欣銓 (3264)-華南永昌-新莊券商分點個股進出

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
71.0
漲跌
▼0.5
漲幅
-0.70%
成交量
7,457張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	0	0.00	1	72.50	71.50	-1	7,378	-0.01%
2024/05/17	1	71.60	0	0.00	71.60	1	7,295	0.01%
2024/05/13	0	0.00	0	72.88	73.00	0	7,428	0.00%
2024/04/30	0	0.00	1	72.80	73.30	-1	7,628	-0.01%
2024/04/29	0.1	72.00	0	0.00	72.30	0.1	7,587	0.00%
2024/04/26	0	77.80	0	0.00	77.50	0	7,457	0.00%
2024/04/25	0	0.00	3	78.73	78.40	-3	7,534	-0.04%
2024/04/24	2	79.10	0	0.00	79.30	2	7,617	0.03%
2024/04/23	0	0.00	1	77.20	77.70	-1	7,676	-0.01%
2024/04/19	1	76.90	0	0.00	79.80	1	7,664	0.01%
2024/04/18	0	80.50	0	0.00	80.00	0	7,630	0.00%
2024/04/11	0	79.60	0	0.00	80.00	0	7,753	0.00%
2024/04/10	0	0.00	1	80.50	79.50	-1	7,790	-0.01%
2024/04/09	0	80.80	0	0.00	80.80	0	7,710	0.00%
2024/04/08	0	0.00	1	81.50	81.50	-1	7,808	-0.01%
2024/04/02	0	0.00	0	83.00	82.40	0	7,892	0.00%
2024/04/01	1	83.10	0	83.10	82.60	1	7,925	0.01%
2024/03/28	7	83.24	1	84.40	82.30	6	7,756	0.08%
2024/03/27	0	84.00	2	84.15	84.00	-2	7,619	-0.03%
2024/03/26	1	79.90	20	80.57	79.80	-19	7,533	-0.25%
2024/03/25	0	81.30	3	81.00	81.50	-3	7,534	-0.04%
2024/03/22	0	82.00	5	83.76	81.90	-5	7,656	-0.07%
2024/03/21	1	87.40	1	85.00	85.80	0	7,676	0.00%
2024/03/20	25	88.07	5	86.04	85.00	20	7,656	0.26%
2024/03/19	30	83.71	31	84.08	85.60	-1	7,407	-0.01%
2024/03/18	2	80.20	3	80.73	80.90	-1	7,155	-0.01%
2024/03/15	1	76.60	0	0.00	76.80	1	7,097	0.01%
2024/03/14	0	76.40	2	77.65	76.10	-2	7,092	-0.03%
2024/03/13	1	78.40	0	0.00	77.80	1	7,099	0.01%
2024/03/12	0	78.00	2	77.30	77.60	-2	7,120	-0.03%
2024/03/11	0	77.10	2	78.00	77.00	-2	7,290	-0.03%
2024/03/08	2	79.85	3	79.37	79.10	-1	7,393	-0.01%
2024/03/07	10	78.51	5	78.40	78.60	5	7,435	0.07%
2024/03/06	1	76.90	4	76.83	77.00	-3	7,346	-0.04%
2024/03/05	0	76.50	1	76.30	76.60	-1	7,364	-0.01%
2024/03/04	3	75.33	4	73.60	76.10	-1	7,230	-0.01%
2024/03/01	4	72.50	3	73.30	72.70	1	7,016	0.01%
2024/02/29	1	71.10	1	71.10	71.00	0	6,895	0.00%
2024/02/27	0	72.00	4	71.25	71.50	-4	6,881	-0.06%
2024/02/26	1	73.60	8	72.85	72.50	-7	6,876	-0.10%
2024/02/23	8	74.85	1	75.10	74.10	7	6,867	0.10%
2024/02/22	3	74.13	1	74.00	74.80	2	6,855	0.03%
2024/02/21	0	73.60	0	0.00	73.40	0	6,806	0.00%
2024/02/20	1	73.40	0	0.00	73.30	1	6,821	0.01%
2024/02/19	3	74.00	1	74.10	74.10	2	6,814	0.03%
2024/02/16	5	75.10	1	74.10	73.90	4	6,785	0.06%
2024/02/02	1	71.60	2	71.95	71.80	-1	6,752	-0.01%
2024/01/29	0	74.60	0	0.00	74.40	0	6,865	0.00%
2024/01/25	0	0.00	0.1	74.71	75.60	-0.1	6,949	0.00%
2024/01/24	0	75.30	0	75.30	75.50	0	6,955	0.00%
2024/01/23	0	75.20	1	75.00	75.20	-1	7,008	-0.01%
2024/01/22	0	0.00	5	75.70	75.70	-5	6,986	-0.07%
2024/01/19	0	0.00	1	75.10	75.30	-1	7,183	-0.01%
2024/01/18	0	0.00	1	74.30	74.30	-1	7,100	-0.01%
2024/01/17	0.1	73.70	1	74.00	72.90	-0.9	7,019	-0.01%
2024/01/16	0	73.20	0	0.00	73.20	0	6,960	0.00%
2024/01/15	1	71.90	0	0.00	72.10	1	6,909	0.01%
2024/01/11	1	70.30	0	0.00	70.60	1	6,927	0.01%
2024/01/08	1	71.00	0	0.00	71.20	1	6,765	0.01%
2024/01/03	0	0.00	3	72.57	72.40	-3	6,664	-0.05%
2024/01/02	1	73.00	0	0.00	73.30	1	6,628	0.02%
2023/12/29	0	0.00	4	73.50	74.00	-4	6,534	-0.06%
2023/12/28	1	74.60	0	0.00	73.90	1	6,491	0.02%
2023/12/27	2	74.50	0	0.00	74.60	2	6,507	0.03%
2023/12/26	0	74.30	0	73.90	73.90	0	6,523	0.00%
2023/12/25	0	73.20	1	73.10	72.90	-1	6,440	-0.02%
2023/12/22	1	74.60	0	0.00	75.20	1	6,332	0.02%
2023/12/21	1	75.20	1	74.60	74.70	0	6,267	0.00%
2023/12/20	1	76.20	2	76.45	76.10	-1	6,188	-0.02%
2023/12/19	1	76.50	2	76.70	76.80	-1	6,160	-0.02%
2023/12/18	1	79.50	1	79.20	78.50	0	6,053	0.00%
2023/12/15	0	81.20	0	0.00	81.00	0	6,103	0.00%
2023/12/14	1	80.91	0	82.20	82.00	1	6,079	0.02%
2023/12/13	4	80.90	3	80.97	80.40	1	6,085	0.02%
2023/12/12	0	80.60	0	0.00	80.60	0	6,078	0.00%
2023/12/11	0	78.70	0	0.00	78.60	0	6,141	0.00%
2023/12/08	0	77.90	0	0.00	77.90	0	6,309	0.00%
2023/12/07	2	78.00	1	78.50	77.50	1	6,546	0.02%
2023/12/06	2	78.10	3	79.10	79.80	-1	6,603	-0.02%
2023/12/05	3	76.57	1	77.30	76.40	2	6,492	0.03%
2023/12/04	11	77.73	3	78.00	77.50	8	6,460	0.12%
2023/12/01	3	72.97	4	73.90	74.40	-1	6,201	-0.02%
2023/11/30	0	70.70	1	71.00	70.40	-1	6,133	-0.02%
2023/11/28	0	0.00	2	69.50	69.60	-2	6,162	-0.03%
2023/11/27	2	68.95	2	68.95	68.70	0	6,174	0.00%
2023/11/24	2	69.90	4	70.00	69.30	-2	6,227	-0.03%
2023/11/22	2	70.25	2	70.25	70.20	0	6,305	0.00%
2023/11/17	0	0.00	1	69.40	69.30	-1	6,529	-0.02%
2023/11/16	1	68.80	0	0.00	68.70	1	6,524	0.02%
2023/11/14	1	68.80	2	68.80	68.70	-1	6,501	-0.02%
2023/11/13	0	0.00	1	68.60	69.10	-1	6,486	-0.02%
2023/11/09	4	66.95	3	67.03	67.10	1	6,408	0.02%
2023/11/08	0	0.00	3	68.03	67.60	-3	6,440	-0.05%
2023/11/07	2	67.40	0	0.00	67.80	2	6,406	0.03%
2023/11/06	2	67.50	0	0.00	67.90	2	6,390	0.03%
2023/11/03	0	0.00	42	66.58	66.90	-42	6,306	-0.67%
2023/11/02	2	65.60	0	0.00	66.00	2	6,288	0.03%
2023/10/31	1	65.20	0	0.00	65.00	1	6,313	0.02%
2023/10/27	41	66.19	5	64.66	64.00	36	6,470	0.56%
2023/10/26	0	0.00	1	64.40	64.30	-1	6,517	-0.02%
2023/10/25	0	65.20	3	65.10	64.90	-3	6,834	-0.04%
2023/10/24	4	64.78	4	64.40	64.60	0	6,896	0.00%
2023/10/23	2	64.90	0	0.00	64.20	2	6,867	0.03%
2023/10/20	5	63.92	1	64.50	65.00	4	6,837	0.06%
2023/10/18	1	62.70	1	62.50	62.70	0	6,961	0.00%
2023/10/13	0	0.00	0	63.00	63.10	0	7,398	0.00%
2023/10/12	0	0.00	0	61.90	62.40	0	7,422	0.00%
2023/10/11	3	62.20	0	0.00	61.80	3	7,518	0.04%
2023/10/04	0	0.00	1	60.70	62.00	-1	7,686	-0.01%
2023/10/03	1	62.10	2	62.20	62.10	-1	7,692	-0.01%
2023/10/02	1	63.40	0	0.00	63.30	1	7,673	0.01%
2023/09/28	1	62.30	0	0.00	62.50	1	7,649	0.01%
2023/09/27	0	0.00	3	61.30	61.80	-3	7,733	-0.04%
2023/09/26	3	62.70	10	62.20	62.20	-7	7,868	-0.09%
2023/09/25	1	63.90	0	0.00	63.20	1	7,928	0.01%
2023/09/20	0	0.00	2	65.90	65.00	-2	8,003	-0.02%
2023/09/19	0	0.00	4	67.83	67.80	-4	7,885	-0.05%
2023/09/18	2	67.70	7	68.59	67.30	-5	7,881	-0.06%
2023/09/15	1	69.20	0.5	68.80	68.40	0.5	7,932	0.01%
2023/09/14	0	0.00	1	68.90	68.30	-1	8,033	-0.01%
2023/09/13	6	68.40	3	69.00	69.30	3	8,128	0.04%
2023/09/12	5.2	67.94	5	68.38	68.20	0.2	8,139	0.00%
2023/09/11	0	0.00	1	67.20	65.60	-1	8,096	-0.01%
2023/09/08	10	65.89	1	66.10	65.80	9	8,040	0.11%
2023/09/07	10	65.42	9	66.17	65.00	1	8,038	0.01%
2023/09/06	2	64.70	7	65.07	65.00	-5	7,993	-0.06%
2023/09/05	0.8	64.16	10.5	64.17	64.40	-9.7	7,953	-0.12%
2023/09/01	0	0.00	0	62.70	62.70	0	7,876	0.00%
2023/08/30	0	0.00	0.2	62.24	62.00	-0.2	7,806	0.00%
2023/08/28	10	61.86	2	61.60	61.10	8	7,794	0.10%
2023/08/24	6	61.62	4	61.58	61.40	2	7,713	0.03%
2023/08/23	0	0.00	11	60.32	60.90	-11	7,717	-0.14%
2023/08/22	0	0.00	1	59.00	58.80	-1	7,816	-0.01%
2023/08/15	3	57.60	0	0.00	58.40	3	7,789	0.04%
2023/08/10	2	59.65	0	0.00	59.50	2	7,662	0.03%
2023/08/07	1	60.80	1	61.30	61.70	0	7,542	0.00%
2023/08/04	0.2	59.90	0	0.00	60.80	0.2	7,438	0.00%
2023/08/02	3.3	60.19	1	60.20	60.40	2.3	7,414	0.03%
2023/08/01	3.2	60.13	0	0.00	60.70	3.2	7,291	0.04%
2023/07/31	2	63.10	3	63.60	61.70	-1	7,170	-0.01%
2023/07/28	1	64.10	3	63.73	64.10	-2	6,834	-0.03%
2023/07/27	1	60.70	2	61.55	61.50	-1	6,461	-0.02%
2023/07/25	0	0.00	60	62.05	62.40	-60	6,388	-0.94%
2023/07/21	5	62.92	0	0.00	63.30	5	6,277	0.08%
2023/07/20	4.1	63.60	0	0.00	63.90	4.1	6,173	0.07%
2023/07/19	3	63.70	0	0.00	63.50	3	6,018	0.05%
2023/07/18	0	0.00	2	63.00	63.00	-2	5,804	-0.03%
2023/07/17	0	0.00	4	61.98	62.30	-4	5,787	-0.07%
2023/07/14	1	62.00	0	0.00	61.10	1	5,768	0.02%
2023/07/13	0	0.00	4	61.50	62.00	-4	5,679	-0.07%
2023/07/12	1	61.00	0	0.00	60.70	1	5,566	0.02%
2023/07/07	1	60.30	1	60.50	60.40	0	5,564	0.00%
2023/07/06	4	61.83	3	61.87	61.00	1	5,565	0.02%
2023/07/05	11	63.21	0	0.00	62.40	11	5,534	0.20%
2023/07/03	0	0.00	10	61.90	61.40	-10	5,325	-0.19%
2023/06/30	4	59.80	1	59.80	60.90	3	5,283	0.06%
2023/06/28	2	61.50	2	62.10	61.10	0	5,207	0.00%
2023/06/27	0	0.00	1	60.70	60.40	-1	5,197	-0.02%
2023/06/26	11	58.88	0	0.00	59.60	11	5,216	0.21%
2023/06/21	53	60.21	3	60.50	60.20	50	5,152	0.97%
2023/06/20	1	62.40	0	0.00	61.70	1	5,035	0.02%
2023/06/19	2	64.80	8	66.00	65.50	-6	4,856	-0.12%
2023/06/16	9	63.91	3	64.30	64.00	6	4,636	0.13%
2023/06/15	5	61.66	0	0.00	63.90	5	4,478	0.11%
2023/06/14	3	61.23	6	61.35	61.40	-3	4,336	-0.07%
2023/06/13	1	60.20	0	0.00	60.50	1	4,458	0.02%
2023/06/12	6	60.45	3	59.30	59.30	3	4,532	0.07%
2023/06/09	0	0.00	27	59.90	60.20	-27	4,588	-0.59%
2023/06/07	1	58.50	3	59.10	59.10	-2	4,715	-0.04%
2023/06/02	0	0.00	2	58.10	58.50	-2	5,141	-0.04%
2023/05/29	4	58.25	0	0.00	58.40	4	5,167	0.08%
2023/05/25	0	0.00	0.2	55.36	55.40	-0.2	4,929	0.00%
2023/05/18	0.2	54.50	0	0.00	54.30	0.2	5,054	0.00%
2023/05/12	1	52.90	0	53.40	53.10	1	5,249	0.02%
2023/05/10	0	0.00	0	54.00	53.70	0	5,350	0.00%
2023/05/09	0	54.50	0	0.00	54.20	0	5,391	0.00%
2023/05/08	2	54.40	0	54.50	54.20	2	5,369	0.04%
2023/05/05	0	53.90	0	0.00	53.90	0	5,402	0.00%
2023/05/04	0	0.00	6	53.43	53.60	-6	5,485	-0.11%
2023/05/03	0	0.00	4	53.45	53.40	-4	5,558	-0.07%
2023/04/28	2	53.70	0	0.00	54.00	2	5,670	0.04%
2023/04/27	0	53.85	0	0.00	53.60	0	5,651	0.00%
2023/04/25	2	54.30	0.1	54.50	53.00	2	5,641	0.03%
2023/04/24	3.1	54.27	1	54.50	54.40	2.1	5,588	0.04%
2023/04/20	0	0.00	5	55.88	55.80	-5	5,528	-0.09%
2023/04/18	0	0.00	1	57.70	57.20	-1	5,428	-0.02%
2023/04/17	0	57.50	2	57.70	57.60	-2	5,417	-0.04%
2023/04/13	0	0.00	24	58.07	57.70	-24	5,332	-0.45%
2023/04/12	16	58.47	0	0.00	58.40	16	5,311	0.30%
2023/04/11	0	0.00	3	58.43	58.30	-3	5,258	-0.06%
2023/04/07	4	57.90	0	0.00	58.00	4	5,191	0.08%
2023/04/06	0	0.00	2	58.40	58.30	-2	5,139	-0.04%
2023/03/31	2	57.70	3	57.40	57.50	-1	5,082	-0.02%
2023/03/30	3	57.50	3	57.37	57.40	0	5,037	0.00%
2023/03/28	24	56.19	0	0.00	56.10	24	4,986	0.48%
2023/03/27	9	56.83	0	0.00	56.70	9	4,901	0.18%
2023/03/24	2	58.20	0	0.00	58.00	2	4,809	0.04%
2023/03/23	1	58.20	1	57.60	58.40	0	4,764	0.00%
2023/03/22	0	57.96	0	0.00	57.70	0	4,696	0.00%
2023/03/21	0	58.00	0	0.00	58.00	0	4,642	0.00%
2023/03/20	0	58.00	0	0.00	57.60	0	4,600	0.00%
2023/03/17	0	57.80	0	0.00	57.70	0	4,536	0.00%
2023/03/16	1	56.80	1	57.30	57.20	0	4,434	0.00%
2023/03/15	0	59.00	8	59.50	58.50	-8	4,213	-0.19%
2023/03/14	0	0.00	10	58.00	57.30	-10	4,080	-0.25%
2023/03/13	0	58.30	0	0.00	57.40	0	3,957	0.00%
2023/03/10	10	57.10	17	56.70	56.50	-7	3,845	-0.18%
2023/03/09	1	59.00	5	59.50	59.40	-4	3,717	-0.11%
2023/03/08	17	59.80	1	59.40	59.60	16	3,611	0.44%
2023/03/07	5	59.00	0	57.50	58.90	5	3,442	0.14%
2023/03/06	1	57.10	0	0.00	56.90	1	3,315	0.03%
2023/03/03	2	55.10	2	56.40	56.40	0	3,276	0.00%
2023/03/02	0	55.10	0	0.00	54.90	0	3,274	0.00%
2023/03/01	0	55.10	0	0.00	55.10	0	3,282	0.00%
2023/02/24	0	55.80	12	55.98	56.10	-12	3,275	-0.37%
2023/02/23	3	56.10	3	56.00	56.10	0	3,201	0.00%
2023/02/22	0	54.50	6	54.07	54.80	-6	3,171	-0.19%
2023/02/21	9	54.43	0	0.00	54.40	9	3,187	0.28%
2023/02/20	3	55.10	2	55.20	54.80	1	3,236	0.03%
2023/02/17	0	55.30	2	55.10	55.00	-2	3,274	-0.06%
2023/02/16	3	54.13	0	0.00	54.30	3	3,295	0.09%
2023/02/15	5	54.64	0	0.00	54.30	5	3,415	0.15%
2023/02/14	3	55.60	0	0.00	55.90	3	3,387	0.09%
2023/02/13	0	55.70	0	0.00	55.90	0	3,474	0.00%
2023/02/10	1	55.40	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	2	55.70	56.00	-2	3,616	-0.06%
2023/02/08	0	56.45	0	0.00	56.10	0	3,639	0.00%
2023/02/06	0	55.10	2	55.40	55.50	-2	3,626	-0.06%
2023/02/03	1	55.10	8	54.85	55.10	-7	3,748	-0.19%
2023/02/02	6	55.17	0	0.00	54.70	6	3,735	0.16%
2023/02/01	2	53.90	4	53.30	53.90	-2	3,795	-0.05%
2023/01/31	0	0.00	5	52.60	52.70	-5	3,740	-0.13%
2023/01/30	2	52.90	3	52.60	53.00	-1	3,744	-0.03%
2023/01/17	0	51.10	2	51.20	51.10	-2	3,697	-0.05%
2023/01/16	0	0.00	2	50.90	50.90	-2	3,724	-0.05%
2023/01/13	0	50.30	0	0.00	50.10	0	3,724	0.00%
2023/01/11	2	50.80	0	0.00	50.50	2	3,854	0.05%
2023/01/10	4	50.95	0	0.00	50.80	4	3,918	0.10%
2023/01/09	5	50.90	0	0.00	50.90	5	3,945	0.13%
2023/01/05	0	50.00	0	0.00	50.00	0	3,981	0.00%
2023/01/04	2	49.70	0	0.00	49.50	2	4,006	0.05%
2023/01/03	4	49.75	0	0.00	49.60	4	4,062	0.10%
2022/12/30	0	49.10	0	0.00	49.60	0	4,069	0.00%
2022/12/23	0	0.00	5	49.63	49.85	-5	4,190	-0.12%
2022/12/22	5	50.64	0	0.00	50.30	5	4,214	0.12%
2022/12/19	0	50.40	0	0.00	50.10	0	4,203	0.00%
2022/12/16	0	50.60	8	49.95	50.70	-8	4,206	-0.19%
2022/12/15	0	0.00	3	50.40	50.60	-3	4,210	-0.07%
2022/12/14	0	0.00	0	50.30	50.60	0	4,232	0.00%
2022/12/12	4	50.20	0	0.00	49.90	4	4,281	0.09%
2022/12/09	7.5	50.57	0	0.00	50.30	7.5	4,294	0.17%
2022/12/08	0	0.00	3	50.80	50.70	-3	4,313	-0.07%
2022/12/07	3	50.20	0	0.00	50.10	3	4,324	0.07%
2022/12/06	0	0.00	1	50.90	50.60	-1	4,321	-0.02%
2022/12/01	0	50.40	0	0.00	50.30	0	4,376	0.00%
2022/11/28	1	49.90	0	0.00	49.65	1	4,372	0.02%
2022/11/25	0	49.90	0	0.00	50.10	0	4,293	0.00%
2022/11/23	1	50.10	0	0.00	50.10	1	4,175	0.02%
2022/11/17	0	0.00	1	50.00	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	4	49.59	50.00	-4	4,132	-0.10%
2022/11/15	1	48.90	7	48.77	48.90	-6	4,093	-0.15%
2022/11/11	5	47.48	0	0.00	48.35	5	3,975	0.13%
2022/11/10	0	46.55	7	46.55	46.75	-7	3,816	-0.18%
2022/11/09	2	45.75	1	46.20	46.15	1	3,794	0.03%
2022/11/08	1	46.00	5	45.80	45.30	-4	3,716	-0.11%
2022/11/04	0	0.00	3	44.45	44.65	-3	3,607	-0.08%
2022/11/03	0	43.95	0	0.00	44.00	0	3,581	0.00%
2022/11/02	3	43.95	1	44.05	43.85	2	3,611	0.06%
2022/11/01	14	44.07	5	43.95	43.95	9	3,661	0.25%
2022/10/28	1	42.95	1	43.45	41.65	0	3,615	0.00%
2022/10/27	0	0.00	2	40.60	40.60	-2	3,500	-0.06%
2022/10/25	0	0.00	12	40.72	39.75	-12	3,551	-0.34%
2022/10/18	2	40.10	2	40.10	40.15	0	3,549	0.00%
2022/10/17	2	39.30	0	0.00	40.85	2	3,529	0.06%
2022/10/12	4	40.23	0	0.00	40.15	4	3,611	0.11%
2022/10/11	3	41.22	10	41.95	41.00	-7	3,652	-0.19%
2022/09/29	0	40.55	0	0.00	40.90	0	3,860	0.00%
2022/09/28	0	40.85	0	0.00	39.40	0	3,851	0.00%
2022/09/26	1	40.45	1	41.10	40.65	0	3,860	0.00%
2022/09/23	0	43.00	0	0.00	42.90	0	3,865	0.00%
2022/09/20	9	44.13	5	43.75	44.05	4	3,940	0.10%
2022/09/19	0	0.00	10	43.85	44.00	-10	3,970	-0.25%
2022/09/13	0	46.65	0	0.00	46.70	0	4,061	0.00%
2022/09/12	0	46.68	0	0.00	46.65	0	4,086	0.00%
2022/09/08	11	45.92	1	45.80	46.00	10	4,072	0.25%
2022/09/07	0	42.65	0	0.00	42.65	0	4,050	0.00%
2022/09/06	0	0.00	1	43.75	43.25	-1	4,107	-0.02%
2022/09/05	0	0.00	1	44.25	43.50	-1	4,158	-0.02%
2022/08/29	0	45.05	0	0.00	44.80	0	4,249	0.00%
2022/08/25	0	0.00	1	45.60	46.10	-1	4,437	-0.02%
2022/08/18	0	45.90	0	0.00	45.65	0	4,581	0.00%
2022/08/17	1	46.15	0	0.00	45.85	1	4,553	0.02%
2022/08/16	0	45.85	2	45.58	45.60	-2	4,514	-0.04%
2022/08/15	0	0.00	2	45.15	44.95	-2	4,458	-0.04%
2022/08/12	0	0.00	2	44.30	44.10	-2	4,395	-0.05%
2022/08/11	4	43.20	0	0.00	43.50	4	4,350	0.09%
2022/08/09	0	0.00	5	42.80	43.50	-5	4,269	-0.12%
2022/08/08	7	43.56	7	42.58	43.50	0	4,212	0.00%
2022/08/05	0	41.50	0	0.00	41.50	0	4,074	0.00%
2022/08/04	1	41.15	14	41.12	41.00	-13	4,032	-0.32%
2022/08/03	3	40.87	2	41.10	40.80	1	3,925	0.03%
2022/08/02	2	40.30	0	0.00	40.00	2	3,873	0.05%
2022/08/01	13	41.32	8	41.50	41.20	5	3,837	0.13%
2022/07/29	0	0.00	4	40.93	41.15	-4	3,775	-0.11%
2022/07/27	0	0.00	2	39.40	39.40	-2	3,638	-0.05%
2022/07/26	9	38.78	0	38.45	38.30	9	3,615	0.25%
2022/07/25	0	39.55	0	0.00	39.65	0	3,564	0.00%
2022/07/22	2	40.30	2	40.90	40.15	0	3,526	0.00%
2022/07/20	0	40.05	11	39.99	39.60	-11	3,490	-0.32%
2022/07/19	0	0.00	3	38.65	38.60	-3	3,402	-0.09%
2022/07/18	0	0.00	2	38.60	38.70	-2	3,375	-0.06%
2022/07/15	0	37.55	7	37.33	37.55	-7	3,286	-0.21%
2022/07/14	2	35.20	2	35.50	36.25	0	3,222	0.00%
2022/07/13	0	0.00	3	35.80	35.75	-3	3,171	-0.09%
2022/07/12	2	35.70	5	34.85	34.85	-3	3,135	-0.10%
2022/07/11	2	36.50	0	0.00	36.60	2	3,088	0.06%
2022/07/08	4	36.31	14	36.74	37.25	-10	3,019	-0.33%
2022/07/07	2	33.45	2	34.10	34.50	0	2,966	0.00%
2022/07/06	1	34.50	14	34.45	34.05	-13	2,969	-0.44%
2022/07/05	1	35.10	0	0.00	35.10	1	2,965	0.03%
2022/07/04	1	35.05	0	0.00	34.55	1	2,940	0.03%
2022/07/01	13	35.38	1	34.95	34.55	12	2,934	0.41%
2022/06/30	7	35.97	0	0.00	35.90	7	2,892	0.24%
2022/06/29	1	37.20	10	37.08	37.20	-9	2,842	-0.32%
2022/06/28	0	0.00	15	38.01	37.95	-15	2,805	-0.53%
2022/06/27	14	39.08	0	0.00	39.00	14	2,781	0.50%
2022/06/24	2	38.60	3	38.95	38.60	-1	2,734	-0.04%
2022/06/23	11	38.36	0	0.00	38.55	11	2,726	0.40%
2022/06/22	13	39.97	5	41.10	39.00	8	2,673	0.30%
2022/06/21	5	40.81	0	0.00	41.00	5	2,602	0.19%
2022/06/20	7	42.17	0	0.00	40.35	7	2,576	0.27%
2022/06/17	3	43.10	0	0.00	43.10	3	2,524	0.12%
2022/06/16	2.5	46.21	0	0.00	44.70	2.5	2,470	0.10%
2022/06/15	1	50.40	0	0.00	49.75	1	2,387	0.04%
2022/06/08	0	0.00	4	50.10	50.10	-4	2,172	-0.18%
2022/06/06	0	0.00	1	50.20	50.20	-1	2,140	-0.05%
2022/06/02	4	50.18	4	50.43	50.40	0	2,125	0.00%
2022/06/01	1	49.95	5	49.88	49.60	-4	1,963	-0.20%
2022/05/31	2	48.15	5	47.90	48.25	-3	1,806	-0.17%
2022/05/30	2	47.30	1	47.35	47.40	1	1,732	0.06%
2022/05/25	5	44.55	0	0.00	44.55	5	1,745	0.29%
2022/05/18	0	0.00	5	45.80	45.45	-5	1,898	-0.26%
2022/05/13	0	43.95	3	44.30	44.40	-3	1,953	-0.15%
2022/05/12	3	43.68	0	0.00	43.15	3	1,991	0.15%
2022/05/11	0	0.00	1	44.40	44.15	-1	2,009	-0.05%
2022/05/10	5	44.20	0	0.00	44.60	5	2,093	0.24%
2022/05/04	2	44.80	0	44.90	44.75	2	2,204	0.09%
2022/04/29	0	44.00	0	0.00	43.50	0	2,291	0.00%
2022/04/27	0	42.35	3	42.75	42.85	-3	2,343	-0.13%
2022/04/26	3	44.60	1	44.65	44.00	2	2,325	0.09%
2022/04/15	5	46.10	9	46.51	46.10	-4	2,537	-0.16%
2022/04/12	3	46.00	1	46.05	46.10	2	2,646	0.08%
2022/04/08	0	48.85	0	0.00	48.70	0	2,644	0.00%
2022/04/07	5	48.85	0	0.00	48.20	5	2,655	0.19%
2022/04/06	1	48.90	0	48.95	48.85	1	2,656	0.04%
2022/03/31	0	50.10	0	0.00	50.10	0	2,671	0.00%
2022/03/30	1	50.00	0	0.00	50.10	1	2,714	0.04%
2022/03/28	1	49.50	0	0.00	49.65	1	2,751	0.04%
2022/03/25	0	50.50	0	0.00	50.50	0	2,738	0.00%
2022/03/24	0	50.88	0	0.00	50.90	0	2,738	0.00%
2022/03/23	0	50.70	0	0.00	50.70	0	2,768	0.00%
2022/03/22	0	50.20	1	49.95	50.20	-1	2,784	-0.04%
2022/03/21	1	50.60	0	0.00	50.30	1	2,829	0.04%
2022/03/18	0	50.60	0	0.00	50.40	0	2,895	0.00%
2022/03/17	0	50.30	1	50.40	50.30	-1	2,898	-0.03%
2022/03/16	0	48.55	0	0.00	48.40	0	2,882	0.00%
2022/03/15	1	49.30	0	0.00	48.75	1	2,870	0.03%
2022/03/11	0	0.00	5	50.30	49.95	-5	2,991	-0.17%
2022/03/10	0	0.00	1	50.30	50.50	-1	3,021	-0.03%
2022/03/09	0	0.00	0.2	48.95	48.80	-0.2	3,080	-0.01%
2022/03/08	6	48.99	0	0.00	48.30	6	3,136	0.19%
2022/03/04	0	53.80	0	0.00	51.70	0	3,246	0.00%
2022/03/01	0	51.40	0	0.00	51.30	0	3,507	0.00%
2022/02/25	0	0.00	17	50.38	50.60	-17	3,573	-0.48%
2022/02/23	3	50.30	6	50.25	50.50	-3	3,777	-0.08%
2022/02/22	2	50.25	0	0.00	50.00	2	3,815	0.05%
2022/02/21	0	51.50	0	0.00	51.50	0	3,828	0.00%
2022/02/18	0	0.00	3	51.40	51.50	-3	3,877	-0.08%
2022/02/17	2	51.70	3	52.20	51.70	-1	3,931	-0.03%
2022/02/14	7	51.74	0	0.00	51.60	7	4,139	0.17%
2022/02/11	0	0.00	0	53.40	53.00	0	4,157	0.00%
2022/02/10	0	0.00	0	54.00	53.70	0	4,226	0.00%
2022/02/09	0	0.00	6	53.90	54.40	-6	4,347	-0.14%
2022/02/08	0	52.30	0	0.00	52.10	0	4,403	0.00%
2022/02/07	2	51.75	0	0.00	51.90	2	4,489	0.04%
2022/01/20	5	53.20	6	53.75	53.30	-1	5,229	-0.02%
2022/01/18	0	0.00	3	53.20	52.70	-3	5,333	-0.06%
2022/01/17	1	53.30	0	0.00	53.20	1	5,378	0.02%
2022/01/13	0.2	51.90	0	0.00	51.70	0.2	5,598	0.00%
2022/01/12	3	52.20	1	52.00	52.00	2	5,617	0.04%
2022/01/11	2	53.10	0	0.00	52.20	2	5,670	0.04%
2022/01/05	0	0.00	0	54.20	54.60	0	5,891	0.00%
2022/01/04	0	0.00	8	54.41	54.30	-8	6,025	-0.13%
2021/12/29	0	0.00	1	55.70	55.70	-1	6,262	-0.02%
2021/12/23	6	55.33	0	0.00	54.80	6	6,681	0.09%
2021/12/20	1	54.60	3	54.30	54.10	-2	6,999	-0.03%
2021/12/16	7	55.23	0	0.00	55.20	7	7,242	0.10%
2021/12/14	5	55.00	5	54.20	53.50	0	7,377	0.00%
2021/12/13	0	0.00	2	55.65	55.10	-2	7,484	-0.03%
2021/12/10	1	56.20	0	0.00	55.80	1	7,661	0.01%
2021/12/07	15	56.20	1	55.60	55.60	14	8,109	0.17%
2021/12/06	3	57.00	0	0.00	57.00	3	8,377	0.04%
2021/12/02	0	0.00	21	56.80	56.90	-21	8,791	-0.24%
2021/12/01	0	0.00	20	56.60	56.70	-20	9,061	-0.22%
2021/11/29	0	0.00	4	52.70	54.40	-4	9,701	-0.04%
2021/11/26	20	53.20	0	0.00	53.00	20	10,180	0.20%
2021/11/25	2	56.30	2	54.90	54.90	0	10,603	0.00%
2021/11/24	22	56.06	2	56.00	56.00	20	12,244	0.16%
2021/11/23	1	57.10	1	56.00	56.00	0	13,642	0.00%
2021/11/22	4	55.78	2	56.65	57.60	2	13,796	0.01%
2021/11/19	1	57.00	1	56.60	56.60	0	13,942	0.00%
2021/11/18	2	57.45	2	57.30	57.30	0	14,141	0.00%
2021/11/17	12	57.65	2	57.80	57.70	10	14,253	0.07%
2021/11/16	0	0.00	1	57.40	57.40	-1	14,345	-0.01%
2021/11/15	2	57.80	1	58.00	58.30	1	14,469	0.01%
2021/11/12	1	58.70	11	58.14	57.20	-10	14,623	-0.07%
2021/11/11	25	58.86	5	58.82	58.60	20	14,677	0.14%
2021/11/10	11	58.78	1	59.60	59.40	10	14,744	0.07%
2021/11/09	0	0.00	3	58.80	58.50	-3	14,990	-0.02%
2021/11/08	0	0.00	2	61.80	58.90	-2	15,168	-0.01%
2021/11/05	2.5	60.98	1	60.90	61.30	1.5	15,129	0.01%
2021/11/04	5	60.00	1	59.50	59.50	4	15,237	0.03%
2021/11/02	3	60.60	2	60.75	59.80	1	15,548	0.01%
2021/11/01	6	60.52	20	60.57	61.50	-14	15,592	-0.09%
2021/10/29	24	59.35	11	60.67	59.40	13	15,652	0.08%
2021/10/28	0	0.00	1	58.20	57.70	-1	15,872	-0.01%
2021/10/27	2	56.60	5	57.44	57.50	-3	16,604	-0.02%
2021/10/26	2	58.40	3	57.80	56.80	-1	16,845	-0.01%
2021/10/25	1	57.80	1	57.80	58.10	0	16,942	0.00%
2021/10/22	3	58.10	6	57.23	57.70	-3	17,212	-0.02%
2021/10/21	3	57.23	0	0.00	56.60	3	17,370	0.02%
2021/10/20	0	0.00	1	58.20	58.00	-1	17,637	-0.01%
2021/10/19	0	0.00	20	57.00	57.50	-20	17,857	-0.11%
2021/10/18	21	55.64	0	0.00	55.40	21	18,163	0.12%
2021/10/15	0	0.00	1	55.60	56.70	-1	18,840	-0.01%
2021/10/13	0	0.00	1	52.90	53.50	-1	20,004	0.00%
2021/10/12	4	53.28	1	54.60	52.90	3	20,096	0.01%
2021/10/08	6	55.80	6	56.00	55.90	0	20,389	0.00%
2021/10/07	7	55.97	6	56.50	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	2	54.60	1	54.00	55.60	1	22,723	0.00%
2021/10/04	1	55.20	6	55.18	54.70	-5	22,591	-0.02%
2021/10/01	4	55.85	3	57.40	55.70	1	22,740	0.00%
2021/09/30	2	58.00	1	58.20	58.50	1	22,859	0.00%
2021/09/29	1	57.20	2	58.05	57.20	-1	22,762	0.00%
2021/09/27	4.2	61.15	3	61.53	60.50	1.2	22,617	0.01%
2021/09/24	14	62.93	1	63.70	62.90	13	22,495	0.06%
2021/09/23	3	60.70	0	60.20	60.00	3	22,317	0.01%
2021/09/22	2	59.85	2	59.80	59.60	0	22,350	0.00%
2021/09/17	2	62.20	1	62.50	62.40	1	22,326	0.00%
2021/09/16	5	62.72	2	62.60	61.80	3	22,421	0.01%
2021/09/15	1	64.30	0	0.00	64.30	1	22,291	0.00%
2021/09/14	1	64.80	1	62.60	64.60	0	22,151	0.00%
2021/09/13	0	0.00	1	64.70	64.00	-1	21,953	0.00%
2021/09/10	2	65.40	1	65.80	65.60	1	21,916	0.00%
2021/09/09	4	66.53	7	66.37	66.40	-3	21,738	-0.01%
2021/09/08	4	65.15	6	65.92	63.00	-2	21,414	-0.01%
2021/09/07	1	65.80	0	0.00	65.80	1	21,179	0.00%
2021/09/06	7	68.31	6	67.37	66.40	1	20,977	0.00%
2021/09/03	4	67.90	1	67.80	67.30	3	20,743	0.01%
2021/09/02	14	66.76	18	66.55	65.80	-4	20,805	-0.02%
2021/09/01	5	69.24	1	70.50	69.00	4	20,307	0.02%
2021/08/31	5	69.88	13	69.62	71.80	-8	19,856	-0.04%
2021/08/30	133	69.27	127	69.09	70.20	6	19,361	0.03%	大買/大賣/
2021/08/27	26	67.80	31.3	68.60	69.10	-5.3	17,627	-0.03%
2021/08/26	0	0.00	1	63.00	62.90	-1	16,152	-0.01%
2021/08/25	3	62.23	2	61.80	62.00	1	15,912	0.01%
2021/08/24	4	60.10	3	61.83	62.40	1	15,598	0.01%
2021/08/23	3	59.73	2	59.15	60.10	1	15,377	0.01%
2021/08/19	1	58.10	2	57.30	57.20	-1	15,117	-0.01%
2021/08/18	2	58.05	1	59.40	59.40	1	14,921	0.01%
2021/08/17	0	0.00	3	55.03	54.30	-3	14,733	-0.02%
2021/08/16	1.2	57.25	4	56.85	56.50	-2.8	14,598	-0.02%
2021/08/13	8	57.85	10	58.65	56.80	-2	14,477	-0.01%
2021/08/12	10	60.53	4	60.45	60.80	6	14,211	0.04%
2021/08/11	3	59.53	3	59.47	58.80	0	13,972	0.00%
2021/08/10	9	61.02	10	60.50	61.00	-1	13,860	-0.01%
2021/08/09	0	0.00	10	61.50	60.40	-10	13,700	-0.07%
2021/08/06	2	64.20	3	63.20	61.70	-1	13,599	-0.01%
2021/08/05	1	62.00	6	61.88	63.10	-5	13,217	-0.04%
2021/08/04	0	0.00	4	62.70	62.70	-4	13,128	-0.03%
2021/08/03	96	63.83	88	63.42	63.00	8	12,951	0.06%
2021/08/02	20	61.19	22	61.81	63.00	-2	12,488	-0.02%
2021/07/30	14	58.84	8	58.65	59.20	6	11,748	0.05%
2021/07/29	3	56.80	0	57.70	57.70	3	11,553	0.03%
2021/07/28	4	54.95	0.2	54.00	55.70	3.8	11,426	0.03%
2021/07/27	8	57.59	1	57.90	57.50	7	11,225	0.06%
2021/07/26	2	60.00	3	59.47	59.90	-1	11,074	-0.01%
2021/07/23	4	57.88	2	58.45	57.20	2	10,768	0.02%
2021/07/22	0	0.00	6.2	60.55	59.50	-6.2	10,663	-0.06%
2021/07/21	16.2	58.62	19	59.30	58.50	-2.8	10,434	-0.03%
2021/07/20	86	57.35	94	57.72	58.30	-8	9,936	-0.08%
2021/07/19	4.1	55.61	4	55.30	54.40	0.1	9,056	0.00%
2021/07/16	3	52.20	5	51.96	53.30	-2	8,738	-0.02%
2021/07/15	12	52.81	4	52.58	52.40	8	8,594	0.09%
2021/07/14	56	54.62	46	54.51	55.90	10	8,222	0.12%
2021/07/13	2	52.75	27	49.64	52.10	-25	6,875	-0.36%
2021/07/12	0	0.00	1	48.10	48.15	-1	5,872	-0.02%
2021/07/08	3	47.93	1	47.25	46.85	2	5,860	0.03%
2021/07/07	0	0.00	5	46.42	47.00	-5	5,729	-0.09%
2021/07/06	1	46.10	0	0.00	45.75	1	5,640	0.02%
2021/07/01	0	0.00	2	44.60	44.40	-2	5,925	-0.03%
2021/06/29	0	0.00	13	45.33	44.50	-13	5,939	-0.22%
2021/06/28	0	0.00	4.1	45.20	46.00	-4.1	5,891	-0.07%
2021/06/25	4	45.90	7	45.23	45.80	-3	5,910	-0.05%
2021/06/22	3	43.70	0	0.00	43.90	3	5,920	0.05%
2021/06/17	5	44.05	0	0.00	44.10	5	6,047	0.08%
2021/06/16	2	44.15	4	43.55	43.50	-2	6,072	-0.03%
2021/06/15	7	43.80	1	43.85	43.85	6	6,117	0.10%
2021/06/10	1	45.50	14.3	45.20	44.50	-13.3	6,097	-0.22%
2021/06/09	1	43.80	0	0.00	44.20	1	5,872	0.02%
2021/06/08	8	44.03	0	0.00	44.10	8	5,903	0.14%
2021/06/04	0	0.00	3	41.95	41.95	-3	5,935	-0.05%
2021/05/28	0	0.00	6	42.00	42.55	-6	6,332	-0.09%
2021/05/25	0	0.00	0	40.45	40.30	0	6,682	0.00%
2021/05/21	1	39.65	0	0.00	39.65	1	6,941	0.01%
2021/05/19	1	39.35	0	0.00	39.20	1	7,278	0.01%
2021/05/18	2	38.30	0	38.30	38.80	2	7,498	0.03%
2021/05/17	4	37.15	4	36.74	36.15	0	7,924	0.00%
2021/05/14	0	0.00	0	38.80	38.55	0	8,395	0.00%
2021/05/13	1	38.95	0	0.00	38.35	1	9,064	0.01%
2021/05/12	2	37.95	13	39.55	38.40	-11	9,528	-0.12%
2021/05/11	0	0.00	1	40.30	40.55	-1	9,544	-0.01%
2021/05/10	5	42.96	2	43.00	43.00	3	9,531	0.03%
2021/05/07	3	42.48	0	0.00	42.55	3	9,559	0.03%
2021/05/06	1	40.70	4	40.90	40.90	-3	9,609	-0.03%
2021/05/04	0	0.00	0	43.00	42.95	0	9,828	0.00%
2021/04/29	35	48.11	5	47.24	47.20	30	9,931	0.30%
2021/04/28	0	0.00	1	47.50	48.00	-1	10,555	-0.01%
2021/04/27	0	0.00	10	48.00	47.25	-10	10,606	-0.09%
2021/04/26	7	47.44	8	47.86	47.90	-1	10,663	-0.01%
2021/04/22	2	45.03	0	0.00	44.70	2	10,474	0.02%
2021/04/19	5	45.00	10	45.38	45.35	-5	10,944	-0.05%
2021/04/16	5	45.05	0	0.00	45.05	5	11,042	0.05%
2021/04/14	4	43.75	0	0.00	44.05	4	11,015	0.04%
2021/04/13	0	45.15	0	0.00	45.15	0	10,919	0.00%
2021/04/12	23	46.70	8	46.53	46.10	15	10,932	0.14%
2021/04/09	0	0.00	2	46.55	46.70	-2	10,850	-0.02%
2021/04/08	1	46.31	5	46.82	46.75	-4	10,773	-0.04%
2021/04/07	9	46.65	12	46.26	46.70	-3	10,641	-0.03%
2021/04/06	11	45.44	3	45.45	45.70	8	10,496	0.08%
2021/04/01	1	45.00	2	44.80	44.90	-1	10,468	-0.01%
2021/03/31	2	45.25	0	0.00	45.00	2	10,460	0.02%
2021/03/30	2	45.30	3	45.20	45.35	-1	10,427	-0.01%
2021/03/29	2	45.90	0	0.00	45.85	2	10,330	0.02%
2021/03/26	5	45.52	11	45.98	45.90	-6	10,305	-0.06%
2021/03/25	0	45.20	19	45.03	45.20	-19	10,148	-0.19%
2021/03/24	6	44.84	37	44.83	44.60	-31	10,119	-0.31%
2021/03/23	1	45.30	0	0.00	45.20	1	10,091	0.01%
2021/03/22	1	44.00	0	0.00	45.10	1	9,994	0.01%
2021/03/19	3	44.00	0	0.00	44.05	3	9,966	0.03%
2021/03/18	0	44.45	1	44.45	44.35	-1	9,987	-0.01%
2021/03/17	0	44.00	0	0.00	44.00	0	10,005	0.00%
2021/03/16	10	44.00	0	0.00	43.80	10	10,040	0.10%
2021/03/15	11	44.09	0	0.00	43.85	11	10,186	0.11%
2021/03/11	3	43.87	1	44.25	44.15	2	10,189	0.02%
2021/03/10	1	42.90	3	42.75	42.80	-2	10,170	-0.02%
2021/03/09	18	42.45	13	42.63	42.45	5	10,149	0.05%
2021/03/08	4	44.10	4	43.88	43.30	0	10,122	0.00%
2021/03/05	0	0.00	10	44.15	43.90	-10	10,168	-0.10%
2021/03/04	10	43.65	1	44.00	43.60	9	10,221	0.09%
2021/03/03	8	44.78	22	44.85	44.80	-14	10,155	-0.14%
2021/03/02	1	45.40	0	0.00	45.50	1	10,088	0.01%
2021/02/26	10	45.95	0	0.00	45.90	10	10,030	0.10%
2021/02/25	7	45.46	13	45.35	45.35	-6	10,222	-0.06%
2021/02/24	13	45.99	20	46.30	45.60	-7	10,283	-0.07%
2021/02/23	15	46.82	0	0.00	46.15	15	10,120	0.15%
2021/02/22	5	45.92	4	45.95	46.80	1	9,978	0.01%
2021/02/19	36	45.98	21	46.00	46.15	15	9,808	0.15%
2021/02/18	13	47.48	3	47.90	47.50	10	9,634	0.10%
2021/02/17	22	48.93	16	49.25	49.00	6	9,409	0.06%
2021/02/05	26	48.45	35	48.20	47.55	-9	8,932	-0.10%
2021/02/04	71	47.07	62	47.27	47.80	9	8,421	0.11%
2021/02/03	69	45.77	71	46.02	45.70	-2	7,728	-0.03%
2021/02/02	0	0.00	6	43.40	43.60	-6	7,246	-0.08%
2021/02/01	8	41.00	18	41.53	41.60	-10	7,180	-0.14%
2021/01/28	12	43.40	12	43.68	42.80	0	7,095	0.00%
2021/01/27	1	44.00	4	44.24	44.25	-3	7,018	-0.04%
2021/01/26	7	43.69	10	43.93	43.80	-3	6,880	-0.04%
2021/01/25	23	43.43	24.1	43.65	43.80	-1.1	6,672	-0.02%
2021/01/22	2	41.73	32	41.81	42.20	-30	6,492	-0.46%
2021/01/21	94	44.07	59	44.93	41.60	35	6,384	0.55%
2021/01/20	2	41.63	4	41.48	42.00	-2	5,695	-0.04%
2021/01/19	2	41.25	0	0.00	40.95	2	5,494	0.04%
2021/01/18	10	39.55	0	0.00	40.25	10	5,361	0.19%
2021/01/15	2	40.20	0	0.00	39.90	2	5,287	0.04%
2021/01/14	3	40.65	16	40.80	40.75	-13	5,203	-0.25%
2021/01/13	5	40.39	0	0.00	40.40	5	5,162	0.10%
2021/01/12	36	41.48	31	42.06	40.35	5	5,046	0.10%
2021/01/11	1	39.05	1	40.10	40.35	0	4,488	0.00%
2021/01/08	0	0.00	1	38.55	38.55	-1	4,357	-0.02%
2021/01/07	1	38.70	0	0.00	38.90	1	4,347	0.02%
2021/01/06	1	38.80	0	0.00	38.95	1	4,378	0.02%
2021/01/05	12	39.84	12	40.03	39.75	0	4,303	0.00%
2021/01/04	10	38.80	3	38.87	39.00	7	4,202	0.17%
2020/12/31	0	0.00	1	38.60	38.65	-1	4,173	-0.02%
2020/12/29	1	38.10	0	0.00	38.05	1	4,152	0.02%
2020/12/28	8	38.50	0	0.00	38.55	8	4,160	0.19%
2020/12/15	1	38.60	0	0.00	38.15	1	4,202	0.02%
2020/12/09	0	0.00	5	40.15	41.05	-5	4,306	-0.12%
2020/12/08	5	39.25	0	0.00	39.00	5	4,136	0.12%
2020/12/04	1	38.40	0	38.30	38.85	1	3,990	0.03%
2020/12/02	0	0.00	9	38.95	38.40	-9	3,929	-0.23%
2020/12/01	0	0.00	3	38.40	38.40	-3	3,859	-0.08%
2020/11/25	5	36.50	0	0.00	36.80	5	3,678	0.14%
2020/11/24	3	37.90	10	37.00	37.40	-7	3,630	-0.19%
2020/11/19	0	0.00	1	34.85	34.85	-1	3,193	-0.03%
2020/11/13	5	34.70	0	0.00	34.80	5	3,385	0.15%
2020/11/11	0	34.60	0	0.00	34.75	0	3,532	0.00%
2020/11/10	0	0.00	0	34.10	34.60	0	3,568	0.00%
2020/11/09	0	0.00	5	34.75	34.80	-5	3,603	-0.14%
2020/10/15	0	0.00	2	34.00	33.90	-2	5,070	-0.04%
2020/10/14	0	0.00	2	34.40	34.40	-2	5,048	-0.04%
2020/09/28	0	31.75	0	0.00	31.75	0	5,445	0.00%
2020/09/25	5	30.80	0	0.00	30.90	5	5,483	0.09%
2020/09/23	0	0.00	4	33.25	32.85	-4	5,527	-0.07%
2020/09/21	0	0.00	5	33.42	33.40	-5	5,656	-0.09%
2020/09/16	8	35.08	10	34.60	34.70	-2	5,604	-0.04%
2020/09/15	0	0.00	20	34.65	34.95	-20	5,436	-0.37%
2020/09/10	8	33.05	1	33.25	32.80	7	5,304	0.13%
2020/09/08	5	33.15	0	0.00	33.05	5	5,419	0.09%
2020/09/07	0	0.00	5	32.55	32.35	-5	5,447	-0.09%
2020/09/04	5	32.30	0	0.00	32.75	5	5,569	0.09%
2020/09/02	0	0.00	5	33.00	32.95	-5	5,588	-0.09%
2020/09/01	7	32.56	0	32.40	32.35	7	5,650	0.12%
2020/08/28	10	33.10	0	0.00	33.35	10	5,865	0.17%
2020/08/27	3	32.70	0	0.00	32.85	3	5,926	0.05%
2020/08/26	1	33.05	0	0.00	33.00	1	5,919	0.02%
2020/08/24	0	0.00	3	32.10	32.15	-3	5,881	-0.05%
2020/08/21	0	0.00	0	33.00	32.70	0	5,853	0.00%
2020/08/20	1	32.25	0	0.00	32.25	1	5,848	0.02%
2020/08/19	4	33.91	0	33.80	33.75	4	5,801	0.07%
2020/08/14	1	34.00	1	34.50	34.80	0	5,708	0.00%
2020/08/13	20	34.75	5	34.70	34.30	15	5,671	0.26%
2020/08/12	6	34.39	0	0.00	34.70	6	5,644	0.11%
2020/08/11	1	34.35	1	35.00	34.80	0	5,583	0.00%
2020/08/10	5	35.25	0	0.00	35.30	5	5,515	0.09%
2020/08/07	3	36.05	0	0.00	35.45	3	5,450	0.06%
2020/08/06	5	35.38	3	35.90	35.90	2	5,404	0.04%
2020/08/05	4	36.69	6	36.78	36.70	-2	5,255	-0.04%
2020/08/04	5	36.28	1	36.55	36.75	4	5,218	0.08%
2020/08/03	2	36.30	5	36.16	36.45	-3	5,143	-0.06%
2020/07/31	14	34.73	14	34.71	34.95	0	4,912	0.00%
2020/07/30	1	31.90	5	31.70	32.30	-4	4,610	-0.09%
2020/07/28	5	30.31	5	30.05	30.15	0	4,768	0.00%
2020/07/27	5	33.00	0	0.00	32.25	5	4,685	0.11%
2020/07/24	0	0.00	5	32.30	32.25	-5	4,558	-0.11%
2020/07/20	1	30.65	0	0.00	30.55	1	4,428	0.02%
2020/07/17	15	30.73	0	0.00	30.50	15	4,447	0.34%
2020/07/15	2	32.10	10	31.95	31.40	-8	4,523	-0.18%
2020/07/13	0	0.00	6	30.65	31.65	-6	4,571	-0.13%
2020/07/10	6	30.20	5	30.35	30.30	1	4,574	0.02%
2020/07/09	10	31.80	9	31.76	31.40	1	4,498	0.02%
2020/07/08	5	31.75	0	0.00	32.15	5	4,445	0.11%
2020/07/02	3	32.00	0	0.00	32.75	3	4,493	0.07%
2020/06/30	5	31.52	2	31.30	31.80	3	4,413	0.07%
2020/06/23	0	0.00	2	30.75	30.85	-2	4,435	-0.05%
2020/06/22	4	30.88	5	30.50	30.80	-1	4,451	-0.02%
2020/06/18	0	0.00	2	30.30	30.30	-2	4,557	-0.04%
2020/06/15	5	31.09	0	0.00	30.70	5	4,577	0.11%
2020/06/05	0	0.00	2	30.53	30.65	-2	4,431	-0.05%
2020/06/04	1	30.55	0	0.00	30.55	1	4,420	0.02%
2020/06/03	9	29.80	11	29.66	29.65	-2	4,252	-0.05%
2020/06/02	0	0.00	1	28.80	28.75	-1	4,183	-0.02%
2020/05/29	1	28.40	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	0	28.30	28.30	0	4,255	0.00%
2020/05/26	7	29.16	0	0.00	28.95	7	4,241	0.17%
2020/05/25	5	29.30	5	29.33	29.35	0	4,181	0.00%
2020/05/18	0	0.00	2	27.48	27.40	-2	3,966	-0.05%
2020/05/15	0	0.00	5	26.85	27.15	-5	3,946	-0.13%
2020/05/14	2	27.15	0	0.00	27.15	2	3,911	0.05%
2020/05/12	5	27.75	5	28.00	27.75	0	3,890	0.00%
2020/05/11	6	28.22	0	0.00	28.15	6	3,897	0.15%
2020/05/08	1	28.05	1	28.15	28.05	0	3,872	0.00%
2020/05/07	0	0.00	10	27.90	28.10	-10	3,859	-0.26%
2020/05/06	0	0.00	10	27.90	27.80	-10	3,840	-0.26%
2020/05/04	20	26.86	20	27.30	27.35	0	3,726	0.00%
2020/04/30	1	26.15	0	0.00	26.35	1	3,590	0.03%
2020/04/29	0	0.00	0	25.90	25.75	0	3,554	0.00%
2020/04/27	0	25.90	0	0.00	25.75	0	3,534	0.00%
2020/04/20	0	25.90	0	0.00	25.90	0	3,365	0.00%
2020/04/17	0	0.00	1	26.00	25.25	-1	3,304	-0.03%
2020/04/10	0	0.00	2.5	24.49	24.20	-2.5	3,026	-0.08%
2020/04/09	0	0.00	2	24.10	23.95	-2	2,994	-0.07%
2020/04/08	0	23.40	0	0.00	23.40	0	2,976	0.00%
2020/04/07	2	22.40	0	0.00	22.40	2	2,906	0.07%
2020/04/06	0	21.60	0	0.00	21.40	0	2,817	0.00%
2020/04/01	1	21.10	14	20.85	20.85	-13	2,783	-0.47%
2020/03/31	7	20.65	0	0.00	20.85	7	2,757	0.25%
2020/03/30	6	20.35	0	0.00	20.50	6	2,727	0.22%
2020/03/27	0	20.85	0	0.00	20.80	0	2,718	0.00%
2020/03/26	0	21.00	0	0.00	20.80	0	2,676	0.00%
2020/03/25	12	21.04	0	0.00	20.90	12	2,754	0.44%
2020/03/24	1	20.40	0	0.00	20.25	1	2,706	0.04%
2020/03/23	10	19.55	0	0.00	19.65	10	2,728	0.37%
2020/03/20	3	20.37	11	20.12	20.50	-8	2,836	-0.28%
2020/03/19	6	20.00	0	0.00	18.90	6	2,825	0.21%
2020/03/18	0	21.10	0	0.00	21.00	0	2,828	0.00%
2020/03/16	1	22.90	0	0.00	22.35	1	2,763	0.04%
2020/03/12	0	0.00	2	25.60	25.10	-2	2,557	-0.08%
2020/03/11	3	26.92	1	27.70	26.75	2	2,497	0.08%
2020/03/10	0	0.00	1	27.10	27.25	-1	2,464	-0.04%
2020/03/09	2	26.73	0	0.00	26.45	2	2,406	0.08%
2020/03/06	0	0.00	2	27.65	27.40	-2	2,342	-0.09%
2020/03/04	1	27.00	0	0.00	27.00	1	2,215	0.05%
2020/03/02	1	26.05	0	0.00	26.10	1	2,165	0.05%
2020/02/24	1	27.55	0	0.00	27.55	1	2,091	0.05%
2020/02/21	0	27.55	0	0.00	27.70	0	2,087	0.00%
2020/02/18	0	27.40	2	27.35	27.40	-2	2,038	-0.10%
2020/02/17	0	27.55	0	0.00	27.40	0	2,034	0.00%
2020/02/14	0	27.55	0	0.00	27.55	0	2,024	0.00%
2020/02/13	1	27.35	3	27.65	27.20	-2	1,988	-0.10%
2020/02/12	2	27.30	1	27.35	27.40	1	1,964	0.05%
2020/02/10	3	26.65	0	0.00	26.45	3	1,929	0.16%
2020/02/07	3	26.85	0	0.00	26.85	3	1,905	0.16%
2020/02/05	2	26.60	2	26.73	26.75	0	1,875	0.00%
2020/02/03	0	26.70	0	0.00	26.10	0	1,851	0.00%
2020/01/15	0	0.00	10	29.65	29.60	-10	1,931	-0.52%
2020/01/14	0	0.00	0	29.70	29.70	0	1,932	0.00%
2020/01/13	0	29.50	0	0.00	29.40	0	1,931	0.00%
2020/01/10	0	29.20	0.1	29.20	29.20	-0.1	1,933	0.00%
2020/01/08	5	29.10	0	0.00	29.00	5	1,921	0.26%
2020/01/07	10	29.90	0	0.00	29.10	10	1,917	0.52%
2020/01/06	1	29.55	0	0.00	29.55	1	1,896	0.05%
2020/01/02	1	31.75	1	31.45	31.45	0	1,822	0.00%
2019/12/27	0	0.00	22	30.75	30.80	-22	1,720	-1.28%
2019/12/23	1	30.75	1	31.00	30.75	0	1,663	0.00%
2019/12/20	2	30.93	1	31.00	30.70	1	1,624	0.06%
2019/12/19	1	30.55	3	30.38	30.05	-2	1,510	-0.13%
2019/12/18	1	30.45	1	30.05	30.10	0	1,458	0.00%
2019/12/17	25	29.80	4	30.06	30.20	21	1,402	1.50%
2019/12/16	11	29.02	2	29.13	29.05	9	1,370	0.66%
2019/12/13	8	28.92	4	29.05	28.65	4	1,375	0.29%
2019/12/11	0	0.00	2	28.40	28.25	-2	1,236	-0.16%
2019/12/09	0	0.00	1	28.35	28.25	-1	1,247	-0.08%
2019/12/04	0	0.00	4	27.75	27.70	-4	1,246	-0.32%
2019/12/02	0	0.00	4	27.25	27.45	-4	1,287	-0.31%
2019/11/28	2	28.00	0	0.00	27.95	2	1,334	0.15%
2019/11/27	6	28.15	0	0.00	28.05	6	1,343	0.45%
2019/11/13	2	27.65	0	0.00	27.65	2	1,433	0.14%
2019/11/08	0	0.00	1	27.70	27.75	-1	1,446	-0.07%
2019/10/15	0	0.00	5	27.70	27.65	-5	1,590	-0.31%
2019/10/14	5	27.65	0	0.00	27.60	5	1,603	0.31%
2019/10/03	0	0.00	0	28.00	27.90	0	1,656	0.00%
2019/09/19	4	28.99	2	28.65	28.60	2	1,695	0.12%
2019/09/03	0	0.00	5	27.50	27.60	-5	1,625	-0.31%
2019/08/30	5	27.30	0	0.00	27.30	5	1,576	0.32%
2019/08/12	1	29.20	0	0.00	29.05	1	1,492	0.07%
2019/08/05	0	0.00	1	29.50	28.70	-1	1,516	-0.07%
2019/07/30	1	30.35	0	0.00	30.35	1	1,483	0.07%
2019/07/01	0	0.00	1	29.25	29.40	-1	2,727	-0.04%
2019/06/24	0	0.00	0	28.10	28.10	0	2,732	0.00%
2019/06/10	0	0.00	0	26.95	26.90	0	2,798	0.00%
2019/06/05	0	0.00	0	27.20	27.10	0	2,842	0.00%
2019/05/31	1	27.00	1	27.20	27.20	0	2,915	0.00%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/03	0	0.00	0	31.60	31.70	0	3,502	0.00%
2019/04/19	0	0.00	2	32.00	31.60	-2	3,262	-0.06%
2019/04/18	1	31.00	2	32.75	30.90	-1	3,215	-0.03%
2019/04/16	0	0.00	3	32.00	32.35	-3	3,065	-0.10%
2019/04/15	4	31.84	1	32.00	32.00	3	3,012	0.10%
2019/04/12	0	0.00	1	31.05	30.85	-1	2,884	-0.03%
2019/04/09	1	30.15	1	30.20	31.40	0	2,513	0.00%
2019/04/08	2	29.55	0	0.00	29.70	2	2,339	0.09%
2019/03/27	1	28.85	1	29.40	28.95	0	2,167	0.00%
2019/03/25	0	29.55	2	29.50	29.55	-2	2,135	-0.09%
2019/03/22	3	29.90	1	29.85	29.95	2	2,122	0.09%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/12	0	29.60	0	0.00	29.60	0	2,197	0.00%
2019/03/11	0.1	29.10	0	0.00	29.05	0.1	2,207	0.00%
2019/03/08	2	28.88	0	0.00	29.00	2	2,241	0.09%
2019/03/07	0	29.40	0	0.00	29.15	0	2,263	0.00%
2019/03/05	0	30.10	5	30.36	30.10	-5	2,285	-0.22%
2019/03/04	1	29.80	3	30.22	30.30	-2	2,234	-0.09%
2019/02/27	2	29.60	0	0.00	30.00	2	2,197	0.09%
2019/02/26	5	30.10	0	0.00	30.10	5	2,152	0.23%
2019/02/25	0	30.00	0	0.00	30.00	0	2,123	0.00%
2019/01/08	0	0.00	5	25.90	25.85	-5	2,484	-0.20%
2019/01/07	5	25.60	0	0.00	25.90	5	2,527	0.20%
2018/10/18	0	0.00	4	28.35	27.85	-4	2,889	-0.14%
2018/10/17	4	29.05	0	0.00	28.55	4	2,880	0.14%
2018/10/15	0	0.00	1	29.50	28.90	-1	2,968	-0.03%
2018/10/12	1	28.10	0	0.00	28.85	1	2,954	0.03%
2018/10/09	0	0.00	0	33.85	33.30	0	2,863	0.00%
2018/09/26	0	0.00	2	37.50	37.45	-2	3,043	-0.07%
2018/08/31	0	0.00	1	37.15	38.15	-1	3,079	-0.03%
2018/08/29	0	0.00	0.5	36.90	37.00	-0.5	3,102	-0.02%
2018/08/22	1	35.55	0	0.00	35.70	1	3,270	0.03%
2018/08/15	1	38.40	0.1	38.45	38.45	0.9	3,311	0.03%
2018/08/14	0.5	39.55	1	39.95	39.75	-0.5	3,271	-0.02%
2018/07/23	0	0.00	1	36.25	36.35	-1	2,853	-0.04%
2018/07/16	0	0.00	0	35.60	35.65	0	2,794	0.00%
2018/07/13	0	0.00	0	34.20	34.20	0	2,761	0.00%
2018/07/09	0	0.00	0	32.55	32.55	0	2,965	0.00%
2018/07/06	0	0.00	0	32.80	32.65	0	2,960	0.00%
2018/06/26	0	0.00	0	34.15	34.15	0	3,138	0.00%
2018/06/14	0	36.50	0	0.00	36.65	0	3,205	0.00%
2018/05/10	0	0.00	8	34.27	34.30	-8	4,671	-0.17%
2018/05/09	5	33.60	0	0.00	34.00	5	4,718	0.11%
2018/05/07	0	0.00	5	33.75	33.90	-5	4,826	-0.10%
2018/05/04	5	32.65	0	0.00	33.55	5	4,839	0.10%
2018/04/26	0	0.00	4	32.50	33.00	-4	5,269	-0.08%
2018/04/25	4	32.20	0	0.00	32.70	4	6,179	0.06%
2018/04/13	3	36.90	0	0.00	36.20	3	6,749	0.04%
2018/03/27	0	37.90	0	0.00	37.85	0	7,408	0.00%
2018/03/16	1	38.40	0	0.00	37.90	1	7,473	0.01%
2018/03/14	0	0.00	3	39.68	39.80	-3	7,379	-0.04%
2018/03/13	0	0.00	3	38.10	38.80	-3	7,255	-0.04%
2018/03/12	0	0.00	2	37.95	37.95	-2	7,125	-0.03%
2018/03/09	2	37.48	0	0.00	37.15	2	6,989	0.03%
2018/02/26	0	0.00	2	36.28	36.05	-2	7,720	-0.03%
2018/02/23	1	35.70	1	35.50	35.90	0	7,768	0.00%
2018/02/22	2	35.23	0	0.00	34.85	2	7,950	0.03%
2018/02/12	2	32.05	0	0.00	32.10	2	8,202	0.02%
2018/02/08	0	0.00	0	33.50	33.40	0	8,495	0.00%
2018/02/01	1	37.75	0	0.00	37.70	1	9,589	0.01%
2018/01/30	5	38.80	0	0.00	37.90	5	9,838	0.05%
2018/01/26	1	38.80	0	0.00	38.90	1	9,919	0.01%
2018/01/25	1	38.55	2	39.13	38.45	-1	10,086	-0.01%
2018/01/24	2	39.45	3	39.00	39.45	-1	10,143	-0.01%
2018/01/23	2	38.58	2	38.85	38.60	0	10,065	0.00%
2018/01/22	1	38.80	6	39.23	39.45	-5	9,953	-0.05%
2018/01/19	17	42.81	12	40.10	40.05	5	9,770	0.05%
2018/01/12	1	42.25	1	41.50	40.50	0	8,620	0.00%
2018/01/09	0	0.00	1.3	40.90	39.80	-1.3	8,309	-0.02%
2018/01/08	0	0.00	2	39.20	39.00	-2	8,051	-0.02%
2018/01/05	0	0.00	2	38.25	38.15	-2	7,944	-0.03%
2018/01/04	4	38.28	0	0.00	38.10	4	7,971	0.05%
2018/01/03	0	0.00	3	38.30	37.95	-3	7,908	-0.04%
2018/01/02	3	38.00	0	0.00	38.00	3	7,859	0.04%