中探針 (6217)-兆豐-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
兆豐-彰化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
2024/11/15	4	41.15	0	0.00	40.90	4	864	0.46%
2024/11/08	0	0.00	11	45.00	45.00	-11	845	-1.30%
2024/10/25	11	47.15	0	0.00	47.15	11	948	1.16%
2024/10/17	0	0.00	20	45.95	45.80	-20	1,080	-1.85%
2024/10/09	1	47.80	19	47.45	47.30	-18	1,197	-1.50%
2024/09/25	0	0.00	0	47.00	46.85	0	2,236	0.00%
2024/09/24	32	47.58	32	46.99	46.50	0	2,250	0.00%
2024/09/20	1	46.55	6	46.17	45.55	-5	2,389	-0.21%
2024/09/16	2	44.58	2	44.75	44.70	0	2,631	0.00%
2024/09/11	0	0.00	1	43.60	43.60	-1	2,661	-0.04%
2024/09/10	2	44.25	1	43.10	43.70	1	2,674	0.04%
2024/09/06	1	44.60	2	43.40	42.90	-1	2,664	-0.04%
2024/09/05	6	45.41	0	0.00	44.40	6	2,633	0.23%
2024/09/02	7	42.50	0	0.00	42.50	7	2,529	0.28%
2024/08/26	10	43.70	10	43.16	42.70	0	2,548	0.00%
2024/08/23	3	41.55	0	0.00	42.00	3	2,532	0.12%
2024/08/21	4	42.05	0	0.00	42.05	4	2,547	0.16%
2024/08/19	1	42.10	6	42.25	42.15	-5	2,556	-0.20%
2024/08/14	0	0.00	0.2	42.19	41.75	-0.2	2,563	-0.01%
2024/08/13	1	42.50	1	41.60	41.75	0	2,556	0.00%
2024/08/12	0	0.00	1	41.80	41.85	-1	2,549	-0.04%
2024/08/09	5	41.74	0	0.00	41.30	5	2,582	0.19%
2024/08/08	1	41.20	0	0.00	40.95	1	2,588	0.04%
2024/08/07	0	0.00	1	40.35	40.80	-1	2,592	-0.04%
2024/08/06	1	38.85	0	0.00	38.10	1	2,587	0.04%
2024/08/05	2	39.60	0	0.00	39.60	2	2,580	0.08%
2024/07/30	7	45.15	0	0.00	45.90	7	2,708	0.26%
2024/07/18	0	0.00	2	48.60	48.60	-2	2,928	-0.07%
2024/07/17	10	49.30	0	0.00	49.50	10	2,906	0.34%
2024/07/09	1	49.40	1	50.80	49.80	0	2,824	0.00%
2024/07/08	3	54.40	8	55.56	52.60	-5	2,823	-0.18%
2024/07/05	41	53.97	42	55.07	55.20	-1	2,555	-0.04%
2024/07/04	4	49.88	2	49.88	50.20	2	2,258	0.09%
2024/07/03	2	49.60	3	49.72	49.20	-1	2,170	-0.05%
2024/07/02	2	47.40	0	0.00	47.60	2	2,070	0.10%
2024/06/26	5	50.04	3	49.25	49.00	2	2,011	0.10%
2024/06/21	7	47.89	5	47.50	47.75	2	1,813	0.11%
2024/06/20	0	0.00	4	46.65	46.65	-4	1,642	-0.24%
2024/06/17	0	0.00	2	45.95	45.95	-2	1,631	-0.12%
2024/06/05	0	0.00	0	44.15	44.10	0	2,466	0.00%
2024/05/31	1	45.00	1	44.80	44.60	0	3,065	0.00%
2024/05/24	2	44.80	2	44.40	44.00	0	3,533	0.00%
2024/05/16	0	0.00	0	45.05	45.30	0	3,622	0.00%
2024/05/09	2	46.33	1	45.85	45.60	1	3,560	0.03%
2024/05/07	2	46.33	2	46.13	46.05	0	3,567	0.00%
2024/05/03	1	45.85	0	0.00	45.80	1	3,464	0.03%
2024/04/29	0	0.00	9	46.10	45.60	-9	3,362	-0.27%
2024/04/26	26	47.10	51	46.69	47.20	-25	3,291	-0.76%
2024/04/22	0	0.00	1	41.65	41.40	-1	3,043	-0.03%
2024/04/19	14	42.18	1	42.40	42.10	13	3,041	0.43%
2024/04/18	1	44.95	1	43.85	43.85	0	3,019	0.00%
2024/04/17	3	43.52	2	43.70	43.75	1	3,039	0.03%
2024/04/16	1	42.50	0	0.00	42.30	1	3,034	0.03%
2024/04/15	10	46.20	10	45.25	45.05	0	2,996	0.00%
2024/04/12	23	47.51	22	46.83	46.65	1	2,966	0.03%
2024/04/11	5	46.25	5	46.85	46.30	0	2,849	0.00%
2024/04/10	21	44.94	2	44.85	44.55	19	2,762	0.69%
2024/04/09	0	0.00	0	43.40	43.50	0	2,718	0.00%
2024/04/03	0	0.00	0	42.55	42.55	0	2,690	0.00%
2024/04/02	0	0.00	0	42.50	42.60	0	2,687	0.00%
2024/03/18	0	0.00	102.5	42.88	42.40	-102.5	2,551	-4.02%	大賣/鉅額交易
2024/03/15	6	42.13	11	41.53	41.90	-5	2,514	-0.20%
2024/03/14	59.5	41.56	52	41.19	41.95	7.5	2,474	0.30%
2024/03/13	1	45.75	100	47.43	45.70	-99	2,268	-4.36%
2024/03/12	50	49.65	0	0.00	49.65	50	2,117	2.36%
2024/03/11	153	53.21	28	49.37	50.80	125	1,975	6.33%	大買/鉅額交易
2024/03/08	7	47.43	7	48.67	48.75	0	1,661	0.00%
2024/03/07	11	50.81	12	49.78	49.60	-1	1,462	-0.07%
2024/03/06	1	49.86	12	51.09	50.10	-11	1,290	-0.85%
2024/03/05	1	48.30	1.2	48.67	49.35	-0.2	1,054	-0.02%
2024/03/04	10	45.15	22	45.62	46.55	-12	718	-1.67%
2024/02/27	1	44.25	2	42.98	43.10	-1	577	-0.17%
2024/02/23	12	44.76	42	43.88	44.40	-30	516	-5.81%
2024/02/19	5	41.95	0	0.00	42.15	5	439	1.14%
2024/01/31	16	41.87	0	0.00	41.40	16	414	3.86%
2024/01/30	35	42.24	31	42.16	42.15	4	405	0.99%
2024/01/25	1	41.00	0	0.00	40.55	1	357	0.28%
2024/01/17	0	0.00	7	40.30	40.30	-7	353	-1.98%
2024/01/15	1	41.70	1	41.80	41.65	0	350	0.00%
2024/01/09	6	40.67	0	0.00	40.55	6	309	1.94%
2023/12/29	0	0.00	5	41.00	41.10	-5	308	-1.62%
2023/11/27	0	0.00	2	41.80	41.70	-2	494	-0.40%
2023/11/21	9	41.94	0	0.00	41.80	9	541	1.66%
2023/11/14	10	40.01	0	0.00	40.00	10	558	1.79%
2023/10/31	0	0.00	13	40.50	40.30	-13	718	-1.81%
2023/10/18	0	0.00	14	42.01	41.65	-14	1,287	-1.09%
2023/10/05	0	0.00	0	43.95	43.85	0	1,891	0.00%
2023/09/12	0.2	46.00	0	0.00	45.75	0.2	3,002	0.01%
2023/09/01	0	0.00	1	46.20	46.15	-1	3,107	-0.03%
2023/08/30	5	45.29	5	45.65	45.65	0	3,072	0.00%
2023/08/28	1	42.60	0	0.00	42.50	1	3,041	0.03%
2023/08/16	1	43.40	1	42.40	43.40	0	3,231	0.00%
2023/08/14	0	0.00	10	43.20	43.10	-10	3,222	-0.31%
2023/08/10	1	46.55	8	47.36	45.20	-7	3,195	-0.22%
2023/08/09	0	0.00	1	47.50	47.65	-1	3,162	-0.03%
2023/08/07	0	0.00	1	48.90	48.90	-1	3,137	-0.03%
2023/08/04	1	47.30	0	0.00	47.85	1	3,109	0.03%
2023/07/31	16	49.55	14	49.33	49.00	2	3,064	0.07%
2023/07/28	0	0.00	2	49.30	51.90	-2	2,944	-0.07%
2023/07/27	0	0.00	1	48.90	49.00	-1	2,853	-0.04%
2023/07/26	1	49.10	1	50.30	48.70	0	2,836	0.00%
2023/07/25	1	49.20	2	49.30	49.60	-1	2,799	-0.04%
2023/07/24	1	49.95	0	0.00	49.20	1	2,759	0.04%
2023/07/21	4	50.41	1	51.40	50.70	3	2,693	0.11%
2023/07/20	18	50.75	31	50.40	50.10	-13	2,608	-0.50%
2023/07/19	1	48.65	1	49.35	49.10	0	2,299	0.00%
2023/07/18	2	48.33	1	49.15	49.50	1	2,251	0.04%
2023/07/17	0	0.00	1	49.30	48.85	-1	2,201	-0.05%
2023/07/14	4	48.88	2	49.53	49.40	2	2,185	0.09%
2023/07/13	0	0.00	1	49.15	48.15	-1	2,168	-0.05%
2023/07/07	1	47.10	0	0.00	48.10	1	2,298	0.04%
2023/07/06	1	48.75	0	0.00	48.30	1	2,348	0.04%
2023/07/05	12	50.85	21	50.23	49.50	-9	2,317	-0.39%
2023/06/30	1	46.80	0	0.00	46.95	1	2,024	0.05%
2023/06/29	0	0.00	1	47.55	47.05	-1	2,016	-0.05%
2023/06/28	1	46.20	0	0.00	46.10	1	1,965	0.05%
2023/06/27	8	47.31	0	0.00	46.10	8	1,955	0.41%
2023/06/26	10	48.91	2	48.88	48.15	8	1,895	0.42%
2023/06/21	2	48.30	1	48.15	50.00	1	1,809	0.06%
2023/06/20	12	49.17	11.5	49.51	49.10	0.5	1,677	0.03%
2023/06/19	5	45.16	15	46.40	46.60	-10	1,360	-0.74%
2023/06/15	0	0.00	10	45.31	45.30	-10	1,324	-0.75%
2023/06/14	15	45.62	0	0.00	45.65	15	1,323	1.13%
2023/06/13	21	45.41	2	46.03	45.80	19	1,328	1.43%
2023/06/06	5	45.65	4	45.75	45.50	1	1,344	0.07%
2023/06/05	14	45.20	0	0.00	45.15	14	1,376	1.02%
2023/06/02	15	45.30	0	0.00	44.75	15	1,374	1.09%
2023/05/31	0	0.00	6	45.45	44.75	-6	1,397	-0.43%
2023/05/29	10	44.70	0	0.00	44.70	10	1,398	0.72%
2023/05/26	1	45.30	6	45.91	45.40	-5	1,386	-0.36%
2023/05/22	0	0.00	5	42.45	42.70	-5	1,322	-0.38%
2023/05/18	11	42.05	0	0.00	41.95	11	1,400	0.79%
2023/05/11	0	0.00	5	40.90	40.90	-5	1,583	-0.32%
2023/05/09	5	42.35	5	42.10	42.15	0	1,803	0.00%
2023/04/27	10	43.30	0	0.00	43.00	10	1,894	0.53%
2023/04/26	9	43.02	0	0.00	43.35	9	1,896	0.47%
2023/04/25	15	44.36	102	43.40	43.50	-87	1,894	-4.59%	大賣/
2023/04/24	6	44.53	0	0.00	44.75	6	1,875	0.32%
2023/04/21	1	45.75	0	0.00	44.90	1	1,872	0.05%
2023/04/20	0	0.00	2	45.65	45.70	-2	1,868	-0.11%
2023/04/19	0	0.00	12	46.80	46.60	-12	1,859	-0.65%
2023/04/18	3	47.90	0	0.00	47.00	3	1,846	0.16%
2023/04/17	2	47.65	0	0.00	47.70	2	1,817	0.11%
2023/04/13	0	0.00	1	47.45	47.30	-1	1,740	-0.06%
2023/04/12	1	47.90	5	47.95	47.85	-4	1,706	-0.23%
2023/04/11	6	46.25	26	46.12	47.00	-20	1,586	-1.26%
2023/03/28	20	45.60	0	0.00	45.10	20	1,537	1.30%
2023/03/27	12	46.55	0	0.00	46.00	12	1,532	0.78%
2023/03/23	5	46.25	10	46.50	46.60	-5	1,539	-0.32%
2023/03/21	10	45.40	0	0.00	45.50	10	1,527	0.65%
2023/03/20	0	0.00	1	44.90	44.95	-1	1,533	-0.07%
2023/03/17	3	44.78	0	0.00	44.70	3	1,575	0.19%
2023/03/10	2	47.15	2	47.10	46.75	0	1,918	0.00%
2023/03/08	0	0.00	2	47.35	48.05	-2	1,986	-0.10%
2023/03/06	0	0.00	9	47.03	47.10	-9	1,953	-0.46%
2023/03/01	5	46.10	0	0.00	46.10	5	1,946	0.26%
2023/02/24	0	0.00	8	46.99	46.75	-8	1,951	-0.41%
2023/02/23	6	47.20	5	47.45	47.50	1	1,937	0.05%
2023/02/21	1	47.80	1	47.15	47.10	0	2,037	0.00%
2023/02/16	3	47.32	1	47.60	47.50	2	2,196	0.09%
2023/02/15	0	0.00	7	47.01	46.95	-7	2,264	-0.31%
2023/02/14	1	46.20	0	0.00	46.15	1	2,210	0.05%
2023/02/13	1	45.80	0	0.00	45.90	1	2,257	0.04%
2023/02/10	4	46.40	2	46.50	46.10	2	2,270	0.09%
2023/02/09	8	46.37	0	0.00	46.40	8	2,256	0.35%
2023/02/08	0	0.00	6	47.80	47.45	-6	2,220	-0.27%
2023/02/07	5	47.00	45	46.70	47.15	-40	2,123	-1.88%
2023/02/06	22	45.00	10	45.45	44.75	12	2,040	0.59%
2023/02/02	0	0.00	17	45.56	45.60	-17	2,028	-0.84%
2023/01/31	2	44.45	0	0.00	44.45	2	2,052	0.10%
2023/01/30	20	44.10	0	0.00	43.95	20	2,054	0.97%
2022/12/20	6	44.35	6	45.15	43.25	0	2,446	0.00%
2022/12/19	6	43.90	0	0.00	43.85	6	2,488	0.24%
2022/12/16	0	0.00	1	44.35	44.10	-1	2,503	-0.04%
2022/12/12	6	45.35	0	0.00	45.35	6	2,562	0.23%
2022/12/09	5	45.35	0	0.00	45.80	5	2,562	0.20%
2022/12/08	1	46.55	10	46.65	46.55	-9	2,533	-0.36%
2022/12/07	1	45.00	0	0.00	45.10	1	2,503	0.04%
2022/12/06	5	47.98	2	47.30	47.10	3	2,480	0.12%
2022/12/02	0	0.00	18	45.91	46.05	-18	2,355	-0.76%
2022/12/01	13	44.84	0	0.00	44.75	13	2,376	0.55%
2022/11/30	5	44.45	14	44.77	44.60	-9	2,493	-0.36%
2022/11/28	2	42.78	2	42.40	42.40	0	2,427	0.00%
2022/11/25	1	43.10	0	0.00	42.70	1	2,451	0.04%
2022/11/24	2	42.75	0	0.00	42.65	2	2,462	0.08%
2022/11/22	1	42.45	1	42.70	42.10	0	2,593	0.00%
2022/11/21	11	42.93	1	43.30	42.80	10	2,654	0.38%
2022/11/18	11	43.58	1	44.35	43.10	10	2,680	0.37%
2022/11/17	5	44.92	9	45.28	44.15	-4	2,696	-0.15%
2022/11/16	0	0.00	12	44.30	44.30	-12	2,685	-0.45%
2022/11/15	11	43.62	0	0.00	43.30	11	2,639	0.42%
2022/11/14	0	0.00	2	43.00	43.75	-2	2,640	-0.08%
2022/11/11	0	0.00	10	41.35	42.35	-10	2,597	-0.38%
2022/11/10	12	40.06	1	40.30	39.60	11	2,537	0.43%
2022/11/09	11	40.43	0	0.00	40.35	11	2,594	0.42%
2022/11/08	0	0.00	2	42.50	41.90	-2	2,751	-0.07%
2022/11/04	0	0.00	2	41.20	41.80	-2	2,889	-0.07%
2022/11/02	0	0.00	1	40.80	41.00	-1	2,996	-0.03%
2022/11/01	1	40.05	1	39.95	40.05	0	3,052	0.00%
2022/10/28	0	0.00	1	38.80	39.00	-1	3,179	-0.03%
2022/10/27	1	39.60	5	39.00	39.60	-4	3,255	-0.12%
2022/10/26	1	38.15	1	38.45	37.60	0	3,302	0.00%
2022/10/21	2	38.45	0	0.00	38.05	2	3,731	0.05%
2022/10/20	3	38.62	0	0.00	38.90	3	3,878	0.08%
2022/10/19	0	0.00	1	40.15	39.75	-1	4,088	-0.02%
2022/10/18	1	40.45	0	0.00	40.30	1	4,222	0.02%
2022/10/14	0	0.00	1	40.60	40.50	-1	4,504	-0.02%
2022/10/13	0	0.00	5	38.24	37.60	-5	4,636	-0.11%
2022/10/12	3	40.57	0	0.00	40.30	3	4,635	0.06%
2022/10/07	0	0.00	1	43.55	43.50	-1	4,732	-0.02%
2022/10/06	6	43.95	0	0.00	44.30	6	4,778	0.13%
2022/10/05	0	0.00	1	44.55	43.05	-1	4,810	-0.02%
2022/10/04	4	44.33	2	44.38	44.40	2	4,862	0.04%
2022/10/03	11	44.30	1	44.55	44.10	10	4,860	0.21%
2022/09/30	2	41.08	0	0.00	42.45	2	4,910	0.04%
2022/09/28	2	42.88	3	43.07	41.65	-1	5,098	-0.02%
2022/09/27	1	43.20	1	42.40	44.10	0	5,255	0.00%
2022/09/26	2	44.23	1	43.85	42.45	1	5,367	0.02%
2022/09/23	1	47.30	2	47.20	47.10	-1	5,444	-0.02%
2022/09/22	2	48.00	0	0.00	48.55	2	5,589	0.04%
2022/09/20	1	47.30	1	46.80	47.80	0	5,959	0.00%
2022/09/19	1	47.00	5	47.80	46.90	-4	6,030	-0.07%
2022/09/16	1.5	48.73	0	0.00	48.65	1.5	6,147	0.02%
2022/09/15	0	0.00	1	49.55	49.50	-1	6,292	-0.02%
2022/09/14	1	49.10	0	0.00	49.25	1	6,545	0.02%
2022/09/13	0	0.00	1.2	50.34	50.00	-1.2	6,669	-0.02%
2022/09/12	2	49.18	0	0.00	49.15	2	6,722	0.03%
2022/09/08	0	0.00	3	48.82	49.00	-3	6,774	-0.04%
2022/09/07	6	48.92	28	48.67	48.50	-22	6,873	-0.32%
2022/09/06	12	52.64	0	0.00	51.40	12	6,872	0.17%
2022/09/02	2	57.40	0	0.00	58.30	2	7,012	0.03%
2022/09/01	4	58.13	5	57.80	57.80	-1	7,096	-0.01%
2022/08/31	1	59.50	1	59.20	59.00	0	7,301	0.00%
2022/08/30	17	59.03	9	59.92	59.30	8	7,669	0.10%
2022/08/29	0	0.00	10	56.80	58.00	-10	8,286	-0.12%
2022/08/26	7	57.84	7	58.79	58.60	0	8,335	0.00%
2022/08/25	1	57.60	1	57.90	57.30	0	8,341	0.00%
2022/08/24	1	58.40	1	57.20	57.20	0	8,452	0.00%
2022/08/23	13	57.10	11.5	57.40	58.00	1.5	8,483	0.02%
2022/08/18	1	59.70	0	0.00	59.60	1	8,820	0.01%
2022/08/17	12	60.43	4	60.55	59.80	8	8,887	0.09%
2022/08/16	9	61.10	1	60.90	60.80	8	9,013	0.09%
2022/08/12	2	61.40	1	61.50	61.60	1	8,789	0.01%
2022/08/11	6	60.68	8	59.60	59.40	-2	8,686	-0.02%
2022/08/10	0	0.00	10	59.50	59.50	-10	8,660	-0.12%
2022/08/09	10	58.80	1	58.80	59.20	9	8,638	0.10%
2022/08/02	1	62.50	0	0.00	62.60	1	8,440	0.01%
2022/08/01	5	64.54	11	65.09	63.70	-6	8,387	-0.07%
2022/07/28	0	0.00	1	62.90	62.50	-1	8,208	-0.01%
2022/07/27	1	62.30	4	62.25	63.50	-3	8,125	-0.04%
2022/07/26	7	62.24	1	62.80	62.80	6	8,004	0.07%
2022/07/25	2	61.45	0	0.00	62.00	2	7,820	0.03%
2022/07/22	0	0.00	2	60.30	58.80	-2	7,743	-0.03%
2022/07/20	2	64.35	1	63.80	63.20	1	7,570	0.01%
2022/07/19	0	0.00	1	62.40	61.00	-1	7,492	-0.01%
2022/07/18	1	61.40	0	0.00	61.30	1	7,641	0.01%
2022/07/14	0	0.00	1	57.70	58.90	-1	8,258	-0.01%
2022/07/13	11	58.05	10	58.30	56.70	1	8,303	0.01%
2022/07/12	1	56.50	0	0.00	56.70	1	8,354	0.01%
2022/07/11	9	60.81	9	61.18	61.50	0	8,449	0.00%
2022/07/08	0	0.00	2	61.20	61.20	-2	8,902	-0.02%
2022/07/07	1	60.80	1	60.80	61.50	0	9,166	0.00%
2022/07/06	2	60.85	2	59.10	58.30	0	9,245	0.00%
2022/07/04	19	58.19	19	59.26	58.70	0	9,164	0.00%
2022/07/01	2	57.95	1	59.80	54.40	1	9,276	0.01%
2022/06/30	1	62.60	1	62.20	60.20	0	9,448	0.00%
2022/06/29	3	61.50	2	61.80	61.60	1	9,680	0.01%
2022/06/28	9	66.66	5	66.30	65.70	4	9,711	0.04%
2022/06/27	3	64.33	0	0.00	64.60	3	9,655	0.03%
2022/06/24	1	66.00	1	64.30	64.00	0	9,642	0.00%
2022/06/23	26	63.68	26	64.88	65.20	0	9,568	0.00%
2022/06/22	1	64.10	1	64.40	64.40	0	9,604	0.00%
2022/06/21	5	61.52	5	61.38	63.30	0	9,440	0.00%
2022/06/20	2	61.30	2	61.80	60.00	0	9,394	0.00%
2022/06/17	1	62.80	1	63.80	63.30	0	9,344	0.00%
2022/06/16	1	67.50	2	66.30	63.00	-1	9,360	-0.01%
2022/06/15	2	66.75	0	0.00	65.20	2	9,249	0.02%
2022/06/14	19	64.65	17	64.74	65.30	2	9,177	0.02%
2022/06/13	12	65.06	22	66.11	67.90	-10	8,993	-0.11%
2022/06/10	3	66.23	1	66.40	66.50	2	8,864	0.02%
2022/06/09	21	66.97	13	67.13	67.30	8	8,758	0.09%
2022/06/08	25	69.49	24	69.78	68.70	1	8,533	0.01%
2022/06/07	239	69.30	244	70.11	68.90	-5	8,149	-0.06%	大買/大賣/
2022/06/06	2	63.70	1	65.00	64.50	1	7,435	0.01%
2022/06/01	4	64.25	2	64.45	62.80	2	7,382	0.03%
2022/05/30	19	63.75	21	63.70	64.00	-2	7,217	-0.03%
2022/05/26	1	60.80	1	61.10	59.70	0	7,005	0.00%
2022/05/25	1	59.50	1	59.50	60.00	0	6,902	0.00%
2022/05/24	7	58.74	8	59.18	57.20	-1	6,862	-0.01%
2022/05/23	1	56.90	0	0.00	57.20	1	6,833	0.01%
2022/05/20	0	0.00	2	55.90	57.00	-2	6,877	-0.03%
2022/05/16	2	55.40	0	0.00	54.90	2	6,956	0.03%
2022/05/13	1	52.60	2	53.10	53.80	-1	6,967	-0.01%
2022/05/12	0	0.00	6	52.40	51.20	-6	6,980	-0.09%
2022/05/09	1	56.90	0	0.00	56.90	1	7,216	0.01%
2022/05/06	2	58.40	0	0.00	58.70	2	7,200	0.03%
2022/05/05	4	60.08	0	0.00	60.80	4	7,169	0.06%
2022/05/04	3	58.60	1	58.90	58.40	2	7,062	0.03%
2022/05/03	1	58.70	3	59.03	58.30	-2	7,073	-0.03%
2022/04/28	5	59.32	5	58.96	58.10	0	7,118	0.00%
2022/04/27	2	55.70	5	56.24	59.10	-3	7,082	-0.04%
2022/04/26	0	0.00	2	58.30	57.40	-2	7,045	-0.03%
2022/04/25	2	56.80	0	0.00	56.70	2	7,035	0.03%
2022/04/22	6	62.60	3	62.13	60.80	3	7,019	0.04%
2022/04/21	8	65.21	5.1	64.79	63.80	2.9	7,015	0.04%
2022/04/20	1	63.50	2	63.00	61.80	-1	7,272	-0.01%
2022/04/18	0	0.00	1	59.10	58.90	-1	7,783	-0.01%
2022/04/15	2	61.60	1	62.10	59.90	1	7,707	0.01%
2022/04/14	8	63.45	13	63.69	61.20	-5	7,601	-0.07%
2022/04/13	0.1	59.70	6	61.28	60.60	-5.9	7,316	-0.08%
2022/04/12	2	58.30	6	59.20	60.20	-4	6,943	-0.06%
2022/04/11	1	59.30	1	56.90	56.90	0	6,754	0.00%
2022/04/08	1	59.70	0	0.00	60.10	1	6,648	0.02%
2022/04/07	38	59.98	148	61.00	58.10	-110	6,557	-1.68%	大賣/鉅額交易
2022/04/06	107	59.95	82	60.58	60.40	25	6,308	0.40%	大買/
2022/04/01	9	60.60	7	60.99	61.90	2	6,010	0.03%
2022/03/31	21	58.47	8	59.53	57.60	13	5,620	0.23%
2022/03/30	103	58.75	23	58.68	58.50	80	5,416	1.48%	大買/
2022/03/28	1	58.50	1	58.30	58.20	0	5,182	0.00%
2022/03/25	6	58.37	8	59.00	58.90	-2	5,111	-0.04%
2022/03/24	3	57.43	4	57.70	57.00	-1	4,929	-0.02%
2022/03/23	3	56.27	3	56.73	56.30	0	4,852	0.00%
2022/03/22	0	0.00	2	55.40	55.80	-2	4,764	-0.04%
2022/03/21	5	55.40	6	55.45	55.40	-1	4,736	-0.02%
2022/03/18	14	52.10	12	52.03	53.00	2	4,675	0.04%
2022/03/04	0	0.00	1	55.90	54.70	-1	4,817	-0.02%
2022/03/03	1	56.40	0	0.00	56.50	1	4,822	0.02%
2022/03/01	12	56.59	12	56.89	56.80	0	4,791	0.00%
2022/02/25	0	55.40	0	0.00	55.10	0	4,712	0.00%
2022/02/24	1	56.00	0	0.00	53.60	1	4,721	0.02%
2022/02/23	1	55.90	2	56.50	57.30	-1	4,676	-0.02%
2022/02/22	1	55.50	1	55.90	55.20	0	4,608	0.00%
2022/02/18	1	55.20	1	55.30	55.30	0	4,675	0.00%
2022/02/17	3	56.63	1	57.40	55.10	2	4,747	0.04%
2022/02/15	1	56.80	1	55.80	54.70	0	4,753	0.00%
2022/02/14	1	54.90	2	56.20	55.60	-1	4,752	-0.02%
2022/02/11	0	0.00	1	55.90	55.70	-1	4,811	-0.02%
2022/02/10	5	55.66	1	55.60	55.60	4	4,875	0.08%
2022/02/09	3	53.53	2	54.90	54.90	1	4,873	0.02%
2022/01/13	13	60.76	13	58.54	57.10	0	8,297	0.00%
2022/01/12	35	59.31	41	58.90	58.70	-6	8,223	-0.07%
2022/01/11	52	56.54	55	56.04	55.60	-3	7,730	-0.04%
2022/01/06	10	55.25	5	55.50	54.90	5	8,064	0.06%
2021/12/28	0	0.00	1	52.50	51.80	-1	8,263	-0.01%
2021/12/22	1	51.10	0	0.00	51.20	1	9,553	0.01%
2021/12/17	0	0.00	1	51.00	50.60	-1	10,208	-0.01%
2021/12/13	0	0.00	9	54.80	54.40	-9	11,782	-0.08%
2021/12/10	0	0.00	1	56.10	55.90	-1	12,077	-0.01%
2021/12/09	18	55.67	5	56.16	57.10	13	12,160	0.11%
2021/12/08	7	55.93	3	56.70	57.10	4	12,307	0.03%
2021/12/01	1	53.10	0	0.00	54.10	1	13,239	0.01%
2021/11/23	10	57.10	10	55.10	55.00	0	14,012	0.00%
2021/11/22	15	57.28	11	57.51	57.60	4	13,992	0.03%
2021/11/19	10	56.10	10	56.60	56.30	0	13,987	0.00%
2021/11/17	0	0.00	5	58.40	58.20	-5	13,882	-0.04%
2021/11/16	15	57.94	10	57.50	57.00	5	13,827	0.04%
2021/11/15	0	0.00	3	60.20	59.80	-3	13,743	-0.02%
2021/11/12	0	0.00	4	59.50	59.80	-4	13,659	-0.03%
2021/11/11	4	59.30	1	59.50	58.30	3	13,595	0.02%
2021/11/10	1	58.00	0	0.00	59.00	1	13,542	0.01%
2021/11/09	0	0.00	6	60.08	59.60	-6	13,426	-0.04%
2021/11/08	3	60.00	0	0.00	59.20	3	13,320	0.02%
2021/11/04	5	62.72	14	62.84	62.80	-9	12,974	-0.07%
2021/11/03	5	62.10	26	61.97	60.20	-21	12,686	-0.17%
2021/11/02	4	63.55	2	64.70	59.20	2	12,464	0.02%
2021/11/01	3	63.27	13	63.65	63.10	-10	12,161	-0.08%
2021/10/29	8	59.54	6	59.88	61.00	2	11,753	0.02%
2021/10/28	42	60.71	8	60.50	58.50	34	11,533	0.29%
2021/10/27	11	58.45	12	59.02	59.40	-1	11,303	-0.01%
2021/10/26	20	59.94	17	60.12	58.00	3	11,039	0.03%
2021/10/25	12	56.59	23	57.01	58.40	-11	10,294	-0.11%
2021/10/22	1	53.80	0	0.00	53.10	1	9,895	0.01%
2021/10/21	7	52.66	3	53.50	52.00	4	9,662	0.04%
2021/10/20	14	54.14	8	54.85	54.20	6	9,464	0.06%
2021/10/19	5	51.16	6	50.80	51.60	-1	8,996	-0.01%
2021/10/18	8	51.02	2	50.70	51.00	6	8,839	0.07%
2021/10/15	2	48.35	6	48.70	49.60	-4	8,374	-0.05%
2021/10/14	2	45.05	2	45.23	45.10	0	8,132	0.00%
2021/10/13	2	47.25	2	46.85	45.95	0	8,108	0.00%
2021/10/12	1	46.60	1	46.00	46.05	0	8,058	0.00%
2021/10/06	5	45.92	0	0.00	44.25	5	8,026	0.06%
2021/10/05	3	44.67	2	45.50	45.95	1	7,962	0.01%
2021/10/04	2	47.15	0	0.00	44.75	2	7,865	0.03%
2021/10/01	1	48.85	1	49.20	47.05	0	7,703	0.00%
2021/09/30	11	52.71	15	52.69	52.00	-4	7,445	-0.05%
2021/09/29	5	50.58	1	51.40	50.20	4	6,807	0.06%
2021/09/28	15	51.14	16	51.36	50.40	-1	6,711	-0.01%
2021/09/27	7	50.17	3	49.65	49.90	4	6,392	0.06%
2021/09/24	13	51.39	16	51.09	50.40	-3	6,252	-0.05%
2021/09/23	27	51.98	37	51.74	50.90	-10	6,037	-0.17%
2021/09/22	50	49.14	47	49.55	50.40	3	5,383	0.06%
2021/09/17	4	47.70	6.1	50.24	50.90	-2.1	4,722	-0.04%
2021/09/16	4	46.10	0	0.00	46.30	4	4,496	0.09%
2021/09/15	3	47.52	5	47.82	47.30	-2	4,385	-0.05%
2021/09/14	4	45.65	0	0.00	45.45	4	4,069	0.10%
2021/09/13	1	47.30	0	0.00	46.80	1	3,954	0.03%
2021/09/10	1	46.15	5	47.29	47.30	-4	3,729	-0.11%
2021/09/09	1	44.75	6	43.69	44.40	-5	3,312	-0.15%
2021/09/08	6	42.86	0	0.00	43.00	6	3,213	0.19%
2021/09/07	7	45.75	0	0.00	44.55	7	3,137	0.22%
2021/09/06	16	48.26	31	48.26	47.20	-15	2,976	-0.50%
2021/09/03	49	47.37	52	47.51	48.95	-3	2,590	-0.12%
2021/09/02	0	0.00	4	44.84	44.50	-4	2,115	-0.19%
2021/08/31	0	0.00	1	42.60	42.60	-1	1,700	-0.06%
2021/08/24	0	0.00	5	40.60	40.95	-5	1,579	-0.32%
2021/08/18	1	38.45	1	38.65	39.20	0	1,506	0.00%
2021/08/06	1	41.80	0	0.00	41.25	1	1,508	0.07%
2021/07/30	2	41.35	0	0.00	41.15	2	1,461	0.14%
2021/07/28	1	41.30	0	0.00	40.80	1	1,487	0.07%
2021/07/26	3	42.50	1	44.20	43.35	2	1,531	0.13%
2021/07/22	0	0.00	6	41.83	41.35	-6	1,489	-0.40%
2021/07/19	1	40.20	0	0.00	40.70	1	1,696	0.06%
2021/07/15	9	41.22	7	41.15	41.20	2	2,152	0.09%
2021/07/13	0	0.00	1	40.70	39.40	-1	2,282	-0.04%
2021/07/12	0	0.00	1	39.10	38.90	-1	2,255	-0.04%
2021/07/07	1	37.90	0	0.00	37.80	1	2,334	0.04%
2021/07/06	1	37.90	0	0.00	38.05	1	2,360	0.04%
2021/06/11	0	0.00	1	36.40	36.15	-1	3,268	-0.03%
2021/06/07	0	0.00	0	35.15	34.95	0	3,329	0.00%
2021/06/03	1	35.60	0	0.00	35.50	1	3,341	0.03%
2021/05/25	1	34.00	1	34.95	34.40	0	3,483	0.00%
2021/05/18	1	30.30	2	31.33	32.30	-1	3,526	-0.03%
2021/05/10	4	38.58	0	0.00	38.50	4	3,501	0.11%
2021/05/05	1	40.00	0	0.00	38.20	1	3,445	0.03%
2021/05/04	0	0.00	2	37.70	38.90	-2	3,437	-0.06%
2021/05/03	1	45.00	2	42.95	41.80	-1	3,381	-0.03%
2021/04/29	0	0.00	1	45.30	45.00	-1	3,358	-0.03%
2021/04/28	2	45.25	0	0.00	44.70	2	3,346	0.06%
2021/04/27	1	46.50	0	0.00	46.00	1	3,437	0.03%
2021/04/26	8	47.39	1	47.15	47.15	7	3,780	0.19%
2021/04/23	4	44.04	1	43.35	47.00	3	3,738	0.08%
2021/04/22	1	47.75	10	45.42	43.00	-9	3,689	-0.24%
2021/04/21	7	46.71	9	47.29	46.30	-2	3,698	-0.05%
2021/04/20	19	43.42	11	42.95	44.70	8	3,410	0.23%
2021/04/19	1	42.60	0	0.00	42.60	1	3,361	0.03%
2021/04/07	4	41.78	0	0.00	41.80	4	3,462	0.12%
2021/04/06	78	41.58	90	41.86	42.50	-12	3,376	-0.36%
2021/04/01	0	0.00	0	39.70	39.90	0	3,142	0.00%
2021/03/22	1	39.90	0	0.00	40.05	1	2,916	0.03%
2021/03/19	47	40.52	54	40.63	40.80	-7	2,829	-0.25%
2021/03/18	0	0.00	1	38.50	38.90	-1	2,601	-0.04%
2021/03/17	0	0.00	1	38.40	38.00	-1	2,560	-0.04%
2021/03/15	1	37.95	0	0.00	37.90	1	2,553	0.04%
2021/03/11	0	0.00	1	37.80	37.60	-1	2,581	-0.04%
2021/03/10	14	37.33	0	0.00	37.10	14	2,565	0.55%
2021/03/03	11	38.47	11	38.25	37.10	0	2,604	0.00%
2021/03/02	0	37.95	0	0.00	37.15	0	2,488	0.00%
2021/02/24	0	0.00	1	36.90	36.40	-1	2,460	-0.04%
2021/02/23	1	37.50	0	0.00	37.35	1	2,469	0.04%
2021/02/22	0	0.00	3	37.65	37.60	-3	2,461	-0.12%
2021/02/19	7	37.13	0	0.00	37.65	7	2,442	0.29%
2021/02/18	0	0.00	2	36.45	36.85	-2	2,424	-0.08%
2021/02/17	0	0.00	2	36.10	36.15	-2	2,418	-0.08%
2021/02/03	1	33.95	2	33.65	34.00	-1	2,374	-0.04%
2021/02/02	2	32.45	1	32.35	32.65	1	2,357	0.04%
2021/02/01	1	31.35	7	31.72	31.60	-6	2,340	-0.26%
2021/01/28	3	35.90	0	0.00	35.85	3	2,225	0.13%
2021/01/26	1	37.00	0	0.00	35.95	1	2,216	0.05%
2021/01/25	1	36.75	1	37.25	36.95	0	2,196	0.00%
2021/01/22	0	0.00	4	36.80	36.60	-4	2,180	-0.18%
2021/01/21	1	38.50	0	0.00	37.45	1	2,151	0.05%
2021/01/20	9	39.13	5	41.57	38.05	4	2,116	0.19%
2021/01/19	16	41.60	9	41.59	40.85	7	1,979	0.35%
2021/01/18	1	38.20	1	40.30	39.30	0	1,586	0.00%
2021/01/15	2	38.75	1	39.65	39.30	1	1,511	0.07%
2021/01/14	28	39.53	55	39.89	39.00	-27	1,446	-1.87%
2021/01/13	0	0.00	10	37.40	37.20	-10	1,250	-0.80%
2021/01/12	1	37.45	1	37.90	36.95	0	1,226	0.00%
2021/01/11	38	39.71	10	39.78	39.35	28	1,177	2.38%
2021/01/08	15	39.00	20	42.20	38.90	-5	1,305	-0.38%
2021/01/06	20	38.40	0	0.00	38.40	20	992	2.02%
2020/11/24	0	0.00	3	34.75	34.05	-3	1,258	-0.24%
2020/11/20	3	34.50	0	0.00	34.75	3	1,246	0.24%
2020/10/26	3	35.00	0	0.00	34.95	3	1,198	0.25%
2020/10/21	0	0.00	1	35.95	35.65	-1	1,200	-0.08%
2020/10/20	10	35.80	13	35.78	35.85	-3	1,200	-0.25%
2020/10/19	1	36.10	0	0.00	36.10	1	1,194	0.08%
2020/10/07	0	0.00	10	35.85	35.65	-10	951	-1.05%
2020/10/06	20	35.59	3	34.63	35.60	17	949	1.79%
2020/09/29	0	0.00	2	33.58	33.60	-2	1,160	-0.17%
2020/09/28	1	33.35	6	33.52	33.35	-5	1,201	-0.42%
2020/09/25	6	33.72	9	33.92	33.20	-3	1,214	-0.25%
2020/09/24	3	35.10	2	34.88	34.05	1	1,211	0.08%
2020/09/23	4	35.08	0	0.00	34.70	4	1,208	0.33%
2020/09/22	1	35.55	7	34.96	34.95	-6	1,203	-0.50%
2020/09/21	6	35.81	4	36.30	35.55	2	1,199	0.17%
2020/09/18	5	36.05	3	36.57	36.00	2	1,195	0.17%
2020/09/17	2	36.03	0	0.00	36.45	2	1,187	0.17%
2020/09/16	8	36.39	14	35.81	36.65	-6	1,174	-0.51%
2020/09/15	7	35.91	1	36.45	34.85	6	1,091	0.55%
2020/09/14	2	35.30	11	35.71	35.90	-9	1,071	-0.84%
2020/09/11	15	35.20	8	35.80	35.30	7	1,063	0.66%
2020/09/10	11	36.00	7	36.38	35.50	4	1,057	0.38%
2020/09/09	4	34.38	7	34.86	35.10	-3	1,032	-0.29%
2020/09/08	18	36.46	14	36.87	35.85	4	1,014	0.39%
2020/09/07	16	38.41	15	38.15	37.00	1	989	0.10%
2020/09/04	4	35.35	7	36.78	37.80	-3	836	-0.36%
2020/09/03	0	0.00	1	32.20	34.40	-1	672	-0.15%
2020/09/02	0	0.00	3	31.87	32.00	-3	650	-0.46%
2020/08/31	0	0.00	3	31.03	31.35	-3	659	-0.45%
2020/08/28	1	30.75	0	0.00	30.75	1	663	0.15%
2020/08/27	2	31.00	0	0.00	30.90	2	665	0.30%
2020/08/25	0	0.00	2	30.90	30.85	-2	668	-0.30%
2020/08/24	0	0.00	3	30.50	30.40	-3	670	-0.45%
2020/08/21	5	30.06	0	0.00	30.35	5	673	0.74%
2020/08/20	1	30.80	1	29.60	29.80	0	682	0.00%
2020/08/13	0	0.00	6	32.05	32.00	-6	699	-0.86%
2020/08/11	2	30.95	0	0.00	30.95	2	697	0.29%
2020/08/10	3	31.73	0	0.00	31.50	3	695	0.43%
2020/08/07	1	32.20	0	0.00	31.90	1	696	0.14%
2020/08/04	0	0.00	2	32.85	32.65	-2	706	-0.28%
2020/07/31	2	32.38	0	0.00	32.20	2	712	0.28%
2020/07/30	0	0.00	1	33.50	32.80	-1	717	-0.14%
2020/07/29	9	32.49	9	32.16	32.30	0	721	0.00%
2020/07/23	1	34.30	0	0.00	34.30	1	750	0.13%
2020/07/22	0	0.00	2	35.10	34.75	-2	752	-0.27%
2020/07/17	1	34.20	0	0.00	33.50	1	742	0.13%
2020/07/15	1	35.70	0	0.00	35.70	1	737	0.14%
2020/07/13	0	0.00	4	38.30	38.05	-4	748	-0.53%
2020/07/10	5	39.57	1	39.80	39.00	4	732	0.55%
2020/07/01	0	0.00	2	31.55	31.55	-2	479	-0.42%
2020/06/29	2	30.65	0	0.00	30.70	2	478	0.42%
2020/05/25	12	31.72	12	32.26	32.35	0	531	0.00%
2020/04/30	0	0.00	1	30.80	30.85	-1	450	-0.22%
2020/04/29	1	30.55	0	0.00	30.45	1	453	0.22%
2020/04/27	0	0.00	1	29.90	29.90	-1	467	-0.21%
2020/04/17	1	31.10	5	30.50	29.45	-4	456	-0.88%
2020/04/16	5	29.10	0	0.00	30.05	5	425	1.18%
2020/03/06	1	31.20	1	31.05	30.85	0	853	0.00%
2020/03/04	1	31.75	1	31.55	31.75	0	872	0.00%
2020/02/27	0	30.75	0	0.00	30.70	0	867	0.00%
2020/02/26	0	31.95	0	0.00	31.85	0	870	0.00%
2020/02/25	0	32.55	0	0.00	32.40	0	924	0.00%
2020/01/15	0	0.00	1	37.05	37.05	-1	1,444	-0.07%
2020/01/09	1	36.40	0	0.00	36.40	1	1,472	0.07%
2020/01/08	0	0.00	1	36.40	36.25	-1	1,476	-0.07%
2020/01/03	0	0.00	9	38.50	37.90	-9	1,482	-0.61%
2019/12/30	0	0.00	1	39.30	39.50	-1	1,473	-0.07%
2019/12/27	10	39.24	1	39.20	39.00	9	1,425	0.63%
2019/12/26	1	38.90	8	38.64	38.50	-7	1,406	-0.50%
2019/12/25	2	39.10	1	39.00	38.80	1	1,400	0.07%
2019/12/24	5	38.93	2	38.70	39.05	3	1,412	0.21%
2019/12/23	1	38.00	1	38.35	38.00	0	1,366	0.00%
2019/12/19	1	37.90	0	0.00	37.85	1	1,393	0.07%
2019/12/18	0	0.00	2	38.30	37.80	-2	1,420	-0.14%
2019/12/17	0	0.00	2	38.10	38.10	-2	1,434	-0.14%
2019/12/13	3	37.60	0	0.00	37.55	3	1,450	0.21%
2019/12/12	2	38.50	0	0.00	38.50	2	1,448	0.14%
2019/12/10	1	38.50	8	38.48	38.45	-7	1,487	-0.47%
2019/12/06	1	38.75	5	38.92	39.10	-4	1,519	-0.26%
2019/12/05	0	0.00	2	38.40	38.50	-2	1,425	-0.14%
2019/12/04	0	0.00	1	37.40	37.35	-1	1,470	-0.07%
2019/11/28	1	37.60	0	0.00	37.60	1	1,863	0.05%
2019/11/25	1	37.75	0	0.00	37.75	1	1,924	0.05%
2019/11/22	1	38.65	2	39.15	38.15	-1	1,937	-0.05%
2019/11/21	1	38.95	0	0.00	39.20	1	1,922	0.05%
2019/11/19	2	38.50	1	38.80	38.05	1	1,940	0.05%
2019/11/18	0	0.00	1	38.20	38.20	-1	1,911	-0.05%
2019/11/13	1	36.95	0	0.00	36.95	1	2,232	0.04%
2019/11/12	2	37.40	2	37.10	37.05	0	2,264	0.00%
2019/11/11	1	36.50	0	0.00	36.50	1	2,394	0.04%
2019/11/07	1	37.50	21	37.63	37.65	-20	2,640	-0.76%
2019/11/06	11	39.29	1	39.40	38.50	10	2,684	0.37%
2019/10/30	13	39.27	2	39.05	38.85	11	2,934	0.37%
2019/10/28	1	37.90	0	0.00	37.70	1	3,159	0.03%
2019/10/25	0	0.00	2	38.65	38.30	-2	3,164	-0.06%
2019/10/23	1	37.10	0	0.00	36.95	1	3,081	0.03%
2019/10/18	1	36.70	1	36.50	36.40	0	3,104	0.00%
2019/10/17	1	37.00	0	0.00	36.60	1	3,097	0.03%
2019/10/07	1	37.40	0	0.00	37.25	1	3,070	0.03%
2019/10/03	1	37.65	1	38.65	38.60	0	3,064	0.00%
2019/10/02	1	37.90	2	38.30	38.20	-1	3,077	-0.03%
2019/09/27	1	37.05	0	0.00	37.00	1	3,141	0.03%
2019/09/26	0	0.00	1	39.85	39.20	-1	3,117	-0.03%
2019/09/25	1	39.35	0	0.00	39.50	1	3,138	0.03%
2019/09/24	2	40.75	1	40.10	40.10	1	3,170	0.03%
2019/09/23	0	0.00	3	40.30	40.05	-3	3,151	-0.10%
2019/09/18	1	39.60	0	0.00	39.60	1	3,156	0.03%
2019/09/12	3	41.25	1	41.45	40.80	2	3,237	0.06%
2019/09/11	1	40.90	2	41.25	41.10	-1	3,286	-0.03%
2019/09/10	2	40.95	0	0.00	40.55	2	3,258	0.06%
2019/09/06	3	40.97	0	0.00	41.35	3	3,229	0.09%
2019/09/05	14	42.02	10	41.94	42.00	4	3,177	0.13%
2019/09/04	1	39.00	2	39.60	39.55	-1	2,963	-0.03%
2019/09/03	1	39.40	2	40.08	39.45	-1	3,003	-0.03%
2019/09/02	1	39.35	1	39.45	39.45	0	2,933	0.00%
2019/08/28	1	37.10	1	37.30	36.75	0	2,882	0.00%
2019/08/23	1	37.90	0	0.00	38.10	1	2,868	0.03%
2019/08/22	2	40.10	2	39.63	38.80	0	2,836	0.00%
2019/08/20	1	39.85	1	40.45	39.15	0	2,791	0.00%
2019/08/19	2	39.55	0	0.00	40.05	2	2,784	0.07%
2019/08/16	2	39.00	4	39.09	39.50	-2	2,616	-0.08%
2019/08/15	1	37.90	0	0.00	37.70	1	2,557	0.04%
2019/08/14	4	39.38	8	39.38	38.30	-4	2,577	-0.16%
2019/08/13	6	39.17	2	38.88	39.10	4	2,491	0.16%
2019/08/12	7	39.01	8	38.91	39.00	-1	2,487	-0.04%
2019/08/08	3	37.10	3	36.95	36.65	0	2,509	0.00%
2019/08/07	5	36.83	4	36.70	36.20	1	2,505	0.04%
2019/08/06	5	35.56	4	35.78	36.40	1	2,443	0.04%
2019/08/01	1	35.00	1	35.50	35.50	0	2,581	0.00%
2019/07/31	11	38.14	13	37.72	36.80	-2	2,606	-0.08%
2019/07/30	2	35.50	0	0.00	35.80	2	2,489	0.08%
2019/07/11	0	0.00	2	34.50	34.40	-2	3,023	-0.07%
2019/07/05	0	0.00	1	36.40	36.20	-1	3,033	-0.03%
2019/07/04	1	35.90	0	0.00	36.15	1	2,996	0.03%
2019/07/03	1	35.70	2	35.48	35.40	-1	3,029	-0.03%
2019/07/02	2	36.25	1	35.90	36.00	1	3,015	0.03%
2019/07/01	0	0.00	1	36.55	36.15	-1	2,988	-0.03%
2019/06/28	0	0.00	23	34.97	35.25	-23	2,944	-0.78%
2019/06/27	1	35.65	2	35.93	35.55	-1	2,932	-0.03%
2019/06/25	0	0.00	1	35.95	34.85	-1	2,896	-0.03%
2019/06/24	1	35.40	0	0.00	35.40	1	2,861	0.03%
2019/06/21	0	0.00	6	35.46	35.40	-6	2,843	-0.21%
2019/06/20	33	36.48	4	36.58	35.85	29	2,820	1.03%
2019/06/13	0	0.00	1	34.70	34.20	-1	2,592	-0.04%
2019/06/12	1	34.30	0	0.00	34.35	1	2,575	0.04%
2019/06/11	2	33.75	2	33.25	33.30	0	2,535	0.00%
2019/06/06	2	31.95	0	0.00	31.75	2	2,455	0.08%
2019/05/30	1	31.35	1	31.50	31.40	0	2,338	0.00%
2019/05/29	0	0.00	1	30.25	30.30	-1	2,315	-0.04%
2019/05/28	2	30.20	1	30.90	30.90	1	2,302	0.04%
2019/05/27	1	29.85	1	30.00	30.15	0	2,288	0.00%
2019/05/24	3	31.15	3	31.38	30.35	0	2,267	0.00%
2019/05/17	4	35.44	4	35.76	33.45	0	2,045	0.00%
2019/05/16	4	37.70	4	37.68	36.35	0	1,941	0.00%
2019/05/14	2	36.65	2	37.10	36.60	0	1,708	0.00%
2019/05/13	6	36.21	6	36.84	37.05	0	1,624	0.00%
2019/05/10	9	36.19	7	36.51	37.00	2	1,544	0.13%
2019/05/09	0	0.00	3	38.00	34.90	-3	1,405	-0.21%
2019/05/08	3	37.10	0	0.00	37.50	3	1,295	0.23%
2019/05/07	0	0.00	2	34.85	37.10	-2	1,216	-0.16%
2019/05/02	2	34.20	3	34.98	35.10	-1	913	-0.11%
2019/04/30	1	31.20	3	32.05	33.20	-2	702	-0.28%
2019/04/29	7	29.69	6	30.75	30.20	1	544	0.18%
2019/04/26	2	28.85	2	29.20	28.25	0	473	0.00%
2019/04/25	4	29.39	2	29.40	29.10	2	445	0.45%
2019/04/11	2	28.00	2	28.33	26.95	0	275	0.00%
2019/04/09	2	25.90	2	26.60	27.55	0	213	0.00%
2019/03/14	5	23.20	5	23.15	23.15	0	109	0.00%
2019/02/25	0	21.65	0	0.00	21.60	0	96	0.00%
2019/01/28	0	19.65	0	0.00	19.55	0	63	0.00%
2018/12/20	1	19.95	0	0.00	19.75	1	94	1.06%
2018/06/04	0	0.00	5	28.90	29.30	-5	138	-3.62%
2018/05/03	1	28.90	0	0.00	28.80	1	195	0.51%
2018/05/02	1	29.10	0	0.00	29.05	1	196	0.51%
2018/04/20	0	0.00	2	30.20	30.20	-2	223	-0.90%
2018/04/02	0	0.00	2	32.45	32.65	-2	247	-0.81%
2018/03/30	0	0.00	1	32.90	33.00	-1	247	-0.40%
2018/02/23	1	30.25	0	0.00	30.15	1	253	0.39%
2018/02/06	2	30.75	0	0.00	29.75	2	220	0.91%
2018/01/10	1	33.80	0	0.00	33.30	1	208	0.48%
2018/01/09	1	34.10	0	0.00	33.75	1	209	0.48%