,036	-0.07%
2018/06/01	0	0.00	1	35.55	35.50	-1	4,051	-0.02%
2018/05/31	6	35.45	12	34.88	34.65	-6	4,042	-0.15%
2018/05/28	3	35.45	0	0.00	35.95	3	3,970	0.08%
2018/05/24	0	0.00	5	34.59	34.40	-5	3,970	-0.13%
2018/05/23	3	35.00	7	35.00	35.05	-4	4,014	-0.10%
2018/05/21	1	35.25	0	0.00	35.30	1	4,184	0.02%
2018/05/18	0	0.00	2	34.85	35.30	-2	4,224	-0.05%
2018/05/17	7	35.30	3	35.20	35.00	4	4,445	0.09%
2018/05/16	3	34.50	0	0.00	35.00	3	4,513	0.07%
2018/05/11	3	34.50	3	34.35	34.70	0	4,612	0.00%
2018/05/09	5	33.85	5	33.70	34.00	0	4,718	0.00%
2018/05/08	0	0.00	3	33.60	34.20	-3	4,781	-0.06%
2018/05/04	3	33.45	3	32.85	33.55	0	4,839	0.00%
2018/05/03	3	32.50	0	0.00	32.55	3	4,823	0.06%
2018/05/02	3	33.70	2	33.10	33.15	1	4,881	0.02%
2018/04/26	3	33.55	0	0.00	33.00	3	5,269	0.06%
2018/04/25	5	32.20	0	0.00	32.70	5	6,179	0.08%
2018/04/24	1	32.90	3	33.10	32.85	-2	6,222	-0.03%
2018/04/23	0	0.00	1	34.10	34.00	-1	6,272	-0.02%
2018/04/20	3	36.40	3	36.20	35.65	0	6,335	0.00%
2018/04/18	0	0.00	1	36.30	36.20	-1	6,525	-0.02%
2018/04/17	3	35.35	2	35.88	36.00	1	6,588	0.02%
2018/04/16	7	35.71	6	35.57	35.00	1	6,590	0.02%
2018/04/13	1	36.65	2	36.30	36.20	-1	6,749	-0.01%
2018/04/12	9	37.27	5	37.12	36.95	4	6,811	0.06%
2018/04/10	8	37.67	5	37.77	37.70	3	6,837	0.04%
2018/04/09	0	0.00	2	38.90	38.90	-2	6,836	-0.03%
2018/04/03	0	0.00	3	38.08	38.05	-3	6,799	-0.04%
2018/03/30	2	38.13	0	0.00	38.15	2	7,000	0.03%
2018/03/29	4	37.40	5	37.75	37.70	-1	7,189	-0.01%
2018/03/28	5	37.71	1	37.55	37.55	4	7,406	0.05%
2018/03/27	14	38.08	10	37.99	37.85	4	7,408	0.05%
2018/03/26	10	36.99	10	37.75	37.70	0	7,413	0.00%
2018/03/23	0	0.00	3	37.17	37.20	-3	7,427	-0.04%
2018/03/22	1	38.05	3	38.13	37.85	-2	7,406	-0.03%
2018/03/21	3	37.63	0	0.00	37.60	3	7,386	0.04%
2018/03/20	2	38.20	2	38.20	37.90	0	7,407	0.00%
2018/03/19	15	37.91	5	37.71	37.80	10	7,400	0.14%
2018/03/16	8	38.24	5	38.37	37.90	3	7,473	0.04%
2018/03/15	11	39.16	9	39.59	39.10	2	7,429	0.03%
2018/03/14	14	39.40	12	39.72	39.80	2	7,379	0.03%
2018/03/13	7	38.35	11	38.30	38.80	-4	7,255	-0.06%
2018/03/12	16	38.08	10	38.00	37.95	6	7,125	0.08%
2018/03/09	18	37.14	15	37.32	37.15	3	6,989	0.04%
2018/03/08	2	35.68	2	35.95	35.95	0	6,904	0.00%
2018/03/07	3	35.65	6	35.87	35.60	-3	7,052	-0.04%
2018/03/06	1	35.20	0	0.00	35.05	1	7,139	0.01%
2018/03/05	0	0.00	4	34.75	34.80	-4	7,267	-0.06%
2018/03/01	6	35.32	4	35.59	35.85	2	7,611	0.03%
2018/02/27	5	36.03	3	35.95	35.55	2	7,673	0.03%
2018/02/26	8	36.07	9	36.22	36.05	-1	7,720	-0.01%
2018/02/23	4	35.98	4	35.78	35.90	0	7,768	0.00%
2018/02/22	8	34.84	6	35.36	34.85	2	7,950	0.03%
2018/02/21	1	34.95	3	34.38	34.95	-2	8,019	-0.02%
2018/02/12	5	31.93	4	32.11	32.10	1	8,202	0.01%
2018/02/09	1	31.15	6	31.13	31.05	-5	8,523	-0.06%
2018/02/08	15	33.72	14	33.50	33.40	1	8,495	0.01%
2018/02/07	8	35.43	8	35.57	35.00	0	8,611	0.00%
2018/02/06	16	35.21	23	35.62	34.30	-7	8,842	-0.08%
2018/02/05	8	36.08	0	0.00	37.50	8	8,928	0.09%
2018/02/02	1	37.00	0	0.00	37.25	1	9,186	0.01%
2018/01/26	4	38.56	4	38.74	38.90	0	9,919	0.00%
2018/01/24	3	39.45	2	39.08	39.45	1	10,143	0.01%
2018/01/23	5	38.90	0	0.00	38.60	5	10,065	0.05%
2018/01/22	12	39.28	17	38.97	39.45	-5	9,953	-0.05%
2018/01/19	18	41.04	13	41.14	40.05	5	9,770	0.05%
2018/01/18	1	40.45	6	40.41	39.65	-5	8,844	-0.06%
2018/01/17	1	40.05	1	40.05	39.85	0	8,799	0.00%
2018/01/15	2	40.63	1	40.65	40.40	1	8,718	0.01%
2018/01/12	14	40.72	3	40.95	40.50	11	8,620	0.13%
2018/01/11	7	39.89	11	40.23	41.25	-4	8,492	-0.05%
2018/01/10	20	39.66	19	39.96	39.70	1	8,375	0.01%
2018/01/09	5	39.90	24	39.89	39.80	-19	8,309	-0.23%
2018/01/08	29	39.14	12	39.02	39.00	17	8,051	0.21%
2018/01/05	1	38.10	1	38.10	38.15	0	7,944	0.00%
2018/01/04	28	39.01	21	38.45	38.10	7	7,971	0.09%
2018/01/03	8	38.14	2	38.10	37.95	6	7,908	0.08%
2018/01/02	2	37.45	0	0.00	38.00	2	7,859	0.03%