中探針 (6217)-凱基-松山券商分點個股進出

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
45.30
漲跌
▲0.65
漲幅
+1.46%
成交量
713張
產業
上櫃電子零組件類股▲0.93%
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中探針 (6217)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	1	45.35	0	0.00	45.30	1	3,629	0.03%
2024/05/17	0	0.00	11	45.36	45.05	-11	3,620	-0.30%
2024/05/16	5	45.05	0	0.00	45.30	5	3,622	0.14%
2024/05/15	1	44.55	3	44.60	44.30	-2	3,619	-0.06%
2024/05/14	0	0.00	1	46.15	46.30	-1	3,585	-0.03%
2024/05/13	0	0.00	2	46.08	45.90	-2	3,575	-0.06%
2024/05/09	2	46.33	0	0.00	45.60	2	3,560	0.06%
2024/05/08	1	47.00	0	0.00	46.85	1	3,546	0.03%
2024/05/07	3	46.03	2	46.10	46.05	1	3,567	0.03%
2024/05/06	2	45.85	0	0.00	46.65	2	3,518	0.06%
2024/05/03	1	45.90	0	0.00	45.80	1	3,464	0.03%
2024/04/30	0	0.00	1	46.10	45.90	-1	3,384	-0.03%
2024/04/29	8	46.10	14	46.06	45.60	-6	3,362	-0.18%
2024/04/26	22.1	46.74	26	47.02	47.20	-3.9	3,291	-0.12%
2024/04/24	2	43.30	0.2	43.35	43.35	1.8	3,063	0.06%
2024/04/19	0	0.00	100	42.27	42.10	-100	3,041	-3.29%
2024/04/16	3	42.72	0	0.00	42.30	3	3,034	0.10%
2024/04/15	0	0.00	0.1	45.20	45.05	-0.1	2,996	0.00%
2024/04/12	5	47.07	12	47.35	46.65	-7	2,966	-0.24%
2024/04/11	0.1	47.00	22	46.43	46.30	-21.9	2,849	-0.77%
2024/04/10	2	44.70	11	45.05	44.55	-9	2,762	-0.33%
2024/04/08	1	43.15	1	43.20	43.60	0	2,706	0.00%
2024/04/01	0	43.00	0	0.00	42.75	0	2,685	0.00%
2024/03/26	0	0.00	15	42.45	42.45	-15	2,653	-0.57%
2024/03/25	0.1	43.50	0	0.00	43.50	0.1	2,636	0.00%
2024/03/22	0	0.00	2	42.45	42.50	-2	2,610	-0.08%
2024/03/20	1	42.20	0	0.00	41.70	1	2,593	0.04%
2024/03/15	3	41.52	0	0.00	41.90	3	2,514	0.12%
2024/03/14	29.2	41.55	35.1	41.74	41.95	-5.9	2,474	-0.24%
2024/03/13	3	46.97	0.1	46.75	45.70	2.9	2,268	0.13%
2024/03/12	151	49.98	151	49.78	49.65	0	2,117	0.00%	大買/大賣/
2024/03/11	174	51.10	23.7	52.18	50.80	150.3	1,975	7.61%	大買/鉅額交易
2024/03/08	1	48.55	1.1	48.32	48.75	-0.1	1,661	-0.01%
2024/03/07	0.2	49.50	11	51.37	49.60	-10.8	1,462	-0.74%
2024/03/06	1.2	49.98	18.5	49.82	50.10	-17.3	1,290	-1.34%
2024/03/05	18	47.17	14	47.69	49.35	4	1,054	0.38%
2024/03/04	2	46.50	1	45.45	46.55	1	718	0.14%
2024/02/29	1	43.20	4	43.18	43.10	-3	581	-0.52%
2024/02/26	4	44.28	0	0.00	44.15	4	558	0.72%
2024/02/23	0	0.00	1.1	45.41	44.40	-1.1	516	-0.20%
2024/02/20	1	41.80	0	0.00	41.60	1	439	0.23%
2024/02/16	2	42.10	0	0.00	42.20	2	434	0.46%
2024/01/30	0	0.00	1	40.53	42.15	-1	405	-0.25%
2024/01/25	1	41.05	2	40.55	40.55	-1	357	-0.28%
2024/01/17	0	0.00	1	40.45	40.30	-1	353	-0.28%
2024/01/16	0	0.00	3	41.35	41.30	-3	350	-0.86%
2024/01/15	1	42.05	2	42.00	41.65	-1	350	-0.29%
2024/01/10	0	0.00	1	41.00	40.25	-1	316	-0.32%
2024/01/09	0	0.00	2	40.50	40.55	-2	309	-0.65%
2024/01/03	0	0.00	1	40.90	40.85	-1	308	-0.32%
2023/12/27	0.2	41.60	0	0.00	41.60	0.2	306	0.06%
2023/12/13	0.5	40.90	0	0.00	40.90	0.5	302	0.16%
2023/12/11	1	41.50	0	0.00	41.50	1	334	0.30%
2023/12/06	4	42.35	0	0.00	41.90	4	404	0.99%
2023/12/04	1.1	42.65	0	0.00	42.65	1.1	418	0.26%
2023/11/30	0.1	42.60	0	0.00	42.60	0.1	426	0.02%
2023/11/13	1	39.80	0	0.00	39.90	1	566	0.18%
2023/10/26	0	0.00	1	41.90	41.50	-1	896	-0.11%
2023/10/24	1	41.30	0	0.00	41.70	1	1,019	0.10%
2023/10/13	0	0.00	1	43.15	43.25	-1	1,719	-0.06%
2023/10/06	0	43.75	0	0.00	43.40	0	1,878	0.00%
2023/10/03	0	0.00	1	44.15	44.00	-1	1,920	-0.05%
2023/09/28	1	43.85	3	43.50	43.50	-2	1,990	-0.10%
2023/09/22	0	0.00	1	44.05	44.05	-1	2,309	-0.04%
2023/09/18	0	0.00	9	46.10	45.90	-9	2,547	-0.35%
2023/09/14	2	46.68	0	0.00	46.40	2	3,019	0.07%
2023/09/13	10	46.39	10	46.20	46.35	0	3,036	0.00%
2023/09/12	1	45.70	0	0.00	45.75	1	3,002	0.03%
2023/09/11	0	0.00	1	45.95	44.75	-1	2,993	-0.03%
2023/09/04	0	0.00	2	45.90	45.95	-2	3,100	-0.06%
2023/09/01	2	46.60	0.1	46.45	46.15	1.9	3,107	0.06%
2023/08/30	1	45.70	1.2	45.66	45.65	-0.2	3,072	-0.01%
2023/08/17	0	0.00	1	44.10	44.10	-1	3,232	-0.03%
2023/08/16	2	43.60	0	0.00	43.40	2	3,231	0.06%
2023/08/14	1	43.55	0	0.00	43.10	1	3,222	0.03%
2023/08/11	1	45.85	4.1	45.25	45.30	-3.1	3,206	-0.10%
2023/08/10	2	46.33	0	0.00	45.20	2	3,195	0.06%
2023/08/08	0	0.00	2	47.60	48.00	-2	3,156	-0.06%
2023/08/07	0	0.00	1	49.00	48.90	-1	3,137	-0.03%
2023/08/02	3	48.00	0	0.00	47.55	3	3,109	0.10%
2023/07/31	3	50.25	0	0.00	49.00	3	3,064	0.10%
2023/07/28	0	0.00	3	51.53	51.90	-3	2,944	-0.10%
2023/07/27	0	0.00	1	48.70	49.00	-1	2,853	-0.04%
2023/07/26	4.1	48.77	0	0.00	48.70	4.1	2,836	0.14%
2023/07/25	1	49.30	1	49.90	49.60	0	2,799	0.00%
2023/07/24	2.1	49.14	1	49.90	49.20	1.1	2,759	0.04%
2023/07/21	3	50.80	2	50.75	50.70	1	2,693	0.04%
2023/07/20	17	50.66	20	50.63	50.10	-3	2,608	-0.12%
2023/07/19	2	49.10	1	49.30	49.10	1	2,299	0.04%
2023/07/18	3	49.03	3	49.35	49.50	0	2,251	0.00%
2023/07/17	3	49.20	1	49.20	48.85	2	2,201	0.09%
2023/07/14	2.1	49.65	1	49.70	49.40	1.1	2,185	0.05%
2023/07/13	0	0.00	1	48.80	48.15	-1	2,168	-0.05%
2023/07/12	1	47.50	0	0.00	47.50	1	2,120	0.05%
2023/07/11	0	0.00	1	47.90	47.85	-1	2,160	-0.05%
2023/07/10	0	0.00	1	47.30	47.45	-1	2,182	-0.05%
2023/07/07	2.1	47.39	1	47.30	48.10	1.1	2,298	0.05%
2023/07/06	0.1	49.00	0	0.00	48.30	0.1	2,348	0.00%
2023/07/05	4	50.15	2	49.53	49.50	2	2,317	0.09%
2023/07/04	0	0.00	2	48.53	48.60	-2	2,143	-0.09%
2023/07/03	5	48.58	0	0.00	48.25	5	2,099	0.24%
2023/06/30	0.1	47.20	0	0.00	46.95	0.1	2,024	0.00%
2023/06/28	1.1	46.22	0	0.00	46.10	1.1	1,965	0.05%
2023/06/27	4.3	46.20	1	47.00	46.10	3.3	1,955	0.17%
2023/06/26	4.3	48.69	1	48.50	48.15	3.3	1,895	0.17%
2023/06/21	3	48.23	0	0.00	50.00	3	1,809	0.17%
2023/06/20	2.5	47.79	5	48.19	49.10	-2.5	1,677	-0.15%
2023/06/19	0	0.00	2	46.18	46.60	-2	1,360	-0.15%
2023/06/14	1	45.65	1	46.30	45.65	0	1,323	0.00%
2023/06/13	5	45.65	12	46.31	45.80	-7	1,328	-0.53%
2023/06/09	0	0.00	1	45.25	45.10	-1	1,291	-0.08%
2023/06/08	1	45.50	1	46.25	45.15	0	1,309	0.00%
2023/06/07	0	0.00	6	45.89	45.70	-6	1,299	-0.46%
2023/06/06	5	45.30	0	0.00	45.50	5	1,344	0.37%
2023/05/31	1	44.80	0	0.00	44.75	1	1,397	0.07%
2023/05/30	1	44.50	3	44.25	44.30	-2	1,396	-0.14%
2023/05/26	12	45.33	9	45.38	45.40	3	1,386	0.22%
2023/05/25	4	42.33	0	0.00	42.25	4	1,258	0.32%
2023/05/23	0	0.00	0	42.75	42.70	0	1,294	0.00%
2023/05/17	0	0.00	8	41.95	41.95	-8	1,471	-0.54%
2023/05/09	2	42.53	0	0.00	42.15	2	1,803	0.11%
2023/04/25	1	43.05	0	0.00	43.50	1	1,894	0.05%
2023/04/21	1	44.95	0	0.00	44.90	1	1,872	0.05%
2023/04/17	0	0.00	1	47.70	47.70	-1	1,817	-0.06%
2023/04/14	1	48.30	1	48.10	47.30	0	1,790	0.00%
2023/04/13	6	47.43	0	0.00	47.30	6	1,740	0.34%
2023/04/12	1	47.95	6	47.94	47.85	-5	1,706	-0.29%
2023/04/11	0	0.00	1	46.75	47.00	-1	1,586	-0.06%
2023/03/29	0	45.10	0	0.00	44.75	0	1,513	0.00%
2023/03/28	2	45.33	0	0.00	45.10	2	1,537	0.13%
2023/03/27	0	0.00	8	46.31	46.00	-8	1,532	-0.52%
2023/03/24	2	46.75	1	46.55	46.50	1	1,539	0.06%
2023/03/23	6	46.50	0	0.00	46.60	6	1,539	0.39%
2023/03/22	13	46.05	14	46.50	46.45	-1	1,534	-0.07%
2023/03/21	0	0.00	1	45.60	45.50	-1	1,527	-0.07%
2023/03/17	0	44.95	0	0.00	44.70	0	1,575	0.00%
2023/03/16	3	44.67	0	0.00	44.35	3	1,627	0.18%
2023/03/15	0.1	46.20	0	0.00	45.55	0.1	1,669	0.01%
2023/03/13	0.1	45.80	0	0.00	46.05	0.1	1,848	0.01%
2023/03/10	1	47.00	0	0.00	46.75	1	1,918	0.05%
2023/03/09	1	47.00	1.1	47.20	46.70	-0.1	1,938	-0.01%
2023/03/08	0	0.00	11	47.91	48.05	-11	1,986	-0.55%
2023/03/07	0	0.00	9.5	47.30	47.25	-9.5	1,956	-0.49%
2023/03/06	1	47.05	5	46.96	47.10	-4	1,953	-0.20%
2023/03/03	1.2	45.97	2	45.80	45.95	-0.8	1,948	-0.04%
2023/03/02	4	45.96	0	0.00	45.70	4	1,952	0.20%
2023/03/01	0	0.00	2	46.05	46.10	-2	1,946	-0.10%
2023/02/24	1	47.75	0.2	47.50	46.75	0.8	1,951	0.04%
2023/02/23	2	47.45	1	47.40	47.50	1	1,937	0.05%
2023/02/21	0	0.00	1	47.25	47.10	-1	2,037	-0.05%
2023/02/20	11	47.46	0	0.00	47.40	11	2,109	0.52%
2023/02/16	10	47.55	0	0.00	47.50	10	2,196	0.46%
2023/02/15	1	47.20	4	46.93	46.95	-3	2,264	-0.13%
2023/02/14	0	0.00	1	46.25	46.15	-1	2,210	-0.05%
2023/02/13	5	45.88	0	0.00	45.90	5	2,257	0.22%
2023/02/10	2.2	46.38	1	46.00	46.10	1.2	2,270	0.05%
2023/02/09	2	46.58	0	0.00	46.40	2	2,256	0.09%
2023/02/08	3	47.47	2.3	47.70	47.45	0.7	2,220	0.03%
2023/02/07	1	46.95	18	46.84	47.15	-17	2,123	-0.80%
2023/02/06	1	45.50	0	0.00	44.75	1	2,040	0.05%
2023/02/03	1	44.80	0	0.00	44.65	1	2,038	0.05%
2023/02/02	0	0.00	2	45.43	45.60	-2	2,028	-0.10%
2023/01/31	2	44.45	2	44.50	44.45	0	2,052	0.00%
2023/01/13	3	42.32	1	42.10	42.20	2	2,059	0.10%
2023/01/11	0	0.00	1	43.05	42.75	-1	2,071	-0.05%
2023/01/09	1	42.40	0	0.00	42.70	1	2,106	0.05%
2022/12/30	3	41.92	0	0.00	41.85	3	2,210	0.14%
2022/12/29	0	0.00	1	41.90	41.85	-1	2,228	-0.04%
2022/12/27	1	43.95	0	0.00	43.85	1	2,302	0.04%
2022/12/26	1	43.70	0	0.00	44.05	1	2,362	0.04%
2022/12/23	0	0.00	1	43.20	43.75	-1	2,374	-0.04%
2022/12/20	1	44.35	1.4	44.35	43.25	-0.4	2,446	-0.02%
2022/12/19	2	43.63	2	43.85	43.85	0	2,488	0.00%
2022/12/16	2	44.25	2	44.30	44.10	0	2,503	0.00%
2022/12/15	1	45.40	0	0.00	45.15	1	2,513	0.04%
2022/12/14	1	45.15	1	45.20	45.30	0	2,532	0.00%
2022/12/13	2	45.35	1	45.30	45.15	1	2,539	0.04%
2022/12/12	0.4	45.55	1	45.60	45.35	-0.6	2,562	-0.02%
2022/12/09	5	45.63	0	0.00	45.80	5	2,562	0.20%
2022/12/08	6	46.53	16	46.70	46.55	-10	2,533	-0.39%
2022/12/07	7	45.85	3.3	45.53	45.10	3.7	2,503	0.15%
2022/12/06	18	47.88	3	48.13	47.10	15	2,480	0.60%
2022/12/05	0.5	46.55	0	0.00	47.35	0.5	2,386	0.02%
2022/12/02	3	46.00	3	45.60	46.05	0	2,355	0.00%
2022/12/01	0	0.00	1	45.10	44.75	-1	2,376	-0.04%
2022/11/30	0	0.00	8	44.54	44.60	-8	2,493	-0.32%
2022/11/24	0	0.00	1	42.80	42.65	-1	2,462	-0.04%
2022/11/23	1	42.40	0	0.00	42.35	1	2,565	0.04%
2022/11/21	2	42.95	0	0.00	42.80	2	2,654	0.08%
2022/11/18	6	43.63	7	43.00	43.10	-1	2,680	-0.04%
2022/11/17	2	44.78	3	45.23	44.15	-1	2,696	-0.04%
2022/11/16	3	44.05	6	44.32	44.30	-3	2,685	-0.11%
2022/11/15	1.4	43.68	0	0.00	43.30	1.4	2,639	0.05%
2022/11/14	1.3	42.04	3	42.78	43.75	-1.7	2,640	-0.06%
2022/11/11	11	41.35	16	41.47	42.35	-5	2,597	-0.19%
2022/11/09	5	40.50	1	40.40	40.35	4	2,594	0.15%
2022/11/07	0	0.00	2	41.85	41.90	-2	2,847	-0.07%
2022/11/02	3	40.90	0	0.00	41.00	3	2,996	0.10%
2022/10/31	0	0.00	1	39.65	39.50	-1	3,109	-0.03%
2022/10/28	1	38.85	0	0.00	39.00	1	3,179	0.03%
2022/10/27	0	0.00	1	39.30	39.60	-1	3,255	-0.03%
2022/10/20	1	38.50	0	0.00	38.90	1	3,878	0.03%
2022/10/19	2	40.18	1	39.90	39.75	1	4,088	0.02%
2022/10/18	0	0.00	1	40.30	40.30	-1	4,222	-0.02%
2022/10/14	2	40.70	1.3	40.25	40.50	0.7	4,504	0.02%
2022/10/13	1.1	37.52	0	0.00	37.60	1.1	4,636	0.02%
2022/10/12	0.5	40.80	1	40.50	40.30	-0.5	4,635	-0.01%
2022/10/11	1	41.05	0	0.00	40.70	1	4,698	0.02%
2022/10/05	1	44.10	2	44.35	43.05	-1	4,810	-0.02%
2022/10/04	1	44.25	0	0.00	44.40	1	4,862	0.02%
2022/10/03	0	0.00	2.7	44.48	44.10	-2.7	4,860	-0.06%
2022/09/30	0	0.00	1	41.45	42.45	-1	4,910	-0.02%
2022/09/26	10	43.20	1	42.70	42.45	9	5,367	0.17%
2022/09/23	0	0.00	3	47.80	47.10	-3	5,444	-0.06%
2022/09/21	0.4	48.40	0	0.00	48.05	0.4	5,745	0.01%
2022/09/20	3	47.25	0	0.00	47.80	3	5,959	0.05%
2022/09/19	2.1	47.93	0	0.00	46.90	2.1	6,030	0.04%
2022/09/16	2.1	49.07	4	48.80	48.65	-1.9	6,147	-0.03%
2022/09/15	1	49.70	0	0.00	49.50	1	6,292	0.02%
2022/09/13	4	50.15	1	50.10	50.00	3	6,669	0.04%
2022/09/12	0	0.00	1.5	49.28	49.15	-1.5	6,722	-0.02%
2022/09/08	11.3	48.73	9	48.80	49.00	2.3	6,774	0.03%
2022/09/07	8.6	48.76	8	48.69	48.50	0.6	6,873	0.01%
2022/09/06	19.4	52.54	1	52.50	51.40	18.4	6,872	0.27%
2022/09/02	0.1	57.30	1	58.00	58.30	-0.9	7,012	-0.01%
2022/09/01	2	57.95	0	0.00	57.80	2	7,096	0.03%
2022/08/30	3	59.60	6	59.63	59.30	-3	7,669	-0.04%
2022/08/29	1.1	57.21	1	57.40	58.00	0.1	8,286	0.00%
2022/08/26	0	0.00	1	58.20	58.60	-1	8,335	-0.01%
2022/08/25	2	57.50	1	57.80	57.30	1	8,341	0.01%
2022/08/24	2.8	57.54	0.5	57.79	57.20	2.2	8,452	0.03%
2022/08/23	3.8	57.53	3.3	57.82	58.00	0.5	8,483	0.01%
2022/08/22	1.1	59.71	2	59.70	59.10	-0.9	8,635	-0.01%
2022/08/19	1	60.80	3	60.53	60.30	-2	8,731	-0.02%
2022/08/18	2	59.60	3	59.53	59.60	-1	8,820	-0.01%
2022/08/17	1	60.10	0	0.00	59.80	1	8,887	0.01%
2022/08/16	7	60.90	11	61.02	60.80	-4	9,013	-0.04%
2022/08/15	11.5	60.91	3	60.97	60.50	8.5	8,970	0.09%
2022/08/12	5	61.40	7	60.90	61.60	-2	8,789	-0.02%
2022/08/11	1	60.10	2	60.20	59.40	-1	8,686	-0.01%
2022/08/10	5	59.48	5	59.34	59.50	0	8,660	0.00%
2022/08/09	3	58.83	1	59.20	59.20	2	8,638	0.02%
2022/08/08	4	60.10	0	0.00	60.00	4	8,599	0.05%
2022/08/05	6	62.25	2	62.45	61.90	4	8,569	0.05%
2022/08/04	8	61.05	1	61.20	61.50	7	8,574	0.08%
2022/08/03	5.7	61.80	3	62.07	60.40	2.7	8,506	0.03%
2022/08/02	5.1	62.20	2	62.70	62.60	3.1	8,440	0.04%
2022/08/01	26	64.70	17	64.83	63.70	9	8,387	0.11%
2022/07/29	4	62.80	8	63.65	63.60	-4	8,205	-0.05%
2022/07/28	3	62.67	2	63.35	62.50	1	8,208	0.01%
2022/07/27	13	62.52	2	62.65	63.50	11	8,125	0.14%
2022/07/26	36	62.43	37	62.76	62.80	-1	8,004	-0.01%
2022/07/25	2	57.70	8	60.68	62.00	-6	7,820	-0.08%
2022/07/22	10	60.23	3	60.67	58.80	7	7,743	0.09%
2022/07/21	7	64.24	2	64.25	64.20	5	7,642	0.07%
2022/07/20	2	64.10	11	63.48	63.20	-9	7,570	-0.12%
2022/07/19	2	61.55	3	61.73	61.00	-1	7,492	-0.01%
2022/07/18	1	61.40	1	61.80	61.30	0	7,641	0.00%
2022/07/15	2	60.30	2	60.20	59.90	0	7,876	0.00%
2022/07/13	0	0.00	2	58.00	56.70	-2	8,303	-0.02%
2022/07/12	7	56.89	0	0.00	56.70	7	8,354	0.08%
2022/07/08	2	60.60	3	60.77	61.20	-1	8,902	-0.01%
2022/07/07	0	0.00	3	60.30	61.50	-3	9,166	-0.03%
2022/07/06	8	60.55	5	59.46	58.30	3	9,245	0.03%
2022/07/05	7	60.23	8	60.61	61.80	-1	9,254	-0.01%
2022/07/04	3	55.50	3	56.97	58.70	0	9,164	0.00%
2022/07/01	4	58.13	2	59.05	54.40	2	9,276	0.02%
2022/06/30	2	60.45	3	62.00	60.20	-1	9,448	-0.01%
2022/06/29	8	62.36	1	63.50	61.60	7	9,680	0.07%
2022/06/28	17	67.44	18	65.76	65.70	-1	9,711	-0.01%
2022/06/27	0	0.00	1	64.10	64.60	-1	9,655	-0.01%
2022/06/24	2	65.40	3	64.23	64.00	-1	9,642	-0.01%
2022/06/23	7	63.34	58	64.55	65.20	-51	9,568	-0.53%
2022/06/22	44	64.53	48.1	64.57	64.40	-4.1	9,604	-0.04%
2022/06/21	10	62.66	10	62.73	63.30	0	9,440	0.00%
2022/06/20	1	61.50	2	61.20	60.00	-1	9,394	-0.01%
2022/06/17	2	63.55	7	63.79	63.30	-5	9,344	-0.05%
2022/06/16	26	64.13	26	64.41	63.00	0	9,360	0.00%
2022/06/15	4	65.83	4	66.45	65.20	0	9,249	0.00%
2022/06/14	68	65.93	63	65.46	65.30	5	9,177	0.05%
2022/06/13	3	65.63	2	65.80	67.90	1	8,993	0.01%
2022/06/10	5	66.50	0	0.00	66.50	5	8,864	0.06%
2022/06/09	16.1	66.83	3	66.83	67.30	13.1	8,758	0.15%
2022/06/08	66	69.07	15	69.41	68.70	51	8,533	0.60%
2022/06/07	32	68.49	33.3	69.36	68.90	-1.3	8,149	-0.02%
2022/06/06	2	64.35	3	64.70	64.50	-1	7,435	-0.01%
2022/06/02	0	0.00	4	63.15	63.80	-4	7,388	-0.05%
2022/06/01	9	64.34	3	63.70	62.80	6	7,382	0.08%
2022/05/31	2	64.10	4	63.75	64.10	-2	7,271	-0.03%
2022/05/30	3	63.87	2	64.25	64.00	1	7,217	0.01%
2022/05/27	3	61.10	3	61.03	61.60	0	7,026	0.00%
2022/05/26	1	60.10	1	60.10	59.70	0	7,005	0.00%
2022/05/25	4	58.58	10	59.39	60.00	-6	6,902	-0.09%
2022/05/24	6	58.65	7	58.97	57.20	-1	6,862	-0.01%
2022/05/23	3	57.23	3	56.70	57.20	0	6,833	0.00%
2022/05/20	1	56.30	1	56.70	57.00	0	6,877	0.00%
2022/05/19	4	54.85	4	54.80	55.80	0	6,859	0.00%
2022/05/18	2	55.50	2	55.70	55.30	0	6,862	0.00%
2022/05/16	0	0.00	1	56.00	54.90	-1	6,956	-0.01%
2022/05/12	3	53.03	0	0.00	51.20	3	6,980	0.04%
2022/05/10	1.1	55.42	0	0.00	57.20	1.1	7,110	0.02%
2022/05/09	2.1	57.16	0	0.00	56.90	2.1	7,216	0.03%
2022/05/06	28.1	58.09	0	0.00	58.70	28.1	7,200	0.39%
2022/05/05	0	0.00	10	60.40	60.80	-10	7,169	-0.14%
2022/05/04	0	0.00	7	58.84	58.40	-7	7,062	-0.10%
2022/04/29	2	59.00	1	58.30	58.10	1	7,098	0.01%
2022/04/28	5	58.40	4	59.70	58.10	1	7,118	0.01%
2022/04/27	1	58.60	9	56.40	59.10	-8	7,082	-0.11%
2022/04/26	0	0.00	7	58.29	57.40	-7	7,045	-0.10%
2022/04/25	3	58.03	1	58.30	56.70	2	7,035	0.03%
2022/04/22	2	61.60	5.5	63.16	60.80	-3.5	7,019	-0.05%
2022/04/21	1	64.70	16	65.12	63.80	-15	7,015	-0.21%
2022/04/20	13.5	63.53	4	64.93	61.80	9.5	7,272	0.13%
2022/04/19	2	61.30	4	61.20	60.80	-2	7,536	-0.03%
2022/04/18	2	60.05	1	59.10	58.90	1	7,783	0.01%
2022/04/15	9	59.97	7	61.44	59.90	2	7,707	0.03%
2022/04/14	13	62.03	10.4	62.99	61.20	2.6	7,601	0.03%
2022/04/13	56	60.64	66.3	61.61	60.60	-10.3	7,316	-0.14%
2022/04/12	11	58.34	14	59.65	60.20	-3	6,943	-0.04%
2022/04/11	16	58.39	4	57.00	56.90	12	6,754	0.18%
2022/04/08	5	59.54	7	59.40	60.10	-2	6,648	-0.03%
2022/04/07	9	58.44	3	58.10	58.10	6	6,557	0.09%
2022/04/06	15	60.60	1	61.50	60.40	14	6,308	0.22%
2022/04/01	4	60.08	27	59.50	61.90	-23	6,010	-0.38%
2022/03/31	7	57.61	3	58.13	57.60	4	5,620	0.07%
2022/03/30	4	57.55	5	59.66	58.50	-1	5,416	-0.02%
2022/03/29	0	0.00	1	58.90	56.90	-1	5,245	-0.02%
2022/03/28	5	58.46	2	57.90	58.20	3	5,182	0.06%
2022/03/25	7	58.04	8	58.20	58.90	-1	5,111	-0.02%
2022/03/24	0	0.00	11	57.45	57.00	-11	4,929	-0.22%
2022/03/23	1	57.40	0	0.00	56.30	1	4,852	0.02%
2022/03/22	0	0.00	1	56.90	55.80	-1	4,764	-0.02%
2022/03/17	0	51.90	3	49.65	51.80	-3	4,661	-0.06%
2022/03/08	1	50.80	1	49.65	49.10	0	4,873	0.00%
2022/03/04	8	55.08	7	55.70	54.70	1	4,817	0.02%
2022/03/01	0	0.00	6	57.43	56.80	-6	4,791	-0.13%
2022/02/24	6	54.52	1	55.80	53.60	5	4,721	0.11%
2022/02/23	3	57.13	1	58.00	57.30	2	4,676	0.04%
2022/02/22	0	0.00	7	54.80	55.20	-7	4,608	-0.15%
2022/02/17	1	57.30	0	0.00	55.10	1	4,747	0.02%
2022/02/15	4	55.35	0	0.00	54.70	4	4,753	0.08%
2022/02/14	0	0.00	7	55.61	55.60	-7	4,752	-0.15%
2022/02/11	2	54.90	2	55.10	55.70	0	4,811	0.00%
2022/02/10	4	55.70	2	56.20	55.60	2	4,875	0.04%
2022/01/26	0	0.00	3	47.85	47.50	-3	5,473	-0.05%
2022/01/21	0	0.00	1	51.00	50.00	-1	6,311	-0.02%
2022/01/20	0	0.00	3	52.10	52.50	-3	6,622	-0.05%
2022/01/19	3	52.40	0	0.00	52.00	3	6,877	0.04%
2022/01/14	10	55.69	3.2	54.76	53.50	6.8	8,173	0.08%
2022/01/13	12.2	59.23	6	57.83	57.10	6.2	8,297	0.07%
2022/01/12	12	58.78	21	58.47	58.70	-9	8,223	-0.11%
2022/01/11	14	55.74	15	56.05	55.60	-1	7,730	-0.01%
2022/01/10	1	52.90	0	0.00	53.30	1	7,877	0.01%
2022/01/07	4	52.90	3	52.60	52.10	1	8,109	0.01%
2022/01/06	8	55.79	6	55.23	54.90	2	8,064	0.02%
2022/01/04	1	51.70	2	51.80	51.80	-1	7,966	-0.01%
2022/01/03	0	0.00	1	51.40	51.10	-1	8,030	-0.01%
2021/12/28	4	52.28	1	51.80	51.80	3	8,263	0.04%
2021/12/17	3	50.50	2	50.80	50.60	1	10,208	0.01%
2021/12/15	2	51.90	0	0.00	52.40	2	11,488	0.02%
2021/12/14	0	0.00	1	51.90	51.90	-1	11,706	-0.01%
2021/12/13	1	55.90	0	0.00	54.40	1	11,782	0.01%
2021/12/10	1	56.20	1	56.00	55.90	0	12,077	0.00%
2021/12/09	0.2	55.90	0	0.00	57.10	0.2	12,160	0.00%
2021/12/08	6	56.37	7	55.96	57.10	-1	12,307	-0.01%
2021/12/06	1	53.10	0	0.00	53.30	1	12,688	0.01%
2021/12/03	2	52.50	0	0.00	52.60	2	12,749	0.02%
2021/12/02	2	53.00	0	0.00	51.80	2	12,893	0.02%
2021/11/29	1	54.20	3	54.30	54.80	-2	14,018	-0.01%
2021/11/26	0	0.00	1	53.10	53.40	-1	14,037	-0.01%
2021/11/25	1	54.90	1	55.80	54.80	0	14,045	0.00%
2021/11/24	1	56.00	0	0.00	56.00	1	14,031	0.01%
2021/11/23	3	56.00	3	55.30	55.00	0	14,012	0.00%
2021/11/22	2.2	57.42	4	57.10	57.60	-1.8	13,992	-0.01%
2021/11/18	1.1	58.11	4	58.65	57.00	-2.9	13,927	-0.02%
2021/11/17	2	58.20	0	0.00	58.20	2	13,882	0.01%
2021/11/16	0	0.00	4	58.60	57.00	-4	13,827	-0.03%
2021/11/15	3	60.30	2	59.80	59.80	1	13,743	0.01%
2021/11/12	0.1	60.00	1	59.70	59.80	-0.9	13,659	-0.01%
2021/11/10	1	57.60	11	58.06	59.00	-10	13,542	-0.07%
2021/11/09	6	59.87	3	59.47	59.60	3	13,426	0.02%
2021/11/08	9	60.60	2	60.45	59.20	7	13,320	0.05%
2021/11/05	17	62.44	10	61.53	62.30	7	13,157	0.05%
2021/11/04	19	63.02	29	63.33	62.80	-10	12,974	-0.08%
2021/11/03	12	61.10	8	61.61	60.20	4	12,686	0.03%
2021/11/02	23	63.02	27	61.65	59.20	-4	12,464	-0.03%
2021/11/01	73	63.19	77	63.35	63.10	-4	12,161	-0.03%
2021/10/29	18	59.94	6	60.03	61.00	12	11,753	0.10%
2021/10/28	17.1	61.03	14	59.86	58.50	3.1	11,533	0.03%
2021/10/27	43	59.36	52	59.59	59.40	-9	11,303	-0.08%
2021/10/26	47	59.33	27	58.84	58.00	20	11,039	0.18%
2021/10/25	10	56.34	11	57.98	58.40	-1	10,294	-0.01%
2021/10/22	18	53.90	17	53.81	53.10	1	9,895	0.01%
2021/10/21	4	54.03	7	53.54	52.00	-3	9,662	-0.03%
2021/10/20	44	55.40	65.1	54.61	54.20	-21.1	9,464	-0.22%
2021/10/19	0	0.00	2	51.25	51.60	-2	8,996	-0.02%
2021/10/18	570	50.76	3,174	50.50	51.00	-2,604	8,839	-29.46%	大買/大賣/鉅額交易
2021/10/15	2,613	49.59	5	48.49	49.60	2,608	8,374	31.14%	大買/鉅額交易
2021/10/14	0	0.00	2	45.13	45.10	-2	8,132	-0.02%
2021/10/13	5	46.76	3	46.95	45.95	2	8,108	0.02%
2021/10/08	1	47.00	3	47.20	47.20	-2	8,079	-0.02%
2021/10/05	0	0.00	2	45.35	45.95	-2	7,962	-0.03%
2021/10/04	9	46.40	6	45.90	44.75	3	7,865	0.04%
2021/10/01	16	49.58	23	48.54	47.05	-7	7,703	-0.09%
2021/09/30	40	52.80	36	52.98	52.00	4	7,445	0.05%
2021/09/29	1	51.10	2	50.45	50.20	-1	6,807	-0.01%
2021/09/28	14	51.52	10	51.25	50.40	4	6,711	0.06%
2021/09/27	1	49.70	0	0.00	49.90	1	6,392	0.02%
2021/09/24	14	51.25	8	50.60	50.40	6	6,252	0.10%
2021/09/23	9	51.82	5	51.42	50.90	4	6,037	0.07%
2021/09/22	5.5	49.37	3	49.95	50.40	2.5	5,383	0.05%
2021/09/17	0	0.00	7.5	50.47	50.90	-7.5	4,722	-0.16%
2021/09/16	2	46.58	0	0.00	46.30	2	4,496	0.04%
2021/09/15	2	47.68	5	47.60	47.30	-3	4,385	-0.07%
2021/09/14	3	45.33	2	46.05	45.45	1	4,069	0.02%
2021/09/13	8	47.69	6	47.70	46.80	2	3,954	0.05%
2021/09/10	14	46.73	13	46.67	47.30	1	3,729	0.03%
2021/09/09	3	43.78	5	44.67	44.40	-2	3,312	-0.06%
2021/09/08	1	42.35	1	43.55	43.00	0	3,213	0.00%
2021/09/07	4	44.04	2	44.00	44.55	2	3,137	0.06%
2021/09/06	7	48.41	0	0.00	47.20	7	2,976	0.24%
2021/09/03	5	47.37	9.2	48.55	48.95	-4.2	2,590	-0.16%
2021/09/02	18	46.84	31	46.21	44.50	-13	2,115	-0.61%
2021/09/01	0	0.00	2	42.50	43.70	-2	1,762	-0.11%
2021/08/25	0	0.00	1	41.60	40.90	-1	1,615	-0.06%
2021/08/24	0	0.00	3	40.93	40.95	-3	1,579	-0.19%
2021/08/23	2	40.28	0	0.00	40.55	2	1,566	0.13%
2021/08/12	0	0.00	8	38.83	38.75	-8	1,492	-0.54%
2021/08/10	0	0.00	2	39.50	38.75	-2	1,499	-0.13%
2021/08/09	1	40.70	0	0.00	39.90	1	1,500	0.07%
2021/08/06	6	42.98	8	42.47	41.25	-2	1,508	-0.13%
2021/08/03	4	41.83	2	42.15	41.75	2	1,579	0.13%
2021/08/02	3	42.13	0	0.00	42.60	3	1,578	0.19%
2021/07/30	0	0.00	1	41.35	41.15	-1	1,461	-0.07%
2021/07/29	1	40.85	1	41.15	41.90	0	1,477	0.00%
2021/07/28	0	0.00	1	40.55	40.80	-1	1,487	-0.07%
2021/07/26	0	0.00	8	44.14	43.35	-8	1,531	-0.52%
2021/07/22	1	41.70	0	0.00	41.35	1	1,489	0.07%
2021/07/21	0	0.00	2	40.10	40.30	-2	1,496	-0.13%
2021/07/20	2	39.33	0	0.00	39.50	2	1,595	0.13%
2021/07/19	0	0.00	4	40.20	40.70	-4	1,696	-0.24%
2021/07/16	0	0.00	1	41.00	40.60	-1	1,870	-0.05%
2021/07/15	1	41.00	1	39.20	41.20	0	2,152	0.00%
2021/07/14	1	38.55	0	0.00	39.00	1	2,224	0.04%
2021/07/13	2	40.65	0	0.00	39.40	2	2,282	0.09%
2021/07/08	1	38.00	0	0.00	37.95	1	2,303	0.04%
2021/07/07	1	38.10	1	38.00	37.80	0	2,334	0.00%
2021/07/06	3	38.25	0	0.00	38.05	3	2,360	0.13%
2021/07/05	0	0.00	3	40.02	39.95	-3	2,371	-0.13%
2021/07/02	0	0.00	1	37.00	36.90	-1	2,377	-0.04%
2021/07/01	0	0.00	1	37.30	36.50	-1	2,465	-0.04%
2021/06/30	1	36.95	0	0.00	37.05	1	2,709	0.04%
2021/06/29	1	36.95	0	0.00	36.85	1	2,741	0.04%
2021/06/28	2	37.30	0	0.00	37.15	2	2,744	0.07%
2021/06/23	0	0.00	2	36.15	36.30	-2	2,795	-0.07%
2021/06/22	0	0.00	5	35.70	35.55	-5	2,821	-0.18%
2021/06/18	0	0.00	2	36.50	36.35	-2	2,904	-0.07%
2021/06/15	0	0.00	1	36.55	36.40	-1	3,262	-0.03%
2021/06/11	0	0.00	2	36.60	36.15	-2	3,268	-0.06%
2021/06/10	0	0.00	1	36.00	36.05	-1	3,285	-0.03%
2021/06/04	7	35.10	0	0.00	34.95	7	3,336	0.21%
2021/06/02	1	35.50	1	35.55	35.60	0	3,338	0.00%
2021/06/01	0	0.00	3	36.40	36.35	-3	3,333	-0.09%
2021/05/28	0	0.00	3	35.12	35.25	-3	3,456	-0.09%
2021/05/27	1	34.40	1	34.15	34.35	0	3,469	0.00%
2021/05/26	0	0.00	1	34.20	34.50	-1	3,472	-0.03%
2021/05/25	2	34.80	6	34.50	34.40	-4	3,483	-0.11%
2021/05/24	3	33.50	4	33.50	33.80	-1	3,485	-0.03%
2021/05/21	0	0.00	1	33.00	33.05	-1	3,501	-0.03%
2021/05/20	3	32.48	1	33.00	32.10	2	3,513	0.06%
2021/05/14	3	31.87	0	0.00	31.90	3	3,513	0.09%
2021/05/13	1	31.50	0	0.00	31.90	1	3,500	0.03%
2021/05/12	1	34.50	0	0.00	32.25	1	3,479	0.03%
2021/05/11	6	36.23	1	35.00	35.25	5	3,448	0.15%
2021/05/10	0	0.00	1	38.95	38.50	-1	3,501	-0.03%
2021/05/07	1	38.40	1	39.15	39.15	0	3,494	0.00%
2021/05/06	1	37.85	0	0.00	37.85	1	3,477	0.03%
2021/05/05	5	38.72	1	39.60	38.20	4	3,445	0.12%
2021/05/04	2	39.50	1	39.25	38.90	1	3,437	0.03%
2021/05/03	4	43.00	0	0.00	41.80	4	3,381	0.12%
2021/04/29	4	44.81	3	45.65	45.00	1	3,358	0.03%
2021/04/28	2	44.80	4	44.95	44.70	-2	3,346	-0.06%
2021/04/27	3	45.65	3	46.60	46.00	0	3,437	0.00%
2021/04/26	9	46.49	6	47.44	47.15	3	3,780	0.08%
2021/04/23	3	45.30	9	45.36	47.00	-6	3,738	-0.16%
2021/04/22	9	44.53	2	46.10	43.00	7	3,689	0.19%
2021/04/21	10	45.37	19	47.54	46.30	-9	3,698	-0.24%
2021/04/20	1	43.00	6	42.56	44.70	-5	3,410	-0.15%
2021/04/19	4	42.53	1	42.50	42.60	3	3,361	0.09%
2021/04/15	0	0.00	4	41.23	41.20	-4	3,634	-0.11%
2021/04/14	0	0.00	3	39.10	38.80	-3	3,652	-0.08%
2021/04/13	4	40.86	7	41.23	39.90	-3	3,690	-0.08%
2021/04/12	2	40.98	0	0.00	40.55	2	3,683	0.05%
2021/04/09	4	42.51	2	42.20	41.80	2	3,650	0.05%
2021/04/08	17	42.69	2	43.40	42.30	15	3,600	0.42%
2021/04/07	10	41.94	10	41.90	41.80	0	3,462	0.00%
2021/04/06	14	41.80	43	42.38	42.50	-29	3,376	-0.86%
2021/04/01	5	40.01	6	39.90	39.90	-1	3,142	-0.03%
2021/03/26	1	38.10	0	0.00	38.40	1	3,046	0.03%
2021/03/23	6	39.12	0	0.00	39.70	6	2,980	0.20%
2021/03/22	0	0.00	6	40.53	40.05	-6	2,916	-0.21%
2021/03/19	55	41.06	24	41.09	40.80	31	2,829	1.10%
2021/03/18	5	38.80	3	38.90	38.90	2	2,601	0.08%
2021/03/16	0	0.00	1	38.40	38.05	-1	2,552	-0.04%
2021/03/11	0	0.00	4	37.88	37.60	-4	2,581	-0.15%
2021/03/09	0	37.00	0	0.00	36.80	0	2,567	0.00%
2021/03/08	0	36.25	0	0.00	36.15	0	2,619	0.00%
2021/03/04	5	36.48	0	0.00	36.30	5	2,618	0.19%
2021/03/03	6	37.90	16	38.43	37.10	-10	2,604	-0.38%
2021/03/02	0	0.00	5	37.78	37.15	-5	2,488	-0.20%
2021/02/24	2	36.70	2	37.20	36.40	0	2,460	0.00%
2021/02/22	3	37.60	0	0.00	37.60	3	2,461	0.12%
2021/02/17	0	0.00	10	35.50	36.15	-10	2,418	-0.41%
2021/02/05	0	0.00	10	34.20	34.00	-10	2,396	-0.42%
2021/02/03	1	33.65	1	33.55	34.00	0	2,374	0.00%
2021/02/02	2	32.30	5	32.22	32.65	-3	2,357	-0.13%
2021/02/01	18	31.35	0	0.00	31.60	18	2,340	0.77%
2021/01/29	16	35.63	0	0.00	34.80	16	2,237	0.72%
2021/01/28	1	35.85	1	35.90	35.85	0	2,225	0.00%
2021/01/26	2	36.10	0	0.00	35.95	2	2,216	0.09%
2021/01/25	1	37.10	0	0.00	36.95	1	2,196	0.05%
2021/01/22	5	37.06	7	36.69	36.60	-2	2,180	-0.09%
2021/01/21	6	37.63	5	37.92	37.45	1	2,151	0.05%
2021/01/20	11	40.25	14	38.58	38.05	-3	2,116	-0.14%
2021/01/19	8	41.51	18	41.48	40.85	-10	1,979	-0.51%
2021/01/18	2	39.20	4	39.88	39.30	-2	1,586	-0.13%
2021/01/15	6	38.68	4	38.45	39.30	2	1,511	0.13%
2021/01/14	46	39.70	16	39.71	39.00	30	1,446	2.07%
2021/01/12	2	37.40	6	37.33	36.95	-4	1,226	-0.33%
2021/01/11	6	39.50	10	39.63	39.35	-4	1,177	-0.34%
2021/01/08	52	41.36	45.3	39.41	38.90	6.7	1,305	0.51%
2021/01/07	0	0.00	0	42.20	42.20	0	1,050	0.00%
2021/01/05	1	34.40	10	34.53	34.95	-9	918	-0.98%
2020/12/24	0	0.00	1	33.30	33.50	-1	899	-0.11%
2020/12/15	2	33.23	0	0.00	33.20	2	915	0.22%
2020/12/11	2	33.85	1	34.20	33.65	1	1,004	0.10%
2020/12/10	7	34.36	25	34.27	34.20	-18	1,014	-1.77%
2020/12/08	12	35.00	6	34.80	34.95	6	999	0.60%
2020/12/04	2	33.80	0	0.00	33.90	2	985	0.20%
2020/12/03	1	34.00	0	0.00	34.00	1	1,003	0.10%
2020/12/02	20	34.88	6	34.58	34.60	14	1,149	1.22%
2020/11/30	0	0.00	1	34.50	34.25	-1	1,272	-0.08%
2020/11/17	7	33.20	0	0.00	33.30	7	1,206	0.58%
2020/11/16	0	0.00	1	34.10	33.80	-1	1,209	-0.08%
2020/11/06	0	0.00	4	33.48	33.35	-4	1,203	-0.33%
2020/10/30	4	33.30	0	0.00	33.30	4	1,204	0.33%
2020/10/26	2	34.95	2	35.00	34.95	0	1,198	0.00%
2020/10/21	0	0.00	2	35.98	35.65	-2	1,200	-0.17%
2020/10/19	12	36.11	0	0.00	36.10	12	1,194	1.00%
2020/10/16	2,257	39.02	2,261	39.02	36.50	-4	1,165	-0.34%	大買/大賣/
2020/10/12	2	34.30	0	0.00	34.20	2	918	0.22%
2020/10/08	10	35.15	0	0.00	35.20	10	925	1.08%
2020/09/16	10	36.80	7	36.78	36.65	3	1,174	0.26%
2020/09/14	0	0.00	2	35.65	35.90	-2	1,071	-0.19%
2020/09/11	0	0.00	1	34.95	35.30	-1	1,063	-0.09%
2020/09/08	2	36.05	2	36.15	35.85	0	1,014	0.00%
2020/09/07	12	38.44	8	37.81	37.00	4	989	0.40%
2020/09/04	4	35.86	8	37.51	37.80	-4	836	-0.48%
2020/09/03	0	0.00	5	34.05	34.40	-5	672	-0.74%
2020/09/01	0	0.00	1	31.50	31.60	-1	654	-0.15%
2020/08/26	1	31.00	0	0.00	30.95	1	666	0.15%
2020/08/25	1	30.60	0	0.00	30.85	1	668	0.15%
2020/08/20	0	0.00	1	30.00	29.80	-1	682	-0.15%
2020/08/18	1	32.30	0	0.00	31.80	1	702	0.14%
2020/08/12	0	0.00	0.1	31.40	31.65	-0.1	697	-0.02%
2020/08/10	1	31.45	0	0.00	31.50	1	695	0.14%
2020/07/28	2	31.98	0	0.00	30.60	2	761	0.26%
2020/07/27	0	0.00	22	32.63	32.45	-22	758	-2.90%
2020/07/24	19	34.44	0	0.00	33.90	19	752	2.52%
2020/07/23	3	34.20	0	0.00	34.30	3	750	0.40%
2020/07/22	1	35.15	0	0.00	34.75	1	752	0.13%
2020/07/21	0	0.00	1	35.30	34.75	-1	751	-0.13%
2020/07/13	1	38.05	2	38.40	38.05	-1	748	-0.13%
2020/07/10	7	39.44	8	39.34	39.00	-1	732	-0.14%
2020/07/09	0	0.00	6	38.00	38.00	-6	584	-1.03%
2020/07/07	1	34.80	0	0.00	34.50	1	513	0.19%
2020/06/24	0	0.00	1	30.80	30.80	-1	481	-0.21%
2020/06/12	0	0.00	1	29.90	29.85	-1	518	-0.19%
2020/05/27	2	32.05	0	0.00	32.05	2	544	0.37%
2020/05/25	1	32.35	0	0.00	32.35	1	531	0.19%
2020/05/15	0	0.00	2	29.95	29.85	-2	510	-0.39%
2020/05/14	1	29.95	0	0.00	29.95	1	510	0.20%
2020/05/13	0	0.00	1	31.15	31.05	-1	509	-0.20%
2020/05/11	0	0.00	1	31.95	32.10	-1	513	-0.19%
2020/05/05	0	0.00	1	31.65	31.50	-1	498	-0.20%
2020/05/04	1	32.65	3	31.98	32.15	-2	492	-0.41%
2020/04/28	0	0.00	3	29.98	29.90	-3	456	-0.66%
2020/04/27	2	29.90	0	0.00	29.90	2	467	0.43%
2020/04/22	0	0.00	2	29.18	29.35	-2	464	-0.43%
2020/04/21	2	28.95	0	0.00	29.00	2	463	0.43%
2020/04/20	1	29.70	0	0.00	29.70	1	460	0.22%
2020/04/17	3	29.78	0	0.00	29.45	3	456	0.66%
2020/04/16	0	0.00	24	29.22	30.05	-24	425	-5.65%
2020/04/15	20	27.03	8	26.80	27.35	12	404	2.97%
2020/04/14	2	26.00	0	0.00	26.20	2	404	0.49%
2020/04/09	0	0.00	2	25.28	25.65	-2	428	-0.47%
2020/04/08	8	25.20	0	0.00	26.10	8	428	1.87%
2020/03/27	1	22.05	4	21.83	21.55	-3	636	-0.47%
2020/03/26	0	0.00	3	21.20	21.65	-3	639	-0.47%
2020/03/19	0	0.00	19	18.25	18.25	-19	644	-2.95%
2020/03/18	2	20.65	0	0.00	20.25	2	652	0.31%
2020/03/17	3	21.57	2	21.60	21.00	1	668	0.15%
2020/03/16	0	0.00	2	24.33	22.80	-2	667	-0.30%
2020/03/13	4	23.55	0	0.00	23.95	4	675	0.59%
2020/03/12	5	26.61	0	0.00	26.15	5	681	0.73%
2020/03/10	1	28.80	1	28.80	29.40	0	830	0.00%
2020/03/09	1	30.00	0	0.00	29.60	1	830	0.12%
2020/03/05	0	0.00	1	31.85	31.80	-1	868	-0.12%
2020/03/04	0	0.00	11	31.54	31.75	-11	872	-1.26%
2020/03/02	0	0.00	2	30.00	30.05	-2	867	-0.23%
2020/02/27	1	31.70	0	0.00	30.70	1	867	0.12%
2020/02/17	0	0.00	2	33.45	32.85	-2	1,093	-0.18%
2020/02/14	0	0.00	5	33.25	33.20	-5	1,095	-0.46%
2020/02/13	1	33.20	1	33.50	33.20	0	1,101	0.00%
2020/02/10	0	0.00	1	32.00	31.70	-1	1,127	-0.09%
2020/02/07	1	32.50	2	32.50	32.40	-1	1,217	-0.08%
2020/02/05	0	0.00	1	32.85	32.70	-1	1,225	-0.08%
2020/02/04	1	31.75	1	31.85	31.80	0	1,228	0.00%
2020/02/03	7	29.91	1	29.55	30.45	6	1,246	0.48%
2020/01/31	2	32.58	1	33.25	32.75	1	1,336	0.07%
2020/01/30	12	33.51	2	33.35	33.35	10	1,341	0.75%
2020/01/17	0	0.00	1	37.05	37.00	-1	1,422	-0.07%
2020/01/15	1	37.35	0	0.00	37.05	1	1,444	0.07%
2020/01/14	1	37.20	2	37.20	37.20	-1	1,447	-0.07%
2020/01/09	1	36.65	0	0.00	36.40	1	1,472	0.07%
2020/01/08	2	36.23	0	0.00	36.25	2	1,476	0.14%
2020/01/07	0	0.00	1	37.00	37.00	-1	1,472	-0.07%
2020/01/06	1	37.00	0	0.00	37.15	1	1,481	0.07%
2020/01/03	2	37.95	1	38.05	37.90	1	1,482	0.07%
2020/01/02	0	0.00	2	38.55	38.55	-2	1,484	-0.13%
2019/12/31	0	0.00	1	39.05	38.60	-1	1,498	-0.07%
2019/12/30	10	39.31	4	39.20	39.50	6	1,473	0.41%
2019/12/27	0	0.00	2	39.00	39.00	-2	1,425	-0.14%
2019/12/26	3	38.50	0	0.00	38.50	3	1,406	0.21%
2019/12/25	2	38.85	0	0.00	38.80	2	1,400	0.14%
2019/12/24	2	38.93	0	0.00	39.05	2	1,412	0.14%
2019/12/13	6	37.83	1	38.55	37.55	5	1,450	0.34%
2019/12/12	1	39.00	0	0.00	38.50	1	1,448	0.07%
2019/12/10	1	38.45	0	0.00	38.45	1	1,487	0.07%
2019/12/09	2	38.55	0	0.00	38.35	2	1,506	0.13%
2019/12/06	14	39.36	12	39.17	39.10	2	1,519	0.13%
2019/12/03	5	37.65	10	37.80	37.65	-5	1,730	-0.29%
2019/12/02	11	36.35	0	0.00	37.85	11	1,731	0.64%
2019/11/29	3	36.95	4	36.89	37.00	-1	1,794	-0.06%
2019/11/28	2	37.65	0	0.00	37.60	2	1,863	0.11%
2019/11/27	1	37.95	1	37.80	37.65	0	1,900	0.00%
2019/11/26	1	37.80	1	37.65	37.65	0	1,907	0.00%
2019/11/22	13	38.95	0	0.00	38.15	13	1,937	0.67%
2019/11/20	0	0.00	4	38.45	38.10	-4	1,912	-0.21%
2019/11/19	15	38.18	50	38.46	38.05	-35	1,940	-1.80%
2019/11/18	12	37.93	12	38.03	38.20	0	1,911	0.00%
2019/11/15	0	0.00	1	37.00	36.80	-1	1,933	-0.05%
2019/11/14	0	0.00	10	36.74	36.70	-10	2,134	-0.47%
2019/11/12	0	0.00	1	37.00	37.05	-1	2,264	-0.04%
2019/11/08	0	0.00	1	37.80	37.50	-1	2,490	-0.04%
2019/11/07	0	0.00	4	37.73	37.65	-4	2,640	-0.15%
2019/11/06	7	39.30	39	39.06	38.50	-32	2,684	-1.19%
2019/10/30	0	0.00	2	38.55	38.85	-2	2,934	-0.07%
2019/10/29	0	0.00	10	37.80	37.35	-10	3,122	-0.32%
2019/10/28	1	37.70	1	37.70	37.70	0	3,159	0.00%
2019/10/25	0	0.00	33	38.51	38.30	-33	3,164	-1.04%
2019/10/24	10	37.55	0	0.00	37.75	10	3,087	0.32%
2019/10/22	0	0.00	2	36.45	36.50	-2	3,078	-0.06%
2019/10/18	1	36.40	1	36.45	36.40	0	3,104	0.00%
2019/10/14	1	36.30	2	35.98	35.85	-1	3,090	-0.03%
2019/10/09	13	36.03	0	0.00	36.05	13	3,081	0.42%
2019/10/08	3	36.65	0	0.00	36.85	3	3,081	0.10%
2019/10/07	1	38.25	0	0.00	37.25	1	3,070	0.03%
2019/10/04	2	38.40	0	0.00	38.40	2	3,055	0.07%
2019/10/02	0	0.00	10	38.35	38.20	-10	3,077	-0.32%
2019/10/01	1	37.00	0	0.00	37.60	1	3,128	0.03%
2019/09/27	20	37.20	2	37.18	37.00	18	3,141	0.57%
2019/09/24	0	0.00	1	40.50	40.10	-1	3,170	-0.03%
2019/09/20	1	38.85	1	39.00	39.00	0	3,144	0.00%
2019/09/19	1	39.35	0	0.00	39.30	1	3,132	0.03%
2019/09/16	0	0.00	1	40.00	39.95	-1	3,164	-0.03%
2019/09/12	1	40.80	3	41.02	40.80	-2	3,237	-0.06%
2019/09/11	1	41.05	0	0.00	41.10	1	3,286	0.03%
2019/09/10	1	41.30	1	40.80	40.55	0	3,258	0.00%
2019/09/09	1	40.20	0	0.00	40.40	1	3,245	0.03%
2019/09/06	10	41.40	10	41.27	41.35	0	3,229	0.00%
2019/09/05	16	41.91	27	42.10	42.00	-11	3,177	-0.35%
2019/09/04	2	39.65	2	39.18	39.55	0	2,963	0.00%
2019/09/03	4	39.53	6	40.03	39.45	-2	3,003	-0.07%
2019/09/02	2	39.45	7	39.09	39.45	-5	2,933	-0.17%
2019/08/30	0	0.00	1	37.60	37.80	-1	2,909	-0.03%
2019/08/29	2	36.65	5	36.73	36.60	-3	2,883	-0.10%
2019/08/28	2	36.95	2	37.20	36.75	0	2,882	0.00%
2019/08/27	4	36.45	4	36.54	36.70	0	2,876	0.00%
2019/08/26	13	36.35	7	36.46	35.95	6	2,885	0.21%
2019/08/23	5	38.05	7	38.31	38.10	-2	2,868	-0.07%
2019/08/22	3	39.33	12	39.90	38.80	-9	2,836	-0.32%
2019/08/21	13	39.15	5	39.33	39.30	8	2,800	0.29%
2019/08/20	23	39.42	7	39.56	39.15	16	2,791	0.57%
2019/08/19	21	41.19	12	41.13	40.05	9	2,784	0.32%
2019/08/16	2	39.40	11	38.95	39.50	-9	2,616	-0.34%
2019/08/15	1	37.80	6	37.81	37.70	-5	2,557	-0.20%
2019/08/14	23	38.89	30	38.99	38.30	-7	2,577	-0.27%
2019/08/13	11	39.23	5	39.40	39.10	6	2,491	0.24%
2019/08/12	7	38.96	15	38.74	39.00	-8	2,487	-0.32%
2019/08/08	3	35.98	4	36.89	36.65	-1	2,509	-0.04%
2019/08/07	8	36.98	8	36.23	36.20	0	2,505	0.00%
2019/08/06	0	0.00	2	35.23	36.40	-2	2,443	-0.08%
2019/08/05	1	33.00	0	0.00	33.10	1	2,405	0.04%
2019/08/02	5	33.72	1	35.00	33.50	4	2,523	0.16%
2019/08/01	17	35.86	3	35.55	35.50	14	2,581	0.54%
2019/07/31	12	38.10	22.1	38.12	36.80	-10.1	2,606	-0.39%
2019/07/30	0	0.00	1	35.25	35.80	-1	2,489	-0.04%
2019/07/26	1	34.25	0	0.00	34.15	1	2,546	0.04%
2019/07/23	0	0.00	2	35.55	34.95	-2	2,959	-0.07%
2019/07/18	0	0.00	1	34.80	34.70	-1	3,013	-0.03%
2019/07/10	1	34.25	1	34.50	34.50	0	3,022	0.00%
2019/07/09	1	34.75	2	34.05	34.05	-1	3,035	-0.03%
2019/07/08	8	35.32	2	35.20	35.10	6	3,026	0.20%
2019/07/05	3	36.60	1	36.95	36.20	2	3,033	0.07%
2019/07/04	0	0.00	2	35.55	36.15	-2	2,996	-0.07%
2019/07/01	1	36.50	0	0.00	36.15	1	2,988	0.03%
2019/06/27	0	0.00	1	35.60	35.55	-1	2,932	-0.03%
2019/06/25	1	35.70	1	35.70	34.85	0	2,896	0.00%
2019/06/24	1	35.20	1	35.40	35.40	0	2,861	0.00%
2019/06/21	1	35.05	1	35.65	35.40	0	2,843	0.00%
2019/06/20	0	0.00	5	36.77	35.85	-5	2,820	-0.18%
2019/06/19	4	35.61	4	34.64	35.10	0	2,720	0.00%
2019/06/17	2	33.23	1	33.20	33.20	1	2,624	0.04%
2019/06/14	0	0.00	1	34.15	33.90	-1	2,606	-0.04%
2019/06/13	2	34.48	0	0.00	34.20	2	2,592	0.08%
2019/06/12	0	0.00	5	34.16	34.35	-5	2,575	-0.19%
2019/06/11	7	33.54	5	33.93	33.30	2	2,535	0.08%
2019/06/10	0	0.00	4	31.98	31.90	-4	2,466	-0.16%
2019/06/06	12	31.98	9	32.14	31.75	3	2,455	0.12%
2019/06/05	2	31.28	1	31.50	30.80	1	2,401	0.04%
2019/06/04	2	31.50	0	0.00	30.90	2	2,386	0.08%
2019/05/31	0	0.00	1	32.00	31.60	-1	2,367	-0.04%
2019/05/30	2	31.15	1	30.95	31.40	1	2,338	0.04%
2019/05/29	1	30.40	1	31.00	30.30	0	2,315	0.00%
2019/05/27	1	30.30	1	29.65	30.15	0	2,288	0.00%
2019/05/24	3	30.75	2	31.18	30.35	1	2,267	0.04%
2019/05/23	2	30.43	2	30.25	30.25	0	2,222	0.00%
2019/05/21	4	32.53	3	32.40	32.35	1	2,145	0.05%
2019/05/20	2	32.05	1	31.80	31.15	1	2,097	0.05%
2019/05/17	7	34.98	4	35.85	33.45	3	2,045	0.15%
2019/05/16	6	38.13	2	38.43	36.35	4	1,941	0.21%
2019/05/15	4	36.28	2	35.90	36.20	2	1,766	0.11%
2019/05/14	3	37.20	4	36.83	36.60	-1	1,708	-0.06%
2019/05/13	4	36.78	6	36.93	37.05	-2	1,624	-0.12%
2019/05/10	17	36.36	14	36.75	37.00	3	1,544	0.19%
2019/05/09	7	35.94	9	35.47	34.90	-2	1,405	-0.14%
2019/05/08	4	36.75	0	0.00	37.50	4	1,295	0.31%
2019/05/07	9	36.06	11	36.48	37.10	-2	1,216	-0.16%
2019/05/06	4	33.56	0	0.00	34.20	4	1,041	0.38%
2019/05/03	1	34.75	13	34.25	35.00	-12	973	-1.23%
2019/05/02	17	34.58	21.9	34.49	35.10	-4.9	913	-0.54%
2019/04/30	3	31.98	4	32.89	33.20	-1	702	-0.14%
2019/04/19	0	0.00	0	27.45	27.45	0	356	-0.01%
2019/04/17	0	0.00	3	27.50	27.65	-3	336	-0.89%
2019/04/16	2	27.13	1	26.90	27.10	1	317	0.32%
2019/04/15	0	0.00	1	28.00	27.30	-1	309	-0.32%
2019/04/12	1	26.50	0	0.00	26.40	1	285	0.35%
2019/04/11	2	27.50	0	0.00	26.95	2	275	0.73%
2019/04/10	0	0.00	2	27.10	27.25	-2	240	-0.83%
2019/04/09	6	26.60	4	26.69	27.55	2	213	0.94%
2019/04/01	0	22.05	0	0.00	22.15	0	133	0.00%
2019/03/15	5	23.27	0	0.00	23.00	5	122	4.07%
2019/03/14	1	22.70	0	0.00	23.15	1	109	0.91%
2018/12/21	0	0.00	1	19.55	19.50	-1	94	-1.06%
2018/12/05	3	21.00	0	0.00	20.80	3	123	2.43%
2018/11/26	0	0.00	0.1	19.20	19.05	-0.1	120	-0.07%
2018/10/09	0	22.80	0	0.00	20.65	0	127	0.00%
2018/10/05	1	21.00	0	0.00	21.00	1	126	0.79%
2018/10/01	0	0.00	5	21.35	21.50	-5	117	-4.27%
2018/09/13	2	21.00	0	0.00	20.80	2	113	1.75%
2018/09/12	1	21.60	0	0.00	21.15	1	103	0.97%
2018/09/11	1	20.60	0	0.00	20.30	1	91	1.09%
2018/09/06	1	23.80	0	0.00	23.75	1	82	1.21%
2018/08/15	1	24.75	0	0.00	24.60	1	82	1.21%
2018/08/14	1	24.90	0	25.50	24.85	1	83	1.17%
2018/07/10	0	0.00	1	25.60	25.60	-1	97	-1.02%
2018/07/06	3	26.03	0	0.00	26.00	3	97	3.07%
2018/05/25	0	28.10	0	0.00	28.30	0	140	0.00%
2018/05/24	0	28.05	0	0.00	28.05	0	141	0.00%
2018/03/30	5	33.00	0	0.00	33.00	5	247	2.02%
2018/03/22	0	0.00	1	32.00	31.95	-1	243	-0.41%
2018/03/19	0	0.00	1	31.75	31.85	-1	250	-0.40%
2018/03/08	2	30.30	0	0.00	30.30	2	246	0.81%
2018/02/26	1	30.40	0	0.00	30.30	1	254	0.39%
2018/02/22	0	0.00	3	30.50	30.30	-3	250	-1.20%
2018/02/21	5	30.00	0	0.00	29.90	5	234	2.14%
2018/02/06	6	31.20	15	31.29	29.75	-9	220	-4.09%