中探針 (6217)-凱基-三重券商分點個股進出

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
45.90
漲跌
▲0.40
漲幅
+0.88%
成交量
1,147張
產業
上櫃電子零組件類股
382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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/06/14	0	0.00	4	45.75	45.90	-4	1,628	-0.25%
2024/06/13	0	0.00	1	45.55	45.50	-1	1,653	-0.06%
2024/06/11	1	45.50	0	0.00	44.70	1	1,885	0.05%
2024/06/06	0	0.00	1	43.60	43.65	-1	2,157	-0.05%
2024/06/04	0	0.00	2	44.63	44.50	-2	2,664	-0.08%
2024/05/31	4	45.28	0	0.00	44.60	4	3,065	0.13%
2024/05/30	0	0.00	1	44.50	44.50	-1	3,396	-0.03%
2024/05/29	2	45.45	0	0.00	45.20	2	3,517	0.06%
2024/05/28	3	45.65	1	45.45	45.50	2	3,522	0.06%
2024/05/27	1	44.70	0	0.00	45.25	1	3,523	0.03%
2024/05/24	0	0.00	1	43.95	44.00	-1	3,533	-0.03%
2024/05/22	3	45.88	0	0.00	45.45	3	3,637	0.08%
2024/05/21	0	0.00	1	44.95	45.30	-1	3,629	-0.03%
2024/05/16	0	0.00	5	44.80	45.30	-5	3,622	-0.14%
2024/05/15	0	0.00	5	45.07	44.30	-5	3,619	-0.14%
2024/05/14	0	0.00	0	46.15	46.30	0	3,585	0.00%
2024/05/13	0	0.00	0	46.05	45.90	0	3,575	0.00%
2024/05/10	0	0.00	2	45.75	45.75	-2	3,566	-0.06%
2024/05/09	1	46.70	1	45.80	45.60	0	3,560	0.00%
2024/05/08	1	46.50	0.1	45.95	46.85	1	3,546	0.03%
2024/05/07	1	46.20	3	45.80	46.05	-2	3,567	-0.06%
2024/05/06	2	46.35	0	0.00	46.65	2	3,518	0.06%
2024/05/03	2	46.18	4	46.47	45.80	-2	3,464	-0.06%
2024/05/02	2	45.50	0	0.00	45.35	2	3,411	0.06%
2024/04/30	3	45.55	0	45.60	45.90	3	3,384	0.09%
2024/04/29	0	0.00	3	46.40	45.60	-3	3,362	-0.09%
2024/04/26	43	46.96	14	47.01	47.20	29	3,291	0.88%
2024/04/25	1	44.00	2	44.75	45.00	-1	3,098	-0.03%
2024/04/23	1	41.85	1	41.75	41.70	0	3,050	0.00%
2024/04/22	0	0.00	2	41.70	41.40	-2	3,043	-0.07%
2024/04/19	0	0.00	3	43.00	42.10	-3	3,041	-0.10%
2024/04/18	1	43.90	5	43.61	43.85	-4	3,019	-0.13%
2024/04/17	2	43.48	0	0.00	43.75	2	3,039	0.07%
2024/04/16	7	43.14	3	42.45	42.30	4	3,034	0.13%
2024/04/15	1	45.05	0	0.00	45.05	1	2,996	0.03%
2024/04/12	22	47.46	1	46.80	46.65	21	2,966	0.71%
2024/04/11	3.1	46.21	3	46.10	46.30	0.1	2,849	0.00%
2024/04/10	5	44.88	8	44.76	44.55	-3	2,762	-0.11%
2024/04/09	1	43.20	1	43.55	43.50	0	2,718	0.00%
2024/04/08	1	43.50	1	43.50	43.60	0	2,706	0.00%
2024/04/03	0	0.00	2	42.60	42.55	-2	2,690	-0.07%
2024/04/02	3	42.50	1	42.45	42.60	2	2,687	0.07%
2024/03/29	0	0.00	1	42.15	42.20	-1	2,682	-0.04%
2024/03/27	2	42.35	0	0.00	42.60	2	2,665	0.08%
2024/03/26	0	0.00	2	42.78	42.45	-2	2,653	-0.08%
2024/03/25	0	0.00	5	43.55	43.50	-5	2,636	-0.19%
2024/03/22	3	42.58	1	42.15	42.50	2	2,610	0.08%
2024/03/21	3	42.00	0	0.00	42.05	3	2,601	0.12%
2024/03/19	1	42.45	0	0.00	42.55	1	2,569	0.04%
2024/03/18	1	42.55	0	0.00	42.40	1	2,551	0.04%
2024/03/15	5	41.55	0	0.00	41.90	5	2,514	0.20%
2024/03/14	10	42.73	0	0.00	41.95	10	2,474	0.40%
2024/03/13	15	49.36	60	46.67	45.70	-45	2,268	-1.98%
2024/03/12	4	49.56	3	50.00	49.65	1	2,117	0.05%
2024/03/11	30	49.47	24	52.00	50.80	6	1,975	0.30%
2024/03/07	7	50.64	10	50.31	49.60	-3	1,462	-0.20%
2024/03/06	0	0.00	13	50.15	50.10	-13	1,290	-1.01%
2024/03/05	13	48.00	22	48.69	49.35	-9	1,054	-0.85%
2024/03/04	0	0.00	6	45.48	46.55	-6	718	-0.84%
2024/03/01	1	42.95	0	0.00	42.35	1	592	0.17%
2024/02/27	6	43.88	5	43.87	43.10	1	577	0.17%
2024/02/26	1	43.65	37	43.59	44.15	-36	558	-6.45%
2024/02/23	31	43.88	13	44.13	44.40	18	516	3.49%
2024/02/22	0	0.00	10	41.55	41.55	-10	439	-2.28%
2024/02/19	0.3	42.00	0	0.00	42.15	0.3	439	0.06%
2024/02/16	1	42.10	0	0.00	42.20	1	434	0.23%
2024/02/15	2	41.48	0	0.00	41.50	2	426	0.47%
2024/02/01	1	41.10	3	41.25	41.05	-2	417	-0.48%
2024/01/30	23	42.02	1	42.00	42.15	22	405	5.42%
2024/01/29	0	40.70	0	0.00	40.75	0	352	0.00%
2024/01/26	0	0.00	2	40.40	40.40	-2	354	-0.56%
2024/01/15	4	41.70	0	0.00	41.65	4	350	1.14%
2024/01/12	0	41.15	0	0.00	41.70	0	341	0.00%
2024/01/11	1	41.85	0	0.00	41.10	1	340	0.29%
2024/01/08	1	40.20	0	0.00	40.15	1	305	0.33%
2024/01/04	0	0.00	2	40.40	40.40	-2	307	-0.65%
2024/01/03	1	40.85	0	0.00	40.85	1	308	0.32%
2023/12/27	2	41.30	0	0.00	41.60	2	306	0.65%
2023/12/15	0	0.00	2	41.40	41.10	-2	297	-0.67%
2023/12/14	1	41.55	0	0.00	41.25	1	299	0.33%
2023/12/13	0	0.00	2	41.05	40.90	-2	302	-0.66%
2023/12/12	2	41.05	0	41.10	41.00	2	308	0.64%
2023/12/08	1	41.90	1	42.20	41.65	0	379	0.00%
2023/12/07	3	42.00	0	0.00	41.75	3	393	0.76%
2023/12/05	2	42.50	0	0.00	42.05	2	410	0.49%
2023/12/04	0	0.00	1	42.80	42.65	-1	418	-0.24%
2023/12/01	2	42.23	0	42.60	42.20	2	418	0.47%
2023/11/30	1	42.85	1	42.65	42.60	0	426	0.00%
2023/11/29	0	0.00	5	42.06	42.30	-5	429	-1.16%
2023/11/27	1	41.55	0	0.00	41.70	1	494	0.20%
2023/11/24	1	42.25	0	0.00	42.30	1	541	0.18%
2023/11/21	1	42.00	0	0.00	41.80	1	541	0.18%
2023/11/20	1	41.95	0	0.00	42.05	1	544	0.18%
2023/11/17	0	41.40	10	41.17	41.40	-10	544	-1.83%
2023/11/13	0	0.00	0	40.00	39.90	0	566	0.00%
2023/11/10	5	40.13	5	40.21	40.20	0	572	0.00%
2023/11/08	0	41.30	1	41.25	41.20	-1	601	-0.16%
2023/11/07	1	41.35	0	41.40	41.20	1	614	0.16%
2023/11/02	0	40.40	0	0.00	40.35	0	682	0.00%
2023/10/24	1	41.70	0	0.00	41.70	1	1,019	0.10%
2023/10/23	0	0.00	5	41.51	41.10	-5	1,064	-0.47%
2023/10/19	0	0.00	20	41.76	41.65	-20	1,183	-1.69%
2023/10/16	0	42.85	0	0.00	42.65	0	1,658	0.00%
2023/10/12	20	43.47	1	43.50	43.25	19	1,754	1.08%
2023/10/11	1	42.85	0	0.00	42.70	1	1,803	0.06%
2023/10/06	1	43.60	0	0.00	43.40	1	1,878	0.05%
2023/10/02	1	44.35	0	0.00	44.35	1	1,950	0.05%
2023/09/27	1	43.70	0	0.00	43.25	1	2,170	0.05%
2023/09/21	1	44.00	1.1	44.01	44.00	-0.1	2,367	0.00%
2023/09/15	0	0.00	1	46.10	46.65	-1	2,687	-0.04%
2023/09/14	0	0.00	13.1	46.45	46.40	-13.1	3,019	-0.43%
2023/09/13	7	46.59	3	46.13	46.35	4	3,036	0.13%
2023/09/12	12	46.07	15	46.05	45.75	-3	3,002	-0.10%
2023/09/11	1	45.05	1	44.80	44.75	0	2,993	0.00%
2023/09/08	1	46.10	0	0.00	46.00	1	3,003	0.03%
2023/09/07	0	0.00	1	46.25	46.20	-1	3,057	-0.03%
2023/09/06	1	46.15	0	0.00	46.10	1	3,058	0.03%
2023/09/04	0	0.00	1	45.90	45.95	-1	3,100	-0.03%
2023/08/31	2	46.00	2	46.15	46.35	0	3,106	0.00%
2023/08/30	2	45.55	0	0.00	45.65	2	3,072	0.07%
2023/08/29	1	42.80	0	0.00	42.80	1	3,036	0.03%
2023/08/28	1	42.35	2	42.53	42.50	-1	3,041	-0.03%
2023/08/25	1.1	42.28	1	42.80	42.95	0.1	3,051	0.00%
2023/08/24	0	0.00	5	43.00	43.00	-5	3,056	-0.16%
2023/08/23	0.1	43.20	0	0.00	43.15	0.1	3,088	0.00%
2023/08/17	0.1	44.05	1	44.10	44.10	-1	3,232	-0.03%
2023/08/16	1	42.90	0	0.00	43.40	1	3,231	0.03%
2023/08/15	2	43.15	0	0.00	43.10	2	3,228	0.06%
2023/08/09	1	47.65	0	0.00	47.65	1	3,162	0.03%
2023/08/07	0	0.00	2	49.40	48.90	-2	3,137	-0.06%
2023/08/02	15	47.68	1	48.10	47.55	14	3,109	0.45%
2023/08/01	8	48.94	1	49.30	48.70	7	3,082	0.23%
2023/07/31	4	50.23	3	50.20	49.00	1	3,064	0.03%
2023/07/28	4	48.21	5	50.39	51.90	-1	2,944	-0.03%
2023/07/27	2	48.70	5	48.70	49.00	-3	2,853	-0.11%
2023/07/26	4	49.28	0	0.00	48.70	4	2,836	0.14%
2023/07/25	2	49.20	1	49.95	49.60	1	2,799	0.04%
2023/07/24	9	49.91	3	51.00	49.20	6	2,759	0.22%
2023/07/21	0	0.00	5.2	50.99	50.70	-5.2	2,693	-0.19%
2023/07/20	13	50.26	9.5	51.23	50.10	3.5	2,608	0.13%
2023/07/19	36	48.74	2	48.70	49.10	34	2,299	1.48%
2023/07/18	6	48.76	3	48.62	49.50	3	2,251	0.13%
2023/07/17	0	0.00	4	48.83	48.85	-4	2,201	-0.18%
2023/07/14	5	49.02	6	49.53	49.40	-1	2,185	-0.05%
2023/07/13	2	49.25	9	48.97	48.15	-7	2,168	-0.32%
2023/07/12	1	48.00	0	0.00	47.50	1	2,120	0.05%
2023/07/11	0	0.00	1.1	48.05	47.85	-1.1	2,160	-0.05%
2023/07/10	0	47.70	0	0.00	47.45	0	2,182	0.00%
2023/07/07	3	47.50	2	47.50	48.10	1	2,298	0.04%
2023/07/06	2	48.90	2	48.60	48.30	0	2,348	0.00%
2023/07/05	17	50.16	3	50.18	49.50	14	2,317	0.60%
2023/07/04	4	48.13	18	48.58	48.60	-14	2,143	-0.65%
2023/07/03	1	48.90	3.1	48.49	48.25	-2.1	2,099	-0.10%
2023/06/30	0.1	47.00	2	47.05	46.95	-1.9	2,024	-0.09%
2023/06/29	0	0.00	2	47.38	47.05	-2	2,016	-0.10%
2023/06/28	35	46.19	1	46.10	46.10	34	1,965	1.73%
2023/06/27	3	46.62	0	0.00	46.10	3	1,955	0.15%
2023/06/26	9	48.91	4	48.63	48.15	5	1,895	0.26%
2023/06/21	16.1	48.31	11	49.02	50.00	5.1	1,809	0.28%
2023/06/20	30	49.44	76.1	48.29	49.10	-46.1	1,677	-2.75%
2023/06/19	1	46.60	10	46.42	46.60	-9	1,360	-0.66%
2023/06/16	8	45.10	8	44.90	44.85	0	1,326	0.00%
2023/06/15	0.1	45.35	0	0.00	45.30	0.1	1,324	0.01%
2023/06/14	10	46.40	0	0.00	45.65	10	1,323	0.76%
2023/06/13	2	46.25	2	45.75	45.80	0	1,328	0.00%
2023/06/09	4	45.36	3	45.23	45.10	1	1,291	0.08%
2023/06/08	2	45.10	1	46.45	45.15	1	1,309	0.08%
2023/06/07	1	45.60	0	0.00	45.70	1	1,299	0.08%
2023/06/06	0	0.00	5	45.50	45.50	-5	1,344	-0.37%
2023/06/05	0	0.00	1	45.65	45.15	-1	1,376	-0.07%
2023/06/02	2	45.08	0	0.00	44.75	2	1,374	0.15%
2023/06/01	2	44.58	3	44.60	44.75	-1	1,390	-0.07%
2023/05/30	1	44.30	0	0.00	44.30	1	1,396	0.07%
2023/05/29	11.1	45.03	5	44.75	44.70	6.1	1,398	0.43%
2023/05/26	18	45.98	7.1	45.64	45.40	11	1,386	0.79%
2023/05/23	1	42.70	1.5	42.62	42.70	-0.5	1,294	-0.04%
2023/05/19	0	0.00	1	41.70	41.60	-1	1,361	-0.07%
2023/05/18	1	42.05	0	0.00	41.95	1	1,400	0.07%
2023/05/17	1	41.95	0	0.00	41.95	1	1,471	0.07%
2023/05/11	0.2	41.11	0	0.00	40.90	0.2	1,583	0.01%
2023/05/09	2	42.80	0	0.00	42.15	2	1,803	0.11%
2023/05/02	0	0.00	1	43.65	43.90	-1	1,873	-0.05%
2023/04/27	1	43.00	0	0.00	43.00	1	1,894	0.05%
2023/04/26	1	42.60	2	42.35	43.35	-1	1,896	-0.05%
2023/04/24	2	44.80	0	0.00	44.75	2	1,875	0.11%
2023/04/21	0	0.00	4	45.27	44.90	-4	1,872	-0.21%
2023/04/20	0	0.00	17	45.83	45.70	-17	1,868	-0.91%
2023/04/19	0	0.00	3	46.63	46.60	-3	1,859	-0.16%
2023/04/18	8.1	48.00	5	47.29	47.00	3.1	1,846	0.17%
2023/04/17	9	47.72	10	47.90	47.70	-1	1,817	-0.06%
2023/04/14	13	47.62	17	47.90	47.30	-4	1,790	-0.22%
2023/04/13	7	47.51	3	47.40	47.30	4	1,740	0.23%
2023/04/12	13	47.73	28.1	47.66	47.85	-15.1	1,706	-0.88%
2023/04/11	4	46.43	10	46.82	47.00	-6	1,586	-0.38%
2023/04/10	3	44.70	1	45.25	45.45	2	1,514	0.13%
2023/04/07	1	44.90	0	0.00	44.75	1	1,512	0.07%
2023/04/06	0	0.00	1	44.95	44.90	-1	1,514	-0.07%
2023/03/31	4	45.09	3	45.30	45.25	1	1,514	0.07%
2023/03/30	2	45.05	1	45.00	45.10	1	1,510	0.07%
2023/03/29	1	44.65	0	0.00	44.75	1	1,513	0.07%
2023/03/28	0	45.80	0	0.00	45.10	0	1,537	0.00%
2023/03/24	2	46.63	6	46.63	46.50	-4	1,539	-0.26%
2023/03/23	1	46.15	4	46.38	46.60	-3	1,539	-0.19%
2023/03/22	2	46.05	3	46.30	46.45	-1	1,534	-0.07%
2023/03/20	2	44.85	0	0.00	44.95	2	1,533	0.13%
2023/03/17	0	44.70	0	0.00	44.70	0	1,575	0.00%
2023/03/16	7	44.89	8.2	44.16	44.35	-1.2	1,627	-0.07%
2023/03/15	9	46.19	37	45.89	45.55	-28	1,669	-1.68%
2023/03/14	0	0.00	2	46.38	46.30	-2	1,776	-0.11%
2023/03/13	3	45.90	0	0.00	46.05	3	1,848	0.16%
2023/03/10	5	47.00	1	47.20	46.75	4	1,918	0.21%
2023/03/09	8	47.56	8	46.63	46.70	0	1,938	0.00%
2023/03/08	3	47.88	3	47.93	48.05	0	1,986	0.00%
2023/03/06	1	47.00	1	47.15	47.10	0	1,953	0.00%
2023/03/03	1	46.05	0	0.00	45.95	1	1,948	0.05%
2023/03/02	3	45.83	0	0.00	45.70	3	1,952	0.15%
2023/03/01	2	46.05	0	0.00	46.10	2	1,946	0.10%
2023/02/24	4	47.55	6	46.82	46.75	-2	1,951	-0.10%
2023/02/23	2	47.50	14.1	47.50	47.50	-12.1	1,937	-0.62%
2023/02/22	1	46.45	6	46.56	46.70	-5	1,951	-0.26%
2023/02/21	4	47.51	1	47.10	47.10	3	2,037	0.15%
2023/02/20	2	47.55	3	47.40	47.40	-1	2,109	-0.05%
2023/02/17	3	47.55	13	47.55	47.30	-10	2,135	-0.47%
2023/02/16	0	0.00	1	47.60	47.50	-1	2,196	-0.05%
2023/02/15	4	47.05	3	46.88	46.95	1	2,264	0.04%
2023/02/14	0	0.00	2	46.28	46.15	-2	2,210	-0.09%
2023/02/13	2	46.10	10.3	46.19	45.90	-8.3	2,257	-0.37%
2023/02/10	4	46.29	3	46.05	46.10	1	2,270	0.04%
2023/02/09	8	46.33	5	46.50	46.40	3	2,256	0.13%
2023/02/08	2.1	47.75	2	48.10	47.45	0.1	2,220	0.00%
2023/02/07	21	46.76	7	46.78	47.15	14	2,123	0.66%
2023/02/06	4	44.79	1	44.75	44.75	3	2,040	0.15%
2023/02/03	14.5	45.24	6	44.92	44.65	8.5	2,038	0.42%
2023/02/02	2	45.58	3	45.43	45.60	-1	2,028	-0.05%
2023/02/01	5	44.95	0	0.00	45.00	5	2,027	0.25%
2023/01/31	2	44.50	0	0.00	44.45	2	2,052	0.10%
2023/01/17	0	0.00	3	43.50	43.35	-3	2,050	-0.15%
2023/01/16	2	42.40	0	0.00	42.80	2	2,053	0.10%
2023/01/13	5	42.34	0	0.00	42.20	5	2,059	0.24%
2023/01/12	1	42.70	5	42.66	42.50	-4	2,064	-0.19%
2023/01/05	6	42.78	0	0.00	42.25	6	2,182	0.27%
2022/12/29	0.1	41.90	37	41.79	41.85	-36.9	2,228	-1.66%
2022/12/28	43.1	42.87	43	42.72	42.60	0.1	2,265	0.00%
2022/12/27	3	44.56	0	0.00	43.85	3	2,302	0.13%
2022/12/26	5	43.93	0	0.00	44.05	5	2,362	0.21%
2022/12/23	3	42.57	4	43.60	43.75	-1	2,374	-0.04%
2022/12/21	0	0.00	2	43.20	43.25	-2	2,420	-0.08%
2022/12/20	3	44.73	0	0.00	43.25	3	2,446	0.12%
2022/12/19	2	43.40	1	43.80	43.85	1	2,488	0.04%
2022/12/16	2	44.28	0	0.00	44.10	2	2,503	0.08%
2022/12/15	1	45.35	5	45.45	45.15	-4	2,513	-0.16%
2022/12/13	0	0.00	7	45.15	45.15	-7	2,539	-0.28%
2022/12/12	22	45.36	2	45.30	45.35	20	2,562	0.78%
2022/12/09	5	45.56	1	45.60	45.80	4	2,562	0.16%
2022/12/08	1	46.65	15	46.56	46.55	-14	2,533	-0.55%
2022/12/07	33	46.15	16	45.85	45.10	17	2,503	0.68%
2022/12/06	34	48.21	31	48.33	47.10	3	2,480	0.12%
2022/12/05	7	46.85	31	46.81	47.35	-24	2,386	-1.01%
2022/12/02	43.1	45.81	9	45.89	46.05	34.1	2,355	1.45%
2022/12/01	5	44.72	3	44.65	44.75	2	2,376	0.08%
2022/11/30	9	44.63	48	44.50	44.60	-39	2,493	-1.56%
2022/11/29	5	41.99	2	42.45	42.40	3	2,415	0.12%
2022/11/25	11	43.11	7	42.81	42.70	4	2,451	0.16%
2022/11/24	26	42.48	0	0.00	42.65	26	2,462	1.06%
2022/11/23	13	42.65	0	0.00	42.35	13	2,565	0.51%
2022/11/22	1	42.05	0	0.00	42.10	1	2,593	0.04%
2022/11/21	2	43.03	0	0.00	42.80	2	2,654	0.08%
2022/11/18	26	43.46	20	43.52	43.10	6	2,680	0.22%
2022/11/17	37	45.01	11	44.80	44.15	26	2,696	0.96%
2022/11/16	17.1	44.25	15	44.10	44.30	2.1	2,685	0.08%
2022/11/15	4	43.25	32	42.86	43.30	-28	2,639	-1.06%
2022/11/14	16	42.62	15	42.90	43.75	1	2,640	0.04%
2022/11/11	9	41.77	4	41.16	42.35	5	2,597	0.19%
2022/11/10	3	39.67	13	39.95	39.60	-10	2,537	-0.39%
2022/11/09	22	40.47	3	40.32	40.35	19	2,594	0.73%
2022/11/08	2	42.23	4	42.60	41.90	-2	2,751	-0.07%
2022/11/07	1	41.80	1	42.25	41.90	0	2,847	0.00%
2022/11/04	11	41.41	3.1	41.75	41.80	7.9	2,889	0.27%
2022/11/03	4	41.40	0	0.00	41.70	4	2,921	0.14%
2022/11/02	1	41.00	0	0.00	41.00	1	2,996	0.03%
2022/10/31	2	39.63	2	39.60	39.50	0	3,109	0.00%
2022/10/28	3	38.97	3	39.23	39.00	0	3,179	0.00%
2022/10/27	1.1	39.47	0.3	39.03	39.60	0.8	3,255	0.02%
2022/10/26	2.2	38.05	2	37.75	37.60	0.2	3,302	0.01%
2022/10/25	2.1	38.18	0	38.85	38.10	2.1	3,517	0.06%
2022/10/24	6	39.67	6	38.95	39.00	0	3,641	0.00%
2022/10/21	2	38.35	2	38.05	38.05	0	3,731	0.00%
2022/10/20	1	38.70	1	38.85	38.90	0	3,878	0.00%
2022/10/19	1.2	40.11	0	0.00	39.75	1.2	4,088	0.03%
2022/10/18	1	39.90	0	0.00	40.30	1	4,222	0.02%
2022/10/17	1	38.40	1	39.60	40.40	0	4,392	0.00%
2022/10/14	2	40.58	5	39.60	40.50	-3	4,504	-0.07%
2022/10/13	2	37.55	1	38.20	37.60	1	4,636	0.02%
2022/10/12	1	40.75	0.2	40.70	40.30	0.8	4,635	0.02%
2022/10/11	7	41.02	0	0.00	40.70	7	4,698	0.15%
2022/10/07	7	43.51	2	43.75	43.50	5	4,732	0.11%
2022/10/06	2	43.35	2	44.30	44.30	0	4,778	0.00%
2022/10/05	0	0.00	1	44.55	43.05	-1	4,810	-0.02%
2022/10/04	0.2	44.40	0	0.00	44.40	0.2	4,862	0.00%
2022/10/03	2	44.40	2	44.55	44.10	0	4,860	0.00%
2022/09/30	1	41.00	0	0.00	42.45	1	4,910	0.02%
2022/09/29	0	42.40	0	0.00	42.35	0	5,011	0.00%
2022/09/28	3.1	42.31	3	42.28	41.65	0.1	5,098	0.00%
2022/09/27	0	0.00	3	42.98	44.10	-3	5,255	-0.06%
2022/09/26	4	43.81	4	43.50	42.45	0	5,367	0.00%
2022/09/23	3	47.67	1	47.25	47.10	2	5,444	0.04%
2022/09/22	3.1	47.92	0	0.00	48.55	3.1	5,589	0.05%
2022/09/21	1	47.70	1	48.10	48.05	0	5,745	0.00%
2022/09/20	0	0.00	1	47.35	47.80	-1	5,959	-0.02%
2022/09/16	1	48.80	0	0.00	48.65	1	6,147	0.02%
2022/09/15	1	49.85	1	49.85	49.50	0	6,292	0.00%
2022/09/13	4	50.20	0	0.00	50.00	4	6,669	0.06%
2022/09/12	2	49.08	0	0.00	49.15	2	6,722	0.03%
2022/09/08	0	0.00	4	48.65	49.00	-4	6,774	-0.06%
2022/09/07	5.1	49.33	8	48.52	48.50	-3	6,873	-0.04%
2022/09/06	39.1	52.17	3	52.93	51.40	36.1	6,872	0.52%
2022/09/05	1.1	57.65	2	57.15	57.00	-0.9	6,896	-0.01%
2022/09/02	2.1	57.75	2	57.65	58.30	0.1	7,012	0.00%
2022/09/01	14	58.04	3	58.10	57.80	11	7,096	0.16%
2022/08/31	29	59.11	0	0.00	59.00	29	7,301	0.40%
2022/08/30	11.3	59.50	32	59.84	59.30	-20.7	7,669	-0.27%
2022/08/26	0	0.00	1	59.00	58.60	-1	8,335	-0.01%
2022/08/25	3	57.43	0.2	57.80	57.30	2.8	8,341	0.03%
2022/08/24	0	0.00	2	57.90	57.20	-2	8,452	-0.02%
2022/08/23	8.2	57.51	7	57.76	58.00	1.2	8,483	0.01%
2022/08/22	2	59.70	4	60.00	59.10	-2	8,635	-0.02%
2022/08/19	13	60.65	24	60.14	60.30	-11	8,731	-0.13%
2022/08/18	30	59.73	16	59.40	59.60	14	8,820	0.16%
2022/08/17	3	59.97	11	60.57	59.80	-8	8,887	-0.09%
2022/08/16	6	61.10	3	60.80	60.80	3	9,013	0.03%
2022/08/15	20.1	61.11	3.1	60.77	60.50	17	8,970	0.19%
2022/08/12	12	61.50	3	61.67	61.60	9	8,789	0.10%
2022/08/09	6	58.88	5	59.20	59.20	1	8,638	0.01%
2022/08/08	3	59.80	3	60.23	60.00	0	8,599	0.00%
2022/08/05	19	62.31	3	61.97	61.90	16	8,569	0.19%
2022/08/04	11	61.09	7	60.53	61.50	4	8,574	0.05%
2022/08/03	1	62.30	0	0.00	60.40	1	8,506	0.01%
2022/08/02	2	62.44	13	62.54	62.60	-11	8,440	-0.13%
2022/08/01	14	64.74	26	64.66	63.70	-12	8,387	-0.14%
2022/07/29	10	63.48	2	63.55	63.60	8	8,205	0.10%
2022/07/28	3.1	62.77	6	62.82	62.50	-2.9	8,208	-0.04%
2022/07/27	9	62.43	3	62.87	63.50	6	8,125	0.07%
2022/07/26	28	62.70	26	62.62	62.80	2	8,004	0.02%
2022/07/25	4	62.05	2	60.45	62.00	2	7,820	0.03%
2022/07/22	10.1	60.46	32	60.99	58.80	-21.9	7,743	-0.28%
2022/07/21	24.1	64.10	3	63.93	64.20	21.1	7,642	0.28%
2022/07/20	3	64.03	9	63.28	63.20	-6	7,570	-0.08%
2022/07/19	1	61.30	0	0.00	61.00	1	7,492	0.01%
2022/07/18	2	61.30	13	60.50	61.30	-11	7,641	-0.14%
2022/07/15	15	59.88	4	58.68	59.90	11	7,876	0.14%
2022/07/14	3	57.87	1	57.70	58.90	2	8,258	0.02%
2022/07/13	2	57.10	2	57.50	56.70	0	8,303	0.00%
2022/07/12	6	57.15	3	57.03	56.70	3	8,354	0.04%
2022/07/11	6	61.15	6	61.20	61.50	0	8,449	0.00%
2022/07/08	1	61.10	2	62.25	61.20	-1	8,902	-0.01%
2022/07/07	14	60.54	9	60.06	61.50	5	9,166	0.05%
2022/07/06	4	58.88	1	60.30	58.30	3	9,245	0.03%
2022/07/05	9	60.27	12	60.47	61.80	-3	9,254	-0.03%
2022/07/04	16	58.22	15	58.59	58.70	1	9,164	0.01%
2022/07/01	7	57.49	3	57.13	54.40	4	9,276	0.04%
2022/06/30	0	0.00	35	62.24	60.20	-35	9,448	-0.37%
2022/06/29	13	61.81	13	62.29	61.60	0	9,680	0.00%
2022/06/28	46	65.86	27	65.98	65.70	19	9,711	0.20%
2022/06/27	2	64.15	0	64.20	64.60	2	9,655	0.02%
2022/06/24	2	65.10	3	64.77	64.00	-1	9,642	-0.01%
2022/06/23	16	64.54	17	63.56	65.20	-1	9,568	-0.01%
2022/06/22	21	64.54	14	64.55	64.40	7	9,604	0.07%
2022/06/21	5	62.54	4	62.28	63.30	1	9,440	0.01%
2022/06/20	3	61.87	5	60.98	60.00	-2	9,394	-0.02%
2022/06/17	12	63.18	10.1	63.35	63.30	1.9	9,344	0.02%
2022/06/16	4.1	64.29	3	65.83	63.00	1.1	9,360	0.01%
2022/06/15	4	66.18	4	66.03	65.20	0	9,249	0.00%
2022/06/14	12	65.92	3.1	65.20	65.30	9	9,177	0.10%
2022/06/13	8.1	66.81	4	67.53	67.90	4.1	8,993	0.05%
2022/06/10	2	65.80	3	66.27	66.50	-1	8,864	-0.01%
2022/06/09	3	67.43	2	66.90	67.30	1	8,758	0.01%
2022/06/08	10	69.65	2	69.55	68.70	8	8,533	0.09%
2022/06/07	38	69.64	36	69.98	68.90	2	8,149	0.02%
2022/06/06	3	64.50	5	64.36	64.50	-2	7,435	-0.03%
2022/06/02	1	64.00	1	64.00	63.80	0	7,388	0.00%
2022/06/01	2	63.25	6	63.88	62.80	-4	7,382	-0.05%
2022/05/31	3	63.70	3	63.90	64.10	0	7,271	0.00%
2022/05/30	4	64.00	16	64.10	64.00	-12	7,217	-0.17%
2022/05/27	3	60.80	4	60.98	61.60	-1	7,026	-0.01%
2022/05/26	1	60.60	2	60.50	59.70	-1	7,005	-0.01%
2022/05/25	26	58.82	15	59.60	60.00	11	6,902	0.16%
2022/05/24	3	58.60	35	59.15	57.20	-32	6,862	-0.47%
2022/05/23	6	56.67	21	57.31	57.20	-15	6,833	-0.22%
2022/05/20	23	56.93	13	55.78	57.00	10	6,877	0.15%
2022/05/19	1	54.40	0	55.00	55.80	1	6,859	0.01%
2022/05/18	3	55.50	7	55.53	55.30	-4	6,862	-0.06%
2022/05/17	0	0.00	2	55.90	56.10	-2	6,947	-0.03%
2022/05/16	6	55.60	9	55.11	54.90	-3	6,956	-0.04%
2022/05/13	1	52.70	4	53.08	53.80	-3	6,967	-0.04%
2022/05/12	10	51.89	0	0.00	51.20	10	6,980	0.14%
2022/05/11	6	57.60	1	57.20	56.70	5	6,943	0.07%
2022/05/10	1	55.30	0	0.00	57.20	1	7,110	0.01%
2022/05/09	4	57.25	7	57.11	56.90	-3	7,216	-0.04%
2022/05/06	8	58.63	4	58.50	58.70	4	7,200	0.06%
2022/05/05	17	60.85	10	60.50	60.80	7	7,169	0.10%
2022/05/03	0	0.00	1	58.80	58.30	-1	7,073	-0.01%
2022/04/29	1	58.40	13	58.90	58.10	-12	7,098	-0.17%
2022/04/28	20	59.32	8	59.28	58.10	12	7,118	0.17%
2022/04/27	2	55.50	1	57.40	59.10	1	7,082	0.01%
2022/04/26	9	58.09	3	57.60	57.40	6	7,045	0.09%
2022/04/25	14	57.46	3	56.83	56.70	11	7,035	0.16%
2022/04/22	14	62.98	18	63.66	60.80	-4	7,019	-0.06%
2022/04/21	7	64.36	22	64.71	63.80	-15	7,015	-0.21%
2022/04/20	12	63.47	32	64.62	61.80	-20	7,272	-0.27%
2022/04/19	1	61.40	3	60.53	60.80	-2	7,536	-0.03%
2022/04/18	21	59.22	7	60.24	58.90	14	7,783	0.18%
2022/04/15	12	60.79	4	61.58	59.90	8	7,707	0.10%
2022/04/14	31	62.44	50.3	63.42	61.20	-19.3	7,601	-0.25%
2022/04/13	18.3	60.30	11	60.82	60.60	7.3	7,316	0.10%
2022/04/12	33	59.25	28	59.52	60.20	5	6,943	0.07%
2022/04/11	2	57.00	8	57.53	56.90	-6	6,754	-0.09%
2022/04/08	6	59.62	1	58.40	60.10	5	6,648	0.08%
2022/04/07	8	60.68	8	59.13	58.10	0	6,557	0.00%
2022/04/06	34	60.31	7	60.34	60.40	27	6,308	0.43%
2022/04/01	37	60.94	68	60.05	61.90	-31	6,010	-0.52%
2022/03/31	5	57.46	12	58.51	57.60	-7	5,620	-0.12%
2022/03/30	6	59.47	15	58.99	58.50	-9	5,416	-0.17%
2022/03/29	17	57.04	10	57.41	56.90	7	5,245	0.13%
2022/03/28	7	58.17	13	58.73	58.20	-6	5,182	-0.12%
2022/03/25	16	58.83	52	58.78	58.90	-36	5,111	-0.70%
2022/03/24	9	57.19	18	57.07	57.00	-9	4,929	-0.18%
2022/03/23	7	56.49	14	56.44	56.30	-7	4,852	-0.14%
2022/03/22	4	55.48	1	55.50	55.80	3	4,764	0.06%
2022/03/21	9	54.73	9	55.20	55.40	0	4,736	0.00%
2022/03/18	1	51.60	5	52.36	53.00	-4	4,675	-0.09%
2022/03/17	2	51.50	2	51.00	51.80	0	4,661	0.00%
2022/03/15	3	48.88	4	48.80	48.80	-1	4,720	-0.02%
2022/03/14	1	49.70	1	50.20	50.70	0	4,814	0.00%
2022/03/11	1	49.55	0	0.00	49.55	1	4,836	0.02%
2022/03/10	4	50.88	0	0.00	50.90	4	4,839	0.08%
2022/03/09	1	49.95	1	50.00	50.00	0	4,847	0.00%
2022/03/08	1	49.55	4	50.05	49.10	-3	4,873	-0.06%
2022/03/07	6	50.60	0	0.00	50.30	6	4,861	0.12%
2022/03/04	3	55.17	0	0.00	54.70	3	4,817	0.06%
2022/03/03	19	56.48	3	56.77	56.50	16	4,822	0.33%
2022/03/02	7	56.89	7	57.01	56.50	0	4,825	0.00%
2022/03/01	34	57.12	13	57.27	56.80	21	4,791	0.44%
2022/02/25	5	54.96	17	55.46	55.10	-12	4,712	-0.25%
2022/02/24	4	55.93	6	55.35	53.60	-2	4,721	-0.04%
2022/02/23	10	57.22	16	57.27	57.30	-6	4,676	-0.13%
2022/02/22	3	55.83	4	55.95	55.20	-1	4,608	-0.02%
2022/02/21	4	54.60	0	0.00	55.10	4	4,637	0.09%
2022/02/17	13	55.40	27	56.17	55.10	-14	4,747	-0.29%
2022/02/16	4	54.98	5.1	55.25	55.50	-1.1	4,719	-0.02%
2022/02/15	11	55.26	1	55.30	54.70	10	4,753	0.21%
2022/02/14	5	55.68	5	55.92	55.60	0	4,752	0.00%
2022/02/11	0	0.00	1	55.40	55.70	-1	4,811	-0.02%
2022/02/10	3	56.20	0	0.00	55.60	3	4,875	0.06%
2022/02/09	10	53.07	10	53.82	54.90	0	4,873	0.00%
2022/02/08	7	50.51	2	50.75	51.00	5	4,938	0.10%
2022/02/07	2	48.63	0	0.00	49.20	2	5,222	0.04%
2022/01/26	1	47.60	2	47.98	47.50	-1	5,473	-0.02%
2022/01/25	1	48.00	0	0.00	47.20	1	5,752	0.02%
2022/01/24	10	47.00	1	47.90	48.30	9	6,135	0.15%
2022/01/21	15	50.11	0	0.00	50.00	15	6,311	0.24%
2022/01/20	15	52.64	14	52.51	52.50	1	6,622	0.02%
2022/01/19	12.1	52.02	1	52.60	52.00	11.1	6,877	0.16%
2022/01/18	1	54.10	3	54.13	53.80	-2	7,590	-0.03%
2022/01/17	13	54.35	12	54.50	54.60	1	7,973	0.01%
2022/01/14	9	54.82	10	54.73	53.50	-1	8,173	-0.01%
2022/01/13	31	58.90	20	59.07	57.10	11	8,297	0.13%
2022/01/12	26	58.54	40	58.77	58.70	-14	8,223	-0.17%
2022/01/11	32	56.46	37	56.52	55.60	-5	7,730	-0.06%
2022/01/10	5	52.70	2	52.05	53.30	3	7,877	0.04%
2022/01/07	12	53.40	5	53.06	52.10	7	8,109	0.09%
2022/01/06	15	54.61	35	54.82	54.90	-20	8,064	-0.25%
2022/01/05	1	52.20	2	52.00	51.90	-1	7,938	-0.01%
2022/01/03	1	51.10	1	50.60	51.10	0	8,030	0.00%
2021/12/30	5	52.22	3	52.30	52.10	2	8,087	0.02%
2021/12/29	0	0.00	10	51.69	51.80	-10	8,166	-0.12%
2021/12/28	0	0.00	3	52.57	51.80	-3	8,263	-0.04%
2021/12/27	0	0.00	1	51.60	51.50	-1	8,408	-0.01%
2021/12/23	4	51.65	4	51.83	51.80	0	9,340	0.00%
2021/12/22	4	51.05	4	51.00	51.20	0	9,553	0.00%
2021/12/21	1	50.30	0	0.00	50.80	1	9,867	0.01%
2021/12/20	1	50.80	13	50.61	50.10	-12	10,004	-0.12%
2021/12/17	1	51.10	3	50.93	50.60	-2	10,208	-0.02%
2021/12/16	1	52.40	6	52.32	52.10	-5	10,835	-0.05%
2021/12/15	0	0.00	2	52.30	52.40	-2	11,488	-0.02%
2021/12/14	7	52.27	7	52.14	51.90	0	11,706	0.00%
2021/12/13	2	54.80	3	55.13	54.40	-1	11,782	-0.01%
2021/12/10	5	55.94	3	56.30	55.90	2	12,077	0.02%
2021/12/09	24	56.03	3	56.10	57.10	21	12,160	0.17%
2021/12/08	8	56.21	22	55.58	57.10	-14	12,307	-0.11%
2021/12/07	12	53.57	1	54.30	53.40	11	12,617	0.09%
2021/12/06	3	52.90	0	0.00	53.30	3	12,688	0.02%
2021/12/03	6	52.67	18	52.77	52.60	-12	12,749	-0.09%
2021/12/02	3	52.63	1	51.80	51.80	2	12,893	0.02%
2021/12/01	0	0.00	2	53.80	54.10	-2	13,239	-0.02%
2021/11/30	0	0.00	2	54.90	54.40	-2	13,691	-0.01%
2021/11/29	2	54.80	1	52.00	54.80	1	14,018	0.01%
2021/11/26	14	53.26	14	53.89	53.40	0	14,037	0.00%
2021/11/25	2	55.00	1	56.40	54.80	1	14,045	0.01%
2021/11/24	17	55.14	5	55.44	56.00	12	14,031	0.09%
2021/11/23	10	55.42	1	56.20	55.00	9	14,012	0.06%
2021/11/22	4	57.33	6	57.40	57.60	-2	13,992	-0.01%
2021/11/19	3	56.03	2	56.40	56.30	1	13,987	0.01%
2021/11/18	4	58.10	14	57.51	57.00	-10	13,927	-0.07%
2021/11/17	5	58.20	16	58.27	58.20	-11	13,882	-0.08%
2021/11/16	17	57.63	266	57.85	57.00	-249	13,827	-1.80%	大賣/鉅額交易
2021/11/15	43	59.96	9	59.99	59.80	34	13,743	0.25%
2021/11/12	172	59.63	19	59.91	59.80	153	13,659	1.12%	大買/鉅額交易
2021/11/11	108	59.38	8	58.91	58.30	100	13,595	0.74%	大買/
2021/11/10	27	58.39	22	58.52	59.00	5	13,542	0.04%
2021/11/09	13	59.08	25	59.70	59.60	-12	13,426	-0.09%
2021/11/08	14	60.94	185	60.63	59.20	-171	13,320	-1.28%	大賣/鉅額交易
2021/11/05	136	62.15	106	63.28	62.30	30	13,157	0.23%	大買/大賣/
2021/11/04	222	62.66	28	63.70	62.80	194	12,974	1.50%	大買/鉅額交易
2021/11/03	42	62.06	150	60.50	60.20	-108	12,686	-0.85%	大賣/鉅額交易
2021/11/02	36	61.65	37	60.33	59.20	-1	12,464	-0.01%
2021/11/01	66	63.28	23	63.09	63.10	43	12,161	0.35%
2021/10/29	28	60.11	13	60.02	61.00	15	11,753	0.13%
2021/10/28	48	60.68	12	60.56	58.50	36	11,533	0.31%
2021/10/27	18	59.07	24	59.03	59.40	-6	11,303	-0.05%
2021/10/26	63	58.99	87	60.00	58.00	-24	11,039	-0.22%
2021/10/25	42	55.50	51	56.36	58.40	-9	10,294	-0.09%
2021/10/22	72	53.76	20	53.50	53.10	52	9,895	0.53%
2021/10/21	15	52.63	41	54.24	52.00	-26	9,662	-0.27%
2021/10/20	67	54.67	40	54.68	54.20	27	9,464	0.29%
2021/10/19	3	51.63	59	51.46	51.60	-56	8,996	-0.62%
2021/10/18	42	49.85	52	49.79	51.00	-10	8,839	-0.11%
2021/10/15	81	47.99	23	48.14	49.60	58	8,374	0.69%
2021/10/14	1	45.30	2	46.08	45.10	-1	8,132	-0.01%
2021/10/13	3	47.25	2	47.10	45.95	1	8,108	0.01%
2021/10/12	2	46.10	2	46.00	46.05	0	8,058	0.00%
2021/10/08	1	46.85	2	47.00	47.20	-1	8,079	-0.01%
2021/10/07	0	0.00	0	46.45	46.45	0	8,022	0.00%
2021/10/06	6	45.50	3	45.38	44.25	3	8,026	0.04%
2021/10/05	18	45.16	16	44.08	45.95	2	7,962	0.03%
2021/10/04	17	45.93	27	45.54	44.75	-10	7,865	-0.13%
2021/10/01	19	48.73	60	49.73	47.05	-41	7,703	-0.53%
2021/09/30	101	52.72	77	52.62	52.00	24	7,445	0.32%	大買/
2021/09/29	49	50.85	10	50.90	50.20	39	6,807	0.57%
2021/09/28	67	50.89	36	51.56	50.40	31	6,711	0.46%
2021/09/27	9	50.06	6.1	50.55	49.90	2.9	6,392	0.04%
2021/09/24	10.1	50.79	9	51.04	50.40	1.1	6,252	0.02%
2021/09/23	64	51.78	89	51.94	50.90	-25	6,037	-0.41%
2021/09/22	38	49.31	35	49.63	50.40	3	5,383	0.06%
2021/09/17	0	0.00	14.5	49.38	50.90	-14.5	4,722	-0.31%
2021/09/16	1	46.70	5	45.95	46.30	-4	4,496	-0.09%
2021/09/15	36	47.07	24	46.55	47.30	12	4,385	0.27%
2021/09/14	19	45.87	24	46.04	45.45	-5	4,069	-0.12%
2021/09/13	74	47.51	68	47.44	46.80	6	3,954	0.15%
2021/09/10	10	46.74	13	47.02	47.30	-3	3,729	-0.08%
2021/09/09	6	44.04	5	44.53	44.40	1	3,312	0.03%
2021/09/08	4	43.46	8	43.28	43.00	-4	3,213	-0.12%
2021/09/07	13	44.02	5	45.10	44.55	8	3,137	0.25%
2021/09/06	31	47.98	32	49.14	47.20	-1	2,976	-0.03%
2021/09/03	14	47.71	17	48.54	48.95	-3	2,590	-0.12%
2021/09/02	11	45.58	10	46.05	44.50	1	2,115	0.05%
2021/09/01	3	42.57	2	43.65	43.70	1	1,762	0.06%
2021/08/31	0	0.00	3	41.78	42.60	-3	1,700	-0.18%
2021/08/30	0	0.00	1	42.00	41.85	-1	1,658	-0.06%
2021/08/26	2	41.63	2	41.73	41.55	0	1,637	0.00%
2021/08/25	0	0.00	2	41.20	40.90	-2	1,615	-0.12%
2021/08/24	0	0.00	1	41.05	40.95	-1	1,579	-0.06%
2021/08/23	3	40.55	1	40.05	40.55	2	1,566	0.13%
2021/08/20	0	0.00	1	37.55	38.05	-1	1,515	-0.07%
2021/08/19	6	38.73	2	37.75	38.25	4	1,514	0.26%
2021/08/16	1	38.00	1	38.25	38.90	0	1,502	0.00%
2021/08/11	2	38.23	0	0.00	37.75	2	1,501	0.13%
2021/08/09	1	40.45	0	0.00	39.90	1	1,500	0.07%
2021/08/06	0	0.00	12	42.51	41.25	-12	1,508	-0.80%
2021/08/05	3	41.20	1	41.65	41.60	2	1,500	0.13%
2021/08/04	6	41.30	2	41.13	41.10	4	1,542	0.26%
2021/08/03	0	0.00	3	41.82	41.75	-3	1,579	-0.19%
2021/08/02	21	43.07	12	43.88	42.60	9	1,578	0.57%
2021/07/30	0	0.00	2	40.95	41.15	-2	1,461	-0.14%
2021/07/29	3	41.50	2	41.85	41.90	1	1,477	0.07%
2021/07/28	2	41.55	6	41.03	40.80	-4	1,487	-0.27%
2021/07/27	2	44.35	42	42.66	42.60	-40	1,518	-2.63%
2021/07/26	3	44.30	6	43.89	43.35	-3	1,531	-0.20%
2021/07/23	3	41.70	4	41.36	41.85	-1	1,467	-0.07%
2021/07/22	43	41.87	43	41.48	41.35	0	1,489	0.00%
2021/07/21	44	40.48	1	40.00	40.30	43	1,496	2.87%
2021/07/20	0	0.00	2	39.65	39.50	-2	1,595	-0.13%
2021/07/19	3	41.02	1	41.00	40.70	2	1,696	0.12%
2021/07/16	0	0.00	42	40.79	40.60	-42	1,870	-2.24%
2021/07/15	5	41.00	6	40.79	41.20	-1	2,152	-0.05%
2021/07/13	64	40.28	42	40.07	39.40	22	2,282	0.96%
2021/07/12	40	38.94	20	39.03	38.90	20	2,255	0.89%
2021/07/09	10	38.10	10	38.24	38.35	0	2,274	0.00%
2021/07/06	22	38.15	33	38.00	38.05	-11	2,360	-0.47%
2021/07/05	19	38.77	9	39.58	39.95	10	2,371	0.42%
2021/07/01	2	36.60	0	0.00	36.50	2	2,465	0.08%
2021/06/30	0	0.00	2.3	36.80	37.05	-2.3	2,709	-0.09%
2021/06/28	1	37.20	5	37.19	37.15	-4	2,744	-0.15%
2021/06/25	1	37.10	1	36.85	36.80	0	2,768	0.00%
2021/06/23	0	0.00	1	35.90	36.30	-1	2,795	-0.04%
2021/06/22	2	35.90	0	0.00	35.55	2	2,821	0.07%
2021/06/21	3	36.00	0	0.00	35.45	3	2,843	0.11%
2021/06/15	0	0.00	1	36.50	36.40	-1	3,262	-0.03%
2021/06/11	1	36.50	0	0.00	36.15	1	3,268	0.03%
2021/06/09	1	35.55	0	0.00	35.55	1	3,292	0.03%
2021/06/04	1	35.50	0	0.00	34.95	1	3,336	0.03%
2021/06/02	1	36.00	0	0.00	35.60	1	3,338	0.03%
2021/05/25	1	34.80	0	0.00	34.40	1	3,483	0.03%
2021/05/20	0	0.00	1	33.30	32.10	-1	3,513	-0.03%
2021/05/19	1	32.20	0	0.00	32.90	1	3,524	0.03%
2021/05/17	1	29.00	11	29.00	29.40	-10	3,528	-0.28%
2021/05/14	1	32.00	0	0.00	31.90	1	3,513	0.03%
2021/05/13	0	0.00	1	30.00	31.90	-1	3,500	-0.03%
2021/05/12	0	0.00	3	31.78	32.25	-3	3,479	-0.09%
2021/05/11	1	36.90	0	0.00	35.25	1	3,448	0.03%
2021/05/10	1	38.95	0	0.00	38.50	1	3,501	0.03%
2021/05/07	0	0.00	1	37.75	39.15	-1	3,494	-0.03%
2021/05/06	0	0.00	13	37.39	37.85	-13	3,477	-0.37%
2021/05/05	0	39.80	0	0.00	38.20	0	3,445	0.00%
2021/05/04	2	40.65	6	38.15	38.90	-4	3,437	-0.12%
2021/05/03	3	42.62	13	42.02	41.80	-10	3,381	-0.30%
2021/04/29	0	0.00	0	44.74	45.00	0	3,358	0.00%
2021/04/28	1	44.70	2	44.70	44.70	-1	3,346	-0.03%
2021/04/27	2	45.98	1	46.50	46.00	1	3,437	0.03%
2021/04/26	10	47.58	2	48.80	47.15	8	3,780	0.21%
2021/04/23	3	44.48	2	46.20	47.00	1	3,738	0.03%
2021/04/22	4	45.58	30.1	44.56	43.00	-26.1	3,689	-0.71%
2021/04/21	41	47.12	83.1	47.10	46.30	-42.1	3,698	-1.14%
2021/04/20	62	43.08	7	43.00	44.70	55	3,410	1.61%
2021/04/19	5	41.95	6	42.30	42.60	-1	3,361	-0.03%
2021/04/16	10	41.80	8	41.54	41.35	2	3,395	0.06%
2021/04/15	4	41.03	1	40.40	41.20	3	3,634	0.08%
2021/04/14	7	38.85	2	39.15	38.80	5	3,652	0.14%
2021/04/13	0	0.00	2	41.00	39.90	-2	3,690	-0.06%
2021/04/12	1	41.50	1	41.25	40.55	0	3,683	0.00%
2021/04/09	2	42.55	3	41.98	41.80	-1	3,650	-0.03%
2021/04/08	2	43.13	3	42.83	42.30	-1	3,600	-0.03%
2021/04/07	25	41.61	9	41.78	41.80	16	3,462	0.46%
2021/04/06	22	41.97	13.1	41.60	42.50	9	3,376	0.27%
2021/04/01	3	40.03	3	39.77	39.90	0	3,142	0.00%
2021/03/31	2	39.20	1	39.75	39.30	1	3,107	0.03%
2021/03/29	1	38.80	0	0.00	38.85	1	3,065	0.03%
2021/03/24	3	39.17	3	39.70	39.25	0	2,997	0.00%
2021/03/23	1	40.00	0	0.00	39.70	1	2,980	0.03%
2021/03/22	7	40.52	6	41.15	40.05	1	2,916	0.03%
2021/03/19	6	41.02	5	41.15	40.80	1	2,829	0.04%
2021/03/18	0	38.45	0	0.00	38.90	0	2,601	0.00%
2021/03/16	1	38.60	0	0.00	38.05	1	2,552	0.04%
2021/03/15	1	38.00	0	0.00	37.90	1	2,553	0.04%
2021/03/09	0	0.00	1	36.30	36.80	-1	2,567	-0.04%
2021/03/08	0	36.25	10	36.35	36.15	-10	2,619	-0.38%
2021/03/05	0	36.40	1	35.90	36.35	-1	2,618	-0.04%
2021/03/04	1	36.50	11	36.58	36.30	-10	2,618	-0.38%
2021/03/03	35	37.84	14	37.43	37.10	21	2,604	0.81%
2021/03/02	0	0.00	5	37.50	37.15	-5	2,488	-0.20%
2021/02/26	0	37.00	3	36.95	37.20	-3	2,469	-0.12%
2021/02/25	0	0.00	2	36.73	37.30	-2	2,469	-0.08%
2021/02/24	0	37.00	0	0.00	36.40	0	2,460	0.00%
2021/02/23	2	38.08	0	0.00	37.35	2	2,469	0.08%
2021/02/22	0	0.00	4	37.66	37.60	-4	2,461	-0.16%
2021/02/18	0	36.25	0	0.00	36.85	0	2,424	0.00%
2021/02/17	2	36.02	0	0.00	36.15	2	2,418	0.08%
2021/02/04	1	33.60	0	0.00	33.85	1	2,387	0.04%
2021/02/03	0	33.50	0	0.00	34.00	0	2,374	0.00%
2021/02/02	0	32.40	0	0.00	32.65	0	2,357	0.00%
2021/01/25	0	0.00	50	36.95	36.95	-50	2,196	-2.28%
2021/01/22	53	36.80	0	0.00	36.60	53	2,180	2.43%
2021/01/21	3	38.30	0	0.00	37.45	3	2,151	0.14%
2021/01/20	17	39.41	128	40.27	38.05	-111	2,116	-5.25%	大賣/鉅額交易
2021/01/19	88	40.68	70	42.41	40.85	18	1,979	0.91%
2021/01/18	61	39.48	2	40.10	39.30	59	1,586	3.72%
2021/01/15	2	39.08	1	39.45	39.30	1	1,511	0.07%
2021/01/14	7	39.69	8	39.63	39.00	-1	1,446	-0.07%
2021/01/13	1	37.15	1	37.50	37.20	0	1,250	0.00%
2021/01/12	3	37.03	12	37.59	36.95	-9	1,226	-0.73%
2021/01/11	9	39.91	7	40.00	39.35	2	1,177	0.17%
2021/01/08	46	39.16	27	41.00	38.90	19	1,305	1.46%
2021/01/07	0	0.00	0	42.20	42.20	0	1,050	0.00%
2021/01/06	0	0.00	5	38.40	38.40	-5	992	-0.50%
2021/01/05	8	34.14	1	34.65	34.95	7	918	0.76%
2021/01/04	1	34.10	0	0.00	33.90	1	892	0.11%
2020/12/31	0	0.00	1	33.45	33.50	-1	892	-0.11%
2020/12/25	1	33.10	0	0.00	33.05	1	902	0.11%
2020/12/24	1	33.45	0	0.00	33.50	1	899	0.11%
2020/12/21	0	0.00	2	32.90	32.95	-2	908	-0.22%
2020/12/17	0	0.00	1	33.05	33.20	-1	913	-0.11%
2020/12/11	1	33.65	1	34.35	33.65	0	1,004	0.00%
2020/12/10	0	0.00	3	34.15	34.20	-3	1,014	-0.30%
2020/12/09	1	35.00	0	0.00	34.85	1	1,015	0.10%
2020/12/07	0	0.00	2	34.20	34.10	-2	974	-0.21%
2020/12/02	5	34.96	11	34.51	34.60	-6	1,149	-0.52%
2020/11/26	0	0.00	0	33.90	33.85	0	1,267	0.00%
2020/11/20	1	34.50	0	0.00	34.75	1	1,246	0.08%
2020/11/19	1	34.45	1	34.50	34.55	0	1,220	0.00%
2020/11/16	1	34.15	0	0.00	33.80	1	1,209	0.08%
2020/11/11	1	33.65	0	0.00	33.70	1	1,201	0.08%
2020/11/10	0	0.00	2	33.40	33.35	-2	1,200	-0.17%
2020/10/30	10	33.40	0	0.00	33.30	10	1,204	0.83%
2020/10/22	1	35.20	0	0.00	34.90	1	1,199	0.08%
2020/10/21	1	35.75	0	0.00	35.65	1	1,200	0.08%
2020/10/20	1	35.75	0	0.00	35.85	1	1,200	0.08%
2020/10/19	3	36.05	1	37.00	36.10	2	1,194	0.17%
2020/10/16	28	37.96	38	37.71	36.50	-10	1,165	-0.86%
2020/10/15	2	35.78	0	0.00	35.50	2	931	0.21%
2020/10/13	12	34.27	0	0.00	34.40	12	914	1.31%
2020/10/12	6	34.98	0	0.00	34.20	6	918	0.65%
2020/10/08	0	0.00	1	35.30	35.20	-1	925	-0.11%
2020/10/07	0	0.00	18	35.95	35.65	-18	951	-1.89%
2020/10/06	0	0.00	1	35.45	35.60	-1	949	-0.11%
2020/09/24	5	34.96	0	0.00	34.05	5	1,211	0.41%
2020/09/23	3	35.13	0	0.00	34.70	3	1,208	0.25%
2020/09/22	0	0.00	1	35.00	34.95	-1	1,203	-0.08%
2020/09/18	8	36.48	0.1	36.00	36.00	7.9	1,195	0.66%
2020/09/17	5	36.00	1	36.65	36.45	4	1,187	0.34%
2020/09/16	6	36.63	33	36.74	36.65	-27	1,174	-2.30%
2020/09/14	0	0.00	0	35.85	35.90	0	1,071	0.00%
2020/09/11	1	35.55	5	35.36	35.30	-4	1,063	-0.38%
2020/09/10	3	35.93	0	0.00	35.50	3	1,057	0.28%
2020/09/09	1	34.95	0	0.00	35.10	1	1,032	0.10%
2020/09/08	10	35.85	0	0.00	35.85	10	1,014	0.99%
2020/09/07	27	38.74	4	37.00	37.00	23	989	2.32%
2020/09/04	7	37.03	32	37.07	37.80	-25	836	-2.99%
2020/09/02	0	0.00	2	31.90	32.00	-2	650	-0.31%
2020/08/27	3	31.33	2	31.00	30.90	1	665	0.15%
2020/08/14	1	31.70	0	0.00	31.75	1	699	0.14%
2020/08/03	0	0.00	0	32.65	32.60	0	710	0.00%
2020/07/31	0	0.00	0	32.20	32.20	0	712	0.00%
2020/07/24	0	0.00	2	34.20	33.90	-2	752	-0.27%
2020/07/21	0	0.00	1	35.00	34.75	-1	751	-0.13%
2020/07/15	1	35.75	0	0.00	35.70	1	737	0.14%
2020/07/14	0	0.00	3	35.75	35.55	-3	757	-0.40%
2020/07/13	40	38.30	0	0.00	38.05	40	748	5.35%
2020/07/10	14	38.95	20	38.90	39.00	-6	732	-0.82%
2020/07/09	11	37.82	21	38.00	38.00	-10	584	-1.71%
2020/07/08	4	34.15	2	34.15	34.55	2	527	0.38%
2020/07/07	9	34.38	6	34.09	34.50	3	513	0.58%
2020/06/29	0	0.00	2	30.80	30.70	-2	478	-0.42%
2020/05/29	0	0.00	0.1	31.80	31.80	-0.1	543	-0.01%
2020/05/26	7	31.84	0	0.00	31.70	7	537	1.30%
2020/05/25	0	0.00	1	31.65	32.35	-1	531	-0.19%
2020/05/22	6	30.40	0	0.00	30.40	6	511	1.17%
2020/05/21	1	30.45	2	30.40	30.50	-1	511	-0.20%
2020/05/15	0	0.00	1	29.95	29.85	-1	510	-0.20%
2020/05/13	1	31.05	0	0.00	31.05	1	509	0.20%
2020/05/08	0	0.00	4	31.19	31.40	-4	507	-0.79%
2020/05/04	4	32.51	2	32.85	32.15	2	492	0.41%
2020/04/29	4	29.95	4	30.38	30.45	0	453	0.00%
2020/04/28	8	29.98	11	29.95	29.90	-3	456	-0.66%
2020/04/27	10	29.94	0	0.00	29.90	10	467	2.14%
2020/04/22	0	0.00	1	29.20	29.35	-1	464	-0.22%
2020/04/21	1	29.30	0	0.00	29.00	1	463	0.22%
2020/04/17	10	30.82	25	29.66	29.45	-15	456	-3.29%
2020/04/16	10	28.80	11	29.96	30.05	-1	425	-0.24%
2020/04/15	5	27.13	4	27.28	27.35	1	404	0.25%
2020/04/08	0	0.00	3	24.65	26.10	-3	428	-0.70%
2020/04/07	0	0.00	2	24.00	24.00	-2	451	-0.44%
2020/03/31	7	22.02	7	21.98	22.00	0	551	0.00%
2020/03/25	1	21.50	1	21.70	21.40	0	643	0.00%
2020/03/23	1	19.00	0	0.00	18.90	1	641	0.16%
2020/03/19	0	0.00	6	18.48	18.25	-6	644	-0.93%
2020/03/16	0	0.00	1	24.25	22.80	-1	667	-0.15%
2020/03/13	1	23.70	0	0.00	23.95	1	675	0.15%
2020/03/12	7	26.16	8	26.44	26.15	-1	681	-0.15%
2020/03/10	6	29.04	0	0.00	29.40	6	830	0.72%
2020/03/09	13	30.15	13	29.85	29.60	0	830	0.00%
2020/03/06	0	0.00	1	31.00	30.85	-1	853	-0.12%
2020/03/05	0	0.00	1	31.90	31.80	-1	868	-0.12%
2020/03/04	2	31.55	0	0.00	31.75	2	872	0.23%
2020/02/25	0	0.00	1	32.10	32.40	-1	924	-0.11%
2020/02/05	0	0.00	1	32.00	32.70	-1	1,225	-0.08%
2020/02/04	1	31.75	0	0.00	31.80	1	1,228	0.08%
2020/01/30	0	0.00	1	33.40	33.35	-1	1,341	-0.07%
2020/01/10	2	36.30	1	36.30	36.30	1	1,458	0.07%
2020/01/09	1	36.50	0	0.00	36.40	1	1,472	0.07%
2020/01/08	3	36.55	0	0.00	36.25	3	1,476	0.20%
2020/01/07	3	36.95	0	0.00	37.00	3	1,472	0.20%
2020/01/06	15	37.45	0	0.00	37.15	15	1,481	1.01%
2020/01/03	0	0.00	5	37.80	37.90	-5	1,482	-0.34%
2020/01/02	36	38.62	0	0.00	38.55	36	1,484	2.42%
2019/12/31	1	39.50	3	38.90	38.60	-2	1,498	-0.13%
2019/12/30	3	39.30	16	39.41	39.50	-13	1,473	-0.88%
2019/12/27	2	38.90	22	39.26	39.00	-20	1,425	-1.40%
2019/12/25	1	39.05	36	39.16	38.80	-35	1,400	-2.50%
2019/12/24	27	39.10	4	38.84	39.05	23	1,412	1.63%
2019/12/17	0	0.00	1	38.05	38.10	-1	1,434	-0.07%
2019/12/13	1	37.70	0	0.00	37.55	1	1,450	0.07%
2019/12/12	11	38.36	0	0.00	38.50	11	1,448	0.76%
2019/12/11	4	38.25	0	0.00	38.25	4	1,453	0.28%
2019/12/10	1	38.95	0	0.00	38.45	1	1,487	0.07%
2019/12/09	1	38.60	2	38.35	38.35	-1	1,506	-0.07%
2019/12/06	11	39.13	48	39.47	39.10	-37	1,519	-2.43%
2019/12/05	37	38.20	18	38.38	38.50	19	1,425	1.33%
2019/12/04	1	37.50	0	0.00	37.35	1	1,470	0.07%
2019/12/03	40	37.95	37	38.14	37.65	3	1,730	0.17%
2019/11/26	3	37.83	0	0.00	37.65	3	1,907	0.16%
2019/11/25	0	0.00	12	37.81	37.75	-12	1,924	-0.62%
2019/11/22	33	38.56	94	38.47	38.15	-61	1,937	-3.15%
2019/11/21	41	38.90	5	38.67	39.20	36	1,922	1.87%
2019/11/20	33	38.40	3	38.45	38.10	30	1,912	1.57%
2019/11/19	9	38.57	20	38.43	38.05	-11	1,940	-0.57%
2019/11/18	1	38.20	4	37.95	38.20	-3	1,911	-0.16%
2019/11/15	24	37.03	0	0.00	36.80	24	1,933	1.24%
2019/11/14	1	36.80	2	36.90	36.70	-1	2,134	-0.05%
2019/11/12	1	37.05	5	37.29	37.05	-4	2,264	-0.18%
2019/11/11	0	0.00	2	36.63	36.50	-2	2,394	-0.08%
2019/11/08	1	37.80	0	0.00	37.50	1	2,490	0.04%
2019/11/07	13	37.68	0	0.00	37.65	13	2,640	0.49%
2019/11/06	13	39.05	33	39.54	38.50	-20	2,684	-0.75%
2019/11/04	2	38.05	1	38.00	38.00	1	2,847	0.04%
2019/10/31	1	38.05	0	0.00	37.95	1	2,903	0.03%
2019/10/30	34	39.00	35	39.25	38.85	-1	2,934	-0.03%
2019/10/29	3	37.73	0	0.00	37.35	3	3,122	0.10%
2019/10/25	43	38.43	43	38.78	38.30	0	3,164	0.00%
2019/10/24	0	0.00	1	37.50	37.75	-1	3,087	-0.03%
2019/10/23	0	0.00	1	37.40	36.95	-1	3,081	-0.03%
2019/10/22	1	36.65	0	0.00	36.50	1	3,078	0.03%
2019/10/16	1	36.20	0	0.00	36.10	1	3,089	0.03%
2019/10/07	1	37.55	0	0.00	37.25	1	3,070	0.03%
2019/10/03	6	38.62	0	0.00	38.60	6	3,064	0.20%
2019/10/01	1	37.00	5	37.49	37.60	-4	3,128	-0.13%
2019/09/24	0	0.00	2	40.85	40.10	-2	3,170	-0.06%
2019/09/23	2	40.08	0	0.00	40.05	2	3,151	0.06%
2019/09/20	2	38.98	0	0.00	39.00	2	3,144	0.06%
2019/09/19	0	0.00	1	39.40	39.30	-1	3,132	-0.03%
2019/09/17	0	0.00	1	40.00	39.60	-1	3,158	-0.03%
2019/09/16	0	0.00	1	40.05	39.95	-1	3,164	-0.03%
2019/09/12	1	40.80	0	0.00	40.80	1	3,237	0.03%
2019/09/11	3	41.25	2	41.20	41.10	1	3,286	0.03%
2019/09/10	10	40.84	16	40.93	40.55	-6	3,258	-0.18%
2019/09/09	10	40.30	1	40.40	40.40	9	3,245	0.28%
2019/09/06	6	41.26	12	41.28	41.35	-6	3,229	-0.19%
2019/09/05	50	41.79	40	42.21	42.00	10	3,177	0.31%
2019/09/04	3	39.22	2	39.43	39.55	1	2,963	0.03%
2019/09/03	5	39.58	7	39.74	39.45	-2	3,003	-0.07%
2019/09/02	17	38.89	7	39.04	39.45	10	2,933	0.34%
2019/08/30	1	37.80	12	37.72	37.80	-11	2,909	-0.38%
2019/08/29	2	36.75	0	0.00	36.60	2	2,883	0.07%
2019/08/28	0	0.00	1	36.75	36.75	-1	2,882	-0.03%
2019/08/27	1	36.60	1	36.50	36.70	0	2,876	0.00%
2019/08/26	9	36.47	5	36.87	35.95	4	2,885	0.14%
2019/08/23	57	38.05	76	38.09	38.10	-19	2,868	-0.66%
2019/08/22	16	39.37	14	39.35	38.80	2	2,836	0.07%
2019/08/21	32	39.22	20	39.25	39.30	12	2,800	0.43%
2019/08/20	11	39.56	6	39.64	39.15	5	2,791	0.18%
2019/08/19	17	40.19	30	40.19	40.05	-13	2,784	-0.47%
2019/08/16	14	38.74	4	39.33	39.50	10	2,616	0.38%
2019/08/15	1	37.10	3	37.62	37.70	-2	2,557	-0.08%
2019/08/14	10	38.73	0	0.00	38.30	10	2,577	0.39%
2019/08/13	26	39.49	17	39.09	39.10	9	2,491	0.36%
2019/08/12	1	39.00	3	38.72	39.00	-2	2,487	-0.08%
2019/08/08	2	36.45	2	37.03	36.65	0	2,509	0.00%
2019/08/07	8	36.28	5	37.67	36.20	3	2,505	0.12%
2019/08/06	0	0.00	1.9	35.67	36.40	-1.9	2,443	-0.08%
2019/08/05	0	0.00	1	33.00	33.10	-1	2,405	-0.04%
2019/08/01	1	35.75	1	36.00	35.50	0	2,581	0.00%
2019/07/31	6	37.79	7	38.05	36.80	-1	2,606	-0.04%
2019/07/30	7	35.36	6	35.38	35.80	1	2,489	0.04%
2019/07/26	0	0.00	2	34.60	34.15	-2	2,546	-0.08%
2019/07/25	0	0.00	4	35.08	34.75	-4	2,749	-0.15%
2019/07/24	2	35.00	0	0.00	35.20	2	2,900	0.07%
2019/07/23	3	35.38	0	0.00	34.95	3	2,959	0.10%
2019/07/19	0	0.00	1	34.90	34.80	-1	3,016	-0.03%
2019/07/18	3	34.90	0	0.00	34.70	3	3,013	0.10%
2019/07/17	0	0.00	1	35.05	34.95	-1	3,008	-0.03%
2019/07/16	2	34.85	0	0.00	34.85	2	3,016	0.07%
2019/07/12	2	35.08	1	34.80	34.65	1	3,018	0.03%
2019/07/10	0	0.00	1	34.00	34.50	-1	3,022	-0.03%
2019/07/09	2	34.65	4	34.40	34.05	-2	3,035	-0.07%
2019/07/08	4	35.11	2	35.23	35.10	2	3,026	0.07%
2019/07/05	9	36.59	11	36.41	36.20	-2	3,033	-0.07%
2019/07/04	2	35.40	1	35.50	36.15	1	2,996	0.03%
2019/06/28	0	0.00	3	35.13	35.25	-3	2,944	-0.10%
2019/06/27	1	35.75	1	35.65	35.55	0	2,932	0.00%
2019/06/26	0	0.00	1	35.00	35.25	-1	2,906	-0.03%
2019/06/25	3	35.50	1	36.05	34.85	2	2,896	0.07%
2019/06/24	2	34.95	1	34.80	35.40	1	2,861	0.03%
2019/06/21	1	35.25	4	35.35	35.40	-3	2,843	-0.11%
2019/06/20	1	36.20	6.1	36.43	35.85	-5.1	2,820	-0.18%
2019/06/19	8	35.28	0	0.00	35.10	8	2,720	0.29%
2019/06/14	0	0.00	2	34.25	33.90	-2	2,606	-0.08%
2019/06/13	0	0.00	2	34.18	34.20	-2	2,592	-0.08%
2019/06/12	4	34.11	1	34.45	34.35	3	2,575	0.12%
2019/06/11	1	33.30	1	33.75	33.30	0	2,535	0.00%
2019/06/10	4	32.03	2	31.98	31.90	2	2,466	0.08%
2019/06/06	1	32.15	6	32.05	31.75	-5	2,455	-0.20%
2019/06/04	2	31.53	0	0.00	30.90	2	2,386	0.08%
2019/06/03	1	31.35	2	31.93	31.45	-1	2,378	-0.04%
2019/05/31	0	0.00	1	32.15	31.60	-1	2,367	-0.04%
2019/05/30	1	31.35	1	31.15	31.40	0	2,338	0.00%
2019/05/29	1	31.00	1	31.05	30.30	0	2,315	0.00%
2019/05/28	5	30.61	2	30.25	30.90	3	2,302	0.13%
2019/05/27	7	29.70	2	29.70	30.15	5	2,288	0.22%
2019/05/24	8	30.76	13	30.59	30.35	-5	2,267	-0.22%
2019/05/23	10	30.18	22	30.88	30.25	-12	2,222	-0.54%
2019/05/22	2	32.08	13	32.31	31.75	-11	2,184	-0.50%
2019/05/21	44	32.44	6	31.80	32.35	38	2,145	1.77%
2019/05/20	6	31.42	4	31.49	31.15	2	2,097	0.10%
2019/05/17	24	34.94	16	34.03	33.45	8	2,045	0.39%
2019/05/16	4	36.38	8	37.42	36.35	-4	1,941	-0.21%
2019/05/14	7	36.57	8	37.44	36.60	-1	1,708	-0.06%
2019/05/13	5	37.13	64	37.11	37.05	-59	1,624	-3.63%
2019/05/10	15	36.83	20	36.45	37.00	-5	1,544	-0.32%
2019/05/09	6	36.08	3	35.67	34.90	3	1,405	0.21%
2019/05/08	12	37.10	8	36.50	37.50	4	1,295	0.31%
2019/05/07	25	36.35	29	36.15	37.10	-4	1,216	-0.33%
2019/05/03	0	0.00	12	34.63	35.00	-12	973	-1.23%
2019/05/02	9	35.07	11	34.92	35.10	-2	913	-0.22%
2019/04/30	0	0.00	16	31.99	33.20	-16	702	-2.28%
2019/04/29	2	29.00	0	0.00	30.20	2	544	0.37%
2019/04/24	0	0.00	0.1	27.30	27.40	-0.1	379	-0.01%
2019/04/19	0	0.00	8	27.40	27.45	-8	356	-2.24%
2019/04/15	0	0.00	1	28.15	27.30	-1	309	-0.32%
2019/04/11	1	27.95	0	0.00	26.95	1	275	0.36%
2019/04/09	13	26.39	10	26.80	27.55	3	213	1.40%
2019/03/27	0	0.00	1	22.50	22.45	-1	131	-0.76%
2019/03/21	0	0.00	1	22.60	22.65	-1	127	-0.78%
2019/03/20	1	22.90	1	22.85	22.95	0	125	0.00%
2019/03/19	1	23.10	1	23.00	22.85	0	124	0.00%
2019/03/15	1	23.30	1	23.75	23.00	0	122	0.00%
2019/03/14	1	21.95	0	0.00	23.15	1	109	0.91%
2019/03/06	0	0.00	1	21.15	21.75	-1	106	-0.94%
2019/03/05	3	20.77	0	0.00	20.80	3	101	2.96%
2019/02/19	4	21.54	1	21.50	21.60	3	87	3.43%
2019/01/21	0	0.00	10	19.20	19.20	-10	64	-15.55%
2019/01/11	1	19.20	0	0.00	19.20	1	73	1.36%
2019/01/09	0	19.25	0	0.00	19.20	0	72	0.00%
2018/12/07	3	20.63	0	0.00	20.40	3	110	2.70%
2018/12/06	10	20.50	0	0.00	20.40	10	122	8.14%
2018/12/05	0	0.00	2	20.80	20.80	-2	123	-1.62%
2018/12/04	3	20.95	0	0.00	21.10	3	127	2.36%
2018/11/22	0	19.00	0	0.00	19.20	0	120	0.00%
2018/11/16	5	19.15	0	0.00	18.95	5	136	3.66%
2018/11/01	0	0.00	2	18.80	18.80	-2	138	-1.44%
2018/10/29	0	0.00	1	18.55	18.50	-1	140	-0.71%
2018/10/25	1	19.15	0	0.00	19.20	1	139	0.72%
2018/10/24	0	0.00	1	20.50	20.10	-1	139	-0.72%
2018/10/22	2	19.10	2	19.40	19.55	0	131	0.00%
2018/10/12	0	0.00	3	19.07	19.10	-3	132	-2.26%
2018/10/09	0	0.00	2	20.95	20.65	-2	127	-1.57%
2018/10/05	1	21.10	0	0.00	21.00	1	126	0.79%
2018/10/03	5	22.86	4	22.09	22.00	1	125	0.80%
2018/10/02	1	21.50	0	0.00	21.50	1	116	0.86%
2018/09/21	0	0.00	3	21.12	21.10	-3	122	-2.46%
2018/09/14	1	20.80	0	0.00	21.00	1	121	0.82%
2018/09/13	7	21.63	0	0.00	20.80	7	113	6.14%
2018/09/10	0	0.00	2	20.30	19.90	-2	91	-2.19%
2018/09/07	1	21.80	0	0.00	21.80	1	86	1.16%
2018/09/03	2	24.40	0	0.00	24.20	2	82	2.42%
2018/08/29	10	24.90	0	0.00	24.90	10	87	11.42%
2018/07/13	0	26.20	0	0.00	26.00	0	97	0.00%
2018/07/02	0	28.65	0	0.00	28.65	0	103	0.00%
2018/06/28	3	28.65	0	0.00	28.65	3	105	2.85%
2018/06/27	2	28.80	0	0.00	28.65	2	106	1.88%
2018/06/26	2	29.00	0	0.00	28.75	2	113	1.76%
2018/06/25	0	28.80	0	0.00	29.00	0	114	0.00%
2018/05/25	5	28.00	0	0.00	28.30	5	140	3.55%
2018/05/10	20	29.04	0	0.00	29.20	20	189	10.56%
2018/05/07	1	28.50	0	0.00	28.50	1	194	0.51%
2018/04/09	0	0.00	18	31.80	31.95	-18	253	-7.11%
2018/04/02	0	0.00	0	32.65	32.65	0	247	0.00%
2018/02/23	1	30.20	0	0.00	30.15	1	253	0.39%
2018/02/02	3	33.00	0	0.00	32.95	3	212	1.41%
2018/01/31	6	33.02	0	0.00	33.10	6	213	2.81%
2018/01/19	0	0.00	1	35.00	34.90	-1	225	-0.44%
2018/01/17	1	34.50	1	34.60	34.80	0	217	0.00%
2018/01/15	0	0.00	1	34.20	33.85	-1	207	-0.48%
2018/01/12	1	33.80	0	0.00	34.00	1	208	0.48%