欣銓 (3264)-凱基-汐止券商分點個股進出

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
72.6
漲跌
▲0.9
漲幅
+1.26%
成交量
3,387張
產業
上櫃半導體類股
967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－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/05/07	2	71.80	0	0.00	72.50	2	7,515	0.03%
2024/05/06	2	72.20	0	0.00	72.00	2	7,494	0.03%
2024/05/03	2	73.55	0	0.00	72.60	2	7,545	0.03%
2024/04/30	2	73.10	4	72.30	73.30	-2	7,628	-0.03%
2024/04/29	1	75.30	0	0.00	72.30	1	7,587	0.01%
2024/04/26	2	77.60	0	0.00	77.50	2	7,457	0.03%
2024/04/22	2	77.60	0	0.00	77.70	2	7,751	0.03%
2024/04/18	2	79.50	0	0.00	80.00	2	7,630	0.03%
2024/04/12	3	80.10	0	0.00	79.30	3	7,741	0.04%
2024/04/11	0	0.00	1	79.40	80.00	-1	7,753	-0.01%
2024/04/10	1	81.00	0	0.00	79.50	1	7,790	0.01%
2024/04/08	2	81.20	0	0.00	81.50	2	7,808	0.03%
2024/04/03	0	0.00	1	82.20	81.30	-1	7,877	-0.01%
2024/04/02	0	0.00	1	83.40	82.40	-1	7,892	-0.01%
2024/04/01	1	82.40	1	82.50	82.60	0	7,925	0.00%
2024/03/29	3	81.83	1	83.80	83.60	2	7,995	0.03%
2024/03/27	0.3	83.80	1	84.10	84.00	-0.7	7,619	-0.01%
2024/03/26	1	80.50	0	0.00	79.80	1	7,533	0.01%
2024/03/25	1	81.70	0	0.00	81.50	1	7,534	0.01%
2024/03/22	7	81.80	0	0.00	81.90	7	7,656	0.09%
2024/03/21	0	0.00	3	86.07	85.80	-3	7,676	-0.04%
2024/03/20	1	85.30	1	85.50	85.00	0	7,656	0.00%
2024/03/19	15.2	84.83	27	84.90	85.60	-11.8	7,407	-0.16%
2024/03/18	10	80.70	18	80.47	80.90	-8	7,155	-0.11%
2024/03/13	1	78.70	0	0.00	77.80	1	7,099	0.01%
2024/03/11	9	78.33	5	77.32	77.00	4	7,290	0.05%
2024/03/08	3	80.30	7	79.54	79.10	-4	7,393	-0.05%
2024/03/07	1	77.40	1	77.50	78.60	0	7,435	0.00%
2024/03/06	0	0.00	2	76.60	77.00	-2	7,346	-0.03%
2024/03/04	2	76.00	2	76.30	76.10	0	7,230	0.00%
2024/02/26	4	73.50	0	0.00	72.50	4	6,876	0.06%
2024/02/21	1	74.00	1	73.40	73.40	0	6,806	0.00%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	0	0.00	1	73.90	74.10	-1	6,814	-0.01%
2024/02/16	0	0.00	3	75.07	73.90	-3	6,785	-0.04%
2024/02/01	1	72.90	0	0.00	73.00	1	6,716	0.01%
2024/01/31	0	0.00	5	73.90	73.90	-5	6,709	-0.07%
2024/01/30	0	0.00	20	74.45	74.10	-20	6,767	-0.30%
2024/01/24	1	75.10	0	0.00	75.50	1	6,955	0.01%
2024/01/23	1	75.10	0	0.00	75.20	1	7,008	0.01%
2024/01/22	4	74.98	1	75.80	75.70	3	6,986	0.04%
2024/01/19	1	75.20	6	75.12	75.30	-5	7,183	-0.07%
2024/01/18	0	0.00	4	74.12	74.30	-4	7,100	-0.06%
2024/01/16	21	73.44	0	0.00	73.20	21	6,960	0.30%
2024/01/11	2	70.30	0	0.00	70.60	2	6,927	0.03%
2024/01/05	2	72.00	0	0.00	72.10	2	6,772	0.03%
2024/01/02	1	73.20	1	73.20	73.30	0	6,628	0.00%
2023/12/28	6	74.32	2	74.35	73.90	4	6,491	0.06%
2023/12/26	3	73.90	1	73.40	73.90	2	6,523	0.03%
2023/12/25	1	72.90	0	0.00	72.90	1	6,440	0.02%
2023/12/21	2	74.60	1	75.00	74.70	1	6,267	0.02%
2023/12/20	4	76.25	1	76.70	76.10	3	6,188	0.05%
2023/12/19	6	77.00	25	76.10	76.80	-19	6,160	-0.31%
2023/12/18	8	79.21	1	78.50	78.50	7	6,053	0.12%
2023/12/15	0	0.00	3	83.00	81.00	-3	6,103	-0.05%
2023/12/14	0	0.00	6	82.08	82.00	-6	6,079	-0.10%
2023/12/13	10	81.09	6	81.45	80.40	4	6,085	0.07%
2023/12/12	2	80.50	0	0.00	80.60	2	6,078	0.03%
2023/12/08	2	78.30	3	78.50	77.90	-1	6,309	-0.02%
2023/12/07	2	77.80	2	77.70	77.50	0	6,546	0.00%
2023/12/06	14	80.72	14	79.79	79.80	0	6,603	0.00%
2023/12/05	2	76.75	2	78.00	76.40	0	6,492	0.00%
2023/12/04	1	77.60	3	77.83	77.50	-2	6,460	-0.03%
2023/12/01	2	72.80	3	73.07	74.40	-1	6,201	-0.02%
2023/11/30	1	71.60	1	71.60	70.40	0	6,133	0.00%
2023/11/29	1	70.30	0	0.00	70.40	1	6,106	0.02%
2023/11/27	4	69.20	0	0.00	68.70	4	6,174	0.06%
2023/11/22	0	0.00	4	70.40	70.20	-4	6,305	-0.06%
2023/11/21	0	0.00	4	69.40	68.90	-4	6,298	-0.06%
2023/11/17	2	68.90	0	0.00	69.30	2	6,529	0.03%
2023/11/16	0	0.00	2	68.70	68.70	-2	6,524	-0.03%
2023/11/15	4	69.15	0	0.00	68.30	4	6,509	0.06%
2023/11/14	0	0.00	0.3	68.80	68.70	-0.3	6,501	0.00%
2023/11/13	0	0.00	3	68.93	69.10	-3	6,486	-0.05%
2023/11/09	2	67.00	0	0.00	67.10	2	6,408	0.03%
2023/11/08	1	67.80	10	68.30	67.60	-9	6,440	-0.14%
2023/11/07	0	0.00	6	67.88	67.80	-6	6,406	-0.09%
2023/11/02	4	65.25	5.1	65.31	66.00	-1.1	6,288	-0.02%
2023/10/31	6	64.68	2.2	64.99	65.00	3.8	6,313	0.06%
2023/10/30	2	63.90	0.2	64.60	64.60	1.8	6,366	0.03%
2023/10/27	0.1	64.10	0	0.00	64.00	0.1	6,470	0.00%
2023/10/26	2	63.70	2	64.30	64.30	0	6,517	0.00%
2023/10/25	0.1	65.00	0	0.00	64.90	0.1	6,834	0.00%
2023/10/23	0	0.00	10.1	65.18	64.20	-10.1	6,867	-0.15%
2023/10/20	1	63.10	4	64.98	65.00	-3	6,837	-0.04%
2023/10/19	0.2	63.30	0	0.00	63.30	0.2	6,849	0.00%
2023/10/18	5	62.14	0	0.00	62.70	5	6,961	0.07%
2023/10/16	1	61.80	1	62.30	62.30	0	7,341	0.00%
2023/10/11	0.2	62.20	0	0.00	61.80	0.2	7,518	0.00%
2023/10/05	7	62.89	0	0.00	62.80	7	7,650	0.09%
2023/10/04	0	0.00	4	61.25	62.00	-4	7,686	-0.05%
2023/10/03	1	62.60	0	0.00	62.10	1	7,692	0.01%
2023/09/27	1	61.80	0	0.00	61.80	1	7,733	0.01%
2023/09/26	2.3	62.87	0	0.00	62.20	2.3	7,868	0.03%
2023/09/25	2	63.30	0	0.00	63.20	2	7,928	0.03%
2023/09/22	1	63.30	0	0.00	63.40	1	7,983	0.01%
2023/09/21	2	64.10	0	0.00	63.30	2	7,989	0.03%
2023/09/20	3	66.40	0	0.00	65.00	3	8,003	0.04%
2023/09/19	1	67.50	0	0.00	67.80	1	7,885	0.01%
2023/09/18	1	67.50	0.5	67.70	67.30	0.5	7,881	0.01%
2023/09/15	0	0.00	1.5	68.70	68.40	-1.5	7,932	-0.02%
2023/09/14	27	68.66	2	68.30	68.30	25	8,033	0.31%
2023/09/13	3	68.57	15.1	69.12	69.30	-12.1	8,128	-0.15%
2023/09/12	3	67.27	2	69.05	68.20	1	8,139	0.01%
2023/09/11	0	0.00	3	67.03	65.60	-3	8,096	-0.04%
2023/09/08	2	66.10	1	66.20	65.80	1	8,040	0.01%
2023/09/07	2.1	65.10	4	66.13	65.00	-1.9	8,038	-0.02%
2023/09/06	2.1	64.60	4	65.35	65.00	-1.9	7,993	-0.02%
2023/09/05	0	0.00	5	64.02	64.40	-5	7,953	-0.06%
2023/09/04	3	61.90	2	62.85	63.30	1	7,886	0.01%
2023/09/01	1	62.30	0	0.00	62.70	1	7,876	0.01%
2023/08/31	0	0.00	1	62.30	62.50	-1	7,809	-0.01%
2023/08/30	0	0.00	1	62.20	62.00	-1	7,806	-0.01%
2023/08/29	0	0.00	3	61.13	61.50	-3	7,807	-0.04%
2023/08/28	3	62.00	3	61.10	61.10	0	7,794	0.00%
2023/08/25	1	61.50	0	0.00	61.50	1	7,717	0.01%
2023/08/24	2	61.95	1	61.60	61.40	1	7,713	0.01%
2023/08/23	0	0.00	11	59.79	60.90	-11	7,717	-0.14%
2023/08/22	10	58.41	0	0.00	58.80	10	7,816	0.13%
2023/08/18	4	58.20	0	0.00	58.20	4	7,805	0.05%
2023/08/17	1	58.70	0	0.00	59.00	1	7,784	0.01%
2023/08/14	2	57.00	2	57.20	57.30	0	7,782	0.00%
2023/08/11	0	0.00	5	59.00	58.80	-5	7,709	-0.06%
2023/08/10	3	60.00	2	59.40	59.50	1	7,662	0.01%
2023/08/09	2	60.60	0	0.00	60.70	2	7,615	0.03%
2023/08/08	1	61.80	1	60.60	60.80	0	7,593	0.00%
2023/08/07	1	61.90	1	61.50	61.70	0	7,542	0.00%
2023/08/04	1	60.50	0	0.00	60.80	1	7,438	0.01%
2023/08/02	2	60.55	1	61.30	60.40	1	7,414	0.01%
2023/07/31	4	63.35	1	64.50	61.70	3	7,170	0.04%
2023/07/28	2	64.05	1	63.80	64.10	1	6,834	0.01%
2023/07/26	0	0.00	1	61.60	61.40	-1	6,392	-0.02%
2023/07/25	1	62.20	0	0.00	62.40	1	6,388	0.02%
2023/07/24	2	62.10	4	61.60	61.80	-2	6,360	-0.03%
2023/07/21	4	63.23	1	62.40	63.30	3	6,277	0.05%
2023/07/20	10	63.34	0	0.00	63.90	10	6,173	0.16%
2023/07/19	6	64.21	8	63.98	63.50	-2	6,018	-0.03%
2023/07/18	0	0.00	3	62.67	63.00	-3	5,804	-0.05%
2023/07/17	1	62.40	2	62.20	62.30	-1	5,787	-0.02%
2023/07/14	7	61.83	1	62.40	61.10	6	5,768	0.10%
2023/07/13	5	61.36	0	0.00	62.00	5	5,679	0.09%
2023/07/12	2	61.25	1	61.10	60.70	1	5,566	0.02%
2023/07/11	0	0.00	1	61.20	61.40	-1	5,602	-0.02%
2023/07/10	1	60.20	0	0.00	60.90	1	5,564	0.02%
2023/07/07	1	60.80	0	0.00	60.40	1	5,564	0.02%
2023/07/06	1	61.60	10	61.50	61.00	-9	5,565	-0.16%
2023/07/05	5	63.20	4	63.00	62.40	1	5,534	0.02%
2023/07/04	4	62.53	6	62.53	62.90	-2	5,450	-0.04%
2023/07/03	0	0.00	6	61.70	61.40	-6	5,325	-0.11%
2023/06/30	0	0.00	0.1	60.60	60.90	-0.1	5,283	0.00%
2023/06/29	5	60.50	0	0.00	60.30	5	5,241	0.10%
2023/06/28	0	0.00	6	61.50	61.10	-6	5,207	-0.12%
2023/06/27	1	61.00	2	60.45	60.40	-1	5,197	-0.02%
2023/06/26	4	59.60	0	0.00	59.60	4	5,216	0.08%
2023/06/21	6	60.30	1	60.10	60.20	5	5,152	0.10%
2023/06/20	8	62.15	3	62.33	61.70	5	5,035	0.10%
2023/06/19	4	66.05	2	66.05	65.50	2	4,856	0.04%
2023/06/16	1	63.80	2	64.50	64.00	-1	4,636	-0.02%
2023/06/15	3	63.10	5	63.68	63.90	-2	4,478	-0.04%
2023/06/14	1	61.30	0	0.00	61.40	1	4,336	0.02%
2023/06/13	1	59.90	3	60.37	60.50	-2	4,458	-0.04%
2023/06/12	3	60.20	5	59.64	59.30	-2	4,532	-0.04%
2023/06/08	0	0.00	5	59.30	59.40	-5	4,606	-0.11%
2023/06/07	0	0.00	17	58.68	59.10	-17	4,715	-0.36%
2023/06/02	0	0.00	1	58.50	58.50	-1	5,141	-0.02%
2023/06/01	1	57.80	0.2	57.70	58.10	0.8	5,147	0.02%
2023/05/31	10	58.04	2	58.00	58.20	8	5,204	0.15%
2023/05/30	2	58.50	11	58.43	58.30	-9	5,186	-0.17%
2023/05/29	1.1	58.11	9	58.17	58.40	-7.9	5,167	-0.15%
2023/05/26	8.2	56.49	4	56.98	57.40	4.2	5,104	0.08%
2023/05/25	5	55.00	0	0.00	55.40	5	4,929	0.10%
2023/05/24	2	54.40	0	0.00	54.80	2	4,916	0.04%
2023/05/19	5	54.08	0	0.00	54.50	5	5,006	0.10%
2023/05/18	4	54.45	0	0.00	54.30	4	5,054	0.08%
2023/05/17	0	0.00	3	53.60	53.60	-3	5,132	-0.06%
2023/05/16	4	53.18	0	0.00	53.00	4	5,178	0.08%
2023/05/15	1	52.70	0	0.00	52.90	1	5,208	0.02%
2023/05/11	2	53.60	0	0.00	53.30	2	5,274	0.04%
2023/05/08	0	0.00	6	54.40	54.20	-6	5,369	-0.11%
2023/05/05	3	53.30	0	0.00	53.90	3	5,402	0.06%
2023/05/02	1	53.90	0	0.00	53.90	1	5,576	0.02%
2023/04/28	5	54.32	0	0.00	54.00	5	5,670	0.09%
2023/04/27	0	0.00	2	53.70	53.60	-2	5,651	-0.04%
2023/04/26	4	53.08	0	0.00	53.30	4	5,670	0.07%
2023/04/25	2	52.80	0	0.00	53.00	2	5,641	0.04%
2023/04/19	1	56.80	0	0.00	56.50	1	5,485	0.02%
2023/04/18	1	57.60	0	0.00	57.20	1	5,428	0.02%
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	0	0.00	1	58.30	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	6	58.20	58.30	-6	5,258	-0.11%
2023/04/10	5	57.60	0	0.00	57.40	5	5,226	0.10%
2023/04/06	0	0.00	5	58.40	58.30	-5	5,139	-0.10%
2023/03/30	1	57.00	0	0.00	57.40	1	5,037	0.02%
2023/03/28	0	0.00	3	55.80	56.10	-3	4,986	-0.06%
2023/03/27	8	57.20	1	56.70	56.70	7	4,901	0.14%
2023/03/24	1	58.20	0	0.00	58.00	1	4,809	0.02%
2023/03/23	6	57.43	5	58.10	58.40	1	4,764	0.02%
2023/03/21	2	57.40	0	0.00	58.00	2	4,642	0.04%
2023/03/20	1	58.60	5	58.20	57.60	-4	4,600	-0.09%
2023/03/17	6	57.35	2	57.90	57.70	4	4,536	0.09%
2023/03/16	21	58.63	28	57.88	57.20	-7	4,434	-0.16%
2023/03/15	0	0.00	11	59.07	58.50	-11	4,213	-0.26%
2023/03/14	23	58.01	25	57.76	57.30	-2	4,080	-0.05%
2023/03/13	1	56.20	0	0.00	57.40	1	3,957	0.03%
2023/03/10	9	57.20	0	0.00	56.50	9	3,845	0.23%
2023/03/08	1	59.40	5	59.70	59.60	-4	3,611	-0.11%
2023/03/07	0	0.00	5	59.00	58.90	-5	3,442	-0.15%
2023/03/06	0	0.00	3	56.80	56.90	-3	3,315	-0.09%
2023/03/02	0	0.00	2	54.80	54.90	-2	3,274	-0.06%
2023/03/01	1	54.90	0	0.00	55.10	1	3,282	0.03%
2023/02/24	5	56.50	0	0.00	56.10	5	3,275	0.15%
2023/02/23	2	55.20	0	0.00	56.10	2	3,201	0.06%
2023/02/21	1	54.40	0	0.00	54.40	1	3,187	0.03%
2023/02/08	0	0.00	4	55.70	56.10	-4	3,639	-0.11%
2023/02/07	0	0.00	2	56.10	56.40	-2	3,581	-0.06%
2023/02/01	1	53.90	2	53.60	53.90	-1	3,795	-0.03%
2023/01/30	0	0.00	3	52.33	53.00	-3	3,744	-0.08%
2023/01/16	6	50.73	0	0.00	50.90	6	3,724	0.16%
2023/01/06	0	0.00	0.7	49.80	50.10	-0.7	3,930	-0.02%
2022/12/30	0	0.00	1	49.60	49.60	-1	4,069	-0.02%
2022/12/28	3	48.23	0	0.00	48.20	3	4,116	0.07%
2022/12/27	0	0.00	0.3	49.55	49.30	-0.3	4,117	-0.01%
2022/12/07	1	49.90	0	0.00	50.10	1	4,324	0.02%
2022/12/06	1	51.00	0	0.00	50.60	1	4,321	0.02%
2022/12/05	1	52.00	6	51.70	52.10	-5	4,321	-0.12%
2022/12/02	6	50.60	1	51.00	51.00	5	4,380	0.11%
2022/11/30	0	0.00	3	49.90	49.80	-3	4,355	-0.07%
2022/11/25	0	0.00	5	50.00	50.10	-5	4,293	-0.12%
2022/11/24	0	0.00	2	48.85	49.25	-2	4,259	-0.05%
2022/11/18	1	50.10	0	0.00	50.10	1	4,186	0.02%
2022/11/16	0	0.00	9	49.53	50.00	-9	4,132	-0.22%
2022/11/15	1	48.75	5	48.50	48.90	-4	4,093	-0.10%
2022/11/14	2	48.68	1	48.95	48.70	1	4,045	0.02%
2022/11/11	1	48.65	5	48.35	48.35	-4	3,975	-0.10%
2022/11/10	2	46.70	3	46.62	46.75	-1	3,816	-0.03%
2022/11/09	2	45.85	0	0.00	46.15	2	3,794	0.05%
2022/11/08	2	45.98	0	0.00	45.30	2	3,716	0.05%
2022/11/07	0	0.00	1	45.05	44.85	-1	3,619	-0.03%
2022/11/04	0	0.00	1	44.15	44.65	-1	3,607	-0.03%
2022/11/03	0	0.00	1	43.90	44.00	-1	3,581	-0.03%
2022/11/02	2	44.20	0	0.00	43.85	2	3,611	0.06%
2022/11/01	11	44.05	2	43.55	43.95	9	3,661	0.25%
2022/10/28	10	43.35	11	42.44	41.65	-1	3,615	-0.03%
2022/10/25	1	40.85	0	0.00	39.75	1	3,551	0.03%
2022/10/13	0	0.00	0.5	39.60	38.50	-0.5	3,635	-0.01%
2022/10/12	1	40.25	0	0.00	40.15	1	3,611	0.03%
2022/09/28	0	0.00	1	41.60	39.40	-1	3,851	-0.03%
2022/09/27	0	0.00	1	40.65	41.40	-1	3,850	-0.03%
2022/09/26	1	41.30	0	0.00	40.65	1	3,860	0.03%
2022/09/23	0	0.00	1	43.05	42.90	-1	3,865	-0.03%
2022/09/22	2	43.05	1	43.20	43.80	1	3,907	0.03%
2022/09/19	1	44.10	1	44.00	44.00	0	3,970	0.00%
2022/09/16	1	45.00	0	0.00	45.00	1	3,966	0.03%
2022/09/15	6	46.90	5	46.25	46.10	1	4,002	0.02%
2022/09/14	2	45.90	4	46.54	46.80	-2	4,046	-0.05%
2022/09/12	1	46.40	0	0.00	46.65	1	4,086	0.02%
2022/09/08	0	0.00	2	44.75	46.00	-2	4,072	-0.05%
2022/09/06	0	0.00	2	43.20	43.25	-2	4,107	-0.05%
2022/09/05	1	43.60	1	44.75	43.50	0	4,158	0.00%
2022/09/01	0	0.00	5	45.65	45.40	-5	4,189	-0.12%
2022/08/31	0	0.00	1	45.80	45.80	-1	4,218	-0.02%
2022/08/30	5	45.00	0	0.00	44.95	5	4,227	0.12%
2022/08/29	1	44.20	0	0.00	44.80	1	4,249	0.02%
2022/08/25	0	0.00	2	45.73	46.10	-2	4,437	-0.05%
2022/08/22	0	0.00	1	44.80	44.80	-1	4,663	-0.02%
2022/08/17	0	0.00	2	46.13	45.85	-2	4,553	-0.04%
2022/08/16	0	0.00	1	45.60	45.60	-1	4,514	-0.02%
2022/08/15	0	0.00	0.8	44.96	44.95	-0.8	4,458	-0.02%
2022/08/12	0	0.00	1.1	44.29	44.10	-1.1	4,395	-0.03%
2022/08/11	0	0.00	0.1	43.55	43.50	-0.1	4,350	0.00%
2022/08/08	0	0.00	4	42.78	43.50	-4	4,212	-0.09%
2022/08/05	1	41.65	0	0.00	41.50	1	4,074	0.02%
2022/08/04	1	41.00	1	41.10	41.00	0	4,032	0.00%
2022/08/03	1	40.85	0	0.00	40.80	1	3,925	0.03%
2022/08/02	1	40.20	0	0.00	40.00	1	3,873	0.03%
2022/08/01	4	41.45	1	41.50	41.20	3	3,837	0.08%
2022/07/20	1	40.10	0	0.00	39.60	1	3,490	0.03%
2022/07/18	0	0.00	4	37.55	38.70	-4	3,375	-0.12%
2022/07/13	1	35.90	0	0.00	35.75	1	3,171	0.03%
2022/07/11	3	37.50	4	36.95	36.60	-1	3,088	-0.03%
2022/07/08	5	36.54	0	0.00	37.25	5	3,019	0.17%
2022/06/30	0	0.00	1	36.55	35.90	-1	2,892	-0.03%
2022/06/28	1	38.05	0	0.00	37.95	1	2,805	0.04%
2022/06/27	1	38.95	0	0.00	39.00	1	2,781	0.04%
2022/06/24	0	0.00	10	38.53	38.60	-10	2,734	-0.37%
2022/06/23	0	0.00	3	38.70	38.55	-3	2,726	-0.11%
2022/06/22	5	40.47	13	40.07	39.00	-8	2,673	-0.30%
2022/06/21	2	40.95	0	0.00	41.00	2	2,602	0.08%
2022/06/17	4	43.16	1	43.15	43.10	3	2,524	0.12%
2022/06/16	10	46.96	0	0.00	44.70	10	2,470	0.40%
2022/06/13	0	0.00	3	50.10	50.00	-3	2,307	-0.13%
2022/06/10	0	0.00	1	51.10	51.10	-1	2,266	-0.04%
2022/06/09	1	50.60	0	0.00	50.50	1	2,219	0.05%
2022/06/06	0	0.00	1	50.50	50.20	-1	2,140	-0.05%
2022/06/02	6	50.30	4	50.35	50.40	2	2,125	0.09%
2022/06/01	2	49.85	9	49.34	49.60	-7	1,963	-0.36%
2022/05/31	8	48.16	1	47.80	48.25	7	1,806	0.39%
2022/05/30	1	45.85	4	46.28	47.40	-3	1,732	-0.17%
2022/05/27	0	44.80	0	0.00	45.10	0	1,688	0.00%
2022/05/19	2	44.45	2	44.90	44.85	0	1,872	0.00%
2022/05/10	1	43.55	1	44.65	44.60	0	2,093	0.00%
2022/05/09	2	44.88	0	0.00	44.70	2	2,170	0.09%
2022/05/06	3	45.42	0	0.00	45.45	3	2,180	0.14%
2022/05/05	2	45.45	0	0.00	45.45	2	2,198	0.09%
2022/04/25	0	0.00	5	45.35	44.80	-5	2,317	-0.22%
2022/04/20	5	47.20	0	0.00	47.10	5	2,418	0.21%
2022/03/28	0	49.75	0	0.00	49.65	0	2,751	0.00%
2022/03/23	2	50.50	0	0.00	50.70	2	2,768	0.07%
2022/03/22	0	0.00	1	50.00	50.20	-1	2,784	-0.04%
2022/03/21	0	0.00	2	50.30	50.30	-2	2,829	-0.07%
2022/03/18	2	50.50	0	0.00	50.40	2	2,895	0.07%
2022/03/15	1	49.40	0	0.00	48.75	1	2,870	0.03%
2022/03/11	3	50.27	0	0.00	49.95	3	2,991	0.10%
2022/03/08	1	49.40	0	0.00	48.30	1	3,136	0.03%
2022/03/07	1	49.95	0	0.00	50.00	1	3,153	0.03%
2022/03/02	1	51.30	0	0.00	51.30	1	3,400	0.03%
2022/02/25	0	0.00	2	50.00	50.60	-2	3,573	-0.06%
2022/02/24	2	49.70	10	50.30	49.20	-8	3,643	-0.22%
2022/02/22	1	50.70	0	0.00	50.00	1	3,815	0.03%
2022/02/18	1	51.50	0	0.00	51.50	1	3,877	0.03%
2022/02/17	3	51.63	0	0.00	51.70	3	3,931	0.08%
2022/02/16	3	51.90	0	0.00	51.70	3	4,002	0.07%
2022/02/15	5	51.60	0	0.00	51.20	5	4,080	0.12%
2022/02/11	7	53.40	2	53.40	53.00	5	4,157	0.12%
2022/02/10	2	54.40	5	54.42	53.70	-3	4,226	-0.07%
2022/02/09	4	54.18	6	54.05	54.40	-2	4,347	-0.05%
2022/02/08	2	52.05	0	0.00	52.10	2	4,403	0.05%
2022/02/07	2	51.90	0	0.00	51.90	2	4,489	0.04%
2022/01/20	2	53.20	2	53.80	53.30	0	5,229	0.00%
2022/01/17	0	0.00	10	53.28	53.20	-10	5,378	-0.19%
2022/01/13	15	51.98	3	51.70	51.70	12	5,598	0.21%
2022/01/12	5	52.10	0	0.00	52.00	5	5,617	0.09%
2022/01/07	0	0.00	35	53.08	52.70	-35	5,829	-0.60%
2022/01/06	0	53.60	8	53.91	54.10	-8	5,840	-0.14%
2022/01/05	20	54.43	5	54.40	54.60	15	5,891	0.25%
2022/01/04	12	54.51	0	0.00	54.30	12	6,025	0.20%
2021/12/24	2	55.30	0	0.00	55.30	2	6,582	0.03%
2021/12/21	1	54.70	0	0.00	54.70	1	6,856	0.01%
2021/12/17	0	0.00	10	55.00	54.70	-10	7,216	-0.14%
2021/12/14	0	0.00	1	53.90	53.50	-1	7,377	-0.01%
2021/12/13	1	55.50	0	0.00	55.10	1	7,484	0.01%
2021/12/09	0	0.00	1	56.00	55.70	-1	7,878	-0.01%
2021/12/08	8	56.19	0	0.00	56.30	8	7,967	0.10%
2021/12/07	2	55.95	1	55.50	55.60	1	8,109	0.01%
2021/12/06	1	56.80	0	0.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	2	57.55	57.60	-2	8,616	-0.02%
2021/12/02	0	0.00	10	56.88	56.90	-10	8,791	-0.11%
2021/12/01	1	56.70	4	55.70	56.70	-3	9,061	-0.03%
2021/11/30	1	54.60	2	55.70	55.50	-1	9,265	-0.01%
2021/11/26	5	53.00	0	0.00	53.00	5	10,180	0.05%
2021/11/25	1	55.00	8	55.00	54.90	-7	10,603	-0.07%
2021/11/24	2	55.85	2	56.05	56.00	0	12,244	0.00%
2021/11/23	0	0.00	10	56.10	56.00	-10	13,642	-0.07%
2021/11/22	3	55.90	3	57.13	57.60	0	13,796	0.00%
2021/11/19	2	57.00	2	56.80	56.60	0	13,942	0.00%
2021/11/18	11	57.34	15	58.11	57.30	-4	14,141	-0.03%
2021/11/17	10	57.70	0	0.00	57.70	10	14,253	0.07%
2021/11/12	0	0.00	2	57.20	57.20	-2	14,623	-0.01%
2021/11/11	2	58.60	0	0.00	58.60	2	14,677	0.01%
2021/11/09	1	59.30	0	0.00	58.50	1	14,990	0.01%
2021/11/08	2	59.30	1	58.80	58.90	1	15,168	0.01%
2021/11/05	0	0.00	2.5	60.93	61.30	-2.5	15,129	-0.02%
2021/11/04	0	0.00	2	59.90	59.50	-2	15,237	-0.01%
2021/11/03	0	0.00	19	57.82	58.20	-19	15,291	-0.12%
2021/11/02	0	0.00	21	60.09	59.80	-21	15,548	-0.14%
2021/11/01	17	60.74	0	0.00	61.50	17	15,592	0.11%
2021/10/29	29.5	60.05	18	60.01	59.40	11.5	15,652	0.07%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/27	0	0.00	0.2	57.60	57.50	-0.2	16,604	0.00%
2021/10/26	1	57.10	0	0.00	56.80	1	16,845	0.01%
2021/10/22	0	0.00	3	58.50	57.70	-3	17,212	-0.02%
2021/10/21	3	56.60	6	58.78	56.60	-3	17,370	-0.02%
2021/10/20	3	58.10	0	0.00	58.00	3	17,637	0.02%
2021/10/19	0	0.00	1	57.50	57.50	-1	17,857	-0.01%
2021/10/18	2	55.40	3	57.00	55.40	-1	18,163	-0.01%
2021/10/15	2	56.80	0	0.00	56.70	2	18,840	0.01%
2021/10/14	2	54.10	0	0.00	54.00	2	19,648	0.01%
2021/10/13	0	0.00	1	53.60	53.50	-1	20,004	0.00%
2021/10/12	2	52.55	3	52.30	52.90	-1	20,096	0.00%
2021/10/07	0	0.00	1	56.00	56.30	-1	21,687	0.00%
2021/10/05	1	54.90	0.1	54.40	55.60	0.9	22,723	0.00%
2021/09/30	1	57.30	0	0.00	58.50	1	22,859	0.00%
2021/09/29	3	57.07	0	0.00	57.20	3	22,762	0.01%
2021/09/28	1	60.60	0	0.00	60.60	1	22,649	0.00%
2021/09/27	7	61.36	0	0.00	60.50	7	22,617	0.03%
2021/09/24	10	64.00	3	63.10	62.90	7	22,495	0.03%
2021/09/23	1	60.00	2	60.00	60.00	-1	22,317	0.00%
2021/09/22	0	0.00	5.1	59.74	59.60	-5.1	22,350	-0.02%
2021/09/17	3	62.67	0	0.00	62.40	3	22,326	0.01%
2021/09/16	4	63.18	0	0.00	61.80	4	22,421	0.02%
2021/09/15	0	0.00	1	64.30	64.30	-1	22,291	0.00%
2021/09/14	5	63.52	6	64.52	64.60	-1	22,151	0.00%
2021/09/13	8.1	64.62	3	64.77	64.00	5.1	21,953	0.02%
2021/09/10	12	65.36	0	0.00	65.60	12	21,916	0.05%
2021/09/09	9	66.38	3	65.60	66.40	6	21,738	0.03%
2021/09/08	7	64.33	4	64.55	63.00	3	21,414	0.01%
2021/09/07	11	64.07	0	0.00	65.80	11	21,179	0.05%
2021/09/06	9	68.82	2	68.10	66.40	7	20,977	0.03%
2021/09/03	4.3	67.49	25	67.38	67.30	-20.7	20,743	-0.10%
2021/09/02	1	66.00	16	66.95	65.80	-15	20,805	-0.07%
2021/09/01	19	69.82	4	69.60	69.00	15	20,307	0.07%
2021/08/31	12	69.86	2	69.70	71.80	10	19,856	0.05%
2021/08/30	26	69.07	7	69.20	70.20	19	19,361	0.10%
2021/08/27	7	66.04	35	67.15	69.10	-28	17,627	-0.16%
2021/08/26	3	62.80	0	0.00	62.90	3	16,152	0.02%
2021/08/25	5	61.94	5	62.26	62.00	0	15,912	0.00%
2021/08/24	1	59.50	2	60.75	62.40	-1	15,598	-0.01%
2021/08/23	1	59.20	14	58.90	60.10	-13	15,377	-0.08%
2021/08/20	12	58.10	5	57.80	58.20	7	15,262	0.05%
2021/08/19	0	0.00	1	57.00	57.20	-1	15,117	-0.01%
2021/08/18	1	58.00	1	58.70	59.40	0	14,921	0.00%
2021/08/17	1	53.80	0	0.00	54.30	1	14,733	0.01%
2021/08/16	2	56.75	2	57.10	56.50	0	14,598	0.00%
2021/08/13	2	58.95	0	0.00	56.80	2	14,477	0.01%
2021/08/12	0	0.00	3	59.00	60.80	-3	14,211	-0.02%
2021/08/11	5	61.00	5	59.20	58.80	0	13,972	0.00%
2021/08/10	1	60.00	2	58.60	61.00	-1	13,860	-0.01%
2021/08/09	2	62.30	4	61.85	60.40	-2	13,700	-0.01%
2021/08/06	7	62.09	7	63.81	61.70	0	13,599	0.00%
2021/08/05	11	61.90	4	62.60	63.10	7	13,217	0.05%
2021/08/04	8	62.59	6	63.47	62.70	2	13,128	0.02%
2021/08/03	16	63.39	4	63.53	63.00	12	12,951	0.09%
2021/08/02	16	62.83	15	61.53	63.00	1	12,488	0.01%
2021/07/30	4	58.80	2	59.30	59.20	2	11,748	0.02%
2021/07/29	2	56.10	2	56.70	57.70	0	11,553	0.00%
2021/07/28	0	0.00	10	53.02	55.70	-10	11,426	-0.09%
2021/07/27	1	58.40	13	57.77	57.50	-12	11,225	-0.11%
2021/07/26	3	59.53	7	58.79	59.90	-4	11,074	-0.04%
2021/07/23	1	58.50	8	57.78	57.20	-7	10,768	-0.07%
2021/07/22	1	59.20	21	60.69	59.50	-20	10,663	-0.19%
2021/07/21	30	58.85	10	59.79	58.50	20	10,434	0.19%
2021/07/20	23	57.15	28	57.09	58.30	-5	9,936	-0.05%
2021/07/19	13	54.49	41	53.95	54.40	-28	9,056	-0.31%
2021/07/16	20.1	52.65	0	0.00	53.30	20.1	8,738	0.23%
2021/07/15	24	53.06	6	52.80	52.40	18	8,594	0.21%
2021/07/14	70	55.25	48	54.58	55.90	22	8,222	0.27%
2021/07/13	12	52.03	32.2	49.55	52.10	-20.2	6,875	-0.29%
2021/07/12	3	48.02	12	47.98	48.15	-9	5,872	-0.15%
2021/07/09	2	46.88	1	46.50	46.90	1	5,727	0.02%
2021/07/08	5	47.95	1	47.65	46.85	4	5,860	0.07%
2021/07/07	2	46.40	3	46.62	47.00	-1	5,729	-0.02%
2021/07/06	1	45.60	0	0.00	45.75	1	5,640	0.02%
2021/07/05	0	0.00	1	45.60	45.95	-1	5,715	-0.02%
2021/07/01	1	44.60	0	0.00	44.40	1	5,925	0.02%
2021/06/30	0	0.00	21	45.10	45.20	-21	5,954	-0.35%
2021/06/25	0	0.00	8	45.53	45.80	-8	5,910	-0.14%
2021/06/24	2	44.30	0	0.00	44.30	2	5,780	0.03%
2021/06/16	2	43.75	3	44.03	43.50	-1	6,072	-0.02%
2021/06/11	0	0.00	4	44.10	44.20	-4	6,144	-0.07%
2021/06/10	5	45.35	1	45.70	44.50	4	6,097	0.07%
2021/06/09	2	44.00	1	44.00	44.20	1	5,872	0.02%
2021/06/08	1	43.65	2	43.95	44.10	-1	5,903	-0.02%
2021/06/07	0	0.00	3	42.70	43.00	-3	5,914	-0.05%
2021/05/28	2	42.55	9	41.88	42.55	-7	6,332	-0.11%
2021/05/25	4	40.44	1	40.30	40.30	3	6,682	0.04%
2021/05/19	1	38.80	2	39.18	39.20	-1	7,278	-0.01%
2021/05/18	7	38.71	6	38.80	38.80	1	7,498	0.01%
2021/05/17	0	0.00	0	36.55	36.15	0	7,924	0.00%
2021/05/14	1	38.72	0	0.00	38.55	1	8,395	0.01%
2021/05/12	7	39.35	12	40.38	38.40	-5	9,528	-0.05%
2021/05/11	2	41.25	5	40.26	40.55	-3	9,544	-0.03%
2021/05/07	1.2	42.48	0	0.00	42.55	1.2	9,559	0.01%
2021/05/06	2	41.85	0	0.00	40.90	2	9,609	0.02%
2021/05/05	16	42.23	0	0.00	42.00	16	9,654	0.17%
2021/05/03	1	45.20	3	46.70	44.70	-2	9,932	-0.02%
2021/04/29	9	47.39	15	47.72	47.20	-6	9,931	-0.06%
2021/04/28	5	47.90	0	0.00	48.00	5	10,555	0.05%
2021/04/27	7	47.25	17	47.80	47.25	-10	10,606	-0.09%
2021/04/26	13	47.64	3	47.43	47.90	10	10,663	0.09%
2021/04/21	17	46.45	1	46.10	46.10	16	10,437	0.15%
2021/04/20	4	45.85	2	46.05	46.05	2	10,472	0.02%
2021/04/19	2	45.10	0	0.00	45.35	2	10,944	0.02%
2021/04/16	1	45.05	0	0.00	45.05	1	11,042	0.01%
2021/04/15	3	44.15	0	0.00	44.50	3	11,014	0.03%
2021/04/12	5	47.02	0	0.00	46.10	5	10,932	0.05%
2021/04/09	10	46.60	1	46.40	46.70	9	10,850	0.08%
2021/04/08	3	46.75	5	46.76	46.75	-2	10,773	-0.02%
2021/04/07	4	45.80	11	46.27	46.70	-7	10,641	-0.07%
2021/04/06	2	45.43	1	45.40	45.70	1	10,496	0.01%
2021/03/31	1	45.10	0	0.00	45.00	1	10,460	0.01%
2021/03/30	1	45.35	21	45.53	45.35	-20	10,427	-0.19%
2021/03/29	20	45.98	2.5	45.97	45.85	17.5	10,330	0.17%
2021/03/26	5	45.78	6	46.23	45.90	-1	10,305	-0.01%
2021/03/23	1	45.30	4	45.90	45.20	-3	10,091	-0.03%
2021/03/22	1	45.05	2	44.95	45.10	-1	9,994	-0.01%
2021/03/18	0.2	44.55	1	44.50	44.35	-0.8	9,987	-0.01%
2021/03/17	2	44.40	2	44.00	44.00	0	10,005	0.00%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/15	4	43.94	0	0.00	43.85	4	10,186	0.04%
2021/03/11	0	0.00	1	43.45	44.15	-1	10,189	-0.01%
2021/03/10	1	42.85	0	0.00	42.80	1	10,170	0.01%
2021/03/09	1	43.00	0	0.00	42.45	1	10,149	0.01%
2021/03/08	1	43.30	0	0.00	43.30	1	10,122	0.01%
2021/03/05	1	43.90	0	0.00	43.90	1	10,168	0.01%
2021/03/03	3	44.73	0	0.00	44.80	3	10,155	0.03%
2021/02/26	2	45.58	4	45.83	45.90	-2	10,030	-0.02%
2021/02/25	3	45.50	11	45.61	45.35	-8	10,222	-0.08%
2021/02/23	5	46.22	10	47.00	46.15	-5	10,120	-0.05%
2021/02/22	10	45.90	0	0.00	46.80	10	9,978	0.10%
2021/02/19	5	46.00	0	0.00	46.15	5	9,808	0.05%
2021/02/18	14	47.71	2	47.18	47.50	12	9,634	0.12%
2021/02/17	25	48.32	21	48.83	49.00	4	9,409	0.04%
2021/02/05	8	47.70	7	48.11	47.55	1	8,932	0.01%
2021/02/04	37	46.46	18.5	46.64	47.80	18.5	8,421	0.22%
2021/02/03	9	45.21	14	45.39	45.70	-5	7,728	-0.06%
2021/02/02	2	43.33	6.2	43.06	43.60	-4.2	7,246	-0.06%
2021/02/01	2	41.78	0	0.00	41.60	2	7,180	0.03%
2021/01/29	1	41.70	5	42.26	41.65	-4	7,136	-0.06%
2021/01/28	6	43.02	4	43.10	42.80	2	7,095	0.03%
2021/01/27	4	44.80	4	44.56	44.25	0	7,018	0.00%
2021/01/26	9	43.58	34	43.88	43.80	-25	6,880	-0.36%
2021/01/25	25	43.64	11	42.72	43.80	14	6,672	0.21%
2021/01/22	4	41.90	6	41.67	42.20	-2	6,492	-0.03%
2021/01/21	18	42.60	9	43.77	41.60	9	6,384	0.14%
2021/01/20	2	42.05	3	41.77	42.00	-1	5,695	-0.02%
2021/01/19	2	41.05	2	41.90	40.95	0	5,494	0.00%
2021/01/18	0	0.00	4	39.70	40.25	-4	5,361	-0.07%
2021/01/15	1	40.60	1	40.10	39.90	0	5,287	0.00%
2021/01/12	13	41.88	15	41.97	40.35	-2	5,046	-0.04%
2021/01/11	0	0.00	6	39.80	40.35	-6	4,488	-0.13%
2021/01/08	1	39.20	1	38.55	38.55	0	4,357	0.00%
2021/01/06	1	39.35	5	39.00	38.95	-4	4,378	-0.09%
2021/01/05	1	39.80	3	39.80	39.75	-2	4,303	-0.05%
2021/01/04	6.5	38.83	1	38.80	39.00	5.5	4,202	0.13%
2020/12/30	1	38.15	0	0.00	38.15	1	4,137	0.02%
2020/12/24	1	38.00	0	0.00	37.90	1	4,155	0.02%
2020/12/23	1	37.40	0	0.00	37.50	1	4,149	0.02%
2020/12/22	0	0.00	1	37.50	37.10	-1	4,176	-0.02%
2020/12/18	1	38.40	0	0.00	37.90	1	4,163	0.02%
2020/12/16	3	38.65	1	38.65	38.65	2	4,164	0.05%
2020/12/15	2	38.50	2	38.50	38.15	0	4,202	0.00%
2020/12/14	5	39.70	5	39.00	39.50	0	4,167	0.00%
2020/12/11	6	39.87	1	39.30	39.45	5	4,307	0.12%
2020/12/10	1	40.00	0	0.00	40.10	1	4,403	0.02%
2020/12/09	4	39.98	13	39.96	41.05	-9	4,306	-0.21%
2020/12/08	1	39.35	3	39.75	39.00	-2	4,136	-0.05%
2020/12/07	0	0.00	5	38.90	39.50	-5	4,081	-0.12%
2020/12/04	5	38.20	0	0.00	38.85	5	3,990	0.13%
2020/12/03	4	38.20	0	0.00	37.90	4	3,969	0.10%
2020/12/02	0	0.00	1	38.90	38.40	-1	3,929	-0.03%
2020/12/01	0	0.00	1	38.15	38.40	-1	3,859	-0.03%
2020/11/30	5	37.50	0	0.00	37.35	5	3,775	0.13%
2020/11/27	1	37.15	0	0.00	37.15	1	3,702	0.03%
2020/11/25	1	36.60	2	36.85	36.80	-1	3,678	-0.03%
2020/11/24	19	38.22	22	37.90	37.40	-3	3,630	-0.08%
2020/11/23	11	36.20	5	35.93	37.10	6	3,319	0.18%
2020/11/20	4	35.15	0	0.00	35.20	4	3,185	0.13%
2020/11/18	1	35.25	0	0.00	35.10	1	3,224	0.03%
2020/11/17	1	35.45	6	35.38	35.35	-5	3,246	-0.15%
2020/11/13	0	0.00	2	34.70	34.80	-2	3,385	-0.06%
2020/11/12	0	0.00	1	34.95	34.80	-1	3,481	-0.03%
2020/11/11	0	0.00	1	34.70	34.75	-1	3,532	-0.03%
2020/11/10	4	34.61	2	34.60	34.60	2	3,568	0.06%
2020/11/06	2	33.80	0	0.00	33.95	2	3,620	0.06%
2020/11/05	0	0.00	3	33.40	34.00	-3	3,702	-0.08%
2020/11/02	3	32.80	0	0.00	32.95	3	3,984	0.08%
2020/10/28	0	0.00	2	34.50	34.30	-2	4,352	-0.05%
2020/10/27	0	0.00	3	34.58	34.65	-3	4,642	-0.06%
2020/10/26	6	34.50	0	0.00	34.25	6	4,662	0.13%
2020/10/22	4	33.99	0	0.00	33.70	4	4,735	0.08%
2020/10/21	2	33.95	0	0.00	33.95	2	4,887	0.04%
2020/10/16	2	33.75	0	0.00	33.30	2	5,070	0.04%
2020/10/14	4	34.33	0	0.00	34.40	4	5,048	0.08%
2020/10/12	0	0.00	3	33.40	33.30	-3	5,010	-0.06%
2020/09/28	1	31.75	0	0.00	31.75	1	5,445	0.02%
2020/09/23	1	32.90	0	0.00	32.85	1	5,527	0.02%
2020/09/18	0	0.00	1	34.00	34.10	-1	5,642	-0.02%
2020/09/17	0	0.00	1	34.55	34.45	-1	5,611	-0.02%
2020/09/08	0	0.00	3	33.00	33.05	-3	5,419	-0.06%
2020/09/02	4	32.85	1	33.15	32.95	3	5,588	0.05%
2020/08/31	0	0.00	10	32.85	32.75	-10	5,688	-0.18%
2020/08/27	0	0.00	90	32.64	32.85	-90	5,926	-1.52%
2020/08/26	40	32.99	20	33.00	33.00	20	5,919	0.34%
2020/08/25	10	32.55	0	0.00	32.65	10	5,890	0.17%
2020/08/24	28	32.83	1	32.10	32.15	27	5,881	0.46%
2020/08/21	26	32.70	15	32.63	32.70	11	5,853	0.19%
2020/08/20	2	31.55	7	31.89	32.25	-5	5,848	-0.09%
2020/08/19	30	34.10	28	33.77	33.75	2	5,801	0.03%
2020/08/18	36	34.32	0	0.00	33.95	36	5,846	0.62%
2020/08/17	1	34.95	0	0.00	35.00	1	5,772	0.02%
2020/08/14	0	0.00	1	34.20	34.80	-1	5,708	-0.02%
2020/08/13	2	35.25	2	35.05	34.30	0	5,671	0.00%
2020/08/12	1	34.75	0	34.80	34.70	1	5,644	0.02%
2020/08/11	1	34.50	3	34.45	34.80	-2	5,583	-0.04%
2020/08/10	2	36.20	1	35.85	35.30	1	5,515	0.02%
2020/08/06	0	0.00	4	35.65	35.90	-4	5,404	-0.07%
2020/08/04	1	36.85	1	36.70	36.75	0	5,218	0.00%
2020/08/03	1	36.30	5	36.24	36.45	-4	5,143	-0.08%
2020/07/31	3	34.75	251	34.10	34.95	-248	4,912	-5.05%	大賣/鉅額交易
2020/07/30	1	32.00	0	0.00	32.30	1	4,610	0.02%
2020/07/29	2	30.75	2	30.40	30.90	0	4,649	0.00%
2020/07/28	1	32.25	12	30.32	30.15	-11	4,768	-0.23%
2020/07/27	0	0.00	1	33.30	32.25	-1	4,685	-0.02%
2020/07/24	13	32.22	0	0.00	32.25	13	4,558	0.29%
2020/07/17	0	0.00	4	30.75	30.50	-4	4,447	-0.09%
2020/07/16	1	31.35	0	0.00	31.00	1	4,482	0.02%
2020/07/14	0	0.00	1	31.90	32.00	-1	4,624	-0.02%
2020/07/08	0	0.00	5	31.90	32.15	-5	4,445	-0.11%
2020/07/07	25	32.60	0	0.00	32.80	25	4,418	0.57%
2020/07/06	0	0.00	0.2	32.65	32.65	-0.2	4,426	0.00%
2020/07/03	1	32.25	0	0.00	32.30	1	4,460	0.02%
2020/07/02	2	32.43	0	0.00	32.75	2	4,493	0.04%
2020/07/01	0	0.00	3	32.07	32.20	-3	4,460	-0.07%
2020/06/30	0	0.00	1	31.50	31.80	-1	4,413	-0.02%
2020/06/24	0	0.00	1	30.80	30.85	-1	4,376	-0.02%
2020/06/23	2	30.85	0	0.00	30.85	2	4,435	0.05%
2020/06/19	100	30.57	0	0.00	30.35	100	4,535	2.20%
2020/06/18	52	30.30	0	0.00	30.30	52	4,557	1.14%
2020/06/17	73	30.30	0	0.00	30.30	73	4,537	1.61%
2020/06/15	1	31.30	0	0.00	30.70	1	4,577	0.02%
2020/06/12	0	0.00	0.5	30.30	30.45	-0.5	4,497	-0.01%
2020/06/05	5	30.45	1.1	30.51	30.65	3.9	4,431	0.09%
2020/06/04	0	0.00	5	30.25	30.55	-5	4,420	-0.11%
2020/06/03	3	29.60	0	0.00	29.65	3	4,252	0.07%
2020/06/01	0	0.00	1	28.65	28.70	-1	4,240	-0.02%
2020/05/29	0.5	28.15	0	0.00	28.15	0.5	4,247	0.01%
2020/05/25	1	28.50	2	29.30	29.35	-1	4,181	-0.02%
2020/05/22	1	28.15	0	0.00	28.05	1	4,050	0.02%
2020/05/15	2	27.18	0	0.00	27.15	2	3,946	0.05%
2020/05/14	1	27.75	0	0.00	27.15	1	3,911	0.03%
2020/05/11	0	0.00	2	28.20	28.15	-2	3,897	-0.05%
2020/05/07	2	27.80	0	0.00	28.10	2	3,859	0.05%
2020/05/06	0	0.00	1	27.70	27.80	-1	3,840	-0.03%
2020/05/05	5	27.70	0	27.85	27.85	5	3,815	0.13%
2020/05/04	0	0.00	1	26.40	27.35	-1	3,726	-0.03%
2020/04/30	0	0.00	1	26.30	26.35	-1	3,590	-0.03%
2020/04/28	2	25.68	0	0.00	25.85	2	3,526	0.06%
2020/04/20	1	26.05	7	25.88	25.90	-6	3,365	-0.18%
2020/04/17	3	26.05	0	0.00	25.25	3	3,304	0.09%
2020/04/14	12	24.28	0	0.00	24.40	12	3,060	0.39%
2020/04/13	1	24.20	10	23.90	23.85	-9	3,036	-0.30%
2020/04/10	0	0.00	2	24.38	24.20	-2	3,026	-0.07%
2020/04/09	3	23.83	4	23.88	23.95	-1	2,994	-0.03%
2020/04/08	0	0.00	1	23.15	23.40	-1	2,976	-0.03%
2020/04/07	0	0.00	3	22.07	22.40	-3	2,906	-0.10%
2020/04/06	6	21.36	1	21.20	21.40	5	2,817	0.18%
2020/03/30	2	20.45	0	0.00	20.50	2	2,727	0.07%
2020/03/27	3	21.23	1	20.70	20.80	2	2,718	0.07%
2020/03/25	1	20.90	0	0.00	20.90	1	2,754	0.04%
2020/03/24	1	20.40	0	0.00	20.25	1	2,706	0.04%
2020/03/23	2	19.50	2	19.80	19.65	0	2,728	0.00%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/13	0	0.00	4	23.16	23.80	-4	2,671	-0.15%
2020/03/05	11	27.73	12	27.90	27.30	-1	2,300	-0.04%
2020/03/03	1	26.55	0	0.00	26.55	1	2,187	0.05%
2020/03/02	5	26.04	2	26.00	26.10	3	2,165	0.14%
2020/02/27	1	26.90	1	26.50	26.40	0	2,173	0.00%
2020/02/26	0	0.00	1	27.50	27.40	-1	2,128	-0.05%
2020/02/25	2	27.60	4	27.65	27.55	-2	2,103	-0.10%
2020/02/20	2	27.30	2	27.20	27.20	0	2,062	0.00%
2020/02/19	2	27.45	3	27.38	27.35	-1	2,047	-0.05%
2020/02/18	1	27.55	1	27.35	27.40	0	2,038	0.00%
2020/02/14	2	27.45	2	27.55	27.55	0	2,024	0.00%
2020/02/13	3	27.62	3	27.25	27.20	0	1,988	0.00%
2020/02/12	3	27.28	4	27.30	27.40	-1	1,964	-0.05%
2020/02/10	1	26.40	2	26.50	26.45	-1	1,929	-0.05%
2020/02/07	2	27.05	2	27.20	26.85	0	1,905	0.00%
2020/02/06	2	27.05	2	27.15	27.40	0	1,885	0.00%
2020/02/05	3	26.57	3	26.63	26.75	0	1,875	0.00%
2020/02/04	2	26.55	2	26.50	26.55	0	1,850	0.00%
2020/01/31	2	27.30	0	0.00	27.35	2	1,831	0.11%
2020/01/30	0	0.00	2	27.50	27.20	-2	1,937	-0.10%
2020/01/17	2	29.55	0	0.00	29.60	2	1,914	0.10%
2019/12/27	1	30.70	0	0.00	30.80	1	1,720	0.06%
2019/12/23	4	30.83	0	0.00	30.75	4	1,663	0.24%
2019/12/20	0	0.00	7	30.79	30.70	-7	1,624	-0.43%
2019/12/18	0	0.00	2	30.35	30.10	-2	1,458	-0.14%
2019/12/17	4	29.80	3	29.30	30.20	1	1,402	0.07%
2019/12/16	4	29.06	1	29.15	29.05	3	1,370	0.22%
2019/12/13	11	29.03	11	29.07	28.65	0	1,375	0.00%
2019/12/12	13	28.53	13	28.57	28.55	0	1,270	0.00%
2019/12/06	0	0.00	1	28.30	28.45	-1	1,248	-0.08%
2019/11/29	0	0.00	5	27.80	27.60	-5	1,302	-0.38%
2019/11/22	0	0.00	7	27.75	27.75	-7	1,342	-0.52%
2019/11/21	7	27.85	0	0.00	27.85	7	1,357	0.52%
2019/11/19	5	28.30	0	0.00	28.30	5	1,351	0.37%
2019/11/07	5	28.30	0	0.00	27.95	5	1,447	0.35%
2019/11/04	0	0.00	7	28.70	28.80	-7	1,444	-0.48%
2019/10/31	7	28.65	1	28.45	28.40	6	1,470	0.41%
2019/10/30	0	0.00	1	28.50	28.50	-1	1,465	-0.07%
2019/10/29	3	28.63	0	0.00	28.65	3	1,472	0.20%
2019/10/15	0	0.00	0	27.65	27.65	0	1,590	0.00%
2019/10/09	1	27.55	0	0.00	27.55	1	1,605	0.06%
2019/09/27	0	0.00	1	28.00	27.90	-1	1,657	-0.06%
2019/09/23	0	0.00	1	29.00	28.85	-1	1,670	-0.06%
2019/09/19	1	28.95	4	29.15	28.60	-3	1,695	-0.18%
2019/09/06	57	28.35	0	0.00	28.30	57	1,625	3.51%
2019/08/27	0	0.00	57	26.90	27.00	-57	1,540	-3.70%
2019/08/26	2	27.20	0	0.00	26.90	2	1,539	0.13%
2019/08/19	0	0.00	0.1	29.65	29.80	-0.1	1,512	-0.01%
2019/08/16	2	29.15	1.1	28.83	29.05	0.9	1,491	0.06%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/08	1	28.95	0	0.00	28.75	1	1,497	0.07%
2019/08/05	2	28.85	0	0.00	28.70	2	1,516	0.13%
2019/08/01	2	29.85	0	0.00	29.85	2	1,504	0.13%
2019/07/30	0	0.00	1	30.30	30.35	-1	1,483	-0.07%
2019/07/15	0	0.00	1	29.85	29.75	-1	1,707	-0.06%
2019/07/08	1	29.45	0	0.00	29.00	1	2,152	0.05%
2019/06/27	0	0.00	11	28.60	28.50	-11	2,708	-0.41%
2019/06/26	10	28.15	0	0.00	28.20	10	2,682	0.37%
2019/06/14	0	0.00	2	27.35	27.80	-2	2,803	-0.07%
2019/05/29	2	26.45	0	0.00	26.50	2	3,013	0.07%
2019/05/24	1	26.40	0	0.00	26.45	1	3,142	0.03%
2019/05/14	0	0.00	1	27.90	28.25	-1	3,233	-0.03%
2019/04/30	0	0.00	1	31.55	31.65	-1	3,523	-0.03%
2019/04/22	0	0.00	3	32.83	32.75	-3	3,333	-0.09%
2019/04/19	2	32.00	0	0.00	31.60	2	3,262	0.06%
2019/04/18	0	0.00	1	33.15	30.90	-1	3,215	-0.03%
2019/04/16	1	32.35	0	0.00	32.35	1	3,065	0.03%
2019/04/15	0	0.00	2	31.80	32.00	-2	3,012	-0.07%
2019/04/12	1	30.60	2	31.03	30.85	-1	2,884	-0.03%
2019/04/11	3	30.87	0	0.00	30.20	3	2,805	0.11%
2019/04/10	4	31.00	0	0.00	31.40	4	2,672	0.15%
2019/04/09	0	0.00	3	30.25	31.40	-3	2,513	-0.12%
2019/04/08	2	29.70	0	0.00	29.70	2	2,339	0.09%
2019/04/01	1	28.60	0	0.00	28.65	1	2,206	0.05%
2019/03/22	1	29.90	0	29.95	29.95	1	2,122	0.05%
2019/03/05	0	0.00	60	30.20	30.10	-60	2,285	-2.63%
2019/03/04	0	0.00	80	30.09	30.30	-80	2,234	-3.58%
2019/02/25	0	0.00	1	30.00	30.00	-1	2,123	-0.05%
2019/02/21	21	30.35	0	0.00	30.30	21	2,172	0.97%
2019/02/20	20	30.07	0	0.00	30.00	20	2,164	0.92%
2019/02/19	0	29.30	0	0.00	29.30	0	2,154	0.00%
2019/02/13	100	29.51	0	0.00	29.00	100	2,299	4.35%
2019/01/22	5	28.70	65	28.40	28.30	-60	2,150	-2.79%
2019/01/21	3	28.03	3	27.85	27.80	0	2,136	0.00%
2019/01/09	0	0.00	3	26.45	26.60	-3	2,492	-0.12%
2018/12/28	0	0.00	40	26.10	26.00	-40	2,689	-1.49%
2018/12/25	1	25.90	0	0.00	26.00	1	2,746	0.04%
2018/12/20	11	26.64	0	0.00	26.30	11	2,773	0.40%
2018/12/19	1	27.10	0	0.00	27.00	1	2,767	0.04%
2018/12/18	20	27.40	0	0.00	27.20	20	2,763	0.72%
2018/12/17	10	27.50	0	0.00	27.40	10	2,799	0.36%
2018/12/10	20	27.00	0	0.00	27.10	20	2,925	0.68%
2018/12/06	22	27.59	2	28.20	27.40	20	2,906	0.69%
2018/12/05	20	28.80	0	0.00	28.95	20	2,870	0.70%
2018/11/07	2	27.15	0	0.00	27.60	2	2,721	0.07%
2018/11/06	0	0.00	2	26.60	26.50	-2	2,798	-0.07%
2018/10/31	0	0.00	50	26.50	26.85	-50	3,011	-1.66%
2018/10/30	0	0.00	1	25.75	26.05	-1	3,012	-0.03%
2018/10/25	51	25.45	0	0.00	25.20	51	3,021	1.69%
2018/10/23	0	0.00	1	28.05	28.20	-1	2,923	-0.03%
2018/10/16	1	28.70	0	0.00	28.70	1	2,894	0.03%
2018/10/12	1	27.85	0	0.00	28.85	1	2,954	0.03%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/09/18	0	0.00	1	36.75	36.80	-1	3,011	-0.03%
2018/09/14	1	36.50	0	0.00	36.90	1	3,019	0.03%
2018/09/12	0	0.00	1	36.60	36.60	-1	3,029	-0.03%
2018/09/04	0	0.00	1	38.75	38.80	-1	3,099	-0.03%
2018/08/21	2	37.40	2	37.95	38.15	0	3,266	0.00%
2018/08/20	0	0.00	12	37.50	37.40	-12	3,277	-0.37%
2018/08/17	0	0.00	2	37.60	37.50	-2	3,314	-0.06%
2018/08/13	6	39.50	2	39.25	39.90	4	3,238	0.12%
2018/08/10	0	0.00	13	39.97	39.70	-13	3,135	-0.41%
2018/08/09	5	38.80	0	0.00	38.80	5	2,966	0.17%
2018/08/08	5	38.45	2	38.45	38.50	3	2,928	0.10%
2018/08/01	6	38.15	0	0.00	38.25	6	2,902	0.21%
2018/07/23	0	0.00	3	36.80	36.35	-3	2,853	-0.11%
2018/07/17	3	36.40	0	0.00	36.20	3	2,835	0.11%
2018/07/16	0	0.00	1	34.80	35.65	-1	2,794	-0.04%
2018/07/13	1	34.25	0	0.00	34.20	1	2,761	0.04%
2018/06/19	0	0.00	10	35.85	35.50	-10	3,137	-0.32%
2018/06/13	0	0.00	1	36.85	36.50	-1	3,201	-0.03%
2018/06/12	0	0.00	1	36.65	36.80	-1	3,267	-0.03%
2018/06/11	2	36.90	0	0.00	36.85	2	3,349	0.06%
2018/06/07	0	0.00	3	36.20	35.80	-3	3,683	-0.08%
2018/05/15	5	35.05	0	0.00	35.00	5	4,536	0.11%
2018/05/04	5	33.30	0	0.00	33.55	5	4,839	0.10%
2018/05/03	1	32.80	0	32.50	32.55	1	4,823	0.02%
2018/05/02	2	33.30	0	0.00	33.15	2	4,881	0.04%
2018/04/23	0	0.00	14	34.10	34.00	-14	6,272	-0.22%
2018/04/17	0	0.00	1	35.75	36.00	-1	6,588	-0.02%
2018/04/16	3	35.12	0	0.00	35.00	3	6,590	0.05%
2018/04/11	0	0.00	2	38.05	37.50	-2	6,797	-0.03%
2018/04/10	1	38.00	2	37.90	37.70	-1	6,837	-0.01%
2018/04/09	0	0.00	3	39.07	38.90	-3	6,836	-0.04%
2018/04/03	0	0.00	10	38.10	38.05	-10	6,799	-0.15%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/30	1	38.55	0	0.00	38.15	1	7,000	0.01%
2018/03/28	0	37.55	0	0.00	37.55	0	7,406	0.00%
2018/03/27	0	37.90	0	0.00	37.85	0	7,408	0.00%
2018/03/23	1	37.20	0	0.00	37.20	1	7,427	0.01%
2018/03/22	2	38.25	2	37.95	37.85	0	7,406	0.00%
2018/03/21	2	37.68	1.1	37.96	37.60	0.9	7,386	0.01%
2018/03/19	1	37.95	0	0.00	37.80	1	7,400	0.01%
2018/03/16	10	37.90	0	0.00	37.90	10	7,473	0.13%
2018/03/15	4	39.15	2	39.20	39.10	2	7,429	0.03%
2018/03/14	5	39.32	4	39.53	39.80	1	7,379	0.01%
2018/03/13	1	38.20	1	38.45	38.80	0	7,255	0.00%
2018/03/12	1	38.00	1	37.90	37.95	0	7,125	0.00%
2018/03/09	1	37.55	2	37.43	37.15	-1	6,989	-0.01%
2018/02/26	1	36.60	0	0.00	36.05	1	7,720	0.01%
2018/02/22	0	0.00	10	35.30	34.85	-10	7,950	-0.13%
2018/02/21	0	0.00	3	34.72	34.95	-3	8,019	-0.04%
2018/02/12	2	31.75	0	0.00	32.10	2	8,202	0.02%
2018/02/09	11	30.51	0	0.00	31.05	11	8,523	0.13%
2018/02/06	3	34.30	0	0.00	34.30	3	8,842	0.03%
2018/02/02	4	37.20	4	37.43	37.25	0	9,186	0.00%
2018/02/01	3	37.85	1	37.85	37.70	2	9,589	0.02%
2018/01/30	8	38.80	0.2	37.90	37.90	7.8	9,838	0.08%
2018/01/26	0	0.00	1	38.70	38.90	-1	9,919	-0.01%
2018/01/24	0	0.00	2	39.45	39.45	-2	10,143	-0.02%
2018/01/23	8	38.67	7	38.82	38.60	1	10,065	0.01%
2018/01/22	15	39.51	3	39.23	39.45	12	9,953	0.12%
2018/01/19	1	41.55	12	42.74	40.05	-11	9,770	-0.11%
2018/01/17	5	40.42	0	0.00	39.85	5	8,799	0.06%
2018/01/16	0	0.00	0.1	40.80	41.00	-0.1	8,745	0.00%
2018/01/15	0	0.00	5	41.50	40.40	-5	8,718	-0.06%
2018/01/12	3	40.65	6	41.42	40.50	-3	8,620	-0.03%
2018/01/11	2	41.13	2	40.85	41.25	0	8,492	0.00%
2018/01/10	4	39.65	3	40.00	39.70	1	8,375	0.01%
2018/01/09	3	40.78	8	40.62	39.80	-5	8,309	-0.06%
2018/01/08	4	38.89	6	39.02	39.00	-2	8,051	-0.02%
2018/01/04	2	38.50	2	38.55	38.10	0	7,971	0.00%
2018/01/03	1	38.40	1	38.30	37.95	0	7,908	0.00%
2018/01/02	0	0.00	1	38.00	38.00	-1	7,859	-0.01%