中探針 (6217)-元富-松德券商分點個股進出

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
45.80
漲跌
▲0.45
漲幅
+0.99%
成交量
3,579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: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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	5.5	46.31	0.7	46.26	45.80	4.8	3,464	0.14%
2024/05/02	0.7	45.51	1.5	45.88	45.35	-0.8	3,411	-0.02%
2024/04/30	0.5	45.92	7.4	45.77	45.90	-6.9	3,384	-0.20%
2024/04/29	2	45.53	0	0.00	45.60	2	3,362	0.06%
2024/04/26	21.4	46.84	15	47.07	47.20	6.4	3,291	0.20%
2024/04/25	1.3	44.20	1.1	44.96	45.00	0.2	3,098	0.01%
2024/04/24	1.8	42.98	0	42.40	43.35	1.8	3,063	0.06%
2024/04/23	0	41.90	0.1	41.70	41.70	-0.1	3,050	0.00%
2024/04/22	0.1	41.52	0.3	42.29	41.40	-0.2	3,043	-0.01%
2024/04/19	0.3	41.95	0.5	43.01	42.10	-0.1	3,041	0.00%
2024/04/18	1.4	43.98	0.2	44.39	43.85	1.2	3,019	0.04%
2024/04/17	1.2	43.41	0	0.00	43.75	1.2	3,039	0.04%
2024/04/16	0	42.35	2.1	42.51	42.30	-2.1	3,034	-0.07%
2024/04/15	0.6	45.15	7	45.85	45.05	-6.4	2,996	-0.21%
2024/04/12	12.5	47.29	4.1	46.83	46.65	8.4	2,966	0.28%
2024/04/11	4.1	46.26	3.8	45.56	46.30	0.3	2,849	0.01%
2024/04/10	4.6	44.88	0	44.93	44.55	4.5	2,762	0.16%
2024/04/09	0	43.36	0	43.69	43.50	0	2,718	0.00%
2024/04/08	0.2	43.36	0	0.00	43.60	0.2	2,706	0.01%
2024/04/02	0	0.00	0.5	42.69	42.60	-0.5	2,687	-0.02%
2024/04/01	0.5	42.80	0	0.00	42.75	0.5	2,685	0.02%
2024/03/29	0	42.45	0	0.00	42.20	0	2,682	0.00%
2024/03/28	0	0.00	0.3	42.65	42.20	-0.3	2,674	-0.01%
2024/03/27	0.3	42.55	0	0.00	42.60	0.3	2,665	0.01%
2024/03/26	0	0.00	2.4	43.28	42.45	-2.4	2,653	-0.09%
2024/03/25	0.4	43.37	0	43.40	43.50	0.3	2,636	0.01%
2024/03/22	0	42.40	0.1	42.50	42.50	-0.1	2,610	0.00%
2024/03/21	0.1	41.90	0	0.00	42.05	0.1	2,601	0.00%
2024/03/19	0	0.00	0.9	42.56	42.55	-0.9	2,569	-0.04%
2024/03/18	0.9	42.54	1.2	42.53	42.40	-0.3	2,551	-0.01%
2024/03/15	0.3	42.05	0	0.00	41.90	0.3	2,514	0.01%
2024/03/14	4.1	42.04	0.2	43.45	41.95	3.9	2,474	0.16%
2024/03/13	4.2	47.93	2	46.88	45.70	2.2	2,268	0.10%
2024/03/12	3	50.12	12.2	50.35	49.65	-9.2	2,117	-0.43%
2024/03/11	198.2	53.49	203.4	51.65	50.80	-5.2	1,975	-0.26%	大買/大賣/
2024/03/08	11.3	49.27	2.6	49.21	48.75	8.7	1,661	0.52%
2024/03/07	1.6	49.94	18.7	49.59	49.60	-17.1	1,462	-1.17%
2024/03/06	16.7	50.10	15.5	49.29	50.10	1.2	1,290	0.10%
2024/03/05	16.5	48.47	7.2	49.09	49.35	9.3	1,054	0.88%
2024/03/04	215	46.55	215	46.55	46.55	0	718	0.00%	大買/大賣/
2024/03/01	0	0.00	0.1	43.02	42.35	-0.1	592	-0.02%
2024/02/29	0.1	43.36	0.7	43.41	43.10	-0.6	581	-0.10%
2024/02/27	1.3	43.66	4.7	43.72	43.10	-3.4	577	-0.58%
2024/02/26	3.1	44.56	9	44.33	44.15	-5.9	558	-1.05%
2024/02/23	11	43.73	0	0.00	44.40	11	516	2.12%
2024/02/21	0	0.00	0.9	41.57	41.80	-0.9	439	-0.20%
2024/02/20	0	0.00	0.4	41.99	41.60	-0.4	439	-0.10%
2024/02/19	1	42.05	0.1	42.21	42.15	0.9	439	0.21%
2024/02/16	0	42.00	0.2	41.93	42.20	-0.2	434	-0.05%
2024/02/15	0.3	41.55	0	0.00	41.50	0.3	426	0.06%
2024/02/05	0	0.00	0.4	41.20	41.00	-0.4	423	-0.11%
2024/02/02	0	0.00	0.7	41.14	41.35	-0.7	421	-0.16%
2024/02/01	0	0.00	4.2	41.27	41.05	-4.2	417	-1.01%
2024/01/31	1	41.95	2	41.68	41.40	-1	414	-0.24%
2024/01/30	2.6	42.04	0	0.00	42.15	2.6	405	0.65%
2024/01/29	0	40.50	0	0.00	40.75	0	352	0.00%
2024/01/24	0	0.00	0.4	41.35	41.20	-0.4	359	-0.12%
2024/01/23	0	41.45	0	41.36	41.20	0	361	0.00%
2024/01/22	0.5	41.08	0	0.00	41.25	0.5	359	0.13%
2024/01/19	0	0.00	0	40.55	40.35	0	353	0.00%
2024/01/18	0	40.20	0	0.00	40.05	0	354	0.00%
2024/01/17	1	40.50	0	0.00	40.30	1	353	0.28%
2024/01/16	0.2	41.40	0.3	41.65	41.30	-0.1	350	-0.02%
2024/01/15	0.3	41.70	0.2	41.90	41.65	0.1	350	0.04%
2024/01/12	0.2	41.06	0.7	41.06	41.70	-0.6	341	-0.16%
2024/01/11	0.7	41.52	0.5	41.90	41.10	0.3	340	0.07%
2024/01/10	0.5	40.70	0.4	40.53	40.25	0.1	316	0.02%
2024/01/09	0.4	40.36	0	0.00	40.55	0.4	309	0.13%
2023/12/28	0	0.00	1	41.49	41.35	-1	307	-0.33%
2023/12/27	1	41.60	0.1	41.80	41.60	0.9	306	0.29%
2023/12/26	0.1	41.15	0	0.00	41.15	0.1	300	0.04%
2023/12/25	0	0.00	1	40.45	40.65	-1	292	-0.34%
2023/12/15	0	0.00	0	41.57	41.10	0	297	-0.01%
2023/12/14	0	41.40	0.5	41.26	41.25	-0.5	299	-0.17%
2023/12/13	0.5	41.08	0	0.00	40.90	0.5	302	0.18%
2023/12/11	0	0.00	0.4	41.69	41.50	-0.4	334	-0.11%
2023/12/08	0.4	41.90	0	0.00	41.65	0.4	379	0.10%
2023/12/07	0	0.00	0.6	42.04	41.75	-0.6	393	-0.15%
2023/12/06	0.6	42.15	0.5	42.00	41.90	0.1	404	0.02%
2023/12/05	0	0.00	0.1	42.30	42.05	-0.1	410	-0.03%
2023/12/04	0.6	42.49	0	0.00	42.65	0.6	418	0.15%
2023/12/01	0	0.00	0.1	42.40	42.20	-0.1	418	-0.02%
2023/11/30	0.1	42.60	0.8	42.59	42.60	-0.7	426	-0.17%
2023/11/29	0.8	42.10	0	0.00	42.30	0.8	429	0.18%
2023/11/28	0	0.00	1	42.10	42.10	-1	444	-0.22%
2023/11/27	0	0.00	0	42.30	41.70	0	494	0.00%
2023/11/24	0	42.45	0	42.55	42.30	0	541	0.00%
2023/11/22	0	42.05	0	0.00	42.20	0	537	0.01%
2023/11/21	0	0.00	0.9	41.97	41.80	-0.9	541	-0.17%
2023/11/20	0.9	42.00	0.4	41.85	42.05	0.5	544	0.09%
2023/11/17	0	0.00	0.2	41.35	41.40	-0.2	544	-0.03%
2023/11/16	0.5	41.16	0	41.30	41.10	0.5	550	0.09%
2023/11/15	0	40.40	0	0.00	40.55	0	552	0.01%
2023/11/09	0	0.00	0	41.35	40.90	0	580	0.00%
2023/11/08	0	41.10	0	0.00	41.20	0	601	0.00%
2023/11/06	0	0.00	0.1	41.02	41.00	-0.1	648	-0.02%
2023/11/03	0.1	40.95	0	0.00	40.40	0.1	656	0.02%
2023/11/01	0	0.00	0.5	40.15	39.70	-0.5	711	-0.07%
2023/10/31	0.5	41.25	1.6	40.91	40.30	-1.1	718	-0.15%
2023/10/30	0.6	41.20	1	41.20	41.20	-0.4	746	-0.06%
2023/10/27	0	0.00	0.2	41.72	41.20	-0.2	774	-0.03%
2023/10/26	0.2	41.95	0.1	42.13	41.50	0.1	896	0.02%
2023/10/25	0	42.43	0.1	42.55	42.40	-0.1	1,000	-0.01%
2023/10/24	0.2	41.22	0	0.00	41.70	0.2	1,019	0.02%
2023/10/18	0	41.83	0	42.65	41.65	0	1,287	0.00%
2023/10/17	0	42.98	0	0.00	42.65	0	1,597	0.00%
2023/10/16	0	0.00	0.7	42.83	42.65	-0.7	1,658	-0.04%
2023/10/13	0.7	43.19	0.4	43.50	43.25	0.3	1,719	0.02%
2023/10/03	0	0.00	0.3	44.60	44.00	-0.3	1,920	-0.01%
2023/10/02	0.3	43.91	0.1	44.40	44.35	0.2	1,950	0.01%
2023/09/28	0.1	43.65	0	0.00	43.50	0.1	1,990	0.01%
2023/09/19	0	0.00	0.2	46.30	45.50	-0.2	2,452	-0.01%
2023/09/18	0.2	46.50	0.5	46.05	45.90	-0.3	2,547	-0.01%
2023/09/15	0.5	46.25	0.9	46.27	46.65	-0.4	2,687	-0.01%
2023/09/14	3.7	46.75	3.6	46.65	46.40	0.1	3,019	0.00%
2023/09/13	3.1	46.34	2.1	46.24	46.35	1	3,036	0.03%
2023/09/12	0.8	46.28	0	0.00	45.75	0.8	3,002	0.03%
2023/09/11	0	0.00	0.2	45.54	44.75	-0.2	2,993	-0.01%
2023/09/08	0.2	46.00	0	0.00	46.00	0.2	3,003	0.01%
2023/09/07	1	46.20	0.5	46.46	46.20	0.5	3,057	0.02%
2023/09/06	0.5	46.00	0	0.00	46.10	0.5	3,058	0.02%
2023/09/05	3	46.30	0	0.00	46.30	3	3,062	0.10%
2023/09/01	1	46.35	0	46.25	46.15	1	3,107	0.03%
2023/08/31	1	46.05	4	46.21	46.35	-2.9	3,106	-0.09%
2023/08/30	5	45.14	0	43.95	45.65	5	3,072	0.16%
2023/08/29	0	42.55	0	0.00	42.80	0	3,036	0.00%
2023/08/21	0	0.00	0.3	43.53	43.05	-0.3	3,238	-0.01%
2023/08/18	0.3	44.10	0.7	43.93	43.60	-0.4	3,236	-0.01%
2023/08/17	0.7	43.66	0	0.00	44.10	0.7	3,232	0.02%
2023/08/15	0	0.00	0	43.65	43.10	0	3,228	0.00%
2023/08/14	0	43.90	0	0.00	43.10	0	3,222	0.00%
2023/08/10	1	45.20	0	0.00	45.20	1	3,195	0.03%
2023/08/08	2	47.85	1	47.50	48.00	1	3,156	0.03%
2023/08/07	0	48.15	0.6	47.63	48.90	-0.6	3,137	-0.02%
2023/08/04	0.6	47.40	0	0.00	47.85	0.6	3,109	0.02%
2023/08/02	3	47.95	2	47.55	47.55	1	3,109	0.03%
2023/08/01	0	0.00	4.5	49.09	48.70	-4.5	3,082	-0.15%
2023/07/31	9.5	50.39	4.6	49.66	49.00	4.9	3,064	0.16%
2023/07/28	1.6	49.79	6.1	51.03	51.90	-4.5	2,944	-0.15%
2023/07/27	1.1	48.72	2.2	48.95	49.00	-1	2,853	-0.04%
2023/07/26	3.2	48.87	2.3	49.81	48.70	0.8	2,836	0.03%
2023/07/25	3.3	49.72	3.5	49.63	49.60	-0.2	2,799	-0.01%
2023/07/24	12.5	49.87	13.5	49.09	49.20	-1	2,759	-0.03%
2023/07/21	5.5	49.90	8.7	50.16	50.70	-3.2	2,693	-0.12%
2023/07/20	23.7	50.77	9	50.96	50.10	14.7	2,608	0.56%
2023/07/19	3	49.17	7.7	49.40	49.10	-4.7	2,299	-0.20%
2023/07/18	7.7	49.16	3	49.32	49.50	4.7	2,251	0.21%
2023/07/17	1	48.80	3.5	49.16	48.85	-2.5	2,201	-0.11%
2023/07/14	8.5	49.31	8.8	49.18	49.40	-0.4	2,185	-0.02%
2023/07/13	3.8	48.88	5.2	49.06	48.15	-1.4	2,168	-0.06%
2023/07/12	2.2	47.85	1.9	48.01	47.50	0.4	2,120	0.02%
2023/07/11	1.9	47.86	1.1	47.86	47.85	0.8	2,160	0.03%
2023/07/10	1.1	47.67	1.1	47.79	47.45	0.1	2,182	0.00%
2023/07/07	1.1	47.90	10.1	47.87	48.10	-9.1	2,298	-0.39%
2023/07/06	2.1	48.69	4.6	48.94	48.30	-2.5	2,348	-0.11%
2023/07/05	5.6	50.34	11.5	50.35	49.50	-5.9	2,317	-0.25%
2023/07/04	4.5	48.55	8	48.29	48.60	-3.4	2,143	-0.16%
2023/07/03	8	48.56	0.4	48.83	48.25	7.6	2,099	0.36%
2023/06/30	0.3	47.00	1	46.94	46.95	-0.7	2,024	-0.03%
2023/06/29	4.1	47.18	3	47.45	47.05	1.1	2,016	0.05%
2023/06/28	0	0.00	0.1	46.45	46.10	-0.1	1,965	-0.01%
2023/06/27	3.1	46.83	0.3	47.38	46.10	2.8	1,955	0.14%
2023/06/26	5.2	48.52	16.9	49.10	48.15	-11.7	1,895	-0.62%
2023/06/21	11.8	48.73	8.3	48.87	50.00	3.5	1,809	0.20%
2023/06/20	30.6	48.16	30	48.81	49.10	0.6	1,677	0.03%
2023/06/19	7.4	46.09	1	46.25	46.60	6.4	1,360	0.47%
2023/06/16	0	45.10	0	0.00	44.85	0	1,326	0.00%
2023/06/15	0	0.00	2.5	45.32	45.30	-2.5	1,324	-0.19%
2023/06/14	1.3	46.01	1.4	45.98	45.65	-0.1	1,323	-0.01%
2023/06/13	1.7	45.27	0	0.00	45.80	1.7	1,328	0.13%
2023/06/12	0	0.00	0.3	44.70	44.10	-0.3	1,291	-0.02%
2023/06/09	0	45.10	1.9	45.35	45.10	-1.9	1,291	-0.14%
2023/06/08	2.2	46.19	4.3	45.56	45.15	-2	1,309	-0.16%
2023/06/07	0	0.00	0.4	45.75	45.70	-0.4	1,299	-0.03%
2023/06/06	3.7	45.70	1.7	45.58	45.50	2	1,344	0.15%
2023/06/05	1.7	45.31	0.2	45.30	45.15	1.5	1,376	0.11%
2023/06/02	0.2	45.10	0	0.00	44.75	0.2	1,374	0.01%
2023/06/01	0	44.45	0.2	44.51	44.75	-0.1	1,390	-0.01%
2023/05/31	2.2	44.78	0	0.00	44.75	2.2	1,397	0.16%
2023/05/30	0	44.30	0.3	44.50	44.30	-0.3	1,396	-0.02%
2023/05/29	1.3	44.86	15.1	45.00	44.70	-13.7	1,398	-0.98%
2023/05/26	145.1	46.39	141.3	46.39	45.40	3.8	1,386	0.27%	大買/大賣/
2023/05/25	0	42.45	7.1	42.31	42.25	-7.1	1,258	-0.56%
2023/05/24	1.1	42.61	0.5	42.71	42.65	0.6	1,275	0.04%
2023/05/23	0.6	42.80	0.3	42.70	42.70	0.3	1,294	0.02%
2023/05/22	2.5	42.52	0	0.00	42.70	2.5	1,322	0.19%
2023/05/19	0	0.00	0.8	42.15	41.60	-0.8	1,361	-0.06%
2023/05/18	0	0.00	0	42.15	41.95	0	1,400	0.00%
2023/05/17	0.8	41.87	0	0.00	41.95	0.8	1,471	0.06%
2023/05/15	0	41.00	0.2	41.06	40.65	-0.2	1,495	-0.01%
2023/05/12	0.2	41.11	0	0.00	41.30	0.2	1,529	0.01%
2023/05/11	0	0.00	1	41.50	40.90	-1	1,583	-0.06%
2023/05/10	0	42.10	0	0.00	42.15	0	1,697	0.00%
2023/05/09	0	43.00	0	0.00	42.15	0	1,803	0.00%
2023/05/08	0	43.30	0	43.35	43.15	0	1,815	0.00%
2023/05/05	0	43.95	0	0.00	43.15	0	1,838	0.00%
2023/05/04	0	43.80	0.7	44.04	43.95	-0.7	1,855	-0.04%
2023/05/03	0.7	44.08	0	0.00	44.15	0.7	1,872	0.04%
2023/05/02	0	43.60	0	43.60	43.90	0	1,873	0.00%
2023/04/28	1	43.65	1	43.50	43.40	0	1,885	0.00%
2023/04/27	0	0.00	1.5	43.22	43.00	-1.5	1,894	-0.08%
2023/04/26	0.5	43.01	0	0.00	43.35	0.5	1,896	0.03%
2023/04/25	1	44.85	0	44.90	43.50	1	1,894	0.05%
2023/04/24	0	44.94	3	44.58	44.75	-3	1,875	-0.16%
2023/04/21	0	45.60	0.1	45.73	44.90	-0.1	1,872	0.00%
2023/04/20	0.1	46.49	0	0.00	45.70	0.1	1,868	0.01%
2023/04/19	0	47.15	5	46.62	46.60	-5	1,859	-0.27%
2023/04/18	0	47.95	0.1	48.00	47.00	-0.1	1,846	0.00%
2023/04/17	2.1	47.74	1.1	47.98	47.70	1.1	1,817	0.06%
2023/04/14	2.1	47.80	2	47.85	47.30	0.1	1,790	0.00%
2023/04/13	8	47.40	1.2	47.39	47.30	6.8	1,740	0.39%
2023/04/12	4.2	47.82	5	47.48	47.85	-0.8	1,706	-0.05%
2023/04/11	5.2	46.45	3	46.75	47.00	2.2	1,586	0.14%
2023/03/31	0	45.55	0	45.25	45.25	0	1,514	0.00%
2023/03/30	0	44.90	0	0.00	45.10	0	1,510	0.00%
2023/03/24	0	0.00	1.2	46.56	46.50	-1.2	1,539	-0.08%
2023/03/23	0.2	46.36	4.7	46.33	46.60	-4.5	1,539	-0.29%
2023/03/22	7.5	46.25	0.4	46.26	46.45	7	1,534	0.46%
2023/03/21	1.2	45.47	0.3	45.56	45.50	0.9	1,527	0.06%
2023/03/20	0.6	44.95	0.2	45.02	44.95	0.4	1,533	0.02%
2023/03/17	0.4	44.50	0	0.00	44.70	0.4	1,575	0.03%
2023/03/16	0	0.00	0	45.30	44.35	0	1,627	0.00%
2023/03/15	0	46.17	0.5	46.29	45.55	-0.5	1,669	-0.03%
2023/03/14	0.5	46.18	0.5	46.24	46.30	0	1,776	0.00%
2023/03/13	1.5	45.75	1.7	45.49	46.05	-0.2	1,848	-0.01%
2023/03/10	1.7	47.27	0	46.90	46.75	1.7	1,918	0.09%
2023/03/09	2	46.78	5.6	47.71	46.70	-3.5	1,938	-0.18%
2023/03/08	5.7	47.36	11	47.95	48.05	-5.4	1,986	-0.27%
2023/03/07	1.4	47.09	0.9	47.07	47.25	0.5	1,956	0.03%
2023/03/06	2.4	46.99	0.1	46.91	47.10	2.2	1,953	0.11%
2023/03/03	0.1	46.00	0	0.00	45.95	0.1	1,948	0.01%
2023/03/02	2	45.70	3	45.65	45.70	-1	1,952	-0.05%
2023/03/01	2	46.05	0	0.00	46.10	2	1,946	0.10%
2023/02/24	2	46.75	3.6	47.01	46.75	-1.6	1,951	-0.08%
2023/02/23	0.6	47.49	0.2	47.55	47.50	0.4	1,937	0.02%
2023/02/22	0.2	46.80	0	0.00	46.70	0.2	1,951	0.01%
2023/02/21	1	47.75	2	47.10	47.10	-1	2,037	-0.05%
2023/02/17	2	47.25	3.7	47.21	47.30	-1.7	2,135	-0.08%
2023/02/16	12	47.52	4.3	47.47	47.50	7.8	2,196	0.35%
2023/02/15	29.9	47.05	4	46.99	46.95	25.9	2,264	1.14%
2023/02/14	2	46.29	0	46.35	46.15	2	2,210	0.09%
2023/02/13	0	46.06	0.5	45.92	45.90	-0.4	2,257	-0.02%
2023/02/10	1.5	46.18	5	46.35	46.10	-3.5	2,270	-0.15%
2023/02/09	1	46.35	1.6	46.61	46.40	-0.6	2,256	-0.03%
2023/02/08	14.6	47.53	11.4	47.88	47.45	3.2	2,220	0.14%
2023/02/07	10.4	46.43	7.4	46.32	47.15	3	2,123	0.14%
2023/02/06	2.4	45.32	0.1	45.25	44.75	2.4	2,040	0.12%
2023/02/03	0.1	45.12	2.9	45.12	44.65	-2.8	2,038	-0.14%
2023/02/02	2.7	45.44	0	0.00	45.60	2.7	2,028	0.13%
2023/02/01	0.1	44.90	1.2	44.86	45.00	-1.1	2,027	-0.05%
2023/01/31	0.1	44.20	2	44.38	44.45	-1.9	2,052	-0.09%
2023/01/30	1.7	43.95	0.2	44.05	43.95	1.4	2,054	0.07%
2023/01/17	0.8	43.15	1.6	43.08	43.35	-0.8	2,050	-0.04%
2023/01/16	2.5	42.53	0	0.00	42.80	2.5	2,053	0.12%
2023/01/12	0	0.00	0.1	43.20	42.50	-0.1	2,064	0.00%
2023/01/11	0.1	43.00	0.1	43.20	42.75	0	2,071	0.00%
2023/01/10	0.1	42.90	0	0.00	43.00	0.1	2,089	0.00%
2023/01/06	1	42.00	0.3	42.20	42.00	0.7	2,142	0.03%
2023/01/05	0.3	42.79	0	0.00	42.25	0.3	2,182	0.02%
2022/12/29	0	0.00	0.4	41.81	41.85	-0.4	2,228	-0.02%
2022/12/28	0.4	43.25	0.2	43.36	42.60	0.2	2,265	0.01%
2022/12/27	0.2	44.60	0.7	44.34	43.85	-0.6	2,302	-0.02%
2022/12/26	0.4	43.85	0.2	43.80	44.05	0.1	2,362	0.00%
2022/12/23	0.6	43.54	0.4	43.47	43.75	0.2	2,374	0.01%
2022/12/22	1.4	43.65	0	0.00	43.45	1.4	2,389	0.06%
2022/12/21	0	0.00	2.4	43.48	43.25	-2.4	2,420	-0.10%
2022/12/20	3.4	44.19	0.7	44.68	43.25	2.7	2,446	0.11%
2022/12/19	0.7	43.61	0	0.00	43.85	0.7	2,488	0.03%
2022/12/14	0	0.00	1	45.15	45.30	-1	2,532	-0.04%
2022/12/13	0	0.00	1.5	45.41	45.15	-1.5	2,539	-0.06%
2022/12/12	2.5	45.37	4	45.38	45.35	-1.5	2,562	-0.06%
2022/12/09	5	45.80	0.4	46.06	45.80	4.6	2,562	0.18%
2022/12/08	1.4	46.25	1	46.69	46.55	0.4	2,533	0.02%
2022/12/07	1	46.35	0	0.00	45.10	1	2,503	0.04%
2022/12/06	34	47.71	37	47.72	47.10	-3	2,480	-0.12%
2022/12/05	10	47.11	24.1	46.94	47.35	-14.1	2,386	-0.59%
2022/12/02	21.1	46.17	1.4	45.99	46.05	19.7	2,355	0.84%
2022/12/01	0	0.00	1.5	44.70	44.75	-1.5	2,376	-0.06%
2022/11/30	1.9	43.91	0.5	44.82	44.60	1.4	2,493	0.06%
2022/11/29	0.5	42.20	0	0.00	42.40	0.5	2,415	0.02%
2022/11/28	0	0.00	1.1	42.47	42.40	-1.1	2,427	-0.05%
2022/11/25	1.1	43.00	0.6	43.26	42.70	0.5	2,451	0.02%
2022/11/24	0.6	42.35	0	0.00	42.65	0.6	2,462	0.03%
2022/11/23	0	0.00	0	42.89	42.35	0	2,565	0.00%
2022/11/22	0	42.40	0.3	42.38	42.10	-0.3	2,593	-0.01%
2022/11/21	0.3	43.25	0	0.00	42.80	0.3	2,654	0.01%
2022/11/18	0	0.00	15	43.77	43.10	-15	2,680	-0.56%
2022/11/17	4	45.13	4.9	45.38	44.15	-0.9	2,696	-0.03%
2022/11/16	16.9	44.35	8.8	43.91	44.30	8.1	2,685	0.30%
2022/11/15	8.8	43.59	5.6	43.43	43.30	3.1	2,639	0.12%
2022/11/14	5.8	42.81	2	42.00	43.75	3.8	2,640	0.14%
2022/11/11	11	41.60	9	41.66	42.35	2	2,597	0.08%
2022/11/10	1	39.55	0	0.00	39.60	1	2,537	0.04%
2022/11/09	0	0.00	3.8	40.53	40.35	-3.8	2,594	-0.15%
2022/11/08	0.8	42.30	1.8	42.23	41.90	-1	2,751	-0.04%
2022/11/07	1	41.93	0.4	42.02	41.90	0.6	2,847	0.02%
2022/11/04	0.5	41.49	0.7	41.20	41.80	-0.2	2,889	-0.01%
2022/11/03	0.9	41.03	1.8	41.21	41.70	-0.9	2,921	-0.03%
2022/11/02	1	40.70	0.2	41.03	41.00	0.8	2,996	0.03%
2022/11/01	0.4	39.95	0.1	39.95	40.05	0.3	3,052	0.01%
2022/10/31	0.1	39.70	1.2	39.72	39.50	-1.2	3,109	-0.04%
2022/10/28	1.2	39.18	4.9	39.16	39.00	-3.7	3,179	-0.12%
2022/10/27	5.8	39.29	1.1	39.74	39.60	4.8	3,255	0.15%
2022/10/26	0.1	38.09	0	0.00	37.60	0.1	3,302	0.00%
2022/10/25	0	0.00	2.4	38.88	38.10	-2.4	3,517	-0.07%
2022/10/24	1.4	39.19	0	0.00	39.00	1.4	3,641	0.04%
2022/10/21	1	38.50	1	38.35	38.05	0	3,731	0.00%
2022/10/20	0.2	38.65	0	0.00	38.90	0.2	3,878	0.01%
2022/10/19	1	39.95	0.8	40.00	39.75	0.2	4,088	0.01%
2022/10/18	1.2	40.88	2	40.55	40.30	-0.8	4,222	-0.02%
2022/10/17	0.8	39.09	0.4	38.48	40.40	0.4	4,392	0.01%
2022/10/14	3	40.20	0.6	40.38	40.50	2.4	4,504	0.05%
2022/10/13	0.8	37.35	0.3	40.32	37.60	0.5	4,636	0.01%
2022/10/12	0.3	40.53	0.7	40.60	40.30	-0.4	4,635	-0.01%
2022/10/11	0.8	41.78	0	0.00	40.70	0.8	4,698	0.02%
2022/10/07	0	0.00	0.9	43.91	43.50	-0.9	4,732	-0.02%
2022/10/06	0.8	43.29	0	43.58	44.30	0.8	4,778	0.02%
2022/10/05	0	44.40	5.2	44.41	43.05	-5.2	4,810	-0.11%
2022/10/04	5.9	44.42	5.3	44.25	44.40	0.6	4,862	0.01%
2022/10/03	8.7	43.84	6.6	43.60	44.10	2.1	4,860	0.04%
2022/09/30	2.6	42.01	0.5	41.09	42.45	2.1	4,910	0.04%
2022/09/29	0.5	42.93	0.9	42.59	42.35	-0.4	5,011	-0.01%
2022/09/28	10.9	42.31	3.6	43.33	41.65	7.3	5,098	0.14%
2022/09/27	3.6	43.09	0.9	42.75	44.10	2.6	5,255	0.05%
2022/09/26	1.9	44.03	1.5	43.43	42.45	0.5	5,367	0.01%
2022/09/23	1.5	47.18	0	0.00	47.10	1.5	5,444	0.03%
2022/09/22	0	0.00	0.7	47.65	48.55	-0.7	5,589	-0.01%
2022/09/21	0.7	48.30	5.5	47.87	48.05	-4.8	5,745	-0.08%
2022/09/20	3.5	47.22	3	47.15	47.80	0.5	5,959	0.01%
2022/09/19	2	47.32	0	0.00	46.90	2	6,030	0.03%
2022/09/16	1	49.50	0	0.00	48.65	1	6,147	0.02%
2022/09/14	0	0.00	1.6	49.07	49.25	-1.6	6,545	-0.02%
2022/09/13	2.6	49.91	2.3	50.41	50.00	0.3	6,669	0.00%
2022/09/12	4.3	49.21	1.2	49.28	49.15	3.1	6,722	0.05%
2022/09/08	3.2	48.67	4.2	48.87	49.00	-1	6,774	-0.01%
2022/09/07	15.2	49.08	4	49.13	48.50	11.2	6,873	0.16%
2022/09/06	12.1	52.58	12.6	53.70	51.40	-0.5	6,872	-0.01%
2022/09/05	0	0.00	0.3	57.70	57.00	-0.3	6,896	0.00%
2022/09/02	2.4	57.67	0.5	57.65	58.30	1.9	7,012	0.03%
2022/09/01	3.6	58.35	4.3	58.38	57.80	-0.7	7,096	-0.01%
2022/08/31	0.8	59.07	9.4	59.08	59.00	-8.7	7,301	-0.12%
2022/08/30	14.7	59.77	1.2	59.49	59.30	13.5	7,669	0.18%
2022/08/29	0.7	57.51	14.7	57.43	58.00	-14	8,286	-0.17%
2022/08/26	20.3	58.36	3	58.37	58.60	17.3	8,335	0.21%
2022/08/25	7	57.43	1.4	57.51	57.30	5.6	8,341	0.07%
2022/08/24	2	57.65	13.8	58.14	57.20	-11.8	8,452	-0.14%
2022/08/23	20.5	57.60	14.8	57.74	58.00	5.7	8,483	0.07%
2022/08/22	4.6	59.60	3	59.80	59.10	1.6	8,635	0.02%
2022/08/19	1	60.00	6	60.35	60.30	-5	8,731	-0.06%
2022/08/18	13	60.03	6	59.67	59.60	7	8,820	0.08%
2022/08/17	1	60.60	1.3	60.05	59.80	-0.3	8,887	0.00%
2022/08/16	5.3	60.93	12	60.98	60.80	-6.7	9,013	-0.07%
2022/08/15	13	60.97	7.9	60.76	60.50	5.1	8,970	0.06%
2022/08/12	7.9	61.44	6	61.45	61.60	1.8	8,789	0.02%
2022/08/11	0	59.90	0	60.30	59.40	0	8,686	0.00%
2022/08/10	0	59.40	0	0.00	59.50	0	8,660	0.00%
2022/08/09	4	58.78	0	0.00	59.20	4	8,638	0.05%
2022/08/08	6	60.33	8.3	59.95	60.00	-2.3	8,599	-0.03%
2022/08/05	1.3	62.46	2	62.88	61.90	-0.8	8,569	-0.01%
2022/08/04	5	60.53	8	61.32	61.50	-3	8,574	-0.03%
2022/08/03	7	61.38	0.6	62.48	60.40	6.4	8,506	0.08%
2022/08/02	3.6	61.87	6.3	62.46	62.60	-2.7	8,440	-0.03%
2022/08/01	22.3	64.78	4.8	64.39	63.70	17.5	8,387	0.21%
2022/07/29	9.8	63.32	6.6	63.61	63.60	3.2	8,205	0.04%
2022/07/28	5.4	62.96	4.6	63.10	62.50	0.8	8,208	0.01%
2022/07/27	4.8	62.35	5.2	62.17	63.50	-0.4	8,125	0.00%
2022/07/26	8.5	62.37	15.5	62.84	62.80	-7	8,004	-0.09%
2022/07/25	11.5	60.63	10	61.01	62.00	1.5	7,820	0.02%
2022/07/22	20	61.04	20.2	60.39	58.80	-0.2	7,743	0.00%
2022/07/21	36.2	63.96	40.9	64.30	64.20	-4.7	7,642	-0.06%
2022/07/20	15	63.69	3.8	63.46	63.20	11.2	7,570	0.15%
2022/07/19	0.8	62.09	6.1	61.75	61.00	-5.3	7,492	-0.07%
2022/07/18	5.4	61.44	4.9	61.12	61.30	0.5	7,641	0.01%
2022/07/15	2	59.95	0.8	59.48	59.90	1.2	7,876	0.01%
2022/07/14	1	57.66	1.4	56.88	58.90	-0.4	8,258	-0.01%
2022/07/13	3.8	58.19	2.2	58.20	56.70	1.6	8,303	0.02%
2022/07/12	4.2	57.32	31.1	59.15	56.70	-27	8,354	-0.32%
2022/07/11	0.1	61.29	18.3	61.28	61.50	-18.1	8,449	-0.21%
2022/07/08	34.3	62.37	5.3	62.23	61.20	29	8,902	0.33%
2022/07/07	5.2	60.06	4.3	60.48	61.50	1	9,166	0.01%
2022/07/06	4.3	60.32	4.9	60.24	58.30	-0.6	9,245	-0.01%
2022/07/05	12.9	60.47	10.4	60.41	61.80	2.5	9,254	0.03%
2022/07/04	7.2	57.17	7.6	58.62	58.70	-0.4	9,164	0.00%
2022/07/01	19.8	59.62	26.6	57.91	54.40	-6.8	9,276	-0.07%
2022/06/30	2.6	61.51	8.5	61.59	60.20	-5.9	9,448	-0.06%
2022/06/29	8.5	61.95	8.1	62.41	61.60	0.4	9,680	0.00%
2022/06/28	17.1	66.00	11.7	66.08	65.70	5.4	9,711	0.06%
2022/06/27	7.7	64.21	2	64.39	64.60	5.7	9,655	0.06%
2022/06/24	7	64.77	11.6	64.90	64.00	-4.5	9,642	-0.05%
2022/06/23	6.5	64.23	2	64.22	65.20	4.5	9,568	0.05%
2022/06/22	14	64.28	16.8	64.60	64.40	-2.8	9,604	-0.03%
2022/06/21	7.8	61.15	6.5	61.94	63.30	1.3	9,440	0.01%
2022/06/20	6.5	61.23	5.2	61.65	60.00	1.3	9,394	0.01%
2022/06/17	10.2	62.60	6.6	63.70	63.30	3.6	9,344	0.04%
2022/06/16	14.6	66.71	3.8	67.20	63.00	10.8	9,360	0.12%
2022/06/15	3.8	66.28	5.6	66.57	65.20	-1.9	9,249	-0.02%
2022/06/14	7.6	64.72	2.6	64.75	65.30	5	9,177	0.05%
2022/06/13	11.6	67.24	21	66.67	67.90	-9.4	8,993	-0.10%
2022/06/10	6	65.93	0	0.00	66.50	6	8,864	0.07%
2022/06/09	16	67.53	16	67.24	67.30	0	8,758	0.00%
2022/06/08	38	69.32	29.2	69.18	68.70	8.8	8,533	0.10%
2022/06/07	54.2	68.42	60.6	68.88	68.90	-6.4	8,149	-0.08%
2022/06/06	7.9	64.14	9.4	64.55	64.50	-1.5	7,435	-0.02%
2022/06/02	2.9	63.62	4	63.67	63.80	-1.1	7,388	-0.02%
2022/06/01	6.8	63.91	57.3	63.18	62.80	-50.5	7,382	-0.68%
2022/05/31	2.9	63.73	12.8	63.58	64.10	-9.8	7,271	-0.14%
2022/05/30	22.6	63.61	25.1	63.72	64.00	-2.5	7,217	-0.03%
2022/05/27	10.1	61.11	5	61.30	61.60	5.1	7,026	0.07%
2022/05/26	6	60.58	6.2	60.36	59.70	-0.2	7,005	0.00%
2022/05/25	3.2	59.80	14.2	60.00	60.00	-11	6,902	-0.16%
2022/05/24	22.2	58.86	11	58.97	57.20	11.2	6,862	0.16%
2022/05/23	0	0.00	6	57.00	57.20	-6	6,833	-0.09%
2022/05/20	2	56.99	1	57.00	57.00	1	6,877	0.01%
2022/05/18	10	57.00	34	55.46	55.30	-24	6,862	-0.35%
2022/05/17	0	0.00	2	56.10	56.10	-2	6,947	-0.03%
2022/05/16	23	55.13	9	55.43	54.90	14	6,956	0.20%
2022/05/13	56	53.00	3	53.33	53.80	53	6,967	0.76%
2022/05/12	7	54.40	3	52.00	51.20	4	6,980	0.06%
2022/05/11	15	57.57	5.1	56.81	56.70	9.9	6,943	0.14%
2022/05/10	2.1	56.90	0	0.00	57.20	2.1	7,110	0.03%
2022/05/09	1	57.40	0.2	57.20	56.90	0.8	7,216	0.01%
2022/05/06	3.2	58.52	52.7	58.04	58.70	-49.4	7,200	-0.69%
2022/05/05	67.7	60.44	10.1	60.74	60.80	57.5	7,169	0.80%
2022/05/04	0.1	58.80	4.6	58.97	58.40	-4.5	7,062	-0.06%
2022/05/03	0.6	58.98	0	58.90	58.30	0.6	7,073	0.01%
2022/04/29	0	58.73	0.8	58.72	58.10	-0.8	7,098	-0.01%
2022/04/28	0.8	58.81	12.5	59.09	58.10	-11.8	7,118	-0.17%
2022/04/27	1.5	57.22	4.2	57.40	59.10	-2.7	7,082	-0.04%
2022/04/26	7.2	57.77	7	57.80	57.40	0.2	7,045	0.00%
2022/04/25	10	57.91	3.7	57.47	56.70	6.3	7,035	0.09%
2022/04/22	17.7	61.89	14.1	62.89	60.80	3.7	7,019	0.05%
2022/04/21	18.1	64.65	35.7	64.98	63.80	-17.7	7,015	-0.25%
2022/04/20	37.7	64.71	20.7	64.41	61.80	17	7,272	0.23%
2022/04/19	8.7	60.44	2.4	60.39	60.80	6.2	7,536	0.08%
2022/04/18	3.4	60.25	4	59.59	58.90	-0.5	7,783	-0.01%
2022/04/15	4.8	61.52	8.8	61.33	59.90	-4	7,707	-0.05%
2022/04/14	35.9	62.93	44.4	62.10	61.20	-8.5	7,601	-0.11%
2022/04/13	13.4	60.84	12.9	60.52	60.60	0.6	7,316	0.01%
2022/04/12	19.9	59.33	16	59.99	60.20	3.9	6,943	0.06%
2022/04/11	6	57.53	5.1	57.68	56.90	0.9	6,754	0.01%
2022/04/08	3.7	59.44	4.3	59.22	60.10	-0.6	6,648	-0.01%
2022/04/07	14.6	59.73	222	58.39	58.10	-207.4	6,557	-3.16%	大賣/鉅額交易
2022/04/06	170	60.26	208	60.56	60.40	-38	6,308	-0.60%	大買/大賣/
2022/04/01	48	60.31	38.4	60.62	61.90	9.6	6,010	0.16%
2022/03/31	69.4	59.47	7.5	59.58	57.60	61.9	5,620	1.10%
2022/03/30	78.5	58.92	22.3	58.36	58.50	56.2	5,416	1.04%
2022/03/29	118.3	57.73	4.5	57.09	56.90	113.8	5,245	2.17%	大買/鉅額交易
2022/03/28	2.1	58.15	9.8	58.74	58.20	-7.7	5,182	-0.15%
2022/03/25	12	58.77	16.9	57.90	58.90	-4.9	5,111	-0.10%
2022/03/24	6.2	57.20	13.1	57.36	57.00	-6.8	4,929	-0.14%
2022/03/23	13.9	56.51	11.4	56.04	56.30	2.4	4,852	0.05%
2022/03/22	2.4	55.37	5.9	56.02	55.80	-3.5	4,764	-0.07%
2022/03/21	5.5	55.13	20.3	54.21	55.40	-14.8	4,736	-0.31%
2022/03/18	1.1	51.57	1.3	52.37	53.00	-0.2	4,675	0.00%
2022/03/17	0.6	50.28	4	51.08	51.80	-3.4	4,661	-0.07%
2022/03/16	0.4	48.83	1.1	49.23	48.75	-0.8	4,650	-0.02%
2022/03/15	1	49.55	0	50.40	48.80	1	4,720	0.02%
2022/03/14	1.1	49.86	0	51.10	50.70	1.1	4,814	0.02%
2022/03/11	0	0.00	0	50.30	49.55	0	4,836	0.00%
2022/03/10	1.1	50.72	2	50.62	50.90	-1	4,839	-0.02%
2022/03/09	5	49.76	2	49.80	50.00	3	4,847	0.06%
2022/03/08	0	0.00	0.5	51.23	49.10	-0.5	4,873	-0.01%
2022/03/07	9.5	50.68	4	51.63	50.30	5.5	4,861	0.11%
2022/03/04	5	55.22	0	0.00	54.70	5	4,817	0.10%
2022/03/03	4	57.38	0.3	56.51	56.50	3.7	4,822	0.08%
2022/03/02	5	56.88	4.7	56.87	56.50	0.3	4,825	0.01%
2022/03/01	5.5	57.57	6	57.86	56.80	-0.6	4,791	-0.01%
2022/02/25	4.4	55.13	3	55.03	55.10	1.4	4,712	0.03%
2022/02/24	5.2	55.23	6.6	55.34	53.60	-1.4	4,721	-0.03%
2022/02/23	9.6	56.76	4	57.63	57.30	5.6	4,676	0.12%
2022/02/22	1.2	55.72	12	56.10	55.20	-10.8	4,608	-0.23%
2022/02/21	0.8	54.75	5.2	54.61	55.10	-4.4	4,637	-0.10%
2022/02/18	0.2	55.20	3.3	55.36	55.30	-3.1	4,675	-0.07%
2022/02/17	10	56.79	1.6	56.37	55.10	8.4	4,747	0.18%
2022/02/16	1.6	55.10	3.1	55.16	55.50	-1.5	4,719	-0.03%
2022/02/15	6.1	55.42	12.8	55.38	54.70	-6.6	4,753	-0.14%
2022/02/14	4.8	55.23	14	55.90	55.60	-9.2	4,752	-0.19%
2022/02/11	13	55.04	6.5	55.50	55.70	6.5	4,811	0.14%
2022/02/10	11	55.62	7.7	55.55	55.60	3.3	4,875	0.07%
2022/02/09	8.2	54.09	7	53.74	54.90	1.2	4,873	0.02%
2022/02/08	1	50.10	0.2	50.52	51.00	0.8	4,938	0.02%
2022/02/07	0.1	48.56	0.4	48.20	49.20	-0.3	5,222	-0.01%
2022/01/26	0.4	47.65	1	47.75	47.50	-0.6	5,473	-0.01%
2022/01/25	1.1	47.88	2.5	48.53	47.20	-1.4	5,752	-0.02%
2022/01/24	5.5	47.67	10	47.84	48.30	-4.5	6,135	-0.07%
2022/01/21	3	51.13	0	52.20	50.00	3	6,311	0.05%
2022/01/20	1	52.20	3	52.27	52.50	-2	6,622	-0.03%
2022/01/19	0	0.00	9	52.60	52.00	-9	6,877	-0.13%
2022/01/18	8	53.49	0.7	53.24	53.80	7.3	7,590	0.10%
2022/01/17	10	54.24	9.5	54.46	54.60	0.5	7,973	0.01%
2022/01/14	68.3	55.12	56	54.83	53.50	12.3	8,173	0.15%
2022/01/13	110	58.97	107	58.79	57.10	3	8,297	0.04%	大買/大賣/
2022/01/12	134.6	58.61	164.7	58.94	58.70	-30.1	8,223	-0.37%	大買/大賣/
2022/01/11	16.1	56.77	24.2	56.79	55.60	-8.1	7,730	-0.11%
2022/01/10	2.2	52.01	5.1	52.58	53.30	-2.9	7,877	-0.04%
2022/01/07	0	0.00	1.7	52.76	52.10	-1.7	8,109	-0.02%
2022/01/06	29.4	54.83	16	55.11	54.90	13.4	8,064	0.17%
2022/01/05	0	52.00	0	0.00	51.90	0	7,938	0.00%
2022/01/04	20	51.88	0	0.00	51.80	20	7,966	0.25%
2021/12/30	0.1	52.30	6	52.50	52.10	-5.9	8,087	-0.07%
2021/12/29	0	0.00	1.2	51.53	51.80	-1.2	8,166	-0.01%
2021/12/28	0.2	52.70	1.1	52.50	51.80	-0.9	8,263	-0.01%
2021/12/27	2	51.55	0	0.00	51.50	2	8,408	0.02%
2021/12/24	1	51.60	0.1	52.40	52.10	0.9	8,671	0.01%
2021/12/23	3.2	51.69	0	0.00	51.80	3.2	9,340	0.03%
2021/12/21	0	0.00	4	50.60	50.80	-4	9,867	-0.04%
2021/12/20	1	50.10	0	0.00	50.10	1	10,004	0.01%
2021/12/17	0	0.00	7.1	51.38	50.60	-7.1	10,208	-0.07%
2021/12/16	0.1	52.60	0.2	52.70	52.10	-0.1	10,835	0.00%
2021/12/15	1.2	52.00	0	0.00	52.40	1.2	11,488	0.01%
2021/12/14	1	52.30	2.4	52.06	51.90	-1.4	11,706	-0.01%
2021/12/13	2.4	54.85	0	0.00	54.40	2.4	11,782	0.02%
2021/12/10	1	55.90	1	56.30	55.90	0	12,077	0.00%
2021/12/09	12.3	55.87	0.6	56.07	57.10	11.7	12,160	0.10%
2021/12/08	1.6	55.71	2	54.00	57.10	-0.4	12,307	0.00%
2021/12/07	2.3	53.42	0.1	53.88	53.40	2.1	12,617	0.02%
2021/12/06	0.3	53.02	0.2	52.56	53.30	0.1	12,688	0.00%
2021/12/03	1.2	52.69	0	0.00	52.60	1.2	12,749	0.01%
2021/12/02	1.3	52.73	0	0.00	51.80	1.3	12,893	0.01%
2021/12/01	2	54.10	2	53.70	54.10	0	13,239	0.00%
2021/11/30	1	55.00	6	54.98	54.40	-5	13,691	-0.04%
2021/11/26	0	0.00	0.3	54.16	53.40	-0.3	14,037	0.00%
2021/11/25	0.3	55.60	2	55.35	54.80	-1.7	14,045	-0.01%
2021/11/24	7	55.79	0	0.00	56.00	7	14,031	0.05%
2021/11/23	1	55.00	1	55.30	55.00	0	14,012	0.00%
2021/11/22	2	57.80	0	0.00	57.60	2	13,992	0.01%
2021/11/19	0	0.00	1.4	57.02	56.30	-1.4	13,987	-0.01%
2021/11/18	5.4	57.99	52	57.61	57.00	-46.6	13,927	-0.33%
2021/11/17	52	58.64	0	0.00	58.20	52	13,882	0.37%
2021/11/16	2	57.75	0.6	59.26	57.00	1.4	13,827	0.01%
2021/11/15	0.3	60.00	1	61.00	59.80	-0.7	13,743	-0.01%
2021/11/12	0	0.00	4	59.50	59.80	-4	13,659	-0.03%
2021/11/11	6	59.70	0	0.00	58.30	6	13,595	0.04%
2021/11/10	4.1	58.16	3	57.90	59.00	1.1	13,542	0.01%
2021/11/09	5	59.54	6.3	59.78	59.60	-1.2	13,426	-0.01%
2021/11/08	18.3	60.82	5.2	60.59	59.20	13.1	13,320	0.10%
2021/11/05	17	62.13	13.2	62.67	62.30	3.8	13,157	0.03%
2021/11/04	18	63.05	47	62.11	62.80	-29	12,974	-0.22%
2021/11/03	8.4	61.75	20.2	61.88	60.20	-11.8	12,686	-0.09%
2021/11/02	14.2	62.04	30.1	61.27	59.20	-15.9	12,464	-0.13%
2021/11/01	135.1	62.12	100	63.10	63.10	35.1	12,161	0.29%	大買/
2021/10/29	17	59.38	18	59.88	61.00	-1	11,753	-0.01%
2021/10/28	81	60.89	73.2	61.30	58.50	7.8	11,533	0.07%
2021/10/27	56	59.07	55.1	58.79	59.40	0.9	11,303	0.01%
2021/10/26	124	59.83	117	59.39	58.00	7	11,039	0.06%	大買/大賣/
2021/10/25	100.1	55.67	102.1	56.68	58.40	-1.9	10,294	-0.02%	大賣/
2021/10/22	29.3	53.96	20	53.74	53.10	9.3	9,895	0.09%
2021/10/21	13	52.61	4	54.20	52.00	9	9,662	0.09%
2021/10/20	24	53.35	17	54.13	54.20	7	9,464	0.07%
2021/10/19	17	51.16	26	51.10	51.60	-9	8,996	-0.10%
2021/10/18	21	50.37	28	50.97	51.00	-7	8,839	-0.08%
2021/10/15	3	48.65	4.3	48.77	49.60	-1.3	8,374	-0.02%
2021/10/14	0	0.00	0	45.60	45.10	0	8,132	0.00%
2021/10/13	0	0.00	0.1	46.90	45.95	-0.1	8,108	0.00%
2021/10/12	0	0.00	14	46.01	46.05	-14	8,058	-0.17%
2021/10/08	12	46.86	3.2	47.06	47.20	8.8	8,079	0.11%
2021/10/07	3	46.40	2	46.40	46.45	1	8,022	0.01%
2021/10/06	5	45.51	2	44.50	44.25	3	8,026	0.04%
2021/10/05	2	45.03	2	45.80	45.95	0	7,962	0.00%
2021/10/04	8	46.73	7	45.19	44.75	1	7,865	0.01%
2021/10/01	23	49.36	13	48.93	47.05	10	7,703	0.13%
2021/09/30	40.9	52.42	82	52.48	52.00	-41.1	7,445	-0.55%
2021/09/29	52	50.97	5	51.20	50.20	47	6,807	0.69%
2021/09/28	6	51.33	13	51.48	50.40	-7	6,711	-0.10%
2021/09/27	9	50.16	3	49.75	49.90	6	6,392	0.09%
2021/09/24	12	51.11	12	51.23	50.40	0	6,252	0.00%
2021/09/23	28	52.44	29	52.26	50.90	-1	6,037	-0.02%
2021/09/22	34.1	49.37	15	49.69	50.40	19.1	5,383	0.35%
2021/09/17	3	48.07	6	50.13	50.90	-3	4,722	-0.06%
2021/09/16	2	45.93	3	46.68	46.30	-1	4,496	-0.02%
2021/09/15	11	46.98	62	47.19	47.30	-51	4,385	-1.16%
2021/09/14	3	45.45	5	45.51	45.45	-2	4,069	-0.05%
2021/09/13	23	47.21	7	47.66	46.80	16	3,954	0.40%
2021/09/10	45	46.97	8	46.80	47.30	37	3,729	0.99%
2021/09/09	7	43.30	6	43.96	44.40	1	3,312	0.03%
2021/09/08	1	42.90	4	43.01	43.00	-3	3,213	-0.09%
2021/09/07	4	43.79	0	0.00	44.55	4	3,137	0.13%
2021/09/06	25	47.80	25	49.23	47.20	0	2,976	0.00%
2021/09/03	7	47.69	26	48.25	48.95	-19	2,590	-0.73%
2021/09/02	4	46.48	5	46.77	44.50	-1	2,115	-0.05%
2021/08/31	0	0.00	1	42.50	42.60	-1	1,700	-0.06%
2021/08/26	0	0.00	2	41.73	41.55	-2	1,637	-0.12%
2021/08/24	0	0.00	1	40.95	40.95	-1	1,579	-0.06%
2021/08/23	13	39.93	11	40.13	40.55	2	1,566	0.13%
2021/08/12	2	38.03	0	0.00	38.75	2	1,492	0.13%
2021/08/11	2	38.05	0	0.00	37.75	2	1,501	0.13%
2021/08/10	2	38.50	0.1	38.81	38.75	1.9	1,499	0.13%
2021/08/05	0.1	41.60	0	0.00	41.60	0.1	1,500	0.01%
2021/08/04	0	0.00	1	41.80	41.10	-1	1,542	-0.06%
2021/08/03	2	41.83	0	0.00	41.75	2	1,579	0.13%
2021/08/02	2	42.45	3	43.33	42.60	-1	1,578	-0.06%
2021/07/30	0	0.00	1	41.60	41.15	-1	1,461	-0.07%
2021/07/29	0	0.00	1	41.65	41.90	-1	1,477	-0.07%
2021/07/27	2	43.15	4	42.50	42.60	-2	1,518	-0.13%
2021/07/26	4	44.78	15	42.36	43.35	-11	1,531	-0.72%
2021/07/23	2	41.55	0	0.00	41.85	2	1,467	0.14%
2021/07/22	0	0.00	1	41.90	41.35	-1	1,489	-0.07%
2021/07/20	0	0.00	5	40.15	39.50	-5	1,595	-0.31%
2021/07/19	1	40.10	15	40.51	40.70	-14	1,696	-0.83%
2021/07/16	0	0.00	5	41.25	40.60	-5	1,870	-0.27%
2021/07/15	3	40.72	4	40.56	41.20	-1	2,152	-0.05%
2021/07/14	13	39.05	1	39.00	39.00	12	2,224	0.54%
2021/07/13	1	40.25	16	40.15	39.40	-15	2,282	-0.66%
2021/07/07	3	38.15	0	0.00	37.80	3	2,334	0.13%
2021/07/06	3	38.65	0	0.00	38.05	3	2,360	0.13%
2021/07/05	10	40.20	1	40.00	39.95	9	2,371	0.38%
2021/07/02	0	0.00	1	37.15	36.90	-1	2,377	-0.04%
2021/07/01	0	0.00	1	37.35	36.50	-1	2,465	-0.04%
2021/06/29	10	37.40	0	0.00	36.85	10	2,741	0.36%
2021/06/28	0	0.00	1	37.20	37.15	-1	2,744	-0.04%
2021/06/25	5	36.90	0	0.00	36.80	5	2,768	0.18%
2021/06/10	0	0.00	1	36.00	36.05	-1	3,285	-0.03%
2021/06/03	3	35.43	0	0.00	35.50	3	3,341	0.09%
2021/06/01	2	36.25	5	36.27	36.35	-3	3,333	-0.09%
2021/05/28	2	34.70	2	35.30	35.25	0	3,456	0.00%
2021/05/25	5	34.92	0	0.00	34.40	5	3,483	0.14%
2021/05/21	3	32.60	0	0.00	33.05	3	3,501	0.09%
2021/05/19	3	32.15	0	0.00	32.90	3	3,524	0.09%
2021/05/14	0	0.00	1	32.00	31.90	-1	3,513	-0.03%
2021/05/13	4	30.71	2	31.23	31.90	2	3,500	0.06%
2021/05/12	1	31.75	0	0.00	32.25	1	3,479	0.03%
2021/05/11	4	36.45	0	0.00	35.25	4	3,448	0.12%
2021/05/05	0	0.00	2	39.90	38.20	-2	3,445	-0.06%
2021/05/04	1	37.95	0	0.00	38.90	1	3,437	0.03%
2021/05/03	0	0.00	2	43.95	41.80	-2	3,381	-0.06%
2021/04/29	1	45.20	2	45.13	45.00	-1	3,358	-0.03%
2021/04/28	3	44.85	0	0.00	44.70	3	3,346	0.09%
2021/04/27	1	46.65	4	46.23	46.00	-3	3,437	-0.09%
2021/04/26	1	46.40	0	0.00	47.15	1	3,780	0.03%
2021/04/23	5	45.50	13	45.11	47.00	-8	3,738	-0.21%
2021/04/22	2	46.78	73	46.34	43.00	-71	3,689	-1.92%
2021/04/21	75	47.54	68	46.29	46.30	7	3,698	0.19%
2021/04/20	32	42.62	55	42.98	44.70	-23	3,410	-0.67%
2021/04/19	66	42.72	16	42.79	42.60	50	3,361	1.49%
2021/04/16	2	41.08	4	40.80	41.35	-2	3,395	-0.06%
2021/04/15	0	0.00	1	41.10	41.20	-1	3,634	-0.03%
2021/04/14	2	39.08	0	0.00	38.80	2	3,652	0.05%
2021/04/09	1	42.30	11	42.17	41.80	-10	3,650	-0.27%
2021/04/08	3	42.42	1	42.45	42.30	2	3,600	0.06%
2021/04/07	0	0.00	35	41.33	41.80	-35	3,462	-1.01%
2021/04/06	37	42.29	76	42.17	42.50	-39	3,376	-1.16%
2021/03/30	0	0.00	14	39.54	39.40	-14	3,100	-0.45%
2021/03/26	4	37.75	86	37.66	38.40	-82	3,046	-2.69%
2021/03/25	0	0.00	31	38.35	38.25	-31	3,025	-1.02%
2021/03/24	1	39.45	0	0.00	39.25	1	2,997	0.03%
2021/03/23	10	39.93	3	39.73	39.70	7	2,980	0.23%
2021/03/22	3	40.88	1	40.25	40.05	2	2,916	0.07%
2021/03/19	32	40.67	14	41.19	40.80	18	2,829	0.64%
2021/03/18	62	38.98	31	38.76	38.90	31	2,601	1.19%
2021/03/17	1	38.20	0	0.00	38.00	1	2,560	0.04%
2021/03/16	56	38.16	0	0.00	38.05	56	2,552	2.19%
2021/03/15	1	37.90	0	0.00	37.90	1	2,553	0.04%
2021/03/12	1	37.85	1	37.80	37.80	0	2,591	0.00%
2021/03/11	0	0.00	3	37.83	37.60	-3	2,581	-0.12%
2021/03/10	1	37.10	1	37.20	37.10	0	2,565	0.00%
2021/03/09	1	36.80	0	0.00	36.80	1	2,567	0.04%
2021/03/03	9	38.13	13	38.50	37.10	-4	2,604	-0.15%
2021/03/02	0	0.00	2	37.60	37.15	-2	2,488	-0.08%
2021/02/19	0	0.00	2	37.50	37.65	-2	2,442	-0.08%
2021/02/18	0	0.00	1	36.60	36.85	-1	2,424	-0.04%
2021/02/17	0	0.00	6	35.58	36.15	-6	2,418	-0.25%
2021/02/02	3	31.50	0	0.00	32.65	3	2,357	0.13%
2021/02/01	67	31.74	0	0.00	31.60	67	2,340	2.86%
2021/01/29	3	35.37	1	35.00	34.80	2	2,237	0.09%
2021/01/28	1	36.00	1	35.95	35.85	0	2,225	0.00%
2021/01/25	0	0.00	1	37.20	36.95	-1	2,196	-0.05%
2021/01/22	1	36.80	10	36.71	36.60	-9	2,180	-0.41%
2021/01/21	2	37.63	0	0.00	37.45	2	2,151	0.09%
2021/01/20	4	38.94	23	42.01	38.05	-19	2,116	-0.90%
2021/01/19	11	41.84	32	42.33	40.85	-21	1,979	-1.06%
2021/01/18	2	39.80	4	39.30	39.30	-2	1,586	-0.13%
2021/01/15	0	0.00	1	39.40	39.30	-1	1,511	-0.07%
2021/01/14	7	39.81	9	39.47	39.00	-2	1,446	-0.14%
2021/01/13	0	0.00	1	37.25	37.20	-1	1,250	-0.08%
2021/01/12	2	37.05	0	0.00	36.95	2	1,226	0.16%
2021/01/11	25	39.59	0	0.00	39.35	25	1,177	2.12%
2021/01/08	15	39.34	12	39.22	38.90	3	1,305	0.23%
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2021/01/06	25	38.40	0	0.00	38.40	25	992	2.52%
2020/12/28	1	33.75	0	0.00	33.35	1	922	0.11%
2020/12/24	1	33.25	0	0.00	33.50	1	899	0.11%
2020/12/08	0	0.00	12	35.08	34.95	-12	999	-1.20%
2020/12/07	1	34.10	0	0.00	34.10	1	974	0.10%
2020/12/04	1	33.80	0	0.00	33.90	1	985	0.10%
2020/12/03	11	34.24	1	34.45	34.00	10	1,003	1.00%
2020/12/02	1	35.65	21	35.14	34.60	-20	1,149	-1.74%
2020/12/01	0	0.00	2	34.05	34.05	-2	1,254	-0.16%
2020/11/30	3	34.22	0	0.00	34.25	3	1,272	0.24%
2020/11/27	0	0.00	2	34.10	34.00	-2	1,270	-0.16%
2020/11/26	1	33.70	0	0.00	33.85	1	1,267	0.08%
2020/11/25	0	0.00	5	33.80	33.80	-5	1,262	-0.40%
2020/11/24	3	34.23	0	0.00	34.05	3	1,258	0.24%
2020/11/23	10	34.40	0	0.00	34.45	10	1,251	0.80%
2020/11/20	2	34.75	0	0.00	34.75	2	1,246	0.16%
2020/11/16	1	34.65	1	34.10	33.80	0	1,209	0.00%
2020/10/28	3	34.45	0	0.00	34.30	3	1,197	0.25%
2020/10/27	0	0.00	2	35.05	35.00	-2	1,194	-0.17%
2020/10/26	4	34.85	0	0.00	34.95	4	1,198	0.33%
2020/10/22	0	0.00	1	34.60	34.90	-1	1,199	-0.08%
2020/10/20	0	0.00	1	35.75	35.85	-1	1,200	-0.08%
2020/10/16	4	37.50	17	38.32	36.50	-13	1,165	-1.12%
2020/10/15	1	36.35	0	0.00	35.50	1	931	0.11%
2020/10/07	5	35.85	0	0.00	35.65	5	951	0.53%
2020/10/06	1	35.00	3	35.43	35.60	-2	949	-0.21%
2020/10/05	0	0.00	3	34.20	33.95	-3	1,086	-0.28%
2020/09/29	0	0.00	2	33.45	33.60	-2	1,160	-0.17%
2020/09/25	0	0.00	2	34.33	33.20	-2	1,214	-0.16%
2020/09/24	2	34.53	3	34.75	34.05	-1	1,211	-0.08%
2020/09/23	2	35.00	0	0.00	34.70	2	1,208	0.17%
2020/09/22	2	35.00	0	0.00	34.95	2	1,203	0.17%
2020/09/16	11	36.72	8	37.01	36.65	3	1,174	0.26%
2020/09/15	0	0.00	1	35.60	34.85	-1	1,091	-0.09%
2020/09/11	5	35.26	0	0.00	35.30	5	1,063	0.47%
2020/09/10	2	36.28	1	35.80	35.50	1	1,057	0.09%
2020/09/08	1	36.05	0	0.00	35.85	1	1,014	0.10%
2020/09/07	5	38.67	4	39.38	37.00	1	989	0.10%
2020/09/04	14	36.26	14	37.63	37.80	0	836	0.00%
2020/08/28	0	0.00	3	31.15	30.75	-3	663	-0.45%
2020/08/21	0.3	30.35	0	0.00	30.35	0.3	673	0.04%
2020/08/20	2	30.50	0	0.00	29.80	2	682	0.29%
2020/07/30	0	0.00	2	33.40	32.80	-2	717	-0.28%
2020/07/29	0	0.00	1	32.50	32.30	-1	721	-0.14%
2020/07/28	2	31.25	8	31.15	30.60	-6	761	-0.79%
2020/07/27	2	32.63	0	0.00	32.45	2	758	0.26%
2020/07/24	0	0.00	1	34.20	33.90	-1	752	-0.13%
2020/07/23	1	34.25	0	0.00	34.30	1	750	0.13%
2020/07/17	3	33.60	0	0.00	33.50	3	742	0.40%
2020/07/16	2	35.15	0	0.00	34.70	2	737	0.27%
2020/07/15	0	0.00	10	36.10	35.70	-10	737	-1.36%
2020/07/14	3	35.90	0	0.00	35.55	3	757	0.40%
2020/07/13	0	0.00	1	38.30	38.05	-1	748	-0.13%
2020/07/10	12	39.79	15	39.57	39.00	-3	732	-0.41%
2020/07/09	5	37.90	2	37.90	38.00	3	584	0.51%
2020/07/07	3	35.00	3	34.28	34.50	0	513	0.00%
2020/07/03	2	32.05	0	0.00	32.20	2	477	0.42%
2020/07/02	0	0.00	1	31.85	32.00	-1	483	-0.21%
2020/07/01	1	31.55	1	31.55	31.55	0	479	0.00%
2020/06/30	1	31.50	0	0.00	31.25	1	478	0.21%
2020/06/19	1	31.10	0	0.00	31.00	1	495	0.20%
2020/06/17	2	31.00	0	0.00	31.10	2	502	0.40%
2020/06/03	2	32.20	0	0.00	32.05	2	530	0.38%
2020/05/29	30	31.90	0	0.00	31.80	30	543	5.52%
2020/05/27	5	32.05	0	0.00	32.05	5	544	0.92%
2020/05/26	2	31.85	0	0.00	31.70	2	537	0.37%
2020/05/25	0	0.00	2	32.45	32.35	-2	531	-0.38%
2020/05/14	2	30.63	0	0.00	29.95	2	510	0.39%
2020/05/13	2	31.25	0	0.00	31.05	2	509	0.39%
2020/05/06	1	31.60	1	31.10	31.10	0	503	0.00%
2020/04/30	0	0.00	1	30.60	30.85	-1	450	-0.22%
2020/04/29	1	30.45	0	0.00	30.45	1	453	0.22%
2020/04/22	0	0.00	6	28.26	29.35	-6	464	-1.29%
2020/04/21	0	0.00	40	28.82	29.00	-40	463	-8.63%
2020/04/20	0	0.00	1	29.60	29.70	-1	460	-0.22%
2020/04/17	12	30.95	2	30.30	29.45	10	456	2.19%
2020/04/16	4	29.15	8	29.99	30.05	-4	425	-0.94%
2020/04/15	22	26.83	0	0.00	27.35	22	404	5.44%
2020/04/14	0	0.00	41	25.92	26.20	-41	404	-10.15%
2020/04/13	3	25.27	0	0.00	25.40	3	405	0.74%
2020/04/09	19	25.44	1	25.90	25.65	18	428	4.20%
2020/04/08	22	25.05	0	0.00	26.10	22	428	5.13%
2020/03/27	12	21.88	1	22.20	21.55	11	636	1.73%
2020/03/25	16	21.61	1	21.30	21.40	15	643	2.33%
2020/03/24	1	20.20	0	0.00	20.30	1	641	0.16%
2020/03/18	1	20.80	0	0.00	20.25	1	652	0.15%
2020/03/17	0	0.00	2	21.30	21.00	-2	668	-0.30%
2020/03/13	1	23.80	0	0.00	23.95	1	675	0.15%
2020/03/12	1	26.60	1	26.20	26.15	0	681	0.00%
2020/02/04	1	30.95	1	31.45	31.80	0	1,228	0.00%
2020/01/31	3	33.00	0	0.00	32.75	3	1,336	0.22%
2020/01/09	7	36.55	0	0.00	36.40	7	1,472	0.48%
2020/01/06	0	0.00	4	37.50	37.15	-4	1,481	-0.27%
2020/01/03	5	38.12	0	0.00	37.90	5	1,482	0.34%
2020/01/02	1	38.60	0	0.00	38.55	1	1,484	0.07%
2019/12/31	3	39.35	0	0.00	38.60	3	1,498	0.20%
2019/12/30	4	39.24	2	39.40	39.50	2	1,473	0.14%
2019/12/26	0	0.00	1	39.05	38.50	-1	1,406	-0.07%
2019/12/25	6	39.05	5	39.20	38.80	1	1,400	0.07%
2019/12/24	1	38.55	5	39.03	39.05	-4	1,412	-0.28%
2019/12/20	0	0.00	1	38.20	37.90	-1	1,370	-0.07%
2019/12/18	0	0.00	0.1	37.80	37.80	-0.1	1,420	-0.01%
2019/12/17	0	0.00	2	38.10	38.10	-2	1,434	-0.14%
2019/12/16	1	37.80	0	0.00	37.70	1	1,440	0.07%
2019/12/13	0	0.00	9	37.54	37.55	-9	1,450	-0.62%
2019/12/11	0	0.00	1	38.40	38.25	-1	1,453	-0.07%
2019/12/10	0	0.00	3	38.83	38.45	-3	1,487	-0.20%
2019/12/06	24	39.49	1	39.25	39.10	23	1,519	1.51%
2019/12/05	1	38.50	1	38.55	38.50	0	1,425	0.00%
2019/12/03	2	38.08	3	37.98	37.65	-1	1,730	-0.06%
2019/11/26	2	37.60	0	0.00	37.65	2	1,907	0.10%
2019/11/25	0	0.00	1	37.80	37.75	-1	1,924	-0.05%
2019/11/22	11	38.45	2	38.68	38.15	9	1,937	0.46%
2019/11/21	3	37.82	3	38.90	39.20	0	1,922	0.00%
2019/11/20	6	38.24	2	38.45	38.10	4	1,912	0.21%
2019/11/19	18	38.46	0.3	37.95	38.05	17.7	1,940	0.91%
2019/11/18	2	37.90	3	38.10	38.20	-1	1,911	-0.05%
2019/11/15	2	36.80	0	0.00	36.80	2	1,933	0.10%
2019/11/11	0	0.00	3	36.62	36.50	-3	2,394	-0.13%
2019/11/08	0	0.00	1	37.75	37.50	-1	2,490	-0.04%
2019/11/07	1	37.70	0	0.00	37.65	1	2,640	0.04%
2019/11/06	5	39.14	9	38.73	38.50	-4	2,684	-0.15%
2019/11/05	0	0.00	4	37.79	37.60	-4	2,739	-0.15%
2019/11/04	0	0.00	1	38.20	38.00	-1	2,847	-0.04%
2019/11/01	1	38.00	0	0.00	38.20	1	2,861	0.03%
2019/10/31	1	38.50	1	38.60	37.95	0	2,903	0.00%
2019/10/30	4	39.26	5	39.48	38.85	-1	2,934	-0.03%
2019/10/28	5	37.71	0	0.00	37.70	5	3,159	0.16%
2019/10/25	10	38.72	4	38.89	38.30	6	3,164	0.19%
2019/10/24	1	37.55	0	0.00	37.75	1	3,087	0.03%
2019/10/09	1	36.05	0	0.00	36.05	1	3,081	0.03%
2019/10/08	1	36.80	0	0.00	36.85	1	3,081	0.03%
2019/10/07	1	37.00	0	0.00	37.25	1	3,070	0.03%
2019/10/04	2	38.53	0	0.00	38.40	2	3,055	0.07%
2019/10/01	0	0.00	2	37.00	37.60	-2	3,128	-0.06%
2019/09/27	1	37.25	0	0.00	37.00	1	3,141	0.03%
2019/09/25	0	0.00	6	39.40	39.50	-6	3,138	-0.19%
2019/09/24	7	40.52	2	40.70	40.10	5	3,170	0.16%
2019/09/23	4	40.08	0	0.00	40.05	4	3,151	0.13%
2019/09/18	11	39.79	1	39.60	39.60	10	3,156	0.32%
2019/09/12	2	41.63	10	41.40	40.80	-8	3,237	-0.25%
2019/09/11	0	0.00	1	41.00	41.10	-1	3,286	-0.03%
2019/09/10	1	40.85	2	40.75	40.55	-1	3,258	-0.03%
2019/09/05	28	42.23	31	42.46	42.00	-3	3,177	-0.09%
2019/09/04	0	0.00	1	39.10	39.55	-1	2,963	-0.03%
2019/09/03	13	39.69	7	39.44	39.45	6	3,003	0.20%
2019/09/02	2	39.28	5	39.06	39.45	-3	2,933	-0.10%
2019/08/30	2	37.63	1	37.80	37.80	1	2,909	0.03%
2019/08/29	1	36.75	0	0.00	36.60	1	2,883	0.03%
2019/08/27	0	0.00	2	36.60	36.70	-2	2,876	-0.07%
2019/08/26	5	36.55	0	0.00	35.95	5	2,885	0.17%
2019/08/23	21	38.05	20	38.16	38.10	1	2,868	0.03%
2019/08/22	3	39.82	3	39.55	38.80	0	2,836	0.00%
2019/08/20	1	39.95	0	0.00	39.15	1	2,791	0.04%
2019/08/19	12	41.79	40	40.28	40.05	-28	2,784	-1.01%
2019/08/16	1	39.00	0	0.00	39.50	1	2,616	0.04%
2019/08/14	36	39.17	3	39.12	38.30	33	2,577	1.28%
2019/08/13	1	39.75	1.2	39.85	39.10	-0.2	2,491	-0.01%
2019/08/12	2	38.35	12	39.12	39.00	-10	2,487	-0.40%
2019/08/08	2	37.40	0	0.00	36.65	2	2,509	0.08%
2019/08/07	23	37.40	19	36.44	36.20	4	2,505	0.16%
2019/08/06	3	34.48	3	35.23	36.40	0	2,443	0.00%
2019/08/02	1	33.50	4	34.80	33.50	-3	2,523	-0.12%
2019/08/01	1	35.00	2	35.55	35.50	-1	2,581	-0.04%
2019/07/31	17	37.91	55	38.66	36.80	-38	2,606	-1.46%
2019/07/30	9	35.52	0	0.00	35.80	9	2,489	0.36%
2019/07/29	0.4	34.80	1	34.90	34.95	-0.6	2,506	-0.02%
2019/07/24	0	0.00	8	35.24	35.20	-8	2,900	-0.28%
2019/07/23	1	35.50	0	0.00	34.95	1	2,959	0.03%
2019/07/22	0	0.00	1	35.60	35.25	-1	2,969	-0.03%
2019/07/16	0	0.00	1	34.80	34.85	-1	3,016	-0.03%
2019/07/12	38	34.91	37	34.65	34.65	1	3,018	0.03%
2019/07/09	1	34.70	0	0.00	34.05	1	3,035	0.03%
2019/07/08	0	0.00	1	35.05	35.10	-1	3,026	-0.03%
2019/07/05	30	36.58	22	36.23	36.20	8	3,033	0.26%
2019/07/03	3	35.73	1	35.30	35.40	2	3,029	0.07%
2019/07/02	11	35.90	0	0.00	36.00	11	3,015	0.36%
2019/07/01	31	35.88	4	35.85	36.15	27	2,988	0.90%
2019/06/28	4	35.41	0	0.00	35.25	4	2,944	0.14%
2019/06/27	1	35.50	7	35.79	35.55	-6	2,932	-0.20%
2019/06/26	0	0.00	1	35.20	35.25	-1	2,906	-0.03%
2019/06/25	11	35.65	23	35.31	34.85	-12	2,896	-0.41%
2019/06/24	1	34.60	10	35.11	35.40	-9	2,861	-0.31%
2019/06/21	3	35.35	6	35.46	35.40	-3	2,843	-0.11%
2019/06/20	54	36.32	33	36.12	35.85	21	2,820	0.74%
2019/06/19	6	34.75	2	34.08	35.10	4	2,720	0.15%
2019/06/18	1	33.40	0	0.00	33.30	1	2,632	0.04%
2019/06/14	3	34.47	5	33.93	33.90	-2	2,606	-0.08%
2019/06/13	2	34.05	3	34.45	34.20	-1	2,592	-0.04%
2019/06/12	1	34.35	0	0.00	34.35	1	2,575	0.04%
2019/06/11	5	33.28	2	33.30	33.30	3	2,535	0.12%
2019/06/06	2	32.03	1	31.65	31.75	1	2,455	0.04%
2019/06/04	0	0.00	1	31.45	30.90	-1	2,386	-0.04%
2019/05/31	0	0.00	6	31.78	31.60	-6	2,367	-0.25%
2019/05/30	1	31.20	0	0.00	31.40	1	2,338	0.04%
2019/05/29	0	0.00	1	31.40	30.30	-1	2,315	-0.04%
2019/05/28	1	30.90	1	30.40	30.90	0	2,302	0.00%
2019/05/27	0	0.00	0	30.15	30.15	0	2,288	0.00%
2019/05/23	0	0.00	1	30.15	30.25	-1	2,222	-0.04%
2019/05/22	21	32.48	20	31.75	31.75	1	2,184	0.05%
2019/05/21	12	31.38	10	32.50	32.35	2	2,145	0.09%
2019/05/20	1	31.40	11	31.73	31.15	-10	2,097	-0.48%
2019/05/17	5	36.88	0	0.00	33.45	5	2,045	0.24%
2019/05/16	45	37.53	72	36.38	36.35	-27	1,941	-1.39%
2019/05/15	40	36.27	12	36.18	36.20	28	1,766	1.59%
2019/05/14	30	37.10	30	36.60	36.60	0	1,708	0.00%
2019/05/13	12	36.72	10.3	36.85	37.05	1.7	1,624	0.10%
2019/05/10	35	36.43	33	36.77	37.00	2	1,544	0.13%
2019/05/09	1.4	36.87	1	34.30	34.90	0.4	1,405	0.03%
2019/05/08	1	37.35	1	36.45	37.50	0	1,295	0.00%
2019/05/07	6	36.27	7.4	36.50	37.10	-1.4	1,216	-0.12%
2019/05/06	26	33.88	26	33.99	34.20	0	1,041	0.00%
2019/05/03	2	34.50	2	34.50	35.00	0	973	0.00%
2019/05/02	49	34.67	61	35.07	35.10	-12	913	-1.31%
2019/04/30	0	0.00	5	32.35	33.20	-5	702	-0.71%
2019/04/29	0	0.00	1	30.20	30.20	-1	544	-0.18%
2019/04/25	1	29.10	0	0.00	29.10	1	445	0.22%
2019/04/24	0	0.00	2	27.58	27.40	-2	379	-0.53%
2019/04/23	1	27.55	1	27.55	27.55	0	377	0.00%
2019/04/22	0	0.00	1	27.75	27.55	-1	372	-0.27%
2019/04/15	3	27.72	0	0.00	27.30	3	309	0.97%
2019/04/10	0	0.00	5	27.50	27.25	-5	240	-2.08%
2019/04/09	6	27.10	6	27.20	27.55	0	213	0.00%
2019/03/26	0	0.00	1	22.40	22.15	-1	130	-0.77%
2019/03/18	0	0.00	5	23.40	23.00	-5	124	-4.01%
2019/03/06	0	0.00	4	21.58	21.75	-4	106	-3.75%
2019/02/26	0	0.00	5	21.55	21.30	-5	97	-5.13%
2019/02/19	9	21.25	0	0.00	21.60	9	87	10.29%
2018/12/03	1	20.00	0	0.00	20.00	1	122	0.82%
2018/11/29	0	0.00	1	19.25	19.30	-1	119	-0.84%
2018/11/19	1	19.15	0	0.00	19.15	1	131	0.76%
2018/10/05	0	0.00	1	21.10	21.00	-1	126	-0.79%
2018/10/03	2	22.50	1	22.50	22.00	1	125	0.80%
2018/09/27	1	21.50	0	0.00	21.35	1	120	0.83%
2018/09/18	0	0.00	1	21.30	21.20	-1	122	-0.82%
2018/09/14	2	20.90	1	21.15	21.00	1	121	0.82%
2018/09/13	1	22.15	1	21.70	20.80	0	113	0.00%
2018/09/12	1	22.20	1	21.80	21.15	0	103	0.00%
2018/06/14	0	0.00	2	29.35	29.05	-2	128	-1.56%
2018/05/21	2	28.20	0	0.00	28.30	2	164	1.22%
2018/05/02	2	28.85	0	0.00	29.05	2	196	1.02%
2018/03/01	0	0.00	1	30.30	30.35	-1	248	-0.40%
2018/02/27	1	30.50	1	30.50	30.20	0	249	0.00%
2018/02/23	0	0.00	0	30.25	30.15	0	253	0.00%
2018/02/07	1	30.10	0	0.00	29.80	1	222	0.45%
2018/02/06	2	29.25	0	0.00	29.75	2	220	0.91%
2018/01/17	1	34.45	1	34.55	34.80	0	217	0.00%
2018/01/15	1	34.20	1	33.90	33.85	0	207	0.00%