欣銓 (3264)-華南永昌-民權券商分點個股進出

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
71.6
漲跌
▼2.0
漲幅
-2.72%
成交量
7,216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－華南永昌-民權券商分點個股進出

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-民權券商分點個股進出
華南永昌-民權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
2024/05/17	11	71.89	0	0.00	71.60	11	7,295	0.15%
2024/05/13	0	0.00	5	72.70	73.00	-5	7,428	-0.07%
2024/05/10	0	0.00	6	73.00	72.60	-6	7,486	-0.08%
2024/05/09	0	72.10	0	0.00	71.70	0	7,538	0.00%
2024/05/06	11	71.90	0	0.00	72.00	11	7,494	0.15%
2024/05/03	0	73.20	0	0.00	72.60	0	7,545	0.00%
2024/05/02	0	0.00	1	72.90	73.40	-1	7,588	-0.01%
2024/04/30	1	73.80	0	0.00	73.30	1	7,628	0.01%
2024/04/29	1	71.81	0	0.00	72.30	1	7,587	0.01%
2024/04/24	0	78.60	0	0.00	79.30	0	7,617	0.00%
2024/04/23	0	0.00	1	78.10	77.70	-1	7,676	-0.01%
2024/04/22	1	76.60	0	0.00	77.70	1	7,751	0.01%
2024/04/16	0	0.00	1	78.20	78.30	-1	7,749	-0.01%
2024/04/15	0.1	79.30	1	79.10	79.00	-0.9	7,718	-0.01%
2024/04/12	1	80.70	20	79.45	79.30	-19	7,741	-0.25%
2024/04/11	0	0.00	1	79.50	80.00	-1	7,753	-0.01%
2024/04/10	1	79.60	0	0.00	79.50	1	7,790	0.01%
2024/04/01	2	82.75	0	0.00	82.60	2	7,925	0.03%
2024/03/29	0	0.00	2	82.10	83.60	-2	7,995	-0.03%
2024/03/28	0	84.70	1	83.90	82.30	-1	7,756	-0.01%
2024/03/27	2	81.25	0.1	84.40	84.00	1.9	7,619	0.02%
2024/03/22	0	0.00	13	83.70	81.90	-13	7,656	-0.17%
2024/03/21	1	85.80	5	85.60	85.80	-4	7,676	-0.05%
2024/03/20	1	86.57	0	86.40	85.00	1	7,656	0.01%
2024/03/19	7	82.17	2	84.45	85.60	5	7,407	0.07%
2024/03/18	5	80.90	4	79.11	80.90	1	7,155	0.01%
2024/03/15	0	0.00	2	76.70	76.80	-2	7,097	-0.03%
2024/03/13	0	0.00	1	79.00	77.80	-1	7,099	-0.01%
2024/03/12	0	0.00	11	77.64	77.60	-11	7,120	-0.15%
2024/03/11	0	0.00	1	78.10	77.00	-1	7,290	-0.01%
2024/03/08	18	78.35	0	0.00	79.10	18	7,393	0.24%
2024/03/07	1	78.90	0	0.00	78.60	1	7,435	0.01%
2024/03/06	2	76.30	5	75.88	77.00	-3	7,346	-0.04%
2024/03/05	2	76.05	9	76.34	76.60	-7	7,364	-0.10%
2024/03/04	11	75.08	4	76.05	76.10	7	7,230	0.10%
2024/03/01	6	73.00	0	0.00	72.70	6	7,016	0.09%
2024/02/27	2	71.75	0	0.00	71.50	2	6,881	0.03%
2024/02/26	2	73.70	0	0.00	72.50	2	6,876	0.03%
2024/02/22	0	75.00	1	74.60	74.80	-1	6,855	-0.01%
2024/02/16	1	74.90	0	0.00	73.90	1	6,785	0.01%
2024/02/15	0	73.50	0	0.00	74.00	0	6,735	0.00%
2024/01/25	0	0.00	1	75.50	75.60	-1	6,949	-0.01%
2024/01/23	0	0.00	7	75.13	75.20	-7	7,008	-0.10%
2024/01/22	0	0.00	3	75.80	75.70	-3	6,986	-0.04%
2024/01/18	1	73.70	0	0.00	74.30	1	7,100	0.01%
2024/01/17	0	0.00	1	73.80	72.90	-1	7,019	-0.01%
2024/01/11	0	70.80	10	71.90	70.60	-10	6,927	-0.14%
2024/01/09	1	70.90	2	71.30	71.00	-1	6,789	-0.01%
2024/01/04	1	72.40	0	0.00	72.80	1	6,733	0.01%
2024/01/02	19	72.90	0	0.00	73.30	19	6,628	0.29%
2023/12/29	1	73.70	0	0.00	74.00	1	6,534	0.02%
2023/12/28	3	74.13	0	0.00	73.90	3	6,491	0.05%
2023/12/27	1	74.60	0	0.00	74.60	1	6,507	0.02%
2023/12/26	4	73.85	0	0.00	73.90	4	6,523	0.06%
2023/12/25	1	72.90	0	0.00	72.90	1	6,440	0.02%
2023/12/22	1	74.00	0	0.00	75.20	1	6,332	0.02%
2023/12/21	2	74.65	0	0.00	74.70	2	6,267	0.03%
2023/12/19	2	77.35	11	76.36	76.80	-9	6,160	-0.15%
2023/12/18	0	0.00	1	81.00	78.50	-1	6,053	-0.02%
2023/12/15	0	0.00	2	82.90	81.00	-2	6,103	-0.03%
2023/12/14	12	81.10	9	82.00	82.00	3	6,079	0.05%
2023/12/13	3	81.83	0	0.00	80.40	3	6,085	0.05%
2023/12/12	0	0.00	0	80.00	80.60	0	6,078	0.00%
2023/12/11	0	78.80	0	0.00	78.60	0	6,141	0.00%
2023/12/08	0	0.00	8	78.60	77.90	-8	6,309	-0.13%
2023/12/07	1	77.60	3	78.03	77.50	-2	6,546	-0.03%
2023/12/06	12	79.38	3	78.40	79.80	9	6,603	0.14%
2023/12/05	2	78.15	2	77.45	76.40	0	6,492	0.00%
2023/12/04	2	77.90	1.1	78.31	77.50	0.9	6,460	0.01%
2023/12/01	0.1	73.75	0	0.00	74.40	0.1	6,201	0.00%
2023/11/30	5	71.60	0	0.00	70.40	5	6,133	0.08%
2023/11/29	1	70.30	2	70.10	70.40	-1	6,106	-0.02%
2023/11/24	0	0.00	1	69.13	69.30	-1	6,227	-0.02%
2023/11/22	1	70.40	0	0.00	70.20	1	6,305	0.02%
2023/11/20	1	69.00	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	0.00	1	69.20	69.30	-1	6,529	-0.02%
2023/11/15	6	69.00	0	0.00	68.30	6	6,509	0.09%
2023/11/08	0	0.00	1	68.50	67.60	-1	6,440	-0.02%
2023/11/06	0	67.70	0	0.00	67.90	0	6,390	0.00%
2023/11/03	1	65.81	0	0.00	66.90	1	6,306	0.02%
2023/10/27	1	66.00	1	66.80	64.00	0	6,470	0.00%
2023/10/25	1	65.10	0	0.00	64.90	1	6,834	0.01%
2023/10/24	0	0.00	2	64.85	64.60	-2	6,896	-0.03%
2023/10/23	3	64.70	1	64.30	64.20	2	6,867	0.03%
2023/10/20	1	63.70	1	64.10	65.00	0	6,837	0.00%
2023/10/19	0	0.00	5	63.40	63.30	-5	6,849	-0.07%
2023/10/18	0	0.00	2	62.80	62.70	-2	6,961	-0.03%
2023/10/13	1	62.51	0	0.00	63.10	1	7,398	0.01%
2023/10/12	3	61.80	0	0.00	62.40	3	7,422	0.04%
2023/10/05	1	62.80	0	0.00	62.80	1	7,650	0.01%
2023/10/04	0	0.00	2	61.45	62.00	-2	7,686	-0.03%
2023/10/02	8	63.00	0	0.00	63.30	8	7,673	0.10%
2023/09/25	3	63.40	0	0.00	63.20	3	7,928	0.04%
2023/09/20	1	67.10	1	66.80	65.00	0	8,003	0.00%
2023/09/19	1	67.40	1	67.30	67.80	0	7,885	0.00%
2023/09/18	2	68.00	0	0.00	67.30	2	7,881	0.03%
2023/09/15	3	68.70	1	69.00	68.40	2	7,932	0.03%
2023/09/14	0	0.00	2	68.70	68.30	-2	8,033	-0.02%
2023/09/13	7	69.07	2	68.95	69.30	5	8,128	0.06%
2023/09/12	8	68.01	10	68.74	68.20	-2	8,139	-0.02%
2023/09/08	4	66.10	3	66.03	65.80	1	8,040	0.01%
2023/09/07	3	66.03	112	65.12	65.00	-109	8,038	-1.36%	大賣/鉅額交易
2023/09/06	105	65.45	0	0.00	65.00	105	7,993	1.31%	大買/鉅額交易
2023/09/05	0	0.00	6	64.05	64.40	-6	7,953	-0.08%
2023/09/04	0	0.00	3	63.00	63.30	-3	7,886	-0.04%
2023/09/01	0	0.00	1	63.10	62.70	-1	7,876	-0.01%
2023/08/24	0	0.00	4	62.10	61.40	-4	7,713	-0.05%
2023/08/21	0	0.00	15	58.23	58.60	-15	7,815	-0.19%
2023/08/18	1	58.80	0	0.00	58.20	1	7,805	0.01%
2023/08/17	0	0.00	2	58.60	59.00	-2	7,784	-0.03%
2023/08/16	2	57.30	1	58.20	58.00	1	7,780	0.01%
2023/08/15	4	57.80	6	58.13	58.40	-2	7,789	-0.03%
2023/08/14	1	56.50	0	0.00	57.30	1	7,782	0.01%
2023/08/11	0	0.00	2	59.00	58.80	-2	7,709	-0.03%
2023/08/09	0	0.00	2	60.90	60.70	-2	7,615	-0.03%
2023/08/08	1	60.70	0	0.00	60.80	1	7,593	0.01%
2023/08/02	1	60.20	0	0.00	60.40	1	7,414	0.01%
2023/08/01	2	60.55	0	0.00	60.70	2	7,291	0.03%
2023/07/31	2	62.40	1	61.60	61.70	1	7,170	0.01%
2023/07/28	1	64.20	5	63.90	64.10	-4	6,834	-0.06%
2023/07/27	1	60.50	1	61.20	61.50	0	6,461	0.00%
2023/07/26	1	61.50	0	0.00	61.40	1	6,392	0.02%
2023/07/25	3	62.30	5	62.20	62.40	-2	6,388	-0.03%
2023/07/24	1	61.70	10	61.80	61.80	-9	6,360	-0.14%
2023/07/21	1	62.40	0	0.00	63.30	1	6,277	0.02%
2023/07/19	5	63.98	3	64.00	63.50	2	6,018	0.03%
2023/07/18	5	61.96	1	63.00	63.00	4	5,804	0.07%
2023/07/17	0	0.00	14	62.37	62.30	-14	5,787	-0.24%
2023/07/14	1	61.50	0	0.00	61.10	1	5,768	0.02%
2023/07/13	0	0.00	20	62.23	62.00	-20	5,679	-0.35%
2023/07/12	0	0.00	0	61.00	60.70	0	5,566	0.00%
2023/07/07	0	0.00	1	60.40	60.40	-1	5,564	-0.02%
2023/07/06	0	0.00	3	61.10	61.00	-3	5,565	-0.05%
2023/07/05	1	62.80	0	0.00	62.40	1	5,534	0.02%
2023/07/04	6	62.37	12	63.06	62.90	-6	5,450	-0.11%
2023/06/30	2	60.50	0	0.00	60.90	2	5,283	0.04%
2023/06/28	5	61.40	4	61.75	61.10	1	5,207	0.02%
2023/06/27	0	0.00	5	61.30	60.40	-5	5,197	-0.10%
2023/06/26	4	59.90	0	0.00	59.60	4	5,216	0.08%
2023/06/21	10	60.40	5	60.20	60.20	5	5,152	0.10%
2023/06/20	26	62.34	1	62.60	61.70	25	5,035	0.50%
2023/06/19	6	64.10	0	0.00	65.50	6	4,856	0.12%
2023/06/16	6	64.12	3	63.70	64.00	3	4,636	0.06%
2023/06/15	5	63.10	4	63.10	63.90	1	4,478	0.02%
2023/06/14	3	61.20	0	0.00	61.40	3	4,336	0.07%
2023/06/13	0	0.00	1	60.00	60.50	-1	4,458	-0.02%
2023/06/12	6	59.57	0	0.00	59.30	6	4,532	0.13%
2023/06/09	2	59.80	0	0.00	60.20	2	4,588	0.04%
2023/06/07	0	0.00	5	58.96	59.10	-5	4,715	-0.11%
2023/06/05	0	0.00	10	58.80	58.80	-10	4,956	-0.20%
2023/06/02	1	58.10	1	58.40	58.50	0	5,141	0.00%
2023/06/01	10	57.92	0	0.00	58.10	10	5,147	0.19%
2023/05/31	3	58.10	0	0.00	58.20	3	5,204	0.06%
2023/05/30	0	0.00	33	57.98	58.30	-33	5,186	-0.64%
2023/05/29	7	58.16	2	58.30	58.40	5	5,167	0.10%
2023/05/26	48	56.81	36	56.81	57.40	12	5,104	0.24%
2023/05/05	0	0.00	1	53.50	53.90	-1	5,402	-0.02%
2023/05/04	0	0.00	1	53.50	53.60	-1	5,485	-0.02%
2023/04/25	2	52.80	0	0.00	53.00	2	5,641	0.04%
2023/04/24	0	0.00	2	54.30	54.40	-2	5,588	-0.04%
2023/04/21	0	0.00	0.5	55.84	54.60	-0.5	5,579	-0.01%
2023/04/20	1	55.80	0.5	56.00	55.80	0.5	5,528	0.01%
2023/04/06	0	0.00	5.3	58.27	58.30	-5.3	5,139	-0.10%
2023/03/31	1	57.60	0	0.00	57.50	1	5,082	0.02%
2023/03/30	0	0.00	2	57.50	57.40	-2	5,037	-0.04%
2023/03/29	2.1	55.71	0	0.00	56.00	2.1	5,003	0.04%
2023/03/27	0.1	57.00	0	0.00	56.70	0.1	4,901	0.00%
2023/03/23	0.1	57.80	0	0.00	58.40	0.1	4,764	0.00%
2023/03/22	1	58.20	0.1	58.00	57.70	1	4,696	0.02%
2023/03/21	0	0.00	1	57.80	58.00	-1	4,642	-0.02%
2023/03/17	1	57.80	0	58.20	57.70	1	4,536	0.02%
2023/03/16	0	57.00	0	0.00	57.20	0	4,434	0.00%
2023/03/15	15	58.60	0	0.00	58.50	15	4,213	0.36%
2023/03/14	2	57.30	0	0.00	57.30	2	4,080	0.05%
2023/03/10	1	56.60	1	56.60	56.50	0	3,845	0.00%
2023/03/09	5	60.00	2	59.30	59.40	3	3,717	0.08%
2023/03/08	33	59.79	0	0.00	59.60	33	3,611	0.91%
2023/03/07	1	57.60	1	58.31	58.90	0	3,442	0.00%
2023/02/24	1	56.00	0	0.00	56.10	1	3,275	0.03%
2023/02/23	1	55.40	1	56.10	56.10	0	3,201	0.00%
2023/02/21	1	54.40	0	0.00	54.40	1	3,187	0.03%
2023/02/17	0	0.00	1	55.20	55.00	-1	3,274	-0.03%
2023/02/15	1	54.20	1	54.30	54.30	0	3,415	0.00%
2023/02/13	0	0.00	1	55.70	55.90	-1	3,474	-0.03%
2023/02/09	0	0.00	1	56.20	56.00	-1	3,616	-0.03%
2023/02/08	0	55.60	4	56.10	56.10	-4	3,639	-0.11%
2023/02/07	1	56.19	1	56.40	56.40	0	3,581	0.00%
2023/02/06	0	0.00	3	55.57	55.50	-3	3,626	-0.08%
2023/02/03	0	0.00	3	55.20	55.10	-3	3,748	-0.08%
2023/02/02	0	0.00	2	55.20	54.70	-2	3,735	-0.05%
2023/02/01	0	0.00	8	53.55	53.90	-8	3,795	-0.21%
2023/01/31	7	52.67	0	0.00	52.70	7	3,740	0.19%
2023/01/30	0	0.00	3	52.10	53.00	-3	3,744	-0.08%
2023/01/17	0	0.00	2	51.15	51.10	-2	3,697	-0.05%
2023/01/16	0	0.00	2	50.95	50.90	-2	3,724	-0.05%
2023/01/13	1	50.00	0	0.00	50.10	1	3,724	0.03%
2023/01/12	2	50.35	0	50.40	50.40	2	3,791	0.05%
2023/01/11	0	0.00	1	50.60	50.50	-1	3,854	-0.03%
2023/01/10	1	50.70	0	0.00	50.80	1	3,918	0.03%
2023/01/09	2	51.00	0	0.00	50.90	2	3,945	0.05%
2022/12/29	9	47.45	9	48.06	48.30	0	4,076	0.00%
2022/12/28	0	0.00	1	48.20	48.20	-1	4,116	-0.02%
2022/12/26	1	49.45	0	0.00	49.55	1	4,157	0.02%
2022/12/21	0	0.00	14	49.84	49.90	-14	4,223	-0.33%
2022/12/20	14	48.39	6	48.68	48.20	8	4,195	0.19%
2022/12/13	6	49.95	0	0.00	50.20	6	4,254	0.14%
2022/12/06	1	50.90	27	51.21	50.60	-26	4,321	-0.60%
2022/12/02	1	50.70	0	50.90	51.00	1	4,380	0.02%
2022/12/01	0	0.00	0	50.50	50.30	0	4,376	0.00%
2022/11/29	0	0.00	1	49.40	49.55	-1	4,402	-0.02%
2022/11/28	4	49.98	3	49.92	49.65	1	4,372	0.02%
2022/11/25	27	49.99	0	0.00	50.10	27	4,293	0.63%
2022/11/24	0	48.90	0	0.00	49.25	0	4,259	0.00%
2022/11/23	0	0.00	1	50.20	50.10	-1	4,175	-0.02%
2022/11/22	1	49.40	7	49.43	50.10	-6	4,174	-0.14%
2022/11/21	0	0.00	0	50.20	50.10	0	4,172	0.00%
2022/11/17	0	0.00	1	50.00	50.30	-1	4,147	-0.02%
2022/11/16	1	49.80	1	48.90	50.00	0	4,132	0.00%
2022/11/14	0	48.50	0	0.00	48.70	0	4,045	0.00%
2022/11/11	1	48.00	102	47.25	48.35	-101	3,975	-2.54%	大賣/鉅額交易
2022/11/10	0	0.00	1	46.55	46.75	-1	3,816	-0.03%
2022/11/09	1	45.75	3	46.25	46.15	-2	3,794	-0.05%
2022/11/08	0	0.00	15.1	45.64	45.30	-15.1	3,716	-0.41%
2022/11/07	2	44.90	0	44.97	44.85	2	3,619	0.05%
2022/11/04	0	0.00	8	44.32	44.65	-8	3,607	-0.22%
2022/11/03	0	0.00	1	43.25	44.00	-1	3,581	-0.03%
2022/11/02	2	44.08	10	43.99	43.85	-8	3,611	-0.22%
2022/11/01	5	44.15	6	43.74	43.95	-1	3,661	-0.03%
2022/10/31	2	41.85	0	0.00	41.85	2	3,563	0.06%
2022/10/28	20	42.95	29	42.89	41.65	-9	3,615	-0.25%
2022/10/27	25	40.04	0	0.00	40.60	25	3,500	0.71%
2022/10/26	6	40.00	0	0.00	39.70	6	3,520	0.17%
2022/10/25	0	0.00	4	39.80	39.75	-4	3,551	-0.11%
2022/10/24	6	39.55	2	40.00	39.70	4	3,576	0.11%
2022/10/20	1	38.40	0	0.00	38.85	1	3,572	0.03%
2022/10/19	4	39.15	0	0.00	39.30	4	3,566	0.11%
2022/10/18	0	0.00	4	40.00	40.15	-4	3,549	-0.11%
2022/10/13	0	0.00	4	39.90	38.50	-4	3,635	-0.11%
2022/10/05	0	44.35	1	43.85	43.60	-1	3,719	-0.03%
2022/10/04	6	43.70	0	0.00	43.40	6	3,743	0.16%
2022/10/03	1	41.35	1	41.70	42.50	0	3,799	0.00%
2022/09/30	0	0.00	3	39.47	41.80	-3	3,847	-0.08%
2022/09/29	5	40.68	0	0.00	40.90	5	3,860	0.13%
2022/09/28	0	0.00	4	41.04	39.40	-4	3,851	-0.10%
2022/09/27	4	41.13	1	40.85	41.40	3	3,850	0.08%
2022/09/23	1	43.00	2	43.08	42.90	-1	3,865	-0.03%
2022/09/22	0	43.30	1	42.80	43.80	-1	3,907	-0.03%
2022/09/21	0	43.15	0	0.00	43.20	0	3,920	0.00%
2022/09/19	10	44.21	15	44.43	44.00	-5	3,970	-0.13%
2022/09/16	5	45.00	5	45.55	45.00	0	3,966	0.00%
2022/09/15	0	46.60	0	0.00	46.10	0	4,002	0.00%
2022/09/14	5	45.55	18	45.70	46.80	-13	4,046	-0.32%
2022/09/13	5	46.65	10	47.03	46.70	-5	4,061	-0.12%
2022/09/12	27	46.81	12	46.74	46.65	15	4,086	0.37%
2022/09/08	12	45.83	11	46.11	46.00	1	4,072	0.02%
2022/09/01	0	0.00	1	45.75	45.40	-1	4,189	-0.02%
2022/08/31	2	45.65	0	0.00	45.80	2	4,218	0.05%
2022/08/30	0	0.00	1	44.95	44.95	-1	4,227	-0.02%
2022/08/26	2	46.03	0	0.00	45.55	2	4,283	0.05%
2022/08/22	2	45.00	3	44.75	44.80	-1	4,663	-0.02%
2022/08/19	2	45.90	3	46.00	45.70	-1	4,610	-0.02%
2022/08/18	1	45.65	1	45.45	45.65	0	4,581	0.00%
2022/08/17	1.1	45.86	1	45.95	45.85	0.1	4,553	0.00%
2022/08/16	9	45.32	2	45.80	45.60	7	4,514	0.15%
2022/08/15	1	45.05	3	45.05	44.95	-2	4,458	-0.04%
2022/08/12	4	44.10	4	44.30	44.10	0	4,395	0.00%
2022/08/11	1	43.55	0	0.00	43.50	1	4,350	0.02%
2022/08/10	0	0.00	11	43.19	43.00	-11	4,290	-0.26%
2022/08/08	1	42.90	3	42.77	43.50	-2	4,212	-0.05%
2022/08/05	6	41.41	0	0.00	41.50	6	4,074	0.15%
2022/08/04	11	41.03	15	41.18	41.00	-4	4,032	-0.10%
2022/08/02	1	40.05	0	0.00	40.00	1	3,873	0.03%
2022/08/01	5	41.60	0	0.00	41.20	5	3,837	0.13%
2022/07/29	0	0.00	3	41.05	41.15	-3	3,775	-0.08%
2022/07/26	1	39.70	6	38.90	38.30	-5	3,615	-0.14%
2022/07/25	2	39.60	1	39.85	39.65	1	3,564	0.03%
2022/07/22	1	40.05	2	41.00	40.15	-1	3,526	-0.03%
2022/07/20	2	39.60	6	40.10	39.60	-4	3,490	-0.11%
2022/07/18	1	37.80	0	0.00	38.70	1	3,375	0.03%
2022/07/15	3	36.95	2	37.48	37.55	1	3,286	0.03%
2022/07/13	3	35.70	1	35.80	35.75	2	3,171	0.06%
2022/07/12	0.1	35.25	0	0.00	34.85	0.1	3,135	0.00%
2022/07/11	1.1	37.04	0	0.00	36.60	1.1	3,088	0.04%
2022/07/08	3	36.32	7	36.48	37.25	-4	3,019	-0.13%
2022/07/07	6	33.40	2	34.33	34.50	4	2,966	0.13%
2022/07/05	1	34.45	0	0.00	35.10	1	2,965	0.03%
2022/07/04	4	34.58	0	0.00	34.55	4	2,940	0.14%
2022/07/01	30	34.98	2	35.85	34.55	28	2,934	0.95%
2022/06/30	6	36.22	0	0.00	35.90	6	2,892	0.21%
2022/06/29	0	0.00	1	37.50	37.20	-1	2,842	-0.04%
2022/06/28	1	37.80	0	0.00	37.95	1	2,805	0.04%
2022/06/27	6	38.80	0	0.00	39.00	6	2,781	0.22%
2022/06/22	2	40.10	0	0.00	39.00	2	2,673	0.07%
2022/06/21	0	0.00	0.1	40.95	41.00	-0.1	2,602	0.00%
2022/06/17	5	43.71	1	42.85	43.10	4	2,524	0.16%
2022/06/16	1	47.80	0	0.00	44.70	1	2,470	0.04%
2022/06/15	0.1	50.20	0	0.00	49.75	0.1	2,387	0.00%
2022/06/10	0	0.00	2	50.70	51.10	-2	2,266	-0.09%
2022/06/09	1	50.70	0	0.00	50.50	1	2,219	0.05%
2022/06/08	2	50.00	1	50.30	50.10	1	2,172	0.05%
2022/06/07	3	49.65	3	49.95	50.00	0	2,161	0.00%
2022/06/06	9	49.44	10	49.78	50.20	-1	2,140	-0.05%
2022/06/02	3	50.30	3	50.20	50.40	0	2,125	0.00%
2022/06/01	0	0.00	7	49.42	49.60	-7	1,963	-0.36%
2022/05/31	0	0.00	7	47.58	48.25	-7	1,806	-0.39%
2022/05/30	6	47.35	0	0.00	47.40	6	1,732	0.35%
2022/05/27	1	45.05	0	0.00	45.10	1	1,688	0.06%
2022/05/26	0	0.00	3	44.65	44.30	-3	1,707	-0.18%
2022/05/05	0	0.00	2	45.45	45.45	-2	2,198	-0.09%
2022/04/29	1	44.90	0	0.00	43.50	1	2,291	0.04%
2022/04/28	0	0.00	5	43.53	43.50	-5	2,326	-0.21%
2022/04/27	5	42.21	1	42.90	42.85	4	2,343	0.17%
2022/04/26	2	44.23	0	0.00	44.00	2	2,325	0.09%
2022/04/25	3	45.33	2	45.35	44.80	1	2,317	0.04%
2022/04/18	2	45.75	0	0.00	45.65	2	2,511	0.08%
2022/04/15	2	46.05	0	0.00	46.10	2	2,537	0.08%
2022/04/07	1	48.45	1	48.40	48.20	0	2,655	0.00%
2022/03/31	1	50.30	2	50.20	50.10	-1	2,671	-0.04%
2022/03/29	2	49.95	0	0.00	49.50	2	2,733	0.07%
2022/03/22	0	50.10	0	0.00	50.20	0	2,784	0.00%
2022/03/17	2	50.10	0	0.00	50.30	2	2,898	0.07%
2022/03/16	18	48.88	0	0.00	48.40	18	2,882	0.62%
2022/03/15	4	48.90	2	49.35	48.75	2	2,870	0.07%
2022/03/09	1	48.70	0	0.00	48.80	1	3,080	0.03%
2022/03/02	0	0.00	1	51.30	51.30	-1	3,400	-0.03%
2022/02/25	0	0.00	7	50.20	50.60	-7	3,573	-0.20%
2022/02/24	1	49.55	0	0.00	49.20	1	3,643	0.03%
2022/02/18	1	51.50	0	0.00	51.50	1	3,877	0.03%
2022/02/17	1	51.80	0	0.00	51.70	1	3,931	0.03%
2022/02/16	1	51.60	0	0.00	51.70	1	4,002	0.02%
2022/02/15	3	51.80	0	0.00	51.20	3	4,080	0.07%
2022/02/14	3	51.43	0	0.00	51.60	3	4,139	0.07%
2022/02/11	2	53.30	0	0.00	53.00	2	4,157	0.05%
2022/02/10	0	54.00	0	0.00	53.70	0	4,226	0.00%
2022/02/09	0	0.00	2	53.90	54.40	-2	4,347	-0.05%
2022/02/07	9	51.66	0	0.00	51.90	9	4,489	0.20%
2022/01/19	3	52.50	0	0.00	53.20	3	5,266	0.06%
2022/01/17	0	0.00	20	52.90	53.20	-20	5,378	-0.37%
2022/01/14	0	0.00	4	52.40	51.90	-4	5,469	-0.07%
2022/01/13	4	51.55	0	0.00	51.70	4	5,598	0.07%
2022/01/12	20	51.85	0	0.00	52.00	20	5,617	0.36%
2022/01/10	0	0.00	2	53.00	53.30	-2	5,736	-0.03%
2022/01/07	7	52.77	0	0.00	52.70	7	5,829	0.12%
2022/01/06	0	0.00	15	54.20	54.10	-15	5,840	-0.26%
2022/01/05	0	0.00	3	54.80	54.60	-3	5,891	-0.05%
2022/01/03	10	55.70	0	0.00	54.70	10	6,104	0.16%
2021/12/30	35	56.00	0	0.00	55.50	35	6,197	0.56%
2021/12/23	1	55.10	0	0.00	54.80	1	6,681	0.01%
2021/12/21	2	54.60	0	0.00	54.70	2	6,856	0.03%
2021/12/20	4	54.43	0	0.00	54.10	4	6,999	0.06%
2021/12/17	0	0.00	1	54.60	54.70	-1	7,216	-0.01%
2021/12/16	0	0.00	5	54.90	55.20	-5	7,242	-0.07%
2021/12/15	4	53.30	0	0.00	54.30	4	7,325	0.05%
2021/12/14	1	53.50	0	0.00	53.50	1	7,377	0.01%
2021/12/07	0	0.00	5	56.90	55.60	-5	8,109	-0.06%
2021/12/06	1	57.10	7	56.93	57.00	-6	8,377	-0.07%
2021/12/03	0	0.00	1	57.60	57.60	-1	8,616	-0.01%
2021/12/01	6	56.17	2	55.85	56.70	4	9,061	0.04%
2021/11/30	3	54.23	4	55.00	55.50	-1	9,265	-0.01%
2021/11/29	5	54.40	1	54.60	54.40	4	9,701	0.04%
2021/11/26	1	52.90	1	54.60	53.00	0	10,180	0.00%
2021/11/25	1	55.00	1	55.40	54.90	0	10,603	0.00%
2021/11/23	5	56.10	0	0.00	56.00	5	13,642	0.04%
2021/11/22	1	55.80	6	56.18	57.60	-5	13,796	-0.04%
2021/11/19	0	0.00	1	56.80	56.60	-1	13,942	-0.01%
2021/11/18	10	57.80	0	0.00	57.30	10	14,141	0.07%
2021/11/16	7	57.57	0	0.00	57.40	7	14,345	0.05%
2021/11/15	1	58.00	0	0.00	58.30	1	14,469	0.01%
2021/11/12	7	57.59	0	0.00	57.20	7	14,623	0.05%
2021/11/11	1	59.10	5	59.00	58.60	-4	14,677	-0.03%
2021/11/09	10	58.92	0	0.00	58.50	10	14,990	0.07%
2021/11/08	3	59.33	1	59.80	58.90	2	15,168	0.01%
2021/11/05	2	60.75	3	60.60	61.30	-1	15,129	-0.01%
2021/11/04	1	58.90	0	0.00	59.50	1	15,237	0.01%
2021/11/03	3	58.20	3	58.60	58.20	0	15,291	0.00%
2021/11/02	1	60.50	1	60.10	59.80	0	15,548	0.00%
2021/11/01	4	60.73	0	0.00	61.50	4	15,592	0.03%
2021/10/29	0	0.00	2	60.30	59.40	-2	15,652	-0.01%
2021/10/27	0	0.00	1.2	57.28	57.50	-1.2	16,604	-0.01%
2021/10/21	1	59.00	0	0.00	56.60	1	17,370	0.01%
2021/10/20	6	57.53	7	57.79	58.00	-1	17,637	-0.01%
2021/10/19	3	57.53	0	0.00	57.50	3	17,857	0.02%
2021/10/15	0	0.00	4	56.70	56.70	-4	18,840	-0.02%
2021/10/13	0	0.00	1	53.50	53.50	-1	20,004	0.00%
2021/10/12	4	54.60	0	0.00	52.90	4	20,096	0.02%
2021/10/08	0	0.00	6	55.60	55.90	-6	20,389	-0.03%
2021/10/06	0	0.00	1	54.10	54.10	-1	22,623	0.00%
2021/10/05	10	54.32	10	54.89	55.60	0	22,723	0.00%
2021/10/04	2	54.80	2	56.50	54.70	0	22,591	0.00%
2021/10/01	2.1	55.74	0	0.00	55.70	2.1	22,740	0.01%
2021/09/30	2	57.00	6	58.00	58.50	-4	22,859	-0.02%
2021/09/29	10.2	57.89	0	0.00	57.20	10.2	22,762	0.04%
2021/09/28	0	0.00	9	60.44	60.60	-9	22,649	-0.04%
2021/09/27	7	61.11	3	61.03	60.50	4	22,617	0.02%
2021/09/24	5	63.16	8	63.03	62.90	-3	22,495	-0.01%
2021/09/23	1	60.70	4	60.60	60.00	-3	22,317	-0.01%
2021/09/22	5	60.18	0	0.00	59.60	5	22,350	0.02%
2021/09/17	1	62.50	4	62.80	62.40	-3	22,326	-0.01%
2021/09/16	6	62.60	7	63.37	61.80	-1	22,421	0.00%
2021/09/15	5	63.90	5	64.40	64.30	0	22,291	0.00%
2021/09/14	9	63.63	5	64.86	64.60	4	22,151	0.02%
2021/09/13	7	64.44	1	65.10	64.00	6	21,953	0.03%
2021/09/10	4	65.78	1.1	65.24	65.60	2.9	21,916	0.01%
2021/09/09	9	63.96	12	65.34	66.40	-3	21,738	-0.01%
2021/09/08	5	64.08	5	63.90	63.00	0	21,414	0.00%
2021/09/07	10	64.77	4	64.40	65.80	6	21,179	0.03%
2021/09/06	3	67.40	2	67.85	66.40	1	20,977	0.00%
2021/09/03	2	67.60	6	67.43	67.30	-4	20,743	-0.02%
2021/09/02	4	67.07	6	67.43	65.80	-2	20,805	-0.01%
2021/09/01	9.1	69.88	7	69.86	69.00	2.1	20,307	0.01%
2021/08/31	30	69.90	32	70.23	71.80	-2	19,856	-0.01%
2021/08/30	25	69.44	13	69.39	70.20	12	19,361	0.06%
2021/08/27	5	65.14	22	67.88	69.10	-17	17,627	-0.10%
2021/08/26	5	62.74	5	62.72	62.90	0	16,152	0.00%
2021/08/25	3	62.73	33	61.63	62.00	-30	15,912	-0.19%
2021/08/24	32	62.26	3	59.80	62.40	29	15,598	0.19%
2021/08/23	2	60.30	6	59.70	60.10	-4	15,377	-0.03%
2021/08/20	0	0.00	1	58.00	58.20	-1	15,262	-0.01%
2021/08/19	3	58.10	3	57.40	57.20	0	15,117	0.00%
2021/08/18	0	0.00	2.1	55.36	59.40	-2.1	14,921	-0.01%
2021/08/17	2	54.70	0	0.00	54.30	2	14,733	0.01%
2021/08/16	4	56.55	4	56.90	56.50	0	14,598	0.00%
2021/08/13	4	59.30	1	59.60	56.80	3	14,477	0.02%
2021/08/12	0	0.00	4	60.95	60.80	-4	14,211	-0.03%
2021/08/11	4	59.70	13	59.65	58.80	-9	13,972	-0.06%
2021/08/10	14	60.06	0	0.00	61.00	14	13,860	0.10%
2021/08/09	3	61.10	0	0.00	60.40	3	13,700	0.02%
2021/08/06	13	63.79	19	63.70	61.70	-6	13,599	-0.04%
2021/08/05	0	0.00	1	62.50	63.10	-1	13,217	-0.01%
2021/08/04	7	63.19	1	64.00	62.70	6	13,128	0.05%
2021/08/03	6	63.83	5	63.82	63.00	1	12,951	0.01%
2021/08/02	12	61.70	15	62.52	63.00	-3	12,488	-0.02%
2021/07/30	8	58.75	13	58.86	59.20	-5	11,748	-0.04%
2021/07/29	4	56.15	6	56.90	57.70	-2	11,553	-0.02%
2021/07/28	10	55.04	7	54.96	55.70	3	11,426	0.03%
2021/07/27	4	57.88	6	58.17	57.50	-2	11,225	-0.02%
2021/07/26	11	59.72	13	60.03	59.90	-2	11,074	-0.02%
2021/07/23	7	57.91	6	57.72	57.20	1	10,768	0.01%
2021/07/22	4	59.05	3	60.30	59.50	1	10,663	0.01%
2021/07/21	21	59.83	54	59.30	58.50	-33	10,434	-0.32%
2021/07/20	56	57.81	24.5	56.43	58.30	31.5	9,936	0.32%
2021/07/19	4	53.78	7	55.30	54.40	-3	9,056	-0.03%
2021/07/16	7	52.27	8	51.73	53.30	-1	8,738	-0.01%
2021/07/15	16.1	52.79	65	52.99	52.40	-48.9	8,594	-0.57%
2021/07/14	68	55.70	54	56.26	55.90	14	8,222	0.17%
2021/07/13	44	52.75	65.1	52.54	52.10	-21.1	6,875	-0.31%
2021/07/12	2	47.40	0	0.00	48.15	2	5,872	0.03%
2021/07/09	20	46.95	0	0.00	46.90	20	5,727	0.35%
2021/07/08	2	47.60	15	47.25	46.85	-13	5,860	-0.22%
2021/07/07	0	0.00	11	46.34	47.00	-11	5,729	-0.19%
2021/07/05	5	45.95	2	45.50	45.95	3	5,715	0.05%
2021/07/01	8	45.00	0	0.00	44.40	8	5,925	0.14%
2021/06/30	2	45.05	3	44.95	45.20	-1	5,954	-0.02%
2021/06/29	0	44.70	0	0.00	44.50	0	5,939	0.00%
2021/06/28	12	45.44	2	45.35	46.00	10	5,891	0.17%
2021/06/25	0	0.00	2	45.20	45.80	-2	5,910	-0.03%
2021/06/24	5	44.60	0	0.00	44.30	5	5,780	0.09%
2021/06/18	0.5	44.50	0	0.00	44.50	0.5	5,988	0.01%
2021/06/16	0	43.60	0	0.00	43.50	0	6,072	0.00%
2021/06/15	1	43.70	0	0.00	43.85	1	6,117	0.02%
2021/06/11	0	0.00	7	43.99	44.20	-7	6,144	-0.11%
2021/06/10	50	45.40	34	45.65	44.50	16	6,097	0.26%
2021/06/07	0	0.00	9	42.80	43.00	-9	5,914	-0.15%
2021/06/03	9	42.62	0	0.00	42.60	9	6,045	0.15%
2021/05/31	0	0.00	3	42.35	42.50	-3	6,250	-0.05%
2021/05/20	0	0.00	1	39.60	39.40	-1	7,100	-0.01%
2021/05/18	10	38.88	0	0.00	38.80	10	7,498	0.13%
2021/05/17	0	0.00	2	36.68	36.15	-2	7,924	-0.03%
2021/05/12	0	0.00	10	37.90	38.40	-10	9,528	-0.10%
2021/05/10	0	42.70	0	0.00	43.00	0	9,531	0.00%
2021/05/07	3	41.55	0	0.00	42.55	3	9,559	0.03%
2021/05/06	0	0.00	0	41.90	40.90	0	9,609	0.00%
2021/05/04	0	0.00	9	43.01	42.95	-9	9,828	-0.09%
2021/05/03	22	45.52	0	0.00	44.70	22	9,932	0.22%
2021/04/29	0	0.00	1	47.65	47.20	-1	9,931	-0.01%
2021/04/28	1	48.40	1	48.10	48.00	0	10,555	0.00%
2021/04/27	0	47.40	1	47.25	47.25	-1	10,606	-0.01%
2021/04/26	8	47.36	23.6	47.63	47.90	-15.6	10,663	-0.15%
2021/04/23	15	45.25	0	0.00	46.00	15	10,433	0.14%
2021/04/15	1	44.20	0	0.00	44.50	1	11,014	0.01%
2021/04/13	0.3	45.15	3	45.75	45.15	-2.7	10,919	-0.02%
2021/04/12	0	0.00	22	46.75	46.10	-22	10,932	-0.20%
2021/04/08	1	46.40	0	0.00	46.75	1	10,773	0.01%
2021/04/07	0	0.00	2	46.20	46.70	-2	10,641	-0.02%
2021/04/06	22	45.40	0	0.00	45.70	22	10,496	0.21%
2021/03/30	2	45.20	0	0.00	45.35	2	10,427	0.02%
2021/03/26	2	45.90	2	45.90	45.90	0	10,305	0.00%
2021/03/25	0	0.00	3	45.27	45.20	-3	10,148	-0.03%
2021/03/24	1	44.60	0	0.00	44.60	1	10,119	0.01%
2021/03/23	0	0.00	21	45.19	45.20	-21	10,091	-0.21%
2021/03/22	0	0.00	1	45.15	45.10	-1	9,994	-0.01%
2021/03/19	20	44.05	0	0.00	44.05	20	9,966	0.20%
2021/03/17	0	0.00	4	44.28	44.00	-4	10,005	-0.04%
2021/03/16	2	44.03	8	43.94	43.80	-6	10,040	-0.06%
2021/03/15	0.1	44.18	0	0.00	43.85	0.1	10,186	0.00%
2021/03/12	5	44.64	24	44.22	44.25	-19	10,161	-0.19%
2021/03/11	0	0.00	2	43.68	44.15	-2	10,189	-0.02%
2021/03/10	24	43.06	0	0.00	42.80	24	10,170	0.24%
2021/03/09	0	0.00	1	42.90	42.45	-1	10,149	-0.01%
2021/03/08	0	44.05	0	0.00	43.30	0	10,122	0.00%
2021/03/04	3	44.00	0	0.00	43.60	3	10,221	0.03%
2021/03/03	0	45.00	0	0.00	44.80	0	10,155	0.00%
2021/03/02	0.2	46.27	20	46.41	45.50	-19.8	10,088	-0.20%
2021/02/26	11	45.78	0	0.00	45.90	11	10,030	0.11%
2021/02/25	5	45.30	8	45.82	45.35	-3	10,222	-0.03%
2021/02/24	4	46.28	8	46.80	45.60	-4	10,283	-0.04%
2021/02/23	1	46.90	1	46.75	46.15	0	10,120	0.00%
2021/02/22	2	46.00	3	46.08	46.80	-1	9,978	-0.01%
2021/02/19	10	46.35	18	47.05	46.15	-8	9,808	-0.08%
2021/02/18	18.1	47.87	9	47.37	47.50	9.1	9,634	0.09%
2021/02/17	24	48.90	31	48.82	49.00	-7	9,409	-0.07%
2021/02/05	19	47.83	7	48.05	47.55	12	8,932	0.13%
2021/02/04	9	47.43	36.1	46.16	47.80	-27.1	8,421	-0.32%
2021/02/03	29	45.73	7.2	45.67	45.70	21.9	7,728	0.28%
2021/02/01	20	41.65	1	41.50	41.60	19	7,180	0.26%
2021/01/29	5	41.96	1	43.45	41.65	4	7,136	0.06%
2021/01/28	6.3	43.23	1	43.95	42.80	5.3	7,095	0.07%
2021/01/27	1	43.75	15	44.18	44.25	-14	7,018	-0.20%
2021/01/26	16	43.78	9	44.14	43.80	7	6,880	0.10%
2021/01/25	10	43.15	2	43.50	43.80	8	6,672	0.12%
2021/01/21	10	44.15	6	43.80	41.60	4	6,384	0.06%
2021/01/20	4	41.93	13	41.24	42.00	-9	5,695	-0.16%
2021/01/19	4	41.41	23.1	41.42	40.95	-19.1	5,494	-0.35%
2021/01/15	1	40.60	3	40.53	39.90	-2	5,287	-0.04%
2021/01/14	1	40.75	1	40.95	40.75	0	5,203	0.00%
2021/01/13	3.1	40.72	2	40.75	40.40	1.1	5,162	0.02%
2021/01/12	40	41.33	29	41.87	40.35	11	5,046	0.22%
2021/01/11	0	0.00	1	39.70	40.35	-1	4,488	-0.02%
2021/01/08	0	0.00	18	38.60	38.55	-18	4,357	-0.41%
2021/01/06	0	0.00	2	39.55	38.95	-2	4,378	-0.05%
2021/01/05	0	0.00	15	39.69	39.75	-15	4,303	-0.35%
2020/12/28	1	38.50	0	0.00	38.55	1	4,160	0.02%
2020/12/24	2	38.08	0	0.00	37.90	2	4,155	0.05%
2020/12/22	4	37.84	0	0.00	37.10	4	4,176	0.10%
2020/12/21	17	37.99	0	0.00	37.90	17	4,174	0.41%
2020/12/17	3	38.25	0	0.00	38.30	3	4,162	0.07%
2020/12/15	3	39.40	0	0.00	38.15	3	4,202	0.07%
2020/12/14	3	39.45	0	0.00	39.50	3	4,167	0.07%
2020/12/10	1	40.10	15	40.40	40.10	-14	4,403	-0.32%
2020/12/09	10	39.40	0	0.00	41.05	10	4,306	0.23%
2020/12/08	0	0.00	21	39.49	39.00	-21	4,136	-0.51%
2020/12/07	10	38.68	0	0.00	39.50	10	4,081	0.24%
2020/12/03	5	38.35	1	38.20	37.90	4	3,969	0.10%
2020/12/01	0	0.00	3	38.20	38.40	-3	3,859	-0.08%
2020/11/30	15	37.88	4	38.05	37.35	11	3,775	0.29%
2020/11/26	20	36.98	3	37.05	37.00	17	3,677	0.46%
2020/11/25	0	0.00	2	37.18	36.80	-2	3,678	-0.05%
2020/11/24	9	37.66	0	0.00	37.40	9	3,630	0.25%
2020/11/23	0	0.00	3	36.28	37.10	-3	3,319	-0.09%
2020/11/18	0	0.00	1	35.20	35.10	-1	3,224	-0.03%
2020/11/16	1	35.10	0	0.00	35.15	1	3,318	0.03%
2020/11/11	1	34.70	0	0.00	34.75	1	3,532	0.03%
2020/11/09	20	34.60	0	0.00	34.80	20	3,603	0.55%
2020/11/06	1	34.10	0	0.00	33.95	1	3,620	0.03%
2020/11/05	1	33.30	0	0.00	34.00	1	3,702	0.03%
2020/11/04	0	0.00	1	33.30	33.35	-1	3,761	-0.03%
2020/11/02	0	0.00	12	33.45	32.95	-12	3,984	-0.30%
2020/10/30	0	0.00	3	34.33	33.35	-3	4,038	-0.07%
2020/10/29	0	0.00	11	34.05	34.10	-11	4,100	-0.27%
2020/10/28	10	34.80	0	0.00	34.30	10	4,352	0.23%
2020/10/27	0	0.00	37	34.55	34.65	-37	4,642	-0.80%
2020/10/26	1	34.50	4	34.65	34.25	-3	4,662	-0.06%
2020/10/23	0	0.00	2	34.15	34.15	-2	4,608	-0.04%
2020/10/21	0	0.00	1	34.10	33.95	-1	4,887	-0.02%
2020/10/16	0	0.00	10	33.65	33.30	-10	5,070	-0.20%
2020/10/13	1	33.65	0	0.00	33.55	1	5,005	0.02%
2020/10/08	0	0.00	1	33.35	33.25	-1	5,058	-0.02%
2020/10/06	7	33.30	0	0.00	33.30	7	5,170	0.14%
2020/09/28	1	31.65	0	0.00	31.75	1	5,445	0.02%
2020/09/24	0	0.00	16	31.95	31.80	-16	5,502	-0.29%
2020/09/22	0	0.00	10	32.95	33.25	-10	5,604	-0.18%
2020/09/21	5	33.45	0	0.00	33.40	5	5,656	0.09%
2020/09/18	6	34.15	1	34.00	34.10	5	5,642	0.09%
2020/09/17	1	34.45	1	34.50	34.45	0	5,611	0.00%
2020/09/16	0	0.00	1	35.20	34.70	-1	5,604	-0.02%
2020/09/14	5	32.85	0	0.00	33.00	5	5,267	0.09%
2020/09/11	1	32.65	6	32.63	32.60	-5	5,289	-0.09%
2020/09/08	0	0.00	5	33.00	33.05	-5	5,419	-0.09%
2020/09/07	45	32.69	2	32.75	32.35	43	5,447	0.79%
2020/09/03	2	33.10	1	33.15	33.05	1	5,579	0.02%
2020/09/02	1	32.90	0	0.00	32.95	1	5,588	0.02%
2020/09/01	0	0.00	2	32.60	32.35	-2	5,650	-0.04%
2020/08/31	30	33.00	0	0.00	32.75	30	5,688	0.53%
2020/08/26	5	32.95	1	33.00	33.00	4	5,919	0.07%
2020/08/19	0	0.00	2	33.65	33.75	-2	5,801	-0.03%
2020/08/18	2	34.73	0	0.00	33.95	2	5,846	0.03%
2020/08/12	4	35.01	0	0.00	34.70	4	5,644	0.07%
2020/08/11	0	0.00	2	34.50	34.80	-2	5,583	-0.04%
2020/08/07	4	35.56	7	35.80	35.45	-3	5,450	-0.06%
2020/08/04	0	0.00	1	36.75	36.75	-1	5,218	-0.02%
2020/08/03	18	36.30	15	36.18	36.45	3	5,143	0.06%
2020/07/31	0	0.00	1	33.65	34.95	-1	4,912	-0.02%
2020/07/28	0	0.00	1	31.70	30.15	-1	4,768	-0.02%
2020/07/27	5	32.38	0	0.00	32.25	5	4,685	0.11%
2020/07/24	3	32.32	1	32.25	32.25	2	4,558	0.04%
2020/07/22	1	31.30	0	0.00	31.15	1	4,416	0.02%
2020/07/20	0	0.00	2	30.75	30.55	-2	4,428	-0.05%
2020/07/16	0	0.00	5	31.23	31.00	-5	4,482	-0.11%
2020/07/14	2	32.00	0	0.00	32.00	2	4,624	0.04%
2020/07/08	5	32.20	1	31.70	32.15	4	4,445	0.09%
2020/07/07	1	32.50	1	32.70	32.80	0	4,418	0.00%
2020/07/03	1	32.30	0	0.00	32.30	1	4,460	0.02%
2020/07/02	1	32.75	0	0.00	32.75	1	4,493	0.02%
2020/06/30	1	31.55	0	0.00	31.80	1	4,413	0.02%
2020/06/09	0	0.00	2	31.10	30.80	-2	4,470	-0.04%
2020/06/08	2	30.85	0	0.00	30.65	2	4,503	0.04%
2020/06/04	2	29.90	0	0.00	30.55	2	4,420	0.05%
2020/05/05	15	27.85	15	28.04	27.85	0	3,815	0.00%
2020/04/17	1	26.15	1	25.25	25.25	0	3,304	0.00%
2020/04/16	0	0.00	30	24.25	24.70	-30	3,136	-0.96%
2020/04/13	0	0.00	2	24.10	23.85	-2	3,036	-0.07%
2020/04/06	0	0.00	10	21.40	21.40	-10	2,817	-0.35%
2020/04/01	2	20.83	0	0.00	20.85	2	2,783	0.07%
2020/03/30	10	20.35	11	20.45	20.50	-1	2,727	-0.04%
2020/03/27	20	21.13	20	21.48	20.80	0	2,718	0.00%
2020/03/26	0	0.00	11	20.85	20.80	-11	2,676	-0.41%
2020/03/25	40	21.16	5	21.20	20.90	35	2,754	1.27%
2020/03/24	10	20.45	0	0.00	20.25	10	2,706	0.37%
2020/03/13	0	0.00	15	23.10	23.80	-15	2,671	-0.56%
2020/03/12	0	0.00	1	26.10	25.10	-1	2,557	-0.04%
2020/03/11	2	27.15	1	27.70	26.75	1	2,497	0.04%
2020/03/06	1	27.40	0	0.00	27.40	1	2,342	0.04%
2020/03/05	15	27.62	0	0.00	27.30	15	2,300	0.65%
2020/03/04	0	0.00	2	27.00	27.00	-2	2,215	-0.09%
2020/03/02	2	26.00	0	0.00	26.10	2	2,165	0.09%
2020/02/24	1	27.35	0	0.00	27.55	1	2,091	0.05%
2020/02/17	0	0.00	0.2	27.55	27.40	-0.2	2,034	-0.01%
2020/01/30	0	0.00	1	28.00	27.20	-1	1,937	-0.05%
2020/01/16	0	0.00	1	29.60	29.60	-1	1,920	-0.05%
2020/01/03	0	0.00	3	30.85	30.40	-3	1,868	-0.16%
2020/01/02	5	31.70	1	31.65	31.45	4	1,822	0.22%
2019/12/20	3.2	30.98	7	31.02	30.70	-3.8	1,624	-0.23%
2019/12/18	3	30.35	0	0.00	30.10	3	1,458	0.21%
2019/12/13	0	0.00	1	29.00	28.65	-1	1,375	-0.07%
2019/12/05	0	0.00	2	27.90	28.15	-2	1,244	-0.16%
2019/11/26	5	28.30	1	28.30	28.05	4	1,358	0.29%
2019/11/18	1	27.80	0	0.00	28.00	1	1,339	0.07%
2019/11/12	0	0.00	0	27.55	27.55	0	1,444	0.00%
2019/11/07	0	0.00	1	28.05	27.95	-1	1,447	-0.07%
2019/11/05	0	0.00	1	28.65	28.55	-1	1,441	-0.07%
2019/10/29	1	28.95	0	0.00	28.65	1	1,472	0.07%
2019/10/23	1	27.80	0	0.00	27.75	1	1,428	0.07%
2019/09/18	3	27.85	0	0.00	28.25	3	1,605	0.19%
2019/09/09	0	0.00	5	28.06	27.85	-5	1,629	-0.31%
2019/08/07	2	29.20	0	0.00	28.75	2	1,503	0.13%
2019/07/26	0	0.00	1	31.90	31.70	-1	1,483	-0.07%
2019/07/25	1	31.80	0	0.00	31.80	1	1,496	0.07%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/06/14	2	27.30	0	0.00	27.80	2	2,803	0.07%
2019/06/04	0	0.00	2	27.00	26.90	-2	2,860	-0.07%
2019/05/22	1	27.00	0	0.00	26.90	1	3,163	0.03%
2019/05/13	0	0.00	0	28.40	28.30	0	3,256	0.00%
2019/04/30	0	0.00	1	31.60	31.65	-1	3,523	-0.03%
2019/04/25	0	0.00	1	32.60	32.45	-1	3,482	-0.03%
2019/04/23	1	32.85	0	0.00	32.50	1	3,400	0.03%
2019/04/15	2	31.88	2.1	32.12	32.00	-0.1	3,012	0.00%
2019/04/11	1	30.10	0	0.00	30.20	1	2,805	0.04%
2019/03/29	1	28.60	0	0.00	28.50	1	2,191	0.05%
2019/03/20	0	0.00	120	28.85	28.95	-120	2,060	-5.82%	大賣/鉅額交易
2019/03/07	120	29.60	0	0.00	29.15	120	2,263	5.30%	大買/鉅額交易
2019/01/25	0	0.00	1	28.85	28.90	-1	2,112	-0.05%
2019/01/22	4	28.34	3	28.38	28.30	1	2,150	0.05%
2019/01/09	0	0.00	2	26.25	26.60	-2	2,492	-0.08%
2018/12/14	2	27.35	0	0.00	27.75	2	2,825	0.07%
2018/12/05	0	0.00	2	29.30	28.95	-2	2,870	-0.07%
2018/11/30	2	30.00	0	0.00	29.50	2	2,778	0.07%
2018/11/27	0	0.00	2	28.35	28.70	-2	2,775	-0.07%
2018/11/21	2	30.20	0	0.00	30.30	2	2,803	0.07%
2018/11/15	0	0.00	0	30.00	29.90	0	2,759	0.00%
2018/11/14	0	0.00	1	29.95	29.80	-1	2,760	-0.04%
2018/11/13	1	28.60	0	0.00	29.40	1	2,715	0.04%
2018/11/02	0	0.00	1	28.30	27.80	-1	3,017	-0.03%
2018/10/31	1	26.95	0	0.00	26.85	1	3,011	0.03%
2018/10/30	0	0.00	1	26.05	26.05	-1	3,012	-0.03%
2018/10/24	1	28.10	0	0.00	28.00	1	2,927	0.03%
2018/10/23	0	0.00	1	28.25	28.20	-1	2,923	-0.03%
2018/10/22	1	28.10	0	0.00	28.75	1	2,944	0.03%
2018/10/18	1	28.10	0	0.00	27.85	1	2,889	0.03%
2018/10/16	0	0.00	10	29.20	28.70	-10	2,894	-0.35%
2018/10/08	0	0.00	4	33.96	33.35	-4	2,915	-0.14%
2018/10/04	2	35.55	15	35.80	35.55	-13	2,931	-0.44%
2018/10/02	16	37.52	0	0.00	36.95	16	2,962	0.54%
2018/09/28	3	36.55	0	0.00	36.50	3	3,015	0.10%
2018/09/20	1	37.40	1	38.10	37.85	0	3,020	0.00%
2018/09/14	0	36.90	0	0.00	36.90	0	3,019	0.00%
2018/09/04	0	0.00	1	38.45	38.80	-1	3,099	-0.03%
2018/08/31	0	0.00	1	37.90	38.15	-1	3,079	-0.03%
2018/08/30	1	37.50	0	0.00	37.45	1	3,103	0.03%
2018/08/17	1	37.85	0	0.00	37.50	1	3,314	0.03%
2018/08/15	5	39.09	0	0.00	38.45	5	3,311	0.15%
2018/08/14	5	39.50	5	40.40	39.75	0	3,271	0.00%
2018/08/10	0	0.00	2	40.70	39.70	-2	3,135	-0.06%
2018/08/07	5	38.10	0	0.00	38.50	5	2,940	0.17%
2018/08/06	2	37.10	0	0.00	38.15	2	2,950	0.07%
2018/08/02	0	0.00	5	37.60	36.80	-5	2,929	-0.17%
2018/07/31	2	38.00	0	0.00	38.15	2	2,886	0.07%
2018/07/30	0	0.00	4	37.34	37.60	-4	2,894	-0.14%
2018/07/25	0	0.00	5	36.95	36.85	-5	2,894	-0.17%
2018/07/23	5	35.60	0	0.00	36.35	5	2,853	0.18%
2018/07/19	0	0.00	3	35.98	36.30	-3	2,808	-0.11%
2018/07/18	4	36.13	0	0.00	35.85	4	2,823	0.14%
2018/07/13	2	33.90	0	0.00	34.20	2	2,761	0.07%
2018/07/04	0	0.00	9	33.90	34.00	-9	3,008	-0.30%
2018/06/28	0	0.00	1	33.95	33.65	-1	3,114	-0.03%
2018/06/27	9	33.74	0	0.00	34.00	9	3,144	0.29%
2018/06/11	0	0.00	3	36.90	36.85	-3	3,349	-0.09%
2018/06/04	0	0.00	14	35.92	36.10	-14	4,036	-0.35%
2018/05/31	14	35.25	0	0.00	34.65	14	4,042	0.35%
2018/05/29	5	35.35	0	0.00	35.40	5	3,983	0.13%
2018/05/28	0	0.00	5	35.80	35.95	-5	3,970	-0.13%
2018/05/24	5	34.75	0	0.00	34.40	5	3,970	0.13%
2018/05/18	0	0.00	3	35.00	35.30	-3	4,224	-0.07%
2018/05/07	0	0.00	28	33.87	33.90	-28	4,826	-0.58%
2018/05/04	3	33.25	0	0.00	33.55	3	4,839	0.06%
2018/05/02	0	0.00	10	33.10	33.15	-10	4,881	-0.20%
2018/04/27	0	0.00	1	33.15	33.40	-1	5,073	-0.02%
2018/04/26	0	0.00	1	32.80	33.00	-1	5,269	-0.02%
2018/04/25	0	0.00	2	32.55	32.70	-2	6,179	-0.03%
2018/04/24	0	0.00	2	32.85	32.85	-2	6,222	-0.03%
2018/04/17	0	0.00	5	36.01	36.00	-5	6,588	-0.08%
2018/04/16	0	0.00	5	35.20	35.00	-5	6,590	-0.08%
2018/04/13	21	36.54	15	36.23	36.20	6	6,749	0.09%
2018/04/11	0	0.00	10	37.70	37.50	-10	6,797	-0.15%
2018/04/10	1	38.00	0	0.00	37.70	1	6,837	0.01%
2018/04/03	0	0.00	0	37.80	38.05	0	6,799	0.00%
2018/04/02	0	0.00	2	37.95	38.00	-2	6,852	-0.03%
2018/03/31	0	0.00	2	37.90	37.90	-2	6,893	-0.03%
2018/03/29	1	37.80	0	0.00	37.70	1	7,189	0.01%
2018/03/28	0	0.00	3	37.55	37.55	-3	7,406	-0.04%
2018/03/27	2	38.35	0	0.00	37.85	2	7,408	0.03%
2018/03/23	0	0.00	14	37.09	37.20	-14	7,427	-0.19%
2018/03/22	0	0.00	50	37.96	37.85	-50	7,406	-0.68%
2018/03/21	0	0.00	550	37.65	37.60	-550	7,386	-7.45%	大賣/鉅額交易
2018/03/20	20	38.03	20	37.85	37.90	0	7,407	0.00%
2018/03/19	0	0.00	301	37.81	37.80	-301	7,400	-4.07%	大賣/鉅額交易
2018/03/16	279	38.43	7	38.29	37.90	272	7,473	3.64%	大買/鉅額交易
2018/03/15	126	39.01	5	40.40	39.10	121	7,429	1.63%	大買/鉅額交易
2018/03/14	21	39.75	20	39.85	39.80	1	7,379	0.01%
2018/03/13	504	38.58	2	37.95	38.80	502	7,255	6.92%	大買/鉅額交易
2018/03/12	2	37.93	0	0.00	37.95	2	7,125	0.03%
2018/03/09	3	37.22	2	37.15	37.15	1	6,989	0.01%
2018/03/07	2	35.70	1	36.05	35.60	1	7,052	0.01%
2018/03/06	3	35.13	0	0.00	35.05	3	7,139	0.04%
2018/03/02	0	0.00	10	35.35	35.15	-10	7,456	-0.13%
2018/02/26	1	36.10	0	0.00	36.05	1	7,720	0.01%
2018/02/22	1	35.40	0	0.00	34.85	1	7,950	0.01%
2018/02/21	0	0.00	1	33.95	34.95	-1	8,019	-0.01%
2018/02/12	10	32.15	0	0.00	32.10	10	8,202	0.12%
2018/02/09	11	30.96	16	30.74	31.05	-5	8,523	-0.06%
2018/02/06	10	35.40	15.8	34.78	34.30	-5.8	8,842	-0.07%
2018/02/05	10	36.05	11	36.64	37.50	-1	8,928	-0.01%
2018/02/02	1	37.15	0	0.00	37.25	1	9,186	0.01%
2018/01/31	10	36.60	11	37.41	38.35	-1	9,867	-0.01%
2018/01/30	1	37.85	0	0.00	37.90	1	9,838	0.01%
2018/01/29	3	38.75	0	0.00	38.95	3	9,850	0.03%
2018/01/26	3	38.55	0	0.00	38.90	3	9,919	0.03%
2018/01/25	7	38.94	1	38.95	38.45	6	10,086	0.06%
2018/01/24	5	38.82	0	0.00	39.45	5	10,143	0.05%
2018/01/23	5	39.00	3	38.75	38.60	2	10,065	0.02%
2018/01/22	0	0.00	8	39.09	39.45	-8	9,953	-0.08%
2018/01/19	0	0.00	2	41.33	40.05	-2	9,770	-0.02%
2018/01/17	6	40.38	0.3	39.75	39.85	5.7	8,799	0.06%
2018/01/16	1.3	40.72	0	0.00	41.00	1.3	8,745	0.01%
2018/01/12	5	40.86	0	0.00	40.50	5	8,620	0.06%
2018/01/11	0	0.00	12	40.30	41.25	-12	8,492	-0.14%
2018/01/09	2	40.55	2	40.48	39.80	0	8,309	0.00%
2018/01/08	0	0.00	5	39.20	39.00	-5	8,051	-0.06%
2018/01/05	0	0.00	1	38.25	38.15	-1	7,944	-0.01%
2018/01/04	6	38.59	11	38.59	38.10	-5	7,971	-0.06%
2018/01/03	2	38.00	0	0.00	37.95	2	7,908	0.03%
2018/01/02	11	37.30	10	37.88	38.00	1	7,859	0.01%