欣銓 (3264)-凱基-敦北券商分點個股進出

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
73.6
漲跌
▲0.9
漲幅
+1.24%
成交量
2,654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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/05/10	0	0.00	1	72.00	72.60	-1	7,486	-0.01%
2024/05/08	3	72.70	2	72.70	73.00	1	7,518	0.01%
2024/05/06	2	72.10	0	0.00	72.00	2	7,494	0.03%
2024/04/30	0	0.00	6	73.23	73.30	-6	7,628	-0.08%
2024/04/29	14	72.91	0	0.00	72.30	14	7,587	0.18%
2024/04/26	2	78.50	0	0.00	77.50	2	7,457	0.03%
2024/04/25	2	78.70	0	0.00	78.40	2	7,534	0.03%
2024/04/23	3	78.20	10	77.06	77.70	-7	7,676	-0.09%
2024/04/22	0	0.00	1	78.50	77.70	-1	7,751	-0.01%
2024/04/15	0	0.00	3	79.00	79.00	-3	7,718	-0.04%
2024/04/11	1	79.60	1	79.50	80.00	0	7,753	0.00%
2024/04/10	8	80.26	4	79.50	79.50	4	7,790	0.05%
2024/04/09	0	0.00	1.3	80.82	80.80	-1.3	7,710	-0.02%
2024/03/29	3	82.07	10	83.75	83.60	-7	7,995	-0.09%
2024/03/28	27	84.68	33	83.13	82.30	-6	7,756	-0.08%
2024/03/27	37	80.39	16.1	83.14	84.00	20.9	7,619	0.27%
2024/03/26	2	80.05	1.1	79.91	79.80	0.9	7,533	0.01%
2024/03/25	0.1	81.30	0	0.00	81.50	0.1	7,534	0.00%
2024/03/22	6.1	83.50	0	0.00	81.90	6.1	7,656	0.08%
2024/03/21	3	86.67	1	86.00	85.80	2	7,676	0.03%
2024/03/20	5.1	86.72	2	86.60	85.00	3.1	7,656	0.04%
2024/03/19	8.3	84.74	19	84.42	85.60	-10.7	7,407	-0.14%
2024/03/18	5	79.10	16	80.12	80.90	-11	7,155	-0.15%
2024/03/13	10	78.10	31	78.52	77.80	-21	7,099	-0.30%
2024/03/12	4	76.85	10	77.30	77.60	-6	7,120	-0.08%
2024/03/11	21	77.70	4	77.00	77.00	17	7,290	0.23%
2024/03/08	17	78.85	4	80.25	79.10	13	7,393	0.18%
2024/03/07	2	78.25	2	78.60	78.60	0	7,435	0.00%
2024/03/06	3	75.90	1	76.90	77.00	2	7,346	0.03%
2024/03/05	2	76.65	0	0.00	76.60	2	7,364	0.03%
2024/03/04	2	75.70	6.1	74.38	76.10	-4.1	7,230	-0.06%
2024/03/01	13	72.80	0	0.00	72.70	13	7,016	0.19%
2024/02/29	5	71.20	7	71.00	71.00	-2	6,895	-0.03%
2024/02/27	0	0.00	1	71.50	71.50	-1	6,881	-0.01%
2024/02/26	8.1	73.37	7	72.47	72.50	1.1	6,876	0.02%
2024/02/23	10	74.75	5	75.70	74.10	5	6,867	0.07%
2024/02/22	1	74.50	0	0.00	74.80	1	6,855	0.01%
2024/02/21	1	73.30	0	0.00	73.40	1	6,806	0.01%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/16	2	74.50	0	0.00	73.90	2	6,785	0.03%
2024/02/15	0	0.00	6	73.50	74.00	-6	6,735	-0.09%
2024/02/05	5	71.40	0	0.00	71.80	5	6,765	0.07%
2024/02/01	1	72.50	0	0.00	73.00	1	6,716	0.01%
2024/01/26	3	73.90	4.2	73.76	73.70	-1.2	6,939	-0.02%
2024/01/25	0	0.00	1	75.60	75.60	-1	6,949	-0.01%
2024/01/24	6	74.85	1	75.50	75.50	5	6,955	0.07%
2024/01/23	1	75.20	3	75.20	75.20	-2	7,008	-0.03%
2024/01/22	6	74.95	4	75.75	75.70	2	6,986	0.03%
2024/01/19	1	74.70	0	0.00	75.30	1	7,183	0.01%
2024/01/16	0.2	73.20	0	0.00	73.20	0.2	6,960	0.00%
2024/01/11	4	70.40	0	0.00	70.60	4	6,927	0.06%
2024/01/09	1	71.00	0	0.00	71.00	1	6,789	0.01%
2024/01/05	3	71.97	0	0.00	72.10	3	6,772	0.04%
2024/01/04	4	71.85	2	72.30	72.80	2	6,733	0.03%
2024/01/02	5	73.16	2	73.30	73.30	3	6,628	0.05%
2023/12/28	1	74.00	1	74.20	73.90	0	6,491	0.00%
2023/12/26	2	73.20	2	73.80	73.90	0	6,523	0.00%
2023/12/25	11	74.00	5	72.90	72.90	6	6,440	0.09%
2023/12/22	1	75.50	0	0.00	75.20	1	6,332	0.02%
2023/12/21	0	0.00	1	74.70	74.70	-1	6,267	-0.02%
2023/12/20	0	0.00	1	76.10	76.10	-1	6,188	-0.02%
2023/12/19	6	77.50	2	76.80	76.80	4	6,160	0.06%
2023/12/08	0	0.00	7	78.54	77.90	-7	6,309	-0.11%
2023/12/07	0	0.00	1	77.60	77.50	-1	6,546	-0.02%
2023/12/06	0	0.00	6	79.82	79.80	-6	6,603	-0.09%
2023/12/05	1	76.40	3	76.40	76.40	-2	6,492	-0.03%
2023/12/04	1	78.10	5	77.30	77.50	-4	6,460	-0.06%
2023/12/01	1	72.70	9	73.07	74.40	-8	6,201	-0.13%
2023/11/29	0	0.00	5	70.40	70.40	-5	6,106	-0.08%
2023/11/28	0	0.00	3	69.00	69.60	-3	6,162	-0.05%
2023/11/24	3	70.30	0	0.00	69.30	3	6,227	0.05%
2023/11/22	1	70.10	0	0.00	70.20	1	6,305	0.02%
2023/11/21	1	69.80	2	69.90	68.90	-1	6,298	-0.02%
2023/11/17	0	0.00	5	69.40	69.30	-5	6,529	-0.08%
2023/11/16	0	0.00	12	68.90	68.70	-12	6,524	-0.18%
2023/11/15	1	68.80	0	0.00	68.30	1	6,509	0.02%
2023/11/13	0	0.00	3	69.23	69.10	-3	6,486	-0.05%
2023/11/09	5	67.30	5	67.10	67.10	0	6,408	0.00%
2023/11/08	1	68.10	0	0.00	67.60	1	6,440	0.02%
2023/11/07	3	67.60	24	67.74	67.80	-21	6,406	-0.33%
2023/11/06	8	67.70	3	67.60	67.90	5	6,390	0.08%
2023/11/03	8	65.83	7	66.81	66.90	1	6,306	0.02%
2023/11/02	1	65.20	14	65.99	66.00	-13	6,288	-0.21%
2023/11/01	5	64.70	5	65.50	64.80	0	6,320	0.00%
2023/10/31	1	64.80	0	0.00	65.00	1	6,313	0.02%
2023/10/30	3	63.77	3	64.60	64.60	0	6,366	0.00%
2023/10/27	17	65.54	9	65.54	64.00	8	6,470	0.12%
2023/10/26	2	63.80	4	64.30	64.30	-2	6,517	-0.03%
2023/10/25	6	65.20	6	64.70	64.90	0	6,834	0.00%
2023/10/24	13	65.26	6	64.57	64.60	7	6,896	0.10%
2023/10/23	2	65.30	1	64.30	64.20	1	6,867	0.01%
2023/10/20	10	64.40	10	63.75	65.00	0	6,837	0.00%
2023/10/19	3	62.20	0	0.00	63.30	3	6,849	0.04%
2023/10/18	8	62.34	0	0.00	62.70	8	6,961	0.11%
2023/10/13	0	0.00	2	63.20	63.10	-2	7,398	-0.03%
2023/10/12	5	61.90	0	0.00	62.40	5	7,422	0.07%
2023/10/04	5	61.60	0	0.00	62.00	5	7,686	0.07%
2023/09/28	1	62.00	1	62.20	62.50	0	7,649	0.00%
2023/09/27	2	61.55	2	61.90	61.80	0	7,733	0.00%
2023/09/25	2	63.60	0	0.00	63.20	2	7,928	0.03%
2023/09/21	11	64.11	6	63.33	63.30	5	7,989	0.06%
2023/09/20	5	66.30	1	65.10	65.00	4	8,003	0.05%
2023/09/19	1	67.40	7	68.24	67.80	-6	7,885	-0.08%
2023/09/18	1	68.80	1	67.70	67.30	0	7,881	0.00%
2023/09/15	1	68.60	6	68.42	68.40	-5	7,932	-0.06%
2023/09/14	5	68.20	0	0.00	68.30	5	8,033	0.06%
2023/09/13	0	0.00	8	68.85	69.30	-8	8,128	-0.10%
2023/09/12	3	68.27	12	68.07	68.20	-9	8,139	-0.11%
2023/09/11	2	66.40	11	66.69	65.60	-9	8,096	-0.11%
2023/09/08	1	66.10	6	65.88	65.80	-5	8,040	-0.06%
2023/09/07	22	65.79	13	66.20	65.00	9	8,038	0.11%
2023/09/06	0	0.00	6	64.95	65.00	-6	7,993	-0.08%
2023/09/05	0	0.00	12	63.90	64.40	-12	7,953	-0.15%
2023/09/04	20	62.90	0	0.00	63.30	20	7,886	0.25%
2023/09/01	7	62.47	1	62.60	62.70	6	7,876	0.08%
2023/08/31	5	62.10	2	62.35	62.50	3	7,809	0.04%
2023/08/30	3	62.10	0	0.00	62.00	3	7,806	0.04%
2023/08/29	2	61.60	0	0.00	61.50	2	7,807	0.03%
2023/08/24	5	61.10	0	0.00	61.40	5	7,713	0.06%
2023/08/23	1	59.30	0	0.00	60.90	1	7,717	0.01%
2023/08/22	2	59.10	0	0.00	58.80	2	7,816	0.03%
2023/08/18	1	58.50	0	0.00	58.20	1	7,805	0.01%
2023/08/11	0	0.00	3	58.50	58.80	-3	7,709	-0.04%
2023/08/10	2	59.30	2	59.80	59.50	0	7,662	0.00%
2023/08/07	15	61.30	0	0.00	61.70	15	7,542	0.20%
2023/08/04	0	0.00	2	60.80	60.80	-2	7,438	-0.03%
2023/08/02	2	60.30	2	60.40	60.40	0	7,414	0.00%
2023/08/01	2	60.70	0	0.00	60.70	2	7,291	0.03%
2023/07/31	14	63.12	1.1	64.00	61.70	12.9	7,170	0.18%
2023/07/28	59.1	63.21	10	63.49	64.10	49.1	6,834	0.72%
2023/07/27	7	60.70	64	60.69	61.50	-57	6,461	-0.88%
2023/07/26	0	0.00	2	61.50	61.40	-2	6,392	-0.03%
2023/07/25	1	61.90	0	0.00	62.40	1	6,388	0.02%
2023/07/24	6	61.62	0	0.00	61.80	6	6,360	0.09%
2023/07/21	2	62.30	1	62.30	63.30	1	6,277	0.02%
2023/07/20	38	63.26	33	63.16	63.90	5	6,173	0.08%
2023/07/19	18	64.34	10	64.56	63.50	8	6,018	0.13%
2023/07/18	0	0.00	1	62.70	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	1	62.20	62.30	-1	5,787	-0.02%
2023/07/14	1	62.10	0	0.00	61.10	1	5,768	0.02%
2023/07/13	0	0.00	3	61.90	62.00	-3	5,679	-0.05%
2023/07/10	1	60.40	2	60.10	60.90	-1	5,564	-0.02%
2023/07/07	0	0.00	1	60.20	60.40	-1	5,564	-0.02%
2023/07/06	0	0.00	4	61.58	61.00	-4	5,565	-0.07%
2023/07/04	0	0.00	3	62.53	62.90	-3	5,450	-0.06%
2023/07/03	0	0.00	1	61.60	61.40	-1	5,325	-0.02%
2023/06/30	0	0.00	1	61.00	60.90	-1	5,283	-0.02%
2023/06/27	30	60.95	0	0.00	60.40	30	5,197	0.58%
2023/06/26	2	59.70	2	59.80	59.60	0	5,216	0.00%
2023/06/21	9	60.20	8	60.35	60.20	1	5,152	0.02%
2023/06/20	6	62.23	2	63.20	61.70	4	5,035	0.08%
2023/06/19	1	66.00	30	65.86	65.50	-29	4,856	-0.60%
2023/06/16	3	63.90	5	64.44	64.00	-2	4,636	-0.04%
2023/06/15	2	63.30	17	62.51	63.90	-15	4,478	-0.33%
2023/06/14	0	0.00	3	61.43	61.40	-3	4,336	-0.07%
2023/06/13	5	59.98	21.2	60.21	60.50	-16.2	4,458	-0.36%
2023/06/12	7.1	59.31	0	0.00	59.30	7.1	4,532	0.16%
2023/06/09	0.1	60.20	1	60.00	60.20	-0.9	4,588	-0.02%
2023/06/08	0	0.00	0.2	59.30	59.40	-0.2	4,606	0.00%
2023/06/07	3	59.20	2	59.30	59.10	1	4,715	0.02%
2023/06/05	0.2	58.70	0	0.00	58.80	0.2	4,956	0.00%
2023/06/02	0	0.00	3	58.30	58.50	-3	5,141	-0.06%
2023/06/01	2	57.50	0	0.00	58.10	2	5,147	0.04%
2023/05/29	9	58.42	4	58.25	58.40	5	5,167	0.10%
2023/05/26	3	56.53	2.8	57.14	57.40	0.2	5,104	0.00%
2023/05/25	0	0.00	2	55.10	55.40	-2	4,929	-0.04%
2023/05/24	2	54.30	4	54.60	54.80	-2	4,916	-0.04%
2023/05/22	0	0.00	2	54.70	54.10	-2	4,965	-0.04%
2023/05/19	0	0.00	4	54.05	54.50	-4	5,006	-0.08%
2023/05/18	4	54.40	1	54.50	54.30	3	5,054	0.06%
2023/05/12	0.1	53.40	0	0.00	53.10	0.1	5,249	0.00%
2023/05/10	2	53.70	0	0.00	53.70	2	5,350	0.04%
2023/05/08	0	0.00	10	54.40	54.20	-10	5,369	-0.19%
2023/05/04	0	0.00	2	53.65	53.60	-2	5,485	-0.04%
2023/04/28	5.7	53.79	0	0.00	54.00	5.7	5,670	0.10%
2023/04/26	0	0.00	1	52.90	53.30	-1	5,670	-0.02%
2023/04/25	3	52.80	0	0.00	53.00	3	5,641	0.05%
2023/04/24	4.1	54.21	0	0.00	54.40	4.1	5,588	0.07%
2023/04/21	0.1	54.80	4	54.60	54.60	-3.9	5,579	-0.07%
2023/04/20	1	55.80	0	0.00	55.80	1	5,528	0.02%
2023/04/19	2.1	56.89	0	0.00	56.50	2.1	5,485	0.04%
2023/04/17	2.1	57.21	0	0.00	57.60	2.1	5,417	0.04%
2023/04/13	1	57.90	0	0.00	57.70	1	5,332	0.02%
2023/04/12	0	0.00	2.1	58.40	58.40	-2.1	5,311	-0.04%
2023/04/11	0	0.00	11	58.39	58.30	-11	5,258	-0.21%
2023/04/10	0.1	57.50	0	0.00	57.40	0.1	5,226	0.00%
2023/04/06	0	0.00	2	57.90	58.30	-2	5,139	-0.04%
2023/03/31	0.1	57.40	4	57.95	57.50	-4	5,082	-0.08%
2023/03/29	1.1	56.00	1	55.80	56.00	0.1	5,003	0.00%
2023/03/28	3	55.93	2	56.00	56.10	1	4,986	0.02%
2023/03/27	5.1	57.00	2	56.95	56.70	3.1	4,901	0.06%
2023/03/24	2	58.20	0	0.00	58.00	2	4,809	0.04%
2023/03/23	1	57.60	5	57.96	58.40	-4	4,764	-0.08%
2023/03/22	2.1	57.80	0	0.00	57.70	2.1	4,696	0.04%
2023/03/21	2	57.40	2	57.80	58.00	0	4,642	0.00%
2023/03/20	4	57.80	1	58.20	57.60	3	4,600	0.07%
2023/03/17	0	0.00	11.1	58.07	57.70	-11.1	4,536	-0.24%
2023/03/16	13.1	57.89	3	57.80	57.20	10.1	4,434	0.23%
2023/03/15	1	58.50	2	59.05	58.50	-1	4,213	-0.02%
2023/03/14	2	58.00	0	0.00	57.30	2	4,080	0.05%
2023/03/13	0	0.00	3	56.77	57.40	-3	3,957	-0.08%
2023/03/10	12	57.65	0	0.00	56.50	12	3,845	0.31%
2023/03/09	10	59.30	0	0.00	59.40	10	3,717	0.27%
2023/03/08	3	59.87	1	60.20	59.60	2	3,611	0.06%
2023/03/07	0	0.00	2	58.90	58.90	-2	3,442	-0.06%
2023/03/06	3	57.03	0	0.00	56.90	3	3,315	0.09%
2023/03/03	0	0.00	1	55.80	56.40	-1	3,276	-0.03%
2023/03/02	22	54.88	4	54.90	54.90	18	3,274	0.55%
2023/03/01	11	55.20	3	55.13	55.10	8	3,282	0.24%
2023/02/24	10	55.85	4	56.08	56.10	6	3,275	0.18%
2023/02/23	0	0.00	1	55.70	56.10	-1	3,201	-0.03%
2023/02/22	0	0.00	2	54.00	54.80	-2	3,171	-0.06%
2023/02/21	10.2	54.55	9	54.44	54.40	1.2	3,187	0.04%
2023/02/20	7	54.73	2	54.80	54.80	5	3,236	0.15%
2023/02/17	6	54.42	0	0.00	55.00	6	3,274	0.18%
2023/02/16	2	54.15	0	0.00	54.30	2	3,295	0.06%
2023/02/15	7	55.61	1	54.50	54.30	6	3,415	0.18%
2023/02/14	7.1	55.31	2	55.95	55.90	5.1	3,387	0.15%
2023/02/13	1	55.60	1	55.80	55.90	0	3,474	0.00%
2023/02/10	2	55.40	3	55.60	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	1	55.70	56.00	-1	3,616	-0.03%
2023/02/08	4	56.32	3	56.80	56.10	1	3,639	0.03%
2023/02/07	0	0.00	4	56.00	56.40	-4	3,581	-0.11%
2023/02/06	0	0.00	3	55.47	55.50	-3	3,626	-0.08%
2023/02/03	0	0.00	3	55.10	55.10	-3	3,748	-0.08%
2023/01/31	2	52.75	0	0.00	52.70	2	3,740	0.05%
2023/01/30	0	0.00	5	52.44	53.00	-5	3,744	-0.13%
2023/01/10	2	51.20	2	50.70	50.80	0	3,918	0.00%
2023/01/04	1	49.70	0	0.00	49.50	1	4,006	0.02%
2022/12/28	1	48.65	9	48.47	48.20	-8	4,116	-0.19%
2022/12/23	8	49.83	0	0.00	49.85	8	4,190	0.19%
2022/12/21	0	0.00	2	49.90	49.90	-2	4,223	-0.05%
2022/12/20	1	49.85	0	0.00	48.20	1	4,195	0.02%
2022/12/19	1	50.10	1	50.10	50.10	0	4,203	0.00%
2022/12/16	1	50.70	0	0.00	50.70	1	4,206	0.02%
2022/12/15	1	50.50	2	50.40	50.60	-1	4,210	-0.02%
2022/12/14	4	50.25	0	0.00	50.60	4	4,232	0.09%
2022/12/12	0	0.00	3	49.80	49.90	-3	4,281	-0.07%
2022/12/09	1	50.40	0	0.00	50.30	1	4,294	0.02%
2022/12/07	3	50.53	5	50.50	50.10	-2	4,324	-0.05%
2022/12/06	2	51.00	0	0.00	50.60	2	4,321	0.05%
2022/12/05	1	51.50	0	0.00	52.10	1	4,321	0.02%
2022/12/02	1	50.90	0	0.00	51.00	1	4,380	0.02%
2022/11/30	1	49.90	0	0.00	49.80	1	4,355	0.02%
2022/11/29	5	49.18	1	49.90	49.55	4	4,402	0.09%
2022/11/28	0	0.00	6	49.65	49.65	-6	4,372	-0.14%
2022/11/25	0	0.00	1	50.00	50.10	-1	4,293	-0.02%
2022/11/24	0	0.00	5	49.70	49.25	-5	4,259	-0.12%
2022/11/23	0	0.00	19	50.02	50.10	-19	4,175	-0.45%
2022/11/22	10	49.30	0	0.00	50.10	10	4,174	0.24%
2022/11/21	0	0.00	10	50.00	50.10	-10	4,172	-0.24%
2022/11/16	4	49.60	1	49.60	50.00	3	4,132	0.07%
2022/11/15	0	48.80	0	0.00	48.90	0	4,093	0.00%
2022/11/11	4	47.68	4	48.00	48.35	0	3,975	0.00%
2022/11/10	0	0.00	3	46.60	46.75	-3	3,816	-0.08%
2022/11/08	0	0.00	1	45.80	45.30	-1	3,716	-0.03%
2022/11/07	1	45.40	0	0.00	44.85	1	3,619	0.03%
2022/11/04	0	0.00	1	44.65	44.65	-1	3,607	-0.03%
2022/11/03	0	0.00	2	43.68	44.00	-2	3,581	-0.06%
2022/11/02	3	44.23	0	0.00	43.85	3	3,611	0.08%
2022/11/01	11	44.02	1	42.35	43.95	10	3,661	0.27%
2022/10/31	1	41.90	1	42.05	41.85	0	3,563	0.00%
2022/10/28	0	0.00	0.1	42.30	41.65	-0.1	3,615	0.00%
2022/10/14	0	0.00	2	40.65	40.70	-2	3,541	-0.06%
2022/10/13	3.5	39.26	1	39.20	38.50	2.5	3,635	0.07%
2022/10/11	0.1	41.00	0	0.00	41.00	0.1	3,652	0.00%
2022/10/07	0	0.00	1	44.25	44.25	-1	3,672	-0.03%
2022/10/06	1	43.70	0	0.00	44.15	1	3,702	0.03%
2022/10/04	2	43.50	3	43.37	43.40	-1	3,743	-0.03%
2022/09/30	1	41.80	0	0.00	41.80	1	3,847	0.03%
2022/09/28	2	40.83	0	0.00	39.40	2	3,851	0.05%
2022/09/27	2	41.10	2	40.45	41.40	0	3,850	0.00%
2022/09/26	0	0.00	1	40.35	40.65	-1	3,860	-0.03%
2022/09/13	1	46.75	0	0.00	46.70	1	4,061	0.02%
2022/09/12	2	46.68	0	0.00	46.65	2	4,086	0.05%
2022/09/05	1	45.15	2	43.50	43.50	-1	4,158	-0.02%
2022/09/02	0.7	45.60	1	45.80	45.60	-0.3	4,154	-0.01%
2022/09/01	0.3	45.40	0	0.00	45.40	0.3	4,189	0.01%
2022/08/30	0	0.00	3	44.95	44.95	-3	4,227	-0.07%
2022/08/26	0	0.00	6	45.69	45.55	-6	4,283	-0.14%
2022/08/25	1	44.90	0	0.00	46.10	1	4,437	0.02%
2022/08/23	10	44.30	0	0.00	44.50	10	4,650	0.22%
2022/08/22	16	44.86	10	44.80	44.80	6	4,663	0.13%
2022/08/17	1	46.25	0	0.00	45.85	1	4,553	0.02%
2022/08/16	5	45.20	7	45.39	45.60	-2	4,514	-0.04%
2022/08/15	6	45.02	0	0.00	44.95	6	4,458	0.13%
2022/08/12	8	43.40	10	43.73	44.10	-2	4,395	-0.05%
2022/08/11	15	43.62	13	43.55	43.50	2	4,350	0.05%
2022/08/09	0	0.00	6	42.90	43.50	-6	4,269	-0.14%
2022/08/08	4.8	42.42	3	42.50	43.50	1.8	4,212	0.04%
2022/08/05	5	41.50	0	0.00	41.50	5	4,074	0.12%
2022/08/04	5	41.30	8	41.05	41.00	-3	4,032	-0.07%
2022/08/03	3	40.80	0	0.00	40.80	3	3,925	0.08%
2022/08/02	0	0.00	5	39.95	40.00	-5	3,873	-0.13%
2022/08/01	0	0.00	2	41.50	41.20	-2	3,837	-0.05%
2022/07/29	0	0.00	2	41.03	41.15	-2	3,775	-0.05%
2022/07/22	1	40.25	0	0.00	40.15	1	3,526	0.03%
2022/07/20	0	0.00	5	40.09	39.60	-5	3,490	-0.14%
2022/07/19	0	0.00	0	38.70	38.60	0	3,402	0.00%
2022/07/18	3	38.50	2	38.30	38.70	1	3,375	0.03%
2022/07/15	0	0.00	5	37.20	37.55	-5	3,286	-0.15%
2022/07/13	3	35.90	0	0.00	35.75	3	3,171	0.09%
2022/07/11	2	36.90	0	0.00	36.60	2	3,088	0.06%
2022/07/08	1	36.70	3	36.08	37.25	-2	3,019	-0.07%
2022/07/05	2	34.55	0	0.00	35.10	2	2,965	0.07%
2022/06/30	2	36.05	0	0.00	35.90	2	2,892	0.07%
2022/06/27	2	39.20	0	0.00	39.00	2	2,781	0.07%
2022/06/23	5	38.65	0	0.00	38.55	5	2,726	0.18%
2022/06/16	1	47.90	1	44.70	44.70	0	2,470	0.00%
2022/06/15	0	0.00	30	49.95	49.75	-30	2,387	-1.26%
2022/06/14	0	0.00	6	50.60	50.60	-6	2,348	-0.26%
2022/06/10	2	50.70	1	50.50	51.10	1	2,266	0.04%
2022/06/06	3	49.57	0	0.00	50.20	3	2,140	0.14%
2022/06/02	6	50.30	30	50.43	50.40	-24	2,125	-1.13%
2022/05/31	2	47.80	0	0.00	48.25	2	1,806	0.11%
2022/05/24	1	45.10	0	0.00	44.40	1	1,800	0.06%
2022/05/19	3	44.85	0	0.00	44.85	3	1,872	0.16%
2022/05/18	1	45.60	0	0.00	45.45	1	1,898	0.05%
2022/05/11	10	44.15	0	0.00	44.15	10	2,009	0.50%
2022/05/03	0	0.00	1	43.70	44.30	-1	2,239	-0.04%
2022/04/28	1	43.55	0	0.00	43.50	1	2,326	0.04%
2022/04/27	1	42.95	0	0.00	42.85	1	2,343	0.04%
2022/04/26	0	0.00	1	44.05	44.00	-1	2,325	-0.04%
2022/04/21	10	47.00	1	47.10	47.10	9	2,349	0.38%
2022/04/20	1	47.20	0	0.00	47.10	1	2,418	0.04%
2022/03/25	2	50.70	0	0.00	50.50	2	2,738	0.07%
2022/03/24	0	0.00	1	50.70	50.90	-1	2,738	-0.04%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/04	0	0.00	6	51.90	51.70	-6	3,246	-0.18%
2022/03/02	1	51.00	2	51.00	51.30	-1	3,400	-0.03%
2022/02/18	1	51.30	0	0.00	51.50	1	3,877	0.03%
2022/02/15	2	51.55	0	0.00	51.20	2	4,080	0.05%
2022/02/14	1	51.60	0	0.00	51.60	1	4,139	0.02%
2022/02/11	1	53.30	0	0.00	53.00	1	4,157	0.02%
2022/02/10	2	54.30	0	0.00	53.70	2	4,226	0.05%
2022/02/09	1	53.90	0	0.00	54.40	1	4,347	0.02%
2022/01/21	0	0.00	1	53.40	53.00	-1	5,218	-0.02%
2022/01/17	1	53.00	0	0.00	53.20	1	5,378	0.02%
2022/01/07	0	0.00	10	53.50	52.70	-10	5,829	-0.17%
2022/01/06	1	53.30	0	0.00	54.10	1	5,840	0.02%
2021/12/30	0	0.00	2	56.00	55.50	-2	6,197	-0.03%
2021/12/28	0	0.00	5.2	55.20	55.20	-5.2	6,429	-0.08%
2021/12/24	5	54.90	0	0.00	55.30	5	6,582	0.08%
2021/12/22	1	55.50	4	55.43	55.50	-3	6,810	-0.04%
2021/12/17	1	54.30	0	0.00	54.70	1	7,216	0.01%
2021/12/16	1	54.70	0	0.00	55.20	1	7,242	0.01%
2021/12/15	0	0.00	1	54.50	54.30	-1	7,325	-0.01%
2021/12/13	1	55.10	0	0.00	55.10	1	7,484	0.01%
2021/12/07	2	56.00	1	55.90	55.60	1	8,109	0.01%
2021/12/06	0	0.00	2	57.60	57.00	-2	8,377	-0.02%
2021/12/02	10	57.00	5	57.28	56.90	5	8,791	0.06%
2021/12/01	2	55.75	2	55.50	56.70	0	9,061	0.00%
2021/11/29	2	53.35	0	0.00	54.40	2	9,701	0.02%
2021/11/26	3	53.43	0	0.00	53.00	3	10,180	0.03%
2021/11/25	3	55.30	0	0.00	54.90	3	10,603	0.03%
2021/11/23	2	56.10	0	0.00	56.00	2	13,642	0.01%
2021/11/22	1	55.70	1	57.50	57.60	0	13,796	0.00%
2021/11/18	1	57.70	0	0.00	57.30	1	14,141	0.01%
2021/11/17	3	57.70	0	0.00	57.70	3	14,253	0.02%
2021/11/15	4	57.45	2	58.00	58.30	2	14,469	0.01%
2021/11/12	1	57.30	0	0.00	57.20	1	14,623	0.01%
2021/11/09	0	0.00	2	58.90	58.50	-2	14,990	-0.01%
2021/11/08	9	59.24	6	59.25	58.90	3	15,168	0.02%
2021/11/05	0	0.00	7	60.83	61.30	-7	15,129	-0.05%
2021/11/04	0	0.00	6	59.87	59.50	-6	15,237	-0.04%
2021/11/03	2	57.80	0	0.00	58.20	2	15,291	0.01%
2021/11/02	3	60.50	1	60.10	59.80	2	15,548	0.01%
2021/11/01	5	60.72	6	60.90	61.50	-1	15,592	-0.01%
2021/10/29	25	58.99	34	59.47	59.40	-9	15,652	-0.06%
2021/10/26	4	57.68	0	0.00	56.80	4	16,845	0.02%
2021/10/25	3	57.73	0	0.00	58.10	3	16,942	0.02%
2021/10/22	1	58.60	4	57.88	57.70	-3	17,212	-0.02%
2021/10/21	5	57.20	0	0.00	56.60	5	17,370	0.03%
2021/10/20	6	57.85	0	0.00	58.00	6	17,637	0.03%
2021/10/19	2	56.35	6	56.98	57.50	-4	17,857	-0.02%
2021/10/18	9	57.22	1	56.80	55.40	8	18,163	0.04%
2021/10/15	0	0.00	1	56.50	56.70	-1	18,840	-0.01%
2021/10/14	0	0.00	5	53.40	54.00	-5	19,648	-0.03%
2021/10/13	3	53.33	0	0.00	53.50	3	20,004	0.01%
2021/10/12	0	0.00	3	52.53	52.90	-3	20,096	-0.01%
2021/10/08	3	55.93	1	55.60	55.90	2	20,389	0.01%
2021/10/07	0	0.00	1	56.00	56.30	-1	21,687	0.00%
2021/10/06	1	55.60	0	0.00	54.10	1	22,623	0.00%
2021/10/05	1	54.00	1	54.50	55.60	0	22,723	0.00%
2021/10/04	1	56.00	1	55.40	54.70	0	22,591	0.00%
2021/09/30	3	57.70	3	57.20	58.50	0	22,859	0.00%
2021/09/29	2	57.90	5	57.10	57.20	-3	22,762	-0.01%
2021/09/27	4	61.00	5	60.50	60.50	-1	22,617	0.00%
2021/09/24	2	63.20	6	61.87	62.90	-4	22,495	-0.02%
2021/09/23	3	60.43	3	60.30	60.00	0	22,317	0.00%
2021/09/22	1	60.20	8	59.60	59.60	-7	22,350	-0.03%
2021/09/16	2	62.75	0	0.00	61.80	2	22,421	0.01%
2021/09/15	5	64.14	0	0.00	64.30	5	22,291	0.02%
2021/09/14	14	63.16	9	64.61	64.60	5	22,151	0.02%
2021/09/13	27	64.60	5	64.10	64.00	22	21,953	0.10%
2021/09/10	3	65.53	0	0.00	65.60	3	21,916	0.01%
2021/09/09	4	66.15	8	63.79	66.40	-4	21,738	-0.02%
2021/09/08	4	65.60	0	0.00	63.00	4	21,414	0.02%
2021/09/07	1	65.60	3	64.80	65.80	-2	21,179	-0.01%
2021/09/06	9	68.08	15	68.16	66.40	-6	20,977	-0.03%
2021/09/03	12	67.36	4	67.68	67.30	8	20,743	0.04%
2021/09/02	8	66.88	10	67.63	65.80	-2	20,805	-0.01%
2021/09/01	33	69.78	6	69.93	69.00	27	20,307	0.13%
2021/08/31	5	70.26	4	70.90	71.80	1	19,856	0.01%
2021/08/30	12	68.77	4	68.58	70.20	8	19,361	0.04%
2021/08/27	7	66.69	11	67.15	69.10	-4	17,627	-0.02%
2021/08/26	0	0.00	1	62.90	62.90	-1	16,152	-0.01%
2021/08/25	5	61.52	2	62.10	62.00	3	15,912	0.02%
2021/08/24	6	60.17	1	60.80	62.40	5	15,598	0.03%
2021/08/23	4	59.90	10	59.97	60.10	-6	15,377	-0.04%
2021/08/20	2	57.80	9	58.22	58.20	-7	15,262	-0.05%
2021/08/19	2	57.70	0	0.00	57.20	2	15,117	0.01%
2021/08/18	8	58.48	13	55.58	59.40	-5	14,921	-0.03%
2021/08/17	1	57.30	0	0.00	54.30	1	14,733	0.01%
2021/08/16	5	56.60	0	0.00	56.50	5	14,598	0.03%
2021/08/13	3	57.70	2	56.60	56.80	1	14,477	0.01%
2021/08/12	1	60.40	14	60.32	60.80	-13	14,211	-0.09%
2021/08/11	1	59.00	2	60.10	58.80	-1	13,972	-0.01%
2021/08/10	1	61.60	2	58.70	61.00	-1	13,860	-0.01%
2021/08/09	0	0.00	4	60.55	60.40	-4	13,700	-0.03%
2021/08/06	11	62.55	6	63.18	61.70	5	13,599	0.04%
2021/08/05	1	62.00	1	62.40	63.10	0	13,217	0.00%
2021/08/04	4	62.50	6	63.25	62.70	-2	13,128	-0.02%
2021/08/03	28	62.82	18	62.82	63.00	10	12,951	0.08%
2021/08/02	14	62.01	32	61.47	63.00	-18	12,488	-0.14%
2021/07/30	9	58.86	21	58.36	59.20	-12	11,748	-0.10%
2021/07/29	1	55.60	1	56.60	57.70	0	11,553	0.00%
2021/07/28	27	54.50	7	53.87	55.70	20	11,426	0.18%
2021/07/27	7	57.96	2	57.50	57.50	5	11,225	0.04%
2021/07/26	11	59.47	3	59.57	59.90	8	11,074	0.07%
2021/07/23	3	58.07	2	58.15	57.20	1	10,768	0.01%
2021/07/22	8	58.99	23	58.87	59.50	-15	10,663	-0.14%
2021/07/21	25	59.39	10	58.52	58.50	15	10,434	0.14%
2021/07/20	24	56.75	18	57.58	58.30	6	9,936	0.06%
2021/07/19	8	55.31	15	55.50	54.40	-7	9,056	-0.08%
2021/07/16	2	51.90	4	52.60	53.30	-2	8,738	-0.02%
2021/07/15	15	52.72	5	52.60	52.40	10	8,594	0.12%
2021/07/14	19	55.48	21	55.73	55.90	-2	8,222	-0.02%
2021/07/13	10	51.67	22	51.98	52.10	-12	6,875	-0.17%
2021/07/09	3	46.32	0	0.00	46.90	3	5,727	0.05%
2021/07/08	3	48.02	7	47.86	46.85	-4	5,860	-0.07%
2021/07/07	3	46.80	5	46.79	47.00	-2	5,729	-0.03%
2021/07/05	0	0.00	2	45.70	45.95	-2	5,715	-0.03%
2021/07/02	2	45.55	7	45.04	45.20	-5	5,800	-0.09%
2021/06/30	2	44.40	3	44.72	45.20	-1	5,954	-0.02%
2021/06/28	0	0.00	4	45.48	46.00	-4	5,891	-0.07%
2021/06/25	5	45.86	1	44.95	45.80	4	5,910	0.07%
2021/06/24	2	44.60	0	0.00	44.30	2	5,780	0.03%
2021/06/23	3	44.42	0	0.00	44.50	3	5,913	0.05%
2021/06/22	2	44.25	4	44.03	43.90	-2	5,920	-0.03%
2021/06/21	2	44.15	0	0.00	44.15	2	5,940	0.03%
2021/06/18	0	0.00	6	44.40	44.50	-6	5,988	-0.10%
2021/06/15	6	43.73	1	43.90	43.85	5	6,117	0.08%
2021/06/11	1	44.70	0	0.00	44.20	1	6,144	0.02%
2021/06/10	5	45.24	10	45.30	44.50	-5	6,097	-0.08%
2021/06/09	1	43.95	3	44.03	44.20	-2	5,872	-0.03%
2021/06/08	3	43.88	2	44.25	44.10	1	5,903	0.02%
2021/06/03	1	42.55	0	0.00	42.60	1	6,045	0.02%
2021/05/31	0	0.00	1	42.65	42.50	-1	6,250	-0.02%
2021/05/25	0	0.00	2	40.10	40.30	-2	6,682	-0.03%
2021/05/24	2	39.50	0	0.00	39.60	2	6,805	0.03%
2021/05/17	2	35.85	3	35.77	36.15	-1	7,924	-0.01%
2021/05/14	6	39.02	5	39.35	38.55	1	8,395	0.01%
2021/05/13	3	38.33	1	37.50	38.35	2	9,064	0.02%
2021/05/12	5	39.11	4	38.66	38.40	1	9,528	0.01%
2021/05/11	0	0.00	1	40.90	40.55	-1	9,544	-0.01%
2021/05/10	1	43.00	0	0.00	43.00	1	9,531	0.01%
2021/05/07	12	42.46	10	42.28	42.55	2	9,559	0.02%
2021/05/05	6	42.47	2	42.70	42.00	4	9,654	0.04%
2021/05/04	2	42.85	10	42.20	42.95	-8	9,828	-0.08%
2021/05/03	6	45.73	0	0.00	44.70	6	9,932	0.06%
2021/04/29	5	47.30	0	0.00	47.20	5	9,931	0.05%
2021/04/28	1	48.00	0	0.00	48.00	1	10,555	0.01%
2021/04/27	0	0.00	2	47.10	47.25	-2	10,606	-0.02%
2021/04/26	14	47.76	10	47.68	47.90	4	10,663	0.04%
2021/04/23	2	46.00	1	45.85	46.00	1	10,433	0.01%
2021/04/21	4	46.39	4	46.50	46.10	0	10,437	0.00%
2021/04/20	0	0.00	7	45.55	46.05	-7	10,472	-0.07%
2021/04/14	6	44.63	27	43.61	44.05	-21	11,015	-0.19%
2021/04/13	12	45.80	0.3	45.75	45.15	11.7	10,919	0.11%
2021/04/12	2	47.10	4	47.18	46.10	-2	10,932	-0.02%
2021/04/09	4	46.55	1	46.70	46.70	3	10,850	0.03%
2021/04/08	0.1	46.55	0	0.00	46.75	0.1	10,773	0.00%
2021/04/07	0	0.00	1	45.95	46.70	-1	10,641	-0.01%
2021/04/06	1	45.50	5	45.40	45.70	-4	10,496	-0.04%
2021/04/01	10	44.80	0	0.00	44.90	10	10,468	0.10%
2021/03/29	6	45.90	0	0.00	45.85	6	10,330	0.06%
2021/03/26	2	46.15	8	45.99	45.90	-6	10,305	-0.06%
2021/03/25	1	44.45	2	45.20	45.20	-1	10,148	-0.01%
2021/03/22	0	0.00	1	44.70	45.10	-1	9,994	-0.01%
2021/03/17	0.1	44.20	0	0.00	44.00	0.1	10,005	0.00%
2021/03/11	7	43.80	5	44.00	44.15	2	10,189	0.02%
2021/03/09	1	42.20	1	42.25	42.45	0	10,149	0.00%
2021/03/08	1	43.30	0	0.00	43.30	1	10,122	0.01%
2021/03/03	0	0.00	12	44.83	44.80	-12	10,155	-0.12%
2021/03/02	3	46.30	4	45.99	45.50	-1	10,088	-0.01%
2021/02/26	3	45.62	0	0.00	45.90	3	10,030	0.03%
2021/02/25	5	45.31	0	0.00	45.35	5	10,222	0.05%
2021/02/24	0	0.00	4	46.35	45.60	-4	10,283	-0.04%
2021/02/23	4	46.78	1	46.25	46.15	3	10,120	0.03%
2021/02/22	0	0.00	1	46.60	46.80	-1	9,978	-0.01%
2021/02/19	4	46.15	5	46.44	46.15	-1	9,808	-0.01%
2021/02/18	23	47.92	0	0.00	47.50	23	9,634	0.24%
2021/02/17	7	48.59	15	48.77	49.00	-8	9,409	-0.09%
2021/02/05	19	47.41	2	48.15	47.55	17	8,932	0.19%
2021/02/04	12	47.02	18	47.32	47.80	-6	8,421	-0.07%
2021/02/03	4	44.15	24	45.34	45.70	-20	7,728	-0.26%
2021/02/02	5	42.65	7	42.89	43.60	-2	7,246	-0.03%
2021/02/01	0	0.00	7	41.23	41.60	-7	7,180	-0.10%
2021/01/29	0	0.00	7	41.86	41.65	-7	7,136	-0.10%
2021/01/28	4	43.51	2	43.20	42.80	2	7,095	0.03%
2021/01/27	1	44.55	12.1	44.59	44.25	-11.1	7,018	-0.16%
2021/01/26	8	44.20	7	44.23	43.80	1	6,880	0.01%
2021/01/25	2	43.55	7	43.67	43.80	-5	6,672	-0.07%
2021/01/22	7	41.89	0	0.00	42.20	7	6,492	0.11%
2021/01/21	41	44.13	21	43.36	41.60	20	6,384	0.31%
2021/01/20	1	41.60	3	41.52	42.00	-2	5,695	-0.04%
2021/01/19	7	41.29	6	41.41	40.95	1	5,494	0.02%
2021/01/18	1	39.75	0	0.00	40.25	1	5,361	0.02%
2021/01/15	3	39.90	20	40.50	39.90	-17	5,287	-0.32%
2021/01/13	8	40.60	42	40.28	40.40	-34	5,162	-0.66%
2021/01/12	77	41.72	3	42.10	40.35	74	5,046	1.47%
2021/01/11	1	40.35	5	39.95	40.35	-4	4,488	-0.09%
2021/01/08	1	38.50	0	0.00	38.55	1	4,357	0.02%
2021/01/07	1	38.70	2	38.75	38.90	-1	4,347	-0.02%
2021/01/06	2	38.53	1	38.65	38.95	1	4,378	0.02%
2021/01/05	3	39.72	6	39.99	39.75	-3	4,303	-0.07%
2020/12/22	2	37.70	0	0.00	37.10	2	4,176	0.05%
2020/12/21	0	0.00	2	38.05	37.90	-2	4,174	-0.05%
2020/12/16	0	0.00	5	38.65	38.65	-5	4,164	-0.12%
2020/12/15	6	38.78	5	38.15	38.15	1	4,202	0.02%
2020/12/14	0	0.00	3	39.50	39.50	-3	4,167	-0.07%
2020/12/11	4	39.21	1	39.25	39.45	3	4,307	0.07%
2020/12/10	16	40.08	15	40.36	40.10	1	4,403	0.02%
2020/12/09	1	41.40	2	40.55	41.05	-1	4,306	-0.02%
2020/12/08	2	39.00	7	39.14	39.00	-5	4,136	-0.12%
2020/12/07	5	39.60	0	0.00	39.50	5	4,081	0.12%
2020/12/04	5	38.00	7	38.46	38.85	-2	3,990	-0.05%
2020/12/03	3	38.20	10	37.90	37.90	-7	3,969	-0.18%
2020/12/02	0	0.00	6	38.72	38.40	-6	3,929	-0.15%
2020/12/01	11	37.40	0	0.00	38.40	11	3,859	0.29%
2020/11/30	5	37.75	1	37.80	37.35	4	3,775	0.11%
2020/11/27	0	0.00	1	37.30	37.15	-1	3,702	-0.03%
2020/11/25	10	37.18	0	0.00	36.80	10	3,678	0.27%
2020/11/24	3	37.32	2	37.43	37.40	1	3,630	0.03%
2020/11/23	0	0.00	4	35.95	37.10	-4	3,319	-0.12%
2020/11/20	0	0.00	1	35.10	35.20	-1	3,185	-0.03%
2020/11/19	10	34.83	10	34.85	34.85	0	3,193	0.00%
2020/11/18	0	0.00	8	35.12	35.10	-8	3,224	-0.25%
2020/11/17	1	35.35	0	0.00	35.35	1	3,246	0.03%
2020/11/16	10	35.08	0	0.00	35.15	10	3,318	0.30%
2020/11/11	3	34.70	0	0.00	34.75	3	3,532	0.08%
2020/11/10	1	34.50	1	34.60	34.60	0	3,568	0.00%
2020/11/09	0	0.00	2	34.63	34.80	-2	3,603	-0.06%
2020/11/05	0	0.00	1	33.40	34.00	-1	3,702	-0.03%
2020/10/30	0	0.00	0	34.00	33.35	0	4,038	0.00%
2020/10/28	2	34.88	2	34.60	34.30	0	4,352	0.00%
2020/10/27	0	0.00	31	34.41	34.65	-31	4,642	-0.67%
2020/10/26	1	34.40	1	34.70	34.25	0	4,662	0.00%
2020/10/23	0	0.00	20	33.90	34.15	-20	4,608	-0.43%
2020/10/21	0	0.00	1	33.90	33.95	-1	4,887	-0.02%
2020/10/16	0	0.00	50	33.62	33.30	-50	5,070	-0.99%
2020/10/15	2	33.98	1	34.10	33.90	1	5,070	0.02%
2020/09/30	1	32.95	0	0.00	32.65	1	5,318	0.02%
2020/09/29	0	0.00	1	32.50	32.40	-1	5,404	-0.02%
2020/09/28	0.9	31.75	0	0.00	31.75	0.9	5,445	0.02%
2020/09/23	1	33.50	1	32.85	32.85	0	5,527	0.00%
2020/09/22	0	0.00	1	32.55	33.25	-1	5,604	-0.02%
2020/09/21	0	0.00	1	33.75	33.40	-1	5,656	-0.02%
2020/09/18	0	0.00	3	34.03	34.10	-3	5,642	-0.05%
2020/09/17	0.1	34.45	1	34.50	34.45	-0.9	5,611	-0.02%
2020/09/16	11	35.22	103	35.13	34.70	-92	5,604	-1.64%	大賣/
2020/09/15	2	34.75	6	34.95	34.95	-4	5,436	-0.07%
2020/09/14	1	32.70	1	33.00	33.00	0	5,267	0.00%
2020/09/08	1	32.90	1	33.10	33.05	0	5,419	0.00%
2020/09/04	1	32.50	0	0.00	32.75	1	5,569	0.02%
2020/09/03	1	33.05	0	0.00	33.05	1	5,579	0.02%
2020/08/31	2	33.00	0	0.00	32.75	2	5,688	0.04%
2020/08/28	2	32.90	1	32.70	33.35	1	5,865	0.02%
2020/08/26	1	33.05	1	32.95	33.00	0	5,919	0.00%
2020/08/25	1	32.45	0	0.00	32.65	1	5,890	0.02%
2020/08/24	57	32.07	35	32.20	32.15	22	5,881	0.37%
2020/08/21	43	32.70	0	0.00	32.70	43	5,853	0.73%
2020/08/20	21	33.54	0	0.00	32.25	21	5,848	0.36%
2020/08/19	0	0.00	27	33.61	33.75	-27	5,801	-0.47%
2020/08/18	11	34.09	1	34.80	33.95	10	5,846	0.17%
2020/08/17	1	34.95	0	0.00	35.00	1	5,772	0.02%
2020/08/14	0	0.00	5	34.80	34.80	-5	5,708	-0.09%
2020/08/13	2	34.70	0	0.00	34.30	2	5,671	0.04%
2020/08/12	4	34.50	6	34.95	34.70	-2	5,644	-0.04%
2020/08/11	4	34.55	8	34.60	34.80	-4	5,583	-0.07%
2020/08/10	1	35.40	1	36.60	35.30	0	5,515	0.00%
2020/08/07	10	36.00	0	0.00	35.45	10	5,450	0.18%
2020/08/06	1	35.45	0	0.00	35.90	1	5,404	0.02%
2020/08/05	2	37.00	0	0.00	36.70	2	5,255	0.04%
2020/08/04	1	36.50	1	36.35	36.75	0	5,218	0.00%
2020/08/03	3	36.10	1	35.75	36.45	2	5,143	0.04%
2020/07/31	2	33.95	7	34.44	34.95	-5	4,912	-0.10%
2020/07/30	1	32.15	0	0.00	32.30	1	4,610	0.02%
2020/07/28	4	31.91	0	0.00	30.15	4	4,768	0.08%
2020/07/27	3	33.00	14	32.95	32.25	-11	4,685	-0.23%
2020/07/24	50	32.28	0	0.00	32.25	50	4,558	1.10%
2020/07/23	40	31.60	5	31.76	31.80	35	4,428	0.79%
2020/07/16	2	30.85	0	0.00	31.00	2	4,482	0.04%
2020/07/13	0	0.00	4	31.05	31.65	-4	4,571	-0.09%
2020/07/10	18	30.40	22	30.57	30.30	-4	4,574	-0.09%
2020/07/09	0	0.00	1	31.55	31.40	-1	4,498	-0.02%
2020/07/08	0	0.00	6	32.12	32.15	-6	4,445	-0.13%
2020/07/03	14	32.80	5	32.30	32.30	9	4,460	0.20%
2020/06/30	5	31.20	0	0.00	31.80	5	4,413	0.11%
2020/06/29	0	0.00	3	30.90	31.00	-3	4,362	-0.07%
2020/06/24	5	30.60	0	0.00	30.85	5	4,376	0.11%
2020/06/22	0	0.00	1	30.70	30.80	-1	4,451	-0.02%
2020/06/16	10	30.88	0	0.00	30.70	10	4,530	0.22%
2020/06/15	0	0.00	11	31.04	30.70	-11	4,577	-0.24%
2020/06/12	1	30.05	0	0.00	30.45	1	4,497	0.02%
2020/06/08	10	30.75	0	0.00	30.65	10	4,503	0.22%
2020/06/05	0	0.00	6	30.70	30.65	-6	4,431	-0.14%
2020/06/04	3	30.10	2	30.50	30.55	1	4,420	0.02%
2020/06/03	0	0.00	6	28.95	29.65	-6	4,252	-0.14%
2020/06/02	7	28.81	0	0.00	28.75	7	4,183	0.17%
2020/06/01	0	28.70	0	0.00	28.70	0	4,240	0.00%
2020/05/27	0	0.00	1	28.75	28.80	-1	4,249	-0.02%
2020/05/26	5	28.90	0	0.00	28.95	5	4,241	0.12%
2020/05/25	2	28.63	0	0.00	29.35	2	4,181	0.05%
2020/05/21	0.7	28.10	0	0.00	28.10	0.7	4,023	0.02%
2020/05/18	0	0.00	3	27.40	27.40	-3	3,966	-0.08%
2020/05/15	3	26.95	0	0.00	27.15	3	3,946	0.08%
2020/05/14	0	0.00	1	28.10	27.15	-1	3,911	-0.03%
2020/05/13	1	27.90	0	0.00	28.10	1	3,902	0.03%
2020/05/08	0	0.00	1	28.20	28.05	-1	3,872	-0.03%
2020/05/07	0	0.00	2	27.60	28.10	-2	3,859	-0.05%
2020/05/06	1	27.75	0	0.00	27.80	1	3,840	0.03%
2020/05/05	3	27.87	5	27.80	27.85	-2	3,815	-0.05%
2020/05/04	6	26.97	2	26.80	27.35	4	3,726	0.11%
2020/04/28	1	25.65	0	0.00	25.85	1	3,526	0.03%
2020/04/24	0	0.00	2	25.50	25.50	-2	3,513	-0.06%
2020/04/23	5	25.55	0	0.00	25.55	5	3,487	0.14%
2020/04/21	2	24.85	0	0.00	24.85	2	3,421	0.06%
2020/04/20	0	0.00	2	25.35	25.90	-2	3,365	-0.06%
2020/04/17	2	26.50	0	0.00	25.25	2	3,304	0.06%
2020/04/15	0	0.00	3	24.70	24.55	-3	3,114	-0.10%
2020/04/14	0	0.00	15	24.25	24.40	-15	3,060	-0.49%
2020/04/13	15	24.08	1	23.95	23.85	14	3,036	0.46%
2020/04/10	3	24.40	0	0.00	24.20	3	3,026	0.10%
2020/04/09	10	23.80	10	23.90	23.95	0	2,994	0.00%
2020/04/08	5	22.85	15	22.91	23.40	-10	2,976	-0.34%
2020/04/07	3	21.90	1	22.15	22.40	2	2,906	0.07%
2020/04/06	1	20.95	0	0.00	21.40	1	2,817	0.04%
2020/04/01	6	20.85	0	0.00	20.85	6	2,783	0.22%
2020/03/26	0	0.00	1	20.85	20.80	-1	2,676	-0.04%
2020/03/25	2	21.25	0	0.00	20.90	2	2,754	0.07%
2020/03/23	2	19.65	0	0.00	19.65	2	2,728	0.07%
2020/03/17	1	21.50	0	0.00	21.50	1	2,823	0.04%
2020/03/12	2	25.55	5	25.65	25.10	-3	2,557	-0.12%
2020/03/09	9	27.22	0	0.00	26.45	9	2,406	0.37%
2020/03/06	2	27.60	0	0.00	27.40	2	2,342	0.09%
2020/03/05	0	0.00	9	27.70	27.30	-9	2,300	-0.39%
2020/02/27	9	27.20	0	0.00	26.40	9	2,173	0.41%
2020/02/24	5	27.35	0	0.00	27.55	5	2,091	0.24%
2020/02/20	8	27.35	0	0.00	27.20	8	2,062	0.39%
2020/02/19	5	27.40	0	0.00	27.35	5	2,047	0.24%
2020/02/13	2	27.68	0	0.00	27.20	2	1,988	0.10%
2020/02/06	3	27.20	0	0.00	27.40	3	1,885	0.16%
2020/01/20	0	0.00	19	29.75	29.70	-19	1,912	-0.99%
2020/01/17	0	0.00	0	29.55	29.60	0	1,914	0.00%
2020/01/07	5	29.10	0	0.00	29.10	5	1,917	0.26%
2020/01/06	5	29.91	0	0.00	29.55	5	1,896	0.26%
2020/01/02	5	31.40	1	31.45	31.45	4	1,822	0.22%
2019/12/23	0	0.00	21	31.14	30.75	-21	1,663	-1.26%
2019/12/20	0	0.00	7	30.75	30.70	-7	1,624	-0.43%
2019/12/19	16	30.14	0	0.00	30.05	16	1,510	1.06%
2019/12/18	9	30.21	0	0.00	30.10	9	1,458	0.62%
2019/12/17	1	29.75	0	0.00	30.20	1	1,402	0.07%
2019/12/16	0	0.00	1	29.15	29.05	-1	1,370	-0.07%
2019/12/13	1	28.95	1	29.15	28.65	0	1,375	0.00%
2019/12/12	10	28.55	0	0.00	28.55	10	1,270	0.79%
2019/12/06	0	0.00	2	28.30	28.45	-2	1,248	-0.16%
2019/12/05	0	0.00	5	27.95	28.15	-5	1,244	-0.40%
2019/12/04	5	27.65	1	27.60	27.70	4	1,246	0.32%
2019/11/29	1	27.85	0	0.00	27.60	1	1,302	0.08%
2019/11/28	2	28.10	2	28.00	27.95	0	1,334	0.00%
2019/11/27	1	28.10	0	0.00	28.05	1	1,343	0.07%
2019/11/22	2	27.75	0	0.00	27.75	2	1,342	0.15%
2019/11/20	2	28.20	0	0.00	28.00	2	1,357	0.15%
2019/11/14	4	27.65	2	27.45	27.45	2	1,409	0.14%
2019/11/11	8	27.50	0	0.00	27.35	8	1,445	0.55%
2019/10/31	0	0.00	2	28.60	28.40	-2	1,470	-0.14%
2019/10/29	0	0.00	5	28.65	28.65	-5	1,472	-0.34%
2019/10/28	5	28.00	1	28.15	28.50	4	1,396	0.29%
2019/10/24	2	27.80	3	28.02	28.10	-1	1,404	-0.07%
2019/10/22	2	27.70	0	0.00	27.70	2	1,493	0.13%
2019/09/20	0	0.00	2	28.55	28.80	-2	1,704	-0.12%
2019/09/04	0	0.00	2	27.90	27.85	-2	1,615	-0.12%
2019/09/03	4	27.70	2	27.50	27.60	2	1,625	0.12%
2019/09/02	2	27.53	0	0.00	27.45	2	1,606	0.12%
2019/08/30	4	27.33	0	0.00	27.30	4	1,576	0.25%
2019/08/19	2	29.45	2	29.45	29.80	0	1,512	0.00%
2019/08/12	2	29.20	0	0.00	29.05	2	1,492	0.13%
2019/07/31	0	0.00	5	30.30	30.10	-5	1,498	-0.33%
2019/07/30	3	30.55	3	30.55	30.35	0	1,483	0.00%
2019/07/24	5	31.84	5	31.83	31.55	0	1,488	0.00%
2019/06/18	1	27.15	0	0.00	27.15	1	2,779	0.04%
2019/05/28	5	26.40	0	0.00	25.80	5	3,064	0.16%
2019/05/14	5	27.55	5	27.10	28.25	0	3,233	0.00%
2019/04/19	0	0.00	1	32.30	31.60	-1	3,262	-0.03%
2019/04/18	0	0.00	1	32.70	30.90	-1	3,215	-0.03%
2019/04/17	0	0.00	1	32.25	32.00	-1	3,118	-0.03%
2019/04/16	1	31.75	1	32.50	32.35	0	3,065	0.00%
2019/04/15	1	31.60	2	32.30	32.00	-1	3,012	-0.03%
2019/04/11	1	31.00	0	0.00	30.20	1	2,805	0.04%
2019/04/09	0	0.00	7	30.20	31.40	-7	2,513	-0.28%
2019/04/01	1	28.55	0	0.00	28.65	1	2,206	0.05%
2019/03/19	1	29.25	1	29.25	29.20	0	2,069	0.00%
2019/02/26	3	30.25	4	30.26	30.10	-1	2,152	-0.05%
2019/01/30	0	0.00	1	29.95	29.75	-1	2,234	-0.04%
2019/01/28	0	0.00	1	29.95	29.65	-1	2,166	-0.05%
2019/01/23	0	0.00	1	28.15	28.10	-1	2,127	-0.05%
2019/01/22	1	28.35	1	28.65	28.30	0	2,150	0.00%
2019/01/04	3	25.47	2	25.80	25.35	1	2,674	0.04%
2018/12/25	2	26.00	0	0.00	26.00	2	2,746	0.07%
2018/12/24	2	26.20	0	0.00	26.40	2	2,762	0.07%
2018/12/20	0	0.00	1	26.50	26.30	-1	2,773	-0.04%
2018/12/13	3	27.45	0	0.00	27.55	3	2,863	0.10%
2018/12/12	1	27.60	0	0.00	27.50	1	2,866	0.03%
2018/12/05	5	28.97	0	0.00	28.95	5	2,870	0.17%
2018/12/03	0	0.00	1	30.50	30.65	-1	2,805	-0.04%
2018/11/22	5	29.85	5	29.35	29.20	0	2,811	0.00%
2018/11/19	0	0.00	1	30.10	30.15	-1	2,732	-0.04%
2018/11/15	0	0.00	10	30.00	29.90	-10	2,759	-0.36%
2018/10/17	8	29.01	0	0.00	28.55	8	2,880	0.28%
2018/10/16	5	28.70	1	29.20	28.70	4	2,894	0.14%
2018/10/15	1	29.00	0	0.00	28.90	1	2,968	0.03%
2018/10/05	3	34.23	10	34.42	34.40	-7	2,951	-0.24%
2018/10/01	1	36.90	1	36.30	37.55	0	2,996	0.00%
2018/09/20	1	37.90	10	37.80	37.85	-9	3,020	-0.30%
2018/09/19	1	37.90	1	37.65	37.55	0	3,032	0.00%
2018/09/17	10	36.60	0	0.00	36.40	10	3,026	0.33%
2018/09/06	1	38.70	1	38.35	38.85	0	3,075	0.00%
2018/09/05	2	39.18	0	0.00	38.90	2	3,086	0.06%
2018/08/21	2	37.90	0	0.00	38.15	2	3,266	0.06%
2018/08/01	0	0.00	3.6	38.27	38.25	-3.6	2,902	-0.13%
2018/07/25	0	0.00	2	37.10	36.85	-2	2,894	-0.07%
2018/07/24	2	36.50	0	0.00	36.60	2	2,867	0.07%
2018/07/23	8	36.21	8	36.48	36.35	0	2,853	0.00%
2018/07/17	0	0.00	11	36.40	36.20	-11	2,835	-0.39%
2018/07/16	1	33.95	21	34.90	35.65	-20	2,794	-0.72%
2018/07/13	5	34.05	5	33.88	34.20	0	2,761	0.00%
2018/07/05	5	33.60	0	0.00	33.05	5	2,969	0.17%
2018/07/03	9	33.48	0	0.00	33.15	9	3,075	0.29%
2018/07/02	3	33.60	0	0.00	33.60	3	3,092	0.10%
2018/06/29	0	0.00	0.1	33.75	33.75	-0.1	3,098	0.00%
2018/06/22	1	34.80	0	0.00	34.20	1	3,145	0.03%
2018/06/19	6	35.80	0	0.00	35.50	6	3,137	0.19%
2018/06/15	3	36.45	0	0.00	36.50	3	3,167	0.09%
2018/06/14	0	0.00	12	37.00	36.65	-12	3,205	-0.37%
2018/06/13	5	36.50	0	0.00	36.50	5	3,201	0.16%
2018/06/12	15	36.81	12	37.34	36.80	3	3,267	0.09%
2018/06/11	9	36.87	0	0.00	36.85	9	3,349	0.27%
2018/06/07	0	0.00	6	36.28	35.80	-6	3,683	-0.16%
2018/06/04	1	36.05	1	35.85	36.10	0	4,036	0.00%
2018/06/01	0	0.00	1	35.40	35.50	-1	4,051	-0.02%
2018/05/31	1	34.80	0	0.00	34.65	1	4,042	0.02%
2018/05/25	0	0.00	2	35.40	35.15	-2	3,970	-0.05%
2018/05/21	2	35.25	0	0.00	35.30	2	4,184	0.05%
2018/05/02	0	0.00	0	33.00	33.15	0	4,881	0.00%
2018/04/26	0	0.00	2	32.65	33.00	-2	5,269	-0.04%
2018/04/23	0	0.00	0.5	34.30	34.00	-0.5	6,272	-0.01%
2018/04/20	4	35.93	0	0.00	35.65	4	6,335	0.06%
2018/04/19	2	36.10	0	0.00	36.50	2	6,414	0.03%
2018/04/16	3	35.00	0	0.00	35.00	3	6,590	0.05%
2018/03/15	3	40.30	0	0.00	39.10	3	7,429	0.04%
2018/03/14	0	0.00	10	39.41	39.80	-10	7,379	-0.14%
2018/03/12	4	38.00	0	0.00	37.95	4	7,125	0.06%
2018/03/09	1	36.70	1	36.45	37.15	0	6,989	0.00%
2018/02/21	0	0.00	50	33.73	34.95	-50	8,019	-0.62%
2018/02/12	0	0.00	13.6	31.99	32.10	-13.6	8,202	-0.17%
2018/02/09	50	30.52	0	0.00	31.05	50	8,523	0.59%
2018/02/08	0	0.00	5	33.00	33.40	-5	8,495	-0.06%
2018/02/07	2	35.20	0	0.00	35.00	2	8,611	0.02%
2018/02/06	1	36.25	0	0.00	34.30	1	8,842	0.01%
2018/02/05	1	35.75	1	37.50	37.50	0	8,928	0.00%
2018/02/02	5	36.84	0	0.00	37.25	5	9,186	0.05%
2018/01/31	2	37.15	1	38.20	38.35	1	9,867	0.01%
2018/01/30	4	38.20	1	38.95	37.90	3	9,838	0.03%
2018/01/29	1	39.15	2	38.80	38.95	-1	9,850	-0.01%
2018/01/24	0	0.00	2	39.25	39.45	-2	10,143	-0.02%
2018/01/23	1	38.50	2	38.90	38.60	-1	10,065	-0.01%
2018/01/22	1	39.05	0	0.00	39.45	1	9,953	0.01%
2018/01/19	5	41.80	5	42.19	40.05	0	9,770	0.00%
2018/01/16	0	0.00	1	41.30	41.00	-1	8,745	-0.01%
2018/01/10	0	0.00	1	40.00	39.70	-1	8,375	-0.01%
2018/01/09	1	40.10	3	40.98	39.80	-2	8,309	-0.02%
2018/01/08	1	39.00	5	39.20	39.00	-4	8,051	-0.05%
2018/01/04	5	38.95	0	0.00	38.10	5	7,971	0.06%
2018/01/03	4	38.00	8	38.29	37.95	-4	7,908	-0.05%
2018/01/02	4	37.80	0	0.00	38.00	4	7,859	0.05%