昇貿 (3305)-元大-新莊券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
62.9
漲跌
▲1.4
漲幅
+2.28%
成交量
1,144張
產業
上市其他電子類股
297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

昇貿 (3305)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	1	63.20	62.90	-1	1,700	-0.06%
2024/04/26	0	0.00	1	61.70	61.50	-1	1,720	-0.06%
2024/04/25	1	61.70	0	0.00	61.40	1	1,809	0.06%
2024/04/23	1	61.70	1.1	61.79	61.80	-0.1	1,811	0.00%
2024/04/22	3.1	62.13	3	61.60	61.50	0.1	1,814	0.00%
2024/04/19	1.5	61.77	1	60.70	61.10	0.5	1,809	0.03%
2024/04/17	0	0.00	1	63.40	63.40	-1	1,784	-0.06%
2024/04/16	5	62.76	0	0.00	62.30	5	1,772	0.28%
2024/04/15	1	66.30	5	66.80	66.40	-4	1,730	-0.23%
2024/04/12	4	66.03	10	66.09	65.50	-6	1,669	-0.36%
2024/04/11	15	67.61	6	67.90	67.00	9	1,651	0.54%
2024/04/10	9	67.92	6	67.38	66.90	3	1,603	0.19%
2024/04/09	5.1	65.92	6	65.08	65.60	-0.9	1,559	-0.06%
2024/04/03	0	63.70	0	0.00	62.60	0	1,532	0.00%
2024/03/29	1	63.70	0	0.00	63.20	1	1,710	0.06%
2024/03/28	1	62.40	0	63.60	63.70	1	1,763	0.06%
2024/03/27	2	64.55	1	65.20	64.10	1	1,894	0.05%
2024/03/26	1	66.70	0	66.60	64.70	1	1,912	0.05%
2024/03/25	1	66.00	1	66.30	65.80	0	1,905	0.00%
2024/03/22	0	0.00	0	66.00	65.90	0	1,923	0.00%
2024/03/21	5	65.00	1.1	66.01	66.00	3.9	1,975	0.20%
2024/03/20	4	64.60	0	0.00	64.70	4	1,981	0.20%
2024/03/19	2	64.80	0	0.00	64.50	2	1,989	0.10%
2024/03/18	1	64.50	0	0.00	64.70	1	1,986	0.05%
2024/03/14	2	65.30	11	65.75	66.30	-9	2,017	-0.45%
2024/03/12	0	67.30	0	0.00	67.00	0	2,033	0.00%
2024/03/11	0	67.70	0	0.00	66.40	0	2,020	0.00%
2024/03/08	4	66.68	0	0.00	66.20	4	2,017	0.20%
2024/03/07	2	68.60	0	0.00	68.40	2	2,017	0.10%
2024/03/06	15	70.48	0.1	70.03	69.90	14.9	2,020	0.74%
2024/03/05	1	70.60	0	0.00	71.30	1	2,012	0.05%
2024/03/04	1	71.00	0.5	71.78	70.70	0.5	2,059	0.03%
2024/03/01	0.3	72.35	0	0.00	72.10	0.3	2,061	0.01%
2024/02/29	0.2	74.70	2.7	74.62	73.00	-2.5	2,062	-0.12%
2024/02/27	3.3	72.25	0	70.90	72.90	3.3	2,046	0.16%
2024/02/26	0	0.00	1.2	75.00	73.40	-1.2	2,034	-0.06%
2024/02/23	6.3	72.07	5.2	72.23	71.70	1.1	1,992	0.05%
2024/02/22	9.1	73.44	3	73.40	72.80	6.1	2,011	0.30%
2024/02/21	5	76.54	5.1	75.73	75.30	-0.1	2,014	-0.01%
2024/02/20	6	77.88	7.2	77.66	78.00	-1.2	1,952	-0.06%
2024/02/19	0.2	76.04	7.7	75.19	76.00	-7.5	1,889	-0.40%
2024/02/16	0.3	72.09	16	72.48	72.30	-15.7	1,877	-0.84%
2024/02/15	1.4	69.88	0	0.00	70.80	1.4	1,860	0.08%
2024/02/05	0.3	68.50	1	68.40	68.50	-0.7	1,839	-0.04%
2024/01/31	0	0.00	1	67.80	67.00	-1	1,833	-0.05%
2024/01/30	1	67.40	1	66.90	66.90	0	1,828	0.00%
2024/01/25	1	67.00	1	67.40	66.80	0	1,870	0.00%
2024/01/23	0	0.00	1	68.60	68.50	-1	1,915	-0.05%
2024/01/22	0	0.00	2	66.15	67.10	-2	1,901	-0.11%
2024/01/19	10.2	64.54	3.1	64.33	64.30	7.1	1,883	0.37%
2024/01/18	0	0.00	3	69.10	69.30	-3	1,797	-0.17%
2024/01/16	1	70.20	1	70.50	70.50	0	1,826	0.00%
2024/01/15	1	69.70	4.7	68.87	71.50	-3.7	1,887	-0.19%
2024/01/12	3	68.00	3	67.97	68.10	0	1,885	0.00%
2024/01/09	0	0.00	0.1	68.61	68.60	-0.1	2,100	0.00%
2024/01/08	1	68.60	0	0.00	68.70	1	2,100	0.05%
2024/01/05	0	0.00	0	69.20	69.40	0	2,102	0.00%
2024/01/04	6	68.60	0	0.00	68.60	6	2,094	0.29%
2024/01/03	0	70.00	0	0.00	70.20	0	2,087	0.00%
2024/01/02	5	70.60	4	71.90	70.90	1	2,084	0.05%
2023/12/29	5.6	71.39	1	71.60	71.60	4.6	2,076	0.22%
2023/12/28	6.2	72.79	9.6	73.14	72.30	-3.4	2,057	-0.17%
2023/12/27	4.2	75.01	11	76.12	76.30	-6.9	1,985	-0.34%
2023/12/26	5.2	73.56	0	0.00	73.50	5.2	1,923	0.27%
2023/12/25	3.1	75.51	8	75.51	74.60	-4.9	1,896	-0.26%
2023/12/22	20	74.29	27.9	74.42	75.50	-7.9	1,838	-0.43%
2023/12/21	10	67.90	11.1	69.08	71.30	-1.1	1,677	-0.07%
2023/12/20	0	0.00	0.1	68.66	68.60	-0.1	1,652	-0.01%
2023/12/19	0	0.00	0.1	67.90	68.70	-0.1	1,651	-0.01%
2023/12/18	3	69.60	3.1	70.25	69.20	-0.1	1,632	-0.01%
2023/12/15	1	70.50	0	0.00	69.80	1	1,572	0.06%
2023/12/14	0	0.00	0.1	71.39	71.20	-0.1	1,558	-0.01%
2023/12/12	7	71.94	1.1	71.22	70.70	5.9	1,545	0.38%
2023/12/11	1.3	71.43	0.3	71.39	71.60	1	1,530	0.07%
2023/12/08	0	0.00	3.2	70.34	70.50	-3.2	1,503	-0.22%
2023/12/07	1	68.50	0	0.00	68.10	1	1,467	0.07%
2023/12/06	1	68.80	1	68.00	68.00	0	1,472	0.00%
2023/12/04	1.4	68.65	6	68.55	69.30	-4.6	1,494	-0.30%
2023/12/01	0	0.00	10.4	69.87	69.90	-10.4	1,487	-0.70%
2023/11/30	4.9	70.32	1	71.10	70.20	3.9	1,481	0.26%
2023/11/29	1.1	70.72	4.1	71.40	71.10	-3	1,478	-0.21%
2023/11/28	2.1	68.45	2	69.45	69.70	0.1	1,435	0.01%
2023/11/27	1	68.50	2	68.75	68.20	-1	1,429	-0.07%
2023/11/24	0	0.00	1	68.10	68.10	-1	1,456	-0.07%
2023/11/22	0	0.00	8	69.15	68.80	-8	1,498	-0.53%
2023/11/21	3	68.77	3.1	69.24	68.20	-0.1	1,546	-0.01%
2023/11/20	3	66.03	10.1	67.66	67.60	-7.1	1,653	-0.43%
2023/11/17	2	65.00	0	0.00	65.10	2	1,623	0.12%
2023/11/16	0	0.00	5	65.36	65.00	-5	1,658	-0.30%
2023/11/15	2	64.60	3	65.23	64.30	-1	1,630	-0.06%
2023/11/14	0	0.00	1	62.30	62.30	-1	1,581	-0.06%
2023/11/13	0	0.00	3	61.50	61.60	-3	1,584	-0.19%
2023/11/07	0	0.00	1	61.40	61.20	-1	1,611	-0.06%
2023/11/06	0	0.00	3	61.67	61.60	-3	1,638	-0.18%
2023/11/03	0	0.00	11	60.51	60.50	-11	1,643	-0.67%
2023/11/02	1	59.00	1	59.80	59.70	0	1,668	0.00%
2023/11/01	15	57.65	2	57.20	57.20	13	1,715	0.76%
2023/10/31	3	59.63	2	58.80	58.50	1	1,721	0.06%
2023/10/30	0	0.00	2	60.75	60.30	-2	1,736	-0.12%
2023/10/27	2	59.50	3	59.57	59.80	-1	1,759	-0.06%
2023/10/24	1.3	62.76	2	63.20	62.50	-0.7	1,953	-0.04%
2023/10/23	1.1	63.94	2	62.50	62.80	-1	1,986	-0.05%
2023/10/20	3.1	59.31	1	60.00	60.00	2.1	2,041	0.10%
2023/10/19	3	61.07	1	60.90	60.90	2	2,272	0.09%
2023/10/18	9	63.47	4	62.78	63.00	5	2,427	0.21%
2023/10/17	0	0.00	15.1	65.49	66.40	-15.1	2,381	-0.63%
2023/10/13	4.1	61.51	0	0.00	60.80	4.1	2,941	0.14%
2023/10/12	0	0.00	1	62.30	62.30	-1	2,981	-0.03%
2023/10/11	1	60.80	1	61.30	61.10	0	3,058	0.00%
2023/10/03	0.2	63.31	1	62.60	62.60	-0.8	3,636	-0.02%
2023/10/02	3.2	62.75	4	62.18	63.10	-0.8	3,833	-0.02%
2023/09/28	0	0.00	1	61.20	60.60	-1	3,897	-0.03%
2023/09/25	0.1	61.90	0	0.00	61.50	0.1	3,973	0.00%
2023/09/21	0.2	59.25	0.1	60.40	59.90	0.2	3,976	0.00%
2023/09/20	1	59.50	2	60.30	60.10	-1	3,982	-0.03%
2023/09/19	2	60.10	1	60.20	60.00	1	3,990	0.03%
2023/09/18	0	62.40	5.1	61.78	61.00	-5	3,983	-0.13%
2023/09/15	0.1	62.50	5.1	62.00	63.00	-5	3,980	-0.13%
2023/09/14	0.2	62.04	34	61.49	62.00	-33.8	3,976	-0.85%
2023/09/13	0.3	60.66	2	61.30	60.50	-1.7	3,975	-0.04%
2023/09/12	1	61.00	0	0.00	61.00	1	3,972	0.03%
2023/09/11	5	63.04	1	63.50	62.10	4	3,977	0.10%
2023/09/08	6	64.02	3	63.50	63.60	3	3,968	0.08%
2023/09/07	8	65.83	2	65.65	65.70	6	3,952	0.15%
2023/09/06	26	66.34	7	67.73	66.70	19	3,941	0.48%
2023/09/05	4	66.30	8	66.65	66.70	-4	3,939	-0.10%
2023/09/04	2	66.10	27	66.02	66.10	-25	3,938	-0.63%
2023/09/01	4	67.53	4	68.78	67.00	0	3,945	0.00%
2023/08/31	3	67.77	0	0.00	68.00	3	3,943	0.08%
2023/08/30	2	67.85	13.1	67.89	67.60	-11.1	3,948	-0.28%
2023/08/29	6	66.90	1	66.30	66.60	5	4,127	0.12%
2023/08/28	10	67.43	4	68.00	67.00	6	4,187	0.14%
2023/08/25	12	66.73	24	66.68	66.90	-12	4,139	-0.29%
2023/08/24	36.3	69.47	5	68.86	66.70	31.3	4,095	0.76%
2023/08/23	40	66.00	2	65.65	66.20	38	3,939	0.96%
2023/08/22	0	0.00	0.2	65.97	65.60	-0.2	3,917	0.00%
2023/08/21	1	64.00	0.6	62.92	63.80	0.4	3,867	0.01%
2023/08/18	5	63.40	0.1	63.50	62.70	4.9	3,851	0.13%
2023/08/17	2.3	63.28	3	63.97	64.40	-0.7	3,827	-0.02%
2023/08/16	0.1	63.30	0	0.00	63.40	0.1	3,815	0.00%
2023/08/15	0	0.00	0.3	62.60	62.50	-0.3	3,808	-0.01%
2023/08/14	0	0.00	0.1	62.00	61.70	-0.1	3,798	0.00%
2023/08/10	3	62.80	1	63.90	63.30	2	3,774	0.05%
2023/08/09	3	65.33	0	0.00	65.20	3	3,744	0.08%
2023/08/08	11	66.92	1	66.70	66.80	10	3,723	0.27%
2023/08/07	2	68.45	7	66.11	69.20	-5	3,690	-0.14%
2023/08/04	9	64.37	4	63.60	64.60	5	3,624	0.14%
2023/08/02	5	66.34	10	65.44	64.70	-5	3,608	-0.14%
2023/08/01	1	68.50	10	69.00	67.70	-9	3,564	-0.25%
2023/07/31	22	71.00	7	70.73	68.10	15	3,593	0.42%
2023/07/28	7	69.41	11	69.18	70.20	-4	3,509	-0.11%
2023/07/27	2.2	72.77	14.3	72.24	70.60	-12.1	3,464	-0.35%
2023/07/26	9	70.57	8.1	70.90	70.20	0.9	3,383	0.03%
2023/07/25	6	73.48	5.8	73.65	72.70	0.2	3,322	0.01%
2023/07/24	26	75.55	22.2	75.03	74.70	3.8	3,201	0.12%
2023/07/21	16	67.97	26.4	69.56	73.40	-10.4	2,967	-0.35%
2023/07/20	8	67.25	9	67.18	66.80	-1	2,781	-0.04%
2023/07/19	12.2	69.34	7.2	68.47	68.10	5.1	2,697	0.19%
2023/07/18	32.5	74.08	12	75.15	69.30	20.5	2,518	0.81%
2023/07/17	8	73.30	36	73.30	73.30	-28	2,139	-1.31%
2023/07/14	0	0.00	4	66.70	66.70	-4	2,149	-0.19%
2023/07/13	9	60.97	14	61.51	60.70	-5	2,281	-0.22%
2023/07/12	8	62.44	7	61.24	61.00	1	2,277	0.04%
2023/07/11	16	60.44	16.1	60.54	60.50	-0.1	2,185	0.00%
2023/07/10	22.1	58.59	46	58.05	60.50	-24	2,020	-1.19%
2023/07/07	60	56.52	43	57.44	57.20	17	1,809	0.94%
2023/07/06	8	53.78	8	55.01	53.50	0	1,600	0.00%
2023/07/05	1	54.20	0	0.00	54.40	1	1,511	0.07%
2023/07/04	3	53.70	0	0.00	53.40	3	1,459	0.21%
2023/07/03	0	0.00	4	52.00	52.20	-4	1,437	-0.28%
2023/06/26	0	0.00	1	52.20	52.10	-1	1,403	-0.07%
2023/06/21	0	0.00	1	52.70	52.80	-1	1,408	-0.07%
2023/06/15	3	53.23	0	0.00	52.70	3	1,378	0.22%
2023/06/13	0	0.00	1	51.80	51.80	-1	1,368	-0.07%
2023/06/12	0	0.00	1	52.90	52.20	-1	1,363	-0.07%
2023/06/09	2	53.40	0	0.00	53.20	2	1,358	0.15%
2023/06/07	2	53.40	0	0.00	53.00	2	1,352	0.15%
2023/06/06	0	0.00	2	51.85	51.70	-2	1,354	-0.15%
2023/06/05	0	0.00	1	53.20	52.80	-1	1,375	-0.07%
2023/06/02	7	55.50	17	55.54	53.10	-10	1,360	-0.73%
2023/06/01	17	52.67	14	53.02	55.00	3	1,146	0.26%
2023/05/31	2	50.40	0	0.00	50.00	2	1,073	0.19%
2023/05/30	3	50.83	4	50.33	51.00	-1	1,072	-0.09%
2023/05/26	1	48.40	0	0.00	48.00	1	1,048	0.10%
2023/05/18	0	0.00	2	48.43	48.55	-2	1,082	-0.18%
2023/05/17	1	48.10	1	48.40	48.10	0	1,088	0.00%
2023/05/12	0	0.00	1	47.00	47.15	-1	1,132	-0.09%
2023/05/11	2	46.70	0	0.00	46.70	2	1,149	0.17%
2023/05/10	1	47.80	0	0.00	47.85	1	1,153	0.09%
2023/05/09	1	48.60	5	48.38	48.20	-4	1,178	-0.34%
2023/05/08	0	0.00	1.1	50.41	49.80	-1.1	1,196	-0.09%
2023/05/05	3.1	50.66	4	51.32	50.50	-0.9	1,262	-0.07%
2023/05/04	0	0.00	1	49.40	49.70	-1	1,253	-0.08%
2023/05/03	1	48.00	1	47.65	47.65	0	1,404	0.00%
2023/04/28	1	47.95	0	0.00	47.90	1	1,467	0.07%
2023/04/27	1	47.20	1	47.10	47.10	0	1,462	0.00%
2023/04/26	1	47.10	0	0.00	47.15	1	1,458	0.07%
2023/04/21	3	51.03	4	50.68	49.70	-1	1,435	-0.07%
2023/04/20	5	52.92	7	52.19	52.10	-2	1,406	-0.14%
2023/04/19	10	53.86	7.3	53.98	53.90	2.7	1,372	0.19%
2023/04/18	34.3	56.27	28	56.05	55.60	6.3	1,313	0.48%
2023/04/17	2	51.00	13	52.89	53.00	-11	1,099	-1.00%
2023/04/12	1	48.40	0	0.00	48.45	1	965	0.10%
2023/04/11	1	47.80	0	0.00	47.85	1	961	0.10%
2023/04/10	1	47.85	0	0.00	47.85	1	962	0.10%
2023/04/07	1	48.00	0	0.00	47.95	1	961	0.10%
2023/03/27	1	47.40	2	47.70	47.75	-1	954	-0.10%
2023/03/24	1	47.20	0	0.00	47.60	1	958	0.10%
2023/03/23	3	47.00	1	46.65	46.90	2	955	0.21%
2023/03/21	1	46.05	0	0.00	46.30	1	961	0.10%
2023/03/16	1	44.75	0	0.00	44.75	1	980	0.10%
2023/03/14	1	46.30	0	0.00	46.55	1	986	0.10%
2023/03/10	3	47.93	0	0.00	47.70	3	985	0.30%
2023/03/08	0	0.00	2	50.10	50.80	-2	979	-0.20%
2023/03/07	0	0.00	1	49.00	49.25	-1	945	-0.11%
2023/03/03	0	48.30	2	48.45	48.60	-2	946	-0.21%
2023/03/02	3	47.67	0	0.00	47.60	3	977	0.31%
2023/02/17	0	0.00	4	47.90	48.30	-4	979	-0.41%
2023/02/16	2	46.80	2	47.33	47.35	0	983	0.00%
2023/02/15	5	47.09	3	46.85	46.85	2	991	0.20%
2023/02/14	1	46.00	7	47.14	47.90	-6	984	-0.61%
2023/02/13	4	46.23	0	0.00	45.90	4	968	0.41%
2023/02/10	3	47.70	1	48.45	47.35	2	961	0.21%
2023/02/09	4	48.08	1	48.30	47.90	3	951	0.32%
2023/02/08	0	0.00	2	48.80	48.85	-2	938	-0.21%
2023/02/07	3	48.82	2	48.85	49.00	1	927	0.11%
2023/02/06	0	0.00	1	50.00	49.70	-1	904	-0.11%
2023/02/03	4	50.70	6	50.54	50.00	-2	881	-0.23%
2023/02/02	2	49.23	8	49.43	49.45	-6	807	-0.74%
2023/02/01	16	48.75	12.4	49.29	49.45	3.6	757	0.48%
2023/01/31	2.4	43.64	3	45.65	46.40	-0.6	597	-0.10%
2022/12/30	1	39.90	1	39.65	39.65	0	593	0.00%
2022/12/28	0	40.05	2	39.45	39.45	-2	608	-0.33%
2022/12/23	0	0.00	2	40.18	40.05	-2	628	-0.32%
2022/12/20	2	39.08	1	38.60	38.60	1	683	0.15%
2022/12/16	1	40.50	1	40.60	40.20	0	716	0.00%
2022/12/15	2	41.35	0	0.00	41.25	2	713	0.28%
2022/12/14	0	0.00	2	42.10	41.80	-2	715	-0.28%
2022/12/13	2	41.95	0	0.00	41.70	2	714	0.28%
2022/12/12	1	41.35	1	41.75	42.95	0	711	0.00%
2022/12/09	0	0.00	1	41.95	42.55	-1	704	-0.14%
2022/12/06	2	42.73	2	42.20	42.20	0	702	0.00%
2022/12/05	2	43.20	1	43.70	43.10	1	689	0.14%
2022/12/02	2	43.33	2	43.30	43.30	0	689	0.00%
2022/12/01	2	43.13	1	43.05	43.40	1	695	0.14%
2022/11/30	0	0.00	5	42.56	42.60	-5	695	-0.72%
2022/11/29	0	0.00	1	41.65	41.50	-1	683	-0.15%
2022/11/28	1	41.00	0	0.00	40.95	1	689	0.15%
2022/11/25	4	41.76	2	41.70	41.00	2	696	0.29%
2022/11/24	1	41.85	6	41.95	41.65	-5	691	-0.72%
2022/11/23	0	0.00	2	40.38	41.35	-2	658	-0.30%
2022/11/18	6	40.30	4	39.94	39.70	2	665	0.30%
2022/11/17	1	41.05	4	41.05	41.00	-3	660	-0.45%
2022/11/15	0	0.00	1	40.60	40.80	-1	661	-0.15%
2022/11/14	0	0.00	1	40.45	40.45	-1	669	-0.15%
2022/11/11	3	39.57	2	39.20	39.20	1	660	0.15%
2022/11/09	0	0.00	15	40.55	40.60	-15	659	-2.28%
2022/11/08	0	0.00	1	40.60	39.80	-1	672	-0.15%
2022/11/07	1	39.80	0	0.00	39.80	1	677	0.15%
2022/11/02	2	38.70	0	0.00	38.80	2	714	0.28%
2022/10/24	0	0.00	2	37.90	37.60	-2	759	-0.26%
2022/10/21	0	0.00	1	36.65	36.40	-1	759	-0.13%
2022/10/18	1	38.70	0	0.00	38.60	1	783	0.13%
2022/10/14	0	0.00	1	38.00	37.85	-1	792	-0.13%
2022/10/13	0	0.00	3	37.35	35.50	-3	791	-0.38%
2022/10/12	10	38.11	1	38.40	38.15	9	784	1.15%
2022/10/11	2	39.73	5	39.44	38.70	-3	790	-0.38%
2022/10/06	0	0.00	3	42.00	42.45	-3	801	-0.37%
2022/10/04	0	0.00	1	42.00	41.90	-1	820	-0.12%
2022/10/03	0	0.00	2	41.00	41.45	-2	824	-0.24%
2022/09/30	0	0.00	5	39.63	40.95	-5	831	-0.60%
2022/09/29	0	0.00	1	41.40	40.90	-1	845	-0.12%
2022/09/28	1	39.81	37	40.22	39.10	-36	856	-4.20%
2022/09/27	1	40.55	4	41.53	42.20	-3	855	-0.35%
2022/09/26	2	42.15	4	41.84	40.75	-2	851	-0.23%
2022/09/23	0	0.00	1	44.20	44.15	-1	844	-0.12%
2022/09/22	3	45.12	1	45.15	45.20	2	862	0.23%
2022/09/21	1	45.55	1	45.35	45.35	0	868	0.00%
2022/09/19	3	46.82	1	46.10	46.05	2	888	0.23%
2022/09/16	1	47.70	1	47.40	47.40	0	895	0.00%
2022/09/14	2	48.35	1	48.60	49.35	1	940	0.11%
2022/09/08	2	48.15	2	48.33	48.90	0	1,013	0.00%
2022/09/07	2	47.90	2	47.28	47.35	0	1,041	0.00%
2022/09/06	24	49.47	18	49.60	48.65	6	1,051	0.57%
2022/09/02	1	50.10	1	50.70	50.10	0	1,117	0.00%
2022/09/01	10	51.19	2	50.90	50.90	8	1,130	0.71%
2022/08/31	4	51.60	1	51.70	51.90	3	1,151	0.26%
2022/08/30	2	51.70	0	0.00	52.00	2	1,184	0.17%
2022/08/29	13	52.12	0	0.00	51.70	13	1,199	1.08%
2022/08/26	0	0.00	4	55.25	54.80	-4	1,196	-0.33%
2022/08/25	2	54.80	2	54.80	54.60	0	1,220	0.00%
2022/08/23	2	54.30	0	0.00	54.10	2	1,330	0.15%
2022/08/22	4	55.15	2	55.50	55.20	2	1,346	0.15%
2022/08/19	2	55.60	0	0.00	55.60	2	1,362	0.15%
2022/08/18	0	0.00	2	55.70	55.20	-2	1,372	-0.15%
2022/08/15	2	55.60	1	55.70	55.60	1	1,436	0.07%
2022/08/12	0	0.00	10	55.20	55.10	-10	1,438	-0.69%
2022/08/11	8	54.00	0	0.00	54.40	8	1,452	0.55%
2022/08/10	5	54.00	0	0.00	53.80	5	1,464	0.34%
2022/08/09	0	0.00	1	54.90	54.90	-1	1,468	-0.07%
2022/08/05	0	0.00	1	52.90	53.00	-1	1,490	-0.07%
2022/08/04	3	51.23	120	50.39	51.00	-117	1,545	-7.57%	大賣/鉅額交易
2022/08/02	0	0.00	1	52.60	52.40	-1	1,658	-0.06%
2022/08/01	3	53.57	0	0.00	53.50	3	1,670	0.18%
2022/07/29	2	53.70	0	0.00	54.10	2	1,687	0.12%
2022/07/28	0	0.00	1	53.30	53.30	-1	1,720	-0.06%
2022/07/25	1	53.80	0	0.00	53.20	1	1,795	0.06%
2022/07/22	21	53.90	10	54.11	53.80	11	1,805	0.61%
2022/07/15	0	50.40	0	0.00	50.40	0	1,864	0.00%
2022/07/14	0	0.00	4	49.88	49.85	-4	1,886	-0.21%
2022/07/13	2	49.20	0	0.00	48.70	2	1,895	0.11%
2022/07/12	1	47.85	0	0.00	46.70	1	1,934	0.05%
2022/07/11	1	49.00	1	49.00	49.00	0	1,948	0.00%
2022/07/08	1	49.30	0	0.00	49.60	1	1,973	0.05%
2022/07/07	1	48.20	0	0.00	49.15	1	1,993	0.05%
2022/07/06	0	0.00	4	50.85	50.10	-4	2,015	-0.20%
2022/07/05	1	51.30	7	52.66	52.90	-6	2,044	-0.29%
2022/07/04	0	0.00	6	51.87	51.50	-6	2,165	-0.28%
2022/07/01	2	53.15	3	52.40	50.90	-1	2,238	-0.04%
2022/06/30	0	0.00	1	56.60	54.70	-1	2,285	-0.04%
2022/06/28	0	0.00	1	58.50	58.60	-1	2,329	-0.04%
2022/06/27	1	59.20	1	59.60	59.60	0	2,386	0.00%
2022/06/23	0	0.00	1	56.40	56.40	-1	2,708	-0.04%
2022/06/22	3	57.23	0	0.00	55.50	3	2,998	0.10%
2022/06/21	8	59.48	1	59.80	59.80	7	3,046	0.23%
2022/06/20	5	59.46	2	61.40	58.00	3	3,065	0.10%
2022/06/17	1	63.00	3	62.80	62.60	-2	3,041	-0.07%
2022/06/16	3	65.57	12	64.64	64.20	-9	3,061	-0.29%
2022/06/15	2	69.10	1	67.80	67.10	1	3,042	0.03%
2022/06/14	0	0.00	1	68.00	68.50	-1	3,045	-0.03%
2022/06/13	23	68.62	0	0.00	67.90	23	3,035	0.76%
2022/06/10	1	71.20	1	72.20	72.20	0	3,006	0.00%
2022/06/09	4	70.93	3	71.90	71.40	1	2,999	0.03%
2022/06/08	3	71.10	3	71.07	70.60	0	2,987	0.00%
2022/06/07	2	69.00	1	69.90	70.10	1	2,986	0.03%
2022/06/06	0	0.00	3	68.40	68.60	-3	3,017	-0.10%
2022/06/02	1	69.60	0	0.00	69.10	1	3,186	0.03%
2022/06/01	3	71.47	7	70.93	70.20	-4	3,448	-0.12%
2022/05/31	6	68.43	10	68.70	68.20	-4	3,519	-0.11%
2022/05/30	1	68.30	2	68.35	68.30	-1	3,520	-0.03%
2022/05/27	10	68.00	0	0.00	67.50	10	3,541	0.28%
2022/05/26	3	66.57	2	66.40	66.40	1	3,537	0.03%
2022/05/25	0	0.00	7	67.00	67.30	-7	3,528	-0.20%
2022/05/24	7.3	66.54	2	66.50	65.90	5.3	3,530	0.15%
2022/05/23	2	65.70	4	65.70	65.70	-2	3,507	-0.06%
2022/05/20	9	66.08	3	66.30	65.60	6	3,519	0.17%
2022/05/19	0.2	65.40	2	65.55	65.60	-1.8	3,508	-0.05%
2022/05/18	8	65.01	1	65.00	65.20	7	3,492	0.20%
2022/05/17	12	64.08	1	64.20	64.20	11	3,499	0.31%
2022/05/12	3	65.30	3	62.97	62.00	0	3,478	0.00%
2022/05/11	29	69.86	4	69.33	66.90	25	3,433	0.73%
2022/05/10	0	0.00	2	68.50	69.80	-2	3,394	-0.06%
2022/05/09	1	68.50	0	0.00	67.20	1	3,380	0.03%
2022/05/06	3	67.60	2	67.15	69.60	1	3,391	0.03%
2022/05/05	1	70.90	3	69.70	69.80	-2	3,383	-0.06%
2022/05/03	0	0.00	1	66.80	67.20	-1	3,343	-0.03%
2022/04/28	1	65.10	1	65.70	65.00	0	3,333	0.00%
2022/04/27	3	64.13	3	64.87	65.10	0	3,327	0.00%
2022/04/26	2	67.90	0	0.00	67.60	2	3,307	0.06%
2022/04/25	0	0.00	1	67.70	67.70	-1	3,321	-0.03%
2022/04/22	1	70.90	1	70.50	70.40	0	3,307	0.00%
2022/04/21	2	71.60	0	0.00	71.00	2	3,329	0.06%
2022/04/20	14	69.89	2	69.80	69.80	12	3,329	0.36%
2022/04/19	1	70.10	0	0.00	70.10	1	3,329	0.03%
2022/04/18	2	71.20	12.1	70.57	70.10	-10.1	3,375	-0.30%
2022/04/15	1	73.60	0	0.00	73.10	1	3,371	0.03%
2022/04/14	1	76.50	0	0.00	76.30	1	3,472	0.03%
2022/04/13	10	75.95	1	76.70	76.90	9	3,484	0.26%
2022/04/12	1	74.00	1	76.50	74.10	0	3,510	0.00%
2022/04/11	9	77.10	4	77.63	75.30	5	3,526	0.14%
2022/04/08	5	78.94	7	79.71	78.30	-2	3,506	-0.06%
2022/04/07	11	78.23	4.5	77.99	76.60	6.5	3,468	0.19%
2022/04/06	3	79.03	26.5	78.30	79.30	-23.5	3,407	-0.69%
2022/04/01	2	75.10	11	75.87	76.10	-9	3,390	-0.27%
2022/03/31	18	75.95	11	75.55	75.90	7	3,454	0.20%
2022/03/30	9	78.24	0	0.00	77.70	9	3,860	0.23%
2022/03/29	18.1	79.17	4	79.10	77.80	14.1	3,985	0.35%
2022/03/28	9	79.84	14.2	80.37	81.50	-5.2	3,825	-0.14%
2022/03/25	35.2	79.84	45	78.89	80.00	-9.8	3,684	-0.27%
2022/03/24	13	72.88	3	74.10	74.50	10	3,404	0.29%
2022/03/23	2	71.10	1	71.00	71.00	1	3,379	0.03%
2022/03/22	1	69.80	2	70.05	70.10	-1	3,431	-0.03%
2022/03/21	4	68.75	2	69.15	69.50	2	3,457	0.06%
2022/03/17	2	69.90	0	0.00	71.20	2	3,560	0.06%
2022/03/16	2	68.95	0	0.00	68.70	2	3,588	0.06%
2022/03/15	0	0.00	2	69.90	68.80	-2	3,656	-0.05%
2022/03/11	0	71.30	3	71.50	71.20	-3	4,011	-0.07%
2022/03/10	4	72.88	0	73.00	73.00	4	4,063	0.10%
2022/03/09	43	70.29	4	70.15	71.00	39	4,067	0.96%
2022/03/08	16	73.47	3	74.40	69.40	13	4,118	0.32%
2022/03/07	96	75.97	27.2	76.83	75.20	68.8	4,075	1.69%
2022/03/04	15.2	75.73	31	76.45	76.80	-15.8	3,894	-0.41%
2022/03/03	0	0.00	1	73.00	72.30	-1	3,840	-0.03%
2022/03/02	2	72.75	0	0.00	71.90	2	3,913	0.05%
2022/02/25	1	69.30	1	69.50	69.20	0	4,007	0.00%
2022/02/24	3	70.50	2	70.50	69.20	1	4,093	0.02%
2022/02/23	0	0.00	1	71.90	71.90	-1	4,165	-0.02%
2022/02/22	11	71.50	7	72.50	71.10	4	4,324	0.09%
2022/02/21	2	74.40	0	0.00	74.50	2	4,413	0.05%
2022/02/17	8	74.60	5	75.40	74.80	3	4,971	0.06%
2022/02/16	6	74.40	0	0.00	73.80	6	5,258	0.11%
2022/02/14	11	74.37	4	74.78	74.20	7	5,534	0.13%
2022/02/11	5	75.78	0	0.00	75.80	5	5,714	0.09%
2022/02/10	8	76.96	0	0.00	76.10	8	6,020	0.13%
2022/02/09	0	0.00	3	76.93	76.80	-3	6,187	-0.05%
2022/02/08	7	74.90	3	74.97	75.40	4	6,695	0.06%
2022/02/07	0	0.00	2	72.45	72.70	-2	6,914	-0.03%
2022/01/26	3	70.00	1	69.40	69.40	2	7,302	0.03%
2022/01/25	4	69.70	1	69.90	69.90	3	7,584	0.04%
2022/01/24	0	0.00	3	71.43	71.60	-3	8,034	-0.04%
2022/01/21	1	71.00	2	71.10	70.80	-1	8,399	-0.01%
2022/01/20	0	0.00	0.1	73.60	73.80	-0.1	8,589	0.00%
2022/01/18	1	75.70	0	0.00	74.70	1	8,983	0.01%
2022/01/17	2	73.20	3	74.33	74.80	-1	9,120	-0.01%
2022/01/14	1	71.90	2	72.05	72.80	-1	9,213	-0.01%
2022/01/13	1	74.40	1	74.00	73.80	0	9,357	0.00%
2022/01/12	0	73.50	2	74.65	73.00	-2	9,434	-0.02%
2022/01/11	15	74.21	6	74.78	73.10	9	9,535	0.09%
2022/01/10	2	76.80	1	77.10	76.70	1	9,702	0.01%
2022/01/07	32	78.18	1	78.20	77.20	31	9,953	0.31%
2022/01/06	0	0.00	2	82.75	82.50	-2	9,879	-0.02%
2022/01/05	4	82.18	5	82.56	81.50	-1	9,927	-0.01%
2022/01/04	2	81.90	3	82.60	81.90	-1	9,942	-0.01%
2022/01/03	1	80.80	5	80.38	80.20	-4	10,002	-0.04%
2021/12/30	5	81.94	5	82.10	81.10	0	10,231	0.00%
2021/12/28	1	80.70	0	0.00	80.20	1	10,264	0.01%
2021/12/27	10	81.68	3	82.60	81.30	7	10,307	0.07%
2021/12/24	39	86.86	41	87.74	82.20	-2	10,280	-0.02%
2021/12/23	11	84.05	20.1	83.09	85.00	-9.1	9,864	-0.09%
2021/12/21	2	79.20	0	0.00	79.10	2	9,764	0.02%
2021/12/20	1	78.90	2	79.80	78.60	-1	9,902	-0.01%
2021/12/17	3	78.40	1	78.30	78.30	2	10,018	0.02%
2021/12/16	3	82.37	8	81.04	81.00	-5	10,033	-0.05%
2021/12/15	3	78.00	0	0.00	78.30	3	10,006	0.03%
2021/12/14	13	78.77	1	78.40	77.80	12	10,055	0.12%
2021/12/13	2	81.95	2	83.10	82.30	0	10,053	0.00%
2021/12/10	3	80.54	2.2	80.41	80.00	0.8	10,001	0.01%
2021/12/09	1	82.00	11	82.51	81.10	-10	10,014	-0.10%
2021/12/08	5.1	83.19	25	84.26	82.70	-19.9	9,948	-0.20%
2021/12/07	43.2	82.30	21	83.39	81.80	22.2	9,819	0.23%
2021/12/06	4	77.50	12	77.25	79.40	-8	9,634	-0.08%
2021/12/03	10	78.47	3	79.07	77.90	7	9,605	0.07%
2021/12/02	8	78.44	3	78.30	77.80	5	9,619	0.05%
2021/12/01	10	80.52	15	80.34	80.80	-5	9,533	-0.05%
2021/11/30	2	84.05	6	84.50	84.40	-4	9,400	-0.04%
2021/11/29	6	77.93	7	78.54	80.60	-1	9,297	-0.01%
2021/11/26	3	81.27	25	79.92	81.00	-22	9,202	-0.24%
2021/11/25	1	82.70	10	82.45	81.00	-9	9,124	-0.10%
2021/11/24	9	85.07	11	83.33	84.80	-2	9,060	-0.02%
2021/11/23	14	83.93	13.3	81.89	83.10	0.7	8,986	0.01%
2021/11/22	9	86.62	2	87.10	86.70	7	8,898	0.08%
2021/11/19	38	87.01	37	87.88	88.40	1	8,810	0.01%
2021/11/18	2	85.40	1	86.50	84.30	1	8,653	0.01%
2021/11/17	5	84.74	12.2	85.11	85.50	-7.1	8,544	-0.08%
2021/11/16	33.7	89.35	44	88.52	87.10	-10.3	8,390	-0.12%
2021/11/15	48	81.69	33	81.78	84.00	15	8,004	0.19%
2021/11/12	12	79.28	6	79.83	77.60	6	7,719	0.08%
2021/11/11	8	80.31	5	79.48	78.80	3	7,578	0.04%
2021/11/10	14	81.00	6	79.93	79.90	8	7,465	0.11%
2021/11/09	12.1	79.68	18	78.69	80.80	-5.9	7,301	-0.08%
2021/11/08	24	78.30	18	79.44	76.00	6	6,996	0.09%
2021/11/05	26.1	79.40	34	80.44	78.00	-7.9	6,829	-0.12%
2021/11/04	14	76.76	21	77.74	76.60	-7	6,330	-0.11%
2021/11/03	22.4	76.50	9	77.87	77.90	13.4	6,108	0.22%
2021/11/02	16	75.94	15.6	74.51	76.60	0.4	5,716	0.01%
2021/11/01	52.1	74.37	48	74.68	75.00	4.1	5,436	0.08%
2021/10/29	6.5	68.92	19.1	70.11	70.70	-12.6	4,990	-0.25%
2021/10/28	25	64.31	17.5	63.48	64.30	7.5	4,615	0.16%
2021/10/27	23.2	62.06	22	62.70	62.30	1.2	4,448	0.03%
2021/10/26	10	61.60	8	60.96	60.50	2	4,224	0.05%
2021/10/25	7.1	61.15	7.2	60.36	61.70	-0.1	4,120	0.00%
2021/10/22	28	58.29	17	59.20	59.30	11	4,053	0.27%
2021/10/21	6	59.78	8	60.00	57.00	-2	4,107	-0.05%
2021/10/20	6	59.83	1	59.20	59.40	5	4,256	0.12%
2021/10/19	11	59.09	5.2	59.37	60.00	5.8	4,281	0.14%
2021/10/18	2	57.85	17	58.88	59.10	-15	4,211	-0.36%
2021/10/15	33	58.09	23	57.41	56.40	10	4,051	0.25%
2021/10/14	4	54.35	9	54.18	55.90	-5	3,828	-0.13%
2021/10/13	12	53.91	14	53.74	53.40	-2	3,845	-0.05%
2021/10/12	15	55.74	18	55.42	55.60	-3	3,859	-0.08%
2021/10/08	2	56.20	2	54.60	55.50	0	3,844	0.00%
2021/10/07	14	55.59	14	55.99	55.50	0	3,887	0.00%
2021/10/06	3	53.20	7	53.50	52.90	-4	3,820	-0.10%
2021/10/05	4	52.73	3	52.07	53.80	1	4,098	0.02%
2021/10/04	7	52.06	4	52.03	50.90	3	4,311	0.07%
2021/10/01	10	51.42	44.2	51.58	50.80	-34.2	4,405	-0.78%
2021/09/30	11	53.50	6.2	53.50	53.20	4.8	4,573	0.10%
2021/09/29	17	53.91	11	53.05	53.60	6	4,565	0.13%
2021/09/28	3	54.00	3	53.10	54.40	0	4,590	0.00%
2021/09/27	10.4	55.30	1	55.50	54.10	9.4	4,552	0.21%
2021/09/24	21	54.04	5	55.70	55.50	16	4,459	0.36%
2021/09/23	1	53.30	0	0.00	53.30	1	4,367	0.02%
2021/09/22	1	53.30	4	53.10	52.40	-3	4,380	-0.07%
2021/09/17	1	51.60	15	51.61	52.90	-14	4,448	-0.31%
2021/09/16	3	52.40	26	52.86	52.00	-23	4,385	-0.52%
2021/09/14	4	51.18	5	50.86	50.80	-1	4,331	-0.02%
2021/09/13	1.2	49.57	5	49.50	49.40	-3.8	4,316	-0.09%
2021/09/10	6	48.92	1	48.90	49.55	5	4,359	0.11%
2021/09/09	0	0.00	1	48.40	48.25	-1	4,392	-0.02%
2021/09/08	3	45.85	1	46.20	45.20	2	4,477	0.04%
2021/09/07	5	47.97	0	0.00	47.85	5	4,601	0.11%
2021/09/06	2	46.05	3	46.75	45.85	-1	4,858	-0.02%
2021/09/03	1	47.70	0	0.00	47.60	1	5,063	0.02%
2021/09/02	2	47.35	2	47.70	47.35	0	5,116	0.00%
2021/08/31	1	48.00	0	0.00	47.80	1	5,407	0.02%
2021/08/26	2	46.33	1	46.30	46.55	1	5,578	0.02%
2021/08/25	0	0.00	1	46.95	47.20	-1	5,614	-0.02%
2021/08/23	1	46.50	0	0.00	46.60	1	5,804	0.02%
2021/08/19	4	45.91	0	0.00	44.50	4	5,806	0.07%
2021/08/18	1	46.10	2	44.80	46.50	-1	5,837	-0.02%
2021/08/17	5.1	45.96	46	44.87	43.65	-40.9	5,827	-0.70%
2021/08/16	3	47.07	0	0.00	45.50	3	5,819	0.05%
2021/08/13	2	50.00	4	47.95	47.50	-2	5,810	-0.03%
2021/08/11	2.1	50.69	0	0.00	49.40	2.1	5,787	0.04%
2021/08/10	0.1	51.50	0	0.00	51.80	0.1	5,757	0.00%
2021/08/09	1	52.80	3	53.30	52.40	-2	5,756	-0.03%
2021/08/06	3	54.37	3	54.63	53.80	0	5,764	0.00%
2021/08/05	1	54.60	4	54.90	55.00	-3	5,790	-0.05%
2021/08/03	3	54.37	1	54.50	54.30	2	5,902	0.03%
2021/08/02	23	54.54	0	0.00	54.00	23	5,919	0.39%
2021/07/30	3	56.33	3	56.00	55.70	0	5,917	0.00%
2021/07/29	2	55.85	6	53.63	55.80	-4	5,953	-0.07%
2021/07/28	7	52.94	11.3	53.45	54.50	-4.3	5,960	-0.07%
2021/07/27	22	57.21	2	57.50	56.60	20	5,947	0.34%
2021/07/26	42	59.18	14	60.34	59.70	28	5,847	0.48%
2021/07/23	10	58.03	2	58.15	56.80	8	5,605	0.14%
2021/07/22	1	56.80	3	57.23	56.20	-2	5,579	-0.04%
2021/07/21	4	56.40	7	55.87	55.80	-3	5,543	-0.05%
2021/07/20	11	57.29	4	57.83	57.20	7	5,497	0.13%
2021/07/19	3	59.67	4	59.05	58.70	-1	5,454	-0.02%
2021/07/16	2	58.30	5	58.54	58.30	-3	5,440	-0.06%
2021/07/15	6	56.10	1.1	56.21	56.40	4.9	5,387	0.09%
2021/07/14	4	55.95	11	56.06	55.20	-7	5,382	-0.13%
2021/07/13	6.1	59.15	12.1	59.41	59.00	-6	5,323	-0.11%
2021/07/12	19.3	61.25	17	60.89	60.90	2.3	5,165	0.04%
2021/07/09	14	57.42	6.1	57.31	58.50	7.9	4,854	0.16%
2021/07/08	11.1	53.69	6	53.83	55.10	5.1	4,641	0.11%
2021/07/07	1	53.80	10	53.66	54.70	-9	4,544	-0.20%
2021/07/06	1	50.50	4	50.30	50.50	-3	4,385	-0.07%
2021/07/05	0	0.00	2	51.50	51.10	-2	4,451	-0.04%
2021/07/02	0	0.00	2	50.30	50.10	-2	4,470	-0.04%
2021/07/01	7	50.84	2	51.40	50.40	5	4,616	0.11%
2021/06/30	2	49.90	5	50.44	50.40	-3	4,783	-0.06%
2021/06/29	3	50.93	3	49.75	49.60	0	4,958	0.00%
2021/06/28	10	51.33	6	51.45	51.50	4	5,078	0.08%
2021/06/25	4	49.56	2	49.38	49.10	2	5,432	0.04%
2021/06/24	4	49.81	0	0.00	49.35	4	5,593	0.07%
2021/06/23	1	49.30	5	49.37	49.50	-4	5,602	-0.07%
2021/06/22	2	48.63	1	48.45	48.50	1	5,605	0.02%
2021/06/21	6	49.27	0	0.00	49.10	6	5,582	0.11%
2021/06/18	6	49.98	9	49.51	49.00	-3	5,561	-0.05%
2021/06/17	8	49.84	3	50.18	49.95	5	5,507	0.09%
2021/06/16	11	52.62	14	52.14	51.30	-3	5,411	-0.06%
2021/06/15	19	53.44	20	52.98	52.30	-1	5,307	-0.02%
2021/06/11	18	51.66	27.3	50.72	52.80	-9.3	5,099	-0.18%
2021/06/10	1	49.15	0	0.00	49.15	1	4,902	0.02%
2021/06/09	32	50.31	58	50.56	49.40	-26	4,860	-0.53%
2021/06/08	5	48.10	2	49.23	48.00	3	4,709	0.06%
2021/06/07	1	47.80	2	48.40	48.40	-1	4,683	-0.02%
2021/06/03	2	46.78	3	47.67	47.70	-1	4,588	-0.02%
2021/06/02	7	46.94	9	46.52	46.80	-2	4,557	-0.04%
2021/06/01	9	47.16	3	47.23	46.80	6	4,526	0.13%
2021/05/31	2	46.58	3.7	46.69	47.70	-1.7	4,449	-0.04%
2021/05/28	3	43.25	2	43.33	43.40	1	4,380	0.02%
2021/05/26	3	43.22	4	43.38	43.00	-1	4,463	-0.02%
2021/05/25	1	41.50	0	0.00	41.55	1	4,480	0.02%
2021/05/20	3	38.67	0	0.00	38.40	3	4,867	0.06%
2021/05/19	0	0.00	1	40.00	39.65	-1	5,102	-0.02%
2021/05/12	1	37.90	5	39.50	38.00	-4	5,332	-0.08%
2021/05/11	3	42.40	15	43.32	42.10	-12	5,284	-0.23%
2021/05/10	0	0.00	3	47.62	46.75	-3	5,200	-0.06%
2021/05/07	15	48.60	0	0.00	48.00	15	5,176	0.29%
2021/05/06	20	47.93	23	47.66	47.05	-3	5,141	-0.06%
2021/05/05	4	46.18	1	47.40	45.70	3	5,070	0.06%
2021/05/04	3	43.92	9	44.69	43.40	-6	5,031	-0.12%
2021/05/03	13	48.73	7	47.34	46.10	6	4,957	0.12%
2021/04/29	9	49.61	7	50.08	49.10	2	4,906	0.04%
2021/04/28	6	49.48	7	50.36	49.40	-1	4,835	-0.02%
2021/04/27	31	48.27	0	0.00	48.80	31	4,805	0.65%
2021/04/26	3	48.35	2	48.45	48.50	1	4,937	0.02%
2021/04/23	0	0.00	1	47.75	47.60	-1	4,959	-0.02%
2021/04/22	5	48.67	3	48.52	46.75	2	4,951	0.04%
2021/04/21	2	48.68	22	48.55	49.00	-20	4,961	-0.40%
2021/04/20	2	48.33	0	0.00	48.40	2	4,928	0.04%
2021/04/19	26	49.26	6	48.57	49.40	20	4,888	0.41%
2021/04/16	3	46.67	0	0.00	46.40	3	4,795	0.06%
2021/04/15	2	46.40	1	46.25	46.35	1	4,763	0.02%
2021/04/14	2	45.15	5	44.20	45.50	-3	4,727	-0.06%
2021/04/13	11	48.62	25	46.65	46.00	-14	4,655	-0.30%
2021/04/12	4	49.29	8	48.50	48.45	-4	4,572	-0.09%
2021/04/09	4	49.94	4	49.74	49.50	0	4,529	0.00%
2021/04/08	1	53.00	2	51.40	51.60	-1	4,464	-0.02%
2021/04/07	15	53.51	25	53.04	52.00	-10	4,487	-0.22%
2021/04/06	27	52.01	7.1	52.10	52.90	19.9	4,435	0.45%
2021/04/01	22.1	45.97	3	47.73	48.15	19.1	4,217	0.45%
2021/03/31	5	45.94	2	45.60	44.10	3	3,994	0.08%
2021/03/30	39	45.56	34	45.90	45.40	5	3,808	0.13%
2021/03/29	13	43.33	18	44.49	44.65	-5	3,347	-0.15%
2021/03/26	0	0.00	28	40.39	40.60	-28	3,174	-0.88%
2021/03/25	0	0.00	1	39.30	39.30	-1	3,139	-0.03%
2021/03/24	1	39.30	2	38.95	38.75	-1	3,113	-0.03%
2021/03/23	25	39.90	6	39.99	39.75	19	3,119	0.61%
2021/03/22	1	39.75	1	39.65	39.75	0	3,115	0.00%
2021/03/19	0	0.00	3	40.17	39.65	-3	3,110	-0.10%
2021/03/18	3	40.05	1	39.55	39.55	2	3,102	0.06%
2021/03/17	3	40.32	0	0.00	40.30	3	3,059	0.10%
2021/03/16	3	38.73	3	38.82	38.55	0	2,978	0.00%
2021/03/15	1	39.10	1	39.25	38.75	0	2,983	0.00%
2021/03/12	1	40.25	1	41.00	39.60	0	2,979	0.00%
2021/03/11	1	39.60	2	38.30	39.80	-1	2,978	-0.03%
2021/03/09	1	38.55	0	0.00	38.40	1	2,930	0.03%
2021/03/08	0	0.00	1	39.10	37.85	-1	2,924	-0.03%
2021/03/05	1	37.90	1	37.80	37.85	0	2,897	0.00%
2021/03/03	4	38.21	2	38.25	37.95	2	2,908	0.07%
2021/03/02	1	39.70	0	0.00	38.60	1	2,871	0.03%
2021/02/26	2	40.03	4	40.08	40.30	-2	2,818	-0.07%
2021/02/25	6	40.73	4	40.10	40.00	2	2,761	0.07%
2021/02/24	2	41.78	5	40.84	40.00	-3	2,704	-0.11%
2021/02/23	7	41.33	7	41.51	41.80	0	2,617	0.00%
2021/02/22	11	40.14	17	40.61	40.60	-6	2,453	-0.25%
2021/02/19	32	39.51	25	39.94	40.55	7	2,260	0.31%
2021/02/18	7.1	36.40	37	36.77	36.90	-29.9	2,020	-1.48%
2021/02/17	23	32.44	57	33.46	33.55	-34	1,842	-1.85%
2021/02/05	0	0.00	1	30.60	30.50	-1	1,745	-0.06%
2021/02/04	1	30.50	5.1	30.90	30.95	-4.1	1,730	-0.24%
2021/02/03	3	31.05	1	31.40	30.15	2	1,699	0.12%
2021/02/02	1	29.55	1	29.05	29.95	0	1,647	0.00%
2021/01/28	1	29.45	0	0.00	29.20	1	1,603	0.06%
2021/01/26	1	29.05	0	0.00	28.95	1	1,579	0.06%
2021/01/22	2	29.05	1	29.10	29.15	1	1,556	0.06%
2021/01/20	5	29.79	3	29.27	28.95	2	1,528	0.13%
2021/01/19	14	30.95	16	31.10	30.95	-2	1,457	-0.14%
2021/01/18	1	29.85	2.1	30.22	30.20	-1.1	1,297	-0.09%
2021/01/15	0	0.00	6	29.03	29.30	-6	1,248	-0.48%
2021/01/14	6	29.68	5	29.75	29.40	1	1,221	0.08%
2021/01/11	4	27.48	0	0.00	27.45	4	1,109	0.36%
2021/01/07	1	27.35	0	0.00	27.45	1	1,101	0.09%
2021/01/06	0	0.00	12	27.08	27.00	-12	1,113	-1.08%
2021/01/04	6	28.13	0	0.00	27.75	6	1,072	0.56%
2020/12/31	1	28.55	0	0.00	28.70	1	1,045	0.10%
2020/12/30	13	30.12	4	29.28	28.85	9	1,012	0.89%
2020/12/29	16	30.42	46	30.95	31.45	-30	889	-3.37%
2020/12/28	1	29.50	0	0.00	29.50	1	767	0.13%
2020/12/23	4	28.18	0	0.00	27.70	4	725	0.55%
2020/12/22	0	0.00	5	28.03	27.85	-5	717	-0.70%
2020/12/21	0	0.00	1	29.15	29.15	-1	713	-0.14%
2020/12/16	0	0.00	2	29.70	29.90	-2	668	-0.30%
2020/12/09	2	29.43	0	0.00	29.50	2	544	0.37%
2020/12/08	0	0.00	3	28.97	29.00	-3	528	-0.57%
2020/12/07	2	29.68	17	29.55	29.45	-15	526	-2.85%
2020/12/04	15	28.70	2	28.80	28.60	13	455	2.86%
2020/12/03	0	0.00	1	28.00	28.45	-1	460	-0.22%
2020/12/02	3	28.28	6	28.00	27.90	-3	574	-0.52%
2020/12/01	1	27.90	1	28.05	27.90	0	616	0.00%
2020/11/30	6	27.28	3	27.67	27.90	3	612	0.49%
2020/11/27	5	27.87	2	27.70	27.95	3	605	0.50%
2020/11/26	0	0.00	1	25.95	25.80	-1	590	-0.17%
2020/11/25	0	0.00	1	25.80	25.85	-1	602	-0.17%
2020/11/24	2	26.35	2	25.75	25.90	0	612	0.00%
2020/11/23	2	26.35	1	26.00	26.25	1	634	0.16%
2020/11/10	0	0.00	1	24.90	24.45	-1	954	-0.10%
2020/11/06	1	23.90	0	0.00	23.90	1	1,056	0.09%
2020/10/15	3	26.42	3	26.43	26.00	0	1,040	0.00%
2020/10/14	2	26.05	0	0.00	26.30	2	1,033	0.19%
2020/10/12	1	25.00	0	0.00	24.70	1	1,017	0.10%
2020/10/08	0	0.00	1	24.50	24.65	-1	1,013	-0.10%
2020/09/25	0	0.00	1	23.70	23.00	-1	1,013	-0.10%
2020/09/24	5	24.10	0	0.00	23.55	5	1,004	0.50%
2020/09/14	0	0.00	13	26.02	26.00	-13	971	-1.34%
2020/09/11	2	26.20	0	0.00	26.00	2	967	0.21%
2020/09/10	2	27.25	0	0.00	27.00	2	952	0.21%
2020/09/07	23	29.82	20	30.05	27.20	3	902	0.33%
2020/09/04	5	27.52	3	27.43	29.20	2	765	0.26%
2020/09/03	1	26.75	1	26.50	26.55	0	704	0.00%
2020/09/01	13	27.62	7	27.59	26.50	6	688	0.87%
2020/08/28	0	0.00	3	26.42	25.90	-3	643	-0.47%
2020/08/27	3	26.95	9	26.47	26.70	-6	630	-0.95%
2020/08/26	3	27.35	0	0.00	27.20	3	601	0.50%
2020/08/25	2	27.50	1	27.00	27.60	1	590	0.17%
2020/08/24	11	28.11	26	28.92	27.35	-15	573	-2.62%
2020/08/21	8	26.64	4	25.83	27.20	4	521	0.77%
2020/08/20	13	25.34	0	0.00	24.85	13	480	2.70%
2020/08/19	3	26.90	5	26.80	26.45	-2	444	-0.45%
2020/08/18	14	27.19	10	27.21	27.50	4	405	0.99%
2020/08/17	1	24.60	0	0.00	27.00	1	330	0.30%
2020/08/14	3	24.35	2	24.73	24.55	1	279	0.36%
2020/08/13	3	24.90	4	25.05	25.00	-1	253	-0.39%
2020/08/12	1	22.75	0	0.00	22.80	1	160	0.62%
2020/06/03	0	0.00	2	20.15	20.15	-2	162	-1.23%
2020/05/12	0	0.00	10	19.81	19.95	-10	164	-6.07%
2020/04/10	0	18.55	0	0.00	18.50	0	181	0.00%
2020/03/13	0	0.00	1	19.00	19.70	-1	179	-0.56%
2020/03/09	1	22.50	0	0.00	22.10	1	165	0.60%
2020/03/05	0	0.00	20	22.00	22.25	-20	158	-12.60%
2020/03/04	3	21.90	0	0.00	21.95	3	159	1.88%
2020/02/03	0	0.00	5	22.42	22.90	-5	212	-2.36%
2020/01/31	0	0.00	1	22.95	22.95	-1	209	-0.48%
2020/01/17	0	0.00	1	25.30	25.20	-1	198	-0.50%
2020/01/13	1	24.85	0	0.00	25.00	1	194	0.52%
2020/01/02	3	25.10	0	0.00	25.00	3	184	1.62%
2019/12/26	7	25.29	0	0.00	25.30	7	180	3.89%
2019/12/25	5	25.05	0	0.00	25.20	5	177	2.81%
2019/12/13	0	0.00	2	24.50	24.60	-2	168	-1.19%
2019/12/05	0	0.00	0.2	24.45	24.50	-0.2	197	-0.11%
2019/12/02	0	0.00	0.1	24.15	24.20	-0.1	266	-0.03%
2019/11/29	0	0.00	2	24.73	24.70	-2	263	-0.76%
2019/11/27	2	25.00	1	24.90	25.00	1	262	0.38%
2019/11/26	12	25.36	5	25.15	25.15	7	259	2.70%
2019/11/05	2	22.45	0	0.00	22.55	2	250	0.80%
2019/10/16	2	22.30	2	22.43	22.60	0	273	0.00%
2019/10/08	0	0.00	10	22.75	22.85	-10	267	-3.74%
2019/09/24	1	23.65	4.2	23.68	23.85	-3.2	265	-1.21%
2019/09/23	0	0.00	9	24.10	24.30	-9	263	-3.41%
2019/09/20	9	23.80	0	0.00	23.80	9	261	3.44%
2019/09/16	1	24.15	0	0.00	23.80	1	257	0.39%
2019/09/12	0	0.00	9	24.69	24.40	-9	253	-3.55%
2019/09/09	3	24.25	0	0.00	24.20	3	230	1.30%
2019/09/06	0	0.00	2	24.35	24.30	-2	232	-0.86%
2019/09/05	9	24.93	3	25.60	24.40	6	230	2.61%
2019/09/04	10	24.13	16	23.83	24.65	-6	196	-3.05%
2019/08/28	0	0.00	2	22.00	22.15	-2	159	-1.25%
2019/08/27	0	0.00	1	22.40	22.35	-1	159	-0.63%
2019/08/26	3	21.90	0	0.00	22.10	3	159	1.89%
2019/08/23	6	22.50	2	22.60	22.60	4	153	2.61%
2019/08/22	0	0.00	20	22.70	22.65	-20	149	-13.35%
2019/08/21	20	22.50	0	0.00	22.60	20	143	13.96%
2019/08/16	2	21.60	0	0.00	22.00	2	131	1.52%
2019/06/28	0	0.00	2	20.75	20.75	-2	130	-1.54%
2019/06/13	0	20.60	0	0.00	20.70	0	124	0.01%
2019/05/13	0	0.00	3	20.55	20.60	-3	116	-2.57%
2019/05/10	3	22.00	0	0.00	21.20	3	113	2.64%
2019/05/09	0	0.00	5	22.00	21.20	-5	97	-5.11%
2019/04/12	5	19.80	0	0.00	20.05	5	52	9.55%
2019/02/18	0	0.00	1	19.85	20.00	-1	39	-2.52%
2019/01/17	0	0.00	1	19.00	19.05	-1	45	-2.18%
2019/01/15	0	0.00	6	18.88	18.85	-6	45	-13.27%
2019/01/11	0	0.00	1	19.25	19.10	-1	45	-2.19%
2019/01/07	1	18.95	2	19.15	18.90	-1	48	-2.05%
2018/12/28	0.1	18.80	0	0.00	18.90	0.1	52	0.10%
2018/12/21	0	0.00	2	18.93	19.10	-2	52	-3.83%
2018/12/19	0	0.00	1	19.45	19.55	-1	52	-1.92%
2018/12/11	1	19.40	0	0.00	19.50	1	49	2.03%
2018/11/29	1	19.90	0	0.00	19.90	1	48	2.08%
2018/11/28	0	0.00	7	20.00	19.90	-7	47	-14.66%
2018/11/12	0	0.00	1	19.90	19.75	-1	46	-2.16%
2018/10/16	0	0.00	0.5	20.10	20.30	-0.5	47	-1.09%
2018/09/20	0	0.00	4.7	21.51	21.75	-4.7	44	-10.52%
2018/09/17	1	21.80	0	0.00	21.80	1	46	2.14%
2018/08/14	1	21.90	0	0.00	22.55	1	52	1.91%
2018/06/14	0	0.00	2	23.25	23.30	-2	55	-3.60%
2018/05/28	0	0.00	2	23.00	23.10	-2	50	-3.99%
2018/03/13	0	0.00	1	26.05	26.00	-1	66	-1.50%
2018/02/08	0	0.00	1	25.65	25.70	-1	91	-1.10%
2018/02/06	0	0.00	2	25.00	25.20	-2	98	-2.02%
2018/01/17	1	27.00	2	27.00	27.15	-1	106	-0.94%
2018/01/15	0	0.00	2	26.65	26.85	-2	100	-1.99%