中探針 (6217)-兆豐-嘉義券商分點個股進出

台股 » 個股 » 中探針 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中探針

(6217)

可現股當沖

股價
38.90
漲跌
▲0.10
漲幅
+0.26%
成交量
215張
產業
上櫃電子零組件類股
390人加入追蹤

立即追蹤
本地時間:13:30(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

中探針 (6217)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/12/20	0	0.00	1	39.10	38.90	-1	534	-0.19%
2024/12/13	0	0.00	0.4	40.00	39.85	-0.4	604	-0.07%
2024/11/15	5.2	40.96	0	0.00	40.90	5.2	864	0.60%
2024/11/13	0.2	44.95	0.2	45.11	45.00	0	829	0.00%
2024/11/12	0.2	45.20	0	0.00	44.85	0.2	836	0.02%
2024/11/06	0.1	45.90	0	0.00	46.00	0.1	854	0.01%
2024/10/21	0	0.00	0.2	47.11	47.10	-0.2	1,023	-0.02%
2024/10/18	0	0.00	0.3	45.30	45.45	-0.3	1,053	-0.03%
2024/10/11	2	47.08	2	46.58	46.45	0	1,174	0.00%
2024/10/09	10	47.30	0	0.00	47.30	10	1,197	0.84%
2024/10/07	0	0.00	0.2	47.10	47.10	-0.2	1,341	-0.01%
2024/10/04	0	0.00	0.1	46.90	46.45	-0.1	1,683	-0.01%
2024/09/27	0.3	45.76	0	0.00	45.80	0.3	2,226	0.01%
2024/09/24	0.2	47.00	0	0.00	46.50	0.2	2,250	0.01%
2024/09/23	0	0.00	0.2	46.65	46.65	-0.2	2,255	-0.01%
2024/09/20	0	0.00	0.2	46.45	45.55	-0.2	2,389	-0.01%
2024/09/19	0.3	45.10	0	0.00	45.15	0.3	2,403	0.01%
2024/09/16	0	0.00	1	44.80	44.70	-1	2,631	-0.04%
2024/09/13	0.2	44.45	0	0.00	44.15	0.2	2,659	0.01%
2024/09/12	1	44.20	0	44.10	44.25	1	2,665	0.04%
2024/09/11	0.3	44.25	0	0.00	43.60	0.3	2,661	0.01%
2024/09/10	0.3	43.75	2.1	43.29	43.70	-1.9	2,674	-0.07%
2024/09/09	2	42.00	2	42.15	43.50	0	2,665	0.00%
2024/09/06	4.3	43.68	3	43.07	42.90	1.3	2,664	0.05%
2024/09/05	1.2	42.98	1.4	44.57	44.40	-0.2	2,633	-0.01%
2024/08/28	0	0.00	1	42.30	42.30	-1	2,538	-0.04%
2024/08/26	0	0.00	1	42.55	42.70	-1	2,548	-0.04%
2024/08/23	0	0.00	4	41.75	42.00	-4	2,532	-0.16%
2024/08/20	0	0.00	0.3	42.10	42.15	-0.3	2,553	-0.01%
2024/08/19	2.4	42.09	2	42.30	42.15	0.4	2,556	0.01%
2024/08/15	0	0.00	1	41.30	41.45	-1	2,564	-0.04%
2024/08/14	0	0.00	2	42.33	41.75	-2	2,563	-0.08%
2024/08/13	1	41.40	1	42.40	41.75	0	2,556	0.00%
2024/08/12	2	41.83	1	42.25	41.85	1	2,549	0.04%
2024/08/07	0	0.00	0.3	40.85	40.80	-0.3	2,592	-0.01%
2024/08/06	1.4	39.93	0.1	38.90	38.10	1.3	2,587	0.05%
2024/08/05	0	0.00	115	39.63	39.60	-115	2,580	-4.46%	大賣/鉅額交易
2024/08/02	21	44.36	0	0.00	44.00	21	2,576	0.81%
2024/07/31	3	45.25	0	0.00	45.25	3	2,657	0.11%
2024/07/30	0	0.00	11	45.06	45.90	-11	2,708	-0.41%
2024/07/29	10	45.41	0	0.00	45.25	10	2,727	0.37%
2024/07/26	2.2	47.96	2	47.88	47.15	0.2	2,729	0.01%
2024/07/22	1	45.20	1	46.30	46.35	0	2,951	0.00%
2024/07/19	3.2	46.84	1.2	46.82	45.70	2	2,957	0.07%
2024/07/18	0.2	49.28	0	0.00	48.60	0.2	2,928	0.01%
2024/07/17	1	49.25	8.5	49.28	49.50	-7.5	2,906	-0.26%
2024/07/16	3	48.88	0.1	48.90	48.60	2.9	2,891	0.10%
2024/07/15	1	48.85	0	0.00	48.55	1	2,887	0.03%
2024/07/12	2	50.20	2	49.90	49.30	0	2,861	0.00%
2024/07/11	0.2	50.40	0	0.00	49.60	0.2	2,837	0.01%
2024/07/10	3.1	50.29	1	50.60	49.90	2.1	2,844	0.07%
2024/07/09	4	49.61	3	49.52	49.80	1	2,824	0.04%
2024/07/08	21.7	54.85	6	52.60	52.60	15.7	2,823	0.56%
2024/07/05	4	53.30	8.3	54.26	55.20	-4.3	2,555	-0.17%
2024/07/04	0	0.00	1	50.00	50.20	-1	2,258	-0.04%
2024/07/03	0.4	48.80	3.2	49.37	49.20	-2.8	2,170	-0.13%
2024/07/02	0.2	47.45	0	0.00	47.60	0.2	2,070	0.01%
2024/06/28	0	0.00	2.3	48.20	48.10	-2.3	2,051	-0.11%
2024/06/27	1.2	47.39	0	0.00	47.30	1.2	2,036	0.06%
2024/06/26	1	49.45	0.2	49.00	49.00	0.8	2,011	0.04%
2024/06/25	0.2	46.30	1.2	47.59	48.00	-1	1,863	-0.05%
2024/06/24	2.2	47.30	0.2	47.40	47.55	2	1,836	0.11%
2024/06/21	4.7	48.36	1.2	48.53	47.75	3.5	1,813	0.19%
2024/06/20	0.1	46.00	0.2	46.75	46.65	-0.1	1,642	0.00%
2024/06/19	0	0.00	1	45.25	45.25	-1	1,613	-0.06%
2024/06/18	0	0.00	5	45.80	45.95	-5	1,612	-0.31%
2024/06/17	1.3	46.70	0	0.00	45.95	1.3	1,631	0.08%
2024/06/13	0	0.00	0.2	45.50	45.50	-0.2	1,653	-0.01%
2024/06/12	0	0.00	1	45.10	45.40	-1	1,684	-0.06%
2024/06/11	0	0.00	1	45.40	44.70	-1	1,885	-0.05%
2024/06/07	0.2	45.10	2	44.10	44.70	-1.8	2,023	-0.09%
2024/06/04	1	44.95	0	0.00	44.50	1	2,664	0.04%
2024/06/03	1	45.20	0.1	45.00	45.20	0.9	2,829	0.03%
2024/05/31	2.3	45.13	2.2	44.74	44.60	0.1	3,065	0.00%
2024/05/30	5	45.35	0	0.00	44.50	5	3,396	0.15%
2024/05/27	1	45.20	1	45.30	45.25	0	3,523	0.00%
2024/05/23	0	0.00	0.5	44.95	44.70	-0.5	3,565	-0.01%
2024/05/22	1	45.45	1	45.95	45.45	0	3,637	0.00%
2024/05/16	0	0.00	2	45.23	45.30	-2	3,622	-0.06%
2024/05/15	3.2	45.27	2	45.45	44.30	1.2	3,619	0.03%
2024/05/14	0.5	46.25	3	46.27	46.30	-2.6	3,585	-0.07%
2024/05/13	1.4	45.77	3	46.20	45.90	-1.6	3,575	-0.04%
2024/05/09	2	45.75	2	46.10	45.60	0	3,560	0.00%
2024/05/08	0	0.00	0.2	46.65	46.85	-0.2	3,546	-0.01%
2024/05/07	1	45.95	0	0.00	46.05	1	3,567	0.03%
2024/05/06	0	0.00	1	46.45	46.65	-1	3,518	-0.03%
2024/05/03	3.3	46.35	8.3	46.54	45.80	-5	3,464	-0.14%
2024/05/02	3.2	46.07	3	45.90	45.35	0.2	3,411	0.00%
2024/04/30	5.4	46.02	5.1	46.05	45.90	0.2	3,384	0.01%
2024/04/29	7.2	45.99	121	45.38	45.60	-113.8	3,362	-3.38%	大賣/鉅額交易
2024/04/26	121	47.00	4.4	46.90	47.20	116.6	3,291	3.54%	大買/鉅額交易
2024/04/25	0	0.00	2.2	44.66	45.00	-2.2	3,098	-0.07%
2024/04/23	0	0.00	0.3	41.70	41.70	-0.3	3,050	-0.01%
2024/04/22	2.2	41.58	0	0.00	41.40	2.2	3,043	0.07%
2024/04/19	1.2	43.06	0.2	42.00	42.10	1	3,041	0.03%
2024/04/18	0.1	43.75	4	43.65	43.85	-3.9	3,019	-0.13%
2024/04/17	0	0.00	12.5	43.43	43.75	-12.5	3,039	-0.41%
2024/04/16	14.2	42.36	5.6	42.42	42.30	8.6	3,034	0.28%
2024/04/15	7.2	45.69	1	46.90	45.05	6.2	2,996	0.21%
2024/04/12	8	47.28	5.9	46.88	46.65	2.1	2,966	0.07%
2024/04/11	1.2	46.69	3.3	46.16	46.30	-2.1	2,849	-0.07%
2024/04/10	0	0.00	1.2	44.75	44.55	-1.2	2,762	-0.04%
2024/04/09	3	43.42	1	43.50	43.50	2	2,718	0.07%
2024/04/08	0.5	43.01	0.2	43.30	43.60	0.4	2,706	0.01%
2024/04/01	0	0.00	1	42.75	42.75	-1	2,685	-0.04%
2024/03/29	1.2	42.29	2.3	42.17	42.20	-1.1	2,682	-0.04%
2024/03/28	2	42.35	0	0.00	42.20	2	2,674	0.07%
2024/03/26	2.3	42.51	0.2	42.50	42.45	2.1	2,653	0.08%
2024/03/25	0.5	43.46	3.3	43.48	43.50	-2.7	2,636	-0.10%
2024/03/22	0.4	42.44	4.3	42.62	42.50	-3.9	2,610	-0.15%
2024/03/20	1.3	42.57	1	41.95	41.70	0.3	2,593	0.01%
2024/03/19	1.6	42.41	0	0.00	42.55	1.6	2,569	0.06%
2024/03/18	1.2	42.48	1	43.50	42.40	0.2	2,551	0.01%
2024/03/15	0.5	42.25	0.5	41.81	41.90	0	2,514	0.00%
2024/03/14	7.7	42.28	2.3	41.84	41.95	5.4	2,474	0.22%
2024/03/13	11.5	47.12	6.5	45.79	45.70	5	2,268	0.22%
2024/03/12	4	49.98	1.6	50.16	49.65	2.5	2,117	0.12%
2024/03/11	5.2	49.98	8.3	50.54	50.80	-3.1	1,975	-0.16%
2024/03/08	4.2	49.34	6.5	49.99	48.75	-2.3	1,661	-0.14%
2024/03/07	1.5	49.91	3.5	51.19	49.60	-2	1,462	-0.14%
2024/03/06	4.4	49.99	7.2	50.36	50.10	-2.7	1,290	-0.21%
2024/03/05	20.3	48.51	23.3	49.12	49.35	-3	1,054	-0.28%
2024/03/04	2	46.40	4.3	45.32	46.55	-2.3	718	-0.32%
2024/03/01	3.2	42.64	0.5	42.30	42.35	2.7	592	0.46%
2024/02/29	0.2	43.25	0	0.00	43.10	0.2	581	0.03%
2024/02/27	0.5	43.55	12	42.99	43.10	-11.6	577	-2.00%
2024/02/26	2.8	44.15	1	44.60	44.15	1.8	558	0.31%
2024/02/23	12.6	44.50	4	43.55	44.40	8.6	516	1.67%
2024/02/22	1	41.65	1	42.00	41.55	0	439	0.00%
2024/02/20	1	41.70	0	0.00	41.60	1	439	0.23%
2024/02/19	0.3	42.20	1	42.20	42.15	-0.7	439	-0.16%
2024/02/16	0.3	42.00	0	0.00	42.20	0.3	434	0.06%
2024/02/15	1.3	41.63	0	0.00	41.50	1.3	426	0.29%
2024/02/02	1	40.75	1	41.05	41.35	0	421	0.00%
2024/01/30	1	42.15	5	41.59	42.15	-4	405	-0.99%
2024/01/26	2	40.50	1	40.40	40.40	1	354	0.28%
2024/01/25	1	40.80	0	0.00	40.55	1	357	0.28%
2024/01/22	0	0.00	1	41.35	41.25	-1	359	-0.28%
2024/01/09	0	0.00	1	40.70	40.55	-1	309	-0.32%
2024/01/08	1	40.15	1	40.70	40.15	0	305	0.00%
2024/01/04	1	40.20	0	0.00	40.40	1	307	0.33%
2023/12/26	0	0.00	1	41.45	41.15	-1	300	-0.33%
2023/12/18	1	40.65	0	0.00	40.60	1	296	0.34%
2023/12/14	0	0.00	1	41.45	41.25	-1	299	-0.33%
2023/12/13	1	40.85	1	41.55	40.90	0	302	0.00%
2023/12/12	1	40.85	0	0.00	41.00	1	308	0.32%
2023/11/30	2	43.00	2	42.50	42.60	0	426	0.00%
2023/11/28	0	0.00	1	41.90	42.10	-1	444	-0.22%
2023/11/27	1	41.65	1	41.80	41.70	0	494	0.00%
2023/11/20	0	0.00	1	41.95	42.05	-1	544	-0.18%
2023/10/27	1	41.35	0	0.00	41.20	1	774	0.13%
2023/10/17	0	0.00	1	43.25	42.65	-1	1,597	-0.06%
2023/10/16	1	42.90	10	42.85	42.65	-9	1,658	-0.54%
2023/09/22	1	43.85	0	0.00	44.05	1	2,309	0.04%
2023/09/13	1	46.10	0	0.00	46.35	1	3,036	0.03%
2023/09/12	0	0.00	1	46.30	45.75	-1	3,002	-0.03%
2023/08/30	0	0.00	2	44.15	45.65	-2	3,072	-0.07%
2023/08/29	0	0.00	1	42.85	42.80	-1	3,036	-0.03%
2023/08/28	1	42.45	1	42.45	42.50	0	3,041	0.00%
2023/08/25	2	42.20	0	0.00	42.95	2	3,051	0.07%
2023/08/23	0	0.00	26	43.00	43.15	-26	3,088	-0.84%
2023/08/14	0	0.00	5	43.07	43.10	-5	3,222	-0.16%
2023/08/10	4	45.63	0	0.00	45.20	4	3,195	0.13%
2023/08/08	5	47.52	0	0.00	48.00	5	3,156	0.16%
2023/08/07	2	48.70	2	49.10	48.90	0	3,137	0.00%
2023/08/02	3	47.87	4	47.94	47.55	-1	3,109	-0.03%
2023/08/01	1	48.95	2.3	49.11	48.70	-1.3	3,082	-0.04%
2023/07/31	15	49.58	2	49.68	49.00	13	3,064	0.42%
2023/07/28	2	47.75	8	49.28	51.90	-6	2,944	-0.20%
2023/07/27	1	48.70	0	0.00	49.00	1	2,853	0.04%
2023/07/26	6	48.78	0	0.00	48.70	6	2,836	0.21%
2023/07/25	5	49.60	0	0.00	49.60	5	2,799	0.18%
2023/07/24	16	50.11	4	48.95	49.20	12	2,759	0.43%
2023/07/21	4	50.88	11	50.85	50.70	-7	2,693	-0.26%
2023/07/20	113	51.68	9	51.96	50.10	104	2,608	3.99%	大買/鉅額交易
2023/07/19	7	48.70	0	0.00	49.10	7	2,299	0.30%
2023/07/17	1	48.85	0	0.00	48.85	1	2,201	0.05%
2023/07/11	0.3	48.00	2	47.90	47.85	-1.8	2,160	-0.08%
2023/07/10	0	0.00	1	47.80	47.45	-1	2,182	-0.05%
2023/07/07	0	0.00	3	47.22	48.10	-3	2,298	-0.13%
2023/07/06	1	48.50	0.2	48.72	48.30	0.8	2,348	0.03%
2023/07/05	7.1	50.43	2	50.70	49.50	5.1	2,317	0.22%
2023/07/03	10	48.63	6	48.26	48.25	4	2,099	0.19%
2023/06/29	0.1	47.60	0	0.00	47.05	0.1	2,016	0.00%
2023/06/26	4.1	48.63	0.2	48.65	48.15	3.8	1,895	0.20%
2023/06/21	4	48.59	0	0.00	50.00	4	1,809	0.22%
2023/06/20	0.1	48.77	38	49.18	49.10	-37.9	1,677	-2.26%
2023/06/19	0.1	46.28	2	45.65	46.60	-1.9	1,360	-0.14%
2023/06/16	1	44.90	0	0.00	44.85	1	1,326	0.08%
2023/06/14	1	45.70	2	45.88	45.65	-1	1,323	-0.08%
2023/06/13	1	45.65	2	45.30	45.80	-1	1,328	-0.08%
2023/06/12	1	44.15	0	0.00	44.10	1	1,291	0.08%
2023/06/09	1	45.15	0	0.00	45.10	1	1,291	0.08%
2023/06/08	1	46.25	0	0.00	45.15	1	1,309	0.08%
2023/06/06	0	0.00	5	45.47	45.50	-5	1,344	-0.37%
2023/06/05	0	0.00	1	45.60	45.15	-1	1,376	-0.07%
2023/05/31	1	44.30	1	45.25	44.75	0	1,397	0.00%
2023/05/29	1	44.65	0	0.00	44.70	1	1,398	0.07%
2023/05/26	19	45.51	15.3	46.10	45.40	3.7	1,386	0.26%
2023/05/22	0.1	42.70	0	0.00	42.70	0.1	1,322	0.01%
2023/05/09	0	0.00	1	42.25	42.15	-1	1,803	-0.06%
2023/05/03	0.1	44.18	0	0.00	44.15	0.1	1,872	0.00%
2023/04/26	11	43.15	0	0.00	43.35	11	1,896	0.58%
2023/04/20	1	45.85	0	0.00	45.70	1	1,868	0.05%
2023/04/19	1	46.85	0	0.00	46.60	1	1,859	0.05%
2023/04/18	0	0.00	1	47.10	47.00	-1	1,846	-0.05%
2023/04/17	5	47.60	0	0.00	47.70	5	1,817	0.28%
2023/04/14	1.1	48.11	2	47.90	47.30	-0.9	1,790	-0.05%
2023/04/13	13	47.56	2	47.40	47.30	11	1,740	0.63%
2023/04/12	13	47.66	4	47.73	47.85	9	1,706	0.53%
2023/04/11	5.1	46.85	7	46.96	47.00	-1.9	1,586	-0.12%
2023/04/10	0	0.00	1	45.40	45.45	-1	1,514	-0.07%
2023/03/28	1	45.25	0	0.00	45.10	1	1,537	0.07%
2023/03/27	3	46.13	1	46.35	46.00	2	1,532	0.13%
2023/03/23	1	46.15	0	0.00	46.60	1	1,539	0.06%
2023/03/22	1	46.55	2	46.55	46.45	-1	1,534	-0.07%
2023/03/20	0	44.70	0	0.00	44.95	0	1,533	0.00%
2023/03/16	0	45.25	0	0.00	44.35	0	1,627	0.00%
2023/03/14	0	45.90	0	0.00	46.30	0	1,776	0.00%
2023/03/10	1	46.85	1	47.10	46.75	0	1,918	0.00%
2023/03/09	1	46.90	0	0.00	46.70	1	1,938	0.05%
2023/03/08	0	46.90	1	47.25	48.05	-1	1,986	-0.05%
2023/03/06	0	46.00	1	46.85	47.10	-1	1,953	-0.05%
2023/03/03	1	45.75	2	46.10	45.95	-1	1,948	-0.05%
2023/03/02	1	45.70	2	46.05	45.70	-1	1,952	-0.05%
2023/03/01	2	46.18	0	0.00	46.10	2	1,946	0.10%
2023/02/24	1	47.10	1	47.60	46.75	0	1,951	0.00%
2023/02/21	1	47.25	2	47.38	47.10	-1	2,037	-0.05%
2023/02/20	0	0.00	1	47.40	47.40	-1	2,109	-0.05%
2023/02/17	2	47.25	1	47.50	47.30	1	2,135	0.05%
2023/02/16	1	47.20	0	0.00	47.50	1	2,196	0.05%
2023/02/15	3	47.00	1	46.95	46.95	2	2,264	0.09%
2023/02/10	1	46.70	0	0.00	46.10	1	2,270	0.04%
2023/02/09	2	46.60	5	46.20	46.40	-3	2,256	-0.13%
2023/02/08	7	47.66	2	47.88	47.45	5	2,220	0.23%
2023/02/07	0	0.00	5	46.56	47.15	-5	2,123	-0.24%
2023/02/06	1	44.70	1	45.35	44.75	0	2,040	0.00%
2023/02/03	3	44.83	1	44.75	44.65	2	2,038	0.10%
2023/02/02	3	45.48	0	0.00	45.60	3	2,028	0.15%
2022/12/23	1	43.20	1	43.75	43.75	0	2,374	0.00%
2022/12/20	1	44.80	1	43.95	43.25	0	2,446	0.00%
2022/12/16	2	44.28	0	0.00	44.10	2	2,503	0.08%
2022/12/15	1	45.20	0	0.00	45.15	1	2,513	0.04%
2022/12/08	0	0.00	1	46.30	46.55	-1	2,533	-0.04%
2022/12/07	1	45.30	0	0.00	45.10	1	2,503	0.04%
2022/12/06	1	48.30	1	48.75	47.10	0	2,480	0.00%
2022/12/05	1	47.35	0	0.00	47.35	1	2,386	0.04%
2022/12/02	8	45.78	13	46.09	46.05	-5	2,355	-0.21%
2022/12/01	3	45.15	3	44.65	44.75	0	2,376	0.00%
2022/11/30	0	0.00	2	44.60	44.60	-2	2,493	-0.08%
2022/11/28	0	0.00	135	42.58	42.40	-135	2,427	-5.56%	大賣/鉅額交易
2022/11/25	5	43.09	3	43.13	42.70	2	2,451	0.08%
2022/11/23	0	0.00	1	42.75	42.35	-1	2,565	-0.04%
2022/11/22	2	42.50	2	42.80	42.10	0	2,593	0.00%
2022/11/21	3	42.98	3	43.28	42.80	0	2,654	0.00%
2022/11/18	2	43.40	4	43.70	43.10	-2	2,680	-0.07%
2022/11/17	18	45.25	33	44.40	44.15	-15	2,696	-0.56%
2022/11/15	3	43.65	3	43.95	43.30	0	2,639	0.00%
2022/11/14	3	42.20	2	42.63	43.75	1	2,640	0.04%
2022/11/11	1	40.60	11	41.60	42.35	-10	2,597	-0.38%
2022/11/10	9	39.79	1	40.45	39.60	8	2,537	0.32%
2022/11/09	6	40.36	12	40.49	40.35	-6	2,594	-0.23%
2022/11/07	3	42.20	3	42.43	41.90	0	2,847	0.00%
2022/11/04	1	41.30	1	41.60	41.80	0	2,889	0.00%
2022/11/03	34	41.57	14	41.24	41.70	20	2,921	0.68%
2022/11/02	6	41.08	1	40.90	41.00	5	2,996	0.17%
2022/10/28	0	0.00	1	39.40	39.00	-1	3,179	-0.03%
2022/10/27	5	39.58	2	38.15	39.60	3	3,255	0.09%
2022/10/19	0	0.00	1	40.50	39.75	-1	4,088	-0.02%
2022/10/14	1	40.80	0	0.00	40.50	1	4,504	0.02%
2022/10/13	18	37.53	83	37.84	37.60	-65	4,636	-1.40%
2022/10/12	1	40.70	0	0.00	40.30	1	4,635	0.02%
2022/10/11	16	41.12	0	0.00	40.70	16	4,698	0.34%
2022/10/06	1	43.45	1	43.60	44.30	0	4,778	0.00%
2022/10/05	6	44.72	20	43.05	43.05	-14	4,810	-0.29%
2022/10/03	25	44.38	4	44.38	44.10	21	4,860	0.43%
2022/09/30	1	42.05	0	0.00	42.45	1	4,910	0.02%
2022/09/29	0	0.00	1	42.55	42.35	-1	5,011	-0.02%
2022/09/27	11	43.31	1	42.40	44.10	10	5,255	0.19%
2022/09/26	5	42.60	2	44.43	42.45	3	5,367	0.06%
2022/09/23	0	0.00	1	48.05	47.10	-1	5,444	-0.02%
2022/09/22	2	48.15	0	0.00	48.55	2	5,589	0.04%
2022/09/20	0	0.00	1	47.25	47.80	-1	5,959	-0.02%
2022/09/19	1	48.30	1	48.20	46.90	0	6,030	0.00%
2022/09/14	2	48.85	2	49.15	49.25	0	6,545	0.00%
2022/09/13	2	50.23	1	50.20	50.00	1	6,669	0.01%
2022/09/08	1	48.65	1	48.75	49.00	0	6,774	0.00%
2022/09/07	0	0.00	7	48.60	48.50	-7	6,873	-0.10%
2022/09/06	8	52.31	3	52.40	51.40	5	6,872	0.07%
2022/09/02	0	0.00	10	57.30	58.30	-10	7,012	-0.14%
2022/09/01	2	58.00	0	0.00	57.80	2	7,096	0.03%
2022/08/31	2	59.05	2	59.30	59.00	0	7,301	0.00%
2022/08/30	5	59.90	3	59.87	59.30	2	7,669	0.03%
2022/08/29	1	56.80	1	57.40	58.00	0	8,286	0.00%
2022/08/26	6	58.60	2	58.05	58.60	4	8,335	0.05%
2022/08/25	1	57.30	1	57.90	57.30	0	8,341	0.00%
2022/08/24	1	57.70	0	0.00	57.20	1	8,452	0.01%
2022/08/23	8	57.88	4.5	57.74	58.00	3.5	8,483	0.04%
2022/08/22	2	59.20	0	0.00	59.10	2	8,635	0.02%
2022/08/19	1	60.30	2	60.00	60.30	-1	8,731	-0.01%
2022/08/18	5	59.46	7	59.57	59.60	-2	8,820	-0.02%
2022/08/17	1	60.00	5	60.50	59.80	-4	8,887	-0.05%
2022/08/16	3	60.97	11	61.13	60.80	-8	9,013	-0.09%
2022/08/15	24	61.35	7	61.20	60.50	17	8,970	0.19%
2022/08/12	4	61.60	4	60.70	61.60	0	8,789	0.00%
2022/08/10	1	59.20	1	59.60	59.50	0	8,660	0.00%
2022/08/09	6	58.72	3	59.00	59.20	3	8,638	0.03%
2022/08/08	9	59.98	2	60.05	60.00	7	8,599	0.08%
2022/08/05	0	0.00	1	62.50	61.90	-1	8,569	-0.01%
2022/08/04	2	61.25	1	61.60	61.50	1	8,574	0.01%
2022/08/03	14	62.11	2	62.05	60.40	12	8,506	0.14%
2022/08/02	57	62.44	7	62.51	62.60	50	8,440	0.59%
2022/08/01	106	65.00	3	64.47	63.70	103	8,387	1.23%	大買/鉅額交易
2022/07/29	4	63.23	6	63.50	63.60	-2	8,205	-0.02%
2022/07/28	7	62.69	86	62.55	62.50	-79	8,208	-0.96%
2022/07/27	90	61.88	14	62.12	63.50	76	8,125	0.94%
2022/07/26	9	62.39	12	62.70	62.80	-3	8,004	-0.04%
2022/07/25	3	60.47	89	61.84	62.00	-86	7,820	-1.10%
2022/07/22	96	60.41	5	59.78	58.80	91	7,743	1.18%
2022/07/21	16	64.53	19	63.73	64.20	-3	7,642	-0.04%
2022/07/20	3	64.20	6	63.45	63.20	-3	7,570	-0.04%
2022/07/19	3	61.43	1	61.90	61.00	2	7,492	0.03%
2022/07/18	6	60.47	142	61.30	61.30	-136	7,641	-1.78%	大賣/鉅額交易
2022/07/15	6	58.87	5	59.68	59.90	1	7,876	0.01%
2022/07/14	2	56.50	4	57.58	58.90	-2	8,258	-0.02%
2022/07/13	3	58.00	3	58.10	56.70	0	8,303	0.00%
2022/07/12	9	57.66	2	57.60	56.70	7	8,354	0.08%
2022/07/11	0	0.00	1	60.90	61.50	-1	8,449	-0.01%
2022/07/08	6	61.20	5	62.16	61.20	1	8,902	0.01%
2022/07/07	43	60.55	2	61.50	61.50	41	9,166	0.45%
2022/07/06	1	60.60	3	60.50	58.30	-2	9,245	-0.02%
2022/07/05	12	60.18	12	60.17	61.80	0	9,254	0.00%
2022/07/04	90	56.19	0	0.00	58.70	90	9,164	0.98%
2022/07/01	4	59.25	0	0.00	54.40	4	9,276	0.04%
2022/06/30	1	60.50	2	62.20	60.20	-1	9,448	-0.01%
2022/06/29	8	61.78	10	62.67	61.60	-2	9,680	-0.02%
2022/06/28	27	66.05	131	65.79	65.70	-104	9,711	-1.07%	大賣/鉅額交易
2022/06/27	1	64.60	5	64.40	64.60	-4	9,655	-0.04%
2022/06/24	7	64.99	9	65.07	64.00	-2	9,642	-0.02%
2022/06/23	11	64.70	13	64.01	65.20	-2	9,568	-0.02%
2022/06/22	12	64.94	10	64.28	64.40	2	9,604	0.02%
2022/06/21	8	63.03	0	0.00	63.30	8	9,440	0.08%
2022/06/20	1	61.00	0	0.00	60.00	1	9,394	0.01%
2022/06/17	4	63.95	5	63.02	63.30	-1	9,344	-0.01%
2022/06/16	5	65.70	5	64.92	63.00	0	9,360	0.00%
2022/06/15	20	66.60	23	65.95	65.20	-3	9,249	-0.03%
2022/06/14	23	65.05	16	65.34	65.30	7	9,177	0.08%
2022/06/13	6	67.07	1	66.40	67.90	5	8,993	0.06%
2022/06/10	21	66.08	1	66.20	66.50	20	8,864	0.23%
2022/06/09	83	67.16	3	67.33	67.30	80	8,758	0.91%
2022/06/08	21	69.01	25	69.22	68.70	-4	8,533	-0.05%
2022/06/07	13	69.58	17	69.63	68.90	-4	8,149	-0.05%
2022/06/06	9	64.90	9	64.60	64.50	0	7,435	0.00%
2022/06/02	1	64.50	2	63.45	63.80	-1	7,388	-0.01%
2022/06/01	5	63.40	3	63.67	62.80	2	7,382	0.03%
2022/05/31	4	63.43	6	63.93	64.10	-2	7,271	-0.03%
2022/05/30	1	63.40	3	63.83	64.00	-2	7,217	-0.03%
2022/05/25	0	0.00	8	59.35	60.00	-8	6,902	-0.12%
2022/05/24	10	58.58	7	59.33	57.20	3	6,862	0.04%
2022/05/23	1	57.00	1	57.20	57.20	0	6,833	0.00%
2022/05/20	0	0.00	5	56.30	57.00	-5	6,877	-0.07%
2022/05/19	7	54.09	1	54.00	55.80	6	6,859	0.09%
2022/05/18	2	56.00	3	56.40	55.30	-1	6,862	-0.01%
2022/05/16	1	54.70	0	0.00	54.90	1	6,956	0.01%
2022/05/13	0	0.00	6	52.65	53.80	-6	6,967	-0.09%
2022/05/12	5	52.40	10	52.68	51.20	-5	6,980	-0.07%
2022/05/10	1	57.20	2	55.70	57.20	-1	7,110	-0.01%
2022/05/09	4	57.38	3	57.77	56.90	1	7,216	0.01%
2022/05/06	0	0.00	11	58.18	58.70	-11	7,200	-0.15%
2022/05/05	18	60.80	4	60.68	60.80	14	7,169	0.20%
2022/05/04	0	0.00	1	58.80	58.40	-1	7,062	-0.01%
2022/05/03	2	58.90	2	59.35	58.30	0	7,073	0.00%
2022/04/29	0	0.00	1	58.70	58.10	-1	7,098	-0.01%
2022/04/28	7	59.29	5	59.22	58.10	2	7,118	0.03%
2022/04/27	2	59.10	0	0.00	59.10	2	7,082	0.03%
2022/04/25	5	57.52	0	0.00	56.70	5	7,035	0.07%
2022/04/22	3	63.93	1	62.40	60.80	2	7,019	0.03%
2022/04/21	2	64.10	5	64.90	63.80	-3	7,015	-0.04%
2022/04/20	4	64.95	7	63.40	61.80	-3	7,272	-0.04%
2022/04/19	1	60.40	2	60.85	60.80	-1	7,536	-0.01%
2022/04/18	2	60.10	1	59.10	58.90	1	7,783	0.01%
2022/04/15	2	60.95	6	61.32	59.90	-4	7,707	-0.05%
2022/04/14	35	63.69	36	63.91	61.20	-1	7,601	-0.01%
2022/04/13	16	61.16	16	61.73	60.60	0	7,316	0.00%
2022/04/12	3	59.63	7	59.66	60.20	-4	6,943	-0.06%
2022/04/11	2	57.00	1	56.90	56.90	1	6,754	0.01%
2022/04/08	1	59.30	1	59.00	60.10	0	6,648	0.00%
2022/04/07	16	60.00	13	58.93	58.10	3	6,557	0.05%
2022/04/06	8	59.90	8	60.93	60.40	0	6,308	0.00%
2022/04/01	11	60.85	8	60.39	61.90	3	6,010	0.05%
2022/03/31	2	57.25	0	0.00	57.60	2	5,620	0.04%
2022/03/30	1	59.20	2	58.40	58.50	-1	5,416	-0.02%
2022/03/25	2	58.55	3	58.40	58.90	-1	5,111	-0.02%
2022/03/24	0	0.00	1	57.20	57.00	-1	4,929	-0.02%
2022/03/23	2	55.95	5	56.42	56.30	-3	4,852	-0.06%
2022/03/22	1	56.20	1	56.70	55.80	0	4,764	0.00%
2022/03/21	17	54.71	21	55.30	55.40	-4	4,736	-0.08%
2022/03/18	2	52.20	1	52.30	53.00	1	4,675	0.02%
2022/03/17	0	0.00	4	51.10	51.80	-4	4,661	-0.09%
2022/03/15	1	48.90	0	0.00	48.80	1	4,720	0.02%
2022/03/14	0	0.00	1	49.70	50.70	-1	4,814	-0.02%
2022/03/10	1	51.40	0	0.00	50.90	1	4,839	0.02%
2022/03/08	0	0.00	1	51.00	49.10	-1	4,873	-0.02%
2022/03/02	0	0.00	0.1	57.10	56.50	-0.1	4,825	0.00%
2022/03/01	3.1	57.17	3	57.43	56.80	0.1	4,791	0.00%
2022/02/25	1	54.70	2	53.70	55.10	-1	4,712	-0.02%
2022/02/24	5	55.52	10	55.54	53.60	-5	4,721	-0.11%
2022/02/23	6.1	57.25	1	57.50	57.30	5.1	4,676	0.11%
2022/02/22	1	55.80	1	55.70	55.20	0	4,608	0.00%
2022/02/21	1	54.70	0	0.00	55.10	1	4,637	0.02%
2022/02/18	0	0.00	3	55.30	55.30	-3	4,675	-0.06%
2022/02/17	43	57.02	40	55.94	55.10	3	4,747	0.06%
2022/02/15	3	55.17	5	55.90	54.70	-2	4,753	-0.04%
2022/02/14	0	0.00	3	56.17	55.60	-3	4,752	-0.06%
2022/02/10	13	55.94	14	55.96	55.60	-1	4,875	-0.02%
2022/02/09	7	54.79	12	53.36	54.90	-5	4,873	-0.10%
2022/02/08	2	50.40	0	0.00	51.00	2	4,938	0.04%
2022/02/07	0	0.00	1	48.30	49.20	-1	5,222	-0.02%
2022/01/26	1	48.00	0	0.00	47.50	1	5,473	0.02%
2022/01/25	1	47.70	3	48.05	47.20	-2	5,752	-0.03%
2022/01/24	1	48.00	0	0.00	48.30	1	6,135	0.02%
2022/01/21	2	50.35	0	0.00	50.00	2	6,311	0.03%
2022/01/19	4	52.13	1	52.30	52.00	3	6,877	0.04%
2022/01/18	9	53.78	1	53.80	53.80	8	7,590	0.11%
2022/01/17	2	54.10	5	54.00	54.60	-3	7,973	-0.04%
2022/01/14	97	55.38	92	55.56	53.50	5	8,173	0.06%
2022/01/13	125	59.41	121	59.48	57.10	4	8,297	0.05%	大買/大賣/
2022/01/12	123	58.25	118	58.44	58.70	5	8,223	0.06%	大買/大賣/
2022/01/11	11	56.00	13	56.21	55.60	-2	7,730	-0.03%
2022/01/10	1	51.70	4	51.75	53.30	-3	7,877	-0.04%
2022/01/07	3	52.97	6	52.57	52.10	-3	8,109	-0.04%
2022/01/06	25	54.87	36	55.35	54.90	-11	8,064	-0.14%
2022/01/05	0	0.00	1	52.10	51.90	-1	7,938	-0.01%
2022/01/04	1	52.10	4	52.03	51.80	-3	7,966	-0.04%
2022/01/03	1	51.20	5	51.30	51.10	-4	8,030	-0.05%
2021/12/30	3	52.00	2	52.35	52.10	1	8,087	0.01%
2021/12/29	2	51.60	6	51.53	51.80	-4	8,166	-0.05%
2021/12/28	1	52.10	4	52.55	51.80	-3	8,263	-0.04%
2021/12/27	0	0.00	2	51.70	51.50	-2	8,408	-0.02%
2021/12/23	1	51.60	1	51.70	51.80	0	9,340	0.00%
2021/12/21	0	0.00	2	50.55	50.80	-2	9,867	-0.02%
2021/12/20	1	50.40	2	50.20	50.10	-1	10,004	-0.01%
2021/12/17	2	51.15	9	50.80	50.60	-7	10,208	-0.07%
2021/12/16	1	52.20	0	0.00	52.10	1	10,835	0.01%
2021/12/14	2	53.40	0	0.00	51.90	2	11,706	0.02%
2021/12/13	2	55.50	0	0.00	54.40	2	11,782	0.02%
2021/12/10	4	56.05	1	56.00	55.90	3	12,077	0.02%
2021/12/09	18	55.94	15	56.52	57.10	3	12,160	0.02%
2021/12/08	15	57.03	2	54.30	57.10	13	12,307	0.11%
2021/12/07	3	53.80	2	54.20	53.40	1	12,617	0.01%
2021/12/06	0	0.00	4	52.25	53.30	-4	12,688	-0.03%
2021/12/03	0	0.00	0.2	52.70	52.60	-0.2	12,749	0.00%
2021/12/02	1	52.00	0	0.00	51.80	1	12,893	0.01%
2021/12/01	12	54.10	0	0.00	54.10	12	13,239	0.09%
2021/11/26	0	0.00	1	52.90	53.40	-1	14,037	-0.01%
2021/11/25	0	0.00	2	55.20	54.80	-2	14,045	-0.01%
2021/11/24	1	55.70	25	54.97	56.00	-24	14,031	-0.17%
2021/11/23	1	55.10	1	55.10	55.00	0	14,012	0.00%
2021/11/22	4	57.55	1	57.50	57.60	3	13,992	0.02%
2021/11/19	0	0.00	24	56.65	56.30	-24	13,987	-0.17%
2021/11/18	3	57.43	1	58.80	57.00	2	13,927	0.01%
2021/11/17	2	58.60	9	58.24	58.20	-7	13,882	-0.05%
2021/11/16	4	57.80	3	57.57	57.00	1	13,827	0.01%
2021/11/15	16	59.69	9	60.10	59.80	7	13,743	0.05%
2021/11/12	1	59.40	4	59.48	59.80	-3	13,659	-0.02%
2021/11/11	14	58.82	13	58.79	58.30	1	13,595	0.01%
2021/11/10	15	58.62	11	58.52	59.00	4	13,542	0.03%
2021/11/09	2	59.20	2	60.10	59.60	0	13,426	0.00%
2021/11/08	2	59.50	0	0.00	59.20	2	13,320	0.02%
2021/11/05	1	63.10	30	63.34	62.30	-29	13,157	-0.22%
2021/11/04	29	62.96	2	63.10	62.80	27	12,974	0.21%
2021/11/03	16	61.31	11	62.15	60.20	5	12,686	0.04%
2021/11/02	183	62.69	151	60.15	59.20	32	12,464	0.26%	大買/大賣/
2021/11/01	51	61.51	27	63.50	63.10	24	12,161	0.20%
2021/10/29	5	59.36	10	60.06	61.00	-5	11,753	-0.04%
2021/10/28	13	60.01	4	61.45	58.50	9	11,533	0.08%
2021/10/27	11	58.51	24	59.15	59.40	-13	11,303	-0.12%
2021/10/26	53	59.48	71	59.61	58.00	-18	11,039	-0.16%
2021/10/25	29	56.80	17	57.16	58.40	12	10,294	0.12%
2021/10/22	2	53.20	5	53.46	53.10	-3	9,895	-0.03%
2021/10/21	20.2	53.91	10	54.33	52.00	10.2	9,662	0.11%
2021/10/20	41	54.34	26	53.73	54.20	15	9,464	0.16%
2021/10/19	2	51.50	5	51.24	51.60	-3	8,996	-0.03%
2021/10/18	43	50.29	44	50.23	51.00	-1	8,839	-0.01%
2021/10/15	17	48.63	16	48.86	49.60	1	8,374	0.01%
2021/10/08	1	46.55	0	0.00	47.20	1	8,079	0.01%
2021/10/06	2	44.15	2	44.38	44.25	0	8,026	0.00%
2021/10/04	0	0.00	2	44.50	44.75	-2	7,865	-0.03%
2021/10/01	8	48.36	6	48.55	47.05	2	7,703	0.03%
2021/09/30	124	52.68	127	52.56	52.00	-3	7,445	-0.04%	大買/大賣/
2021/09/29	1	51.70	10	50.17	50.20	-9	6,807	-0.13%
2021/09/28	25	51.03	14	51.19	50.40	11	6,711	0.16%
2021/09/27	14	50.23	16	49.90	49.90	-2	6,392	-0.03%
2021/09/24	14	51.02	19	51.06	50.40	-5	6,252	-0.08%
2021/09/23	59	51.25	54	51.41	50.90	5	6,037	0.08%
2021/09/22	82	49.49	75	49.28	50.40	7	5,383	0.13%
2021/09/17	0	0.00	1	50.90	50.90	-1	4,722	-0.02%
2021/09/15	22	47.07	21	47.33	47.30	1	4,385	0.02%
2021/09/14	4	45.15	5	45.55	45.45	-1	4,069	-0.02%
2021/09/13	8	47.80	8	47.82	46.80	0	3,954	0.00%
2021/09/10	37	46.67	46	46.83	47.30	-9	3,729	-0.24%
2021/09/09	3	43.90	3	44.35	44.40	0	3,312	0.00%
2021/09/08	10	43.20	6	43.51	43.00	4	3,213	0.12%
2021/09/07	2	43.55	0	0.00	44.55	2	3,137	0.06%
2021/09/06	22	47.51	13	47.54	47.20	9	2,976	0.30%
2021/09/03	2	47.63	6.9	48.07	48.95	-4.9	2,590	-0.19%
2021/09/02	15	45.40	18	45.74	44.50	-3	2,115	-0.14%
2021/08/31	1	41.70	0	0.00	42.60	1	1,700	0.06%
2021/08/30	0	0.00	1	41.80	41.85	-1	1,658	-0.06%
2021/08/25	0	0.00	2	41.50	40.90	-2	1,615	-0.12%
2021/08/18	1	38.70	0	0.00	39.20	1	1,506	0.07%
2021/08/13	0	0.00	1	38.40	37.55	-1	1,491	-0.07%
2021/08/12	1	38.70	0	0.00	38.75	1	1,492	0.07%
2021/08/11	0	0.00	1	38.90	37.75	-1	1,501	-0.07%
2021/08/10	0	0.00	16	39.51	38.75	-16	1,499	-1.07%
2021/08/09	0	0.00	4	40.88	39.90	-4	1,500	-0.27%
2021/08/06	12	42.80	13	42.18	41.25	-1	1,508	-0.07%
2021/08/05	0	0.00	1	41.20	41.60	-1	1,500	-0.07%
2021/08/04	0	0.00	6	41.79	41.10	-6	1,542	-0.39%
2021/08/03	2	41.90	0	0.00	41.75	2	1,579	0.13%
2021/08/02	1	42.30	5	44.24	42.60	-4	1,578	-0.25%
2021/07/30	1	41.35	0	0.00	41.15	1	1,461	0.07%
2021/07/28	0	0.00	1	41.50	40.80	-1	1,487	-0.07%
2021/07/27	4	43.35	0	0.00	42.60	4	1,518	0.26%
2021/07/26	2	43.78	2	42.00	43.35	0	1,531	0.00%
2021/07/23	0	0.00	1	42.00	41.85	-1	1,467	-0.07%
2021/07/22	3	41.55	2	41.53	41.35	1	1,489	0.07%
2021/07/21	1	40.20	0	0.00	40.30	1	1,496	0.07%
2021/07/20	0	0.00	30	40.15	39.50	-30	1,595	-1.88%
2021/07/19	1	41.30	1	40.90	40.70	0	1,696	0.00%
2021/07/16	8	40.55	3	40.68	40.60	5	1,870	0.27%
2021/07/13	4	40.15	1	40.05	39.40	3	2,282	0.13%
2021/07/12	2	38.78	0	0.00	38.90	2	2,255	0.09%
2021/07/08	2	38.15	0	0.00	37.95	2	2,303	0.09%
2021/07/06	2	38.00	0	0.00	38.05	2	2,360	0.08%
2021/07/05	2	40.43	0	0.00	39.95	2	2,371	0.08%
2021/06/30	0	0.00	1	37.20	37.05	-1	2,709	-0.04%
2021/05/27	7	34.45	0	0.00	34.35	7	3,469	0.20%
2021/05/26	5	34.40	0	0.00	34.50	5	3,472	0.14%
2021/05/25	0	0.00	1	34.90	34.40	-1	3,483	-0.03%
2021/05/21	0.4	33.10	0	0.00	33.05	0.4	3,501	0.01%
2021/05/20	0.2	32.75	0	0.00	32.10	0.2	3,513	0.01%
2021/05/17	0	0.00	2	30.20	29.40	-2	3,528	-0.06%
2021/05/14	5	32.56	0	0.00	31.90	5	3,513	0.14%
2021/05/11	2	36.03	0	0.00	35.25	2	3,448	0.06%
2021/05/05	2	39.30	2	38.40	38.20	0	3,445	0.00%
2021/05/04	8	39.66	1	41.10	38.90	7	3,437	0.20%
2021/05/03	1	43.00	3	42.80	41.80	-2	3,381	-0.06%
2021/04/29	0	0.00	1	45.00	45.00	-1	3,358	-0.03%
2021/04/28	3	45.10	2	45.13	44.70	1	3,346	0.03%
2021/04/27	3	46.23	0	0.00	46.00	3	3,437	0.09%
2021/04/26	0	0.00	20	47.08	47.15	-20	3,780	-0.53%
2021/04/23	2	45.85	9	43.77	47.00	-7	3,738	-0.19%
2021/04/22	6	45.39	1	47.30	43.00	5	3,689	0.14%
2021/04/21	48	45.74	41	47.65	46.30	7	3,698	0.19%
2021/04/20	2	44.00	7	42.85	44.70	-5	3,410	-0.15%
2021/04/19	0	0.00	2	42.60	42.60	-2	3,361	-0.06%
2021/04/16	0	0.00	5	41.25	41.35	-5	3,395	-0.15%
2021/04/15	0.4	40.40	5	40.20	41.20	-4.6	3,634	-0.13%
2021/04/14	5	39.10	7	39.41	38.80	-2	3,652	-0.05%
2021/04/13	10	41.00	5	40.05	39.90	5	3,690	0.14%
2021/04/12	13	40.85	1	40.70	40.55	12	3,683	0.33%
2021/04/09	7	41.99	6	42.39	41.80	1	3,650	0.03%
2021/04/08	7	42.89	3	42.35	42.30	4	3,600	0.11%
2021/04/07	11	41.80	1	41.95	41.80	10	3,462	0.29%
2021/04/06	30	40.78	23	41.88	42.50	7	3,376	0.21%
2021/03/31	7	39.34	0	0.00	39.30	7	3,107	0.23%
2021/03/29	0	0.00	9	39.16	38.85	-9	3,065	-0.29%
2021/03/26	9	37.81	0	0.00	38.40	9	3,046	0.30%
2021/03/25	0	0.00	1	39.25	38.25	-1	3,025	-0.03%
2021/03/24	1	39.30	0	0.00	39.25	1	2,997	0.03%
2021/03/23	3	39.63	0	0.00	39.70	3	2,980	0.10%
2021/03/22	2	40.73	0	0.00	40.05	2	2,916	0.07%
2021/03/19	0	0.00	8	40.36	40.80	-8	2,829	-0.28%
2021/03/18	2	39.00	5	38.55	38.90	-3	2,601	-0.12%
2021/03/16	2	37.95	0	0.00	38.05	2	2,552	0.08%
2021/03/15	10	37.91	0	0.00	37.90	10	2,553	0.39%
2021/03/10	0.8	40.45	0	0.00	37.10	0.8	2,565	0.03%
2021/03/04	0	0.00	1	36.45	36.30	-1	2,618	-0.04%
2021/03/03	1	38.80	1	38.50	37.10	0	2,604	0.00%
2021/02/01	2	32.00	0	0.00	31.60	2	2,340	0.09%
2021/01/25	1	37.20	0	0.00	36.95	1	2,196	0.05%
2021/01/20	1	38.00	9	39.01	38.05	-8	2,116	-0.38%
2021/01/19	24	42.12	25	41.68	40.85	-1	1,979	-0.05%
2021/01/18	3	38.92	0	0.00	39.30	3	1,586	0.19%
2021/01/15	0	0.00	4	38.75	39.30	-4	1,511	-0.26%
2021/01/14	9	39.62	3	39.82	39.00	6	1,446	0.41%
2021/01/13	0	0.00	5	37.40	37.20	-5	1,250	-0.40%
2021/01/12	4	37.63	14	37.10	36.95	-10	1,226	-0.82%
2021/01/08	9	40.16	9	39.45	38.90	0	1,305	0.00%
2021/01/07	0	0.00	4	42.20	42.20	-4	1,050	-0.38%
2021/01/06	0	0.00	2	38.40	38.40	-2	992	-0.20%
2021/01/04	0	0.00	2	33.90	33.90	-2	892	-0.22%
2020/12/31	1	33.10	0	0.00	33.50	1	892	0.11%
2020/12/30	1	33.25	0	0.00	33.25	1	918	0.11%
2020/12/25	2	33.05	0	0.00	33.05	2	902	0.22%
2020/12/16	0	0.00	5	33.40	33.45	-5	908	-0.55%
2020/12/15	1	33.10	0	0.00	33.20	1	915	0.11%
2020/12/11	11	33.90	0	0.00	33.65	11	1,004	1.10%
2020/12/09	1	34.70	0	0.00	34.85	1	1,015	0.10%
2020/12/08	1	34.95	2	35.15	34.95	-1	999	-0.10%
2020/12/07	2	34.15	0	0.00	34.10	2	974	0.21%
2020/12/04	2	33.85	0	0.00	33.90	2	985	0.20%
2020/12/01	0	0.00	2	33.90	34.05	-2	1,254	-0.16%
2020/11/30	7	34.29	0	0.00	34.25	7	1,272	0.55%
2020/11/20	7	34.74	2	34.75	34.75	5	1,246	0.40%
2020/11/19	0	0.00	1	34.45	34.55	-1	1,220	-0.08%
2020/11/17	1	33.40	0	0.00	33.30	1	1,206	0.08%
2020/10/30	2	33.50	0	0.00	33.30	2	1,204	0.17%
2020/10/29	7	33.87	0	0.00	33.65	7	1,202	0.58%
2020/10/22	1	35.00	0	0.00	34.90	1	1,199	0.08%
2020/10/19	1	36.00	1	36.20	36.10	0	1,194	0.00%
2020/10/16	1	37.50	6	39.00	36.50	-5	1,165	-0.43%
2020/10/14	1	35.20	0	0.00	35.20	1	911	0.11%
2020/09/16	0	0.00	1	37.10	36.65	-1	1,174	-0.09%
2020/09/15	1	35.50	0	0.00	34.85	1	1,091	0.09%
2020/09/08	0	0.00	1	36.00	35.85	-1	1,014	-0.10%
2020/09/07	0	0.00	2	37.30	37.00	-2	989	-0.20%
2020/09/04	8	36.99	8	37.11	37.80	0	836	0.00%
2020/08/04	2	32.65	0	0.00	32.65	2	706	0.28%
2020/07/23	1	34.20	0	0.00	34.30	1	750	0.13%
2020/07/10	0	0.00	5	39.78	39.00	-5	732	-0.68%
2020/07/09	0	0.00	1	38.00	38.00	-1	584	-0.17%
2020/07/07	5	34.80	5	34.83	34.50	0	513	0.00%
2020/06/23	0	0.00	1	30.65	30.55	-1	485	-0.21%
2020/06/18	0	0.00	0	31.25	31.25	0	501	0.00%
2020/06/10	0	0.00	1	31.20	31.15	-1	523	-0.19%
2020/06/08	0	0.00	1	31.55	31.55	-1	543	-0.18%
2020/06/04	0	0.00	0	32.50	32.50	0	531	0.00%
2020/06/03	0	0.00	2	32.25	32.05	-2	530	-0.38%
2020/05/27	0	0.00	1	32.60	32.05	-1	544	-0.18%
2020/05/12	0	0.00	1	32.20	31.75	-1	509	-0.20%
2020/05/04	7	32.52	1	32.20	32.15	6	492	1.22%
2020/04/15	0	0.00	1	27.00	27.35	-1	404	-0.25%
2020/04/09	1	25.95	0	0.00	25.65	1	428	0.23%
2020/03/27	1	22.15	0	0.00	21.55	1	636	0.16%
2020/03/19	0	0.00	1	18.55	18.25	-1	644	-0.16%
2020/03/09	1	30.00	0	0.00	29.60	1	830	0.12%
2020/03/04	9	31.59	9	31.75	31.75	0	872	0.00%
2020/03/02	0	29.85	0	0.00	30.05	0	867	0.00%
2020/02/27	0	0.00	3	30.80	30.70	-3	867	-0.35%
2020/02/11	3	32.35	0	0.00	32.95	3	1,106	0.27%
2020/02/03	0	0.00	4	29.80	30.45	-4	1,246	-0.32%
2020/01/30	1	33.35	0	0.00	33.35	1	1,341	0.07%
2020/01/14	1	37.10	0	0.00	37.20	1	1,447	0.07%
2020/01/13	0	0.00	1	36.90	36.90	-1	1,449	-0.07%
2020/01/10	1	36.25	0	0.00	36.30	1	1,458	0.07%
2019/12/30	13	39.38	13	39.26	39.50	0	1,473	0.00%
2019/12/27	4	39.30	4	39.40	39.00	0	1,425	0.00%
2019/12/26	1	39.00	3	39.10	38.50	-2	1,406	-0.14%
2019/12/25	1	38.90	1	39.10	38.80	0	1,400	0.00%
2019/12/24	0	0.00	3	38.90	39.05	-3	1,412	-0.21%
2019/12/19	0	0.00	1	37.85	37.85	-1	1,393	-0.07%
2019/12/18	2	38.15	1	37.80	37.80	1	1,420	0.07%
2019/12/12	1	38.95	0	0.00	38.50	1	1,448	0.07%
2019/12/09	2	38.33	0	0.00	38.35	2	1,506	0.13%
2019/12/06	15	39.62	16	39.53	39.10	-1	1,519	-0.07%
2019/12/05	0	0.00	1	38.35	38.50	-1	1,425	-0.07%
2019/12/03	1	38.20	0	0.00	37.65	1	1,730	0.06%
2019/12/02	6	36.85	0	0.00	37.85	6	1,731	0.35%
2019/11/28	1	37.60	0	0.00	37.60	1	1,863	0.05%
2019/11/22	4	38.50	4	38.15	38.15	0	1,937	0.00%
2019/11/15	0	0.00	2	37.10	36.80	-2	1,933	-0.10%
2019/11/06	6	39.18	9	39.20	38.50	-3	2,684	-0.11%
2019/11/04	0	0.00	5	38.20	38.00	-5	2,847	-0.18%
2019/10/31	1	38.25	0	0.00	37.95	1	2,903	0.03%
2019/10/30	12	38.84	1	39.50	38.85	11	2,934	0.37%
2019/10/25	7	38.98	6	38.98	38.30	1	3,164	0.03%
2019/09/27	0	0.00	2	37.10	37.00	-2	3,141	-0.06%
2019/09/24	2	40.75	2	40.85	40.10	0	3,170	0.00%
2019/09/23	4	40.00	2	39.80	40.05	2	3,151	0.06%
2019/09/18	0	0.00	1	40.05	39.60	-1	3,156	-0.03%
2019/09/17	1	39.60	0	0.00	39.60	1	3,158	0.03%
2019/09/12	11	41.86	11	40.85	40.80	0	3,237	0.00%
2019/09/11	6	40.98	41	41.50	41.10	-35	3,286	-1.07%
2019/09/10	43	40.73	6	41.02	40.55	37	3,258	1.14%
2019/09/06	1	41.20	0	0.00	41.35	1	3,229	0.03%
2019/09/05	17	41.35	14	40.88	42.00	3	3,177	0.09%
2019/09/02	4	38.83	4	39.10	39.45	0	2,933	0.00%
2019/08/28	0	36.75	0	0.00	36.75	0	2,882	0.00%
2019/08/26	5	37.30	5	37.20	35.95	0	2,885	0.00%
2019/08/23	0	0.00	1	37.70	38.10	-1	2,868	-0.03%
2019/08/21	5	39.12	5.1	39.60	39.30	-0.1	2,800	0.00%
2019/08/20	8	39.93	8	39.93	39.15	0	2,791	0.00%
2019/08/19	74	41.77	78	41.36	40.05	-4	2,784	-0.14%
2019/08/16	15	38.84	15	39.04	39.50	0	2,616	0.00%
2019/08/15	0	0.00	3	37.47	37.70	-3	2,557	-0.12%
2019/08/14	9	39.79	10	39.76	38.30	-1	2,577	-0.04%
2019/08/13	8	39.14	10	39.12	39.10	-2	2,491	-0.08%
2019/08/12	20	39.06	19	39.11	39.00	1	2,487	0.04%
2019/08/07	14	36.65	13	37.05	36.20	1	2,505	0.04%
2019/08/06	4	34.53	4	34.73	36.40	0	2,443	0.00%
2019/08/05	1	33.25	0	0.00	33.10	1	2,405	0.04%
2019/08/01	1	35.80	0	0.00	35.50	1	2,581	0.04%
2019/07/31	75	37.78	72	38.12	36.80	3	2,606	0.12%
2019/07/30	5	35.80	5	35.04	35.80	0	2,489	0.00%
2019/07/29	0	0.00	15	33.90	34.95	-15	2,506	-0.60%
2019/07/26	0	0.00	1	34.45	34.15	-1	2,546	-0.04%
2019/07/25	10	34.75	0	0.00	34.75	10	2,749	0.36%
2019/07/23	5	35.30	0	0.00	34.95	5	2,959	0.17%
2019/07/22	7	35.66	7	35.55	35.25	0	2,969	0.00%
2019/07/12	1	34.95	0	0.00	34.65	1	3,018	0.03%
2019/07/11	0	0.00	2	34.50	34.40	-2	3,023	-0.07%
2019/07/10	6	34.37	4	34.40	34.50	2	3,022	0.07%
2019/07/05	8	37.06	8	36.60	36.20	0	3,033	0.00%
2019/07/01	7	36.21	8	36.28	36.15	-1	2,988	-0.03%
2019/06/27	3	35.90	0	0.00	35.55	3	2,932	0.10%
2019/06/25	1	36.35	0	0.00	34.85	1	2,896	0.03%
2019/06/20	14	36.56	14	36.97	35.85	0	2,820	0.00%
2019/06/14	0	0.00	1	34.30	33.90	-1	2,606	-0.04%
2019/06/12	1	33.95	0	0.00	34.35	1	2,575	0.04%
2019/06/10	2	31.80	2	31.90	31.90	0	2,466	0.00%
2019/06/06	8	32.15	8	32.33	31.75	0	2,455	0.00%
2019/06/03	0	0.00	2	31.85	31.45	-2	2,378	-0.08%
2019/05/29	0	0.00	1	31.05	30.30	-1	2,315	-0.04%
2019/05/28	10	30.30	10	30.16	30.90	0	2,302	0.00%
2019/05/24	3	30.82	0	0.00	30.35	3	2,267	0.13%
2019/05/23	2	30.30	2	30.25	30.25	0	2,222	0.00%
2019/05/22	7	32.60	9	32.42	31.75	-2	2,184	-0.09%
2019/05/21	2	32.00	0	0.00	32.35	2	2,145	0.09%
2019/05/17	6	33.88	6	33.97	33.45	0	2,045	0.00%
2019/05/16	54	37.30	54	37.56	36.35	0	1,941	0.00%
2019/05/15	19	36.18	19	36.13	36.20	0	1,766	0.00%
2019/05/14	14	37.22	14	37.29	36.60	0	1,708	0.00%
2019/05/13	13	36.77	14	36.86	37.05	-1	1,624	-0.06%
2019/05/10	12	37.13	11	36.83	37.00	1	1,544	0.06%
2019/05/09	8	36.36	13.1	37.18	34.90	-5.1	1,405	-0.36%
2019/05/08	6	36.58	1	36.15	37.50	5	1,295	0.39%
2019/05/07	44	36.06	47	36.21	37.10	-3	1,216	-0.25%
2019/05/06	0	0.00	2	33.73	34.20	-2	1,041	-0.19%
2019/05/03	5	34.38	4	34.40	35.00	1	973	0.10%
2019/05/02	33	34.75	32	34.85	35.10	1	913	0.11%
2019/04/30	11	32.09	10	32.13	33.20	1	702	0.14%
2019/04/29	32	29.61	33	29.98	30.20	-1	544	-0.18%
2019/04/25	0.1	29.10	0	0.00	29.10	0.1	445	0.02%
2019/04/11	3	27.85	5	27.97	26.95	-2	275	-0.73%
2019/04/10	5	27.08	2	27.48	27.25	3	240	1.25%
2019/04/09	2	26.55	0	0.00	27.55	2	213	0.94%
2019/04/08	0	0.00	1	25.05	25.05	-1	149	-0.67%
2018/10/23	0	0.00	10	19.56	19.55	-10	131	-7.61%
2018/10/08	0	0.00	1	20.75	20.75	-1	126	-0.79%
2018/09/03	0	0.00	0.1	24.50	24.20	-0.1	82	-0.09%
2018/08/28	1	24.90	0	0.00	24.90	1	88	1.12%
2018/08/23	0	0.00	0	24.25	24.25	0	83	-0.01%
2018/08/16	1	24.30	0	0.00	24.30	1	82	1.21%
2018/02/05	1	32.40	0	0.00	32.50	1	211	0.47%