中探針 (6217)-新光-台南券商分點個股進出

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
40.90
漲跌
▼0.20
漲幅
-0.49%
成交量
139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: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

中探針 (6217)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/11	0	40.90	0.1	41.25	40.90	-0.1	616	-0.01%
2024/12/10	0	0.00	0	41.20	41.10	0	626	-0.01%
2024/12/09	0	41.00	0	0.00	40.90	0	651	0.00%
2024/12/06	1.3	41.05	0	0.00	41.00	1.3	661	0.20%
2024/12/03	0.3	41.00	0	0.00	40.60	0.3	831	0.04%
2024/11/29	0	40.85	0	0.00	40.95	0	833	0.00%
2024/11/28	0.2	40.50	0	0.00	40.40	0.2	837	0.02%
2024/11/25	0	41.55	2	41.75	41.80	-2	840	-0.24%
2024/11/20	0.3	41.30	0	0.00	41.00	0.3	864	0.03%
2024/11/15	17	41.43	11	42.20	40.90	6	864	0.69%
2024/11/14	0	0.00	0.4	44.45	44.45	-0.4	826	-0.05%
2024/11/13	1	45.55	0.1	45.40	45.00	0.9	829	0.11%
2024/11/12	1	44.70	0	45.85	44.85	1	836	0.12%
2024/11/11	0	0.00	0.2	45.85	45.95	-0.2	851	-0.02%
2024/11/08	0.1	45.20	0	0.00	45.00	0.1	845	0.01%
2024/11/06	0	0.00	1.1	45.99	46.00	-1.1	854	-0.13%
2024/11/04	0.1	44.60	0	0.00	44.45	0.1	895	0.01%
2024/11/01	1	44.95	0	0.00	44.95	1	928	0.11%
2024/10/30	0.1	45.65	0	0.00	45.30	0.1	943	0.01%
2024/10/29	0	46.40	0	0.00	45.75	0	943	0.00%
2024/10/28	0	46.60	0	0.00	46.60	0	944	0.00%
2024/10/24	0.1	46.85	0	0.00	46.50	0.1	965	0.01%
2024/10/23	2	47.25	0	0.00	47.30	2	989	0.20%
2024/10/21	0	0.00	0.2	47.10	47.10	-0.2	1,023	-0.01%
2024/10/18	0.1	45.30	0	0.00	45.45	0.1	1,053	0.00%
2024/10/17	1	46.15	3	45.65	45.80	-2	1,080	-0.19%
2024/10/15	0.1	46.16	0	0.00	45.80	0.1	1,131	0.01%
2024/10/14	22	47.20	0.1	47.20	47.05	21.9	1,153	1.90%
2024/10/11	0.1	47.00	1	46.45	46.45	-0.9	1,174	-0.08%
2024/10/08	0	0.00	3	47.10	47.40	-3	1,229	-0.24%
2024/10/07	3	47.30	2	47.03	47.10	1	1,341	0.07%
2024/10/04	2.4	46.42	3.6	46.55	46.45	-1.2	1,683	-0.07%
2024/10/01	0	45.55	0	0.00	46.05	0	2,014	0.00%
2024/09/30	0.1	45.15	0	0.00	45.40	0.1	2,109	0.00%
2024/09/27	0.3	45.50	1.4	46.11	45.80	-1.1	2,226	-0.05%
2024/09/26	2.1	46.76	0.2	46.19	45.75	1.9	2,233	0.09%
2024/09/25	0	47.00	0	0.00	46.85	0	2,236	0.00%
2024/09/24	0	0.00	0.2	47.00	46.50	-0.2	2,250	-0.01%
2024/09/23	0	0.00	0	46.70	46.65	0	2,255	0.00%
2024/09/20	0	0.00	3	46.03	45.55	-3	2,389	-0.13%
2024/09/19	0.2	45.10	0	0.00	45.15	0.2	2,403	0.01%
2024/09/18	5	45.12	2	44.98	44.45	3	2,439	0.12%
2024/09/13	0	0.00	0.2	44.00	44.15	-0.2	2,659	-0.01%
2024/09/12	2.4	44.09	2.1	43.90	44.25	0.3	2,665	0.01%
2024/09/11	0	0.00	0.1	43.60	43.60	-0.1	2,661	0.00%
2024/09/10	0.1	43.05	0.6	43.04	43.70	-0.5	2,674	-0.02%
2024/09/09	1.3	41.99	2	42.63	43.50	-0.7	2,665	-0.03%
2024/09/06	4.4	43.32	9	43.18	42.90	-4.6	2,664	-0.17%
2024/09/05	7	44.87	5	44.64	44.40	2	2,633	0.08%
2024/09/04	1	40.10	1	40.05	41.55	0	2,528	0.00%
2024/09/03	0	0.00	1	42.40	42.00	-1	2,525	-0.04%
2024/08/23	1	41.50	0	0.00	42.00	1	2,532	0.04%
2024/08/20	6	42.50	0	0.00	42.15	6	2,553	0.23%
2024/08/19	0	42.15	0	0.00	42.15	0	2,556	0.00%
2024/08/16	0	0.00	14	41.82	42.10	-14	2,564	-0.55%
2024/08/15	0	0.00	6	41.23	41.45	-6	2,564	-0.23%
2024/08/14	0	0.00	2	41.80	41.75	-2	2,563	-0.08%
2024/08/13	0	0.00	0.3	41.40	41.75	-0.3	2,556	-0.01%
2024/08/12	0.3	41.85	0	0.00	41.85	0.3	2,549	0.01%
2024/08/07	0	40.48	21.5	40.19	40.80	-21.5	2,592	-0.83%
2024/08/06	2	38.29	1	39.00	38.10	1	2,587	0.04%
2024/08/05	1.2	40.92	1.2	39.67	39.60	0	2,580	0.00%
2024/08/02	2	44.93	0	0.00	44.00	2	2,576	0.08%
2024/08/01	3.1	45.91	24	46.06	46.20	-20.9	2,609	-0.80%
2024/07/31	1	45.50	1	45.70	45.25	0	2,657	0.00%
2024/07/30	0	45.25	0	45.55	45.90	0	2,708	0.00%
2024/07/29	0	46.95	1	45.90	45.25	-1	2,727	-0.04%
2024/07/26	8.1	47.73	5.1	47.90	47.15	3	2,729	0.11%
2024/07/23	25	47.17	2	47.43	47.35	23	2,774	0.83%
2024/07/22	1.2	45.23	2.4	46.26	46.35	-1.2	2,951	-0.04%
2024/07/19	2.6	46.67	12	47.62	45.70	-9.4	2,957	-0.32%
2024/07/18	2	48.53	0.2	49.00	48.60	1.8	2,928	0.06%
2024/07/17	5	49.08	1	49.20	49.50	4	2,906	0.14%
2024/07/16	2	48.60	1	48.80	48.60	1	2,891	0.03%
2024/07/15	1.3	48.57	2	48.60	48.55	-0.7	2,887	-0.02%
2024/07/12	13	49.95	5.4	50.33	49.30	7.6	2,861	0.27%
2024/07/11	6	50.14	3	49.90	49.60	3	2,837	0.11%
2024/07/10	9	49.96	11.3	49.88	49.90	-2.3	2,844	-0.08%
2024/07/09	27.3	50.62	24	49.86	49.80	3.3	2,824	0.12%
2024/07/08	22.1	55.48	18.1	55.40	52.60	4	2,823	0.14%
2024/07/05	24	54.13	10.8	53.90	55.20	13.2	2,555	0.52%
2024/07/04	8.1	49.75	24	49.90	50.20	-15.9	2,258	-0.71%
2024/07/03	33	49.50	18.3	49.14	49.20	14.7	2,170	0.68%
2024/07/02	9	47.43	10	48.06	47.60	-1	2,070	-0.05%
2024/07/01	9	48.16	3.1	47.86	47.50	5.9	2,058	0.29%
2024/06/28	2	48.42	1	48.15	48.10	1	2,051	0.05%
2024/06/27	9.2	47.98	5.1	47.80	47.30	4.1	2,036	0.20%
2024/06/26	21	49.37	31	49.69	49.00	-10	2,011	-0.50%
2024/06/25	14	46.96	7.1	47.10	48.00	6.9	1,863	0.37%
2024/06/24	29.1	47.61	1	47.30	47.55	28.1	1,836	1.53%
2024/06/21	65.2	47.85	33.3	48.39	47.75	31.9	1,813	1.76%
2024/06/20	2	46.73	8	46.58	46.65	-6	1,642	-0.37%
2024/06/18	0	0.00	0.1	46.10	45.95	-0.1	1,612	-0.01%
2024/06/17	1	46.55	1	46.75	45.95	0	1,631	0.00%
2024/06/14	3.3	45.90	0.3	45.50	45.90	3	1,628	0.18%
2024/06/13	0.3	45.50	0	0.00	45.50	0.3	1,653	0.02%
2024/06/07	2.1	44.65	2	44.70	44.70	0.1	2,023	0.00%
2024/06/06	0	43.70	0	0.00	43.65	0	2,157	0.00%
2024/06/05	3	44.10	0	0.00	44.10	3	2,466	0.12%
2024/06/03	1	45.30	0	0.00	45.20	1	2,829	0.04%
2024/05/30	0	44.98	2	45.35	44.50	-2	3,396	-0.06%
2024/05/23	3	45.33	0	0.00	44.70	3	3,565	0.08%
2024/05/21	0	45.25	0	0.00	45.30	0	3,629	0.00%
2024/05/20	0	44.95	0	44.60	44.65	0	3,622	0.00%
2024/05/17	2	45.05	0	0.00	45.05	2	3,620	0.06%
2024/05/16	0	0.00	8	44.93	45.30	-8	3,622	-0.22%
2024/05/15	12	45.00	8	44.43	44.30	4	3,619	0.11%
2024/05/13	1	46.20	1	45.95	45.90	0	3,575	0.00%
2024/05/09	0	46.00	0	0.00	45.60	0	3,560	0.00%
2024/05/08	2	46.40	2	46.80	46.85	0	3,546	0.00%
2024/05/07	2	45.88	0	45.65	46.05	2	3,567	0.06%
2024/05/06	2	46.48	1	46.60	46.65	1	3,518	0.03%
2024/05/03	1	46.65	4	46.56	45.80	-3	3,464	-0.09%
2024/05/02	3	46.13	1	46.50	45.35	2	3,411	0.06%
2024/04/29	4	45.55	2	46.65	45.60	2	3,362	0.06%
2024/04/26	6	46.89	7	46.96	47.20	-1	3,291	-0.03%
2024/04/25	0	0.00	0.2	42.75	45.00	-0.2	3,098	-0.01%
2024/04/24	0.2	42.40	0	43.35	43.35	0.2	3,063	0.01%
2024/04/22	1	41.70	1	42.10	41.40	0	3,043	0.00%
2024/04/19	1	42.80	1	42.20	42.10	0	3,041	0.00%
2024/04/18	0	0.00	0	43.30	43.85	0	3,019	0.00%
2024/04/17	2	43.55	2	43.00	43.75	0	3,039	0.00%
2024/04/16	2	42.35	2	44.00	42.30	0	3,034	0.00%
2024/04/15	4	45.26	7	45.73	45.05	-3	2,996	-0.10%
2024/04/12	4	46.84	6.1	47.37	46.65	-2.1	2,966	-0.07%
2024/04/11	5.1	46.31	3	45.80	46.30	2.1	2,849	0.08%
2024/04/10	1	44.90	1.7	44.68	44.55	-0.7	2,762	-0.03%
2024/04/09	1.5	43.47	0	0.00	43.50	1.5	2,718	0.06%
2024/04/01	0	0.00	1	42.95	42.75	-1	2,685	-0.04%
2024/03/29	0	42.65	2	42.28	42.20	-2	2,682	-0.07%
2024/03/28	0	42.70	0	0.00	42.20	0	2,674	0.00%
2024/03/26	1	43.70	0	0.00	42.45	1	2,653	0.04%
2024/03/25	1	43.30	1	43.45	43.50	0	2,636	0.00%
2024/03/21	0	0.00	2	42.10	42.05	-2	2,601	-0.08%
2024/03/20	0	0.00	0.1	42.02	41.70	-0.1	2,593	0.00%
2024/03/19	0	42.65	0	0.00	42.55	0	2,569	0.00%
2024/03/18	2	43.13	2	42.60	42.40	0	2,551	0.00%
2024/03/15	5.1	41.84	3	42.12	41.90	2.1	2,514	0.08%
2024/03/14	12.2	42.39	2	42.33	41.95	10.2	2,474	0.41%
2024/03/13	12	47.94	8	48.46	45.70	4	2,268	0.18%
2024/03/12	14	49.90	4.1	50.26	49.65	9.9	2,117	0.47%
2024/03/11	37	51.94	48	51.77	50.80	-11	1,975	-0.56%
2024/03/08	3	51.17	10	50.33	48.75	-7	1,661	-0.42%
2024/03/07	15	50.13	13	50.11	49.60	2	1,462	0.14%
2024/03/06	23	49.93	27.1	50.05	50.10	-4.1	1,290	-0.32%
2024/03/05	18.1	48.22	19	48.52	49.35	-0.9	1,054	-0.09%
2024/03/04	2	45.65	10	46.42	46.55	-8	718	-1.11%
2024/03/01	0.1	42.50	2.4	42.45	42.35	-2.3	592	-0.40%
2024/02/29	3	43.28	0	0.00	43.10	3	581	0.52%
2024/02/27	4.1	43.11	2	43.20	43.10	2.1	577	0.36%
2024/02/26	13.1	44.37	8	44.33	44.15	5.1	558	0.91%
2024/02/23	3	43.62	8	43.62	44.40	-5	516	-0.97%
2024/02/21	0	41.60	0	0.00	41.80	0	439	0.00%
2024/02/20	1	42.15	1	41.95	41.60	0	439	0.00%
2024/02/19	0	42.12	3	42.20	42.15	-3	439	-0.68%
2024/02/15	0	41.40	1	41.10	41.50	-1	426	-0.23%
2024/02/05	0	0.00	1	41.00	41.00	-1	423	-0.24%
2024/02/02	2.1	40.99	2	41.30	41.35	0.1	421	0.02%
2024/02/01	1	41.40	1	41.30	41.05	0	417	0.00%
2024/01/31	2	41.72	2	41.53	41.40	0	414	0.00%
2024/01/30	3	42.15	6	42.14	42.15	-3	405	-0.74%
2024/01/29	1	40.50	3	40.67	40.75	-2	352	-0.57%
2024/01/26	1	40.55	1	40.40	40.40	0	354	0.00%
2024/01/25	0	41.01	1	40.55	40.55	-1	357	-0.28%
2024/01/24	0	41.50	0	0.00	41.20	0	359	0.00%
2024/01/23	1	41.20	0	0.00	41.20	1	361	0.28%
2024/01/22	0	41.23	5	41.03	41.25	-5	359	-1.39%
2024/01/19	0	44.05	0	0.00	40.35	0	353	0.00%
2024/01/18	0	40.10	0	0.00	40.05	0	354	0.00%
2024/01/17	3	40.30	0	0.00	40.30	3	353	0.85%
2024/01/16	3	41.45	0	0.00	41.30	3	350	0.86%
2024/01/15	0	0.00	1	41.70	41.65	-1	350	-0.29%
2024/01/12	0	41.70	0	0.00	41.70	0	341	0.00%
2024/01/11	2	41.95	0	0.00	41.10	2	340	0.59%
2024/01/09	1	40.75	0	0.00	40.55	1	309	0.32%
2024/01/08	0	40.20	0	0.00	40.15	0	305	0.00%
2024/01/05	3	40.10	3	40.35	40.35	0	305	0.00%
2024/01/04	1	40.35	2	40.40	40.40	-1	307	-0.33%
2024/01/02	1	41.75	2	41.43	41.35	-1	309	-0.32%
2023/12/28	1	41.85	0	0.00	41.35	1	307	0.32%
2023/12/26	1	41.25	1	41.45	41.15	0	300	0.00%
2023/12/25	0	0.00	0	40.55	40.65	0	292	0.00%
2023/12/22	0	40.55	1	40.30	40.25	-1	294	-0.34%
2023/12/20	1	40.45	0	0.00	40.25	1	295	0.34%
2023/12/18	0	40.80	0	0.00	40.60	0	296	0.00%
2023/12/13	1	40.75	1	41.35	40.90	0	302	0.00%
2023/12/08	0	0.00	1	41.65	41.65	-1	379	-0.26%
2023/12/07	0	41.95	0	0.00	41.75	0	393	0.00%
2023/12/06	0	0.00	0.3	42.00	41.90	-0.3	404	-0.06%
2023/12/05	0	42.20	0	0.00	42.05	0	410	0.00%
2023/12/01	0	42.40	0	0.00	42.20	0	418	0.00%
2023/11/28	0.1	42.10	0	0.00	42.10	0.1	444	0.02%
2023/11/24	0.1	42.30	1	42.70	42.30	-0.9	541	-0.17%
2023/11/22	1	42.05	0	0.00	42.20	1	537	0.19%
2023/11/20	0.1	41.90	1	42.00	42.05	-0.9	544	-0.17%
2023/11/17	1	41.30	1	41.40	41.40	0	544	0.00%
2023/11/16	0	0.00	1	40.55	41.10	-1	550	-0.18%
2023/11/15	0	0.00	1	40.65	40.55	-1	552	-0.18%
2023/11/10	0.1	40.35	4	40.20	40.20	-3.9	572	-0.69%
2023/11/09	1	40.85	0	0.00	40.90	1	580	0.17%
2023/11/07	1	41.20	0	0.00	41.20	1	614	0.16%
2023/11/06	1	41.00	1	41.00	41.00	0	648	0.00%
2023/11/02	0	0.00	3	40.25	40.35	-3	682	-0.44%
2023/10/30	3	41.60	1	41.25	41.20	2	746	0.27%
2023/10/26	1	41.80	0	0.00	41.50	1	896	0.11%
2023/10/23	2.2	41.46	0	0.00	41.10	2.2	1,064	0.21%
2023/10/19	0.1	41.85	0	0.00	41.65	0.1	1,183	0.01%
2023/10/18	0.2	42.26	0	0.00	41.65	0.2	1,287	0.01%
2023/10/16	0.1	42.70	0	0.00	42.65	0.1	1,658	0.01%
2023/10/12	1.1	43.29	0	0.00	43.25	1.1	1,754	0.06%
2023/10/11	0.1	43.06	0	0.00	42.70	0.1	1,803	0.01%
2023/10/06	0.1	43.60	0	0.00	43.40	0.1	1,878	0.01%
2023/10/03	1	44.00	0	0.00	44.00	1	1,920	0.05%
2023/10/02	1	44.30	0	0.00	44.35	1	1,950	0.05%
2023/09/25	0	0.00	1	44.50	44.70	-1	2,297	-0.04%
2023/09/21	1.1	43.99	0	0.00	44.00	1.1	2,367	0.05%
2023/09/19	0	45.85	1	45.70	45.50	-1	2,452	-0.04%
2023/09/15	1	46.00	1	46.25	46.65	0	2,687	0.00%
2023/09/14	1	46.50	0	0.00	46.40	1	3,019	0.03%
2023/09/13	1.1	46.48	0	0.00	46.35	1.1	3,036	0.04%
2023/09/12	1	45.75	0	0.00	45.75	1	3,002	0.03%
2023/09/11	1	45.00	27	45.16	44.75	-26	2,993	-0.87%
2023/09/08	3	46.03	0	0.00	46.00	3	3,003	0.10%
2023/09/07	1	46.20	0	0.00	46.20	1	3,057	0.03%
2023/09/06	3	46.15	0	0.00	46.10	3	3,058	0.10%
2023/09/04	2	45.45	4	45.90	45.95	-2	3,100	-0.06%
2023/08/31	1	46.10	1.4	46.24	46.35	-0.4	3,106	-0.01%
2023/08/30	8.4	44.90	3.2	45.70	45.65	5.2	3,072	0.17%
2023/08/28	2	42.50	1	42.65	42.50	1	3,041	0.03%
2023/08/25	2	42.43	2.6	42.80	42.95	-0.6	3,051	-0.02%
2023/08/24	3	43.23	1	43.20	43.00	2	3,056	0.07%
2023/08/22	4.1	43.09	0	0.00	42.85	4.1	3,241	0.13%
2023/08/18	6	43.73	11	43.57	43.60	-5	3,236	-0.15%
2023/08/17	0	0.00	1	44.15	44.10	-1	3,232	-0.03%
2023/08/16	1	43.45	0	0.00	43.40	1	3,231	0.03%
2023/08/14	2.1	43.83	4	43.46	43.10	-1.9	3,222	-0.06%
2023/08/11	1	45.05	0	0.00	45.30	1	3,206	0.03%
2023/08/10	1.2	46.46	0	0.00	45.20	1.2	3,195	0.04%
2023/08/09	0	0.00	1	47.65	47.65	-1	3,162	-0.03%
2023/08/08	2	47.90	1	48.70	48.00	1	3,156	0.03%
2023/08/07	5	48.74	16	48.53	48.90	-11	3,137	-0.35%
2023/08/04	1.1	47.58	1	48.15	47.85	0.1	3,109	0.00%
2023/08/02	1.1	48.65	2	47.55	47.55	-0.9	3,109	-0.03%
2023/08/01	2	49.08	3	49.35	48.70	-1	3,082	-0.03%
2023/07/31	7	50.17	5	49.66	49.00	2	3,064	0.07%
2023/07/28	7.1	49.85	15	47.95	51.90	-7.9	2,944	-0.27%
2023/07/27	6	48.90	2	48.65	49.00	4	2,853	0.14%
2023/07/26	19	49.67	8	48.88	48.70	11	2,836	0.39%
2023/07/25	1	50.10	4	49.85	49.60	-3	2,799	-0.11%
2023/07/24	10	50.08	15	50.73	49.20	-5	2,759	-0.18%
2023/07/21	70	51.08	45	50.50	50.70	25	2,693	0.93%
2023/07/20	7	50.74	14.3	51.29	50.10	-7.3	2,608	-0.28%
2023/07/19	1.1	48.80	1	49.55	49.10	0.1	2,299	0.00%
2023/07/18	1.2	48.23	28.4	49.40	49.50	-27.2	2,251	-1.21%
2023/07/17	21.4	49.21	24	49.57	48.85	-2.7	2,201	-0.12%
2023/07/14	1.1	49.40	14.1	49.30	49.40	-13	2,185	-0.59%
2023/07/13	24	48.73	11.1	48.62	48.15	12.9	2,168	0.59%
2023/07/12	3	47.65	0	0.00	47.50	3	2,120	0.14%
2023/07/11	0	0.00	0.1	48.00	47.85	-0.1	2,160	0.00%
2023/07/10	0.1	47.50	0	0.00	47.45	0.1	2,182	0.00%
2023/07/07	0.2	47.88	1.1	47.05	48.10	-0.9	2,298	-0.04%
2023/07/06	16	48.80	7	48.73	48.30	9	2,348	0.38%
2023/07/05	46.1	50.33	28.6	50.38	49.50	17.5	2,317	0.75%
2023/07/04	2.1	48.20	3.1	48.58	48.60	-1	2,143	-0.05%
2023/07/03	8	48.57	18.2	48.96	48.25	-10.2	2,099	-0.48%
2023/06/30	0.1	47.00	0	0.00	46.95	0.1	2,024	0.00%
2023/06/29	4.1	47.65	1.2	47.14	47.05	2.9	2,016	0.14%
2023/06/27	4.4	46.61	8	47.09	46.10	-3.6	1,955	-0.18%
2023/06/26	20.3	48.62	4.1	49.22	48.15	16.2	1,895	0.85%
2023/06/21	18.1	48.52	21.2	48.73	50.00	-3.1	1,809	-0.17%
2023/06/20	16	48.80	16.3	48.71	49.10	-0.3	1,677	-0.02%
2023/06/19	1.1	44.61	3.2	46.28	46.60	-2.1	1,360	-0.15%
2023/06/16	1	45.00	0	0.00	44.85	1	1,326	0.08%
2023/06/15	0.1	45.50	0	0.00	45.30	0.1	1,324	0.00%
2023/06/14	2	46.13	7.5	46.01	45.65	-5.5	1,323	-0.41%
2023/06/13	11.1	46.43	2	45.33	45.80	9.1	1,328	0.68%
2023/06/12	2	44.20	3	44.43	44.10	-1	1,291	-0.08%
2023/06/09	7	45.14	7	45.16	45.10	0	1,291	0.00%
2023/06/08	3	46.07	0	0.00	45.15	3	1,309	0.23%
2023/06/07	2	45.95	4	45.74	45.70	-2	1,299	-0.15%
2023/06/06	6	45.65	0	0.00	45.50	6	1,344	0.45%
2023/06/05	2	45.43	23	45.30	45.15	-21	1,376	-1.53%
2023/06/02	1	45.00	2	45.20	44.75	-1	1,374	-0.07%
2023/06/01	6	44.66	1	44.55	44.75	5	1,390	0.36%
2023/05/31	8	44.87	1	45.45	44.75	7	1,397	0.50%
2023/05/30	1	44.10	0	0.00	44.30	1	1,396	0.07%
2023/05/29	2.1	44.70	0	0.00	44.70	2.1	1,398	0.15%
2023/05/26	19	45.30	10	45.31	45.40	9	1,386	0.65%
2023/05/24	0	42.85	2	42.65	42.65	-2	1,275	-0.16%
2023/05/22	3	42.65	1	42.45	42.70	2	1,322	0.15%
2023/05/19	0	42.00	0	0.00	41.60	0	1,361	0.00%
2023/05/18	1	42.10	0	0.00	41.95	1	1,400	0.07%
2023/05/15	0.1	41.30	0	0.00	40.65	0.1	1,495	0.00%
2023/05/12	0	41.05	0	0.00	41.30	0	1,529	0.00%
2023/05/11	0.1	41.47	1	41.15	40.90	-1	1,583	-0.06%
2023/05/10	0.1	42.25	0	0.00	42.15	0.1	1,697	0.00%
2023/05/09	2.2	42.30	1	42.45	42.15	1.2	1,803	0.06%
2023/05/08	0	43.14	0	0.00	43.15	0	1,815	0.00%
2023/05/03	0	0.00	0	44.20	44.15	0	1,872	0.00%
2023/05/02	1	43.85	1.2	43.60	43.90	-0.2	1,873	-0.01%
2023/04/28	0.2	43.65	1	43.55	43.40	-0.8	1,885	-0.04%
2023/04/27	1.1	43.00	0	0.00	43.00	1.1	1,894	0.06%
2023/04/26	2.1	43.13	0	0.00	43.35	2.1	1,896	0.11%
2023/04/25	0.1	43.80	1	43.50	43.50	-0.9	1,894	-0.05%
2023/04/24	6	44.93	0	44.93	44.75	6	1,875	0.32%
2023/04/21	1	45.10	4	45.38	44.90	-3	1,872	-0.16%
2023/04/20	3	45.75	3	46.75	45.70	0	1,868	0.00%
2023/04/19	7	47.10	3	46.60	46.60	4	1,859	0.22%
2023/04/18	2	48.15	3	47.25	47.00	-1	1,846	-0.05%
2023/04/17	4.1	47.80	3	47.65	47.70	1.1	1,817	0.06%
2023/04/14	6	47.77	8	47.87	47.30	-2	1,790	-0.11%
2023/04/13	6	47.47	3	47.28	47.30	3	1,740	0.17%
2023/04/12	3	47.92	6	47.83	47.85	-3	1,706	-0.18%
2023/04/11	3	46.37	2	47.02	47.00	1	1,586	0.06%
2023/04/10	0	45.12	0	0.00	45.45	0	1,514	0.00%
2023/04/07	0	0.00	5	44.75	44.75	-5	1,512	-0.33%
2023/04/06	0	45.15	0	0.00	44.90	0	1,514	0.00%
2023/03/30	0	45.20	0	0.00	45.10	0	1,510	0.00%
2023/03/28	1	45.10	0	0.00	45.10	1	1,537	0.07%
2023/03/27	0	0.00	0	46.38	46.00	0	1,532	0.00%
2023/03/24	0	0.00	0.2	46.70	46.50	-0.2	1,539	-0.01%
2023/03/22	1	46.70	0	0.00	46.45	1	1,534	0.07%
2023/03/21	1	45.80	1	45.75	45.50	0	1,527	0.00%
2023/03/17	0	0.00	1	44.65	44.70	-1	1,575	-0.06%
2023/03/16	0	45.25	1	44.35	44.35	-1	1,627	-0.06%
2023/03/15	0	0.00	3.2	45.98	45.55	-3.2	1,669	-0.19%
2023/03/14	0	45.90	0	0.00	46.30	0	1,776	0.00%
2023/03/13	0.2	45.63	0	0.00	46.05	0.2	1,848	0.01%
2023/03/10	6	46.98	15	47.01	46.75	-9	1,918	-0.47%
2023/03/09	8	47.56	3	46.82	46.70	5	1,938	0.26%
2023/03/08	0	47.80	2	47.95	48.05	-2	1,986	-0.10%
2023/03/03	1	45.95	0	0.00	45.95	1	1,948	0.05%
2023/03/02	1	45.75	1	45.70	45.70	0	1,952	0.00%
2023/03/01	1	46.05	3	46.10	46.10	-2	1,946	-0.10%
2023/02/24	2	47.10	1	47.85	46.75	1	1,951	0.05%
2023/02/23	1	47.15	0	0.00	47.50	1	1,937	0.05%
2023/02/22	1	46.75	8	46.55	46.70	-7	1,951	-0.36%
2023/02/21	1	47.50	5	47.24	47.10	-4	2,037	-0.20%
2023/02/20	42	47.41	41	47.60	47.40	1	2,109	0.05%
2023/02/17	11	47.33	1	47.15	47.30	10	2,135	0.47%
2023/02/16	1	47.35	6	47.54	47.50	-5	2,196	-0.23%
2023/02/15	21	47.02	24	47.06	46.95	-3	2,264	-0.13%
2023/02/14	0	46.00	0	0.00	46.15	0	2,210	0.00%
2023/02/13	12	46.02	10	46.26	45.90	2	2,257	0.09%
2023/02/10	2	46.55	5	46.12	46.10	-3	2,270	-0.13%
2023/02/09	19	46.45	13.2	46.27	46.40	5.8	2,256	0.26%
2023/02/08	34.2	47.55	31.2	47.44	47.45	3.1	2,220	0.14%
2023/02/07	16.3	46.97	3.2	46.12	47.15	13.1	2,123	0.61%
2023/02/06	1.3	44.91	0.2	44.75	44.75	1.1	2,040	0.05%
2023/02/03	1.2	44.89	1.2	45.01	44.65	0	2,038	0.00%
2023/02/02	0	45.40	2	45.50	45.60	-2	2,028	-0.10%
2023/02/01	1	45.00	0	0.00	45.00	1	2,027	0.05%
2023/01/31	1	44.45	1	44.50	44.45	0	2,052	0.00%
2023/01/30	1.2	44.18	2	44.00	43.95	-0.8	2,054	-0.04%
2023/01/17	0	0.00	10	43.35	43.35	-10	2,050	-0.49%
2023/01/16	2	42.50	2	42.45	42.80	0	2,053	0.00%
2023/01/11	10	43.00	0	0.00	42.75	10	2,071	0.48%
2023/01/06	0	0.00	1	42.00	42.00	-1	2,142	-0.05%
2023/01/04	0	0.00	0.2	42.40	42.30	-0.2	2,191	-0.01%
2023/01/03	2.2	42.45	1	42.70	42.60	1.2	2,207	0.05%
2022/12/30	0	0.00	0.3	41.85	41.85	-0.3	2,210	-0.01%
2022/12/29	1.3	41.96	0.2	41.75	41.85	1.1	2,228	0.05%
2022/12/28	1.1	42.62	1	42.60	42.60	0.1	2,265	0.00%
2022/12/27	0.2	44.25	0	0.00	43.85	0.2	2,302	0.01%
2022/12/22	0	0.00	1	43.65	43.45	-1	2,389	-0.04%
2022/12/20	2	44.43	0	0.00	43.25	2	2,446	0.08%
2022/12/19	0	0.00	5	43.79	43.85	-5	2,488	-0.20%
2022/12/16	0	0.00	3	44.13	44.10	-3	2,503	-0.12%
2022/12/15	3.3	45.33	1	45.45	45.15	2.3	2,513	0.09%
2022/12/14	0.2	45.25	0	0.00	45.30	0.2	2,532	0.01%
2022/12/13	3	45.58	3	45.15	45.15	0	2,539	0.00%
2022/12/12	2	45.80	2	45.58	45.35	0	2,562	0.00%
2022/12/09	3	45.97	1	45.80	45.80	2	2,562	0.08%
2022/12/08	3	45.37	2	46.85	46.55	1	2,533	0.04%
2022/12/07	5	45.97	4	45.48	45.10	1	2,503	0.04%
2022/12/06	5	47.76	9	48.07	47.10	-4	2,480	-0.16%
2022/12/05	14	46.79	14.1	46.70	47.35	-0.1	2,386	0.00%
2022/12/02	16	45.96	5	46.41	46.05	11	2,355	0.47%
2022/12/01	2	44.75	1	44.85	44.75	1	2,376	0.04%
2022/11/30	8	45.08	15.2	44.33	44.60	-7.2	2,493	-0.29%
2022/11/29	1.1	41.89	2	42.03	42.40	-0.9	2,415	-0.04%
2022/11/28	2	42.50	0	0.00	42.40	2	2,427	0.08%
2022/11/25	1	43.30	1	43.05	42.70	0	2,451	0.00%
2022/11/24	1	42.35	1	42.45	42.65	0	2,462	0.00%
2022/11/22	3	42.15	3	42.45	42.10	0	2,593	0.00%
2022/11/21	0	0.00	0	43.15	42.80	0	2,654	0.00%
2022/11/18	0	0.00	3.2	43.73	43.10	-3.2	2,680	-0.12%
2022/11/17	6	45.39	15	44.80	44.15	-9	2,696	-0.33%
2022/11/16	21	44.28	32.1	44.26	44.30	-11.1	2,685	-0.41%
2022/11/15	27	43.19	11.3	43.41	43.30	15.7	2,639	0.59%
2022/11/14	9.1	42.98	9.6	42.82	43.75	-0.5	2,640	-0.02%
2022/11/11	14.3	41.62	5	41.34	42.35	9.3	2,597	0.36%
2022/11/10	1.1	40.47	0.4	39.85	39.60	0.7	2,537	0.03%
2022/11/09	3.5	40.37	3	40.45	40.35	0.5	2,594	0.02%
2022/11/07	0	0.00	1	42.50	41.90	-1	2,847	-0.04%
2022/11/03	2	41.00	2	41.30	41.70	0	2,921	0.00%
2022/11/02	3	40.92	2	40.88	41.00	1	2,996	0.03%
2022/11/01	2	39.50	3	39.82	40.05	-1	3,052	-0.03%
2022/10/31	2	39.58	0	0.00	39.50	2	3,109	0.06%
2022/10/28	1	38.85	1	39.50	39.00	0	3,179	0.00%
2022/10/27	3	39.50	5.1	39.17	39.60	-2.1	3,255	-0.06%
2022/10/26	0.2	37.80	0	0.00	37.60	0.2	3,302	0.01%
2022/10/24	5	39.42	5	39.00	39.00	0	3,641	0.00%
2022/10/21	3.1	38.23	2.1	38.02	38.05	1	3,731	0.03%
2022/10/20	1	38.45	10	38.60	38.90	-9	3,878	-0.23%
2022/10/17	12.2	40.19	1	39.70	40.40	11.2	4,392	0.25%
2022/10/14	3.1	40.60	6.3	40.46	40.50	-3.2	4,504	-0.07%
2022/10/13	6.2	39.83	6	37.79	37.60	0.2	4,636	0.00%
2022/10/12	0.3	40.70	0	0.00	40.30	0.3	4,635	0.01%
2022/10/11	2	40.70	0	0.00	40.70	2	4,698	0.04%
2022/10/07	4	43.85	1.1	43.61	43.50	2.9	4,732	0.06%
2022/10/06	3	43.95	0	0.00	44.30	3	4,778	0.06%
2022/10/05	1	43.05	5	44.70	43.05	-4	4,810	-0.08%
2022/10/04	1.1	44.18	1.4	44.26	44.40	-0.4	4,862	-0.01%
2022/10/03	20	44.30	66.3	44.17	44.10	-46.3	4,860	-0.95%
2022/09/30	2.1	42.38	0.2	41.49	42.45	1.9	4,910	0.04%
2022/09/29	0	0.00	1.2	43.08	42.35	-1.2	5,011	-0.02%
2022/09/28	0.6	42.77	7.5	42.06	41.65	-6.9	5,098	-0.14%
2022/09/27	3	43.13	52	44.06	44.10	-49	5,255	-0.93%
2022/09/26	4.3	42.49	11	44.68	42.45	-6.7	5,367	-0.12%
2022/09/23	10.2	48.16	0	0.00	47.10	10.2	5,444	0.19%
2022/09/22	9	48.29	4	48.05	48.55	5	5,589	0.09%
2022/09/21	113	47.68	103	48.07	48.05	10	5,745	0.17%	大買/大賣/
2022/09/20	3	47.48	0	0.00	47.80	3	5,959	0.05%
2022/09/19	1.2	47.90	4	47.95	46.90	-2.8	6,030	-0.05%
2022/09/16	2	49.18	1	49.55	48.65	1	6,147	0.02%
2022/09/15	25	49.40	25.2	49.90	49.50	-0.2	6,292	0.00%
2022/09/14	15.2	49.22	17	49.25	49.25	-1.8	6,545	-0.03%
2022/09/13	4	50.26	1	50.50	50.00	3	6,669	0.05%
2022/09/12	6.2	49.36	0.5	49.23	49.15	5.7	6,722	0.08%
2022/09/08	116	48.75	117	48.88	49.00	-1	6,774	-0.01%	大買/大賣/
2022/09/07	5	48.96	4	48.44	48.50	1	6,873	0.01%
2022/09/06	16.4	51.82	19	54.08	51.40	-2.6	6,872	-0.04%
2022/09/05	1	58.00	0	0.00	57.00	1	6,896	0.01%
2022/09/02	0	0.00	1	57.80	58.30	-1	7,012	-0.01%
2022/09/01	0	0.00	5	58.10	57.80	-5	7,096	-0.07%
2022/08/31	14	59.10	8	59.14	59.00	6	7,301	0.08%
2022/08/30	6	59.40	9	59.79	59.30	-3	7,669	-0.04%
2022/08/29	1	56.80	4	57.00	58.00	-3	8,286	-0.04%
2022/08/26	6.1	59.21	6	58.52	58.60	0.1	8,335	0.00%
2022/08/25	6	57.28	7.1	57.74	57.30	-1.1	8,341	-0.01%
2022/08/24	3.1	58.09	2.8	57.71	57.20	0.3	8,452	0.00%
2022/08/23	22.2	57.77	22.7	57.98	58.00	-0.5	8,483	-0.01%
2022/08/22	5	59.60	1	59.40	59.10	4	8,635	0.05%
2022/08/19	0	0.00	4	60.50	60.30	-4	8,731	-0.05%
2022/08/18	3	59.83	2	59.60	59.60	1	8,820	0.01%
2022/08/17	1	60.80	0	0.00	59.80	1	8,887	0.01%
2022/08/16	6.1	61.02	5	61.20	60.80	1.1	9,013	0.01%
2022/08/15	100.2	60.93	83	61.40	60.50	17.2	8,970	0.19%
2022/08/12	8.1	61.45	11	61.44	61.60	-2.9	8,789	-0.03%
2022/08/11	3	60.13	4	60.18	59.40	-1	8,686	-0.01%
2022/08/10	0	0.00	1	59.50	59.50	-1	8,660	-0.01%
2022/08/09	11	58.95	5	58.60	59.20	6	8,638	0.07%
2022/08/08	3	59.93	1	59.60	60.00	2	8,599	0.02%
2022/08/05	15	61.81	6	61.95	61.90	9	8,569	0.11%
2022/08/04	10	60.69	11	60.91	61.50	-1	8,574	-0.01%
2022/08/03	2	60.80	1	61.90	60.40	1	8,506	0.01%
2022/08/02	6.1	62.25	5	62.54	62.60	1.1	8,440	0.01%
2022/08/01	33	64.70	22	64.01	63.70	11	8,387	0.13%
2022/07/29	8.3	63.55	10	63.64	63.60	-1.7	8,205	-0.02%
2022/07/28	25	63.44	28	63.11	62.50	-3	8,208	-0.04%
2022/07/27	4	62.23	17	62.06	63.50	-13	8,125	-0.16%
2022/07/26	30	62.05	32	62.51	62.80	-2	8,004	-0.03%
2022/07/25	10.2	60.90	5	60.88	62.00	5.2	7,820	0.07%
2022/07/22	12	59.52	3	59.40	58.80	9	7,743	0.12%
2022/07/21	6	64.77	7	63.86	64.20	-1	7,642	-0.01%
2022/07/20	7	64.59	9	63.98	63.20	-2	7,570	-0.03%
2022/07/19	1	62.50	2	61.15	61.00	-1	7,492	-0.01%
2022/07/18	25	61.19	10	61.34	61.30	15	7,641	0.20%
2022/07/15	6	59.52	3	59.97	59.90	3	7,876	0.04%
2022/07/14	3	57.83	0	0.00	58.90	3	8,258	0.04%
2022/07/13	3	58.13	19	57.75	56.70	-16	8,303	-0.19%
2022/07/12	16	57.04	9	58.92	56.70	7	8,354	0.08%
2022/07/11	3	61.03	4	61.23	61.50	-1	8,449	-0.01%
2022/07/08	30	61.54	23	61.30	61.20	7	8,902	0.08%
2022/07/07	51	60.44	52	60.80	61.50	-1	9,166	-0.01%
2022/07/06	27	60.29	30	60.16	58.30	-3	9,245	-0.03%
2022/07/05	67	60.12	92	60.41	61.80	-25	9,254	-0.27%
2022/07/04	15	56.67	16	56.72	58.70	-1	9,164	-0.01%
2022/07/01	30	58.39	18	58.79	54.40	12	9,276	0.13%
2022/06/30	19	61.09	18	61.37	60.20	1	9,448	0.01%
2022/06/29	12	61.58	17	62.16	61.60	-5	9,680	-0.05%
2022/06/28	123	66.08	154	66.19	65.70	-31	9,711	-0.32%	大買/大賣/
2022/06/27	2	64.25	24	64.37	64.60	-22	9,655	-0.23%
2022/06/24	19	65.12	42	64.69	64.00	-23	9,642	-0.24%
2022/06/23	55	64.18	19	64.24	65.20	36	9,568	0.38%
2022/06/22	82	64.31	78	64.75	64.40	4	9,604	0.04%
2022/06/21	24	61.86	15	61.96	63.30	9	9,440	0.10%
2022/06/20	12	62.30	17	61.18	60.00	-5	9,394	-0.05%
2022/06/17	3	63.47	4	63.20	63.30	-1	9,344	-0.01%
2022/06/16	115	66.73	138	64.81	63.00	-23	9,360	-0.25%	大買/大賣/
2022/06/15	82	65.59	79	66.20	65.20	3	9,249	0.03%
2022/06/14	57	63.76	80.1	64.52	65.30	-23.1	9,177	-0.25%
2022/06/13	110.1	65.91	109	67.25	67.90	1.1	8,993	0.01%	大買/大賣/
2022/06/10	61	66.39	60	66.32	66.50	1	8,864	0.01%
2022/06/09	67.1	68.34	62	67.28	67.30	5.1	8,758	0.06%
2022/06/08	102	69.66	67	69.27	68.70	35	8,533	0.41%	大買/
2022/06/07	174	68.63	276.1	70.12	68.90	-102.1	8,149	-1.25%	大買/大賣/鉅額交易
2022/06/06	28	64.16	28	64.50	64.50	0	7,435	0.00%
2022/06/02	15	63.68	19	63.61	63.80	-4	7,388	-0.05%
2022/06/01	17	63.51	12	63.78	62.80	5	7,382	0.07%
2022/05/31	13	63.75	11	64.14	64.10	2	7,271	0.03%
2022/05/30	53	63.55	57.2	63.79	64.00	-4.2	7,217	-0.06%
2022/05/27	0	0.00	8	61.15	61.60	-8	7,026	-0.11%
2022/05/26	13	60.93	20.1	60.81	59.70	-7.1	7,005	-0.10%
2022/05/25	14	59.99	12	59.62	60.00	2	6,902	0.03%
2022/05/24	30	58.68	31	58.45	57.20	-1	6,862	-0.01%
2022/05/23	2	56.50	3	57.03	57.20	-1	6,833	-0.01%
2022/05/20	3.1	56.57	5	56.32	57.00	-2	6,877	-0.03%
2022/05/19	2	54.60	6	55.62	55.80	-4	6,859	-0.06%
2022/05/18	41	56.45	36	55.37	55.30	5	6,862	0.07%
2022/05/17	4	56.05	4	56.00	56.10	0	6,947	0.00%
2022/05/16	1	55.20	1	55.10	54.90	0	6,956	0.00%
2022/05/13	0	0.00	1	53.90	53.80	-1	6,967	-0.01%
2022/05/12	12	56.51	7	52.31	51.20	5	6,980	0.07%
2022/05/11	0	0.00	1	57.40	56.70	-1	6,943	-0.01%
2022/05/10	3	56.23	1	57.40	57.20	2	7,110	0.03%
2022/05/09	2	57.50	0	0.00	56.90	2	7,216	0.03%
2022/05/06	9.2	58.19	8	58.46	58.70	1.2	7,200	0.02%
2022/05/05	24	60.93	21	60.58	60.80	3	7,169	0.04%
2022/05/04	1	59.00	0	0.00	58.40	1	7,062	0.01%
2022/05/03	5	59.40	6	58.37	58.30	-1	7,073	-0.01%
2022/04/29	1	58.10	0	0.00	58.10	1	7,098	0.01%
2022/04/28	5	58.66	3	59.33	58.10	2	7,118	0.03%
2022/04/27	5	58.40	1	59.00	59.10	4	7,082	0.06%
2022/04/25	7	56.90	6	57.62	56.70	1	7,035	0.01%
2022/04/22	26	63.16	22.1	62.41	60.80	3.9	7,019	0.06%
2022/04/21	42	64.73	53	65.02	63.80	-11	7,015	-0.16%
2022/04/20	69.1	63.97	97	64.43	61.80	-27.9	7,272	-0.38%
2022/04/19	3	60.73	2	61.30	60.80	1	7,536	0.01%
2022/04/18	2	59.85	8.1	59.21	58.90	-6.1	7,783	-0.08%
2022/04/15	4.1	61.88	16	60.26	59.90	-11.9	7,707	-0.15%
2022/04/14	69	62.88	27.1	62.38	61.20	41.9	7,601	0.55%
2022/04/13	48.1	60.97	44.1	61.23	60.60	4	7,316	0.05%
2022/04/12	6.1	58.97	16	58.35	60.20	-9.9	6,943	-0.14%
2022/04/11	11	58.28	11.2	57.86	56.90	-0.2	6,754	0.00%
2022/04/08	7	59.14	18	59.00	60.10	-11	6,648	-0.17%
2022/04/07	34.1	60.73	37	59.33	58.10	-2.9	6,557	-0.04%
2022/04/06	53.1	60.43	36.1	60.29	60.40	17.1	6,308	0.27%
2022/04/01	94	59.42	105.4	59.92	61.90	-11.4	6,010	-0.19%	大賣/
2022/03/31	82	58.61	74	57.66	57.60	8	5,620	0.14%
2022/03/30	15	58.75	21.1	58.62	58.50	-6.1	5,416	-0.11%
2022/03/29	11	57.07	4.5	58.42	56.90	6.5	5,245	0.12%
2022/03/28	5	58.58	13	58.50	58.20	-8	5,182	-0.15%
2022/03/25	8	57.95	8	58.18	58.90	0	5,111	0.00%
2022/03/24	2	56.65	6	57.37	57.00	-4	4,929	-0.08%
2022/03/23	8	56.30	9	56.46	56.30	-1	4,852	-0.02%
2022/03/22	13.4	55.69	8	54.83	55.80	5.4	4,764	0.11%
2022/03/21	8	54.64	7	55.26	55.40	1	4,736	0.02%
2022/03/18	1	51.80	7	52.23	53.00	-6	4,675	-0.13%
2022/03/17	1	50.80	1	51.90	51.80	0	4,661	0.00%
2022/03/15	2	50.80	2	49.05	48.80	0	4,720	0.00%
2022/03/11	0	0.00	11	50.30	49.55	-11	4,836	-0.23%
2022/03/10	1	51.40	0	0.00	50.90	1	4,839	0.02%
2022/03/09	1	49.50	2	50.00	50.00	-1	4,847	-0.02%
2022/03/08	17	49.51	15	50.14	49.10	2	4,873	0.04%
2022/03/07	8	50.56	2	50.95	50.30	6	4,861	0.12%
2022/03/04	12	54.90	18	55.75	54.70	-6	4,817	-0.12%
2022/03/03	5	56.30	6	56.58	56.50	-1	4,822	-0.02%
2022/03/02	4	56.93	13	56.54	56.50	-9	4,825	-0.19%
2022/03/01	39	57.92	27	56.95	56.80	12	4,791	0.25%
2022/02/25	11.1	55.17	4	54.40	55.10	7.1	4,712	0.15%
2022/02/24	7	55.51	3	53.93	53.60	4	4,721	0.08%
2022/02/23	4	57.58	16	56.73	57.30	-12	4,676	-0.26%
2022/02/22	3	55.90	6.1	55.94	55.20	-3.1	4,608	-0.07%
2022/02/21	5	55.10	1	54.60	55.10	4	4,637	0.09%
2022/02/18	11	55.08	10	55.50	55.30	1	4,675	0.02%
2022/02/17	16	56.12	18	56.08	55.10	-2	4,747	-0.04%
2022/02/16	2	55.50	0.2	54.92	55.50	1.8	4,719	0.04%
2022/02/15	1	56.00	2	56.00	54.70	-1	4,753	-0.02%
2022/02/14	3	55.73	5	56.08	55.60	-2	4,752	-0.04%
2022/02/11	0	0.00	2	55.10	55.70	-2	4,811	-0.04%
2022/02/10	10	55.91	12	55.62	55.60	-2	4,875	-0.04%
2022/02/09	8.1	54.36	7	54.50	54.90	1.1	4,873	0.02%
2022/02/07	2.1	49.00	0	0.00	49.20	2.1	5,222	0.04%
2022/01/26	2	48.10	1	47.75	47.50	1	5,473	0.02%
2022/01/25	4	48.27	5	48.20	47.20	-1	5,752	-0.02%
2022/01/24	1	48.10	3.8	47.94	48.30	-2.8	6,135	-0.05%
2022/01/21	2	51.75	3	50.90	50.00	-1	6,311	-0.02%
2022/01/20	11	52.21	1	52.50	52.50	10	6,622	0.15%
2022/01/19	2	51.90	12	52.31	52.00	-10	6,877	-0.15%
2022/01/18	8	53.90	22	53.31	53.80	-14	7,590	-0.18%
2022/01/17	15.8	54.48	7	54.03	54.60	8.8	7,973	0.11%
2022/01/14	34	55.52	33	54.45	53.50	1	8,173	0.01%
2022/01/13	152	59.13	134.1	58.38	57.10	17.9	8,297	0.22%	大買/大賣/
2022/01/12	103.1	58.28	105	58.38	58.70	-1.9	8,223	-0.02%	大買/大賣/
2022/01/11	43	56.37	47	56.36	55.60	-4	7,730	-0.05%
2022/01/10	0	0.00	1	53.10	53.30	-1	7,877	-0.01%
2022/01/07	3	52.77	2	53.00	52.10	1	8,109	0.01%
2022/01/06	18	54.99	15	54.50	54.90	3	8,064	0.04%
2022/01/05	0	0.00	0.1	51.90	51.90	-0.1	7,938	0.00%
2022/01/04	0.1	52.00	1	52.00	51.80	-0.9	7,966	-0.01%
2022/01/03	1	51.90	1	51.10	51.10	0	8,030	0.00%
2021/12/30	0	52.05	0	0.00	52.10	0	8,087	0.00%
2021/12/29	5	51.58	4	51.73	51.80	1	8,166	0.01%
2021/12/28	0	0.00	3	52.67	51.80	-3	8,263	-0.04%
2021/12/27	2	51.60	4	51.70	51.50	-2	8,408	-0.02%
2021/12/24	1	51.90	1	51.90	52.10	0	8,671	0.00%
2021/12/23	1	51.80	0	0.00	51.80	1	9,340	0.01%
2021/12/22	5	51.00	0	0.00	51.20	5	9,553	0.05%
2021/12/21	2	50.30	2	50.70	50.80	0	9,867	0.00%
2021/12/20	2	49.98	2	50.50	50.10	0	10,004	0.00%
2021/12/17	5	51.62	8	50.74	50.60	-3	10,208	-0.03%
2021/12/16	6	52.58	14	52.67	52.10	-8	10,835	-0.07%
2021/12/15	4	52.00	7	52.16	52.40	-3	11,488	-0.03%
2021/12/14	9	52.54	5	52.80	51.90	4	11,706	0.03%
2021/12/13	24	55.22	9	55.28	54.40	15	11,782	0.13%
2021/12/10	9	56.16	11	56.15	55.90	-2	12,077	-0.02%
2021/12/09	20	56.35	14.1	56.68	57.10	5.9	12,160	0.05%
2021/12/08	13.1	55.51	7	55.81	57.10	6.1	12,307	0.05%
2021/12/07	2	53.25	2	53.70	53.40	0	12,617	0.00%
2021/12/06	0	0.00	1	53.30	53.30	-1	12,688	-0.01%
2021/12/03	1	52.70	1	52.70	52.60	0	12,749	0.00%
2021/12/02	5	52.40	4	53.13	51.80	1	12,893	0.01%
2021/12/01	2	53.50	0	0.00	54.10	2	13,239	0.02%
2021/11/30	1	54.90	2	55.40	54.40	-1	13,691	-0.01%
2021/11/29	6	52.98	7	53.76	54.80	-1	14,018	-0.01%
2021/11/26	4	53.58	1	53.50	53.40	3	14,037	0.02%
2021/11/25	2	55.60	3	55.37	54.80	-1	14,045	-0.01%
2021/11/24	2	55.70	2	55.80	56.00	0	14,031	0.00%
2021/11/23	2	56.00	0	0.00	55.00	2	14,012	0.01%
2021/11/22	2	57.60	4	57.38	57.60	-2	13,992	-0.01%
2021/11/19	3	56.13	23	56.15	56.30	-20	13,987	-0.14%
2021/11/18	10.1	57.99	5	58.86	57.00	5.1	13,927	0.04%
2021/11/17	3.1	58.29	3	58.00	58.20	0.1	13,882	0.00%
2021/11/16	7	59.09	10	58.55	57.00	-3	13,827	-0.02%
2021/11/15	4.1	59.80	2	59.75	59.80	2.1	13,743	0.02%
2021/11/12	20.1	59.37	5	59.62	59.80	15.1	13,659	0.11%
2021/11/11	5	58.68	7	59.26	58.30	-2	13,595	-0.01%
2021/11/10	17	58.48	17	58.08	59.00	0	13,542	0.00%
2021/11/09	5	59.54	10	59.43	59.60	-5	13,426	-0.04%
2021/11/08	43	60.46	36	60.74	59.20	7	13,320	0.05%
2021/11/05	60.1	63.11	47	61.90	62.30	13.1	13,157	0.10%
2021/11/04	32	63.20	24.1	62.72	62.80	7.9	12,974	0.06%
2021/11/03	14	61.91	11	61.35	60.20	3	12,686	0.02%
2021/11/02	50.1	60.59	77.1	61.73	59.20	-27	12,464	-0.22%
2021/11/01	287.1	63.33	84	63.43	63.10	203.1	12,161	1.67%	大買/鉅額交易
2021/10/29	33	59.82	38	60.11	61.00	-5	11,753	-0.04%
2021/10/28	57	60.62	32	61.43	58.50	25	11,533	0.22%
2021/10/27	25	59.34	30	59.16	59.40	-5	11,303	-0.04%
2021/10/26	101	59.83	84.1	59.64	58.00	17	11,039	0.15%	大買/
2021/10/25	90	56.22	103	56.76	58.40	-13	10,294	-0.13%	大賣/
2021/10/22	12.1	53.77	8	53.68	53.10	4.1	9,895	0.04%
2021/10/21	34	53.06	23	53.54	52.00	11	9,662	0.11%
2021/10/20	70	54.04	76.1	54.09	54.20	-6.1	9,464	-0.06%
2021/10/19	17	51.26	19	51.55	51.60	-2	8,996	-0.02%
2021/10/18	54	50.22	52.1	50.29	51.00	1.9	8,839	0.02%
2021/10/15	6.1	48.31	26.1	47.87	49.60	-20	8,374	-0.24%
2021/10/14	9.1	45.32	3	45.70	45.10	6.1	8,132	0.07%
2021/10/13	16	46.78	25	47.29	45.95	-9	8,108	-0.11%
2021/10/12	9	46.16	0.5	46.00	46.05	8.5	8,058	0.11%
2021/10/08	4	46.98	1	47.30	47.20	3	8,079	0.04%
2021/10/07	9	46.22	8	46.34	46.45	1	8,022	0.01%
2021/10/06	16.6	45.97	19	44.69	44.25	-2.5	8,026	-0.03%
2021/10/05	3.1	44.81	3	45.18	45.95	0.1	7,962	0.00%
2021/10/04	16	45.69	15	45.45	44.75	1	7,865	0.01%
2021/10/01	43	49.15	35.1	47.59	47.05	7.9	7,703	0.10%
2021/09/30	91	52.52	96	52.68	52.00	-5	7,445	-0.07%
2021/09/29	32	50.32	29	50.85	50.20	3	6,807	0.04%
2021/09/28	44	51.57	44	51.63	50.40	0	6,711	0.00%
2021/09/27	16	50.05	9	50.48	49.90	7	6,392	0.11%
2021/09/24	20	51.36	73	51.07	50.40	-53	6,252	-0.85%
2021/09/23	110	51.71	149.1	51.75	50.90	-39.1	6,037	-0.65%	大買/大賣/
2021/09/22	133	49.59	130	49.46	50.40	3	5,383	0.06%	大買/大賣/
2021/09/17	8	48.34	38	48.94	50.90	-30	4,722	-0.64%
2021/09/16	12	46.23	21	46.75	46.30	-9	4,496	-0.20%
2021/09/15	37	47.21	73.1	47.20	47.30	-36.1	4,385	-0.82%
2021/09/14	23	45.76	12	45.60	45.45	11	4,069	0.27%
2021/09/13	42	47.48	35	47.40	46.80	7	3,954	0.18%
2021/09/10	115	47.01	73	46.65	47.30	42	3,729	1.13%	大買/
2021/09/09	5.1	43.99	5.1	43.62	44.40	0	3,312	0.00%
2021/09/08	10.1	43.44	4.1	42.70	43.00	6	3,213	0.19%
2021/09/07	15.1	44.03	23	44.12	44.55	-7.9	3,137	-0.25%
2021/09/06	55	48.25	73	47.79	47.20	-18	2,976	-0.60%
2021/09/03	52	47.68	57.6	47.79	48.95	-5.6	2,590	-0.22%
2021/09/02	24.1	45.34	31.2	45.50	44.50	-7.1	2,115	-0.34%
2021/09/01	6	42.68	5	42.75	43.70	1	1,762	0.06%
2021/08/31	4	42.44	20	42.18	42.60	-16	1,700	-0.94%
2021/08/30	2	41.70	3	41.82	41.85	-1	1,658	-0.06%
2021/08/27	3	42.08	1	41.46	41.50	2	1,653	0.12%
2021/08/26	6	41.63	5	41.66	41.55	1	1,637	0.06%
2021/08/24	6	40.71	2.1	40.60	40.95	3.9	1,579	0.25%
2021/08/23	8	40.26	3.1	40.34	40.55	4.9	1,566	0.31%
2021/08/19	0	0.00	0	38.50	38.25	0	1,514	0.00%
2021/08/18	0	0.00	3	37.80	39.20	-3	1,506	-0.20%
2021/08/17	0.1	38.30	0	0.00	38.10	0.1	1,508	0.01%
2021/08/16	0	0.00	1	38.65	38.90	-1	1,502	-0.07%
2021/08/13	1.2	38.37	0	0.00	37.55	1.2	1,491	0.08%
2021/08/11	0	0.00	7	38.00	37.75	-7	1,501	-0.47%
2021/08/10	3	39.30	0	0.00	38.75	3	1,499	0.20%
2021/08/09	2	40.85	6	41.12	39.90	-4	1,500	-0.27%
2021/08/06	8	41.63	0	42.50	41.25	8	1,508	0.53%
2021/08/05	2	41.35	0	0.00	41.60	2	1,500	0.13%
2021/08/04	0	0.00	2	41.68	41.10	-2	1,542	-0.13%
2021/08/03	1.5	41.93	0	0.00	41.75	1.5	1,579	0.10%
2021/08/02	5	43.08	6	42.43	42.60	-1	1,578	-0.06%
2021/07/30	0	0.00	0.1	41.20	41.15	-0.1	1,461	-0.01%
2021/07/29	0	41.25	1	41.70	41.90	-1	1,477	-0.07%
2021/07/28	7	39.99	2.1	40.19	40.80	4.9	1,487	0.33%
2021/07/27	16	43.34	7	43.52	42.60	9	1,518	0.60%
2021/07/26	361.1	42.70	362	44.54	43.35	-0.9	1,531	-0.06%	大買/大賣/
2021/07/23	0	41.20	19	41.13	41.85	-19	1,467	-1.29%
2021/07/22	11	41.57	23	41.62	41.35	-12	1,489	-0.81%
2021/07/21	2	40.80	4	40.23	40.30	-2	1,496	-0.13%
2021/07/20	3.1	40.18	1	39.85	39.50	2.1	1,595	0.13%
2021/07/19	3	40.40	2	40.35	40.70	1	1,696	0.06%
2021/07/16	2	40.50	10	40.85	40.60	-8	1,870	-0.43%
2021/07/15	1.1	41.03	1	41.00	41.20	0.1	2,152	0.00%
2021/07/14	7	38.97	7.1	38.35	39.00	-0.1	2,224	0.00%
2021/07/13	22.1	40.14	3.2	40.72	39.40	18.9	2,282	0.83%
2021/07/12	2	39.20	11	39.09	38.90	-9	2,255	-0.40%
2021/07/08	0	0.00	1	38.00	37.95	-1	2,303	-0.04%
2021/07/07	15	38.02	0	0.00	37.80	15	2,334	0.64%
2021/07/06	13	38.58	6.2	38.81	38.05	6.8	2,360	0.29%
2021/07/05	3	40.52	13	39.06	39.95	-10	2,371	-0.42%
2021/07/02	4	36.90	0	0.00	36.90	4	2,377	0.17%
2021/07/01	0.1	36.35	0	37.10	36.50	0.1	2,465	0.00%
2021/06/30	0	0.00	1	37.10	37.05	-1	2,709	-0.04%
2021/06/29	2.3	37.11	0.3	37.15	36.85	2	2,741	0.07%
2021/06/28	1.1	37.18	0	37.00	37.15	1.1	2,744	0.04%
2021/06/25	5.1	37.20	0.2	37.05	36.80	4.9	2,768	0.18%
2021/06/24	2.3	36.51	0	0.00	36.80	2.3	2,778	0.08%
2021/06/23	0	0.00	3	36.00	36.30	-3	2,795	-0.11%
2021/06/21	2	35.98	0.2	36.00	35.45	1.8	2,843	0.06%
2021/06/18	1	36.45	0	0.00	36.35	1	2,904	0.03%
2021/06/17	0	0.00	0	35.85	36.40	0	2,989	0.00%
2021/06/16	1	36.00	2	36.05	35.70	-1	3,216	-0.03%
2021/06/15	2	36.45	0	0.00	36.40	2	3,262	0.06%
2021/06/11	1	36.25	0	0.00	36.15	1	3,268	0.03%
2021/06/08	0	34.00	0	36.00	35.10	0	3,304	0.00%
2021/06/04	0.2	34.90	2	35.10	34.95	-1.8	3,336	-0.05%
2021/06/03	0	0.00	2	35.55	35.50	-2	3,341	-0.06%
2021/06/02	0	36.40	1.3	36.23	35.60	-1.3	3,338	-0.04%
2021/06/01	0	0.00	0.2	36.63	36.35	-0.2	3,333	-0.01%
2021/05/28	0	0.00	0	36.15	35.25	0	3,456	0.00%
2021/05/27	0.1	34.38	0	0.00	34.35	0.1	3,469	0.00%
2021/05/26	0	0.00	1	34.00	34.50	-1	3,472	-0.03%
2021/05/25	3	34.55	0.2	36.37	34.40	2.9	3,483	0.08%
2021/05/21	2	32.80	1	32.75	33.05	1	3,501	0.03%
2021/05/20	0	0.00	4	32.59	32.10	-4	3,513	-0.11%
2021/05/19	1	33.05	1	33.00	32.90	0	3,524	0.00%
2021/05/18	3.1	32.02	1	32.25	32.30	2.1	3,526	0.06%
2021/05/14	3	32.05	2	32.58	31.90	1	3,513	0.03%
2021/05/13	0.1	30.30	0.1	31.70	31.90	0	3,500	0.00%
2021/05/12	0.1	32.06	15	33.51	32.25	-14.9	3,479	-0.43%
2021/05/11	1	36.00	6	35.51	35.25	-5	3,448	-0.15%
2021/05/10	5	38.60	2	38.70	38.50	3	3,501	0.09%
2021/05/07	1.2	38.35	0	0.00	39.15	1.2	3,494	0.03%
2021/05/06	14.3	37.80	13.1	38.26	37.85	1.2	3,477	0.04%
2021/05/05	6.1	39.07	9	39.13	38.20	-2.9	3,445	-0.09%
2021/05/04	2	39.30	1	42.20	38.90	1	3,437	0.03%
2021/05/03	6	43.08	21	42.21	41.80	-15	3,381	-0.44%
2021/04/29	2	45.30	7	45.14	45.00	-5	3,358	-0.15%
2021/04/28	1.1	44.75	12	44.84	44.70	-10.9	3,346	-0.33%
2021/04/27	6	46.18	10	45.96	46.00	-4	3,437	-0.12%
2021/04/26	26	47.43	44	46.85	47.15	-18	3,780	-0.48%
2021/04/23	10	45.00	18	45.66	47.00	-8	3,738	-0.21%
2021/04/22	101	46.88	70.1	44.87	43.00	30.9	3,689	0.84%	大買/
2021/04/21	136	46.47	33	47.41	46.30	103	3,698	2.78%	大買/鉅額交易
2021/04/20	12.1	43.81	14	43.79	44.70	-1.9	3,410	-0.06%
2021/04/19	8	42.32	4.4	42.56	42.60	3.6	3,361	0.11%
2021/04/16	1	41.00	4	41.65	41.35	-3	3,395	-0.09%
2021/04/15	1	40.80	0	0.00	41.20	1	3,634	0.03%
2021/04/12	0	0.00	1	40.85	40.55	-1	3,683	-0.03%
2021/04/08	6	42.73	6	42.88	42.30	0	3,600	0.00%
2021/04/07	8	41.89	6	42.23	41.80	2	3,462	0.06%
2021/04/06	14	41.69	16	41.62	42.50	-2	3,376	-0.06%
2021/04/01	0	0.00	1	39.40	39.90	-1	3,142	-0.03%
2021/03/30	2	39.33	0	0.00	39.40	2	3,100	0.06%
2021/03/29	1	39.10	0	0.00	38.85	1	3,065	0.03%
2021/03/26	0	40.00	2	38.05	38.40	-2	3,046	-0.07%
2021/03/25	2	38.60	0	39.05	38.25	2	3,025	0.07%
2021/03/24	2	39.40	5	39.25	39.25	-3	2,997	-0.10%
2021/03/23	6	40.03	21	39.64	39.70	-15	2,980	-0.50%
2021/03/22	22	40.69	2	40.25	40.05	20	2,916	0.69%
2021/03/19	18	41.00	18	41.31	40.80	0	2,829	0.00%
2021/03/18	0	0.00	1	38.25	38.90	-1	2,601	-0.04%
2021/03/17	1	38.05	0.1	37.95	38.00	1	2,560	0.04%
2021/03/15	2	37.98	5	38.04	37.90	-3	2,553	-0.12%
2021/03/12	0	38.28	0	0.00	37.80	0	2,591	0.00%
2021/03/10	0	36.80	0	0.00	37.10	0	2,565	0.00%
2021/03/05	2	36.40	0	36.75	36.35	2	2,618	0.08%
2021/03/04	0	0.00	0	37.00	36.30	0	2,618	0.00%
2021/02/26	5	37.10	0	0.00	37.20	5	2,469	0.20%
2021/02/24	0	36.50	0	0.00	36.40	0	2,460	0.00%
2021/02/22	0	37.60	0	0.00	37.60	0	2,461	0.00%
2021/02/19	0	37.45	0	0.00	37.65	0	2,442	0.00%
2021/02/18	1	36.45	1	36.45	36.85	0	2,424	0.00%
2021/02/17	3.1	36.15	1.8	35.22	36.15	1.3	2,418	0.05%
2021/02/03	0	0.00	5	33.82	34.00	-5	2,374	-0.21%
2021/02/02	2	32.25	0	0.00	32.65	2	2,357	0.08%
2021/02/01	3	31.58	2	31.60	31.60	1	2,340	0.04%
2021/01/26	0	0.00	4	36.71	35.95	-4	2,216	-0.18%
2021/01/25	4	36.98	5	37.25	36.95	-1	2,196	-0.05%
2021/01/22	1	36.95	1	36.80	36.60	0	2,180	0.00%
2021/01/21	4	37.35	4	38.29	37.45	0	2,151	0.00%
2021/01/20	7	41.14	28	40.13	38.05	-21	2,116	-0.99%
2021/01/19	24	42.16	25	42.03	40.85	-1	1,979	-0.05%
2021/01/18	32	39.65	25	39.56	39.30	7	1,586	0.44%
2021/01/15	5	38.40	0	0.00	39.30	5	1,511	0.33%
2021/01/14	12	39.33	8	39.45	39.00	4	1,446	0.28%
2021/01/13	3	37.43	1	37.40	37.20	2	1,250	0.16%
2021/01/12	0	0.00	1.1	38.47	36.95	-1.1	1,226	-0.09%
2021/01/11	59	39.48	54.1	39.64	39.35	4.9	1,177	0.42%
2021/01/08	27.1	39.62	21	39.44	38.90	6.1	1,305	0.47%
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2021/01/06	0	0.00	9.3	38.40	38.40	-9.3	992	-0.94%
2020/12/29	0	0.00	1	33.65	33.35	-1	931	-0.11%
2020/12/28	0	0.00	2	33.60	33.35	-2	922	-0.22%
2020/12/24	2	33.25	1	33.10	33.50	1	899	0.11%
2020/12/18	3	33.17	0	0.00	33.10	3	910	0.33%
2020/12/11	0	33.50	7	33.55	33.65	-7	1,004	-0.69%
2020/12/10	0.1	34.25	0	0.00	34.20	0.1	1,014	0.01%
2020/12/09	1	34.65	0	0.00	34.85	1	1,015	0.10%
2020/12/08	0	0.00	1	35.00	34.95	-1	999	-0.10%
2020/12/03	1	34.20	0	0.00	34.00	1	1,003	0.10%
2020/12/02	3	35.03	2	35.55	34.60	1	1,149	0.09%
2020/11/30	0.1	34.05	0	0.00	34.25	0.1	1,272	0.01%
2020/11/26	1	33.80	0	0.00	33.85	1	1,267	0.08%
2020/11/18	0	0.00	1	33.45	33.50	-1	1,206	-0.08%
2020/11/13	0	0.00	1	33.40	33.25	-1	1,199	-0.08%
2020/11/10	0	0.00	1	33.50	33.35	-1	1,200	-0.08%
2020/10/22	0	0.00	8	35.45	34.90	-8	1,199	-0.67%
2020/10/19	1	36.55	1	36.59	36.10	0	1,194	0.00%
2020/10/16	21	36.82	16	37.46	36.50	5	1,165	0.43%
2020/10/15	2	36.03	2	36.03	35.50	0	931	0.00%
2020/10/07	9	35.79	1	35.85	35.65	8	951	0.84%
2020/10/06	0	0.00	1	35.70	35.60	-1	949	-0.11%
2020/09/24	0	0.00	2	34.50	34.05	-2	1,211	-0.17%
2020/09/22	0	0.00	2	35.00	34.95	-2	1,203	-0.17%
2020/09/18	2	36.25	1	36.40	36.00	1	1,195	0.08%
2020/09/17	1	36.35	1	36.15	36.45	0	1,187	0.00%
2020/09/16	12	36.79	11	36.73	36.65	1	1,174	0.09%
2020/09/15	1	35.35	0	0.00	34.85	1	1,091	0.09%
2020/09/10	1	36.30	0	0.00	35.50	1	1,057	0.09%
2020/09/09	3	35.00	0	0.00	35.10	3	1,032	0.29%
2020/09/08	1	37.40	42	36.33	35.85	-41	1,014	-4.04%
2020/09/07	26	37.93	22	38.75	37.00	4	989	0.40%
2020/09/04	5	37.01	2	37.80	37.80	3	836	0.36%
2020/09/03	3	33.33	1	33.20	34.40	2	672	0.30%
2020/09/02	0	0.00	1	32.00	32.00	-1	650	-0.15%
2020/08/31	1	31.00	0	0.00	31.35	1	659	0.15%
2020/08/21	20	30.25	0	0.00	30.35	20	673	2.97%
2020/08/20	2	29.60	20	29.89	29.80	-18	682	-2.64%
2020/08/19	20	31.30	0	0.00	31.20	20	682	2.93%
2020/08/17	0	0.00	1	31.95	32.00	-1	701	-0.14%
2020/08/14	1	31.75	0	0.00	31.75	1	699	0.14%
2020/08/11	10	31.35	0	0.00	30.95	10	697	1.43%
2020/08/10	0	0.00	2	31.93	31.50	-2	695	-0.29%
2020/08/07	2	32.05	0	0.00	31.90	2	696	0.29%
2020/08/06	0	0.00	1	32.70	32.60	-1	698	-0.14%
2020/08/05	0	0.00	1	32.85	32.85	-1	700	-0.14%
2020/08/04	1	32.65	0	0.00	32.65	1	706	0.14%
2020/07/29	0	0.00	1	32.45	32.30	-1	721	-0.14%
2020/07/28	1	32.10	1	30.95	30.60	0	761	0.00%
2020/07/24	5	34.30	0	0.00	33.90	5	752	0.66%
2020/07/21	4	35.01	0	0.00	34.75	4	751	0.53%
2020/07/16	0	0.00	1	35.05	34.70	-1	737	-0.14%
2020/07/15	3	35.70	2	35.85	35.70	1	737	0.14%
2020/07/14	1	36.00	2	36.15	35.55	-1	757	-0.13%
2020/07/13	0	0.00	1	38.20	38.05	-1	748	-0.13%
2020/07/10	51	39.68	48	39.77	39.00	3	732	0.41%
2020/07/09	0	0.00	2	37.93	38.00	-2	584	-0.34%
2020/07/07	5	34.94	1	34.50	34.50	4	513	0.78%
2020/07/06	1	32.60	1	32.60	34.00	0	482	0.00%
2020/07/03	2	32.10	0	0.00	32.20	2	477	0.42%
2020/06/30	0	0.00	3	31.50	31.25	-3	478	-0.63%
2020/06/24	0	0.00	1	31.00	30.80	-1	481	-0.21%
2020/06/17	3	31.10	0	0.00	31.10	3	502	0.60%
2020/06/16	0	0.00	2	29.95	30.10	-2	504	-0.40%
2020/06/12	3	29.70	0	0.00	29.85	3	518	0.58%
2020/06/11	1	30.95	2	30.45	30.40	-1	521	-0.19%
2020/06/08	0	0.00	10	31.89	31.55	-10	543	-1.84%
2020/06/05	10	32.88	0	0.00	32.40	10	536	1.86%
2020/05/28	0	0.00	5	32.30	31.70	-5	543	-0.92%
2020/05/27	5	32.15	0	0.00	32.05	5	544	0.92%
2020/05/26	1	32.05	2	31.93	31.70	-1	537	-0.19%
2020/05/25	2	31.93	2	31.53	32.35	0	531	0.00%
2020/05/22	1	30.60	0	0.00	30.40	1	511	0.20%
2020/05/15	0	0.00	1	30.05	29.85	-1	510	-0.20%
2020/05/14	1	30.00	0	0.00	29.95	1	510	0.20%
2020/05/13	1	31.00	0	0.00	31.05	1	509	0.20%
2020/05/04	4	32.40	2	32.30	32.15	2	492	0.41%
2020/04/24	0	0.00	1	29.25	29.55	-1	465	-0.21%
2020/04/20	0	0.00	1	29.35	29.70	-1	460	-0.22%
2020/04/17	0	30.35	4	29.80	29.45	-4	456	-0.88%
2020/04/16	4	29.05	0	0.00	30.05	4	425	0.94%
2020/04/15	4	27.28	0	0.00	27.35	4	404	0.99%
2020/04/08	3	24.93	0	26.10	26.10	3	428	0.70%
2020/03/31	1	22.00	0	0.00	22.00	1	551	0.18%
2020/03/20	0	0.00	1	19.50	19.65	-1	644	-0.16%
2020/03/19	0	0.00	3	18.75	18.25	-3	644	-0.47%
2020/03/17	0	0.00	3	21.70	21.00	-3	668	-0.45%
2020/03/16	0	0.00	30	23.10	22.80	-30	667	-4.49%
2020/03/13	0	0.00	5	23.55	23.95	-5	675	-0.74%
2020/03/12	0	0.00	2	26.25	26.15	-2	681	-0.29%
2020/03/10	1	29.00	0	0.00	29.40	1	830	0.12%
2020/03/05	2	31.80	0	0.00	31.80	2	868	0.23%
2020/02/27	0	0.00	1	30.70	30.70	-1	867	-0.12%
2020/02/17	0	0.00	1	33.00	32.85	-1	1,093	-0.09%
2020/02/07	0	0.00	2	32.78	32.40	-2	1,217	-0.16%
2020/02/03	3	30.25	0	0.00	30.45	3	1,246	0.24%
2020/01/30	9	33.82	0	0.00	33.35	9	1,341	0.67%
2020/01/17	1	37.00	0	0.00	37.00	1	1,422	0.07%
2020/01/13	1	36.70	1	36.70	36.90	0	1,449	0.00%
2020/01/10	6	36.30	0	0.00	36.30	6	1,458	0.41%
2020/01/09	0	0.00	1	36.70	36.40	-1	1,472	-0.07%
2020/01/08	17	36.41	1	36.35	36.25	16	1,476	1.08%
2020/01/03	1	38.30	2	37.90	37.90	-1	1,482	-0.07%
2020/01/02	1	38.50	0	0.00	38.55	1	1,484	0.07%
2019/12/31	2	38.90	1	39.50	38.60	1	1,498	0.07%
2019/12/30	1	39.10	4	39.25	39.50	-3	1,473	-0.20%
2019/12/27	1	39.10	0	0.00	39.00	1	1,425	0.07%
2019/12/26	0	0.00	29	39.00	38.50	-29	1,406	-2.06%
2019/12/25	30	39.34	2	39.25	38.80	28	1,400	2.00%
2019/12/24	4	38.93	0	0.00	39.05	4	1,412	0.28%
2019/12/12	1	38.90	3	38.45	38.50	-2	1,448	-0.14%
2019/12/06	18	39.10	21	39.30	39.10	-3	1,519	-0.20%
2019/12/04	0	0.00	5	37.35	37.35	-5	1,470	-0.34%
2019/12/03	5	38.20	0	0.00	37.65	5	1,730	0.29%
2019/11/26	1	37.70	0	0.00	37.65	1	1,907	0.05%
2019/11/25	1	37.85	0	0.00	37.75	1	1,924	0.05%
2019/11/22	5	38.10	5	38.33	38.15	0	1,937	0.00%
2019/11/21	0	0.00	21	38.80	39.20	-21	1,922	-1.09%
2019/11/20	2	38.05	2	38.25	38.10	0	1,912	0.00%
2019/11/19	3	38.65	10	38.70	38.05	-7	1,940	-0.36%
2019/11/18	5	38.20	1	38.20	38.20	4	1,911	0.21%
2019/11/15	0	0.00	0	36.55	36.80	0	1,933	0.00%
2019/11/13	2	37.15	3	37.33	36.95	-1	2,232	-0.04%
2019/11/11	10	36.53	0	0.00	36.50	10	2,394	0.42%
2019/11/07	3	37.85	4	37.13	37.65	-1	2,640	-0.04%
2019/11/06	7	39.19	1	39.25	38.50	6	2,684	0.22%
2019/10/31	1	37.95	1	38.60	37.95	0	2,903	0.00%
2019/10/30	11	39.45	23	38.99	38.85	-12	2,934	-0.41%
2019/10/25	2	38.60	2	38.90	38.30	0	3,164	0.00%
2019/10/17	1	36.20	1	36.00	36.60	0	3,097	0.00%
2019/10/15	2	35.90	2	36.10	36.10	0	3,089	0.00%
2019/10/14	0	0.00	2	36.35	35.85	-2	3,090	-0.06%
2019/10/09	11	36.07	2	36.33	36.05	9	3,081	0.29%
2019/10/08	0	0.00	2	37.40	36.85	-2	3,081	-0.06%
2019/10/07	4	37.90	10	37.50	37.25	-6	3,070	-0.20%
2019/10/03	1	38.55	0	0.00	38.60	1	3,064	0.03%
2019/10/02	5	38.35	0	0.00	38.20	5	3,077	0.16%
2019/10/01	0	0.00	25	37.62	37.60	-25	3,128	-0.80%
2019/09/27	15	37.08	3	37.70	37.00	12	3,141	0.38%
2019/09/26	3	39.90	3	39.35	39.20	0	3,117	0.00%
2019/09/25	5	39.73	3	39.92	39.50	2	3,138	0.06%
2019/09/24	9	40.75	5	40.30	40.10	4	3,170	0.13%
2019/09/23	0	0.00	4	39.95	40.05	-4	3,151	-0.13%
2019/09/20	8	39.27	1	39.20	39.00	7	3,144	0.22%
2019/09/18	1	40.35	0	0.00	39.60	1	3,156	0.03%
2019/09/16	0	0.00	4	40.25	39.95	-4	3,164	-0.13%
2019/09/12	8	41.44	13	41.08	40.80	-5	3,237	-0.15%
2019/09/11	1	41.15	1	41.05	41.10	0	3,286	0.00%
2019/09/10	10	40.78	7	40.50	40.55	3	3,258	0.09%
2019/09/09	4	40.41	29	40.30	40.40	-25	3,245	-0.77%
2019/09/06	4	41.64	21	41.74	41.35	-17	3,229	-0.53%
2019/09/05	64	41.34	44	42.32	42.00	20	3,177	0.63%
2019/09/04	3	39.60	7	39.36	39.55	-4	2,963	-0.13%
2019/09/03	32	39.72	35	40.20	39.45	-3	3,003	-0.10%
2019/09/02	17	39.01	11	38.89	39.45	6	2,933	0.20%
2019/08/30	2	37.75	0	0.00	37.80	2	2,909	0.07%
2019/08/28	17	37.00	3	37.10	36.75	14	2,882	0.49%
2019/08/27	3	36.55	0	0.00	36.70	3	2,876	0.10%
2019/08/26	1	37.45	16	36.40	35.95	-15	2,885	-0.52%
2019/08/23	10	37.90	11	37.98	38.10	-1	2,868	-0.03%
2019/08/22	6	39.11	4	39.18	38.80	2	2,836	0.07%
2019/08/21	2	38.80	2	39.50	39.30	0	2,800	0.00%
2019/08/20	20	39.58	32	39.84	39.15	-12	2,791	-0.43%
2019/08/19	51	40.87	59	40.84	40.05	-8	2,784	-0.29%
2019/08/16	35	39.38	2.1	39.35	39.50	32.9	2,616	1.26%
2019/08/15	2	37.50	10	37.30	37.70	-8	2,557	-0.31%
2019/08/14	14	39.47	13	38.94	38.30	1	2,577	0.04%
2019/08/13	63	39.32	49	39.18	39.10	14	2,491	0.56%
2019/08/12	8	39.06	9	39.21	39.00	-1	2,487	-0.04%
2019/08/08	6	36.81	8	37.06	36.65	-2	2,509	-0.08%
2019/08/07	42	36.88	32	37.17	36.20	10	2,505	0.40%
2019/08/06	1	35.65	4	35.43	36.40	-3	2,443	-0.12%
2019/08/05	4	32.85	0	0.00	33.10	4	2,405	0.17%
2019/08/02	13	33.70	2.5	33.68	33.50	10.5	2,523	0.42%
2019/08/01	10	35.50	14	35.54	35.50	-4	2,581	-0.15%
2019/07/31	21	38.01	19	37.62	36.80	2	2,606	0.08%
2019/07/30	3	35.35	4	35.80	35.80	-1	2,489	-0.04%
2019/07/29	0	0.00	8	34.74	34.95	-8	2,506	-0.32%
2019/07/25	1	34.75	0	0.00	34.75	1	2,749	0.04%
2019/07/24	3	35.25	0	0.00	35.20	3	2,900	0.10%
2019/07/23	5	35.38	0	0.00	34.95	5	2,959	0.17%
2019/07/15	2	34.90	0	0.00	34.75	2	3,011	0.07%
2019/07/12	1	35.00	0	0.00	34.65	1	3,018	0.03%
2019/07/10	1	34.20	6	34.32	34.50	-5	3,022	-0.17%
2019/07/09	0	0.00	3	34.67	34.05	-3	3,035	-0.10%
2019/07/08	1	35.00	27	35.28	35.10	-26	3,026	-0.86%
2019/07/05	15	36.79	12	36.51	36.20	3	3,033	0.10%
2019/07/04	3	35.05	0	0.00	36.15	3	2,996	0.10%
2019/07/02	1	35.80	0	0.00	36.00	1	3,015	0.03%
2019/07/01	1	36.25	5	36.55	36.15	-4	2,988	-0.13%
2019/06/27	15	35.67	15	35.55	35.55	0	2,932	0.00%
2019/06/26	1	34.95	0	0.00	35.25	1	2,906	0.03%
2019/06/25	17	35.92	18	34.99	34.85	-1	2,896	-0.03%
2019/06/24	3	34.80	0	0.00	35.40	3	2,861	0.10%
2019/06/21	6	35.56	16	35.50	35.40	-10	2,843	-0.35%
2019/06/20	42	36.46	30.1	36.83	35.85	11.9	2,820	0.42%
2019/06/19	5	35.09	2	35.05	35.10	3	2,720	0.11%
2019/06/18	0	0.00	2	33.35	33.30	-2	2,632	-0.08%
2019/06/17	3	33.25	9	33.38	33.20	-6	2,624	-0.23%
2019/06/14	0	0.00	2	34.20	33.90	-2	2,606	-0.08%
2019/06/13	1	34.00	0	0.00	34.20	1	2,592	0.04%
2019/06/12	7	34.06	6	34.32	34.35	1	2,575	0.04%
2019/06/11	5	33.34	4	33.75	33.30	1	2,535	0.04%
2019/06/10	0	0.00	1	31.95	31.90	-1	2,466	-0.04%
2019/06/06	17	31.94	18	32.09	31.75	-1	2,455	-0.04%
2019/06/03	1.5	31.42	0	0.00	31.45	1.5	2,378	0.06%
2019/05/31	2	31.80	0	0.00	31.60	2	2,367	0.08%
2019/05/29	2	31.00	0	0.00	30.30	2	2,315	0.09%
2019/05/28	1	30.15	1	30.90	30.90	0	2,302	0.00%
2019/05/24	14	30.70	14	31.00	30.35	0	2,267	0.00%
2019/05/23	2	30.00	8	30.32	30.25	-6	2,222	-0.27%
2019/05/22	0	0.00	7	32.74	31.75	-7	2,184	-0.32%
2019/05/21	9	32.16	3	31.47	32.35	6	2,145	0.28%
2019/05/20	7	32.84	27	31.34	31.15	-20	2,097	-0.95%
2019/05/17	16.9	34.62	23	35.18	33.45	-6.1	2,045	-0.30%
2019/05/16	72	38.13	39	36.68	36.35	33	1,941	1.70%
2019/05/15	5	36.13	9	36.02	36.20	-4	1,766	-0.23%
2019/05/14	6	37.31	7	36.66	36.60	-1	1,708	-0.06%
2019/05/13	24	36.99	28	36.55	37.05	-4	1,624	-0.25%
2019/05/10	16	36.24	21	36.65	37.00	-5	1,544	-0.32%
2019/05/09	7	35.30	9	36.01	34.90	-2	1,405	-0.14%
2019/05/08	17	37.32	28	36.40	37.50	-11	1,295	-0.85%
2019/05/07	19	36.71	24	36.55	37.10	-5	1,216	-0.41%
2019/05/06	6	33.51	7	33.66	34.20	-1	1,041	-0.10%
2019/05/03	48	34.48	47	34.51	35.00	1	973	0.10%
2019/05/02	64	34.58	47	34.48	35.10	17	913	1.86%
2019/04/30	6	31.69	6	31.78	33.20	0	702	0.00%
2019/04/29	3	29.80	3	30.03	30.20	0	544	0.00%
2019/04/25	3	29.43	13	29.31	29.10	-10	445	-2.24%
2019/04/22	1	27.50	0	0.00	27.55	1	372	0.27%
2019/04/19	4	27.75	29	27.83	27.45	-25	356	-7.02%
2019/04/18	2	28.35	3	28.10	27.15	-1	349	-0.29%
2019/04/17	3	27.93	0	0.00	27.65	3	336	0.89%
2019/04/16	10	27.00	0	0.00	27.10	10	317	3.15%
2019/04/15	0	0.00	2	27.10	27.30	-2	309	-0.65%
2019/04/12	0	0.00	1	26.60	26.40	-1	285	-0.35%
2019/04/11	2	27.70	11.1	28.71	26.95	-9.1	275	-3.29%
2019/04/10	10	26.95	0.2	27.10	27.25	9.8	240	4.09%
2019/04/09	5	26.57	5	27.35	27.55	0	213	0.00%
2019/04/08	0	0.00	1	25.05	25.05	-1	149	-0.67%
2019/03/27	0	0.00	6	22.50	22.45	-6	131	-4.57%
2019/03/22	0	0.00	2	22.65	22.70	-2	129	-1.55%
2019/03/15	3	23.27	0	0.00	23.00	3	122	2.44%
2019/03/14	0	23.00	1	22.00	23.15	-1	109	-0.91%
2019/03/13	1.5	21.70	1	21.75	21.75	0.5	98	0.51%
2019/03/07	3	21.53	1	21.75	21.40	2	109	1.83%
2019/03/06	14	21.15	19	21.40	21.75	-5	106	-4.69%
2019/03/05	5	20.86	0	0.00	20.80	5	101	4.93%
2019/02/26	1	21.30	1	21.45	21.30	0	97	0.00%
2019/02/25	1	21.60	1	21.85	21.60	0	96	0.00%
2019/02/22	1	21.75	1	21.70	21.85	0	96	0.00%
2019/02/19	1	21.50	1	21.55	21.60	0	87	0.00%
2019/02/15	1	20.55	0	0.00	20.60	1	78	1.28%
2019/02/14	1	21.10	1	20.90	20.80	0	76	0.00%
2019/02/12	1	19.75	1	19.70	19.80	0	65	0.00%
2019/01/28	0	0.00	1	19.55	19.55	-1	63	-1.57%
2019/01/25	1	19.45	0	0.00	19.55	1	63	1.57%
2019/01/07	0	18.90	0	0.00	18.95	0	71	0.01%
2019/01/03	2	19.00	0	0.00	18.85	2	78	2.55%
2018/12/27	0	0.00	1	19.25	19.00	-1	80	-1.24%
2018/12/21	1	19.50	0	0.00	19.50	1	94	1.06%
2018/12/20	1	19.80	0	0.00	19.75	1	94	1.06%
2018/12/06	1	20.45	0	0.00	20.40	1	122	0.81%
2018/12/05	1	20.90	0	0.00	20.80	1	123	0.82%
2018/12/04	1	21.05	1	21.25	21.10	0	127	0.00%
2018/11/22	0	19.00	0	0.00	19.20	0	120	0.00%
2018/11/07	0	0.00	2	19.15	19.10	-2	136	-1.46%
2018/10/16	1	19.35	0	0.00	19.55	1	132	0.76%
2018/10/04	1	21.55	0	0.00	21.80	1	125	0.80%
2018/09/12	2	22.00	0	0.00	21.15	2	103	1.94%
2018/09/11	0	0.00	3	20.23	20.30	-3	91	-3.26%
2018/09/10	3	20.20	0	0.00	19.90	3	91	3.29%
2018/09/07	0	0.00	1	21.80	21.80	-1	86	-1.16%
2018/09/04	0.3	24.35	0	0.00	24.10	0.3	82	0.36%
2018/09/03	0	24.50	0	0.00	24.20	0	82	0.02%
2018/08/30	1	24.90	0	0.00	24.85	1	84	1.19%
2018/08/29	0.2	25.00	0	0.00	24.90	0.2	87	0.22%
2018/08/01	0	0.00	1	25.75	25.80	-1	89	-1.11%
2018/07/26	1	25.50	0	0.00	25.30	1	91	1.09%
2018/07/13	0	0.00	0	26.20	26.00	0	97	-0.01%
2018/07/06	2	25.95	0	0.00	26.00	2	97	2.05%
2018/06/15	5	28.77	0	0.00	28.80	5	126	3.96%
2018/05/17	0	0.00	3	27.90	28.20	-3	174	-1.72%
2018/05/10	0	0.00	3	29.00	29.20	-3	189	-1.58%
2018/04/25	1	29.00	0	0.00	29.20	1	205	0.49%
2018/04/23	2	30.00	0	0.00	29.80	2	220	0.91%
2018/03/30	0.3	32.75	0	0.00	33.00	0.3	247	0.14%
2018/03/23	0	0.00	1	31.50	31.60	-1	245	-0.41%
2018/03/19	0	0.00	5	32.25	31.85	-5	250	-2.00%
2018/03/14	3	31.00	0	0.00	31.50	3	249	1.20%
2018/03/07	5	30.40	0	0.00	30.20	5	247	2.02%
2018/03/02	2	30.10	0	0.00	30.25	2	249	0.80%
2018/02/07	1	29.80	0	0.00	29.80	1	222	0.45%
2018/02/06	2	30.90	0	0.00	29.75	2	220	0.91%
2018/02/02	1	33.05	0	0.00	32.95	1	212	0.47%
2018/02/01	1	33.10	0	0.00	33.15	1	213	0.47%
2018/01/31	1	33.05	0	0.00	33.10	1	213	0.47%
2018/01/30	1	33.20	0	0.00	33.00	1	215	0.46%
2018/01/24	0	0.00	1	34.10	34.00	-1	224	-0.45%
2018/01/22	1	34.60	2	34.65	34.50	-1	224	-0.45%
2018/01/19	0	0.00	6	34.75	34.90	-6	225	-2.66%
2018/01/18	0	0.00	12	34.72	34.75	-12	221	-5.41%
2018/01/17	0	0.00	6	34.63	34.80	-6	217	-2.76%
2018/01/10	4	33.54	0	0.00	33.30	4	208	1.92%
2018/01/09	0	0.00	4	34.50	33.75	-4	209	-1.91%
2018/01/08	15	33.94	0	0.00	33.85	15	209	7.16%
2018/01/05	9	34.43	3	34.30	34.40	6	205	2.92%
2018/01/04	3	34.00	0	0.00	34.00	3	200	1.49%
2018/01/03	2.2	33.94	0	0.00	33.85	2.2	198	1.09%