欣銓 (3264)-凱基-虎尾券商分點個股進出

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
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
2,650張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	0.00	2	75.10	75.50	-2	6,406	-0.03%
2024/06/11	0	0.00	30	76.27	75.20	-30	6,398	-0.47%
2024/06/07	30	75.86	0	0.00	75.80	30	6,467	0.46%
2024/06/05	0	0.00	6	76.17	75.00	-6	6,519	-0.09%
2024/06/04	6	74.82	0	0.00	75.80	6	6,781	0.09%
2024/05/31	0	0.00	3	73.50	72.60	-3	6,972	-0.04%
2024/05/30	0	0.00	1	73.90	73.90	-1	7,091	-0.01%
2024/05/28	5	74.20	35	73.97	73.90	-30	7,423	-0.40%
2024/05/27	30	73.00	0	0.00	73.00	30	7,430	0.40%
2024/05/23	0	0.00	13	72.79	71.10	-13	7,526	-0.17%
2024/05/22	14	72.81	0	0.00	72.50	14	7,488	0.19%
2024/05/21	2	71.30	0	0.00	71.00	2	7,445	0.03%
2024/05/17	1	71.90	0	0.00	71.60	1	7,295	0.01%
2024/05/13	0	0.00	1	73.10	73.00	-1	7,428	-0.01%
2024/05/10	3	72.43	0	0.00	72.60	3	7,486	0.04%
2024/05/02	0	0.00	1	73.30	73.40	-1	7,588	-0.01%
2024/04/30	1	73.80	0	0.00	73.30	1	7,628	0.01%
2024/04/29	1.2	72.12	11	76.30	72.30	-9.8	7,587	-0.13%
2024/04/26	10	77.80	2	77.90	77.50	8	7,457	0.11%
2024/04/25	0	0.00	7	78.76	78.40	-7	7,534	-0.09%
2024/04/24	8	79.18	0	0.00	79.30	8	7,617	0.11%
2024/04/16	0	0.00	40	78.41	78.30	-40	7,749	-0.52%
2024/04/15	0	0.00	20	79.20	79.00	-20	7,718	-0.26%
2024/04/12	1	79.40	0	0.00	79.30	1	7,741	0.01%
2024/04/11	0	0.00	0.2	80.00	80.00	-0.2	7,753	0.00%
2024/04/10	3	80.67	0	0.00	79.50	3	7,790	0.04%
2024/04/09	0	0.00	0.1	80.80	80.80	-0.1	7,710	0.00%
2024/04/08	1	81.40	0	0.00	81.50	1	7,808	0.01%
2024/04/03	2	81.50	1	81.40	81.30	1	7,877	0.01%
2024/04/02	40	82.40	0	0.00	82.40	40	7,892	0.51%
2024/04/01	0	0.00	1	83.90	82.60	-1	7,925	-0.01%
2024/03/29	22	81.93	0	0.00	83.60	22	7,995	0.28%
2024/03/28	0	0.00	3	84.30	82.30	-3	7,756	-0.04%
2024/03/27	1	81.40	3	80.73	84.00	-2	7,619	-0.03%
2024/03/26	0	0.00	1	78.90	79.80	-1	7,533	-0.01%
2024/03/22	1	81.80	0	0.00	81.90	1	7,656	0.01%
2024/03/21	1	85.60	0.1	84.90	85.80	0.9	7,676	0.01%
2024/03/20	5.1	86.92	6	85.97	85.00	-0.9	7,656	-0.01%
2024/03/19	3	87.00	18	82.27	85.60	-15	7,407	-0.20%
2024/03/18	15	79.80	10	78.02	80.90	5	7,155	0.07%
2024/03/15	8	77.75	0	0.00	76.80	8	7,097	0.11%
2024/03/13	1.1	77.85	2	78.70	77.80	-0.9	7,099	-0.01%
2024/03/12	1	78.60	1	77.50	77.60	0	7,120	0.00%
2024/03/11	2	77.65	0	0.00	77.00	2	7,290	0.03%
2024/03/08	2	79.85	6.2	78.67	79.10	-4.2	7,393	-0.06%
2024/03/07	13.2	78.07	15	78.33	78.60	-1.8	7,435	-0.02%
2024/03/06	2	76.80	4.2	76.84	77.00	-2.2	7,346	-0.03%
2024/03/05	2	76.35	17	77.02	76.60	-15	7,364	-0.20%
2024/03/04	19	75.59	19	73.72	76.10	0	7,230	0.00%
2024/03/01	15	73.17	1	73.50	72.70	14	7,016	0.20%
2024/02/29	0	0.00	1	71.30	71.00	-1	6,895	-0.01%
2024/02/27	1.2	71.16	2	71.70	71.50	-0.8	6,881	-0.01%
2024/02/26	2	73.30	0	0.00	72.50	2	6,876	0.03%
2024/02/23	0	0.00	2	75.35	74.10	-2	6,867	-0.03%
2024/02/22	1	74.80	3	74.70	74.80	-2	6,855	-0.03%
2024/02/21	2	73.80	0	0.00	73.40	2	6,806	0.03%
2024/02/20	1	73.80	0	0.00	73.30	1	6,821	0.01%
2024/02/19	0	73.80	1	74.20	74.10	-1	6,814	-0.01%
2024/02/16	3.1	74.43	4	74.25	73.90	-0.9	6,785	-0.01%
2024/02/15	2	73.50	5	74.14	74.00	-3	6,735	-0.04%
2024/02/05	2	71.20	0	0.00	71.80	2	6,765	0.03%
2024/01/26	1	74.30	0	0.00	73.70	1	6,939	0.01%
2024/01/25	1	75.60	0	0.00	75.60	1	6,949	0.01%
2024/01/24	1	74.80	0	0.00	75.50	1	6,955	0.01%
2024/01/23	0.1	75.00	0	0.00	75.20	0.1	7,008	0.00%
2024/01/22	3	76.10	4	75.28	75.70	-1	6,986	-0.01%
2024/01/19	3	74.97	6	75.23	75.30	-3	7,183	-0.04%
2024/01/18	2	74.10	3	74.17	74.30	-1	7,100	-0.01%
2024/01/17	2	73.90	2	73.45	72.90	0	7,019	0.00%
2024/01/16	3	73.30	0	0.00	73.20	3	6,960	0.04%
2024/01/12	1	71.20	0	0.00	71.50	1	6,964	0.01%
2024/01/11	0	0.00	1	71.90	70.60	-1	6,927	-0.01%
2024/01/10	4	72.03	1	71.90	71.80	3	6,867	0.04%
2024/01/08	3	71.27	0	0.00	71.20	3	6,765	0.04%
2024/01/05	1	72.00	0	0.00	72.10	1	6,772	0.01%
2024/01/04	1	72.50	0	0.00	72.80	1	6,733	0.01%
2024/01/03	0	0.00	2	72.45	72.40	-2	6,664	-0.03%
2024/01/02	2	73.65	0	0.00	73.30	2	6,628	0.03%
2023/12/29	1	74.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	2	74.00	0	0.00	73.90	2	6,491	0.03%
2023/12/27	0	0.00	1	74.60	74.60	-1	6,507	-0.02%
2023/12/26	1	73.90	0	0.00	73.90	1	6,523	0.02%
2023/12/22	0	0.00	1	75.40	75.20	-1	6,332	-0.02%
2023/12/21	1	74.90	0	0.00	74.70	1	6,267	0.02%
2023/12/20	2	76.25	1	76.50	76.10	1	6,188	0.02%
2023/12/19	1.1	76.50	0	0.00	76.80	1.1	6,160	0.02%
2023/12/18	1	78.50	0	0.00	78.50	1	6,053	0.02%
2023/12/15	2	81.40	81	83.78	81.00	-79	6,103	-1.29%
2023/12/14	81	82.00	2	81.65	82.00	79	6,079	1.30%
2023/12/13	3	81.43	74	81.43	80.40	-71	6,085	-1.17%
2023/12/12	77	80.60	4	79.85	80.60	73	6,078	1.20%
2023/12/11	2	79.25	1.9	78.45	78.60	0.1	6,141	0.00%
2023/12/08	2	78.85	1	78.50	77.90	1	6,309	0.02%
2023/12/07	3	78.20	15	77.95	77.50	-12	6,546	-0.18%
2023/12/06	18	79.72	7	79.66	79.80	11	6,603	0.17%
2023/12/05	2	78.05	5	77.10	76.40	-3	6,492	-0.05%
2023/12/04	6	78.48	8	75.98	77.50	-2	6,460	-0.03%
2023/12/01	6	73.12	6	72.98	74.40	0	6,201	0.00%
2023/11/30	3	71.13	0	0.00	70.40	3	6,133	0.05%
2023/11/22	8	70.40	0	0.00	70.20	8	6,305	0.13%
2023/11/21	1	70.00	0	0.00	68.90	1	6,298	0.02%
2023/11/17	0	0.00	1	69.50	69.30	-1	6,529	-0.02%
2023/11/14	0	0.00	1	69.30	68.70	-1	6,501	-0.02%
2023/11/13	1	69.30	1	69.00	69.10	0	6,486	0.00%
2023/11/10	0	0.00	2	67.80	67.80	-2	6,399	-0.03%
2023/11/08	0	0.00	1	68.30	67.60	-1	6,440	-0.02%
2023/11/07	1	67.80	0	0.00	67.80	1	6,406	0.02%
2023/11/03	1	66.40	1	66.60	66.90	0	6,306	0.00%
2023/11/02	1	66.10	0	0.00	66.00	1	6,288	0.02%
2023/10/31	0	0.00	1	64.70	65.00	-1	6,313	-0.02%
2023/10/30	1	64.40	2	64.20	64.60	-1	6,366	-0.02%
2023/10/27	12	65.43	9	64.82	64.00	3	6,470	0.05%
2023/10/26	6	63.90	7	64.29	64.30	-1	6,517	-0.02%
2023/10/25	2	64.90	0	0.00	64.90	2	6,834	0.03%
2023/10/23	1	65.00	6	65.10	64.20	-5	6,867	-0.07%
2023/10/20	6	64.65	4	64.23	65.00	2	6,837	0.03%
2023/10/19	2	62.20	0	0.00	63.30	2	6,849	0.03%
2023/10/16	1	61.90	0	0.00	62.30	1	7,341	0.01%
2023/10/06	0	62.57	0	0.00	62.10	0	7,644	0.00%
2023/10/04	0	0.00	0.2	61.80	62.00	-0.2	7,686	0.00%
2023/10/03	1	62.40	0	0.00	62.10	1	7,692	0.01%
2023/10/02	1	63.50	1	63.60	63.30	0	7,673	0.00%
2023/09/28	1	62.20	0	0.00	62.50	1	7,649	0.01%
2023/09/26	1	62.80	0	0.00	62.20	1	7,868	0.01%
2023/09/25	0	0.00	0	63.10	63.20	0	7,928	0.00%
2023/09/20	0	0.00	22	65.69	65.00	-22	8,003	-0.27%
2023/09/19	21	68.21	0	0.00	67.80	21	7,885	0.27%
2023/09/18	0	0.00	6	68.40	67.30	-6	7,881	-0.08%
2023/09/13	0	0.00	20	68.92	69.30	-20	8,128	-0.25%
2023/09/12	8	68.46	1	68.80	68.20	7	8,139	0.09%
2023/09/11	2	66.10	7	67.21	65.60	-5	8,096	-0.06%
2023/09/08	0	0.00	11	66.28	65.80	-11	8,040	-0.14%
2023/09/07	12	65.81	8	65.08	65.00	4	8,038	0.05%
2023/09/06	6	64.62	0.1	65.10	65.00	5.9	7,993	0.07%
2023/09/05	0.2	64.20	3	64.17	64.40	-2.8	7,953	-0.04%
2023/09/01	0	0.00	5	62.90	62.70	-5	7,876	-0.06%
2023/08/31	0	0.00	5	62.48	62.50	-5	7,809	-0.06%
2023/08/30	5.1	62.30	1	62.10	62.00	4.1	7,806	0.05%
2023/08/29	6	61.12	3	61.50	61.50	3	7,807	0.04%
2023/08/28	8	62.01	8	61.21	61.10	0	7,794	0.00%
2023/08/25	5	61.30	2	61.50	61.50	3	7,717	0.04%
2023/08/24	11	61.58	38	62.17	61.40	-27	7,713	-0.35%
2023/08/23	42	60.62	1	60.70	60.90	41	7,717	0.53%
2023/08/17	0	0.00	12	58.20	59.00	-12	7,784	-0.15%
2023/08/16	0	0.00	6	57.65	58.00	-6	7,780	-0.08%
2023/08/15	6	58.40	1	57.70	58.40	5	7,789	0.06%
2023/08/14	1	57.30	2	57.10	57.30	-1	7,782	-0.01%
2023/08/10	1	59.50	0	0.00	59.50	1	7,662	0.01%
2023/08/02	0	0.00	6	61.28	60.40	-6	7,414	-0.08%
2023/08/01	4	60.73	3	60.80	60.70	1	7,291	0.01%
2023/07/31	6	62.55	14	64.51	61.70	-8	7,170	-0.11%
2023/07/28	16	64.07	5	63.78	64.10	11	6,834	0.16%
2023/07/27	6	60.85	62	60.79	61.50	-56	6,461	-0.87%
2023/07/24	15	61.87	0	0.00	61.80	15	6,360	0.24%
2023/07/21	6	63.30	1	62.40	63.30	5	6,277	0.08%
2023/07/20	7	63.16	4	63.50	63.90	3	6,173	0.05%
2023/07/19	66	63.78	10	63.97	63.50	56	6,018	0.93%
2023/07/18	0	0.00	2	62.45	63.00	-2	5,804	-0.03%
2023/07/17	6	62.03	6	62.32	62.30	0	5,787	0.00%
2023/07/14	4	61.98	11	62.86	61.10	-7	5,768	-0.12%
2023/07/13	10	62.30	1	62.40	62.00	9	5,679	0.16%
2023/07/11	1	61.40	0	0.00	61.40	1	5,602	0.02%
2023/07/07	0	0.00	1	60.00	60.40	-1	5,564	-0.02%
2023/07/06	2	61.60	0	0.00	61.00	2	5,565	0.04%
2023/07/05	0	0.00	9	63.20	62.40	-9	5,534	-0.16%
2023/07/04	9	63.14	3	62.70	62.90	6	5,450	0.11%
2023/07/03	2	61.60	0	0.00	61.40	2	5,325	0.04%
2023/06/30	2	60.20	3	60.47	60.90	-1	5,283	-0.02%
2023/06/28	0	0.00	7	61.40	61.10	-7	5,207	-0.13%
2023/06/27	7	60.94	4	60.55	60.40	3	5,197	0.06%
2023/06/26	3	59.63	0	0.00	59.60	3	5,216	0.06%
2023/06/21	3	60.23	0.2	60.45	60.20	2.8	5,152	0.05%
2023/06/19	20	66.30	26	65.75	65.50	-6	4,856	-0.12%
2023/06/16	2	64.05	2	64.80	64.00	0	4,636	0.00%
2023/06/15	25	63.06	23	63.52	63.90	2	4,478	0.04%
2023/06/14	8	61.31	17	61.33	61.40	-9	4,336	-0.21%
2023/06/13	32	60.41	20	60.75	60.50	12	4,458	0.27%
2023/06/07	0	0.00	25	58.57	59.10	-25	4,715	-0.53%
2023/06/06	0	0.00	6	58.42	58.70	-6	4,764	-0.13%
2023/06/05	3.1	58.60	3	58.50	58.80	0.1	4,956	0.00%
2023/05/31	0	0.00	10	58.00	58.20	-10	5,204	-0.19%
2023/05/30	0	0.00	2	58.60	58.30	-2	5,186	-0.04%
2023/05/29	12	58.62	10	58.20	58.40	2	5,167	0.04%
2023/05/26	22	57.33	7	57.23	57.40	15	5,104	0.29%
2023/05/25	5	54.50	0	0.00	55.40	5	4,929	0.10%
2023/05/19	0	0.00	6	54.52	54.50	-6	5,006	-0.12%
2023/05/18	5	54.60	0	0.00	54.30	5	5,054	0.10%
2023/05/02	8	54.09	3	54.03	53.90	5	5,576	0.09%
2023/04/28	1	54.30	0	0.00	54.00	1	5,670	0.02%
2023/04/25	2	53.10	0	0.00	53.00	2	5,641	0.04%
2023/04/21	3	54.90	5	55.30	54.60	-2	5,579	-0.04%
2023/04/20	0	0.00	5	55.92	55.80	-5	5,528	-0.09%
2023/04/18	2	57.30	0	0.00	57.20	2	5,428	0.04%
2023/04/11	0	0.00	1	58.40	58.30	-1	5,258	-0.02%
2023/04/10	2	57.50	0	0.00	57.40	2	5,226	0.04%
2023/04/07	2	57.90	0	0.00	58.00	2	5,191	0.04%
2023/03/31	0	0.00	8	57.60	57.50	-8	5,082	-0.16%
2023/03/30	8	57.41	2	57.30	57.40	6	5,037	0.12%
2023/03/29	0	0.00	2	56.50	56.00	-2	5,003	-0.04%
2023/03/28	2	56.40	1	56.10	56.10	1	4,986	0.02%
2023/03/27	1	56.70	0	0.00	56.70	1	4,901	0.02%
2023/03/24	2	58.00	0	0.00	58.00	2	4,809	0.04%
2023/03/21	0	0.00	3	57.60	58.00	-3	4,642	-0.06%
2023/03/20	0	0.00	2	58.20	57.60	-2	4,600	-0.04%
2023/03/17	4	57.68	1	58.00	57.70	3	4,536	0.07%
2023/03/16	16	58.13	30	58.39	57.20	-14	4,434	-0.32%
2023/03/15	18	59.17	1	59.20	58.50	17	4,213	0.40%
2023/03/14	5	57.72	26	57.80	57.30	-21	4,080	-0.51%
2023/03/13	22	57.61	0	0.00	57.40	22	3,957	0.56%
2023/03/10	7	56.94	1	58.40	56.50	6	3,845	0.16%
2023/03/09	2	59.40	0	0.00	59.40	2	3,717	0.05%
2023/03/08	21	60.14	21	60.08	59.60	0	3,611	0.00%
2023/03/07	0	0.00	15	58.15	58.90	-15	3,442	-0.44%
2023/03/06	1	56.90	14	56.89	56.90	-13	3,315	-0.39%
2023/03/03	13	56.02	3	56.20	56.40	10	3,276	0.31%
2023/03/01	2	54.75	0	0.00	55.10	2	3,282	0.06%
2023/02/24	2	55.60	7	56.70	56.10	-5	3,275	-0.15%
2023/02/23	7	55.89	1	56.00	56.10	6	3,201	0.19%
2023/02/22	0	0.00	6	54.77	54.80	-6	3,171	-0.19%
2023/02/21	0	0.00	2	55.00	54.40	-2	3,187	-0.06%
2023/02/20	4	54.80	2	55.30	54.80	2	3,236	0.06%
2023/02/17	10	54.70	3	55.20	55.00	7	3,274	0.21%
2023/02/15	2	54.50	1	54.50	54.30	1	3,415	0.03%
2023/02/13	0	0.00	2	55.70	55.90	-2	3,474	-0.06%
2023/02/09	0	0.00	4	55.78	56.00	-4	3,616	-0.11%
2023/02/08	9	55.88	8	55.81	56.10	1	3,639	0.03%
2023/02/07	0	0.00	6	55.90	56.40	-6	3,581	-0.17%
2023/02/06	2	54.80	2	55.30	55.50	0	3,626	0.00%
2023/02/03	1	55.10	6	55.12	55.10	-5	3,748	-0.13%
2023/02/02	5	54.60	4	54.80	54.70	1	3,735	0.03%
2023/02/01	3	53.70	3	53.70	53.90	0	3,795	0.00%
2023/01/31	1	52.50	0	0.00	52.70	1	3,740	0.03%
2023/01/30	0	0.00	3	52.63	53.00	-3	3,744	-0.08%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/10	1	51.00	0	0.00	50.80	1	3,918	0.03%
2023/01/09	1	50.50	0	0.00	50.90	1	3,945	0.03%
2022/12/22	0	0.00	3	50.50	50.30	-3	4,214	-0.07%
2022/12/21	3	49.85	0	0.00	49.90	3	4,223	0.07%
2022/12/20	5	49.30	0	0.00	48.20	5	4,195	0.12%
2022/12/15	0	0.00	1	50.60	50.60	-1	4,210	-0.02%
2022/12/13	1	49.80	0	0.00	50.20	1	4,254	0.02%
2022/12/07	0	0.00	6	50.40	50.10	-6	4,324	-0.14%
2022/12/06	7	51.27	5	51.64	50.60	2	4,321	0.05%
2022/12/05	2	52.15	0	0.00	52.10	2	4,321	0.05%
2022/12/02	1	50.30	2	50.60	51.00	-1	4,380	-0.02%
2022/12/01	2	50.50	0	0.00	50.30	2	4,376	0.05%
2022/11/25	0	0.00	3	50.17	50.10	-3	4,293	-0.07%
2022/11/24	0	0.00	4	49.10	49.25	-4	4,259	-0.09%
2022/11/18	0	0.00	52	50.50	50.10	-52	4,186	-1.24%
2022/11/17	50	50.30	2	50.00	50.30	48	4,147	1.16%
2022/11/16	0	0.00	2	49.50	50.00	-2	4,132	-0.05%
2022/11/14	0	0.00	2	49.20	48.70	-2	4,045	-0.05%
2022/11/10	0	0.00	1	46.10	46.75	-1	3,816	-0.03%
2022/11/09	1	45.95	0	0.00	46.15	1	3,794	0.03%
2022/11/08	2	45.30	2	45.73	45.30	0	3,716	0.00%
2022/11/04	0	0.00	25	44.03	44.65	-25	3,607	-0.69%
2022/11/02	28	43.88	7	44.45	43.85	21	3,611	0.58%
2022/11/01	7	43.34	0	0.00	43.95	7	3,661	0.19%
2022/10/28	0	0.00	1	42.95	41.65	-1	3,615	-0.03%
2022/10/27	1	40.50	0	0.00	40.60	1	3,500	0.03%
2022/10/25	0	0.00	2	39.75	39.75	-2	3,551	-0.06%
2022/10/24	2	39.65	0	0.00	39.70	2	3,576	0.06%
2022/10/21	0	0.00	5	38.90	38.70	-5	3,586	-0.14%
2022/10/20	5	38.30	0	0.00	38.85	5	3,572	0.14%
2022/10/18	1	40.15	5	40.00	40.15	-4	3,549	-0.11%
2022/10/17	1	39.85	5	39.92	40.85	-4	3,529	-0.11%
2022/10/14	5	40.32	0	0.00	40.70	5	3,541	0.14%
2022/10/13	0	0.00	5	38.80	38.50	-5	3,635	-0.14%
2022/10/12	10	40.20	0	0.00	40.15	10	3,611	0.28%
2022/10/11	0	0.00	4	41.80	41.00	-4	3,652	-0.11%
2022/10/05	0	0.00	30	44.07	43.60	-30	3,719	-0.81%
2022/10/04	30	43.40	1	43.80	43.40	29	3,743	0.77%
2022/10/03	3	42.25	1	42.45	42.50	2	3,799	0.05%
2022/09/30	1	41.75	1	41.70	41.80	0	3,847	0.00%
2022/09/29	0	0.00	5	40.50	40.90	-5	3,860	-0.13%
2022/09/26	0	0.00	1	40.70	40.65	-1	3,860	-0.03%
2022/09/15	0	0.00	25	46.05	46.10	-25	4,002	-0.62%
2022/09/14	25	46.80	0	0.00	46.80	25	4,046	0.62%
2022/09/12	5	46.55	2	46.73	46.65	3	4,086	0.07%
2022/09/08	6	45.78	6	46.05	46.00	0	4,072	0.00%
2022/09/07	0	0.00	1	42.85	42.65	-1	4,050	-0.02%
2022/09/06	2	43.60	10	43.45	43.25	-8	4,107	-0.19%
2022/09/05	0	0.00	5	43.65	43.50	-5	4,158	-0.12%
2022/09/02	0	0.00	1	45.65	45.60	-1	4,154	-0.02%
2022/09/01	3	45.70	12	45.64	45.40	-9	4,189	-0.21%
2022/08/31	12	45.80	0	0.00	45.80	12	4,218	0.28%
2022/08/30	10	45.25	0	0.00	44.95	10	4,227	0.24%
2022/08/29	0	0.00	7	44.35	44.80	-7	4,249	-0.16%
2022/08/26	1	46.45	20	46.30	45.55	-19	4,283	-0.44%
2022/08/25	20	45.65	0	0.00	46.10	20	4,437	0.45%
2022/08/23	1	44.30	0	0.00	44.50	1	4,650	0.02%
2022/08/22	2	44.90	1	44.90	44.80	1	4,663	0.02%
2022/08/18	0	0.00	2	45.85	45.65	-2	4,581	-0.04%
2022/08/17	0	0.00	2	46.00	45.85	-2	4,553	-0.04%
2022/08/16	2	45.85	0	0.00	45.60	2	4,514	0.04%
2022/08/15	2	45.15	4	44.93	44.95	-2	4,458	-0.04%
2022/08/12	3	44.35	0	0.00	44.10	3	4,395	0.07%
2022/08/10	2	43.05	2	43.15	43.00	0	4,290	0.00%
2022/08/08	4	42.29	8	42.74	43.50	-4	4,212	-0.09%
2022/08/05	1	41.80	1	41.50	41.50	0	4,074	0.00%
2022/08/04	5	41.10	1	41.35	41.00	4	4,032	0.10%
2022/08/03	2	40.93	0	0.00	40.80	2	3,925	0.05%
2022/08/01	1	41.25	2	41.53	41.20	-1	3,837	-0.03%
2022/07/29	2	40.80	3	40.95	41.15	-1	3,775	-0.03%
2022/07/28	1	39.40	1	39.60	39.90	0	3,698	0.00%
2022/07/26	3	39.17	0	0.00	38.30	3	3,615	0.08%
2022/07/22	1	39.95	1	40.90	40.15	0	3,526	0.00%
2022/07/21	1	40.45	1	40.00	40.45	0	3,515	0.00%
2022/07/20	7	39.98	5	40.28	39.60	2	3,490	0.06%
2022/07/19	1	38.50	1	38.30	38.60	0	3,402	0.00%
2022/07/18	5	38.43	13	38.25	38.70	-8	3,375	-0.24%
2022/07/15	9	37.08	1	37.60	37.55	8	3,286	0.24%
2022/07/14	1	35.35	0	0.00	36.25	1	3,222	0.03%
2022/07/13	1	35.70	0	0.00	35.75	1	3,171	0.03%
2022/07/12	1	35.10	0	0.00	34.85	1	3,135	0.03%
2022/07/11	0	0.00	1	38.60	36.60	-1	3,088	-0.03%
2022/07/08	1	36.70	2	37.15	37.25	-1	3,019	-0.03%
2022/07/07	1	33.15	2	33.83	34.50	-1	2,966	-0.03%
2022/07/05	1	34.65	1	35.00	35.10	0	2,965	0.00%
2022/07/04	1	34.55	0	0.00	34.55	1	2,940	0.03%
2022/06/30	0	0.00	1	36.50	35.90	-1	2,892	-0.03%
2022/06/29	3	37.38	0	0.00	37.20	3	2,842	0.11%
2022/06/28	2	37.93	1	37.95	37.95	1	2,805	0.04%
2022/06/27	1	39.05	0	0.00	39.00	1	2,781	0.04%
2022/06/24	0	0.00	2	38.95	38.60	-2	2,734	-0.07%
2022/06/23	2	38.75	0	0.00	38.55	2	2,726	0.07%
2022/06/17	1	43.05	1	43.50	43.10	0	2,524	0.00%
2022/06/14	0	0.00	1	49.80	50.60	-1	2,348	-0.04%
2022/06/13	1	50.40	0	0.00	50.00	1	2,307	0.04%
2022/06/08	0	0.00	10	50.00	50.10	-10	2,172	-0.46%
2022/06/06	0	0.00	25	49.69	50.20	-25	2,140	-1.17%
2022/06/02	37	50.28	3	50.27	50.40	34	2,125	1.60%
2022/06/01	0	0.00	11	49.78	49.60	-11	1,963	-0.56%
2022/05/31	6	47.75	5	47.55	48.25	1	1,806	0.06%
2022/05/30	11	46.60	1	45.45	47.40	10	1,732	0.58%
2022/05/27	1	45.15	0	0.00	45.10	1	1,688	0.06%
2022/05/20	0	0.00	1	45.30	45.50	-1	1,861	-0.05%
2022/05/19	2	44.50	0	0.00	44.85	2	1,872	0.11%
2022/05/18	1	45.85	0	0.00	45.45	1	1,898	0.05%
2022/05/16	0	0.00	4	44.98	44.80	-4	1,936	-0.21%
2022/05/13	4	44.01	0	0.00	44.40	4	1,953	0.20%
2022/05/12	0	0.00	2	43.60	43.15	-2	1,991	-0.10%
2022/05/11	0	0.00	2	44.50	44.15	-2	2,009	-0.10%
2022/05/09	0	0.00	1	44.95	44.70	-1	2,170	-0.05%
2022/05/06	0	0.00	2	45.30	45.45	-2	2,180	-0.09%
2022/05/05	2	45.90	0	0.00	45.45	2	2,198	0.09%
2022/05/04	3	44.72	2	44.78	44.75	1	2,204	0.05%
2022/05/03	0	0.00	15	43.77	44.30	-15	2,239	-0.67%
2022/04/29	0	0.00	1	45.35	43.50	-1	2,291	-0.04%
2022/04/28	1	43.90	0	0.00	43.50	1	2,326	0.04%
2022/04/27	1	42.65	1	43.00	42.85	0	2,343	0.00%
2022/04/26	2	44.83	7	44.19	44.00	-5	2,325	-0.22%
2022/04/25	3	45.55	3	44.70	44.80	0	2,317	0.00%
2022/04/22	0	0.00	7	46.78	46.85	-7	2,322	-0.30%
2022/04/21	0	0.00	1	47.50	47.10	-1	2,349	-0.04%
2022/04/20	1	47.15	2	47.10	47.10	-1	2,418	-0.04%
2022/04/19	3	46.30	3	46.25	46.25	0	2,434	0.00%
2022/04/15	3	46.20	0	0.00	46.10	3	2,537	0.12%
2022/04/14	0	0.00	1	47.45	47.45	-1	2,570	-0.04%
2022/04/13	1	46.30	0	0.00	46.55	1	2,640	0.04%
2022/04/12	1	47.05	5	46.00	46.10	-4	2,646	-0.15%
2022/04/11	4	48.13	0	0.00	47.60	4	2,621	0.15%
2022/04/08	1	48.35	0	0.00	48.70	1	2,644	0.04%
2022/04/07	1	48.35	1	48.20	48.20	0	2,655	0.00%
2022/04/06	4	48.89	0	0.00	48.85	4	2,656	0.15%
2022/04/01	3	49.60	0	0.00	49.60	3	2,671	0.11%
2022/03/31	0	0.00	2	50.35	50.10	-2	2,671	-0.07%
2022/03/30	1	50.50	3	50.20	50.10	-2	2,714	-0.07%
2022/03/28	0	0.00	8	49.50	49.65	-8	2,751	-0.29%
2022/03/24	0	0.00	3	50.60	50.90	-3	2,738	-0.11%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/18	0	0.00	9	49.95	50.40	-9	2,895	-0.31%
2022/03/17	9	50.21	0	0.00	50.30	9	2,898	0.31%
2022/03/16	2	48.68	2	48.65	48.40	0	2,882	0.00%
2022/03/15	2.1	49.15	2	49.05	48.75	0.1	2,870	0.00%
2022/03/11	0	0.00	1	50.10	49.95	-1	2,991	-0.03%
2022/03/10	3	50.43	0	0.00	50.50	3	3,021	0.10%
2022/03/09	2	48.80	1	48.80	48.80	1	3,080	0.03%
2022/03/08	3	49.33	3	48.35	48.30	0	3,136	0.00%
2022/03/07	2	49.95	0.5	50.30	50.00	1.5	3,153	0.05%
2022/03/02	0	0.00	20.6	51.21	51.30	-20.6	3,400	-0.61%
2022/03/01	0	0.00	2	50.80	51.30	-2	3,507	-0.06%
2022/02/25	2	50.80	6	50.60	50.60	-4	3,573	-0.11%
2022/02/24	0	0.00	1	50.40	49.20	-1	3,643	-0.03%
2022/02/22	17	50.18	9	50.03	50.00	8	3,815	0.21%
2022/02/21	3	51.30	3	51.50	51.50	0	3,828	0.00%
2022/02/18	1	51.40	1	51.50	51.50	0	3,877	0.00%
2022/02/17	10	51.70	4	51.80	51.70	6	3,931	0.15%
2022/02/16	12	51.94	1	51.70	51.70	11	4,002	0.28%
2022/02/15	1	51.60	1	51.40	51.20	0	4,080	0.00%
2022/02/14	4	51.65	0	0.00	51.60	4	4,139	0.10%
2022/02/11	5	52.80	3	53.20	53.00	2	4,157	0.05%
2022/02/10	6	53.65	10	54.87	53.70	-4	4,226	-0.09%
2022/02/09	12	53.62	4	54.20	54.40	8	4,347	0.18%
2022/02/08	2	52.10	3	52.40	52.10	-1	4,403	-0.02%
2022/02/07	11	52.25	4	51.90	51.90	7	4,489	0.16%
2022/01/26	0	0.00	5	52.80	52.20	-5	4,650	-0.11%
2022/01/25	0	0.00	8	52.20	52.10	-8	4,793	-0.17%
2022/01/24	5	51.60	5	53.30	53.00	0	4,966	0.00%
2022/01/21	5	52.58	11	53.18	53.00	-6	5,218	-0.11%
2022/01/20	5	53.60	0	0.00	53.30	5	5,229	0.10%
2022/01/19	0	0.00	5	53.40	53.20	-5	5,266	-0.09%
2022/01/18	2	53.15	5	52.80	52.70	-3	5,333	-0.06%
2022/01/17	4	52.78	0	0.00	53.20	4	5,378	0.07%
2022/01/14	5	52.30	0	0.00	51.90	5	5,469	0.09%
2022/01/13	3	51.77	0	0.00	51.70	3	5,598	0.05%
2022/01/11	6	53.38	6	52.30	52.20	0	5,670	0.00%
2022/01/10	7	52.91	2	53.30	53.30	5	5,736	0.09%
2022/01/07	4	53.25	1	52.70	52.70	3	5,829	0.05%
2022/01/06	6	53.77	2	54.00	54.10	4	5,840	0.07%
2022/01/05	3	54.27	4	54.45	54.60	-1	5,891	-0.02%
2022/01/03	2	54.75	0	0.00	54.70	2	6,104	0.03%
2021/12/28	1	55.50	0	0.00	55.20	1	6,429	0.02%
2021/12/24	0	0.00	2	55.30	55.30	-2	6,582	-0.03%
2021/12/23	1	55.20	9	55.97	54.80	-8	6,681	-0.12%
2021/12/22	9	55.67	2	55.30	55.50	7	6,810	0.10%
2021/12/17	0	0.00	3	54.80	54.70	-3	7,216	-0.04%
2021/12/16	3	55.30	7	54.73	55.20	-4	7,242	-0.06%
2021/12/15	7	54.50	0	0.00	54.30	7	7,325	0.10%
2021/12/14	2	53.95	0	0.00	53.50	2	7,377	0.03%
2021/12/13	0	0.00	1	55.30	55.10	-1	7,484	-0.01%
2021/12/10	0	0.00	2	55.80	55.80	-2	7,661	-0.03%
2021/12/09	1	56.40	2	56.25	55.70	-1	7,878	-0.01%
2021/12/08	4	56.40	3	56.40	56.30	1	7,967	0.01%
2021/12/07	1	55.70	0	0.00	55.60	1	8,109	0.01%
2021/12/02	3	57.20	19	56.70	56.90	-16	8,791	-0.18%
2021/12/01	25	56.60	2	55.20	56.70	23	9,061	0.25%
2021/11/30	7	55.00	16	55.14	55.50	-9	9,265	-0.10%
2021/11/29	19	53.88	5	53.76	54.40	14	9,701	0.14%
2021/11/26	2	53.40	2	53.10	53.00	0	10,180	0.00%
2021/11/25	2	55.40	0	0.00	54.90	2	10,603	0.02%
2021/11/24	2	55.70	1	56.20	56.00	1	12,244	0.01%
2021/11/23	0	0.00	2	57.10	56.00	-2	13,642	-0.01%
2021/11/22	5	56.60	2	56.10	57.60	3	13,796	0.02%
2021/11/16	2	56.80	1	58.40	57.40	1	14,345	0.01%
2021/11/15	1	58.30	0	0.00	58.30	1	14,469	0.01%
2021/11/12	2	57.55	0	0.00	57.20	2	14,623	0.01%
2021/11/09	1	59.20	0	0.00	58.50	1	14,990	0.01%
2021/11/08	8	59.56	66	61.73	58.90	-58	15,168	-0.38%
2021/11/05	66	61.27	16.1	60.02	61.30	49.9	15,129	0.33%
2021/11/04	15	59.85	1	59.70	59.50	14	15,237	0.09%
2021/11/03	6	57.87	1	58.60	58.20	5	15,291	0.03%
2021/11/02	1	60.00	15	61.04	59.80	-14	15,548	-0.09%
2021/11/01	13	60.90	5	60.62	61.50	8	15,592	0.05%
2021/10/29	7.1	59.38	5	60.00	59.40	2.1	15,652	0.01%
2021/10/28	0	0.00	15	58.03	57.70	-15	15,872	-0.09%
2021/10/27	0	0.00	2	57.15	57.50	-2	16,604	-0.01%
2021/10/26	2	57.50	5	58.40	56.80	-3	16,845	-0.02%
2021/10/25	6	57.60	9	57.68	58.10	-3	16,942	-0.02%
2021/10/22	4	57.73	1	57.00	57.70	3	17,212	0.02%
2021/10/21	8	57.40	20	59.00	56.60	-12	17,370	-0.07%
2021/10/20	2	58.00	3	57.50	58.00	-1	17,637	-0.01%
2021/10/19	23	56.85	9	56.61	57.50	14	17,857	0.08%
2021/10/18	9	56.64	4	57.35	55.40	5	18,163	0.03%
2021/10/15	4	56.38	3	56.63	56.70	1	18,840	0.01%
2021/10/13	0	0.00	1	53.50	53.50	-1	20,004	0.00%
2021/10/12	3	53.13	0	0.00	52.90	3	20,096	0.01%
2021/10/08	2	56.30	11	56.30	55.90	-9	20,389	-0.04%
2021/10/07	12	56.51	1	56.50	56.30	11	21,687	0.05%
2021/10/06	1	54.70	0.1	55.62	54.10	0.9	22,623	0.00%
2021/10/05	4	54.50	2	55.60	55.60	2	22,723	0.01%
2021/10/04	0	0.00	31	55.68	54.70	-31	22,591	-0.14%
2021/10/01	2	56.35	5	56.72	55.70	-3	22,740	-0.01%
2021/09/30	6	57.78	4	57.73	58.50	2	22,859	0.01%
2021/09/29	6	57.80	0	0.00	57.20	6	22,762	0.03%
2021/09/28	2	60.40	2	59.80	60.60	0	22,649	0.00%
2021/09/27	27	61.50	10	62.41	60.50	17	22,617	0.08%
2021/09/24	28	61.97	14	62.33	62.90	14	22,495	0.06%
2021/09/23	0	0.00	4	60.43	60.00	-4	22,317	-0.02%
2021/09/22	5	59.96	2	60.20	59.60	3	22,350	0.01%
2021/09/17	6	62.25	5	62.26	62.40	1	22,326	0.00%
2021/09/16	11	62.95	4	63.13	61.80	7	22,421	0.03%
2021/09/15	32	64.83	2	64.40	64.30	30	22,291	0.13%
2021/09/14	1	62.20	2	64.80	64.60	-1	22,151	0.00%
2021/09/13	1	64.20	49	64.81	64.00	-48	21,953	-0.22%
2021/09/10	4	65.25	20	65.44	65.60	-16	21,916	-0.07%
2021/09/09	57	66.04	29	66.47	66.40	28	21,738	0.13%
2021/09/08	16	66.63	0	0.00	63.00	16	21,414	0.07%
2021/09/07	5	64.38	3	65.17	65.80	2	21,179	0.01%
2021/09/06	36.1	68.69	17	69.05	66.40	19.1	20,977	0.09%
2021/09/03	12	67.45	20	67.97	67.30	-8	20,743	-0.04%
2021/09/02	47	67.05	37	66.79	65.80	10	20,805	0.05%
2021/09/01	31	70.07	50	70.52	69.00	-19	20,307	-0.09%
2021/08/31	29	69.94	27	69.99	71.80	2	19,856	0.01%
2021/08/30	87	69.23	85	69.54	70.20	2	19,361	0.01%
2021/08/27	38	67.86	57	68.59	69.10	-19	17,627	-0.11%
2021/08/26	4	62.73	25	62.62	62.90	-21	16,152	-0.13%
2021/08/25	0	0.00	24	62.60	62.00	-24	15,912	-0.15%
2021/08/24	25	60.13	0	0.00	62.40	25	15,598	0.16%
2021/08/23	1	60.00	0	0.00	60.10	1	15,377	0.01%
2021/08/20	5	57.76	6	57.68	58.20	-1	15,262	-0.01%
2021/08/19	6	57.58	11	57.95	57.20	-5	15,117	-0.03%
2021/08/18	10	56.13	5	55.38	59.40	5	14,921	0.03%
2021/08/17	2	56.10	11	56.94	54.30	-9	14,733	-0.06%
2021/08/16	2	56.10	2	56.70	56.50	0	14,598	0.00%
2021/08/13	6	58.62	9	60.34	56.80	-3	14,477	-0.02%
2021/08/12	15	60.19	2	60.70	60.80	13	14,211	0.09%
2021/08/11	12	60.25	2	60.00	58.80	10	13,972	0.07%
2021/08/10	3	60.57	0	0.00	61.00	3	13,860	0.02%
2021/08/09	11	60.88	0	0.00	60.40	11	13,700	0.08%
2021/08/06	3	63.13	15	64.31	61.70	-12	13,599	-0.09%
2021/08/05	17	62.93	5	62.20	63.10	12	13,217	0.09%
2021/08/04	1	62.70	14	63.01	62.70	-13	13,128	-0.10%
2021/08/03	8	63.29	77	63.14	63.00	-69	12,951	-0.53%
2021/08/02	31	61.86	16	62.43	63.00	15	12,488	0.12%
2021/07/30	0	0.00	11	57.93	59.20	-11	11,748	-0.09%
2021/07/29	10	57.22	7	56.90	57.70	3	11,553	0.03%
2021/07/28	4	54.98	8	55.71	55.70	-4	11,426	-0.04%
2021/07/27	9	57.70	8	58.64	57.50	1	11,225	0.01%
2021/07/26	19	59.79	9	60.09	59.90	10	11,074	0.09%
2021/07/23	6	57.42	2	57.85	57.20	4	10,768	0.04%
2021/07/22	50	60.11	17	59.67	59.50	33	10,663	0.31%
2021/07/21	45	60.08	16	59.43	58.50	29	10,434	0.28%
2021/07/20	160	56.38	171	56.77	58.30	-11	9,936	-0.11%	大買/大賣/
2021/07/19	10	55.19	18	55.23	54.40	-8	9,056	-0.09%
2021/07/16	17	52.22	6	52.58	53.30	11	8,738	0.13%
2021/07/15	10	52.62	1	51.60	52.40	9	8,594	0.10%
2021/07/14	51	55.34	46	56.03	55.90	5	8,222	0.06%
2021/07/13	104	51.57	112	52.06	52.10	-8	6,875	-0.12%	大買/大賣/
2021/07/12	12	47.99	3	47.73	48.15	9	5,872	0.15%
2021/07/09	1	47.15	0	0.00	46.90	1	5,727	0.02%
2021/07/08	25	47.00	21	47.85	46.85	4	5,860	0.07%
2021/07/07	14	46.80	1	47.45	47.00	13	5,729	0.23%
2021/07/05	0	0.00	2	45.48	45.95	-2	5,715	-0.03%
2021/07/02	1	45.30	5	45.04	45.20	-4	5,800	-0.07%
2021/07/01	0	0.00	2	44.98	44.40	-2	5,925	-0.03%
2021/06/30	0	0.00	3	45.05	45.20	-3	5,954	-0.05%
2021/06/28	0	0.00	13	45.51	46.00	-13	5,891	-0.22%
2021/06/25	14	45.75	0.4	45.60	45.80	13.6	5,910	0.23%
2021/06/23	0	0.00	2	44.45	44.50	-2	5,913	-0.03%
2021/06/21	1	44.60	0	0.00	44.15	1	5,940	0.02%
2021/06/17	3	43.90	3	43.62	44.10	0	6,047	0.00%
2021/06/15	0	0.00	2	43.90	43.85	-2	6,117	-0.03%
2021/06/11	8	44.50	4	44.55	44.20	4	6,144	0.07%
2021/06/10	15	45.55	5	45.39	44.50	10	6,097	0.16%
2021/06/09	0	0.00	5	44.11	44.20	-5	5,872	-0.09%
2021/06/08	3	44.10	11	43.47	44.10	-8	5,903	-0.14%
2021/06/07	11	42.90	0	0.00	43.00	11	5,914	0.19%
2021/06/04	2	42.00	0	0.00	41.95	2	5,935	0.03%
2021/06/02	0	0.00	2	42.25	42.55	-2	6,102	-0.03%
2021/06/01	2	42.80	0	0.00	42.80	2	6,152	0.03%
2021/05/31	2	42.55	10	42.86	42.50	-8	6,250	-0.13%
2021/05/28	11	41.95	6	42.17	42.55	5	6,332	0.08%
2021/05/27	0	0.00	3	40.65	40.95	-3	6,428	-0.05%
2021/05/26	0	0.00	3	40.60	40.60	-3	6,573	-0.05%
2021/05/24	2	39.40	0	0.00	39.60	2	6,805	0.03%
2021/05/21	3	39.45	3	39.65	39.65	0	6,941	0.00%
2021/05/20	0	0.00	2	39.75	39.40	-2	7,100	-0.03%
2021/05/19	5	38.88	4	38.74	39.20	1	7,278	0.01%
2021/05/18	4	38.35	0	0.00	38.80	4	7,498	0.05%
2021/05/17	4	36.08	0	0.00	36.15	4	7,924	0.05%
2021/05/13	2	37.33	1	38.65	38.35	1	9,064	0.01%
2021/05/12	1	38.15	4	38.61	38.40	-3	9,528	-0.03%
2021/05/11	0	0.00	7	41.67	40.55	-7	9,544	-0.07%
2021/05/10	0	0.00	10	42.76	43.00	-10	9,531	-0.10%
2021/05/07	8	42.05	2	42.23	42.55	6	9,559	0.06%
2021/05/06	2	41.60	6	42.20	40.90	-4	9,609	-0.04%
2021/05/05	4	42.53	0.8	42.00	42.00	3.2	9,654	0.03%
2021/05/04	0	0.00	3	42.90	42.95	-3	9,828	-0.03%
2021/05/03	1	46.25	1	44.70	44.70	0	9,932	0.00%
2021/04/29	2	47.75	19	48.43	47.20	-17	9,931	-0.17%
2021/04/28	19	48.12	12	47.06	48.00	7	10,555	0.07%
2021/04/27	1	47.60	3	47.22	47.25	-2	10,606	-0.02%
2021/04/26	12	47.64	15	47.31	47.90	-3	10,663	-0.03%
2021/04/23	13	45.64	1	45.70	46.00	12	10,433	0.12%
2021/04/21	0	0.00	17	45.84	46.10	-17	10,437	-0.16%
2021/04/20	17	46.24	0	0.00	46.05	17	10,472	0.16%
2021/04/19	0	0.00	1	45.20	45.35	-1	10,944	-0.01%
2021/04/14	6	43.65	0	0.00	44.05	6	11,015	0.05%
2021/04/08	0	0.00	18	46.79	46.75	-18	10,773	-0.17%
2021/04/07	18	46.69	16	46.13	46.70	2	10,641	0.02%
2021/04/06	5	45.75	3	45.65	45.70	2	10,496	0.02%
2021/03/30	8	45.40	4	45.43	45.35	4	10,427	0.04%
2021/03/29	0	0.00	7	46.09	45.85	-7	10,330	-0.07%
2021/03/26	15	46.16	8	46.04	45.90	7	10,305	0.07%
2021/03/23	1	45.45	18	45.59	45.20	-17	10,091	-0.17%
2021/03/22	23	45.13	2	44.90	45.10	21	9,994	0.21%
2021/03/19	1	43.95	7	44.13	44.05	-6	9,966	-0.06%
2021/03/15	2	43.90	0	0.00	43.85	2	10,186	0.02%
2021/03/12	0	0.00	1	44.50	44.25	-1	10,161	-0.01%
2021/03/11	6	43.87	6	44.14	44.15	0	10,189	0.00%
2021/03/10	3	42.90	0	0.00	42.80	3	10,170	0.03%
2021/03/09	1	42.00	1	42.30	42.45	0	10,149	0.00%
2021/03/05	5	43.30	5	43.95	43.90	0	10,168	0.00%
2021/03/04	1	43.95	1	44.50	43.60	0	10,221	0.00%
2021/03/03	6	44.79	1	44.70	44.80	5	10,155	0.05%
2021/03/02	0	0.00	3	46.33	45.50	-3	10,088	-0.03%
2021/02/26	1	45.65	0	0.00	45.90	1	10,030	0.01%
2021/02/25	6	45.67	0	0.00	45.35	6	10,222	0.06%
2021/02/24	5	46.14	1	46.85	45.60	4	10,283	0.04%
2021/02/23	10	46.42	45	46.99	46.15	-35	10,120	-0.35%
2021/02/22	43	46.59	0	0.00	46.80	43	9,978	0.43%
2021/02/19	2	45.88	0	0.00	46.15	2	9,808	0.02%
2021/02/18	2	48.40	4	48.31	47.50	-2	9,634	-0.02%
2021/02/17	6	48.34	4	48.80	49.00	2	9,409	0.02%
2021/02/05	13	48.15	10	47.81	47.55	3	8,932	0.03%
2021/02/04	39	47.19	44.5	47.38	47.80	-5.5	8,421	-0.07%
2021/02/03	129.5	45.58	153	45.28	45.70	-23.5	7,728	-0.30%	大買/大賣/
2021/02/02	43	43.28	20	43.55	43.60	23	7,246	0.32%
2021/01/28	0	0.00	17	43.48	42.80	-17	7,095	-0.24%
2021/01/27	16	44.80	0	0.00	44.25	16	7,018	0.23%
2021/01/26	0	0.00	15	44.04	43.80	-15	6,880	-0.22%
2021/01/25	15	43.43	4	43.03	43.80	11	6,672	0.16%
2021/01/22	2	42.45	1	42.30	42.20	1	6,492	0.02%
2021/01/21	12	44.62	14	42.48	41.60	-2	6,384	-0.03%
2021/01/20	5	41.82	3	41.37	42.00	2	5,695	0.04%
2021/01/19	1	41.55	4	41.81	40.95	-3	5,494	-0.05%
2021/01/12	4	42.04	19	41.38	40.35	-15	5,046	-0.30%
2021/01/11	21	39.86	2	40.15	40.35	19	4,488	0.42%
2021/01/07	2	38.75	0	0.00	38.90	2	4,347	0.05%
2021/01/06	2	38.60	0	0.00	38.95	2	4,378	0.05%
2021/01/05	1	39.65	2	39.33	39.75	-1	4,303	-0.02%
2020/12/31	3	38.65	0	0.00	38.65	3	4,173	0.07%
2020/12/21	2	38.00	0	0.00	37.90	2	4,174	0.05%
2020/12/16	0	0.00	24	38.70	38.65	-24	4,164	-0.58%
2020/12/15	13	38.19	0	0.00	38.15	13	4,202	0.31%
2020/12/11	1	39.70	0	0.00	39.45	1	4,307	0.02%
2020/12/10	0	0.00	15	40.37	40.10	-15	4,403	-0.34%
2020/12/09	17	39.99	2	40.55	41.05	15	4,306	0.35%
2020/12/08	3	39.00	0	0.00	39.00	3	4,136	0.07%
2020/12/07	0	0.00	9	39.50	39.50	-9	4,081	-0.22%
2020/12/04	9	38.65	0	0.00	38.85	9	3,990	0.23%
2020/12/02	0	0.00	22	38.80	38.40	-22	3,929	-0.56%
2020/12/01	22	38.12	0	0.00	38.40	22	3,859	0.57%
2020/11/30	0	0.00	1	37.95	37.35	-1	3,775	-0.03%
2020/11/26	0	0.00	5	37.00	37.00	-5	3,677	-0.14%
2020/11/25	0	0.00	1	36.80	36.80	-1	3,678	-0.03%
2020/11/24	22	37.90	22	37.64	37.40	0	3,630	0.00%
2020/11/23	20	36.25	5	36.91	37.10	15	3,319	0.45%
2020/11/17	1	35.55	0	0.00	35.35	1	3,246	0.03%
2020/11/16	0	0.00	1.1	35.15	35.15	-1.1	3,318	-0.03%
2020/11/12	1	35.00	0	0.00	34.80	1	3,481	0.03%
2020/11/10	0	0.00	12	34.95	34.60	-12	3,568	-0.34%
2020/11/09	12	34.61	31	34.35	34.80	-19	3,603	-0.53%
2020/11/06	0	0.00	15	34.07	33.95	-15	3,620	-0.41%
2020/11/05	15	34.04	3	33.50	34.00	12	3,702	0.32%
2020/10/30	0	0.00	4	33.55	33.35	-4	4,038	-0.10%
2020/10/27	0	0.00	4	34.70	34.65	-4	4,642	-0.09%
2020/10/22	0	0.00	5	33.72	33.70	-5	4,735	-0.11%
2020/10/21	5	34.26	2	34.00	33.95	3	4,887	0.06%
2020/10/05	0	0.00	10	32.90	33.10	-10	5,263	-0.19%
2020/09/29	10	33.00	1	32.60	32.40	9	5,404	0.17%
2020/09/28	1	31.75	0	0.00	31.75	1	5,445	0.02%
2020/09/24	0	0.00	2	31.90	31.80	-2	5,502	-0.04%
2020/09/18	0	0.00	5	34.20	34.10	-5	5,642	-0.09%
2020/09/16	1	35.05	36	35.14	34.70	-35	5,604	-0.62%
2020/09/15	39	34.67	4	34.24	34.95	35	5,436	0.64%
2020/09/09	0	0.00	22	32.75	33.05	-22	5,330	-0.41%
2020/09/08	28	33.24	1.1	32.96	33.05	26.9	5,419	0.50%
2020/09/04	4	32.40	0	0.00	32.75	4	5,569	0.07%
2020/09/03	0	0.00	48	33.27	33.05	-48	5,579	-0.86%
2020/09/02	48	33.10	1	32.85	32.95	47	5,588	0.84%
2020/08/26	8	33.09	0	0.00	33.00	8	5,919	0.14%
2020/08/21	0	0.00	1	32.60	32.70	-1	5,853	-0.02%
2020/08/20	6	32.28	0	0.00	32.25	6	5,848	0.10%
2020/08/12	0	0.00	1	35.05	34.70	-1	5,644	-0.02%
2020/08/11	0	0.00	30	34.55	34.80	-30	5,583	-0.54%
2020/08/10	2	36.10	4	35.35	35.30	-2	5,515	-0.04%
2020/08/07	3	35.20	0	0.00	35.45	3	5,450	0.06%
2020/08/06	0	0.00	2	35.58	35.90	-2	5,404	-0.04%
2020/08/04	14	36.73	2	36.60	36.75	12	5,218	0.23%
2020/08/03	45	36.05	3	36.23	36.45	42	5,143	0.82%
2020/07/31	11	34.73	25	34.07	34.95	-14	4,912	-0.29%
2020/07/30	17	31.85	0	0.00	32.30	17	4,610	0.37%
2020/07/27	0	0.00	1	32.10	32.25	-1	4,685	-0.02%
2020/07/24	6	32.17	0	0.00	32.25	6	4,558	0.13%
2020/07/17	0	0.00	5	30.90	30.50	-5	4,447	-0.11%
2020/07/16	0	0.00	10	31.15	31.00	-10	4,482	-0.22%
2020/07/14	0	0.00	4	31.88	32.00	-4	4,624	-0.09%
2020/07/13	1	31.05	12	30.95	31.65	-11	4,571	-0.24%
2020/07/10	2	30.30	3	30.43	30.30	-1	4,574	-0.02%
2020/07/09	2	31.63	1	31.55	31.40	1	4,498	0.02%
2020/07/08	11	32.28	0	0.00	32.15	11	4,445	0.25%
2020/07/07	0	0.00	10	32.87	32.80	-10	4,418	-0.23%
2020/07/06	10	32.90	10	32.60	32.65	0	4,426	0.00%
2020/07/03	1	32.30	0	0.00	32.30	1	4,460	0.02%
2020/07/01	0	0.00	23	32.08	32.20	-23	4,460	-0.52%
2020/06/30	28	31.66	1	31.50	31.80	27	4,413	0.61%
2020/06/24	1	30.85	0	0.00	30.85	1	4,376	0.02%
2020/06/22	0	0.00	1	30.50	30.80	-1	4,451	-0.02%
2020/06/19	7	30.89	0	0.00	30.35	7	4,535	0.15%
2020/06/18	10	30.30	4	30.25	30.30	6	4,557	0.13%
2020/06/16	0	0.00	5	31.00	30.70	-5	4,530	-0.11%
2020/06/15	6	31.08	29	30.84	30.70	-23	4,577	-0.50%
2020/06/12	32	30.18	2	30.10	30.45	30	4,497	0.67%
2020/06/11	6	30.62	6	29.80	29.60	0	4,459	0.00%
2020/06/10	0	0.00	16	30.86	30.80	-16	4,402	-0.36%
2020/06/09	17	30.81	1	31.10	30.80	16	4,470	0.36%
2020/06/08	3	31.30	5	30.95	30.65	-2	4,503	-0.04%
2020/06/05	0	0.00	7	30.70	30.65	-7	4,431	-0.16%
2020/06/04	7	30.55	6	30.08	30.55	1	4,420	0.02%
2020/06/03	6	29.35	0	0.00	29.65	6	4,252	0.14%
2020/06/02	0	0.00	1	28.80	28.75	-1	4,183	-0.02%
2020/06/01	1	28.75	0	0.00	28.70	1	4,240	0.02%
2020/05/26	0	0.00	32	29.17	28.95	-32	4,241	-0.75%
2020/05/25	32	28.84	5	28.75	29.35	27	4,181	0.65%
2020/05/20	0	0.00	22	28.15	27.85	-22	4,022	-0.55%
2020/05/19	27	28.00	7	27.83	28.10	20	4,008	0.50%
2020/05/18	2	27.70	0	0.00	27.40	2	3,966	0.05%
2020/05/12	0	0.00	1	27.75	27.75	-1	3,890	-0.03%
2020/05/05	2	28.18	10	28.17	27.85	-8	3,815	-0.21%
2020/05/04	13	27.00	1	27.15	27.35	12	3,726	0.32%
2020/04/30	1	26.05	1	25.95	26.35	0	3,590	0.00%
2020/04/29	0	0.00	1	26.00	25.75	-1	3,554	-0.03%
2020/04/17	0	0.00	3	25.90	25.25	-3	3,304	-0.09%
2020/04/15	3	24.70	18	24.70	24.55	-15	3,114	-0.48%
2020/04/14	19	24.33	5	24.25	24.40	14	3,060	0.46%
2020/04/13	0	0.00	10	24.00	23.85	-10	3,036	-0.33%
2020/04/10	10	24.35	0	0.00	24.20	10	3,026	0.33%
2020/04/09	7	23.84	0	0.00	23.95	7	2,994	0.23%
2020/04/08	0	0.00	7	22.79	23.40	-7	2,976	-0.24%
2020/04/07	7	22.39	19	21.87	22.40	-12	2,906	-0.41%
2020/04/06	19	21.38	0	0.00	21.40	19	2,817	0.67%
2020/03/30	0	0.00	1	20.35	20.50	-1	2,727	-0.04%
2020/03/27	2	21.20	0	0.00	20.80	2	2,718	0.07%
2020/03/25	4	21.29	1	21.30	20.90	3	2,754	0.11%
2020/03/19	1	19.40	0	0.00	18.90	1	2,825	0.04%
2020/03/18	0	0.00	6	21.88	21.00	-6	2,828	-0.21%
2020/03/12	0	0.00	10	26.25	25.10	-10	2,557	-0.39%
2020/03/11	0	0.00	2	27.45	26.75	-2	2,497	-0.08%
2020/03/10	12	27.22	0	0.00	27.25	12	2,464	0.49%
2020/03/06	0	0.00	2	27.60	27.40	-2	2,342	-0.09%
2020/03/05	4	27.58	17	27.55	27.30	-13	2,300	-0.57%
2020/03/04	17	27.05	0	0.00	27.00	17	2,215	0.77%
2020/02/21	6	27.55	0	0.00	27.70	6	2,087	0.29%
2020/02/12	0	0.00	2	27.20	27.40	-2	1,964	-0.10%
2020/02/11	2	27.00	0	0.00	26.90	2	1,937	0.10%
2020/02/07	0	0.00	2	27.00	26.85	-2	1,905	-0.10%
2020/02/06	2	27.35	0	0.00	27.40	2	1,885	0.11%
2020/02/05	0	0.00	2	26.80	26.75	-2	1,875	-0.11%
2020/02/04	2	26.65	0	0.00	26.55	2	1,850	0.11%
2020/01/15	2	29.55	0	0.00	29.60	2	1,931	0.10%
2020/01/06	1	30.05	1	29.95	29.55	0	1,896	0.00%
2020/01/02	0	0.00	5	31.52	31.45	-5	1,822	-0.27%
2019/12/26	1	30.45	0	0.00	30.75	1	1,712	0.06%
2019/12/23	1	30.80	3	30.95	30.75	-2	1,663	-0.12%
2019/12/20	17	31.09	15	31.09	30.70	2	1,624	0.12%
2019/12/18	0	0.00	26	30.38	30.10	-26	1,458	-1.78%
2019/12/17	25	29.80	0	0.00	30.20	25	1,402	1.78%
2019/12/13	46	29.20	47	29.25	28.65	-1	1,375	-0.07%
2019/12/05	0	0.00	0.1	28.15	28.15	-0.1	1,244	0.00%
2019/11/19	0	0.00	5	28.25	28.30	-5	1,351	-0.37%
2019/11/13	1	27.85	1	27.70	27.65	0	1,433	0.00%
2019/11/06	0	0.00	0.1	28.35	28.35	-0.1	1,440	-0.01%
2019/10/29	6	28.92	1	29.20	28.65	5	1,472	0.34%
2019/09/27	0	0.00	2	28.15	27.90	-2	1,657	-0.12%
2019/09/20	2	28.80	0	0.00	28.80	2	1,704	0.12%
2019/09/18	1	28.35	1	28.25	28.25	0	1,605	0.00%
2019/09/09	0	0.00	10	28.00	27.85	-10	1,629	-0.61%
2019/08/23	2	27.80	0	0.00	27.70	2	1,531	0.13%
2019/08/21	8	28.18	0	0.00	28.05	8	1,543	0.52%
2019/08/16	2	29.15	0	0.00	29.05	2	1,491	0.13%
2019/08/06	0	0.00	6	27.90	28.90	-6	1,519	-0.39%
2019/08/05	1	29.00	0	0.00	28.70	1	1,516	0.07%
2019/07/29	0	31.30	0	0.00	31.30	0	1,473	0.00%
2019/07/25	6	32.05	3	31.87	31.80	3	1,496	0.20%
2019/07/24	3	31.95	0	0.00	31.55	3	1,488	0.20%
2019/07/22	0	0.00	3	30.08	30.15	-3	1,430	-0.21%
2019/07/19	5	29.67	0	0.00	29.95	5	1,449	0.34%
2019/07/12	0	0.00	17	29.80	29.75	-17	1,821	-0.93%
2019/07/11	17	29.68	0.1	29.80	29.80	16.9	1,864	0.91%
2019/07/04	0	0.00	10	29.10	29.10	-10	2,436	-0.41%
2019/07/03	1	29.05	0	0.00	29.10	1	2,615	0.04%
2019/07/01	0	0.00	3	29.25	29.40	-3	2,727	-0.11%
2019/06/27	13	28.77	0	0.00	28.50	13	2,708	0.48%
2019/06/21	1	27.80	0	0.00	28.30	1	2,737	0.04%
2019/06/13	1	27.40	0	0.00	27.35	1	2,811	0.04%
2019/06/12	0	0.00	1	27.50	27.80	-1	2,829	-0.04%
2019/06/11	1	27.45	0	0.00	27.75	1	2,822	0.04%
2019/05/30	0	0.00	2	26.65	26.75	-2	2,973	-0.07%
2019/05/29	2	26.35	0	0.00	26.50	2	3,013	0.07%
2019/05/15	0	0.00	5	28.50	28.20	-5	3,185	-0.16%
2019/05/14	0	0.00	11	27.70	28.25	-11	3,233	-0.34%
2019/05/09	0	0.00	2	29.25	29.35	-2	3,345	-0.06%
2019/05/07	0	0.00	2	30.80	30.75	-2	3,466	-0.06%
2019/04/26	0	0.00	3	32.03	31.65	-3	3,505	-0.09%
2019/04/25	2	32.70	0	0.00	32.45	2	3,482	0.06%
2019/04/23	1	32.40	20	32.70	32.50	-19	3,400	-0.56%
2019/04/22	20	32.81	0	0.00	32.75	20	3,333	0.60%
2019/04/19	0	0.00	4.1	31.84	31.60	-4.1	3,262	-0.13%
2019/04/17	7	32.02	0	0.00	32.00	7	3,118	0.22%
2019/04/16	4	32.25	25	31.67	32.35	-21	3,065	-0.69%
2019/04/15	25	32.17	0	0.00	32.00	25	3,012	0.83%
2019/04/12	7	30.99	7	31.01	30.85	0	2,884	0.00%
2019/04/11	0	0.00	5	31.00	30.20	-5	2,805	-0.18%
2019/04/10	0	0.00	26	30.89	31.40	-26	2,672	-0.97%
2019/04/09	31	30.40	6	30.19	31.40	25	2,513	0.99%
2019/04/08	1	29.50	7	29.83	29.70	-6	2,339	-0.26%
2019/04/03	10	29.46	0	0.00	29.50	10	2,276	0.44%
2019/03/25	1	29.35	19	29.36	29.55	-18	2,135	-0.84%
2019/03/22	21	29.95	1	29.95	29.95	20	2,122	0.94%
2019/03/18	0	0.00	21	28.95	29.15	-21	2,063	-1.02%
2019/03/14	1	29.25	0	0.00	29.05	1	2,066	0.05%
2019/03/12	0	0.00	1	29.50	29.60	-1	2,197	-0.05%
2019/02/21	0	0.00	6	30.30	30.30	-6	2,172	-0.28%
2019/02/20	6	29.97	0	0.00	30.00	6	2,164	0.28%
2019/02/13	0	0.00	1	28.90	29.00	-1	2,299	-0.04%
2019/01/30	1	30.00	1	29.95	29.75	0	2,234	0.00%
2019/01/28	1	29.95	16	29.44	29.65	-15	2,166	-0.69%
2019/01/25	14	28.78	0	0.00	28.90	14	2,112	0.66%
2019/01/22	9	28.46	11	28.43	28.30	-2	2,150	-0.09%
2019/01/21	3	28.15	0	0.00	27.80	3	2,136	0.14%
2019/01/04	0	0.00	1	25.65	25.35	-1	2,674	-0.04%
2019/01/02	1	26.15	0	0.00	26.05	1	2,675	0.04%
2018/12/18	1	27.00	0	0.00	27.20	1	2,763	0.04%
2018/12/12	4	27.65	0	0.00	27.50	4	2,866	0.14%
2018/12/07	0	0.00	4	27.20	27.50	-4	2,923	-0.14%
2018/12/04	12	30.70	0	0.00	30.50	12	2,815	0.43%
2018/11/30	25	29.84	9	30.72	29.50	16	2,778	0.58%
2018/11/29	9	29.91	0	0.00	30.05	9	2,762	0.33%
2018/11/22	0	0.00	3	30.00	29.20	-3	2,811	-0.11%
2018/11/21	3	30.05	0	0.00	30.30	3	2,803	0.11%
2018/11/15	0	0.00	2	29.70	29.90	-2	2,759	-0.07%
2018/11/14	2	30.08	0	0.00	29.80	2	2,760	0.07%
2018/11/13	0	0.00	9	28.24	29.40	-9	2,715	-0.33%
2018/11/12	4	29.10	0	0.00	28.95	4	2,678	0.15%
2018/11/08	5	28.30	8	28.14	28.05	-3	2,705	-0.11%
2018/11/07	7	27.55	0	0.00	27.60	7	2,721	0.26%
2018/11/06	1	27.55	1	27.10	26.50	0	2,798	0.00%
2018/11/05	0	0.00	1	27.90	27.85	-1	2,967	-0.03%
2018/11/02	0	0.00	4	28.58	27.80	-4	3,017	-0.13%
2018/11/01	3	27.65	0	0.00	27.70	3	2,999	0.10%
2018/10/31	0	0.00	2	26.30	26.85	-2	3,011	-0.07%
2018/10/30	32	26.02	1	25.80	26.05	31	3,012	1.03%
2018/10/26	12	25.18	11	24.55	25.30	1	3,061	0.03%
2018/10/25	1	25.25	30	25.30	25.20	-29	3,021	-0.96%
2018/10/24	1	28.05	0	0.00	28.00	1	2,927	0.03%
2018/10/23	0	0.00	10	28.19	28.20	-10	2,923	-0.34%
2018/10/22	12	28.41	1	28.60	28.75	11	2,944	0.37%
2018/10/19	0	0.00	22	27.15	27.40	-22	2,932	-0.75%
2018/09/28	2	36.60	0	0.00	36.50	2	3,015	0.07%
2018/09/20	0	0.00	19	37.57	37.85	-19	3,020	-0.63%
2018/09/19	18	38.01	2	38.00	37.55	16	3,032	0.53%
2018/09/17	0	0.00	12	36.73	36.40	-12	3,026	-0.40%
2018/09/14	15	37.07	1	36.60	36.90	14	3,019	0.46%
2018/09/11	1	36.35	1	36.40	36.45	0	3,072	0.00%
2018/09/10	1	37.00	0	0.00	36.30	1	3,073	0.03%
2018/09/05	0	0.00	12	38.82	38.90	-12	3,086	-0.39%
2018/09/04	10	38.98	5	38.64	38.80	5	3,099	0.16%
2018/09/03	5	38.94	1	38.50	38.20	4	3,120	0.13%
2018/08/31	0	0.00	2	38.15	38.15	-2	3,079	-0.06%
2018/08/28	0	0.00	3	36.90	37.10	-3	3,120	-0.10%
2018/08/27	3	37.10	0	0.00	36.80	3	3,154	0.10%
2018/08/21	0	0.00	20	37.80	38.15	-20	3,266	-0.61%
2018/08/20	6	37.55	0	0.00	37.40	6	3,277	0.18%
2018/08/16	2	37.60	2	38.58	38.70	0	3,318	0.00%
2018/08/13	0	0.00	13	39.43	39.90	-13	3,238	-0.40%
2018/08/10	25	40.06	12	39.73	39.70	13	3,135	0.41%
2018/08/07	0	0.00	12	38.13	38.50	-12	2,940	-0.41%
2018/08/06	12	38.15	13	37.07	38.15	-1	2,950	-0.03%
2018/08/03	13	37.65	0	0.00	37.45	13	2,944	0.44%
2018/07/26	0	0.00	3	37.20	37.20	-3	2,906	-0.10%
2018/07/25	3	36.90	3	37.20	36.85	0	2,894	0.00%
2018/07/23	0	0.00	8	36.25	36.35	-8	2,853	-0.28%
2018/07/20	11	36.96	6	36.92	36.55	5	2,849	0.18%
2018/07/19	2	36.65	0	0.00	36.30	2	2,808	0.07%
2018/07/18	0.5	35.85	2	36.20	35.85	-1.5	2,823	-0.05%
2018/07/17	2	36.45	14	35.46	36.20	-12	2,835	-0.42%
2018/07/16	14	35.14	16	33.83	35.65	-2	2,794	-0.07%
2018/07/13	16	34.18	0	0.00	34.20	16	2,761	0.58%
2018/07/12	0	0.00	10	33.25	33.30	-10	2,780	-0.36%
2018/07/09	10	32.55	0	0.00	32.55	10	2,965	0.34%
2018/07/05	0	0.00	16	33.64	33.05	-16	2,969	-0.54%
2018/07/04	16	33.99	0	0.00	34.00	16	3,008	0.53%
2018/07/03	1	33.70	0	0.00	33.15	1	3,075	0.03%
2018/06/28	3	33.85	1	34.10	33.65	2	3,114	0.06%
2018/06/26	0	0.00	1	33.85	34.15	-1	3,138	-0.03%
2018/06/22	0	0.00	2	34.18	34.20	-2	3,145	-0.06%
2018/06/21	2	35.60	0	0.00	34.85	2	3,123	0.06%
2018/06/15	0	0.00	1	36.70	36.50	-1	3,167	-0.03%
2018/06/14	1	37.25	0	0.00	36.65	1	3,205	0.03%
2018/06/12	0	0.00	1	36.95	36.80	-1	3,267	-0.03%
2018/06/08	0	0.00	9	36.10	35.80	-9	3,497	-0.26%
2018/06/07	9	36.30	10	36.20	35.80	-1	3,683	-0.03%
2018/06/06	2	35.60	0	0.00	35.55	2	3,846	0.05%
2018/06/05	11	35.75	0	0.00	35.75	11	4,042	0.27%
2018/06/04	0	0.00	23	36.07	36.10	-23	4,036	-0.57%
2018/06/01	13	35.34	0	0.00	35.50	13	4,051	0.32%
2018/05/31	10	35.20	0	0.00	34.65	10	4,042	0.25%
2018/05/29	0	0.00	14	35.70	35.40	-14	3,983	-0.35%
2018/05/28	14	35.90	23	35.14	35.95	-9	3,970	-0.23%
2018/05/25	23	35.35	0	0.00	35.15	23	3,970	0.58%
2018/05/15	0	0.00	11	35.39	35.00	-11	4,536	-0.24%
2018/05/14	11	35.53	0	0.00	35.50	11	4,615	0.24%
2018/05/08	10	33.72	10	34.05	34.20	0	4,781	0.00%
2018/05/07	0	0.00	16	33.73	33.90	-16	4,826	-0.33%
2018/05/04	23	33.51	7	33.67	33.55	16	4,839	0.33%
2018/04/18	0	0.00	16	36.05	36.20	-16	6,525	-0.25%
2018/04/17	23	35.91	7	36.18	36.00	16	6,588	0.24%
2018/04/12	2	37.10	0	0.00	36.95	2	6,811	0.03%
2018/04/09	3	38.90	3	39.33	38.90	0	6,836	0.00%
2018/03/31	0	0.00	6	38.78	37.90	-6	6,893	-0.09%
2018/03/30	6	38.65	5	38.34	38.15	1	7,000	0.01%
2018/03/27	2	38.00	0	0.00	37.85	2	7,408	0.03%
2018/03/16	5	38.35	0	0.00	37.90	5	7,473	0.07%
2018/03/15	0	0.00	3	39.85	39.10	-3	7,429	-0.04%
2018/03/14	3	39.90	3	38.95	39.80	0	7,379	0.00%
2018/03/13	3	38.80	0	0.00	38.80	3	7,255	0.04%
2018/03/12	4	38.03	0	0.00	37.95	4	7,125	0.06%
2018/03/09	0	0.00	14	37.75	37.15	-14	6,989	-0.20%
2018/03/08	0	0.00	5	36.05	35.95	-5	6,904	-0.07%
2018/03/07	0	0.00	2	36.20	35.60	-2	7,052	-0.03%
2018/03/01	10	35.55	10	35.45	35.85	0	7,611	0.00%
2018/02/26	0	0.00	6	36.45	36.05	-6	7,720	-0.08%
2018/02/23	6	36.02	0	0.00	35.90	6	7,768	0.08%
2018/02/22	0	0.00	6	35.25	34.85	-6	7,950	-0.08%
2018/02/21	8	35.03	0	0.00	34.95	8	8,019	0.10%
2018/02/12	3	31.60	3	32.05	32.10	0	8,202	0.00%
2018/02/09	4	30.55	4	31.00	31.05	0	8,523	0.00%
2018/02/08	0	0.00	7	34.71	33.40	-7	8,495	-0.08%
2018/02/07	6	35.80	0	0.00	35.00	6	8,611	0.07%
2018/02/06	4	34.93	1	36.35	34.30	3	8,842	0.03%
2018/02/01	0	0.00	1	37.85	37.70	-1	9,589	-0.01%
2018/01/31	2	37.03	0	0.00	38.35	2	9,867	0.02%
2018/01/30	3	38.50	1	38.55	37.90	2	9,838	0.02%
2018/01/24	0	0.00	14	38.98	39.45	-14	10,143	-0.14%
2018/01/22	15	39.09	7	39.54	39.45	8	9,953	0.08%
2018/01/19	53	42.38	65	41.30	40.05	-12	9,770	-0.12%
2018/01/18	7	40.75	1	40.00	39.65	6	8,844	0.07%
2018/01/17	25	40.40	9	40.82	39.85	16	8,799	0.18%
2018/01/16	9	41.31	4	40.68	41.00	5	8,745	0.06%
2018/01/15	0	0.00	1	41.30	40.40	-1	8,718	-0.01%
2018/01/12	0	0.00	8	41.19	40.50	-8	8,620	-0.09%
2018/01/11	17	40.72	9	40.97	41.25	8	8,492	0.09%
2018/01/10	0	0.00	2	40.50	39.70	-2	8,375	-0.02%
2018/01/09	2	40.20	6	40.25	39.80	-4	8,309	-0.05%
2018/01/08	7	39.30	7	39.45	39.00	0	8,051	0.00%
2018/01/04	3	39.02	2	38.50	38.10	1	7,971	0.01%
2018/01/02	0	0.00	13	38.10	38.00	-13	7,859	-0.17%