中探針 (6217)-中國信託-永康券商分點個股進出

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
44.65
漲跌
▼0.40
漲幅
-0.89%
成交量
484張
產業
上櫃電子零組件類股▼0.01%
381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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/20	1	44.60	0	0.00	44.65	1	3,622	0.03%
2024/05/15	0	0.00	1	45.85	44.30	-1	3,619	-0.03%
2024/05/14	0	0.00	3	46.23	46.30	-3	3,585	-0.08%
2024/05/10	0	0.00	25	45.81	45.75	-25	3,566	-0.70%
2024/05/08	1	46.30	37	46.23	46.85	-36	3,546	-1.02%
2024/05/07	2	45.98	1	46.10	46.05	1	3,567	0.03%
2024/05/03	0	0.00	7	46.37	45.80	-7	3,464	-0.20%
2024/05/02	0	0.00	3	45.45	45.35	-3	3,411	-0.09%
2024/04/29	60	46.03	0	0.00	45.60	60	3,362	1.78%
2024/04/26	8	46.87	1	47.10	47.20	7	3,291	0.21%
2024/04/25	1	44.75	0	0.00	45.00	1	3,098	0.03%
2024/04/22	1	41.50	0	0.00	41.40	1	3,043	0.03%
2024/04/16	0	0.00	1	42.80	42.30	-1	3,034	-0.03%
2024/04/15	0	0.00	1	45.60	45.05	-1	2,996	-0.03%
2024/04/12	1	46.65	0	0.00	46.65	1	2,966	0.03%
2024/04/11	1	46.60	0	0.00	46.30	1	2,849	0.04%
2024/04/10	0	0.00	2	45.40	44.55	-2	2,762	-0.07%
2024/04/01	0	0.00	1	43.00	42.75	-1	2,685	-0.04%
2024/03/26	0	0.00	1	43.35	42.45	-1	2,653	-0.04%
2024/03/25	0	0.00	1	43.40	43.50	-1	2,636	-0.04%
2024/03/19	3	42.63	0	0.00	42.55	3	2,569	0.12%
2024/03/15	1	41.55	0	0.00	41.90	1	2,514	0.04%
2024/03/14	3	41.20	0	0.00	41.95	3	2,474	0.12%
2024/03/13	5	47.27	0	0.00	45.70	5	2,268	0.22%
2024/03/12	6	50.06	5	50.08	49.65	1	2,117	0.05%
2024/03/11	2	51.40	3	51.87	50.80	-1	1,975	-0.05%
2024/03/08	14	49.27	15	48.94	48.75	-1	1,661	-0.06%
2024/03/07	0	0.00	3	50.17	49.60	-3	1,462	-0.21%
2024/03/06	3	48.92	11	50.22	50.10	-8	1,290	-0.62%
2024/03/05	4	46.33	4.3	47.89	49.35	-0.3	1,054	-0.03%
2024/03/04	0	0.00	1	46.55	46.55	-1	718	-0.14%
2024/03/01	4	42.60	0	0.00	42.35	4	592	0.68%
2024/02/27	1	42.90	1	42.85	43.10	0	577	0.00%
2024/02/26	1	44.40	1	44.50	44.15	0	558	0.00%
2024/02/23	0	0.00	2	43.18	44.40	-2	516	-0.39%
2024/02/22	2	41.60	1	41.70	41.55	1	439	0.23%
2024/02/20	1	41.60	0	0.00	41.60	1	439	0.23%
2024/02/19	0	0.00	2	42.20	42.15	-2	439	-0.45%
2024/02/16	0	0.00	12	42.03	42.20	-12	434	-2.76%
2024/02/01	2	41.18	0	0.00	41.05	2	417	0.48%
2024/01/31	2	41.43	0	0.00	41.40	2	414	0.48%
2024/01/25	2	40.73	0	0.00	40.55	2	357	0.56%
2024/01/24	10	41.30	0	0.00	41.20	10	359	2.78%
2024/01/19	0.1	40.40	0	0.00	40.35	0.1	353	0.01%
2023/12/22	0	0.00	0.2	40.55	40.25	-0.2	294	-0.06%
2023/12/19	1	40.05	0	0.00	40.00	1	294	0.34%
2023/12/04	0	0.00	3	42.30	42.65	-3	418	-0.72%
2023/10/26	1	41.70	0	0.00	41.50	1	896	0.11%
2023/10/06	0	0.00	0.1	43.75	43.40	-0.1	1,878	-0.01%
2023/09/20	0	0.00	1	45.50	45.20	-1	2,383	-0.04%
2023/09/14	0	0.00	1	46.75	46.40	-1	3,019	-0.03%
2023/09/13	2	45.98	2	46.55	46.35	0	3,036	0.00%
2023/09/12	1	46.05	0	0.00	45.75	1	3,002	0.03%
2023/09/11	1	44.95	3	44.85	44.75	-2	2,993	-0.07%
2023/09/08	1	46.00	0	0.00	46.00	1	3,003	0.03%
2023/09/07	1	46.30	0	0.00	46.20	1	3,057	0.03%
2023/09/04	0	0.00	0	45.60	45.95	0	3,100	0.00%
2023/08/31	2	46.00	20	46.27	46.35	-18	3,106	-0.58%
2023/08/30	2	45.20	1	45.65	45.65	1	3,072	0.03%
2023/08/28	20	42.55	1	42.45	42.50	19	3,041	0.62%
2023/08/25	3	42.20	3	42.95	42.95	0	3,051	0.00%
2023/08/24	0	0.00	2	43.10	43.00	-2	3,056	-0.07%
2023/08/17	0	0.00	2	43.70	44.10	-2	3,232	-0.06%
2023/08/15	1	43.60	1	43.35	43.10	0	3,228	0.00%
2023/08/14	0	0.00	7	44.19	43.10	-7	3,222	-0.22%
2023/08/11	0	0.00	4	45.70	45.30	-4	3,206	-0.12%
2023/08/10	3	46.50	4	46.05	45.20	-1	3,195	-0.03%
2023/08/09	2	47.75	0	0.00	47.65	2	3,162	0.06%
2023/08/01	0	0.00	3	49.52	48.70	-3	3,082	-0.10%
2023/07/31	10	49.87	1	49.40	49.00	9	3,064	0.29%
2023/07/28	1	47.90	7	48.36	51.90	-6	2,944	-0.20%
2023/07/26	1	49.50	2	49.15	48.70	-1	2,836	-0.04%
2023/07/25	0	0.00	1	49.25	49.60	-1	2,799	-0.04%
2023/07/24	5	49.64	2	48.95	49.20	3	2,759	0.11%
2023/07/21	4	50.78	2	51.00	50.70	2	2,693	0.07%
2023/07/20	8.5	50.69	6	51.30	50.10	2.5	2,608	0.10%
2023/07/19	0	0.00	25	48.80	49.10	-25	2,299	-1.09%
2023/07/18	19	49.77	0	0.00	49.50	19	2,251	0.84%
2023/07/17	0	0.00	6	49.05	48.85	-6	2,201	-0.27%
2023/07/14	7	49.54	2	48.40	49.40	5	2,185	0.23%
2023/07/13	0	0.00	20	48.86	48.15	-20	2,168	-0.92%
2023/07/12	0	0.00	1	47.75	47.50	-1	2,120	-0.05%
2023/07/10	0	0.00	1	47.35	47.45	-1	2,182	-0.05%
2023/07/06	4	48.58	13	48.85	48.30	-9	2,348	-0.38%
2023/07/05	25	50.63	19	50.32	49.50	6	2,317	0.26%
2023/07/04	2	48.53	2	48.65	48.60	0	2,143	0.00%
2023/07/03	14	48.50	7	48.59	48.25	7	2,099	0.33%
2023/06/30	5	46.92	6	46.91	46.95	-1	2,024	-0.05%
2023/06/29	7	47.46	11	47.40	47.05	-4	2,016	-0.20%
2023/06/28	11	46.18	48	46.15	46.10	-37	1,965	-1.88%
2023/06/27	1	47.05	0	0.00	46.10	1	1,955	0.05%
2023/06/26	4	49.05	4	48.35	48.15	0	1,895	0.00%
2023/06/21	22	48.28	1	48.50	50.00	21	1,809	1.16%
2023/06/20	58	49.14	5	49.22	49.10	53	1,677	3.16%
2023/06/15	0	0.00	18	45.34	45.30	-18	1,324	-1.36%
2023/06/09	0	0.00	1	45.55	45.10	-1	1,291	-0.08%
2023/06/08	4	45.51	0	0.00	45.15	4	1,309	0.31%
2023/06/06	0	0.00	4	45.28	45.50	-4	1,344	-0.30%
2023/06/02	2	45.00	0	0.00	44.75	2	1,374	0.15%
2023/05/31	0	0.00	1	44.55	44.75	-1	1,397	-0.07%
2023/05/30	1	44.10	1	44.20	44.30	0	1,396	0.00%
2023/05/29	2	44.70	1	44.65	44.70	1	1,398	0.07%
2023/05/26	8	44.89	11	45.88	45.40	-3	1,386	-0.22%
2023/05/24	0	0.00	2	42.93	42.65	-2	1,275	-0.16%
2023/05/23	3	42.35	1	42.75	42.70	2	1,294	0.15%
2023/05/17	2	41.95	0	0.00	41.95	2	1,471	0.14%
2023/05/16	0	0.00	5	41.10	41.25	-5	1,483	-0.34%
2023/05/12	1	41.35	0	0.00	41.30	1	1,529	0.07%
2023/05/11	1	41.00	2	41.18	40.90	-1	1,583	-0.06%
2023/05/04	1	43.95	0	0.00	43.95	1	1,855	0.05%
2023/04/28	0	0.00	5	43.50	43.40	-5	1,885	-0.27%
2023/04/27	1	43.25	0	0.00	43.00	1	1,894	0.05%
2023/04/25	1	44.85	2	43.50	43.50	-1	1,894	-0.05%
2023/04/24	0.3	44.90	1	44.85	44.75	-0.7	1,875	-0.04%
2023/04/21	1	45.10	1	44.90	44.90	0	1,872	0.00%
2023/04/20	1	45.95	0	0.00	45.70	1	1,868	0.05%
2023/04/18	1	48.45	2	47.18	47.00	-1	1,846	-0.05%
2023/04/17	5	47.65	1	47.75	47.70	4	1,817	0.22%
2023/04/14	22	48.00	4	47.93	47.30	18	1,790	1.01%
2023/04/13	3	47.53	4	47.14	47.30	-1	1,740	-0.06%
2023/04/12	7	47.75	2.2	47.75	47.85	4.8	1,706	0.28%
2023/04/11	3	46.98	1	46.85	47.00	2	1,586	0.13%
2023/04/07	0	0.00	3	44.88	44.75	-3	1,512	-0.20%
2023/04/06	0	0.00	1	44.95	44.90	-1	1,514	-0.07%
2023/03/31	1	45.10	3	45.23	45.25	-2	1,514	-0.13%
2023/03/30	0	0.00	3	44.98	45.10	-3	1,510	-0.20%
2023/03/28	0	0.00	1	45.25	45.10	-1	1,537	-0.07%
2023/03/23	0	0.00	2	46.73	46.60	-2	1,539	-0.13%
2023/03/22	1	46.10	4	46.34	46.45	-3	1,534	-0.20%
2023/03/21	4	45.60	1	45.45	45.50	3	1,527	0.20%
2023/03/20	1	45.15	2	44.88	44.95	-1	1,533	-0.07%
2023/03/17	1	44.70	0	0.00	44.70	1	1,575	0.06%
2023/03/16	2	44.43	5	44.50	44.35	-3	1,627	-0.18%
2023/03/15	4	46.29	2	45.55	45.55	2	1,669	0.12%
2023/03/13	1	46.50	0	0.00	46.05	1	1,848	0.05%
2023/03/10	2	46.80	3	47.18	46.75	-1	1,918	-0.05%
2023/03/09	8.2	47.79	6	47.38	46.70	2.2	1,938	0.11%
2023/03/08	3	47.92	1	48.05	48.05	2	1,986	0.10%
2023/03/07	4	47.40	1	47.35	47.25	3	1,956	0.15%
2023/03/06	1	46.30	3	46.95	47.10	-2	1,953	-0.10%
2023/03/03	0	0.00	1	45.95	45.95	-1	1,948	-0.05%
2023/03/02	2	46.00	0	0.00	45.70	2	1,952	0.10%
2023/02/24	3	47.17	0	0.00	46.75	3	1,951	0.15%
2023/02/23	1	47.70	2	47.35	47.50	-1	1,937	-0.05%
2023/02/22	2	46.50	1	46.70	46.70	1	1,951	0.05%
2023/02/20	3	47.50	0	0.00	47.40	3	2,109	0.14%
2023/02/17	2	47.20	1	47.20	47.30	1	2,135	0.05%
2023/02/16	3	47.30	2	47.50	47.50	1	2,196	0.05%
2023/02/15	0	0.00	2	47.00	46.95	-2	2,264	-0.09%
2023/02/14	1	46.40	0	0.00	46.15	1	2,210	0.05%
2023/02/09	8	46.41	4	46.21	46.40	4	2,256	0.18%
2023/02/08	3	47.75	0	0.00	47.45	3	2,220	0.14%
2023/02/07	11	46.94	13	47.10	47.15	-2	2,123	-0.09%
2023/02/03	1	44.85	0	0.00	44.65	1	2,038	0.05%
2023/02/01	1	44.75	1	44.90	45.00	0	2,027	0.00%
2023/01/30	0	0.00	0.2	44.00	43.95	-0.2	2,054	-0.01%
2023/01/11	1	42.75	0	0.00	42.75	1	2,071	0.05%
2023/01/09	0	0.00	1	42.35	42.70	-1	2,106	-0.05%
2023/01/05	1	42.85	1	42.50	42.25	0	2,182	0.00%
2023/01/03	0	0.00	2	42.28	42.60	-2	2,207	-0.09%
2022/12/29	1.2	41.85	0	0.00	41.85	1.2	2,228	0.05%
2022/12/28	2	42.70	0	0.00	42.60	2	2,265	0.09%
2022/12/27	4	44.66	2	44.40	43.85	2	2,302	0.09%
2022/12/26	2	43.75	0	0.00	44.05	2	2,362	0.08%
2022/12/20	2	43.95	0	0.00	43.25	2	2,446	0.08%
2022/12/19	0	0.00	2	43.70	43.85	-2	2,488	-0.08%
2022/12/16	0	0.00	1	44.15	44.10	-1	2,503	-0.04%
2022/12/13	3	45.58	0	0.00	45.15	3	2,539	0.12%
2022/12/12	2	45.45	0	0.00	45.35	2	2,562	0.08%
2022/12/09	0	0.00	5	45.35	45.80	-5	2,562	-0.20%
2022/12/08	0	0.00	2	46.80	46.55	-2	2,533	-0.08%
2022/12/07	1	45.80	5	45.65	45.10	-4	2,503	-0.16%
2022/12/06	5	48.03	17	47.51	47.10	-12	2,480	-0.48%
2022/12/05	3	46.95	2	46.88	47.35	1	2,386	0.04%
2022/12/02	6	46.50	10	46.08	46.05	-4	2,355	-0.17%
2022/12/01	21	44.77	7	44.68	44.75	14	2,376	0.59%
2022/11/30	7	44.34	2.6	44.70	44.60	4.4	2,493	0.18%
2022/11/29	0	0.00	7	41.92	42.40	-7	2,415	-0.29%
2022/11/25	0.3	43.35	9	42.98	42.70	-8.7	2,451	-0.35%
2022/11/23	7.3	42.80	7	42.62	42.35	0.3	2,565	0.01%
2022/11/22	8	42.19	1	42.10	42.10	7	2,593	0.27%
2022/11/21	1	43.40	6	43.25	42.80	-5	2,654	-0.19%
2022/11/18	8	43.28	7	43.80	43.10	1	2,680	0.04%
2022/11/17	8	44.49	3	45.35	44.15	5	2,696	0.19%
2022/11/16	9	44.36	3	44.28	44.30	6	2,685	0.22%
2022/11/15	1	43.30	10	43.55	43.30	-9	2,639	-0.34%
2022/11/14	20	42.81	8	42.35	43.75	12	2,640	0.45%
2022/11/11	4	41.30	5	40.96	42.35	-1	2,597	-0.04%
2022/11/10	3	39.62	0	0.00	39.60	3	2,537	0.12%
2022/11/09	12	40.37	11	40.40	40.35	1	2,594	0.04%
2022/11/07	0	0.00	2	42.33	41.90	-2	2,847	-0.07%
2022/11/04	0	0.00	3	41.40	41.80	-3	2,889	-0.10%
2022/11/03	5	41.70	0	0.00	41.70	5	2,921	0.17%
2022/11/02	1.3	40.91	1	40.95	41.00	0.3	2,996	0.01%
2022/10/27	1.3	39.28	1	39.50	39.60	0.3	3,255	0.01%
2022/10/21	0	0.00	1	38.05	38.05	-1	3,731	-0.03%
2022/10/19	1	39.75	0	0.00	39.75	1	4,088	0.02%
2022/10/14	0	0.00	2	40.60	40.50	-2	4,504	-0.04%
2022/10/13	3	38.17	2	37.90	37.60	1	4,636	0.02%
2022/10/12	0	0.00	2	40.40	40.30	-2	4,635	-0.04%
2022/10/11	3	41.18	3	41.18	40.70	0	4,698	0.00%
2022/10/06	1	43.35	1	43.65	44.30	0	4,778	0.00%
2022/10/05	1	44.80	1	43.10	43.05	0	4,810	0.00%
2022/10/04	0	0.00	1	43.95	44.40	-1	4,862	-0.02%
2022/10/03	5	42.95	1	44.60	44.10	4	4,860	0.08%
2022/09/30	3	40.55	9	41.41	42.45	-6	4,910	-0.12%
2022/09/29	0	0.00	1	42.75	42.35	-1	5,011	-0.02%
2022/09/28	0	0.00	3	42.57	41.65	-3	5,098	-0.06%
2022/09/27	1	43.00	1	42.40	44.10	0	5,255	0.00%
2022/09/26	12	43.24	20	43.16	42.45	-8	5,367	-0.15%
2022/09/23	5	48.04	5	47.58	47.10	0	5,444	0.00%
2022/09/22	4	48.33	2	47.48	48.55	2	5,589	0.04%
2022/09/21	3	48.42	0	0.00	48.05	3	5,745	0.05%
2022/09/20	1	46.80	0	0.00	47.80	1	5,959	0.02%
2022/09/19	2	48.20	5	47.06	46.90	-3	6,030	-0.05%
2022/09/16	1	48.65	0	0.00	48.65	1	6,147	0.02%
2022/09/15	0	0.00	5	49.70	49.50	-5	6,292	-0.08%
2022/09/14	2	49.00	1	48.55	49.25	1	6,545	0.02%
2022/09/13	3	49.83	3	49.97	50.00	0	6,669	0.00%
2022/09/08	5	48.96	10	48.60	49.00	-5	6,774	-0.07%
2022/09/07	9	49.16	4	49.65	48.50	5	6,873	0.07%
2022/09/06	18	51.95	11	53.02	51.40	7	6,872	0.10%
2022/09/05	1	57.00	0	0.00	57.00	1	6,896	0.01%
2022/09/02	2	57.40	2	58.15	58.30	0	7,012	0.00%
2022/09/01	2	58.05	13.1	58.22	57.80	-11.1	7,096	-0.16%
2022/08/31	0	0.00	7.2	59.13	59.00	-7.2	7,301	-0.10%
2022/08/30	12.1	59.73	8	59.10	59.30	4.1	7,669	0.05%
2022/08/29	5	57.22	1	57.20	58.00	4	8,286	0.05%
2022/08/26	3	58.17	2.2	59.08	58.60	0.8	8,335	0.01%
2022/08/25	0	0.00	11	57.61	57.30	-11	8,341	-0.13%
2022/08/24	1	57.20	1	58.50	57.20	0	8,452	0.00%
2022/08/23	1.8	57.52	3	57.87	58.00	-1.2	8,483	-0.01%
2022/08/22	3	59.63	0	0.00	59.10	3	8,635	0.03%
2022/08/19	10	60.31	4	60.30	60.30	6	8,731	0.07%
2022/08/18	4	59.48	1	60.40	59.60	3	8,820	0.03%
2022/08/17	0	0.00	5	60.28	59.80	-5	8,887	-0.06%
2022/08/16	2	61.25	1	61.30	60.80	1	9,013	0.01%
2022/08/15	6	61.08	8	61.16	60.50	-2	8,970	-0.02%
2022/08/12	7	61.26	4	60.53	61.60	3	8,789	0.03%
2022/08/11	1	60.70	0	0.00	59.40	1	8,686	0.01%
2022/08/10	3	59.30	0	0.00	59.50	3	8,660	0.03%
2022/08/09	4	58.43	1	59.20	59.20	3	8,638	0.03%
2022/08/08	3.7	60.55	1.3	60.52	60.00	2.4	8,599	0.03%
2022/08/05	0.2	61.80	1	62.60	61.90	-0.9	8,569	-0.01%
2022/08/04	2.2	60.72	1	61.00	61.50	1.2	8,574	0.01%
2022/08/03	1.2	60.70	4	62.28	60.40	-2.8	8,506	-0.03%
2022/08/02	2	61.80	62	62.69	62.60	-60	8,440	-0.71%
2022/08/01	28	64.58	32	64.31	63.70	-4	8,387	-0.05%
2022/07/29	1	62.80	5	63.48	63.60	-4	8,205	-0.05%
2022/07/28	10	62.73	3	62.70	62.50	7	8,208	0.09%
2022/07/27	6	61.98	2	63.20	63.50	4	8,125	0.05%
2022/07/26	15	62.51	1	62.80	62.80	14	8,004	0.17%
2022/07/25	1	61.90	2	59.05	62.00	-1	7,820	-0.01%
2022/07/22	14	60.37	6	59.07	58.80	8	7,743	0.10%
2022/07/21	3	64.17	6	64.30	64.20	-3	7,642	-0.04%
2022/07/20	2	63.65	10.2	63.17	63.20	-8.2	7,570	-0.11%
2022/07/19	4	61.63	2	61.55	61.00	2	7,492	0.03%
2022/07/18	0	0.00	42	61.19	61.30	-42	7,641	-0.55%
2022/07/15	2	58.55	1	60.00	59.90	1	7,876	0.01%
2022/07/14	0	0.00	4	56.98	58.90	-4	8,258	-0.05%
2022/07/13	11	57.19	0	0.00	56.70	11	8,303	0.13%
2022/07/12	30	56.43	2	56.70	56.70	28	8,354	0.34%
2022/07/11	0	0.00	4	61.10	61.50	-4	8,449	-0.05%
2022/07/08	4	61.95	41	61.53	61.20	-37	8,902	-0.42%
2022/07/07	6	60.23	3	59.80	61.50	3	9,166	0.03%
2022/07/06	2	61.00	3	60.13	58.30	-1	9,245	-0.01%
2022/07/05	3	60.07	2	60.70	61.80	1	9,254	0.01%
2022/07/04	22	59.24	22	57.05	58.70	0	9,164	0.00%
2022/07/01	9	58.50	11	58.46	54.40	-2	9,276	-0.02%
2022/06/30	4	62.30	11	61.61	60.20	-7	9,448	-0.07%
2022/06/29	7.2	62.59	2	62.65	61.60	5.2	9,680	0.05%
2022/06/28	58	66.51	9	66.17	65.70	49	9,711	0.50%
2022/06/27	4	63.63	13	63.90	64.60	-9	9,655	-0.09%
2022/06/24	5	65.48	2	64.25	64.00	3	9,642	0.03%
2022/06/23	8	64.13	3	64.40	65.20	5	9,568	0.05%
2022/06/22	16	64.76	8	64.78	64.40	8	9,604	0.08%
2022/06/21	3	62.73	2	63.50	63.30	1	9,440	0.01%
2022/06/20	2	61.00	1	61.60	60.00	1	9,394	0.01%
2022/06/17	0	0.00	3	62.97	63.30	-3	9,344	-0.03%
2022/06/16	1	64.40	4	65.25	63.00	-3	9,360	-0.03%
2022/06/15	8	66.38	5	66.48	65.20	3	9,249	0.03%
2022/06/14	57	63.73	53	65.08	65.30	4	9,177	0.04%
2022/06/13	0	0.00	2	65.55	67.90	-2	8,993	-0.02%
2022/06/10	0	0.00	2	65.90	66.50	-2	8,864	-0.02%
2022/06/09	27	67.39	26	67.05	67.30	1	8,758	0.01%
2022/06/08	44	68.62	42	69.37	68.70	2	8,533	0.02%
2022/06/07	18	68.78	86	68.98	68.90	-68	8,149	-0.83%
2022/06/06	0	0.00	1	64.20	64.50	-1	7,435	-0.01%
2022/06/02	4	64.08	3	63.30	63.80	1	7,388	0.01%
2022/06/01	1	63.70	3	63.83	62.80	-2	7,382	-0.03%
2022/05/31	2	63.90	1	63.70	64.10	1	7,271	0.01%
2022/05/30	2	63.40	6	64.13	64.00	-4	7,217	-0.06%
2022/05/27	7	61.40	0	0.00	61.60	7	7,026	0.10%
2022/05/26	0	0.00	6	60.47	59.70	-6	7,005	-0.09%
2022/05/25	1	57.40	15	58.87	60.00	-14	6,902	-0.20%
2022/05/24	26	59.31	12	58.54	57.20	14	6,862	0.20%
2022/05/18	1	55.70	0	0.00	55.30	1	6,862	0.01%
2022/05/17	0	0.00	4	56.00	56.10	-4	6,947	-0.06%
2022/05/16	4	55.60	0	0.00	54.90	4	6,956	0.06%
2022/05/12	0	0.00	5	53.00	51.20	-5	6,980	-0.07%
2022/05/10	0	0.00	2	55.30	57.20	-2	7,110	-0.03%
2022/05/09	4	57.60	3	57.27	56.90	1	7,216	0.01%
2022/05/06	3	58.53	2	58.60	58.70	1	7,200	0.01%
2022/05/05	16	60.18	7	60.77	60.80	9	7,169	0.13%
2022/04/29	0	0.00	2	58.20	58.10	-2	7,098	-0.03%
2022/04/28	0	0.00	1	59.20	58.10	-1	7,118	-0.01%
2022/04/27	3	57.90	1	56.00	59.10	2	7,082	0.03%
2022/04/26	0	0.00	1	57.70	57.40	-1	7,045	-0.01%
2022/04/25	6	57.32	11	57.19	56.70	-5	7,035	-0.07%
2022/04/22	33	61.51	31	64.13	60.80	2	7,019	0.03%
2022/04/21	11	64.21	24	64.99	63.80	-13	7,015	-0.19%
2022/04/20	52	63.75	43	64.99	61.80	9	7,272	0.12%
2022/04/19	0	0.00	11	61.34	60.80	-11	7,536	-0.15%
2022/04/18	1	61.00	2	59.60	58.90	-1	7,783	-0.01%
2022/04/15	18	61.33	14	61.49	59.90	4	7,707	0.05%
2022/04/14	30	61.98	21	62.01	61.20	9	7,601	0.12%
2022/04/13	33	60.93	27	61.59	60.60	6	7,316	0.08%
2022/04/12	4	58.78	7	59.70	60.20	-3	6,943	-0.04%
2022/04/11	1	57.60	3	57.10	56.90	-2	6,754	-0.03%
2022/04/08	7	59.04	1	59.20	60.10	6	6,648	0.09%
2022/04/07	2	60.45	3	60.77	58.10	-1	6,557	-0.02%
2022/04/06	11	60.22	7	60.84	60.40	4	6,308	0.06%
2022/04/01	15	60.30	46.1	59.92	61.90	-31.1	6,010	-0.52%
2022/03/31	20	58.24	5	58.00	57.60	15	5,620	0.27%
2022/03/30	11	59.00	0	0.00	58.50	11	5,416	0.20%
2022/03/29	1	57.10	1	59.00	56.90	0	5,245	0.00%
2022/03/28	1	58.20	1	58.80	58.20	0	5,182	0.00%
2022/03/25	1	58.70	8	58.89	58.90	-7	5,111	-0.14%
2022/03/24	2	57.60	2	57.60	57.00	0	4,929	0.00%
2022/03/23	1	55.80	4	56.00	56.30	-3	4,852	-0.06%
2022/03/21	1	54.00	4	54.93	55.40	-3	4,736	-0.06%
2022/03/18	0	0.00	1	51.80	53.00	-1	4,675	-0.02%
2022/03/17	2	51.65	0	0.00	51.80	2	4,661	0.04%
2022/03/11	1	49.45	0	0.00	49.55	1	4,836	0.02%
2022/03/09	2	49.88	1	50.10	50.00	1	4,847	0.02%
2022/03/08	4	49.83	4	49.25	49.10	0	4,873	0.00%
2022/03/07	3	51.60	25	51.08	50.30	-22	4,861	-0.45%
2022/03/04	14	55.39	9	54.94	54.70	5	4,817	0.10%
2022/03/03	10	56.50	2	57.25	56.50	8	4,822	0.17%
2022/03/01	37	57.37	26	57.03	56.80	11	4,791	0.23%
2022/02/25	21	54.42	21	55.07	55.10	0	4,712	0.00%
2022/02/24	10	55.20	18	54.53	53.60	-8	4,721	-0.17%
2022/02/23	7	57.33	8	57.28	57.30	-1	4,676	-0.02%
2022/02/22	21	55.30	21	55.89	55.20	0	4,608	0.00%
2022/02/21	1	54.80	0	0.00	55.10	1	4,637	0.02%
2022/02/18	0	0.00	2	54.70	55.30	-2	4,675	-0.04%
2022/02/17	42	56.73	22	55.61	55.10	20	4,747	0.42%
2022/02/16	2	55.50	0	0.00	55.50	2	4,719	0.04%
2022/02/15	1	56.10	0	0.00	54.70	1	4,753	0.02%
2022/02/11	0	0.00	2	55.00	55.70	-2	4,811	-0.04%
2022/02/10	14	55.78	10	55.66	55.60	4	4,875	0.08%
2022/02/08	1	50.30	0	0.00	51.00	1	4,938	0.02%
2022/01/24	0	0.00	3	47.72	48.30	-3	6,135	-0.05%
2022/01/21	0	0.00	2	51.40	50.00	-2	6,311	-0.03%
2022/01/20	1	52.50	2	52.35	52.50	-1	6,622	-0.02%
2022/01/19	1	52.10	11	52.24	52.00	-10	6,877	-0.15%
2022/01/18	2	53.75	0	0.00	53.80	2	7,590	0.03%
2022/01/17	4	54.45	1	53.60	54.60	3	7,973	0.04%
2022/01/14	12	55.63	24	55.59	53.50	-12	8,173	-0.15%
2022/01/13	27	59.44	28	59.30	57.10	-1	8,297	-0.01%
2022/01/12	49	58.69	51	58.66	58.70	-2	8,223	-0.02%
2022/01/11	24	56.45	21	56.45	55.60	3	7,730	0.04%
2022/01/10	0	0.00	6	53.27	53.30	-6	7,877	-0.08%
2022/01/07	6	52.35	0	0.00	52.10	6	8,109	0.07%
2022/01/06	18	55.13	107	54.96	54.90	-89	8,064	-1.10%	大賣/
2022/01/03	1	51.20	0	0.00	51.10	1	8,030	0.01%
2021/12/28	2	52.35	0	0.00	51.80	2	8,263	0.02%
2021/12/24	93	51.85	0	0.00	52.10	93	8,671	1.07%
2021/12/23	2	51.75	0.3	51.80	51.80	1.7	9,340	0.02%
2021/12/22	1	50.90	0	0.00	51.20	1	9,553	0.01%
2021/12/20	0	0.00	1	50.30	50.10	-1	10,004	-0.01%
2021/12/17	4	50.73	1	50.60	50.60	3	10,208	0.03%
2021/12/16	1	52.80	0	0.00	52.10	1	10,835	0.01%
2021/12/15	1	52.00	1	52.20	52.40	0	11,488	0.00%
2021/12/14	2.3	52.49	1	51.70	51.90	1.3	11,706	0.01%
2021/12/13	0	0.00	2	54.40	54.40	-2	11,782	-0.02%
2021/12/10	2	56.00	0	0.00	55.90	2	12,077	0.02%
2021/12/09	5	55.96	5	56.24	57.10	0	12,160	0.00%
2021/12/08	4	56.08	6	55.57	57.10	-2	12,307	-0.02%
2021/12/07	3	53.43	0	0.00	53.40	3	12,617	0.02%
2021/12/06	2	53.15	2	52.35	53.30	0	12,688	0.00%
2021/12/03	30	53.23	0	0.00	52.60	30	12,749	0.24%
2021/12/02	2	51.90	0	0.00	51.80	2	12,893	0.02%
2021/11/30	1	54.80	0	0.00	54.40	1	13,691	0.01%
2021/11/26	0	0.00	4	53.73	53.40	-4	14,037	-0.03%
2021/11/25	0	0.00	1	54.80	54.80	-1	14,045	-0.01%
2021/11/24	3	55.70	1	55.40	56.00	2	14,031	0.01%
2021/11/23	0	0.00	2	55.00	55.00	-2	14,012	-0.01%
2021/11/22	1	57.30	1	57.80	57.60	0	13,992	0.00%
2021/11/19	0.6	56.40	4	57.13	56.30	-3.4	13,987	-0.02%
2021/11/18	7.5	57.65	3	57.87	57.00	4.5	13,927	0.03%
2021/11/17	3	57.60	9.3	58.13	58.20	-6.3	13,882	-0.05%
2021/11/16	1	57.00	4	57.80	57.00	-3	13,827	-0.02%
2021/11/15	11	59.99	4	60.78	59.80	7	13,743	0.05%
2021/11/12	5	59.80	0	0.00	59.80	5	13,659	0.04%
2021/11/11	9	59.01	9	59.28	58.30	0	13,595	0.00%
2021/11/10	5	57.84	3	58.10	59.00	2	13,542	0.01%
2021/11/09	8	59.55	11	59.95	59.60	-3	13,426	-0.02%
2021/11/08	108	61.58	3	60.30	59.20	105	13,320	0.79%	大買/鉅額交易
2021/11/05	13	61.95	14	61.87	62.30	-1	13,157	-0.01%
2021/11/04	9	62.64	12	62.89	62.80	-3	12,974	-0.02%
2021/11/03	8	61.35	6	61.67	60.20	2	12,686	0.02%
2021/11/02	18	62.56	19	59.25	59.20	-1	12,464	-0.01%
2021/11/01	17	62.66	21	62.84	63.10	-4	12,161	-0.03%
2021/10/29	9	59.93	5	59.22	61.00	4	11,753	0.03%
2021/10/28	17	60.94	13	61.20	58.50	4	11,533	0.03%
2021/10/27	6	59.57	7	59.20	59.40	-1	11,303	-0.01%
2021/10/26	22	59.75	15	59.83	58.00	7	11,039	0.06%
2021/10/25	1	57.10	13	55.44	58.40	-12	10,294	-0.12%
2021/10/22	9	53.98	9	53.41	53.10	0	9,895	0.00%
2021/10/21	18	54.41	8	53.19	52.00	10	9,662	0.10%
2021/10/20	24	53.38	37	53.98	54.20	-13	9,464	-0.14%
2021/10/19	18	51.52	14	51.19	51.60	4	8,996	0.04%
2021/10/18	27	50.69	118	50.19	51.00	-91	8,839	-1.03%	大賣/
2021/10/15	9	48.31	109	49.56	49.60	-100	8,374	-1.19%	大賣/
2021/10/14	4	45.69	3	45.93	45.10	1	8,132	0.01%
2021/10/13	115	46.60	13.2	46.62	45.95	101.8	8,108	1.26%	大買/鉅額交易
2021/10/12	0	0.00	1	45.85	46.05	-1	8,058	-0.01%
2021/10/08	1	46.70	1	46.90	47.20	0	8,079	0.00%
2021/10/07	3	46.45	8	46.15	46.45	-5	8,022	-0.06%
2021/10/06	5	45.32	4.2	45.08	44.25	0.8	8,026	0.01%
2021/10/05	9	45.09	4	45.64	45.95	5	7,962	0.06%
2021/10/04	7	45.92	8	45.28	44.75	-1	7,865	-0.01%
2021/10/01	104	48.61	9	48.37	47.05	95	7,703	1.23%	大買/
2021/09/30	40	52.53	42	52.77	52.00	-2	7,445	-0.03%
2021/09/29	6	50.22	5	51.20	50.20	1	6,807	0.01%
2021/09/28	5.2	51.44	24	51.56	50.40	-18.8	6,711	-0.28%
2021/09/27	8	50.15	5.3	50.03	49.90	2.8	6,392	0.04%
2021/09/24	22	50.89	5	51.02	50.40	17	6,252	0.27%
2021/09/23	26.5	52.22	25	51.13	50.90	1.5	6,037	0.02%
2021/09/22	41.3	49.38	35	49.61	50.40	6.3	5,383	0.12%
2021/09/17	0	0.00	3	50.90	50.90	-3	4,722	-0.06%
2021/09/16	1	45.95	2	46.08	46.30	-1	4,496	-0.02%
2021/09/15	9	47.34	12	47.21	47.30	-3	4,385	-0.07%
2021/09/14	10	46.02	12	45.56	45.45	-2	4,069	-0.05%
2021/09/13	6	47.27	5	47.09	46.80	1	3,954	0.03%
2021/09/10	18	46.87	17	46.84	47.30	1	3,729	0.03%
2021/09/09	6	44.24	4	43.91	44.40	2	3,312	0.06%
2021/09/08	1	42.35	2	43.60	43.00	-1	3,213	-0.03%
2021/09/07	2	44.03	2	44.08	44.55	0	3,137	0.00%
2021/09/06	8	48.65	2	48.53	47.20	6	2,976	0.20%
2021/09/03	14	47.28	22	47.89	48.95	-8	2,590	-0.31%
2021/09/02	3	46.58	26.1	46.65	44.50	-23.1	2,115	-1.09%
2021/09/01	7	42.85	6	42.80	43.70	1	1,762	0.06%
2021/08/31	6	42.97	2	43.00	42.60	4	1,700	0.24%
2021/08/26	0	0.00	4	41.50	41.55	-4	1,637	-0.24%
2021/08/24	1	40.65	0	0.00	40.95	1	1,579	0.06%
2021/08/16	1	37.80	1	38.15	38.90	0	1,502	0.00%
2021/08/10	1	38.50	0	0.00	38.75	1	1,499	0.07%
2021/08/09	0	0.00	7	41.21	39.90	-7	1,500	-0.47%
2021/08/06	0	0.00	1	42.50	41.25	-1	1,508	-0.07%
2021/08/04	1	41.60	0	0.00	41.10	1	1,542	0.06%
2021/08/02	1	42.15	1	43.25	42.60	0	1,578	0.00%
2021/07/28	0	0.00	2	42.08	40.80	-2	1,487	-0.13%
2021/07/27	2	43.00	0	0.00	42.60	2	1,518	0.13%
2021/07/26	30	44.58	14	44.42	43.35	16	1,531	1.04%
2021/07/23	1	41.70	1	41.15	41.85	0	1,467	0.00%
2021/07/22	1	42.05	2	41.55	41.35	-1	1,489	-0.07%
2021/07/16	0	0.00	2	41.35	40.60	-2	1,870	-0.11%
2021/07/15	0	0.00	3	40.93	41.20	-3	2,152	-0.14%
2021/07/14	0	0.00	6	38.71	39.00	-6	2,224	-0.27%
2021/07/13	14	40.54	5	40.30	39.40	9	2,282	0.39%
2021/07/09	2	38.43	1	38.10	38.35	1	2,274	0.04%
2021/07/07	1	37.90	0	0.00	37.80	1	2,334	0.04%
2021/07/06	1	39.40	0	0.00	38.05	1	2,360	0.04%
2021/07/02	0	0.00	1	36.70	36.90	-1	2,377	-0.04%
2021/07/01	0	0.00	1.2	37.43	36.50	-1.2	2,465	-0.05%
2021/06/30	0	0.00	1.2	37.14	37.05	-1.2	2,709	-0.04%
2021/06/29	0	0.00	1	36.75	36.85	-1	2,741	-0.04%
2021/06/28	0	0.00	1	36.60	37.15	-1	2,744	-0.04%
2021/06/22	1	35.55	0	0.00	35.55	1	2,821	0.04%
2021/06/21	1	35.50	0	0.00	35.45	1	2,843	0.04%
2021/06/15	1	36.55	0	0.00	36.40	1	3,262	0.03%
2021/06/11	2	36.38	0	0.00	36.15	2	3,268	0.06%
2021/06/10	1	36.00	1	35.90	36.05	0	3,285	0.00%
2021/06/09	1	35.15	0	0.00	35.55	1	3,292	0.03%
2021/06/08	1	35.35	0	0.00	35.10	1	3,304	0.03%
2021/06/04	1	35.15	0	0.00	34.95	1	3,336	0.03%
2021/06/02	1	35.70	0	0.00	35.60	1	3,338	0.03%
2021/05/25	4	34.25	4	34.55	34.40	0	3,483	0.00%
2021/05/21	0	0.00	2	33.10	33.05	-2	3,501	-0.06%
2021/05/18	1	32.30	1	30.10	32.30	0	3,526	0.00%
2021/05/17	3	30.40	4	29.54	29.40	-1	3,528	-0.03%
2021/05/13	0	0.00	2	30.28	31.90	-2	3,500	-0.06%
2021/05/12	0	0.00	5	31.88	32.25	-5	3,479	-0.14%
2021/05/11	2	36.03	4	36.50	35.25	-2	3,448	-0.06%
2021/05/10	0	0.00	0.3	38.71	38.50	-0.3	3,501	-0.01%
2021/05/07	1	39.10	1	38.40	39.15	0	3,494	0.00%
2021/05/05	0	0.00	1	39.45	38.20	-1	3,445	-0.03%
2021/05/04	0	0.00	6	38.30	38.90	-6	3,437	-0.17%
2021/05/03	0	0.00	5	43.51	41.80	-5	3,381	-0.15%
2021/04/29	1	44.60	7	45.02	45.00	-6	3,358	-0.18%
2021/04/28	9	45.19	0	0.00	44.70	9	3,346	0.27%
2021/04/27	1	46.50	18	46.44	46.00	-17	3,437	-0.49%
2021/04/26	5	46.21	101	46.30	47.15	-96	3,780	-2.54%	大賣/
2021/04/23	95	46.51	7	44.21	47.00	88	3,738	2.35%
2021/04/22	17.3	46.07	15	44.97	43.00	2.3	3,689	0.06%
2021/04/21	40	47.64	52.6	47.17	46.30	-12.6	3,698	-0.34%
2021/04/20	8	42.84	6	43.08	44.70	2	3,410	0.06%
2021/04/19	24	42.55	0	0.00	42.60	24	3,361	0.71%
2021/04/16	0	0.00	1	41.45	41.35	-1	3,395	-0.03%
2021/04/13	0	0.00	1	41.90	39.90	-1	3,690	-0.03%
2021/04/12	1	40.75	3	41.25	40.55	-2	3,683	-0.05%
2021/04/09	0	0.00	3	42.15	41.80	-3	3,650	-0.08%
2021/04/08	8	42.94	9	43.31	42.30	-1	3,600	-0.03%
2021/04/07	1	41.70	2	41.85	41.80	-1	3,462	-0.03%
2021/04/06	19.2	41.46	2	41.45	42.50	17.2	3,376	0.51%
2021/03/29	24	38.70	22	38.84	38.85	2	3,065	0.07%
2021/03/26	16	37.99	15	38.30	38.40	1	3,046	0.03%
2021/03/25	0	0.00	21	38.60	38.25	-21	3,025	-0.69%
2021/03/24	6	39.58	3	39.35	39.25	3	2,997	0.10%
2021/03/23	3	40.13	0	0.00	39.70	3	2,980	0.10%
2021/03/22	0	0.00	1	39.70	40.05	-1	2,916	-0.03%
2021/03/19	121	39.92	133	40.34	40.80	-12	2,829	-0.42%	大買/大賣/
2021/03/18	31	38.54	20	38.95	38.90	11	2,601	0.42%
2021/03/17	1	38.10	0	0.00	38.00	1	2,560	0.04%
2021/03/16	0	0.00	1	38.40	38.05	-1	2,552	-0.04%
2021/03/12	1	37.85	1	37.95	37.80	0	2,591	0.00%
2021/03/11	22	37.55	0	0.00	37.60	22	2,581	0.85%
2021/03/02	0	0.00	1	37.90	37.15	-1	2,488	-0.04%
2021/02/22	1	37.75	1	37.50	37.60	0	2,461	0.00%
2021/02/19	1	37.30	0	0.00	37.65	1	2,442	0.04%
2021/02/02	0	0.00	1	32.35	32.65	-1	2,357	-0.04%
2021/02/01	3	31.60	0	0.00	31.60	3	2,340	0.13%
2021/01/25	5	37.23	5	37.05	36.95	0	2,196	0.00%
2021/01/20	8	40.57	6	39.11	38.05	2	2,116	0.09%
2021/01/19	4	41.14	2	41.94	40.85	2	1,979	0.10%
2021/01/15	0	0.00	0.4	39.10	39.30	-0.4	1,511	-0.03%
2021/01/13	2	37.25	0	0.00	37.20	2	1,250	0.16%
2021/01/11	0	0.00	1	39.50	39.35	-1	1,177	-0.08%
2021/01/08	17	39.69	3.6	39.50	38.90	13.4	1,305	1.03%
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2021/01/06	1	38.40	1	38.40	38.40	0	992	0.00%
2020/12/15	1	33.50	0	0.00	33.20	1	915	0.11%
2020/11/16	0	0.00	1	34.50	33.80	-1	1,209	-0.08%
2020/11/12	1	33.80	1	33.35	33.35	0	1,200	0.00%
2020/11/02	1	33.30	0	0.00	33.20	1	1,206	0.08%
2020/10/20	0	0.00	1	36.15	35.85	-1	1,200	-0.08%
2020/10/19	1	36.95	0	0.00	36.10	1	1,194	0.08%
2020/10/16	1	37.70	1	38.15	36.50	0	1,165	0.00%
2020/10/15	3	36.60	3	36.17	35.50	0	931	0.00%
2020/10/07	1	35.80	0	0.00	35.65	1	951	0.11%
2020/09/18	0	0.00	1	36.45	36.00	-1	1,195	-0.08%
2020/09/17	0	0.00	2	36.20	36.45	-2	1,187	-0.17%
2020/09/16	2	36.85	1	37.25	36.65	1	1,174	0.09%
2020/09/09	0	0.00	1	34.95	35.10	-1	1,032	-0.10%
2020/09/08	0	0.00	7	36.06	35.85	-7	1,014	-0.69%
2020/09/07	4	37.75	2	37.83	37.00	2	989	0.20%
2020/09/04	5	36.46	11	37.48	37.80	-6	836	-0.72%
2020/08/28	0	0.00	1	31.15	30.75	-1	663	-0.15%
2020/08/20	3	29.80	0	0.00	29.80	3	682	0.44%
2020/07/30	0	0.00	5	33.55	32.80	-5	717	-0.70%
2020/07/29	5	32.20	0	0.00	32.30	5	721	0.69%
2020/07/28	0	0.00	1	31.90	30.60	-1	761	-0.13%
2020/07/24	1	34.20	0	0.00	33.90	1	752	0.13%
2020/07/14	5	35.55	0	0.00	35.55	5	757	0.66%
2020/07/10	5	39.35	1	40.00	39.00	4	732	0.55%
2020/07/08	1	34.00	0	0.00	34.55	1	527	0.19%
2020/07/03	0	0.00	1	32.20	32.20	-1	477	-0.21%
2020/06/15	1	29.95	0	0.00	29.85	1	514	0.19%
2020/06/10	0.2	31.15	0	0.00	31.15	0.2	523	0.04%
2020/05/07	0	0.00	3	31.47	31.50	-3	503	-0.60%
2020/05/04	2	33.10	0	0.00	32.15	2	492	0.41%
2020/04/30	0	0.00	1	31.00	30.85	-1	450	-0.22%
2020/04/29	0	0.00	1	30.25	30.45	-1	453	-0.22%
2020/04/27	1	29.85	0	0.00	29.90	1	467	0.21%
2020/04/17	1	30.70	0	0.00	29.45	1	456	0.22%
2020/03/24	0	0.00	2	20.18	20.30	-2	641	-0.31%
2020/03/19	0	0.00	1	18.65	18.25	-1	644	-0.16%
2020/03/13	0	0.00	2	23.55	23.95	-2	675	-0.30%
2020/03/12	0	0.00	5	26.30	26.15	-5	681	-0.73%
2020/03/06	2	30.90	1	31.35	30.85	1	853	0.12%
2020/03/05	1	31.75	0	0.00	31.80	1	868	0.12%
2020/03/04	0	0.00	1	31.80	31.75	-1	872	-0.11%
2020/03/02	4	30.19	1	30.25	30.05	3	867	0.35%
2020/02/20	0	33.10	0	0.00	33.20	0	1,057	0.00%
2020/02/10	1.4	31.71	1	31.90	31.70	0.4	1,127	0.03%
2020/02/07	1	32.65	0	0.00	32.40	1	1,217	0.08%
2020/02/06	0	0.00	1	33.25	33.25	-1	1,222	-0.08%
2020/02/03	1	30.40	1	30.15	30.45	0	1,246	0.00%
2020/01/20	0	0.00	1	37.00	37.05	-1	1,340	-0.07%
2020/01/17	1	37.00	0	0.00	37.00	1	1,422	0.07%
2020/01/16	1	37.05	0	0.00	37.05	1	1,433	0.07%
2020/01/07	1.4	37.06	2	37.00	37.00	-0.6	1,472	-0.04%
2020/01/06	0	0.00	5	37.38	37.15	-5	1,481	-0.34%
2020/01/02	1	38.70	1	38.55	38.55	0	1,484	0.00%
2019/12/30	3	39.30	0	0.00	39.50	3	1,473	0.20%
2019/12/27	5	39.24	1	38.80	39.00	4	1,425	0.28%
2019/12/25	3	38.90	1	39.25	38.80	2	1,400	0.14%
2019/12/24	2	38.60	1	38.80	39.05	1	1,412	0.07%
2019/12/23	1	38.35	1	38.00	38.00	0	1,366	0.00%
2019/12/20	1	38.00	0	0.00	37.90	1	1,370	0.07%
2019/12/12	0	0.00	1	38.75	38.50	-1	1,448	-0.07%
2019/12/10	3	39.15	0	0.00	38.45	3	1,487	0.20%
2019/12/09	4	38.61	3	38.40	38.35	1	1,506	0.07%
2019/12/06	0	0.00	1	39.60	39.10	-1	1,519	-0.07%
2019/12/05	0	0.00	1	38.55	38.50	-1	1,425	-0.07%
2019/12/03	2	38.10	0	0.00	37.65	2	1,730	0.12%
2019/11/25	0.5	37.75	0	0.00	37.75	0.5	1,924	0.03%
2019/11/20	0.5	38.15	0	0.00	38.10	0.5	1,912	0.03%
2019/11/18	0	0.00	1	37.30	38.20	-1	1,911	-0.05%
2019/11/15	1	36.70	3	37.08	36.80	-2	1,933	-0.10%
2019/11/14	3	37.30	0	0.00	36.70	3	2,134	0.14%
2019/11/11	1	37.05	1	36.70	36.50	0	2,394	0.00%
2019/11/07	1	37.15	1	37.65	37.65	0	2,640	0.00%
2019/11/04	1	38.35	1	38.35	38.00	0	2,847	0.00%
2019/10/28	0	0.00	2	37.75	37.70	-2	3,159	-0.06%
2019/10/25	1	38.50	0	0.00	38.30	1	3,164	0.03%
2019/10/24	2	37.25	1	37.20	37.75	1	3,087	0.03%
2019/10/23	1	36.70	1	37.25	36.95	0	3,081	0.00%
2019/10/21	1	36.30	0	0.00	36.30	1	3,090	0.03%
2019/10/14	0	0.00	6	36.07	35.85	-6	3,090	-0.19%
2019/10/07	2	37.50	0	0.00	37.25	2	3,070	0.07%
2019/10/03	2	38.63	0	0.00	38.60	2	3,064	0.07%
2019/10/01	0	0.00	1	37.20	37.60	-1	3,128	-0.03%
2019/09/25	2	39.83	0	0.00	39.50	2	3,138	0.06%
2019/09/17	3	39.60	1	40.00	39.60	2	3,158	0.06%
2019/09/16	1	40.00	0	0.00	39.95	1	3,164	0.03%
2019/09/06	1	42.10	1	41.00	41.35	0	3,229	0.00%
2019/09/05	5	42.10	2	41.78	42.00	3	3,177	0.09%
2019/09/04	2	39.33	1	39.25	39.55	1	2,963	0.03%
2019/09/03	5	39.73	3	39.62	39.45	2	3,003	0.07%
2019/09/02	2	38.80	1	38.30	39.45	1	2,933	0.03%
2019/08/30	0	0.00	1	37.75	37.80	-1	2,909	-0.03%
2019/08/28	3	37.23	3	37.25	36.75	0	2,882	0.00%
2019/08/27	1	36.25	1	36.40	36.70	0	2,876	0.00%
2019/08/26	1	36.05	0	0.00	35.95	1	2,885	0.03%
2019/08/23	0	0.00	3	38.15	38.10	-3	2,868	-0.10%
2019/08/22	0	0.00	2	39.40	38.80	-2	2,836	-0.07%
2019/08/21	0	0.00	1	39.50	39.30	-1	2,800	-0.04%
2019/08/20	2	39.30	0	0.00	39.15	2	2,791	0.07%
2019/08/19	0	0.00	14	41.90	40.05	-14	2,784	-0.50%
2019/08/16	12	39.18	8	39.07	39.50	4	2,616	0.15%
2019/08/15	1	37.95	1	38.10	37.70	0	2,557	0.00%
2019/08/14	4	38.70	5	39.64	38.30	-1	2,577	-0.04%
2019/08/13	0	0.00	4	39.25	39.10	-4	2,491	-0.16%
2019/08/12	6	38.73	5	39.01	39.00	1	2,487	0.04%
2019/08/08	1	37.40	2	36.55	36.65	-1	2,509	-0.04%
2019/08/07	8	37.48	7	36.51	36.20	1	2,505	0.04%
2019/08/06	1	34.00	2	35.68	36.40	-1	2,443	-0.04%
2019/08/05	0	0.00	2	33.30	33.10	-2	2,405	-0.08%
2019/08/02	2	33.53	0	0.00	33.50	2	2,523	0.08%
2019/08/01	6	36.07	1	35.45	35.50	5	2,581	0.19%
2019/07/31	6	37.61	2	38.55	36.80	4	2,606	0.15%
2019/07/29	1	34.60	1	33.80	34.95	0	2,506	0.00%
2019/07/26	2	34.45	0	0.00	34.15	2	2,546	0.08%
2019/07/23	1	35.25	0	0.00	34.95	1	2,959	0.03%
2019/07/22	5	35.01	0	0.00	35.25	5	2,969	0.17%
2019/07/15	0	0.00	1	34.60	34.75	-1	3,011	-0.03%
2019/07/08	0	0.00	3	35.00	35.10	-3	3,026	-0.10%
2019/07/05	1	36.75	0	0.00	36.20	1	3,033	0.03%
2019/07/02	2	36.08	2	36.00	36.00	0	3,015	0.00%
2019/06/28	0	0.00	1	35.30	35.25	-1	2,944	-0.03%
2019/06/27	4	35.81	0	0.00	35.55	4	2,932	0.14%
2019/06/25	3	36.60	3	35.75	34.85	0	2,896	0.00%
2019/06/24	0	0.00	2	34.55	35.40	-2	2,861	-0.07%
2019/06/17	2	33.35	2	33.15	33.20	0	2,624	0.00%
2019/06/14	1	34.25	1	34.45	33.90	0	2,606	0.00%
2019/06/12	3	33.70	3	34.38	34.35	0	2,575	0.00%
2019/06/11	1	33.45	0	0.00	33.30	1	2,535	0.04%
2019/06/06	0	0.00	2	32.13	31.75	-2	2,455	-0.08%
2019/06/04	0	0.00	4	31.29	30.90	-4	2,386	-0.17%
2019/05/31	1	31.60	0	0.00	31.60	1	2,367	0.04%
2019/05/30	1	31.30	3	31.35	31.40	-2	2,338	-0.09%
2019/05/29	3	30.57	0	0.00	30.30	3	2,315	0.13%
2019/05/28	1	29.75	1	30.25	30.90	0	2,302	0.00%
2019/05/27	3	29.67	3	30.15	30.15	0	2,288	0.00%
2019/05/24	1	30.70	1	31.20	30.35	0	2,267	0.00%
2019/05/23	3	30.45	1	30.55	30.25	2	2,222	0.09%
2019/05/21	2	31.55	3	32.12	32.35	-1	2,145	-0.05%
2019/05/20	3	31.27	4	32.13	31.15	-1	2,097	-0.05%
2019/05/17	4	35.73	1	37.00	33.45	3	2,045	0.15%
2019/05/16	1	36.20	1	38.75	36.35	0	1,941	0.00%
2019/05/15	1	36.25	1	36.00	36.20	0	1,766	0.00%
2019/05/14	2	37.10	1	36.85	36.60	1	1,708	0.06%
2019/05/13	0	0.00	1	37.40	37.05	-1	1,624	-0.06%
2019/05/10	3	36.68	2	36.85	37.00	1	1,544	0.06%
2019/05/07	26	36.07	27	36.89	37.10	-1	1,216	-0.08%
2019/05/06	0	0.00	1	33.65	34.20	-1	1,041	-0.10%
2019/05/03	1	34.40	0	0.00	35.00	1	973	0.10%
2019/05/02	9	34.43	9	34.77	35.10	0	913	0.00%
2019/04/30	2	32.00	1	33.10	33.20	1	702	0.14%
2019/04/10	0	0.00	20	27.12	27.25	-20	240	-8.31%
2019/04/09	20	25.90	0	0.00	27.55	20	213	9.36%
2019/04/03	0	0.00	6	22.80	22.80	-6	139	-4.31%
2019/04/02	0	0.00	5	22.50	22.45	-5	135	-3.68%
2019/03/22	0	0.00	25	22.66	22.70	-25	129	-19.35%
2019/03/20	0	22.80	0	0.00	22.95	0	125	0.00%
2019/03/19	0	0.00	5	22.95	22.85	-5	124	-4.01%
2019/03/15	0	22.85	14	23.20	23.00	-14	122	-11.39%
2019/03/12	5	21.80	0	0.00	21.65	5	99	5.05%
2019/03/05	0	20.75	0	0.00	20.80	0	101	0.00%
2019/01/29	0	19.25	0	0.00	19.25	0	64	0.00%
2019/01/28	0	19.65	0	0.00	19.55	0	63	0.00%
2019/01/25	0	19.55	0	0.00	19.55	0	63	0.01%
2019/01/24	0	19.50	0	0.00	19.50	0	64	0.00%
2019/01/22	0	19.60	0	0.00	19.60	0	64	0.00%
2019/01/18	0	19.00	0	0.00	19.00	0	63	0.00%
2019/01/17	0	20.30	0	0.00	18.95	0	64	0.01%
2018/12/04	20	20.60	0	0.00	21.10	20	127	15.71%
2018/11/30	10	19.58	0	0.00	19.55	10	121	8.25%
2018/11/19	0	0.00	1	19.15	19.15	-1	131	-0.76%
2018/11/14	5	18.95	1	19.00	19.00	4	135	2.95%
2018/11/12	0	0.00	1	19.30	19.30	-1	135	-0.74%
2018/11/02	0	0.00	2	18.95	19.10	-2	138	-1.44%
2018/11/01	0	0.00	1	18.95	18.80	-1	138	-0.72%
2018/10/30	0	0.00	1	18.50	18.60	-1	138	-0.72%
2018/10/23	0	0.00	2	19.75	19.55	-2	131	-1.52%
2018/10/03	1	22.40	1	22.75	22.00	0	125	0.00%
2018/09/12	0	0.00	1	21.00	21.15	-1	103	-0.97%
2018/09/11	5	20.45	0	0.00	20.30	5	91	5.44%
2018/08/03	11	26.34	0	0.00	26.60	11	90	12.22%
2018/07/24	0	0.00	1	25.25	25.25	-1	92	-1.09%
2018/07/06	2	25.70	0	0.00	26.00	2	97	2.05%
2018/06/14	2	29.05	0	0.00	29.05	2	128	1.56%
2018/06/08	1	29.50	0	0.00	29.55	1	134	0.74%
2018/06/07	0	0.00	30	30.00	29.95	-30	136	-21.94%
2018/06/05	2	29.30	0	0.00	29.30	2	137	1.45%
2018/05/28	1	28.75	0	0.00	28.80	1	141	0.71%
2018/05/25	1	28.10	0	0.00	28.30	1	140	0.71%
2018/05/22	2	28.78	0	0.00	28.00	2	162	1.23%
2018/05/17	3	28.18	0	0.00	28.20	3	174	1.72%
2018/05/16	3	27.85	0	0.00	27.85	3	174	1.72%
2018/05/15	2	28.78	0	0.00	28.60	2	175	1.14%
2018/05/09	1	29.05	0	0.00	28.80	1	190	0.53%
2018/05/08	5	28.82	0	0.00	28.75	5	190	2.62%
2018/05/07	4	28.60	0	0.00	28.50	4	194	2.06%
2018/05/03	2	28.60	0	0.00	28.80	2	195	1.02%
2018/05/02	8	28.80	0	0.00	29.05	8	196	4.07%
2018/03/29	0	0.00	3	33.17	32.80	-3	248	-1.21%
2018/03/27	0	0.00	3	32.60	32.65	-3	252	-1.19%
2018/03/26	0	0.00	2	31.85	31.80	-2	247	-0.81%
2018/03/09	5	30.82	0	0.00	31.00	5	248	2.01%
2018/03/07	1	30.55	0	0.00	30.20	1	247	0.40%
2018/02/09	1	28.20	0	0.00	28.65	1	229	0.44%
2018/02/06	1	29.25	10	29.60	29.75	-9	220	-4.09%
2018/01/31	1	33.00	0	0.00	33.10	1	213	0.47%
2018/01/19	0	0.00	3	34.65	34.90	-3	225	-1.33%
2018/01/17	1	34.50	1	34.80	34.80	0	217	0.00%
2018/01/05	3	34.40	0	0.00	34.40	3	205	1.46%