中探針 (6217)-永豐金-彰化券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.45
漲跌
▲0.15
漲幅
+0.33%
成交量
869張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中探針 (6217)籌碼相關－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2	45.83	45.45	-2	3,637	-0.05%
2024/05/21	0	0.00	0	44.83	45.30	0	3,629	0.00%
2024/05/20	0	0.00	3	44.70	44.65	-3	3,622	-0.08%
2024/05/17	0	0.00	1	45.25	45.05	-1	3,620	-0.03%
2024/05/15	5	44.97	15	45.15	44.30	-10	3,619	-0.28%
2024/05/13	0	0.00	1	45.60	45.90	-1	3,575	-0.03%
2024/05/10	1	45.75	3	45.83	45.75	-2	3,566	-0.06%
2024/05/09	8	46.10	0	0.00	45.60	8	3,560	0.22%
2024/05/07	5	45.87	3	46.30	46.05	2	3,567	0.06%
2024/05/03	0	0.00	1	46.45	45.80	-1	3,464	-0.03%
2024/04/30	0	0.00	0.1	45.70	45.90	-0.1	3,384	0.00%
2024/04/29	14	45.59	0	0.00	45.60	14	3,362	0.42%
2024/04/26	2	46.95	0	0.00	47.20	2	3,291	0.06%
2024/04/25	0	0.00	4	44.41	45.00	-4	3,098	-0.13%
2024/04/24	0	0.00	4	43.23	43.35	-4	3,063	-0.13%
2024/04/23	1	41.55	0	0.00	41.70	1	3,050	0.03%
2024/04/22	3	41.72	0	0.00	41.40	3	3,043	0.10%
2024/04/19	4	42.10	5	42.32	42.10	-1	3,041	-0.03%
2024/04/18	3	43.78	0	0.00	43.85	3	3,019	0.10%
2024/04/17	0	0.00	3	43.67	43.75	-3	3,039	-0.10%
2024/04/16	31	42.05	1	42.01	42.30	30	3,034	0.99%
2024/04/12	5	47.52	11	47.54	46.65	-6	2,966	-0.20%
2024/04/11	0	46.40	2	46.30	46.30	-2	2,849	-0.07%
2024/04/10	0	0.00	3	44.95	44.55	-3	2,762	-0.11%
2024/04/09	2	43.50	0	0.00	43.50	2	2,718	0.07%
2024/04/08	0	0.00	4	43.26	43.60	-4	2,706	-0.15%
2024/04/02	0	42.55	0	0.00	42.60	0	2,687	0.00%
2024/04/01	0	0.00	1	43.10	42.75	-1	2,685	-0.04%
2024/03/29	3	42.12	0	0.00	42.20	3	2,682	0.11%
2024/03/26	0.1	42.60	0	0.00	42.45	0.1	2,653	0.00%
2024/03/25	0	0.00	1	43.45	43.50	-1	2,636	-0.04%
2024/03/22	0	0.00	1	42.55	42.50	-1	2,610	-0.04%
2024/03/21	1	42.05	0	0.00	42.05	1	2,601	0.04%
2024/03/20	1	42.10	0	0.00	41.70	1	2,593	0.04%
2024/03/19	0	0.00	5	42.40	42.55	-5	2,569	-0.19%
2024/03/18	21	42.80	1	43.50	42.40	20	2,551	0.78%
2024/03/15	34.1	41.86	3	41.95	41.90	31.1	2,514	1.23%
2024/03/14	37	41.79	4	42.03	41.95	33	2,474	1.33%
2024/03/13	33	47.26	0	0.00	45.70	33	2,268	1.45%
2024/03/12	11	50.05	1	49.85	49.65	10	2,117	0.47%
2024/03/11	8	52.18	59	51.42	50.80	-51	1,975	-2.58%
2024/03/08	24	48.39	1	50.60	48.75	23	1,661	1.38%
2024/03/07	9	49.64	4.3	50.57	49.60	4.7	1,462	0.32%
2024/03/06	22	48.96	3	50.63	50.10	19	1,290	1.47%
2024/03/05	13	46.14	9.1	48.69	49.35	3.9	1,054	0.37%
2024/03/04	3	46.45	6	46.01	46.55	-3	718	-0.42%
2024/02/27	1	43.15	0	0.00	43.10	1	577	0.17%
2024/02/26	0	0.00	1	44.20	44.15	-1	558	-0.18%
2024/02/23	2.1	44.61	8	44.22	44.40	-6	516	-1.15%
2024/02/22	0	0.00	1	41.55	41.55	-1	439	-0.23%
2024/02/16	0	0.00	7	42.12	42.20	-7	434	-1.61%
2024/02/02	0	0.00	2	40.78	41.35	-2	421	-0.47%
2024/01/31	5.1	41.50	0	0.00	41.40	5.1	414	1.22%
2024/01/30	2	42.25	2	42.03	42.15	0	405	0.00%
2024/01/25	0	41.70	0	0.00	40.55	0	357	0.00%
2024/01/22	0	0.00	1	41.05	41.25	-1	359	-0.28%
2024/01/18	0	0.00	15	40.11	40.05	-15	354	-4.24%
2024/01/17	4	40.50	0	0.00	40.30	4	353	1.13%
2024/01/12	0	0.00	1	41.70	41.70	-1	341	-0.29%
2024/01/10	0.1	40.50	0	0.00	40.25	0.1	316	0.02%
2024/01/09	0	0.00	1	40.95	40.55	-1	309	-0.32%
2024/01/08	1	40.15	1	40.30	40.15	0	305	0.00%
2024/01/02	0	41.55	0	0.00	41.35	0	309	0.00%
2023/12/29	0	0.00	1	41.00	41.10	-1	308	-0.32%
2023/12/28	1	41.55	0	0.00	41.35	1	307	0.32%
2023/12/26	1	41.55	2	41.25	41.15	-1	300	-0.33%
2023/12/22	2	40.45	0	0.00	40.25	2	294	0.68%
2023/12/21	0	0.00	1	40.50	40.50	-1	295	-0.34%
2023/12/18	2	40.63	0	0.00	40.60	2	296	0.67%
2023/12/15	1	41.10	0	0.00	41.10	1	297	0.34%
2023/12/14	2	41.25	0	0.00	41.25	2	299	0.67%
2023/12/11	0	41.70	0	0.00	41.50	0	334	0.00%
2023/12/07	1	42.00	2	42.15	41.75	-1	393	-0.25%
2023/12/05	0	42.05	1	42.10	42.05	-1	410	-0.24%
2023/11/27	1	41.80	0	0.00	41.70	1	494	0.20%
2023/11/21	2	41.90	1	41.85	41.80	1	541	0.18%
2023/11/17	1	41.15	0	0.00	41.40	1	544	0.18%
2023/11/15	0	40.30	0	0.00	40.55	0	552	0.00%
2023/11/13	0	0.00	1	39.90	39.90	-1	566	-0.18%
2023/11/09	1	40.80	0	0.00	40.90	1	580	0.17%
2023/11/06	2	41.00	1	41.15	41.00	1	648	0.15%
2023/11/03	1	40.45	0	0.00	40.40	1	656	0.15%
2023/11/02	0	0.00	1	40.30	40.35	-1	682	-0.15%
2023/11/01	2.1	39.63	0	0.00	39.70	2.1	711	0.29%
2023/10/26	0	0.00	1	41.50	41.50	-1	896	-0.11%
2023/10/20	1	40.80	1	41.25	41.30	0	1,109	0.00%
2023/10/18	3	41.82	0	0.00	41.65	3	1,287	0.23%
2023/10/16	1	42.60	0	0.00	42.65	1	1,658	0.06%
2023/10/11	1	42.80	0	0.00	42.70	1	1,803	0.06%
2023/10/05	0	0.00	1	44.15	43.85	-1	1,891	-0.05%
2023/10/02	1	44.30	0	0.00	44.35	1	1,950	0.05%
2023/09/21	8	44.36	0	0.00	44.00	8	2,367	0.34%
2023/09/20	4	45.25	0	0.00	45.20	4	2,383	0.17%
2023/09/19	2	45.60	0	0.00	45.50	2	2,452	0.08%
2023/09/18	0	0.00	1	46.70	45.90	-1	2,547	-0.04%
2023/09/15	2	46.15	1	46.05	46.65	1	2,687	0.04%
2023/09/14	3	46.67	0	0.00	46.40	3	3,019	0.10%
2023/09/13	1	46.10	2	46.18	46.35	-1	3,036	-0.03%
2023/09/12	0	0.00	3	46.28	45.75	-3	3,002	-0.10%
2023/09/11	3	44.77	0	0.00	44.75	3	2,993	0.10%
2023/09/06	1	46.15	2	46.20	46.10	-1	3,058	-0.03%
2023/09/05	2	46.33	4	46.28	46.30	-2	3,062	-0.07%
2023/09/04	1	45.55	0	0.00	45.95	1	3,100	0.03%
2023/09/01	1	46.10	1	46.45	46.15	0	3,107	0.00%
2023/08/31	4.1	46.12	21	46.22	46.35	-16.9	3,106	-0.54%
2023/08/30	10	45.65	5	45.41	45.65	5	3,072	0.16%
2023/08/25	3	42.98	0	0.00	42.95	3	3,051	0.10%
2023/08/21	1	43.10	0	0.00	43.05	1	3,238	0.03%
2023/08/18	0	43.90	0	0.00	43.60	0	3,236	0.00%
2023/08/17	3	43.50	1	44.15	44.10	2	3,232	0.06%
2023/08/15	2	43.08	0	0.00	43.10	2	3,228	0.06%
2023/08/14	7.1	43.33	0	0.00	43.10	7.1	3,222	0.22%
2023/08/11	1	45.05	0	0.00	45.30	1	3,206	0.03%
2023/08/10	9	45.93	0	0.00	45.20	9	3,195	0.28%
2023/08/09	1	47.50	2	47.50	47.65	-1	3,162	-0.03%
2023/08/08	4	47.30	1	47.60	48.00	3	3,156	0.10%
2023/08/07	0	0.00	9	49.26	48.90	-9	3,137	-0.29%
2023/08/04	4	47.85	1	48.30	47.85	3	3,109	0.10%
2023/08/02	10	47.86	23	47.91	47.55	-13	3,109	-0.42%
2023/08/01	2	48.75	7	48.82	48.70	-5	3,082	-0.16%
2023/07/31	42	50.32	30	50.88	49.00	12	3,064	0.39%
2023/07/28	15	48.03	40	49.97	51.90	-25	2,944	-0.85%
2023/07/27	5	48.67	1	49.20	49.00	4	2,853	0.14%
2023/07/26	18	48.85	8.5	49.39	48.70	9.5	2,836	0.34%
2023/07/25	17	49.43	7	50.12	49.60	10	2,799	0.36%
2023/07/24	23	49.44	2	51.40	49.20	21	2,759	0.76%
2023/07/21	11	50.41	21	50.97	50.70	-10	2,693	-0.37%
2023/07/20	25	50.48	28	51.50	50.10	-3	2,608	-0.12%
2023/07/19	7	49.12	3	49.25	49.10	4	2,299	0.17%
2023/07/18	6	48.85	21	49.51	49.50	-15	2,251	-0.67%
2023/07/17	10	49.05	1	49.25	48.85	9	2,201	0.41%
2023/07/14	4	48.38	16	49.46	49.40	-12	2,185	-0.55%
2023/07/13	7	48.45	27	48.75	48.15	-20	2,168	-0.92%
2023/07/12	16	47.75	0	0.00	47.50	16	2,120	0.75%
2023/07/11	0	0.00	6	48.08	47.85	-6	2,160	-0.28%
2023/07/10	12	47.52	6	47.70	47.45	6	2,182	0.27%
2023/07/07	8	47.40	8	47.99	48.10	0	2,298	0.00%
2023/07/06	17	48.79	0	0.00	48.30	17	2,348	0.72%
2023/07/05	21	49.68	21	50.41	49.50	0	2,317	0.00%
2023/07/04	7	47.96	12	48.54	48.60	-5	2,143	-0.23%
2023/07/03	2	48.63	7	48.29	48.25	-5	2,099	-0.24%
2023/06/30	1	46.95	0	0.00	46.95	1	2,024	0.05%
2023/06/29	1	47.15	11	47.47	47.05	-10	2,016	-0.50%
2023/06/28	1	46.10	1	46.60	46.10	0	1,965	0.00%
2023/06/27	30	47.01	0	0.00	46.10	30	1,955	1.53%
2023/06/26	12	48.57	3	48.80	48.15	9	1,895	0.47%
2023/06/21	13	48.25	15	49.42	50.00	-2	1,809	-0.11%
2023/06/20	33	48.58	35	48.94	49.10	-2	1,677	-0.12%
2023/06/19	2	46.45	19	46.07	46.60	-17	1,360	-1.25%
2023/06/16	12	44.93	2	44.85	44.85	10	1,326	0.75%
2023/06/15	4	45.26	0	0.00	45.30	4	1,324	0.30%
2023/06/14	3	45.75	2	45.98	45.65	1	1,323	0.08%
2023/06/13	6	46.08	10	45.72	45.80	-4	1,328	-0.30%
2023/06/12	2	44.35	4	44.25	44.10	-2	1,291	-0.15%
2023/06/09	6	45.09	6	45.11	45.10	0	1,291	0.00%
2023/06/08	3	45.13	10	46.10	45.15	-7	1,309	-0.53%
2023/06/07	0	0.00	2	45.83	45.70	-2	1,299	-0.15%
2023/06/06	0	0.00	2	45.83	45.50	-2	1,344	-0.15%
2023/06/05	7	45.38	3	45.43	45.15	4	1,376	0.29%
2023/06/02	3	44.92	1	45.20	44.75	2	1,374	0.15%
2023/06/01	1	44.50	4	44.55	44.75	-3	1,390	-0.22%
2023/05/31	1	44.75	3	45.18	44.75	-2	1,397	-0.14%
2023/05/30	7	44.18	1	44.30	44.30	6	1,396	0.43%
2023/05/29	7	44.81	1	44.70	44.70	6	1,398	0.43%
2023/05/26	21	45.31	33	45.30	45.40	-12	1,386	-0.87%
2023/05/25	2	42.38	0	0.00	42.25	2	1,258	0.16%
2023/05/24	0	42.75	6	42.48	42.65	-6	1,275	-0.47%
2023/05/22	1	42.15	6	42.51	42.70	-5	1,322	-0.38%
2023/05/18	0	0.00	1	42.40	41.95	-1	1,400	-0.07%
2023/05/17	7	41.94	9	41.92	41.95	-2	1,471	-0.14%
2023/05/16	0	0.00	2	41.20	41.25	-2	1,483	-0.13%
2023/05/15	2	40.70	1	40.60	40.65	1	1,495	0.07%
2023/05/12	1	40.90	9	41.07	41.30	-8	1,529	-0.52%
2023/05/11	10	41.24	4	41.00	40.90	6	1,583	0.38%
2023/05/09	3	42.32	0	0.00	42.15	3	1,803	0.17%
2023/05/08	2	42.95	0	0.00	43.15	2	1,815	0.11%
2023/05/05	3	43.63	1	43.65	43.15	2	1,838	0.11%
2023/05/03	7	44.21	3	44.27	44.15	4	1,872	0.21%
2023/05/02	0	0.00	1	43.90	43.90	-1	1,873	-0.05%
2023/04/28	2	43.40	1	43.50	43.40	1	1,885	0.05%
2023/04/27	2	42.85	2	43.35	43.00	0	1,894	0.00%
2023/04/26	8	42.98	2	43.00	43.35	6	1,896	0.32%
2023/04/25	21	43.97	1	43.85	43.50	20	1,894	1.06%
2023/04/24	2	44.98	0	0.00	44.75	2	1,875	0.11%
2023/04/21	6	44.93	0.1	45.35	44.90	6	1,872	0.32%
2023/04/19	2	46.95	11.1	46.86	46.60	-9.1	1,859	-0.49%
2023/04/18	12	48.14	1	48.30	47.00	11	1,846	0.60%
2023/04/17	3	47.72	2	47.85	47.70	1	1,817	0.05%
2023/04/14	2.1	48.23	4	48.05	47.30	-1.9	1,790	-0.11%
2023/04/13	3	47.33	1	47.85	47.30	2	1,740	0.12%
2023/04/12	3.1	47.46	10	47.40	47.85	-6.9	1,706	-0.40%
2023/04/11	0.1	46.86	4	46.75	47.00	-3.9	1,586	-0.25%
2023/04/10	0	0.00	7	45.21	45.45	-7	1,514	-0.46%
2023/04/07	10	44.89	0	0.00	44.75	10	1,512	0.66%
2023/04/06	0	0.00	1	45.20	44.90	-1	1,514	-0.07%
2023/03/31	1	45.05	1	45.25	45.25	0	1,514	0.00%
2023/03/29	2	44.68	4	45.05	44.75	-2	1,513	-0.13%
2023/03/28	4	45.10	0	0.00	45.10	4	1,537	0.26%
2023/03/27	0	46.60	0	0.00	46.00	0	1,532	0.00%
2023/03/23	1	46.55	0	0.00	46.60	1	1,539	0.06%
2023/03/22	1	46.20	0	0.00	46.45	1	1,534	0.07%
2023/03/21	0	0.00	1.4	45.87	45.50	-1.4	1,527	-0.09%
2023/03/20	0	45.10	10	44.90	44.95	-10	1,533	-0.65%
2023/03/17	0.4	44.95	0	0.00	44.70	0.4	1,575	0.03%
2023/03/16	11	44.43	0	0.00	44.35	11	1,627	0.68%
2023/03/15	1	45.75	0	0.00	45.55	1	1,669	0.06%
2023/03/10	0	0.00	5	47.20	46.75	-5	1,918	-0.26%
2023/03/09	6	47.03	0	0.00	46.70	6	1,938	0.31%
2023/03/08	3	48.07	6	48.00	48.05	-3	1,986	-0.15%
2023/03/07	1	47.10	0	0.00	47.25	1	1,956	0.05%
2023/03/06	1	47.10	1	47.05	47.10	0	1,953	0.00%
2023/03/01	1	46.05	0	0.00	46.10	1	1,946	0.05%
2023/02/24	1	47.30	0	0.00	46.75	1	1,951	0.05%
2023/02/22	0	0.00	6	46.70	46.70	-6	1,951	-0.31%
2023/02/21	2	47.15	1	47.50	47.10	1	2,037	0.05%
2023/02/20	6	47.48	1	47.45	47.40	5	2,109	0.24%
2023/02/17	1	47.25	1	47.15	47.30	0	2,135	0.00%
2023/02/16	2	47.50	12	47.46	47.50	-10	2,196	-0.46%
2023/02/15	9.1	46.94	1	47.00	46.95	8.1	2,264	0.36%
2023/02/10	4	46.11	2	46.18	46.10	2	2,270	0.09%
2023/02/09	5	46.35	0	0.00	46.40	5	2,256	0.22%
2023/02/08	3	47.57	3	47.35	47.45	0	2,220	0.00%
2023/02/07	0	0.00	4	45.88	47.15	-4	2,123	-0.19%
2023/02/06	0	0.00	1	45.60	44.75	-1	2,040	-0.05%
2023/02/03	0	0.00	1	45.25	44.65	-1	2,038	-0.05%
2023/02/01	1	44.50	0	0.00	45.00	1	2,027	0.05%
2023/01/31	0	0.00	2	44.20	44.45	-2	2,052	-0.10%
2023/01/13	2	42.20	1	42.20	42.20	1	2,059	0.05%
2023/01/12	0	43.00	0	0.00	42.50	0	2,064	0.00%
2023/01/10	0	0.00	2	42.95	43.00	-2	2,089	-0.10%
2023/01/06	1	42.00	0	0.00	42.00	1	2,142	0.05%
2023/01/03	0	42.20	0	0.00	42.60	0	2,207	0.00%
2022/12/30	1	41.90	0	0.00	41.85	1	2,210	0.05%
2022/12/29	1	41.80	0	0.00	41.85	1	2,228	0.04%
2022/12/28	1	42.85	0	0.00	42.60	1	2,265	0.04%
2022/12/23	0	0.00	1	43.95	43.75	-1	2,374	-0.04%
2022/12/20	2	43.80	0	0.00	43.25	2	2,446	0.08%
2022/12/19	1	43.80	1	44.00	43.85	0	2,488	0.00%
2022/12/16	0	44.80	0	0.00	44.10	0	2,503	0.00%
2022/12/14	2	45.10	1	45.10	45.30	1	2,532	0.04%
2022/12/13	1	44.95	0	0.00	45.15	1	2,539	0.04%
2022/12/12	0	45.60	0	0.00	45.35	0	2,562	0.00%
2022/12/09	1	45.30	1	45.80	45.80	0	2,562	0.00%
2022/12/08	0	0.00	3	46.85	46.55	-3	2,533	-0.12%
2022/12/07	0	0.00	4	45.70	45.10	-4	2,503	-0.16%
2022/12/06	2	48.30	4	47.80	47.10	-2	2,480	-0.08%
2022/12/05	4	47.10	11	47.10	47.35	-7	2,386	-0.29%
2022/12/02	0	0.00	2	46.53	46.05	-2	2,355	-0.08%
2022/12/01	8	44.84	6	44.60	44.75	2	2,376	0.08%
2022/11/30	5	44.70	5	44.71	44.60	0	2,493	0.00%
2022/11/29	1	42.40	0	0.00	42.40	1	2,415	0.04%
2022/11/25	1.1	42.94	3	43.10	42.70	-1.9	2,451	-0.08%
2022/11/24	3	42.30	6	42.66	42.65	-3	2,462	-0.12%
2022/11/23	0	42.60	0	0.00	42.35	0	2,565	0.00%
2022/11/22	4	42.16	3	42.40	42.10	1	2,593	0.04%
2022/11/21	1	42.80	1	43.05	42.80	0	2,654	0.00%
2022/11/18	0	0.00	2	43.58	43.10	-2	2,680	-0.07%
2022/11/17	2	45.18	2.1	44.82	44.15	-0.1	2,696	0.00%
2022/11/16	2	44.42	3	44.37	44.30	-1	2,685	-0.04%
2022/11/15	4	43.39	2	43.30	43.30	2	2,639	0.08%
2022/11/14	3	42.37	11	42.90	43.75	-8	2,640	-0.30%
2022/11/11	5	41.72	17	41.68	42.35	-12	2,597	-0.46%
2022/11/10	5	39.89	0	0.00	39.60	5	2,537	0.20%
2022/11/09	4	40.29	5	40.50	40.35	-1	2,594	-0.04%
2022/11/08	1	42.00	3	42.42	41.90	-2	2,751	-0.07%
2022/11/07	2	41.85	5	42.39	41.90	-3	2,847	-0.11%
2022/11/03	0	0.00	18	41.53	41.70	-18	2,921	-0.62%
2022/11/02	0	0.00	8.1	40.86	41.00	-8.1	2,996	-0.27%
2022/11/01	0	0.00	3	40.20	40.05	-3	3,052	-0.10%
2022/10/31	3	39.57	0	0.00	39.50	3	3,109	0.10%
2022/10/27	3	39.60	6	39.58	39.60	-3	3,255	-0.09%
2022/10/25	2	38.35	2	38.20	38.10	0	3,517	0.00%
2022/10/24	0	0.00	2.3	39.70	39.00	-2.3	3,641	-0.06%
2022/10/21	6	38.78	0	0.00	38.05	6	3,731	0.16%
2022/10/20	0	0.00	1.1	38.46	38.90	-1.1	3,878	-0.03%
2022/10/19	4.1	40.23	0	0.00	39.75	4.1	4,088	0.10%
2022/10/18	3	40.20	0	0.00	40.30	3	4,222	0.07%
2022/10/17	0	0.00	2	39.90	40.40	-2	4,392	-0.05%
2022/10/14	0	0.00	6	39.73	40.50	-6	4,504	-0.13%
2022/10/13	5	38.00	0	0.00	37.60	5	4,636	0.11%
2022/10/12	4	40.15	1	40.80	40.30	3	4,635	0.06%
2022/10/11	3	41.00	3	40.70	40.70	0	4,698	0.00%
2022/10/05	0	0.00	2	44.75	43.05	-2	4,810	-0.04%
2022/10/04	3	44.60	0	0.00	44.40	3	4,862	0.06%
2022/10/03	13	44.13	5	44.17	44.10	8	4,860	0.16%
2022/09/30	2	41.30	1	41.05	42.45	1	4,910	0.02%
2022/09/29	1	42.50	9	42.46	42.35	-8	5,011	-0.16%
2022/09/28	3	42.28	0	0.00	41.65	3	5,098	0.06%
2022/09/27	0	0.00	11	43.64	44.10	-11	5,255	-0.21%
2022/09/26	12	43.40	9.5	42.94	42.45	2.5	5,367	0.05%
2022/09/23	0	0.00	1	48.55	47.10	-1	5,444	-0.02%
2022/09/22	2	48.30	0	0.00	48.55	2	5,589	0.04%
2022/09/21	5	48.30	1.1	48.40	48.05	4	5,745	0.07%
2022/09/20	0	0.00	1	47.30	47.80	-1	5,959	-0.02%
2022/09/19	12	47.93	22	47.10	46.90	-10	6,030	-0.17%
2022/09/16	6	49.48	0	0.00	48.65	6	6,147	0.10%
2022/09/15	2	49.85	0.1	49.85	49.50	2	6,292	0.03%
2022/09/14	0	0.00	12	49.15	49.25	-12	6,545	-0.18%
2022/09/13	3.2	49.97	0	0.00	50.00	3.2	6,669	0.05%
2022/09/12	14	49.17	0.1	49.23	49.15	13.9	6,722	0.21%
2022/09/08	1.1	48.98	0	0.00	49.00	1.1	6,774	0.02%
2022/09/07	17	48.79	0	0.00	48.50	17	6,873	0.25%
2022/09/06	32.5	53.05	0.3	53.60	51.40	32.2	6,872	0.47%
2022/09/05	7	57.10	0	0.00	57.00	7	6,896	0.10%
2022/09/02	1	57.50	0	0.00	58.30	1	7,012	0.01%
2022/09/01	10	58.20	0.1	58.20	57.80	10	7,096	0.14%
2022/08/31	1	58.80	2	59.30	59.00	-1	7,301	-0.01%
2022/08/30	2	59.55	17	59.96	59.30	-15	7,669	-0.20%
2022/08/29	3.4	56.94	1	57.20	58.00	2.4	8,286	0.03%
2022/08/26	7	58.56	6.1	58.54	58.60	1	8,335	0.01%
2022/08/25	17	57.45	0	0.00	57.30	17	8,341	0.20%
2022/08/24	4.2	57.43	4	57.28	57.20	0.2	8,452	0.00%
2022/08/23	1.1	57.72	2.8	57.78	58.00	-1.7	8,483	-0.02%
2022/08/22	5	59.50	3	59.97	59.10	2	8,635	0.02%
2022/08/19	5	60.42	4	60.03	60.30	1	8,731	0.01%
2022/08/18	9	59.72	0	0.00	59.60	9	8,820	0.10%
2022/08/17	0	0.00	1.2	60.22	59.80	-1.2	8,887	-0.01%
2022/08/16	3	60.80	0.3	61.00	60.80	2.7	9,013	0.03%
2022/08/15	13	60.92	1	60.60	60.50	12	8,970	0.13%
2022/08/12	0	0.00	18	61.17	61.60	-18	8,789	-0.20%
2022/08/11	6	59.50	3	59.90	59.40	3	8,686	0.03%
2022/08/09	4.1	58.92	3	58.60	59.20	1.1	8,638	0.01%
2022/08/08	7	60.04	0.4	60.00	60.00	6.6	8,599	0.08%
2022/08/05	2	62.65	0	62.00	61.90	2	8,569	0.02%
2022/08/04	3	60.27	2	60.05	61.50	1	8,574	0.01%
2022/08/03	12	61.28	2.1	61.95	60.40	9.9	8,506	0.12%
2022/08/02	1	62.50	14	62.66	62.60	-13	8,440	-0.15%
2022/08/01	9	64.76	7	64.34	63.70	2	8,387	0.02%
2022/07/29	3	63.40	7	63.79	63.60	-4	8,205	-0.05%
2022/07/28	17	62.59	2	63.10	62.50	15	8,208	0.18%
2022/07/27	6	61.62	1	63.50	63.50	5	8,125	0.06%
2022/07/26	10	62.55	7	61.86	62.80	3	8,004	0.04%
2022/07/25	2	59.20	10	60.20	62.00	-8	7,820	-0.10%
2022/07/22	5.1	59.53	0	0.00	58.80	5.1	7,743	0.07%
2022/07/21	5	63.60	0	0.00	64.20	5	7,642	0.07%
2022/07/20	30	63.33	11	64.35	63.20	19	7,570	0.25%
2022/07/18	1	61.60	1	61.30	61.30	0	7,641	0.00%
2022/07/15	1	59.80	2	60.05	59.90	-1	7,876	-0.01%
2022/07/14	1	57.90	2	58.20	58.90	-1	8,258	-0.01%
2022/07/13	2	57.45	1	58.30	56.70	1	8,303	0.01%
2022/07/12	1.2	58.87	1	56.60	56.70	0.2	8,354	0.00%
2022/07/11	2	61.10	2	61.15	61.50	0	8,449	0.00%
2022/07/08	3	61.13	3	62.00	61.20	0	8,902	0.00%
2022/07/07	1	59.70	6	60.68	61.50	-5	9,166	-0.05%
2022/07/06	10.1	60.51	4	59.45	58.30	6.1	9,245	0.07%
2022/07/05	9	60.08	10	60.20	61.80	-1	9,254	-0.01%
2022/07/04	28	55.44	29	55.92	58.70	-1	9,164	-0.01%
2022/07/01	4.2	55.63	2	61.00	54.40	2.2	9,276	0.02%
2022/06/30	7	61.83	8	62.13	60.20	-1	9,448	-0.01%
2022/06/29	4	61.98	1	61.20	61.60	3	9,680	0.03%
2022/06/28	4	65.95	8	66.14	65.70	-4	9,711	-0.04%
2022/06/27	1	63.50	3	64.30	64.60	-2	9,655	-0.02%
2022/06/24	5	65.00	4	64.75	64.00	1	9,642	0.01%
2022/06/23	2.1	64.36	3	63.90	65.20	-0.9	9,568	-0.01%
2022/06/22	6.1	64.86	15	64.23	64.40	-9	9,604	-0.09%
2022/06/21	12	62.98	1	61.50	63.30	11	9,440	0.12%
2022/06/20	1	62.10	1	61.20	60.00	0	9,394	0.00%
2022/06/17	1	63.30	0	0.00	63.30	1	9,344	0.01%
2022/06/16	1	63.30	1	65.80	63.00	0	9,360	0.00%
2022/06/15	1	67.00	3	66.43	65.20	-2	9,249	-0.02%
2022/06/14	8	65.23	5	64.94	65.30	3	9,177	0.03%
2022/06/13	1	65.00	3	66.90	67.90	-2	8,993	-0.02%
2022/06/10	4	65.88	0	0.00	66.50	4	8,864	0.05%
2022/06/09	9	67.34	5	67.06	67.30	4	8,758	0.05%
2022/06/08	4	69.28	0	0.00	68.70	4	8,533	0.05%
2022/06/07	23	69.05	28.1	70.00	68.90	-5.1	8,149	-0.06%
2022/06/02	0	0.00	3	63.40	63.80	-3	7,388	-0.04%
2022/06/01	5	63.14	1.1	63.49	62.80	3.9	7,382	0.05%
2022/05/31	1	64.10	1	64.10	64.10	0	7,271	0.00%
2022/05/30	7	63.83	8	63.73	64.00	-1	7,217	-0.01%
2022/05/27	0	0.00	4.2	61.23	61.60	-4.2	7,026	-0.06%
2022/05/26	4	60.95	7	60.54	59.70	-3	7,005	-0.04%
2022/05/25	4	57.48	2	59.85	60.00	2	6,902	0.03%
2022/05/24	14	58.21	17	59.19	57.20	-3	6,862	-0.04%
2022/05/17	0	0.00	1	55.50	56.10	-1	6,947	-0.01%
2022/05/13	0.1	52.60	9	53.93	53.80	-8.9	6,967	-0.13%
2022/05/12	6	51.75	0	0.00	51.20	6	6,980	0.09%
2022/05/11	1	57.20	0	0.00	56.70	1	6,943	0.01%
2022/05/10	1	57.10	1	55.50	57.20	0	7,110	0.00%
2022/05/09	6.1	57.22	0	0.00	56.90	6.1	7,216	0.08%
2022/05/06	5.2	58.32	0	0.00	58.70	5.2	7,200	0.07%
2022/05/05	7	60.90	27	60.44	60.80	-20	7,169	-0.28%
2022/05/04	1	58.40	47	58.46	58.40	-46	7,062	-0.65%
2022/05/03	0	0.00	1	58.80	58.30	-1	7,073	-0.01%
2022/04/29	27	59.16	1	59.10	58.10	26	7,098	0.37%
2022/04/28	22	59.64	5	59.50	58.10	17	7,118	0.24%
2022/04/27	0	0.00	4	57.93	59.10	-4	7,082	-0.06%
2022/04/26	1	58.30	1	58.30	57.40	0	7,045	0.00%
2022/04/25	16	57.75	0	0.00	56.70	16	7,035	0.23%
2022/04/22	14	62.27	1	62.50	60.80	13	7,019	0.19%
2022/04/21	3	64.53	3	65.03	63.80	0	7,015	0.00%
2022/04/20	36	65.34	83.1	64.64	61.80	-47.1	7,272	-0.65%
2022/04/19	1	60.30	3	60.97	60.80	-2	7,536	-0.03%
2022/04/18	2	59.35	1	60.70	58.90	1	7,783	0.01%
2022/04/15	3	60.97	1	61.30	59.90	2	7,707	0.03%
2022/04/14	13	62.63	20	63.09	61.20	-7	7,601	-0.09%
2022/04/13	36	61.27	39	61.97	60.60	-3	7,316	-0.04%
2022/04/12	1	60.00	1	59.70	60.20	0	6,943	0.00%
2022/04/11	4.1	56.99	3	57.10	56.90	1.1	6,754	0.02%
2022/04/08	1	59.10	1	59.50	60.10	0	6,648	0.00%
2022/04/07	2.1	58.27	1	58.40	58.10	1.1	6,557	0.02%
2022/04/06	8	60.75	1	60.20	60.40	7	6,308	0.11%
2022/04/01	17	59.72	25.1	59.79	61.90	-8.1	6,010	-0.13%
2022/03/31	3	58.10	0	0.00	57.60	3	5,620	0.05%
2022/03/30	1	59.00	3	59.17	58.50	-2	5,416	-0.04%
2022/03/29	1	57.00	0	0.00	56.90	1	5,245	0.02%
2022/03/25	4	59.25	4	58.45	58.90	0	5,111	0.00%
2022/03/24	0	0.00	2	57.10	57.00	-2	4,929	-0.04%
2022/03/23	1	56.60	1	56.50	56.30	0	4,852	0.00%
2022/03/22	0	0.00	1	54.70	55.80	-1	4,764	-0.02%
2022/03/21	1	55.00	1	55.50	55.40	0	4,736	0.00%
2022/03/17	0	0.00	7	50.39	51.80	-7	4,661	-0.15%
2022/03/16	3	48.50	0	0.00	48.75	3	4,650	0.06%
2022/03/15	4	48.84	0	0.00	48.80	4	4,720	0.08%
2022/03/14	0	51.10	0	0.00	50.70	0	4,814	0.00%
2022/03/11	0	50.10	0	0.00	49.55	0	4,836	0.00%
2022/03/10	1	50.60	0	0.00	50.90	1	4,839	0.02%
2022/03/08	1	50.10	2	49.80	49.10	-1	4,873	-0.02%
2022/03/04	0	0.00	1	55.80	54.70	-1	4,817	-0.02%
2022/03/02	2	57.05	0	0.00	56.50	2	4,825	0.04%
2022/03/01	0	0.00	3	57.43	56.80	-3	4,791	-0.06%
2022/02/25	1	54.70	0	0.00	55.10	1	4,712	0.02%
2022/02/24	1	54.20	1	55.80	53.60	0	4,721	0.00%
2022/02/23	0	0.00	2	56.90	57.30	-2	4,676	-0.04%
2022/02/22	1	55.40	2	55.60	55.20	-1	4,608	-0.02%
2022/02/17	3	56.13	2	56.70	55.10	1	4,747	0.02%
2022/02/16	1	55.30	11	55.42	55.50	-10	4,719	-0.21%
2022/02/15	0	0.00	2	54.80	54.70	-2	4,753	-0.04%
2022/02/14	0.1	55.87	5	54.82	55.60	-4.9	4,752	-0.10%
2022/02/11	2	55.00	0	0.00	55.70	2	4,811	0.04%
2022/02/10	10	55.93	3	55.37	55.60	7	4,875	0.14%
2022/02/09	0	0.00	2	54.15	54.90	-2	4,873	-0.04%
2022/02/08	0	0.00	6	50.50	51.00	-6	4,938	-0.12%
2022/02/07	0	0.00	10	48.80	49.20	-10	5,222	-0.19%
2022/01/26	2	47.60	0	0.00	47.50	2	5,473	0.04%
2022/01/25	6	47.77	0	0.00	47.20	6	5,752	0.10%
2022/01/24	0	0.00	1	47.70	48.30	-1	6,135	-0.02%
2022/01/21	11	50.28	0	0.00	50.00	11	6,311	0.17%
2022/01/20	1	52.40	0.1	52.10	52.50	0.9	6,622	0.01%
2022/01/19	0	0.00	1	52.50	52.00	-1	6,877	-0.01%
2022/01/18	1	53.10	0	0.00	53.80	1	7,590	0.01%
2022/01/17	7.3	54.56	6	54.13	54.60	1.3	7,973	0.02%
2022/01/14	4	54.15	4	54.63	53.50	0	8,173	0.00%
2022/01/13	33.1	58.65	42	59.31	57.10	-8.9	8,297	-0.11%
2022/01/12	19	58.65	18	59.03	58.70	1	8,223	0.01%
2022/01/11	1.2	56.87	2	56.65	55.60	-0.8	7,730	-0.01%
2022/01/10	28	52.00	1	53.30	53.30	27	7,877	0.34%
2022/01/07	5	52.66	6	53.20	52.10	-1	8,109	-0.01%
2022/01/06	6	54.00	29	54.61	54.90	-23	8,064	-0.29%
2021/12/28	1	51.80	1	52.90	51.80	0	8,263	0.00%
2021/12/24	0.1	51.80	0	0.00	52.10	0.1	8,671	0.00%
2021/12/21	1	50.60	0	0.00	50.80	1	9,867	0.01%
2021/12/17	1	50.30	0	0.00	50.60	1	10,208	0.01%
2021/12/14	2	52.10	0	0.00	51.90	2	11,706	0.02%
2021/12/13	1	55.40	0	0.00	54.40	1	11,782	0.01%
2021/12/10	0	0.00	4	56.05	55.90	-4	12,077	-0.03%
2021/12/09	13.2	56.97	12	56.80	57.10	1.2	12,160	0.01%
2021/12/08	2.2	56.63	1	54.60	57.10	1.2	12,307	0.01%
2021/12/07	2	53.65	7	53.14	53.40	-5	12,617	-0.04%
2021/12/02	2	52.30	0	0.00	51.80	2	12,893	0.02%
2021/11/30	0	0.00	0.2	54.80	54.40	-0.2	13,691	0.00%
2021/11/29	0	0.00	0.1	54.40	54.80	-0.1	14,018	0.00%
2021/11/26	22.1	52.96	0	0.00	53.40	22.1	14,037	0.16%
2021/11/24	0	0.00	1	56.00	56.00	-1	14,031	-0.01%
2021/11/23	1	55.10	5.5	56.40	55.00	-4.5	14,012	-0.03%
2021/11/22	0	0.00	3	57.57	57.60	-3	13,992	-0.02%
2021/11/19	7	56.50	0	0.00	56.30	7	13,987	0.05%
2021/11/18	11	57.67	10	57.20	57.00	1	13,927	0.01%
2021/11/17	2	58.80	0	0.00	58.20	2	13,882	0.01%
2021/11/16	0.2	58.45	3	58.87	57.00	-2.8	13,827	-0.02%
2021/11/15	27	60.01	0	0.00	59.80	27	13,743	0.20%
2021/11/12	0	0.00	11	59.09	59.80	-11	13,659	-0.08%
2021/11/11	10	58.47	1	58.10	58.30	9	13,595	0.07%
2021/11/10	23	58.13	74	57.93	59.00	-51	13,542	-0.38%
2021/11/09	1	59.40	0.1	59.50	59.60	0.9	13,426	0.01%
2021/11/08	11	60.03	19	60.90	59.20	-8	13,320	-0.06%
2021/11/05	9	62.63	0	0.00	62.30	9	13,157	0.07%
2021/11/04	1	62.00	6	63.08	62.80	-5	12,974	-0.04%
2021/11/03	11	60.81	8	61.13	60.20	3	12,686	0.02%
2021/11/02	17	61.01	17	62.07	59.20	0	12,464	0.00%
2021/11/01	47	62.90	4	63.55	63.10	43	12,161	0.35%
2021/10/28	13	60.46	5	61.92	58.50	8	11,533	0.07%
2021/10/27	6	58.95	5.1	58.53	59.40	0.9	11,303	0.01%
2021/10/26	15	59.57	5	60.26	58.00	10	11,039	0.09%
2021/10/25	3	56.07	6.1	57.10	58.40	-3.1	10,294	-0.03%
2021/10/22	10	53.76	2	53.50	53.10	8	9,895	0.08%
2021/10/21	3	53.80	6.2	53.89	52.00	-3.2	9,662	-0.03%
2021/10/20	8	53.95	6	53.22	54.20	2	9,464	0.02%
2021/10/19	1	52.20	0.1	51.00	51.60	0.9	8,996	0.01%
2021/10/18	0	0.00	2	49.93	51.00	-2	8,839	-0.02%
2021/10/15	23	48.52	51	48.76	49.60	-28	8,374	-0.33%
2021/10/14	5	45.20	0	0.00	45.10	5	8,132	0.06%
2021/10/13	0	0.00	1	46.90	45.95	-1	8,108	-0.01%
2021/10/12	6	46.09	0	0.00	46.05	6	8,058	0.07%
2021/10/08	0	0.00	31	46.86	47.20	-31	8,079	-0.38%
2021/10/07	10	46.37	24	46.18	46.45	-14	8,022	-0.17%
2021/10/06	18.1	44.73	13	46.10	44.25	5.1	8,026	0.06%
2021/10/05	1.1	45.83	1	45.50	45.95	0.1	7,962	0.00%
2021/10/04	10	45.00	7	45.89	44.75	3	7,865	0.04%
2021/10/01	25	48.87	11	49.74	47.05	14	7,703	0.18%
2021/09/30	11	52.64	10	53.19	52.00	1	7,445	0.01%
2021/09/29	1	50.30	4	50.78	50.20	-3	6,807	-0.04%
2021/09/28	38	51.48	6.2	51.45	50.40	31.8	6,711	0.47%
2021/09/27	1	50.50	0	0.00	49.90	1	6,392	0.02%
2021/09/24	4	50.90	2	51.70	50.40	2	6,252	0.03%
2021/09/23	6	51.75	2	52.45	50.90	4	6,037	0.07%
2021/09/22	43	48.87	6	49.96	50.40	37	5,383	0.69%
2021/09/17	0	0.00	15.4	50.54	50.90	-15.4	4,722	-0.33%
2021/09/16	1	46.00	0	0.00	46.30	1	4,496	0.02%
2021/09/15	2	47.95	43	46.98	47.30	-41	4,385	-0.93%
2021/09/14	0	0.00	2	45.70	45.45	-2	4,069	-0.05%
2021/09/13	2	47.33	1	46.80	46.80	1	3,954	0.03%
2021/09/10	8	46.86	10	47.55	47.30	-2	3,729	-0.05%
2021/09/07	0	0.00	4	45.30	44.55	-4	3,137	-0.13%
2021/09/06	3	47.13	2	48.70	47.20	1	2,976	0.03%
2021/09/03	28	47.71	254	48.22	48.95	-226	2,590	-8.73%	大賣/鉅額交易
2021/09/02	4	46.30	7	46.59	44.50	-3	2,115	-0.14%
2021/09/01	5	42.99	3	43.18	43.70	2	1,762	0.11%
2021/08/31	0	41.75	10	42.00	42.60	-10	1,700	-0.59%
2021/08/25	2	41.50	1	41.15	40.90	1	1,615	0.06%
2021/08/24	0	40.65	0	0.00	40.95	0	1,579	0.00%
2021/08/17	2	39.05	2	39.20	38.10	0	1,508	0.00%
2021/08/11	0	0.00	1	38.45	37.75	-1	1,501	-0.07%
2021/08/10	1.1	38.59	0	0.00	38.75	1.1	1,499	0.07%
2021/08/09	1	41.50	1	39.90	39.90	0	1,500	0.00%
2021/08/06	0.1	41.80	1	43.30	41.25	-0.9	1,508	-0.06%
2021/08/04	0.1	41.10	0	0.00	41.10	0.1	1,542	0.00%
2021/08/02	1	43.20	1	43.00	42.60	0	1,578	0.00%
2021/07/27	3	43.18	1	43.55	42.60	2	1,518	0.13%
2021/07/26	1.1	42.26	3	44.33	43.35	-1.9	1,531	-0.12%
2021/07/23	0	0.00	1	41.70	41.85	-1	1,467	-0.07%
2021/07/22	0	0.00	1	41.90	41.35	-1	1,489	-0.07%
2021/07/19	0	0.00	1	40.20	40.70	-1	1,696	-0.06%
2021/07/16	1	40.75	1.2	40.76	40.60	-0.2	1,870	-0.01%
2021/07/15	0	0.00	3	40.10	41.20	-3	2,152	-0.14%
2021/07/13	0	0.00	5.1	40.55	39.40	-5.1	2,282	-0.22%
2021/07/12	1.2	38.96	0	0.00	38.90	1.2	2,255	0.05%
2021/07/08	0	0.00	2	38.10	37.95	-2	2,303	-0.09%
2021/07/06	3.1	38.65	0	0.00	38.05	3.1	2,360	0.13%
2021/07/05	1	38.20	1	38.70	39.95	0	2,371	0.00%
2021/06/30	0	0.00	1	37.15	37.05	-1	2,709	-0.04%
2021/06/24	0	0.00	10	36.55	36.80	-10	2,778	-0.36%
2021/06/21	0	0.00	3	35.65	35.45	-3	2,843	-0.11%
2021/06/10	0	0.00	7	35.93	36.05	-7	3,285	-0.21%
2021/06/07	2	34.95	0	0.00	34.95	2	3,329	0.06%
2021/06/04	1	34.95	0	0.00	34.95	1	3,336	0.03%
2021/06/03	0	0.00	4	35.43	35.50	-4	3,341	-0.12%
2021/06/02	0.1	36.30	0	0.00	35.60	0.1	3,338	0.00%
2021/05/27	1	34.30	0	0.00	34.35	1	3,469	0.03%
2021/05/26	1	34.60	0	0.00	34.50	1	3,472	0.03%
2021/05/25	1	34.40	1	34.30	34.40	0	3,483	0.00%
2021/05/17	20	29.45	15	29.90	29.40	5	3,528	0.14%
2021/05/14	2	32.13	0	0.00	31.90	2	3,513	0.06%
2021/05/13	10	30.98	0	0.00	31.90	10	3,500	0.29%
2021/05/12	90	31.83	51	31.78	32.25	39	3,479	1.12%
2021/05/11	12	35.65	1	35.35	35.25	11	3,448	0.32%
2021/05/07	1	38.35	0	0.00	39.15	1	3,494	0.03%
2021/05/06	0	0.00	11	37.50	37.85	-11	3,477	-0.32%
2021/05/05	1	38.20	2	38.88	38.20	-1	3,445	-0.03%
2021/05/04	22	38.04	0	0.00	38.90	22	3,437	0.64%
2021/05/03	11	42.91	0	0.00	41.80	11	3,381	0.33%
2021/04/28	0	0.00	1	44.75	44.70	-1	3,346	-0.03%
2021/04/27	0	0.00	0	46.00	46.00	0	3,437	0.00%
2021/04/26	11	46.92	2	47.45	47.15	9	3,780	0.24%
2021/04/23	0	0.00	16	46.63	47.00	-16	3,738	-0.43%
2021/04/22	20	46.56	27	43.78	43.00	-7	3,689	-0.19%
2021/04/21	6	46.53	1	48.05	46.30	5	3,698	0.14%
2021/04/20	0	42.94	2	44.00	44.70	-2	3,410	-0.06%
2021/04/16	2	41.40	2	41.70	41.35	0	3,395	0.00%
2021/04/15	2	40.40	1	40.40	41.20	1	3,634	0.03%
2021/04/14	5	38.80	20	38.96	38.80	-15	3,652	-0.41%
2021/04/13	2	41.40	6	40.97	39.90	-4	3,690	-0.11%
2021/04/12	4	40.96	0	0.00	40.55	4	3,683	0.11%
2021/04/09	0	0.00	1	42.20	41.80	-1	3,650	-0.03%
2021/04/08	1	42.40	0.4	43.20	42.30	0.6	3,600	0.02%
2021/04/07	13	41.93	10	41.80	41.80	3	3,462	0.09%
2021/04/06	15.1	41.75	3	41.35	42.50	12.1	3,376	0.36%
2021/04/01	6	39.75	1	40.10	39.90	5	3,142	0.16%
2021/03/31	2	39.63	0	0.00	39.30	2	3,107	0.06%
2021/03/30	2	39.30	0	0.00	39.40	2	3,100	0.06%
2021/03/29	1.2	39.12	0	0.00	38.85	1.2	3,065	0.04%
2021/03/26	0.1	37.70	0	0.00	38.40	0.1	3,046	0.00%
2021/03/25	1	38.25	2	38.70	38.25	-1	3,025	-0.03%
2021/03/24	1	39.25	0	0.00	39.25	1	2,997	0.03%
2021/03/23	13	39.50	0	0.00	39.70	13	2,980	0.44%
2021/03/22	5	40.50	1	40.10	40.05	4	2,916	0.14%
2021/03/19	0	0.00	56.3	40.54	40.80	-56.3	2,829	-1.99%
2021/03/18	0	0.00	1	38.90	38.90	-1	2,601	-0.04%
2021/03/12	0	37.80	10	38.10	37.80	-10	2,591	-0.39%
2021/03/11	1	37.60	5	38.10	37.60	-4	2,581	-0.15%
2021/03/10	2	37.10	6	37.13	37.10	-4	2,565	-0.16%
2021/03/09	2	36.85	0	0.00	36.80	2	2,567	0.08%
2021/03/05	5	36.28	0	0.00	36.35	5	2,618	0.19%
2021/03/03	0	0.00	4	38.44	37.10	-4	2,604	-0.15%
2021/03/02	0	0.00	1	37.75	37.15	-1	2,488	-0.04%
2021/02/22	0	0.00	4	37.46	37.60	-4	2,461	-0.16%
2021/02/17	1	35.30	1	35.70	36.15	0	2,418	0.00%
2021/02/04	0	0.00	1	34.50	33.85	-1	2,387	-0.04%
2021/02/03	1	33.90	1	33.60	34.00	0	2,374	0.00%
2021/02/01	69.1	31.61	0	0.00	31.60	69.1	2,340	2.95%
2021/01/27	2	36.25	0	0.00	36.20	2	2,220	0.09%
2021/01/26	2	36.43	0	0.00	35.95	2	2,216	0.09%
2021/01/25	0	0.00	1	37.30	36.95	-1	2,196	-0.05%
2021/01/22	1	37.10	1	37.30	36.60	0	2,180	0.00%
2021/01/21	4	37.56	5	38.26	37.45	-1	2,151	-0.05%
2021/01/20	12	38.73	19	39.50	38.05	-7	2,116	-0.33%
2021/01/19	33	41.96	31	42.23	40.85	2	1,979	0.10%
2021/01/18	8	39.42	2	39.70	39.30	6	1,586	0.38%
2021/01/15	23	38.60	32	38.60	39.30	-9	1,511	-0.60%
2021/01/14	6	39.26	34	39.23	39.00	-28	1,446	-1.94%
2021/01/13	0.1	37.15	0	0.00	37.20	0.1	1,250	0.01%
2021/01/12	4	38.80	6	37.78	36.95	-2	1,226	-0.16%
2021/01/11	6	39.56	45	39.65	39.35	-39	1,177	-3.31%
2021/01/08	14	39.94	2	38.93	38.90	12	1,305	0.92%
2021/01/07	0	0.00	8	42.20	42.20	-8	1,050	-0.76%
2021/01/06	0	0.00	12	38.40	38.40	-12	992	-1.21%
2021/01/05	0	0.00	1	34.10	34.95	-1	918	-0.11%
2021/01/04	0	0.00	2	33.90	33.90	-2	892	-0.22%
2020/12/30	0.1	33.60	2	33.30	33.25	-1.9	918	-0.21%
2020/12/25	1	33.00	0	0.00	33.05	1	902	0.11%
2020/12/24	1	33.35	0	0.00	33.50	1	899	0.11%
2020/12/15	1	33.25	0	0.00	33.20	1	915	0.11%
2020/12/14	0	0.00	2	33.85	33.70	-2	922	-0.22%
2020/12/11	0.3	33.80	0	0.00	33.65	0.3	1,004	0.03%
2020/12/10	0	0.00	1	34.85	34.20	-1	1,014	-0.10%
2020/12/09	0.1	35.00	0	0.00	34.85	0.1	1,015	0.01%
2020/12/08	1	34.85	0	0.00	34.95	1	999	0.10%
2020/12/07	1	34.85	0	0.00	34.10	1	974	0.10%
2020/12/02	0.3	34.55	6	35.06	34.60	-5.7	1,149	-0.50%
2020/11/23	5	34.45	1	34.45	34.45	4	1,251	0.32%
2020/11/20	1	34.80	1	34.70	34.75	0	1,246	0.00%
2020/11/09	2	33.50	0	0.00	33.55	2	1,201	0.17%
2020/11/06	3	33.45	0	0.00	33.35	3	1,203	0.25%
2020/10/30	1	33.65	0	0.00	33.30	1	1,204	0.08%
2020/10/22	0	0.00	1	35.80	34.90	-1	1,199	-0.08%
2020/10/16	39	37.58	48	38.02	36.50	-9	1,165	-0.77%
2020/10/15	0	0.00	2	36.08	35.50	-2	931	-0.21%
2020/10/08	0	0.00	0.1	35.25	35.20	-0.1	925	-0.01%
2020/10/07	1	35.95	0	0.00	35.65	1	951	0.11%
2020/09/25	0	0.00	1	33.25	33.20	-1	1,214	-0.08%
2020/09/23	0.1	34.45	0	0.00	34.70	0.1	1,208	0.01%
2020/09/22	0	0.00	1	34.55	34.95	-1	1,203	-0.08%
2020/09/21	1	35.80	0	0.00	35.55	1	1,199	0.08%
2020/09/17	1	36.20	0	0.00	36.45	1	1,187	0.08%
2020/09/16	3	36.33	5	36.82	36.65	-2	1,174	-0.17%
2020/09/15	0	0.00	1	36.50	34.85	-1	1,091	-0.09%
2020/09/11	1	35.35	0	0.00	35.30	1	1,063	0.09%
2020/09/10	4	36.13	5	36.60	35.50	-1	1,057	-0.09%
2020/09/09	4	35.01	0	0.00	35.10	4	1,032	0.39%
2020/09/07	2	38.10	0	0.00	37.00	2	989	0.20%
2020/09/04	13	36.55	12	37.23	37.80	1	836	0.12%
2020/08/20	1	28.80	0	0.00	29.80	1	682	0.15%
2020/08/19	0	0.00	1	31.50	31.20	-1	682	-0.15%
2020/08/18	1	31.85	0	0.00	31.80	1	702	0.14%
2020/08/03	0	0.00	1	32.25	32.60	-1	710	-0.14%
2020/07/30	1	32.80	1	33.25	32.80	0	717	0.00%
2020/07/29	2	31.78	1	32.40	32.30	1	721	0.14%
2020/07/28	1	30.80	0	0.00	30.60	1	761	0.13%
2020/07/22	0	0.00	5	34.70	34.75	-5	752	-0.66%
2020/07/10	1	40.15	0	0.00	39.00	1	732	0.14%
2020/07/09	0	0.00	6.1	38.00	38.00	-6.1	584	-1.04%
2020/07/08	5	34.65	0	0.00	34.55	5	527	0.95%
2020/06/08	0	0.00	1	31.75	31.55	-1	543	-0.18%
2020/05/18	0	0.00	1	29.45	30.00	-1	513	-0.19%
2020/05/04	0	0.00	1	32.85	32.15	-1	492	-0.20%
2020/04/30	2	30.85	0	0.00	30.85	2	450	0.44%
2020/04/29	0	0.00	9	30.50	30.45	-9	453	-1.99%
2020/04/23	0	0.00	1	29.50	29.20	-1	466	-0.21%
2020/04/21	0	0.00	2	29.65	29.00	-2	463	-0.43%
2020/04/17	0	0.00	1	30.90	29.45	-1	456	-0.22%
2020/04/16	0	0.00	3	30.05	30.05	-3	425	-0.71%
2020/04/15	0	0.00	4	27.20	27.35	-4	404	-0.99%
2020/04/13	0	0.00	3	25.55	25.40	-3	405	-0.74%
2020/04/07	2	23.80	2	23.35	24.00	0	451	0.00%
2020/03/31	3	21.97	0	0.00	22.00	3	551	0.54%
2020/03/25	7	21.61	0	0.00	21.40	7	643	1.09%
2020/03/24	2	20.35	0	0.00	20.30	2	641	0.31%
2020/03/16	0	0.00	1	24.60	22.80	-1	667	-0.15%
2020/03/13	0	0.00	2	23.55	23.95	-2	675	-0.30%
2020/03/12	7	26.54	0	0.00	26.15	7	681	1.03%
2020/03/11	0	0.00	1	30.00	28.95	-1	793	-0.13%
2020/03/10	5	28.92	0	0.00	29.40	5	830	0.60%
2020/03/04	2	31.45	4	31.95	31.75	-2	872	-0.23%
2020/03/03	0	0.00	2	30.90	30.85	-2	865	-0.23%
2020/03/02	2	30.08	0	0.00	30.05	2	867	0.23%
2020/02/27	1	30.70	0	0.00	30.70	1	867	0.12%
2020/02/21	2	33.25	0	0.00	32.95	2	998	0.20%
2020/02/13	0	0.00	4	34.05	33.20	-4	1,101	-0.36%
2020/02/12	5	33.64	0	0.00	33.45	5	1,109	0.45%
2020/02/10	0	0.00	1	32.40	31.70	-1	1,127	-0.09%
2020/02/07	0	0.00	2	33.00	32.40	-2	1,217	-0.16%
2020/02/06	2	33.35	0	0.00	33.25	2	1,222	0.16%
2020/02/05	3	32.70	4	32.84	32.70	-1	1,225	-0.08%
2020/02/04	1	31.90	0	0.00	31.80	1	1,228	0.08%
2020/02/03	1	30.10	0	0.00	30.45	1	1,246	0.08%
2020/01/30	3	34.00	0	0.00	33.35	3	1,341	0.22%
2020/01/08	2	36.45	0	0.00	36.25	2	1,476	0.14%
2019/12/24	0	0.00	4	38.85	39.05	-4	1,412	-0.28%
2019/12/23	0	0.00	1	38.20	38.00	-1	1,366	-0.07%
2019/12/19	0	0.00	2	38.10	37.85	-2	1,393	-0.14%
2019/12/16	1	37.80	0	0.00	37.70	1	1,440	0.07%
2019/12/10	2	38.80	2	38.75	38.45	0	1,487	0.00%
2019/12/09	3	38.55	2	38.30	38.35	1	1,506	0.07%
2019/12/06	6	39.48	1	40.30	39.10	5	1,519	0.33%
2019/12/03	0	0.00	2	37.75	37.65	-2	1,730	-0.12%
2019/12/02	0	0.00	1	36.40	37.85	-1	1,731	-0.06%
2019/11/22	3	38.15	0	0.00	38.15	3	1,937	0.15%
2019/11/21	2	39.23	0	0.00	39.20	2	1,922	0.10%
2019/11/20	0	0.00	2	38.55	38.10	-2	1,912	-0.10%
2019/11/18	0	0.00	2	38.08	38.20	-2	1,911	-0.10%
2019/11/07	4	37.94	1	37.65	37.65	3	2,640	0.11%
2019/11/06	2	39.38	3	38.92	38.50	-1	2,684	-0.04%
2019/10/30	4	39.15	4	39.55	38.85	0	2,934	0.00%
2019/10/25	7	38.37	7	38.72	38.30	0	3,164	0.00%
2019/10/24	0	0.00	4	37.25	37.75	-4	3,087	-0.13%
2019/10/23	2	37.00	0	0.00	36.95	2	3,081	0.06%
2019/10/22	0	0.00	10	36.50	36.50	-10	3,078	-0.32%
2019/10/21	1	36.40	0	0.00	36.30	1	3,090	0.03%
2019/10/18	0	0.00	2	36.45	36.40	-2	3,104	-0.06%
2019/10/16	0	0.00	3	36.43	36.10	-3	3,089	-0.10%
2019/10/15	0	0.00	1	36.50	36.10	-1	3,089	-0.03%
2019/10/14	2	35.95	1	35.95	35.85	1	3,090	0.03%
2019/10/08	1	37.00	0	0.00	36.85	1	3,081	0.03%
2019/10/07	3	37.28	1	37.40	37.25	2	3,070	0.07%
2019/10/04	6	38.55	0	0.00	38.40	6	3,055	0.20%
2019/10/01	1	36.95	2	37.38	37.60	-1	3,128	-0.03%
2019/09/27	3	37.70	0	0.00	37.00	3	3,141	0.10%
2019/09/26	2	39.53	0	0.00	39.20	2	3,117	0.06%
2019/09/25	2	39.60	0	0.00	39.50	2	3,138	0.06%
2019/09/24	0	0.00	6	40.62	40.10	-6	3,170	-0.19%
2019/09/23	1	40.00	18	39.88	40.05	-17	3,151	-0.54%
2019/09/20	3	39.18	0	0.00	39.00	3	3,144	0.10%
2019/09/18	1	39.65	0	0.00	39.60	1	3,156	0.03%
2019/09/17	3	39.97	1	39.70	39.60	2	3,158	0.06%
2019/09/16	2	39.98	0	0.00	39.95	2	3,164	0.06%
2019/09/12	13	41.50	3	40.80	40.80	10	3,237	0.31%
2019/09/11	0	0.00	1	41.10	41.10	-1	3,286	-0.03%
2019/09/10	0	0.00	12	40.99	40.55	-12	3,258	-0.37%
2019/09/09	3	40.47	0	0.00	40.40	3	3,245	0.09%
2019/09/06	2	41.33	5	41.35	41.35	-3	3,229	-0.09%
2019/09/05	6	41.91	8	41.72	42.00	-2	3,177	-0.06%
2019/09/04	11	39.20	10	39.00	39.55	1	2,963	0.03%
2019/09/03	3	39.28	10	39.82	39.45	-7	3,003	-0.23%
2019/09/02	0	0.00	4	38.84	39.45	-4	2,933	-0.14%
2019/08/30	3	37.70	2	37.55	37.80	1	2,909	0.03%
2019/08/29	11	36.74	11	36.69	36.60	0	2,883	0.00%
2019/08/28	0	0.00	2	37.00	36.75	-2	2,882	-0.07%
2019/08/27	10	36.80	0	0.00	36.70	10	2,876	0.35%
2019/08/26	4	36.88	0	0.00	35.95	4	2,885	0.14%
2019/08/23	3	37.98	5.1	38.02	38.10	-2.1	2,868	-0.07%
2019/08/22	2	39.40	0	0.00	38.80	2	2,836	0.07%
2019/08/21	0.7	39.05	0	0.00	39.30	0.7	2,800	0.02%
2019/08/20	2	39.80	8	39.86	39.15	-6	2,791	-0.21%
2019/08/19	5	40.57	12	40.26	40.05	-7	2,784	-0.25%
2019/08/16	1	39.00	4	39.31	39.50	-3	2,616	-0.11%
2019/08/15	1.3	38.00	4	37.69	37.70	-2.7	2,557	-0.11%
2019/08/14	22	39.16	18	39.44	38.30	4	2,577	0.16%
2019/08/13	34	39.24	0	0.00	39.10	34	2,491	1.36%
2019/08/12	2	39.10	12	38.40	39.00	-10	2,487	-0.40%
2019/08/08	3	36.80	2	37.25	36.65	1	2,509	0.04%
2019/08/07	14	37.69	1	38.00	36.20	13	2,505	0.52%
2019/08/06	10	36.00	10	36.30	36.40	0	2,443	0.00%
2019/08/02	0	0.00	1	34.95	33.50	-1	2,523	-0.04%
2019/08/01	0	0.00	1	35.90	35.50	-1	2,581	-0.04%
2019/07/31	14	38.40	20	36.94	36.80	-6	2,606	-0.23%
2019/07/30	10	35.73	0	0.00	35.80	10	2,489	0.40%
2019/07/29	0	0.00	1	33.80	34.95	-1	2,506	-0.04%
2019/07/22	1	35.60	1	35.30	35.25	0	2,969	0.00%
2019/07/08	0	0.00	12	35.09	35.10	-12	3,026	-0.40%
2019/07/05	14	36.64	0	0.00	36.20	14	3,033	0.46%
2019/07/03	0	0.00	1	35.85	35.40	-1	3,029	-0.03%
2019/07/01	0	0.00	1	36.60	36.15	-1	2,988	-0.03%
2019/06/25	1	36.50	0	0.00	34.85	1	2,896	0.03%
2019/06/24	0.5	35.15	0	0.00	35.40	0.5	2,861	0.02%
2019/06/21	1	35.30	0	0.00	35.40	1	2,843	0.04%
2019/06/20	10	35.90	0	0.00	35.85	10	2,820	0.35%
2019/06/19	0	0.00	1	34.50	35.10	-1	2,720	-0.04%
2019/06/18	0	0.00	0.1	33.30	33.30	-0.1	2,632	0.00%
2019/06/11	0	0.00	2	33.70	33.30	-2	2,535	-0.08%
2019/06/10	0	0.00	2	32.05	31.90	-2	2,466	-0.08%
2019/06/06	3	32.08	1	31.90	31.75	2	2,455	0.08%
2019/06/04	0	0.00	3	31.05	30.90	-3	2,386	-0.13%
2019/05/31	0	0.00	5	31.75	31.60	-5	2,367	-0.21%
2019/05/30	3	30.93	0	0.00	31.40	3	2,338	0.13%
2019/05/29	0	0.00	1	30.40	30.30	-1	2,315	-0.04%
2019/05/28	1	30.35	0	0.00	30.90	1	2,302	0.04%
2019/05/27	1	29.50	3	29.55	30.15	-2	2,288	-0.09%
2019/05/24	0.5	31.20	2	30.48	30.35	-1.5	2,267	-0.07%
2019/05/22	12	32.15	41	32.54	31.75	-29	2,184	-1.33%
2019/05/20	5	31.35	0	0.00	31.15	5	2,097	0.24%
2019/05/17	41	33.57	1	35.45	33.45	40	2,045	1.96%
2019/05/16	5	37.56	81	37.54	36.35	-76	1,941	-3.91%
2019/05/15	5	35.90	2	36.05	36.20	3	1,766	0.17%
2019/05/14	14	36.68	0	0.00	36.60	14	1,708	0.82%
2019/05/13	16	36.98	0	0.00	37.05	16	1,624	0.99%
2019/05/10	51	36.81	1	36.50	37.00	50	1,544	3.24%
2019/05/08	0	0.00	1	36.90	37.50	-1	1,295	-0.08%
2019/05/07	1	36.45	11	36.23	37.10	-10	1,216	-0.82%
2019/05/06	0	0.00	1	33.90	34.20	-1	1,041	-0.10%
2019/05/03	11	34.32	4	34.38	35.00	7	973	0.72%
2019/05/02	6	34.66	3	34.53	35.10	3	913	0.33%
2019/04/30	2	31.95	21	31.82	33.20	-19	702	-2.70%
2019/04/25	0	0.00	18	29.46	29.10	-18	445	-4.04%
2019/04/24	0	0.00	6	27.55	27.40	-6	379	-1.58%
2019/04/22	0	0.00	66	27.64	27.55	-66	372	-17.72%
2019/04/10	0	0.00	1	27.30	27.25	-1	240	-0.42%
2019/04/09	2	26.73	3	26.28	27.55	-1	213	-0.47%
2019/04/02	0	0.00	10	22.50	22.45	-10	135	-7.36%
2019/04/01	0	22.05	0	0.00	22.15	0	133	0.02%
2019/03/27	0	0.00	10	22.55	22.45	-10	131	-7.62%
2019/03/26	0	22.20	0	0.00	22.15	0	130	0.00%
2019/03/08	0	0.00	2	21.25	21.30	-2	108	-1.84%
2019/03/07	2	21.58	0	0.00	21.40	2	109	1.83%
2019/02/14	20	20.90	0	0.00	20.80	20	76	26.17%
2019/02/11	0	0.00	3	19.43	19.55	-3	64	-4.64%
2019/01/16	0	0.00	5	19.00	19.00	-5	73	-6.84%
2019/01/15	2	19.10	2	19.00	19.00	0	73	0.00%
2019/01/14	4	19.15	4	19.30	19.20	0	73	0.00%
2019/01/10	4	19.23	4	19.30	19.30	0	73	0.00%
2019/01/09	2	19.10	2	19.20	19.20	0	72	0.00%
2018/12/21	5	19.52	0	0.00	19.50	5	94	5.29%
2018/12/10	3	19.35	3	19.55	19.75	0	101	0.00%
2018/12/06	2	20.65	5	20.45	20.40	-3	122	-2.44%
2018/12/05	0	0.00	2	20.95	20.80	-2	123	-1.62%
2018/12/04	2	19.95	2	21.10	21.10	0	127	0.00%
2018/12/03	5	20.01	0	0.00	20.00	5	122	4.08%
2018/11/14	0	0.00	10	18.95	19.00	-10	135	-7.37%
2018/11/13	0	0.00	20	19.04	19.05	-20	134	-14.88%
2018/09/10	2	19.75	11	19.77	19.90	-9	91	-9.87%
2018/08/28	10	25.01	0	0.00	24.90	10	88	11.24%
2018/08/16	0	0.00	3	24.53	24.30	-3	82	-3.62%
2018/08/10	1	25.60	0	0.00	25.60	1	82	1.21%
2018/08/07	1	26.10	0	0.00	26.00	1	89	1.12%
2018/08/06	0	0.00	1	26.45	26.35	-1	90	-1.11%
2018/08/02	1	25.85	0	0.00	25.75	1	89	1.12%
2018/07/09	0	0.00	0.1	25.80	25.60	-0.1	97	-0.05%
2018/07/06	0	0.00	1	26.00	26.00	-1	97	-1.02%
2018/06/29	3	28.70	0	0.00	28.75	3	104	2.88%
2018/06/25	1	28.90	0	0.00	29.00	1	114	0.87%
2018/06/13	3	29.50	0	0.00	29.40	3	130	2.30%
2018/06/06	0	0.00	2	29.95	29.95	-2	137	-1.45%
2018/05/31	1	28.55	0	0.00	28.55	1	139	0.72%
2018/05/30	1	28.55	0	0.00	28.45	1	139	0.72%
2018/05/29	3	28.65	0	0.00	28.80	3	141	2.12%
2018/05/28	10	28.60	0	0.00	28.80	10	141	7.06%
2018/04/27	0	0.00	10	29.00	29.05	-10	198	-5.03%
2018/03/21	0	0.00	2	32.00	32.15	-2	242	-0.82%
2018/03/14	0	0.00	1	31.05	31.50	-1	249	-0.40%
2018/03/09	0	0.00	5	30.45	31.00	-5	248	-2.01%
2018/02/27	0	0.00	7	30.55	30.20	-7	249	-2.80%
2018/02/22	0	0.00	1	30.50	30.30	-1	250	-0.40%
2018/02/09	2	28.15	0	0.00	28.65	2	229	0.87%
2018/02/08	2	30.10	0	0.00	29.90	2	223	0.90%
2018/02/07	1	29.80	0	0.00	29.80	1	222	0.45%
2018/01/17	0	0.00	9.4	34.81	34.80	-9.4	217	-4.33%
2018/01/09	1	33.85	0	0.00	33.75	1	209	0.48%
2018/01/05	2	34.30	1	34.60	34.40	1	205	0.49%