中探針 (6217)-永豐金-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
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
708張
產業
上櫃電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中探針 (6217)籌碼相關－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/05/08	3	46.45	3	46.35	46.85	0	3,546	0.00%
2024/05/03	8	46.00	13	46.48	45.80	-5	3,464	-0.14%
2024/05/02	1	45.40	0	0.00	45.35	1	3,411	0.03%
2024/04/30	1	45.70	0	0.00	45.90	1	3,384	0.03%
2024/04/29	0	0.00	15	46.43	45.60	-15	3,362	-0.45%
2024/04/26	29	47.07	19	46.30	47.20	10	3,291	0.30%
2024/04/25	0	0.00	1	42.90	45.00	-1	3,098	-0.03%
2024/04/24	6	42.33	0	0.00	43.35	6	3,063	0.20%
2024/04/19	1	42.05	0	0.00	42.10	1	3,041	0.03%
2024/04/12	7	47.33	7	46.80	46.65	0	2,966	0.00%
2024/04/11	8	45.60	17	45.96	46.30	-9	2,849	-0.32%
2024/04/10	0	0.00	9	44.99	44.55	-9	2,762	-0.33%
2024/04/09	2	43.25	0	0.00	43.50	2	2,718	0.07%
2024/04/08	5	43.08	0	0.00	43.60	5	2,706	0.18%
2024/04/02	4	42.40	0	0.00	42.60	4	2,687	0.15%
2024/04/01	5	42.80	0	0.00	42.75	5	2,685	0.19%
2024/03/27	1	42.35	0	0.00	42.60	1	2,665	0.04%
2024/03/26	0	0.00	1	43.05	42.45	-1	2,653	-0.04%
2024/03/25	2	43.30	1	43.20	43.50	1	2,636	0.04%
2024/03/22	0	0.00	9	42.57	42.50	-9	2,610	-0.34%
2024/03/21	1	41.95	6	42.11	42.05	-5	2,601	-0.19%
2024/03/20	6.5	42.29	0	0.00	41.70	6.5	2,593	0.25%
2024/03/19	0	0.00	1	42.45	42.55	-1	2,569	-0.04%
2024/03/18	0	42.60	0	0.00	42.40	0	2,551	0.00%
2024/03/15	4	41.64	2	41.93	41.90	2	2,514	0.08%
2024/03/14	9	41.89	5	43.18	41.95	4	2,474	0.16%
2024/03/13	0	47.58	9	47.57	45.70	-9	2,268	-0.40%
2024/03/12	1	49.90	1	50.80	49.65	0	2,117	0.00%
2024/03/11	10	51.68	12	51.56	50.80	-2	1,975	-0.10%
2024/03/08	6	49.08	12	51.14	48.75	-6	1,661	-0.36%
2024/03/07	4	49.90	6	50.37	49.60	-2	1,462	-0.14%
2024/03/06	5	50.76	5	51.02	50.10	0	1,290	0.00%
2024/03/05	48	48.78	60	48.86	49.35	-12	1,054	-1.14%
2024/03/04	9	46.33	6	46.55	46.55	3	718	0.42%
2024/02/29	0	43.40	0	0.00	43.10	0	581	0.00%
2024/02/27	0	0.00	0	42.65	43.10	0	577	0.00%
2024/02/23	3	44.93	5	44.02	44.40	-2	516	-0.39%
2024/02/20	1	41.65	0	0.00	41.60	1	439	0.23%
2024/02/01	1	41.20	0	0.00	41.05	1	417	0.24%
2024/01/30	0	0.00	1	41.95	42.15	-1	405	-0.25%
2024/01/25	1	40.55	0	0.00	40.55	1	357	0.28%
2024/01/23	0	0.00	1	41.40	41.20	-1	361	-0.28%
2024/01/22	0.1	41.10	0	0.00	41.25	0.1	359	0.02%
2024/01/19	0	0.00	0.1	44.05	40.35	-0.1	353	-0.02%
2024/01/16	2	41.40	0	0.00	41.30	2	350	0.57%
2024/01/15	0	41.85	3	41.85	41.65	-3	350	-0.86%
2024/01/12	0	0.00	10	40.76	41.70	-10	341	-2.93%
2024/01/11	11	41.93	0	0.00	41.10	11	340	3.23%
2024/01/09	0	0.00	3	40.40	40.55	-3	309	-0.97%
2024/01/03	1	40.90	0	0.00	40.85	1	308	0.32%
2024/01/02	0	41.75	0	0.00	41.35	0	309	0.00%
2023/12/27	0	41.65	0	0.00	41.60	0	306	0.00%
2023/12/26	0	41.30	1	41.45	41.15	-1	300	-0.33%
2023/12/19	1	40.00	0	0.00	40.00	1	294	0.34%
2023/12/15	3	41.27	0	0.00	41.10	3	297	1.01%
2023/12/13	1	41.15	0	0.00	40.90	1	302	0.33%
2023/12/08	1	42.05	0	0.00	41.65	1	379	0.26%
2023/12/07	10	41.80	0	0.00	41.75	10	393	2.54%
2023/12/04	0	0.00	11	42.67	42.65	-11	418	-2.63%
2023/11/30	1	42.55	0	0.00	42.60	1	426	0.23%
2023/11/24	0	0.00	2	42.30	42.30	-2	541	-0.37%
2023/11/17	0	0.00	1	41.30	41.40	-1	544	-0.18%
2023/11/10	0	40.25	0	0.00	40.20	0	572	0.00%
2023/11/08	0	0.00	10	41.25	41.20	-10	601	-1.66%
2023/11/06	0	0.00	0.1	41.05	41.00	-0.1	648	-0.02%
2023/11/03	2	40.50	0.1	40.60	40.40	1.9	656	0.29%
2023/11/02	0	0.00	0.1	40.40	40.35	-0.1	682	-0.01%
2023/10/23	1	41.55	0	0.00	41.10	1	1,064	0.09%
2023/10/16	0	0.00	2	42.85	42.65	-2	1,658	-0.12%
2023/10/11	1	42.75	0	0.00	42.70	1	1,803	0.06%
2023/09/27	2	43.40	0	0.00	43.25	2	2,170	0.09%
2023/09/25	0	0.00	3	44.60	44.70	-3	2,297	-0.13%
2023/09/14	1	46.50	0	0.00	46.40	1	3,019	0.03%
2023/09/12	0	45.55	0	0.00	45.75	0	3,002	0.00%
2023/09/11	0	0.00	0	46.80	44.75	0	2,993	0.00%
2023/09/06	0	46.40	0	0.00	46.10	0	3,058	0.00%
2023/09/05	0	0.00	1	46.29	46.30	-1	3,062	-0.03%
2023/08/31	12	46.23	0	0.00	46.35	12	3,106	0.39%
2023/08/30	0	45.45	0	0.00	45.65	0	3,072	0.00%
2023/08/29	0	0.00	0.1	42.60	42.80	-0.1	3,036	0.00%
2023/08/07	0	0.00	2	49.03	48.90	-2	3,137	-0.06%
2023/08/04	1	47.30	0	0.00	47.85	1	3,109	0.03%
2023/07/31	2	50.25	1	49.66	49.00	1	3,064	0.03%
2023/07/28	1	47.80	6	47.95	51.90	-5	2,944	-0.17%
2023/07/27	0	49.00	0	0.00	49.00	0	2,853	0.00%
2023/07/26	4	48.90	0	0.00	48.70	4	2,836	0.14%
2023/07/24	3	49.90	4	50.19	49.20	-1	2,759	-0.04%
2023/07/21	0	0.00	7	51.18	50.70	-7	2,693	-0.26%
2023/07/20	19	50.70	36	50.77	50.10	-17	2,608	-0.65%
2023/07/19	1	49.90	0	0.00	49.10	1	2,299	0.04%
2023/07/18	0	0.00	3	49.73	49.50	-3	2,251	-0.13%
2023/07/17	18	48.98	1	48.85	48.85	17	2,201	0.77%
2023/07/14	1	48.35	2	49.55	49.40	-1	2,185	-0.05%
2023/07/13	1	48.00	1	49.10	48.15	0	2,168	0.00%
2023/07/12	2	47.95	0	0.00	47.50	2	2,120	0.09%
2023/07/11	0	0.00	1	47.90	47.85	-1	2,160	-0.05%
2023/07/07	1	47.55	8	47.74	48.10	-7	2,298	-0.30%
2023/07/06	2	48.65	1	49.10	48.30	1	2,348	0.04%
2023/07/05	27	49.97	27	50.59	49.50	0	2,317	0.00%
2023/07/03	32	48.40	27	48.64	48.25	5	2,099	0.24%
2023/06/29	32	47.54	28	47.11	47.05	4	2,016	0.20%
2023/06/27	5	46.45	0	0.00	46.10	5	1,955	0.26%
2023/06/26	5	48.35	1	48.15	48.15	4	1,895	0.21%
2023/06/21	11	48.45	12	48.41	50.00	-1	1,809	-0.06%
2023/06/20	42	48.38	64	47.46	49.10	-22	1,677	-1.31%
2023/06/19	33	46.46	2	45.38	46.60	31	1,360	2.28%
2023/06/09	1	45.25	0	0.00	45.10	1	1,291	0.08%
2023/06/08	6	45.48	7	46.24	45.15	-1	1,309	-0.08%
2023/06/06	2	45.50	3	45.15	45.50	-1	1,344	-0.07%
2023/06/02	2	45.08	1	45.20	44.75	1	1,374	0.07%
2023/05/30	2	44.53	1	44.25	44.30	1	1,396	0.07%
2023/05/29	4	45.08	2	45.08	44.70	2	1,398	0.14%
2023/05/26	45	44.86	45	45.78	45.40	0	1,386	0.00%
2023/05/24	1	42.45	6	42.72	42.65	-5	1,275	-0.39%
2023/05/22	0	0.00	2.2	42.60	42.70	-2.2	1,322	-0.17%
2023/05/18	1	42.30	0	0.00	41.95	1	1,400	0.07%
2023/05/17	1	41.90	0	0.00	41.95	1	1,471	0.07%
2023/05/16	0	0.00	5	40.60	41.25	-5	1,483	-0.34%
2023/05/12	0	41.10	0.2	41.05	41.30	-0.2	1,529	-0.01%
2023/05/11	0	0.00	0	42.42	40.90	0	1,583	0.00%
2023/05/10	1.2	42.03	0	0.00	42.15	1.2	1,697	0.07%
2023/05/09	0	0.00	6.2	42.32	42.15	-6.2	1,803	-0.34%
2023/05/08	6	43.00	0	43.30	43.15	6	1,815	0.33%
2023/05/05	0	0.00	2	43.78	43.15	-2	1,838	-0.11%
2023/05/04	1	43.80	0	0.00	43.95	1	1,855	0.05%
2023/04/28	0	0.00	5	43.40	43.40	-5	1,885	-0.27%
2023/04/27	5	43.05	0	0.00	43.00	5	1,894	0.26%
2023/04/25	1	43.45	2	44.20	43.50	-1	1,894	-0.05%
2023/04/24	2	44.90	1	44.75	44.75	1	1,875	0.05%
2023/04/21	0	0.00	1	44.95	44.90	-1	1,872	-0.05%
2023/04/20	5	46.29	1.2	45.83	45.70	3.8	1,868	0.20%
2023/04/19	2	46.95	3	46.68	46.60	-1	1,859	-0.05%
2023/04/18	1.2	47.51	1	48.30	47.00	0.2	1,846	0.01%
2023/04/17	3	47.65	3	47.95	47.70	0	1,817	0.00%
2023/04/14	2.2	47.86	2	47.75	47.30	0.2	1,790	0.01%
2023/04/13	0	47.40	2	47.43	47.30	-2	1,740	-0.11%
2023/04/12	3.4	47.83	1	47.80	47.85	2.4	1,706	0.14%
2023/04/11	3	46.95	4.2	46.70	47.00	-1.2	1,586	-0.08%
2023/04/10	0	0.00	1	45.40	45.45	-1	1,514	-0.07%
2023/03/28	0.2	45.20	0	0.00	45.10	0.2	1,537	0.01%
2023/03/27	4	46.33	0	46.40	46.00	4	1,532	0.26%
2023/03/16	0	0.00	2	44.35	44.35	-2	1,627	-0.12%
2023/03/15	3	46.33	3	45.55	45.55	0	1,669	0.00%
2023/03/10	0	0.00	5	46.76	46.75	-5	1,918	-0.26%
2023/03/09	5	47.40	5	47.65	46.70	0	1,938	0.00%
2023/03/06	2	46.55	2	46.75	47.10	0	1,953	0.00%
2023/03/03	1	45.85	0	0.00	45.95	1	1,948	0.05%
2023/02/23	0	0.00	10	47.44	47.50	-10	1,937	-0.52%
2023/02/22	6	46.35	0	0.00	46.70	6	1,951	0.31%
2023/02/20	2	47.50	3	47.55	47.40	-1	2,109	-0.05%
2023/02/17	2	47.20	9	47.43	47.30	-7	2,135	-0.33%
2023/02/16	0	0.00	7	47.51	47.50	-7	2,196	-0.32%
2023/02/15	4	46.95	4	46.99	46.95	0	2,264	0.00%
2023/02/14	2	46.15	0	0.00	46.15	2	2,210	0.09%
2023/02/13	1	45.90	0	0.00	45.90	1	2,257	0.04%
2023/02/10	7	46.54	3	46.48	46.10	4	2,270	0.18%
2023/02/09	5	46.64	1	46.45	46.40	4	2,256	0.18%
2023/02/08	0	0.00	14	47.66	47.45	-14	2,220	-0.63%
2023/02/06	1	45.65	1	45.15	44.75	0	2,040	0.00%
2023/02/01	1	44.60	0	0.00	45.00	1	2,027	0.05%
2023/01/17	0	0.00	0.1	43.05	43.35	-0.1	2,050	0.00%
2023/01/12	0	0.00	2	42.83	42.50	-2	2,064	-0.10%
2023/01/10	0.1	42.75	1	42.80	43.00	-0.9	2,089	-0.04%
2023/01/09	2	42.33	0	0.00	42.70	2	2,106	0.09%
2023/01/06	1	42.10	0	0.00	42.00	1	2,142	0.05%
2023/01/05	2	43.00	1	42.55	42.25	1	2,182	0.05%
2023/01/03	1	42.12	0	0.00	42.60	1	2,207	0.05%
2022/12/29	0	0.00	3	41.80	41.85	-3	2,228	-0.13%
2022/12/26	1	43.65	0	0.00	44.05	1	2,362	0.04%
2022/12/22	2	43.70	0	0.00	43.45	2	2,389	0.08%
2022/12/21	3	43.85	0	0.00	43.25	3	2,420	0.12%
2022/12/19	14	43.61	14	43.96	43.85	0	2,488	0.00%
2022/12/15	2	45.40	0	0.00	45.15	2	2,513	0.08%
2022/12/12	0	0.00	0.1	45.45	45.35	-0.1	2,562	0.00%
2022/12/09	0	0.00	3	46.15	45.80	-3	2,562	-0.12%
2022/12/08	0	0.00	6	46.08	46.55	-6	2,533	-0.24%
2022/12/07	7	46.10	0	0.00	45.10	7	2,503	0.28%
2022/12/06	4	48.26	14	47.85	47.10	-10	2,480	-0.40%
2022/12/05	8	46.43	4.1	46.77	47.35	4	2,386	0.17%
2022/12/02	10	46.14	2	46.15	46.05	8	2,355	0.34%
2022/12/01	0	0.00	9	44.79	44.75	-9	2,376	-0.38%
2022/11/30	6	44.68	13	44.43	44.60	-7	2,493	-0.28%
2022/11/29	3	42.08	0	0.00	42.40	3	2,415	0.12%
2022/11/28	5	42.49	1	42.20	42.40	4	2,427	0.16%
2022/11/25	4	42.86	0	0.00	42.70	4	2,451	0.16%
2022/11/24	1	42.70	5	42.80	42.65	-4	2,462	-0.16%
2022/11/21	2	43.40	0	0.00	42.80	2	2,654	0.08%
2022/11/18	3	43.78	3	43.75	43.10	0	2,680	0.00%
2022/11/17	3	45.50	6	45.03	44.15	-3	2,696	-0.11%
2022/11/16	0.1	44.50	6.1	43.77	44.30	-6	2,685	-0.22%
2022/11/15	1	43.55	7.2	43.88	43.30	-6.2	2,639	-0.23%
2022/11/14	2	43.13	8	42.64	43.75	-6	2,640	-0.23%
2022/11/11	5	41.21	2	41.40	42.35	3	2,597	0.12%
2022/11/10	3	40.10	5	40.32	39.60	-2	2,537	-0.08%
2022/11/09	4	40.36	11	40.40	40.35	-7	2,594	-0.27%
2022/11/08	6	42.08	0	0.00	41.90	6	2,751	0.22%
2022/11/07	1	42.05	0	0.00	41.90	1	2,847	0.04%
2022/11/04	3	41.40	2	41.70	41.80	1	2,889	0.03%
2022/11/02	3	40.97	0	0.00	41.00	3	2,996	0.10%
2022/10/31	2	39.50	0	0.00	39.50	2	3,109	0.06%
2022/10/27	0.1	39.55	0	0.00	39.60	0.1	3,255	0.00%
2022/10/25	1	38.60	0	0.00	38.10	1	3,517	0.03%
2022/10/24	0	0.00	1	39.30	39.00	-1	3,641	-0.03%
2022/10/21	3	38.43	2	38.00	38.05	1	3,731	0.03%
2022/10/20	1	38.80	0	0.00	38.90	1	3,878	0.03%
2022/10/19	4	40.43	0	0.00	39.75	4	4,088	0.10%
2022/10/18	3	40.78	0	0.00	40.30	3	4,222	0.07%
2022/10/14	14	40.44	2	39.85	40.50	12	4,504	0.27%
2022/10/13	6	37.88	18	38.39	37.60	-12	4,636	-0.26%
2022/10/05	0	0.00	1	43.25	43.05	-1	4,810	-0.02%
2022/10/03	3	44.63	6	43.97	44.10	-3	4,860	-0.06%
2022/09/30	1	41.05	0	0.00	42.45	1	4,910	0.02%
2022/09/29	0	42.45	0	0.00	42.35	0	5,011	0.00%
2022/09/28	0	0.00	5	42.32	41.65	-5	5,098	-0.10%
2022/09/27	5	42.71	2	43.95	44.10	3	5,255	0.06%
2022/09/26	1	44.25	0	0.00	42.45	1	5,367	0.02%
2022/09/23	1	48.45	1	47.60	47.10	0	5,444	0.00%
2022/09/22	0	0.00	20.1	47.64	48.55	-20.1	5,589	-0.36%
2022/09/21	20	48.18	3	48.17	48.05	17	5,745	0.30%
2022/09/20	1	47.45	2	47.80	47.80	-1	5,959	-0.02%
2022/09/19	1	46.90	1	48.45	46.90	0	6,030	0.00%
2022/09/16	4.1	48.85	0	0.00	48.65	4.1	6,147	0.07%
2022/09/15	1	49.75	3	49.63	49.50	-2	6,292	-0.03%
2022/09/14	1	48.95	1	49.30	49.25	0	6,545	0.00%
2022/09/13	2	50.35	6	50.00	50.00	-4	6,669	-0.06%
2022/09/12	3	49.15	0	0.00	49.15	3	6,722	0.04%
2022/09/08	2	49.08	12	48.60	49.00	-10	6,774	-0.15%
2022/09/07	9	49.12	3	48.50	48.50	6	6,873	0.09%
2022/09/06	17.1	52.54	2	52.30	51.40	15.1	6,872	0.22%
2022/09/05	0	0.00	4	57.30	57.00	-4	6,896	-0.06%
2022/09/02	6	57.55	7	57.74	58.30	-1	7,012	-0.01%
2022/09/01	2	58.40	7	58.20	57.80	-5	7,096	-0.07%
2022/08/31	4	59.10	11	59.14	59.00	-7	7,301	-0.10%
2022/08/30	3	59.33	10	58.72	59.30	-7	7,669	-0.09%
2022/08/29	4.7	57.03	7	57.26	58.00	-2.3	8,286	-0.03%
2022/08/26	1	58.70	5	58.70	58.60	-4	8,335	-0.05%
2022/08/25	3	58.17	0	0.00	57.30	3	8,341	0.04%
2022/08/24	3	57.63	2	57.20	57.20	1	8,452	0.01%
2022/08/23	6	57.38	3.7	57.81	58.00	2.3	8,483	0.03%
2022/08/22	0	0.00	1	59.70	59.10	-1	8,635	-0.01%
2022/08/19	3	60.30	2	60.60	60.30	1	8,731	0.01%
2022/08/18	3	59.80	1	59.70	59.60	2	8,820	0.02%
2022/08/17	0	0.00	2	60.00	59.80	-2	8,887	-0.02%
2022/08/16	1	61.60	12	61.09	60.80	-11	9,013	-0.12%
2022/08/15	14	60.97	41.1	60.98	60.50	-27.1	8,970	-0.30%
2022/08/12	23	60.91	3	61.07	61.60	20	8,789	0.23%
2022/08/11	0.3	59.91	45	59.61	59.40	-44.7	8,686	-0.51%
2022/08/10	3	59.40	39	59.69	59.50	-36	8,660	-0.42%
2022/08/09	3	58.93	2.5	58.86	59.20	0.5	8,638	0.01%
2022/08/08	9.5	60.16	6	59.78	60.00	3.5	8,599	0.04%
2022/08/05	4	61.85	1	61.90	61.90	3	8,569	0.04%
2022/08/04	7	60.74	1	60.40	61.50	6	8,574	0.07%
2022/08/03	6	61.40	4	62.83	60.40	2	8,506	0.02%
2022/08/02	3	62.57	3	62.10	62.60	0	8,440	0.00%
2022/08/01	22	64.95	5	64.92	63.70	17	8,387	0.20%
2022/07/29	1	63.30	1	63.50	63.60	0	8,205	0.00%
2022/07/28	5	62.54	0.3	62.50	62.50	4.7	8,208	0.06%
2022/07/27	51	63.03	10	61.40	63.50	41	8,125	0.50%
2022/07/26	5	62.80	18	62.25	62.80	-13	8,004	-0.16%
2022/07/25	58.3	62.22	6	60.88	62.00	52.3	7,820	0.67%
2022/07/22	3	61.33	1	60.40	58.80	2	7,743	0.03%
2022/07/21	3	63.87	0	0.00	64.20	3	7,642	0.04%
2022/07/20	17	64.34	10	63.42	63.20	7	7,570	0.09%
2022/07/19	5	61.52	6	61.52	61.00	-1	7,492	-0.01%
2022/07/18	0	0.00	3	60.60	61.30	-3	7,641	-0.04%
2022/07/15	0	0.00	1	59.80	59.90	-1	7,876	-0.01%
2022/07/14	2	57.60	2	58.90	58.90	0	8,258	0.00%
2022/07/13	9	58.21	0	0.00	56.70	9	8,303	0.11%
2022/07/12	8	57.40	0	0.00	56.70	8	8,354	0.10%
2022/07/11	2	61.20	0	0.00	61.50	2	8,449	0.02%
2022/07/08	20	61.20	22	61.13	61.20	-2	8,902	-0.02%
2022/07/07	3	60.97	5	60.40	61.50	-2	9,166	-0.02%
2022/07/06	4	60.00	28	60.70	58.30	-24	9,245	-0.26%
2022/07/05	4	60.25	26	60.30	61.80	-22	9,254	-0.24%
2022/07/04	18	55.64	4	58.98	58.70	14	9,164	0.15%
2022/07/01	9	58.88	7	58.13	54.40	2	9,276	0.02%
2022/06/30	30	62.30	14	61.70	60.20	16	9,448	0.17%
2022/06/29	5	62.88	1	60.70	61.60	4	9,680	0.04%
2022/06/28	3	66.07	6	65.98	65.70	-3	9,711	-0.03%
2022/06/27	8	64.35	2	63.75	64.60	6	9,655	0.06%
2022/06/24	29	64.96	30	64.55	64.00	-1	9,642	-0.01%
2022/06/23	6	64.25	6	64.23	65.20	0	9,568	0.00%
2022/06/22	10	64.77	6	64.15	64.40	4	9,604	0.04%
2022/06/21	1	61.10	1	59.90	63.30	0	9,440	0.00%
2022/06/20	3	61.27	7.1	61.41	60.00	-4.1	9,394	-0.04%
2022/06/17	5	63.12	3	62.40	63.30	2	9,344	0.02%
2022/06/16	0	0.00	12	65.92	63.00	-12	9,360	-0.13%
2022/06/15	0	0.00	1	65.00	65.20	-1	9,249	-0.01%
2022/06/14	9	64.04	6	66.12	65.30	3	9,177	0.03%
2022/06/13	1	67.70	2	66.90	67.90	-1	8,993	-0.01%
2022/06/10	2	65.60	3	66.10	66.50	-1	8,864	-0.01%
2022/06/09	11	67.15	6	67.40	67.30	5	8,758	0.06%
2022/06/08	24	69.47	13	69.08	68.70	11	8,533	0.13%
2022/06/07	162	69.25	216	69.19	68.90	-54	8,149	-0.66%	大買/大賣/
2022/06/06	8	64.00	0	0.00	64.50	8	7,435	0.11%
2022/06/02	20	63.12	0	0.00	63.80	20	7,388	0.27%
2022/06/01	2	63.85	41	64.53	62.80	-39	7,382	-0.53%
2022/05/31	2	63.30	38	63.69	64.10	-36	7,271	-0.50%
2022/05/30	110	62.77	58	64.07	64.00	52	7,217	0.72%	大買/
2022/05/27	51	61.40	2.1	61.71	61.60	48.9	7,026	0.70%
2022/05/26	7	60.29	1.1	60.20	59.70	5.9	7,005	0.08%
2022/05/25	10	59.96	8	59.66	60.00	2	6,902	0.03%
2022/05/24	11	58.74	14	58.37	57.20	-3	6,862	-0.04%
2022/05/23	3	57.07	1	57.20	57.20	2	6,833	0.03%
2022/05/20	11	55.93	0	0.00	57.00	11	6,877	0.16%
2022/05/19	3	53.90	0	0.00	55.80	3	6,859	0.04%
2022/05/18	3	56.10	0	0.00	55.30	3	6,862	0.04%
2022/05/17	4	55.78	0	0.00	56.10	4	6,947	0.06%
2022/05/16	3	55.23	7	55.53	54.90	-4	6,956	-0.06%
2022/05/12	8.1	51.63	2	52.30	51.20	6.1	6,980	0.09%
2022/05/10	1	55.70	1	57.10	57.20	0	7,110	0.00%
2022/05/09	2	57.65	3	57.33	56.90	-1	7,216	-0.01%
2022/05/06	10.1	58.30	7	58.73	58.70	3.1	7,200	0.04%
2022/05/05	4	60.58	4	60.05	60.80	0	7,169	0.00%
2022/05/04	2	58.80	2	58.90	58.40	0	7,062	0.00%
2022/05/03	1	58.20	0	0.00	58.30	1	7,073	0.01%
2022/04/29	1	59.40	0	0.00	58.10	1	7,098	0.01%
2022/04/28	1	58.50	0	0.00	58.10	1	7,118	0.01%
2022/04/27	3	59.07	8	58.88	59.10	-5	7,082	-0.07%
2022/04/26	3	58.23	5	57.82	57.40	-2	7,045	-0.03%
2022/04/25	6	57.75	4	58.30	56.70	2	7,035	0.03%
2022/04/22	3	61.97	6	62.55	60.80	-3	7,019	-0.04%
2022/04/21	7.1	64.35	18	64.68	63.80	-10.9	7,015	-0.16%
2022/04/20	179	66.49	189	66.54	61.80	-10	7,272	-0.14%	大買/大賣/
2022/04/19	1	60.10	1	60.70	60.80	0	7,536	0.00%
2022/04/18	5	60.04	0	0.00	58.90	5	7,783	0.06%
2022/04/15	16	61.96	27.7	61.60	59.90	-11.7	7,707	-0.15%
2022/04/14	51	62.53	46	62.61	61.20	5	7,601	0.07%
2022/04/13	41	61.40	49	61.16	60.60	-8	7,316	-0.11%
2022/04/12	15	60.00	2	59.30	60.20	13	6,943	0.19%
2022/04/11	7	58.41	0	0.00	56.90	7	6,754	0.10%
2022/04/08	1	58.70	0	0.00	60.10	1	6,648	0.02%
2022/04/07	11	60.15	11	60.26	58.10	0	6,557	0.00%
2022/04/06	9	60.00	2	60.25	60.40	7	6,308	0.11%
2022/04/01	41	59.82	51	59.19	61.90	-10	6,010	-0.17%
2022/03/31	2	59.20	1	57.60	57.60	1	5,620	0.02%
2022/03/30	1	56.90	0	0.00	58.50	1	5,416	0.02%
2022/03/29	1	58.30	0	0.00	56.90	1	5,245	0.02%
2022/03/28	32	58.19	37	57.96	58.20	-5	5,182	-0.10%
2022/03/25	3	56.63	22	58.64	58.90	-19	5,111	-0.37%
2022/03/24	20	57.80	15	57.04	57.00	5	4,929	0.10%
2022/03/23	16	55.83	4	56.30	56.30	12	4,852	0.25%
2022/03/22	3	55.07	10	55.07	55.80	-7	4,764	-0.15%
2022/03/21	0	0.00	3	55.40	55.40	-3	4,736	-0.06%
2022/03/18	2	51.35	4	52.13	53.00	-2	4,675	-0.04%
2022/03/17	1	49.85	4	50.73	51.80	-3	4,661	-0.06%
2022/03/16	0	0.00	1	48.95	48.75	-1	4,650	-0.02%
2022/03/15	3	49.30	0	0.00	48.80	3	4,720	0.06%
2022/03/14	5	49.74	0	0.00	50.70	5	4,814	0.10%
2022/03/11	0	0.00	4	50.30	49.55	-4	4,836	-0.08%
2022/03/10	0	0.00	1	50.90	50.90	-1	4,839	-0.02%
2022/03/08	1	50.40	1	50.50	49.10	0	4,873	0.00%
2022/03/07	6	50.47	1	50.50	50.30	5	4,861	0.10%
2022/03/04	3	55.43	2	55.80	54.70	1	4,817	0.02%
2022/03/03	10	56.50	3	56.73	56.50	7	4,822	0.15%
2022/03/02	1	56.50	7	57.10	56.50	-6	4,825	-0.12%
2022/03/01	8	57.30	1	57.20	56.80	7	4,791	0.15%
2022/02/25	1	54.60	4	54.90	55.10	-3	4,712	-0.06%
2022/02/24	4	54.65	0	0.00	53.60	4	4,721	0.08%
2022/02/23	1	56.60	1	57.30	57.30	0	4,676	0.00%
2022/02/22	0	0.00	6	55.87	55.20	-6	4,608	-0.13%
2022/02/21	3	54.80	2	55.20	55.10	1	4,637	0.02%
2022/02/18	10	55.40	3	55.30	55.30	7	4,675	0.15%
2022/02/17	3	56.40	5.1	55.92	55.10	-2.1	4,747	-0.04%
2022/02/16	3	55.30	0	0.00	55.50	3	4,719	0.06%
2022/02/15	10	55.27	1	55.80	54.70	9	4,753	0.19%
2022/02/14	10.3	55.25	1	55.00	55.60	9.3	4,752	0.20%
2022/02/11	6.4	55.57	6	54.93	55.70	0.4	4,811	0.01%
2022/02/10	1	57.00	17	56.60	55.60	-16	4,875	-0.33%
2022/02/09	16	53.54	15	53.35	54.90	1	4,873	0.02%
2022/02/08	0	0.00	4	50.10	51.00	-4	4,938	-0.08%
2022/02/07	4	48.20	0	0.00	49.20	4	5,222	0.08%
2022/01/26	2	47.98	2	47.68	47.50	0	5,473	0.00%
2022/01/25	2	48.00	0	0.00	47.20	2	5,752	0.03%
2022/01/24	5	47.62	0	0.00	48.30	5	6,135	0.08%
2022/01/21	5	50.50	0	0.00	50.00	5	6,311	0.08%
2022/01/20	2	52.35	1	52.20	52.50	1	6,622	0.02%
2022/01/19	5	52.34	0	0.00	52.00	5	6,877	0.07%
2022/01/18	0	0.00	1	53.60	53.80	-1	7,590	-0.01%
2022/01/17	6	53.82	0	0.00	54.60	6	7,973	0.08%
2022/01/14	6	55.20	5.2	54.99	53.50	0.9	8,173	0.01%
2022/01/13	2	60.10	9	60.16	57.10	-7	8,297	-0.08%
2022/01/12	24.2	58.35	30	58.64	58.70	-5.9	8,223	-0.07%
2022/01/11	6	56.72	15	56.43	55.60	-9	7,730	-0.12%
2022/01/10	4	51.80	0	0.00	53.30	4	7,877	0.05%
2022/01/07	7	52.84	4	53.38	52.10	3	8,109	0.04%
2022/01/06	5	54.54	9	54.57	54.90	-4	8,064	-0.05%
2022/01/03	1	51.10	0	0.00	51.10	1	8,030	0.01%
2021/12/30	2	52.10	0	0.00	52.10	2	8,087	0.02%
2021/12/27	0	0.00	50	51.50	51.50	-50	8,408	-0.59%
2021/12/21	3	50.63	50	50.50	50.80	-47	9,867	-0.48%
2021/12/20	0	50.10	80	50.15	50.10	-80	10,004	-0.80%
2021/12/16	0	0.00	4	52.40	52.10	-4	10,835	-0.04%
2021/12/14	0	0.00	1	52.90	51.90	-1	11,706	-0.01%
2021/12/13	2	55.15	1	54.40	54.40	1	11,782	0.01%
2021/12/10	53	56.36	1	56.40	55.90	52	12,077	0.43%
2021/12/09	0.1	56.00	2	55.75	57.10	-2	12,160	-0.02%
2021/12/08	112	56.53	0	0.00	57.10	112	12,307	0.91%	大買/鉅額交易
2021/12/07	1	53.70	0	0.00	53.40	1	12,617	0.01%
2021/12/06	13	52.99	1	52.20	53.30	12	12,688	0.09%
2021/12/02	5	53.70	0	0.00	51.80	5	12,893	0.04%
2021/12/01	1	53.30	0	0.00	54.10	1	13,239	0.01%
2021/11/29	1	53.90	0	0.00	54.80	1	14,018	0.01%
2021/11/26	0	0.00	1	53.60	53.40	-1	14,037	-0.01%
2021/11/25	2	55.60	0	0.00	54.80	2	14,045	0.01%
2021/11/23	1	55.80	6	56.90	55.00	-5	14,012	-0.04%
2021/11/22	3	57.73	10	57.60	57.60	-7	13,992	-0.05%
2021/11/19	3	56.90	1	56.70	56.30	2	13,987	0.01%
2021/11/18	12	58.11	3	59.37	57.00	9	13,927	0.06%
2021/11/17	2	58.00	6	58.47	58.20	-4	13,882	-0.03%
2021/11/16	2	57.60	0	57.40	57.00	2	13,827	0.01%
2021/11/15	0	60.10	32	59.84	59.80	-32	13,743	-0.23%
2021/11/11	19	58.60	0	0.00	58.30	19	13,595	0.14%
2021/11/10	1	57.70	3	58.13	59.00	-2	13,542	-0.01%
2021/11/09	1	59.40	1	59.60	59.60	0	13,426	0.00%
2021/11/08	7	60.76	8	60.71	59.20	-1	13,320	-0.01%
2021/11/05	4	63.13	14	62.55	62.30	-10	13,157	-0.08%
2021/11/04	23	62.54	6	62.62	62.80	17	12,974	0.13%
2021/11/03	4	61.73	4	61.55	60.20	0	12,686	0.00%
2021/11/02	5	62.28	4	61.23	59.20	1	12,464	0.01%
2021/11/01	5	62.38	7	62.64	63.10	-2	12,161	-0.02%
2021/10/29	5	60.10	9	59.78	61.00	-4	11,753	-0.03%
2021/10/28	40	61.45	6	61.22	58.50	34	11,533	0.29%
2021/10/27	1	60.00	7	58.53	59.40	-6	11,303	-0.05%
2021/10/26	59	59.67	55	59.60	58.00	4	11,039	0.04%
2021/10/25	8	56.76	6	56.53	58.40	2	10,294	0.02%
2021/10/22	24	53.87	19	53.61	53.10	5	9,895	0.05%
2021/10/21	4	52.96	5	53.98	52.00	-1	9,662	-0.01%
2021/10/20	11	53.49	29	53.97	54.20	-18	9,464	-0.19%
2021/10/19	20	50.97	3	51.47	51.60	17	8,996	0.19%
2021/10/18	16	51.12	17	50.37	51.00	-1	8,839	-0.01%
2021/10/15	9	48.33	2	48.38	49.60	7	8,374	0.08%
2021/10/14	1	45.10	5	45.05	45.10	-4	8,132	-0.05%
2021/10/13	1	47.70	2	46.88	45.95	-1	8,108	-0.01%
2021/10/12	0	0.00	1	46.05	46.05	-1	8,058	-0.01%
2021/10/08	2	46.58	1	47.05	47.20	1	8,079	0.01%
2021/10/06	8	45.91	10	44.97	44.25	-2	8,026	-0.02%
2021/10/05	3	45.15	2	45.15	45.95	1	7,962	0.01%
2021/10/04	86	46.46	7	44.71	44.75	79	7,865	1.00%
2021/10/01	12	50.58	91	49.70	47.05	-79	7,703	-1.03%
2021/09/30	23	52.74	18	52.30	52.00	5	7,445	0.07%
2021/09/29	2	49.85	0	0.00	50.20	2	6,807	0.03%
2021/09/28	8	51.54	13	51.59	50.40	-5	6,711	-0.07%
2021/09/27	0	0.00	1	49.40	49.90	-1	6,392	-0.02%
2021/09/24	8	50.85	3	50.80	50.40	5	6,252	0.08%
2021/09/23	15	52.05	11	52.03	50.90	4	6,037	0.07%
2021/09/22	27	50.21	27	49.79	50.40	0	5,383	0.00%
2021/09/17	3	48.43	6	49.85	50.90	-3	4,722	-0.06%
2021/09/16	146	46.30	146	46.50	46.30	0	4,496	0.00%	大買/大賣/
2021/09/15	5	47.22	6	47.41	47.30	-1	4,385	-0.02%
2021/09/14	9	45.74	11	45.60	45.45	-2	4,069	-0.05%
2021/09/13	6	47.33	10	47.70	46.80	-4	3,954	-0.10%
2021/09/10	17	46.79	8	48.03	47.30	9	3,729	0.24%
2021/09/09	1	44.40	0	0.00	44.40	1	3,312	0.03%
2021/09/08	5	43.31	7	42.87	43.00	-2	3,213	-0.06%
2021/09/07	167	44.54	162	46.15	44.55	5	3,137	0.16%	大買/大賣/
2021/09/06	8	48.76	55	48.33	47.20	-47	2,976	-1.58%
2021/09/03	57	46.99	14	47.51	48.95	43	2,590	1.66%
2021/09/02	10	45.54	3	46.08	44.50	7	2,115	0.33%
2021/09/01	1	42.45	5	43.70	43.70	-4	1,762	-0.23%
2021/08/31	1	42.70	0	0.00	42.60	1	1,700	0.06%
2021/08/30	0	0.00	3	41.75	41.85	-3	1,658	-0.18%
2021/08/27	0	0.00	1	41.55	41.50	-1	1,653	-0.06%
2021/08/26	0	0.00	2	41.80	41.55	-2	1,637	-0.12%
2021/08/23	0	0.00	3	40.12	40.55	-3	1,566	-0.19%
2021/08/20	0	38.00	1	38.00	38.05	-1	1,515	-0.06%
2021/08/18	3	38.23	0	0.00	39.20	3	1,506	0.20%
2021/08/16	1	38.80	0	0.00	38.90	1	1,502	0.07%
2021/08/11	1	39.00	0	0.00	37.75	1	1,501	0.07%
2021/08/06	5	42.30	3	41.35	41.25	2	1,508	0.13%
2021/08/02	20	43.14	33	43.28	42.60	-13	1,578	-0.82%
2021/07/30	16	41.22	1	40.85	41.15	15	1,461	1.03%
2021/07/29	5	41.42	0	0.00	41.90	5	1,477	0.34%
2021/07/28	2	41.00	0	0.00	40.80	2	1,487	0.13%
2021/07/27	0	0.00	0	43.80	42.60	0	1,518	0.00%
2021/07/26	3	44.52	18	43.41	43.35	-15	1,531	-0.98%
2021/07/22	0	0.00	10	41.35	41.35	-10	1,489	-0.67%
2021/07/19	0	0.00	3	40.25	40.70	-3	1,696	-0.18%
2021/07/16	4	40.85	2	41.30	40.60	2	1,870	0.11%
2021/07/15	6	40.94	31	39.02	41.20	-25	2,152	-1.16%
2021/07/14	0	0.00	65	39.05	39.00	-65	2,224	-2.92%
2021/07/13	97	40.29	1	40.30	39.40	96	2,282	4.21%
2021/07/09	0	0.00	8	38.30	38.35	-8	2,274	-0.35%
2021/07/06	1	38.05	4	38.40	38.05	-3	2,360	-0.13%
2021/07/05	2	40.25	14	39.13	39.95	-12	2,371	-0.51%
2021/07/01	8	37.35	0	0.00	36.50	8	2,465	0.32%
2021/06/29	0	36.85	0	0.00	36.85	0	2,741	0.00%
2021/06/28	0	0.00	4	37.03	37.15	-4	2,744	-0.15%
2021/06/25	1	37.05	0	0.00	36.80	1	2,768	0.04%
2021/06/23	2	35.95	0	0.00	36.30	2	2,795	0.07%
2021/06/15	2	36.50	0	0.00	36.40	2	3,262	0.06%
2021/06/10	3	36.15	0	0.00	36.05	3	3,285	0.09%
2021/06/08	0	0.00	1	35.10	35.10	-1	3,304	-0.03%
2021/06/01	0	0.00	3	36.40	36.35	-3	3,333	-0.09%
2021/05/28	0	0.00	2	35.33	35.25	-2	3,456	-0.06%
2021/05/26	3	34.30	0	0.00	34.50	3	3,472	0.09%
2021/05/25	0	0.00	3	34.67	34.40	-3	3,483	-0.09%
2021/05/24	0	0.00	3	33.57	33.80	-3	3,485	-0.09%
2021/05/21	0	0.00	2	32.63	33.05	-2	3,501	-0.06%
2021/05/20	0	0.00	5	32.65	32.10	-5	3,513	-0.14%
2021/05/19	3	33.00	8	32.70	32.90	-5	3,524	-0.14%
2021/05/18	2	30.23	5	31.42	32.30	-3	3,526	-0.09%
2021/05/17	0	0.00	8	29.85	29.40	-8	3,528	-0.23%
2021/05/14	6	32.13	3	33.30	31.90	3	3,513	0.09%
2021/05/13	12	31.45	19	30.52	31.90	-7	3,500	-0.20%
2021/05/12	2	32.53	0	0.00	32.25	2	3,479	0.06%
2021/05/11	16	35.95	2	36.18	35.25	14	3,448	0.41%
2021/05/10	2	38.58	4	38.70	38.50	-2	3,501	-0.06%
2021/05/07	1	38.35	3	39.10	39.15	-2	3,494	-0.06%
2021/05/06	1	37.20	1	38.65	37.85	0	3,477	0.00%
2021/05/05	4	39.35	0	0.00	38.20	4	3,445	0.12%
2021/05/04	6	39.07	2	38.75	38.90	4	3,437	0.12%
2021/05/03	10	42.97	3	43.57	41.80	7	3,381	0.21%
2021/04/29	1	45.20	0	0.00	45.00	1	3,358	0.03%
2021/04/28	2	44.85	0	0.00	44.70	2	3,346	0.06%
2021/04/27	1	45.80	0	0.00	46.00	1	3,437	0.03%
2021/04/26	6	47.23	25	46.50	47.15	-19	3,780	-0.50%
2021/04/23	6	44.52	21	46.39	47.00	-15	3,738	-0.40%
2021/04/22	19	44.93	10	45.90	43.00	9	3,689	0.24%
2021/04/21	27	47.22	11	47.53	46.30	16	3,698	0.43%
2021/04/20	12	44.38	14	43.59	44.70	-2	3,410	-0.06%
2021/04/19	6	42.49	2	42.60	42.60	4	3,361	0.12%
2021/04/16	5	41.10	0	0.00	41.35	5	3,395	0.15%
2021/04/15	0	0.00	1	41.10	41.20	-1	3,634	-0.03%
2021/04/13	1	40.75	0	0.00	39.90	1	3,690	0.03%
2021/04/12	0	0.00	2	40.90	40.55	-2	3,683	-0.05%
2021/04/09	14	42.54	13	42.04	41.80	1	3,650	0.03%
2021/04/08	8	43.02	3.2	42.96	42.30	4.8	3,600	0.13%
2021/04/07	1	42.20	1	41.85	41.80	0	3,462	0.00%
2021/04/06	30	40.71	36	41.36	42.50	-6	3,376	-0.18%
2021/04/01	0	0.00	1.2	40.15	39.90	-1.2	3,142	-0.04%
2021/03/30	2	39.40	0	0.00	39.40	2	3,100	0.06%
2021/03/29	0	0.00	45	38.46	38.85	-45	3,065	-1.47%
2021/03/26	0	38.30	6	38.55	38.40	-6	3,046	-0.20%
2021/03/25	1	38.50	20	39.20	38.25	-19	3,025	-0.63%
2021/03/24	2	39.50	11	39.30	39.25	-9	2,997	-0.30%
2021/03/23	17	39.03	3	40.50	39.70	14	2,980	0.47%
2021/03/22	11	40.37	1	40.35	40.05	10	2,916	0.34%
2021/03/19	3	40.88	5	41.25	40.80	-2	2,829	-0.07%
2021/03/18	10	38.90	3	38.95	38.90	7	2,601	0.27%
2021/03/17	0	0.00	0	37.95	38.00	0	2,560	0.00%
2021/03/15	0	37.90	0	0.00	37.90	0	2,553	0.00%
2021/03/11	0.1	37.55	2	37.85	37.60	-1.9	2,581	-0.07%
2021/03/10	2	37.10	1	37.10	37.10	1	2,565	0.04%
2021/03/04	0	36.35	0	0.00	36.30	0	2,618	0.00%
2021/03/03	13	38.28	11	38.49	37.10	2	2,604	0.08%
2021/03/02	25	37.56	0	0.00	37.15	25	2,488	1.00%
2021/02/24	0	36.40	0	0.00	36.40	0	2,460	0.00%
2021/02/23	27	37.44	0	0.00	37.35	27	2,469	1.09%
2021/02/22	5	37.65	1	37.75	37.60	4	2,461	0.16%
2021/02/19	1	37.65	1	36.65	37.65	0	2,442	0.00%
2021/02/18	0	0.00	5	36.51	36.85	-5	2,424	-0.21%
2021/02/17	5	36.15	10.2	35.77	36.15	-5.2	2,418	-0.21%
2021/02/04	0.1	34.10	0	0.00	33.85	0.1	2,387	0.00%
2021/02/03	9	33.42	0	0.00	34.00	9	2,374	0.38%
2021/02/02	0	0.00	12	32.07	32.65	-12	2,357	-0.51%
2021/02/01	5	31.42	0	0.00	31.60	5	2,340	0.21%
2021/01/27	9	36.53	0	0.00	36.20	9	2,220	0.41%
2021/01/22	0	0.00	4	37.08	36.60	-4	2,180	-0.18%
2021/01/21	0	0.00	10	37.49	37.45	-10	2,151	-0.46%
2021/01/20	21	39.58	10	38.39	38.05	11	2,116	0.52%
2021/01/19	34	41.17	19	41.05	40.85	15	1,979	0.76%
2021/01/18	24	39.39	16	39.45	39.30	8	1,586	0.50%
2021/01/15	2	38.73	1	38.45	39.30	1	1,511	0.07%
2021/01/14	3.1	38.63	5	39.69	39.00	-1.9	1,446	-0.13%
2021/01/13	1	37.20	0.1	37.40	37.20	0.9	1,250	0.07%
2021/01/12	0	0.00	4	36.90	36.95	-4	1,226	-0.33%
2021/01/08	6	38.98	20	39.54	38.90	-14	1,305	-1.07%
2021/01/07	0	0.00	5	42.20	42.20	-5	1,050	-0.48%
2020/12/31	0	0.00	1	33.45	33.50	-1	892	-0.11%
2020/12/25	0	0.00	1	33.05	33.05	-1	902	-0.11%
2020/12/23	1	32.55	0	0.00	32.55	1	896	0.11%
2020/12/10	5	34.50	0	0.00	34.20	5	1,014	0.49%
2020/12/09	5	34.65	0	0.00	34.85	5	1,015	0.49%
2020/12/08	10	35.05	0	0.00	34.95	10	999	1.00%
2020/12/04	0	0.00	2	33.80	33.90	-2	985	-0.20%
2020/12/03	2	34.05	0	0.00	34.00	2	1,003	0.20%
2020/12/02	0	0.00	2	35.33	34.60	-2	1,149	-0.17%
2020/12/01	2	34.25	0	0.00	34.05	2	1,254	0.16%
2020/11/30	0	0.00	1	34.30	34.25	-1	1,272	-0.08%
2020/11/27	1	34.10	1	34.00	34.00	0	1,270	0.00%
2020/11/24	1	34.70	0	0.00	34.05	1	1,258	0.08%
2020/11/20	0	0.00	3	34.75	34.75	-3	1,246	-0.24%
2020/11/06	1	33.50	0	0.00	33.35	1	1,203	0.08%
2020/11/02	3	33.25	0	0.00	33.20	3	1,206	0.25%
2020/10/29	0	0.00	1	33.30	33.65	-1	1,202	-0.08%
2020/10/27	0	0.00	1	35.10	35.00	-1	1,194	-0.08%
2020/10/20	0	0.00	1	35.70	35.85	-1	1,200	-0.08%
2020/10/19	0	0.00	2	36.13	36.10	-2	1,194	-0.17%
2020/10/16	17	37.09	14	38.20	36.50	3	1,165	0.26%
2020/10/15	2	35.93	2	36.20	35.50	0	931	0.00%
2020/10/08	3	35.20	3	35.95	35.20	0	925	0.00%
2020/10/07	5	35.90	1	35.65	35.65	4	951	0.42%
2020/09/24	0	34.15	2	34.30	34.05	-2	1,211	-0.16%
2020/09/21	0	0.00	1	35.65	35.55	-1	1,199	-0.08%
2020/09/17	0	0.00	1	36.35	36.45	-1	1,187	-0.08%
2020/09/16	2	36.83	2	36.83	36.65	0	1,174	0.00%
2020/09/08	0	0.00	2	36.50	35.85	-2	1,014	-0.20%
2020/09/07	32	38.06	33	38.12	37.00	-1	989	-0.10%
2020/09/04	12	36.61	8	37.21	37.80	4	836	0.48%
2020/07/28	0	0.00	1	30.80	30.60	-1	761	-0.13%
2020/07/27	1	32.80	0	0.00	32.45	1	758	0.13%
2020/07/24	0	0.00	1	34.05	33.90	-1	752	-0.13%
2020/07/17	2	34.15	0	0.00	33.50	2	742	0.27%
2020/07/16	0	0.00	6	35.06	34.70	-6	737	-0.81%
2020/07/15	1	35.70	0	0.00	35.70	1	737	0.14%
2020/07/14	2	35.93	0	0.00	35.55	2	757	0.26%
2020/07/13	3	38.30	1	38.35	38.05	2	748	0.27%
2020/07/10	7	39.61	7	38.77	39.00	0	732	0.00%
2020/07/09	6	37.75	14	38.00	38.00	-8	584	-1.37%
2020/07/07	1	34.55	1	35.15	34.50	0	513	0.00%
2020/06/18	0	0.00	2	31.25	31.25	-2	501	-0.40%
2020/06/16	1	29.95	0	0.00	30.10	1	504	0.20%
2020/06/15	1	29.90	0	0.00	29.85	1	514	0.19%
2020/06/12	2	29.75	0	0.00	29.85	2	518	0.39%
2020/06/05	0	0.00	1	32.80	32.40	-1	536	-0.19%
2020/06/04	0	0.00	1	32.50	32.50	-1	531	-0.19%
2020/05/26	1	31.90	0	0.00	31.70	1	537	0.19%
2020/05/18	0	0.00	1	29.40	30.00	-1	513	-0.19%
2020/05/13	2	31.08	0	0.00	31.05	2	509	0.39%
2020/05/04	1	32.15	0	0.00	32.15	1	492	0.20%
2020/04/20	0	0.00	2	29.60	29.70	-2	460	-0.43%
2020/04/16	0	0.00	2	29.40	30.05	-2	425	-0.47%
2020/04/15	1	26.70	0	0.00	27.35	1	404	0.25%
2020/04/08	0	0.00	2	25.00	26.10	-2	428	-0.47%
2020/03/30	0	0.00	1	21.75	21.80	-1	584	-0.17%
2020/03/19	1	18.25	0	0.00	18.25	1	644	0.16%
2020/03/13	0	0.00	2	23.55	23.95	-2	675	-0.30%
2020/03/12	1	26.10	0	0.00	26.15	1	681	0.15%
2020/03/09	2	29.85	0	0.00	29.60	2	830	0.24%
2020/02/05	0	0.00	1	33.10	32.70	-1	1,225	-0.08%
2020/01/31	1	32.85	1	33.10	32.75	0	1,336	0.00%
2020/01/30	3	33.90	0	0.00	33.35	3	1,341	0.22%
2020/01/07	2	37.10	0	0.00	37.00	2	1,472	0.14%
2019/12/27	0	0.00	3	39.07	39.00	-3	1,425	-0.21%
2019/12/26	0	0.00	3	38.50	38.50	-3	1,406	-0.21%
2019/12/25	2	38.83	2	39.10	38.80	0	1,400	0.00%
2019/12/24	6	39.04	0	0.00	39.05	6	1,412	0.42%
2019/12/23	1	38.35	0	0.00	38.00	1	1,366	0.07%
2019/12/20	0	0.00	2	38.15	37.90	-2	1,370	-0.15%
2019/12/18	0	0.00	1	38.30	37.80	-1	1,420	-0.07%
2019/12/13	1	37.60	0	0.00	37.55	1	1,450	0.07%
2019/12/12	0	0.00	2	38.20	38.50	-2	1,448	-0.14%
2019/12/09	1	38.30	4	38.70	38.35	-3	1,506	-0.20%
2019/12/06	5	39.26	1	38.90	39.10	4	1,519	0.26%
2019/11/21	0	0.00	1	38.75	39.20	-1	1,922	-0.05%
2019/11/19	2	38.68	0	0.00	38.05	2	1,940	0.10%
2019/11/11	3	37.00	0	0.00	36.50	3	2,394	0.13%
2019/11/07	5	37.40	0	0.00	37.65	5	2,640	0.19%
2019/11/06	2	39.75	0	0.00	38.50	2	2,684	0.07%
2019/11/05	0	0.00	11	37.85	37.60	-11	2,739	-0.40%
2019/10/29	0	0.00	1	37.50	37.35	-1	3,122	-0.03%
2019/10/28	0	0.00	1	37.75	37.70	-1	3,159	-0.03%
2019/10/25	2	38.78	0	0.00	38.30	2	3,164	0.06%
2019/10/24	0	0.00	3	37.30	37.75	-3	3,087	-0.10%
2019/10/21	2	36.25	0	0.00	36.30	2	3,090	0.06%
2019/10/15	1	36.30	0	0.00	36.10	1	3,089	0.03%
2019/10/09	3	36.15	0	0.00	36.05	3	3,081	0.10%
2019/10/07	5	37.81	4	37.30	37.25	1	3,070	0.03%
2019/10/02	2	37.55	0	0.00	38.20	2	3,077	0.06%
2019/10/01	8	37.50	0	0.00	37.60	8	3,128	0.26%
2019/09/27	5	37.05	0	0.00	37.00	5	3,141	0.16%
2019/09/17	1	39.65	0	0.00	39.60	1	3,158	0.03%
2019/09/12	0	0.00	1	41.20	40.80	-1	3,237	-0.03%
2019/09/11	1	41.45	2	41.00	41.10	-1	3,286	-0.03%
2019/09/10	0	0.00	3	40.90	40.55	-3	3,258	-0.09%
2019/09/09	1	40.25	0	0.00	40.40	1	3,245	0.03%
2019/09/06	0	0.00	2	42.18	41.35	-2	3,229	-0.06%
2019/09/05	3	41.63	10	41.21	42.00	-7	3,177	-0.22%
2019/09/04	0	0.00	2	39.60	39.55	-2	2,963	-0.07%
2019/09/03	4	39.89	0.1	39.35	39.45	3.9	3,003	0.13%
2019/09/02	3	39.02	1	39.35	39.45	2	2,933	0.07%
2019/08/30	1	37.75	1	37.70	37.80	0	2,909	0.00%
2019/08/27	2	36.60	0	0.00	36.70	2	2,876	0.07%
2019/08/26	5	37.10	4	36.20	35.95	1	2,885	0.03%
2019/08/23	0	0.00	2	38.03	38.10	-2	2,868	-0.07%
2019/08/22	1	39.20	0	0.00	38.80	1	2,836	0.04%
2019/08/21	0	0.00	1	39.25	39.30	-1	2,800	-0.04%
2019/08/20	1	39.15	3	39.85	39.15	-2	2,791	-0.07%
2019/08/19	10	40.90	7	41.22	40.05	3	2,784	0.11%
2019/08/16	4	39.20	7	39.52	39.50	-3	2,616	-0.11%
2019/08/15	15	37.49	0	0.00	37.70	15	2,557	0.59%
2019/08/14	27	39.41	1	39.90	38.30	26	2,577	1.01%
2019/08/13	3	39.47	34	39.14	39.10	-31	2,491	-1.24%
2019/08/12	8	38.86	26	38.87	39.00	-18	2,487	-0.72%
2019/08/08	4	36.65	1	36.85	36.65	3	2,509	0.12%
2019/08/07	8	36.20	4	36.86	36.20	4	2,505	0.16%
2019/08/06	3	34.83	2	34.15	36.40	1	2,443	0.04%
2019/08/05	2	33.50	0	0.00	33.10	2	2,405	0.08%
2019/08/02	5	35.35	0	0.00	33.50	5	2,523	0.20%
2019/08/01	10	36.00	0	0.00	35.50	10	2,581	0.39%
2019/07/31	5	38.52	13	37.59	36.80	-8	2,606	-0.31%
2019/07/29	0	0.00	5	34.50	34.95	-5	2,506	-0.20%
2019/07/26	0	0.00	5	34.50	34.15	-5	2,546	-0.20%
2019/07/24	6	35.15	0	0.00	35.20	6	2,900	0.21%
2019/07/09	2	34.60	1	34.80	34.05	1	3,035	0.03%
2019/07/08	1	35.20	0	0.00	35.10	1	3,026	0.03%
2019/07/05	1	36.20	0	0.00	36.20	1	3,033	0.03%
2019/06/28	0	0.00	1	34.90	35.25	-1	2,944	-0.03%
2019/06/27	1	35.90	0	0.00	35.55	1	2,932	0.03%
2019/06/25	0	0.00	2	36.03	34.85	-2	2,896	-0.07%
2019/06/24	1	35.35	0	0.00	35.40	1	2,861	0.03%
2019/06/20	1	36.80	1	35.85	35.85	0	2,820	0.00%
2019/06/19	2	35.70	3	35.93	35.10	-1	2,720	-0.04%
2019/06/14	2	34.00	0	0.00	33.90	2	2,606	0.08%
2019/06/12	1	34.55	1	34.35	34.35	0	2,575	0.00%
2019/06/06	1	31.95	1	31.65	31.75	0	2,455	0.00%
2019/05/29	2	31.20	3	30.83	30.30	-1	2,315	-0.04%
2019/05/28	1	30.40	0	0.00	30.90	1	2,302	0.04%
2019/05/24	1	31.30	1	31.60	30.35	0	2,267	0.00%
2019/05/21	0	0.00	1	32.00	32.35	-1	2,145	-0.05%
2019/05/17	0	0.00	2	35.28	33.45	-2	2,045	-0.10%
2019/05/16	4	38.45	2	37.85	36.35	2	1,941	0.10%
2019/05/14	7	36.82	0	0.00	36.60	7	1,708	0.41%
2019/05/13	0	0.00	7	37.10	37.05	-7	1,624	-0.43%
2019/05/10	0	0.00	1	36.55	37.00	-1	1,544	-0.06%
2019/05/09	1	38.15	1	37.35	34.90	0	1,405	0.00%
2019/05/08	1	37.00	3	36.65	37.50	-2	1,295	-0.15%
2019/05/07	5	36.51	4	36.68	37.10	1	1,216	0.08%
2019/05/06	2	33.95	0	0.00	34.20	2	1,041	0.19%
2019/05/03	0	0.00	1	34.50	35.00	-1	973	-0.10%
2019/05/02	2	34.63	3	34.62	35.10	-1	913	-0.11%
2019/04/30	1	33.10	2	33.05	33.20	-1	702	-0.14%
2019/04/26	0	0.00	1	29.10	28.25	-1	473	-0.21%
2019/04/25	1	28.70	0	0.00	29.10	1	445	0.22%
2019/04/23	0	27.50	0	0.00	27.55	0	377	0.00%
2019/04/17	0	0.00	6	27.85	27.65	-6	336	-1.78%
2019/04/11	0	0.00	5	28.05	26.95	-5	275	-1.82%
2019/04/10	6	27.16	0	0.00	27.25	6	240	2.49%
2019/04/09	5	27.02	2	27.28	27.55	3	213	1.40%
2019/04/08	0	0.00	2	25.05	25.05	-2	149	-1.34%
2019/04/01	0	22.05	0	0.00	22.15	0	133	0.00%
2019/03/19	0	0.00	2	22.95	22.85	-2	124	-1.61%
2019/03/14	2	23.15	0	0.00	23.15	2	109	1.83%
2019/03/06	0	0.00	1	21.10	21.75	-1	106	-0.94%
2019/03/04	1	21.10	0	0.00	20.95	1	100	1.00%
2019/02/13	0	0.00	2	21.75	20.80	-2	71	-2.78%
2019/01/14	0	0.00	2	19.20	19.20	-2	73	-2.73%
2019/01/02	0	0.00	2	18.85	19.00	-2	79	-2.53%
2018/10/11	1	18.60	0	0.00	18.65	1	131	0.76%
2018/10/03	0	0.00	1	23.50	22.00	-1	125	-0.80%
2018/09/12	0	0.00	1	22.30	21.15	-1	103	-0.97%
2018/09/10	1	20.00	0	0.00	19.90	1	91	1.10%
2018/09/07	1	21.65	0	0.00	21.80	1	86	1.16%
2018/08/31	1	24.60	0	0.00	24.60	1	82	1.22%
2018/08/10	1	25.85	0	0.00	25.60	1	82	1.21%
2018/08/03	0	0.00	1	26.60	26.60	-1	90	-1.11%
2018/07/31	1	25.65	0	0.00	25.65	1	90	1.11%
2018/07/06	1	26.00	1	25.90	26.00	0	97	0.00%
2018/03/30	2	33.00	0	0.00	33.00	2	247	0.81%
2018/03/28	3	32.57	0	0.00	32.55	3	244	1.23%
2018/03/09	0	0.00	1	31.00	31.00	-1	248	-0.40%
2018/02/22	1	30.25	0	0.00	30.30	1	250	0.40%
2018/02/09	1	28.65	0	0.00	28.65	1	229	0.44%
2018/02/07	0	0.00	1	30.10	29.80	-1	222	-0.45%
2018/02/06	2	29.75	9	30.37	29.75	-7	220	-3.18%
2018/02/05	0	0.00	9	32.39	32.50	-9	211	-4.26%
2018/01/31	0	33.40	0.3	33.40	33.10	-0.3	213	-0.12%
2018/01/29	2	33.63	1	33.95	33.60	1	222	0.45%
2018/01/26	4	33.63	0	0.00	33.70	4	221	1.80%
2018/01/25	7	34.01	0	0.00	33.90	7	221	3.15%
2018/01/24	0	0.00	3	34.10	34.00	-3	224	-1.34%
2018/01/23	2	34.25	2	34.30	34.25	0	223	0.00%
2018/01/22	9	34.59	0	34.60	34.50	9	224	4.00%
2018/01/19	1	34.75	0	0.00	34.90	1	225	0.44%
2018/01/16	1	34.00	0	0.00	33.90	1	209	0.48%