中探針 (6217)-永豐金-忠孝券商分點個股進出

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
45.90
漲跌
▲0.15
漲幅
+0.33%
成交量
881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:13:30(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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/09	1	45.95	1	45.60	45.60	0	3,560	0.00%
2024/05/08	0	0.00	7	45.70	46.85	-7	3,546	-0.20%
2024/05/07	8	46.08	31	45.90	46.05	-23	3,567	-0.64%
2024/05/06	30	46.43	8	46.25	46.65	22	3,518	0.63%
2024/05/03	7	46.31	4	46.43	45.80	3	3,464	0.09%
2024/05/02	0	0.00	8	45.65	45.35	-8	3,411	-0.23%
2024/04/30	1	45.80	2	45.95	45.90	-1	3,384	-0.03%
2024/04/29	12.1	45.68	2	45.70	45.60	10.1	3,362	0.30%
2024/04/26	45	47.00	36	46.39	47.20	9	3,291	0.27%
2024/04/25	0	0.00	0.1	45.30	45.00	-0.1	3,098	0.00%
2024/04/19	1	42.20	1	42.35	42.10	0	3,041	0.00%
2024/04/18	0	0.00	3	44.07	43.85	-3	3,019	-0.10%
2024/04/17	2	43.33	0	0.00	43.75	2	3,039	0.07%
2024/04/16	1	42.70	36	43.67	42.30	-35	3,034	-1.15%
2024/04/15	1	46.10	36	45.70	45.05	-35	2,996	-1.17%
2024/04/12	74	47.80	8	47.39	46.65	66	2,966	2.22%
2024/04/11	7	46.49	2	47.40	46.30	5	2,849	0.18%
2024/04/10	0	0.00	100	44.88	44.55	-100	2,762	-3.62%
2024/04/09	1	43.25	0	0.00	43.50	1	2,718	0.04%
2024/04/08	106	43.19	0	0.00	43.60	106	2,706	3.92%	大買/鉅額交易
2024/04/02	0	42.50	0	0.00	42.60	0	2,687	0.00%
2024/03/29	1	42.10	0	0.00	42.20	1	2,682	0.04%
2024/03/27	1	42.95	0	0.00	42.60	1	2,665	0.04%
2024/03/25	0	0.00	2	43.38	43.50	-2	2,636	-0.08%
2024/03/22	1	42.35	2	42.40	42.50	-1	2,610	-0.04%
2024/03/19	0	0.00	1	42.60	42.55	-1	2,569	-0.04%
2024/03/18	1	42.95	7	43.01	42.40	-6	2,551	-0.24%
2024/03/15	1	41.50	7	41.89	41.90	-6	2,514	-0.24%
2024/03/14	18	41.96	86	41.17	41.95	-68	2,474	-2.75%
2024/03/13	1	46.65	6	49.68	45.70	-5	2,268	-0.22%
2024/03/12	23	50.16	0	0.00	49.65	23	2,117	1.09%
2024/03/11	4	52.29	17.1	52.07	50.80	-13.1	1,975	-0.66%
2024/03/08	54	49.33	23	50.66	48.75	31	1,661	1.87%
2024/03/07	45.1	50.41	22	49.90	49.60	23.1	1,462	1.58%
2024/03/06	41	48.66	8	50.49	50.10	33	1,290	2.56%
2024/03/05	33.2	48.57	14.1	47.73	49.35	19.2	1,054	1.82%
2024/03/04	1	46.50	4.1	46.53	46.55	-3.1	718	-0.43%
2024/03/01	0	42.80	0	0.00	42.35	0	592	0.00%
2024/02/27	0	0.00	2	43.20	43.10	-2	577	-0.35%
2024/02/26	1	44.90	0	0.00	44.15	1	558	0.18%
2024/02/23	6	44.66	7	42.30	44.40	-1	516	-0.19%
2024/02/19	1	42.10	0	0.00	42.15	1	439	0.23%
2024/02/16	0	0.00	4.1	42.08	42.20	-4.1	434	-0.94%
2024/02/15	12	41.51	1.1	41.45	41.50	10.9	426	2.56%
2024/02/02	3	41.25	2	41.35	41.35	1	421	0.24%
2024/02/01	0	0.00	1	41.25	41.05	-1	417	-0.24%
2024/01/31	4	41.81	0.1	41.80	41.40	3.9	414	0.95%
2024/01/30	9	42.00	3.1	42.14	42.15	5.9	405	1.45%
2024/01/29	1	40.75	0	0.00	40.75	1	352	0.28%
2024/01/23	0	41.45	6	41.27	41.20	-6	361	-1.66%
2024/01/19	0	0.00	18	40.35	40.35	-18	353	-5.09%
2024/01/15	0	0.00	5	42.03	41.65	-5	350	-1.43%
2024/01/12	5	41.52	0	0.00	41.70	5	341	1.47%
2024/01/10	5	41.00	5	40.25	40.25	0	316	0.00%
2024/01/08	0	0.00	1	40.35	40.15	-1	305	-0.33%
2023/12/28	0	41.50	0	0.00	41.35	0	307	0.00%
2023/12/20	0.3	40.40	0	0.00	40.25	0.3	295	0.10%
2023/12/19	1	40.00	0	0.00	40.00	1	294	0.34%
2023/12/14	0	0.00	2	41.25	41.25	-2	299	-0.67%
2023/12/12	0	41.10	0	0.00	41.00	0	308	0.01%
2023/12/11	0	41.45	0	0.00	41.50	0	334	0.01%
2023/12/07	0	41.95	0	0.00	41.75	0	393	0.01%
2023/12/05	0.1	42.04	0	0.00	42.05	0.1	410	0.02%
2023/12/04	0.1	42.60	0	0.00	42.65	0.1	418	0.02%
2023/11/21	1	42.15	0	0.00	41.80	1	541	0.18%
2023/11/06	1	41.00	0	0.00	41.00	1	648	0.15%
2023/11/01	1	39.95	0	0.00	39.70	1	711	0.14%
2023/10/16	0	42.75	0	0.00	42.65	0	1,658	0.00%
2023/09/15	0	0.00	1	46.25	46.65	-1	2,687	-0.04%
2023/09/14	1	46.90	0	0.00	46.40	1	3,019	0.03%
2023/09/07	0	0.00	1	46.20	46.20	-1	3,057	-0.03%
2023/09/05	5	46.15	0	0.00	46.30	5	3,062	0.16%
2023/09/04	5	45.85	0	0.00	45.95	5	3,100	0.16%
2023/08/31	19	46.35	19	46.15	46.35	0	3,106	0.00%
2023/08/30	1	45.80	0	0.00	45.65	1	3,072	0.03%
2023/08/24	0.1	43.00	0	0.00	43.00	0.1	3,056	0.00%
2023/08/22	0	0.00	1	42.85	42.85	-1	3,241	-0.03%
2023/08/21	1	43.05	0	0.00	43.05	1	3,238	0.03%
2023/08/18	0.1	44.00	0	0.00	43.60	0.1	3,236	0.00%
2023/08/17	1	44.10	0	0.00	44.10	1	3,232	0.03%
2023/08/16	1	42.50	1	43.70	43.40	0	3,231	0.00%
2023/08/15	2	43.15	0	0.00	43.10	2	3,228	0.06%
2023/08/14	1	44.20	1	43.10	43.10	0	3,222	0.00%
2023/08/11	7	45.41	0	0.00	45.30	7	3,206	0.22%
2023/08/10	2	47.30	0	0.00	45.20	2	3,195	0.06%
2023/08/09	1	47.55	2	47.65	47.65	-1	3,162	-0.03%
2023/08/08	34	48.01	33	47.39	48.00	1	3,156	0.03%
2023/08/07	1	47.50	3	48.80	48.90	-2	3,137	-0.06%
2023/08/04	1	47.20	2	48.08	47.85	-1	3,109	-0.03%
2023/08/02	1	48.20	0	0.00	47.55	1	3,109	0.03%
2023/07/31	17	50.37	33	50.94	49.00	-16	3,064	-0.52%
2023/07/28	19	49.56	4	49.55	51.90	15	2,944	0.51%
2023/07/26	2	48.85	0	0.00	48.70	2	2,836	0.07%
2023/07/25	3	49.53	1	50.10	49.60	2	2,799	0.07%
2023/07/24	27	49.35	25	50.04	49.20	2	2,759	0.07%
2023/07/21	8	50.23	4	50.80	50.70	4	2,693	0.15%
2023/07/20	9	51.07	15.2	50.70	50.10	-6.2	2,608	-0.24%
2023/07/19	2.2	48.70	1	49.10	49.10	1.2	2,299	0.05%
2023/07/18	1	48.00	3	49.45	49.50	-2	2,251	-0.09%
2023/07/17	4	49.33	4	49.15	48.85	0	2,201	0.00%
2023/07/14	16	49.35	3	49.13	49.40	13	2,185	0.59%
2023/07/13	0	0.00	2.1	49.01	48.15	-2.1	2,168	-0.10%
2023/07/12	0.1	48.05	0	0.00	47.50	0.1	2,120	0.00%
2023/07/10	1	47.40	1	47.40	47.45	0	2,182	0.00%
2023/07/07	34	48.06	33	47.25	48.10	1	2,298	0.04%
2023/07/06	2	48.85	0	0.00	48.30	2	2,348	0.09%
2023/07/05	8	50.73	10.2	50.21	49.50	-2.2	2,317	-0.09%
2023/07/04	0	0.00	1	47.65	48.60	-1	2,143	-0.05%
2023/07/03	4	48.69	2.1	48.49	48.25	1.9	2,099	0.09%
2023/06/30	0.1	46.85	1	46.80	46.95	-0.9	2,024	-0.04%
2023/06/29	0	0.00	2.1	47.40	47.05	-2.1	2,016	-0.10%
2023/06/28	3	46.18	0	0.00	46.10	3	1,965	0.15%
2023/06/27	44.1	46.18	50	47.89	46.10	-5.9	1,955	-0.30%
2023/06/26	65.2	48.44	81	48.86	48.15	-15.9	1,895	-0.84%
2023/06/21	80.1	49.36	63	48.67	50.00	17.1	1,809	0.94%
2023/06/20	61	48.85	93.1	47.87	49.10	-32.1	1,677	-1.91%
2023/06/19	21	46.43	3	46.30	46.60	18	1,360	1.32%
2023/06/16	4	45.04	0	0.00	44.85	4	1,326	0.30%
2023/06/14	3	45.65	1	46.30	45.65	2	1,323	0.15%
2023/06/13	0	0.00	3	45.98	45.80	-3	1,328	-0.23%
2023/06/08	1	46.45	1	46.00	45.15	0	1,309	0.00%
2023/06/05	0.3	45.44	2	45.06	45.15	-1.8	1,376	-0.13%
2023/06/02	3	44.97	3	44.97	44.75	0	1,374	0.00%
2023/06/01	1	44.40	1	44.65	44.75	0	1,390	0.00%
2023/05/31	3	44.87	4	45.08	44.75	-1	1,397	-0.07%
2023/05/29	6.7	44.73	0	0.00	44.70	6.7	1,398	0.48%
2023/05/26	6	45.98	1	46.44	45.40	5	1,386	0.36%
2023/05/22	0	0.00	2	42.58	42.70	-2	1,322	-0.15%
2023/05/12	3	41.40	3	41.30	41.30	0	1,529	0.00%
2023/05/11	0	0.00	1	40.95	40.90	-1	1,583	-0.06%
2023/05/10	2	41.80	2	42.15	42.15	0	1,697	0.00%
2023/05/09	0	42.40	0	0.00	42.15	0	1,803	0.00%
2023/04/25	1	43.60	0	0.00	43.50	1	1,894	0.05%
2023/04/21	0.3	45.60	0	0.00	44.90	0.3	1,872	0.02%
2023/04/20	1.1	45.99	0	46.00	45.70	1.1	1,868	0.06%
2023/04/19	3	46.90	0	0.00	46.60	3	1,859	0.16%
2023/04/18	0	0.00	2	48.30	47.00	-2	1,846	-0.11%
2023/04/17	2	47.70	0	0.00	47.70	2	1,817	0.11%
2023/04/14	5	47.85	2	47.65	47.30	3	1,790	0.17%
2023/04/11	0	0.00	2	47.00	47.00	-2	1,586	-0.13%
2023/04/10	1	44.80	0	0.00	45.45	1	1,514	0.07%
2023/03/31	1	45.15	0	0.00	45.25	1	1,514	0.07%
2023/03/30	1	44.90	0	0.00	45.10	1	1,510	0.07%
2023/03/22	0	0.00	3	46.20	46.45	-3	1,534	-0.20%
2023/03/16	2	44.95	0	0.00	44.35	2	1,627	0.12%
2023/03/15	0.2	46.20	0	0.00	45.55	0.2	1,669	0.01%
2023/03/13	1	45.20	0	0.00	46.05	1	1,848	0.05%
2023/03/09	13	46.70	18	48.23	46.70	-5	1,938	-0.26%
2023/03/08	6	47.88	1	48.10	48.05	5	1,986	0.25%
2023/03/07	0	0.00	15	47.35	47.25	-15	1,956	-0.77%
2023/03/06	1	47.10	1	47.00	47.10	0	1,953	0.00%
2023/03/02	0	0.00	6	45.75	45.70	-6	1,952	-0.31%
2023/03/01	1	46.05	10	46.21	46.10	-9	1,946	-0.46%
2023/02/24	19	47.14	3	46.75	46.75	16	1,951	0.82%
2023/02/23	6	47.46	1	47.50	47.50	5	1,937	0.26%
2023/02/22	2	46.48	0	0.00	46.70	2	1,951	0.10%
2023/02/21	2	47.28	0	0.00	47.10	2	2,037	0.10%
2023/02/20	0	47.70	0	0.00	47.40	0	2,109	0.00%
2023/02/16	10	47.50	6	47.41	47.50	4	2,196	0.18%
2023/02/15	7	46.96	1	47.00	46.95	6	2,264	0.26%
2023/02/14	0	46.40	0	0.00	46.15	0	2,210	0.00%
2023/02/13	0	0.00	13	46.20	45.90	-13	2,257	-0.58%
2023/02/09	3	46.50	11	46.17	46.40	-8	2,256	-0.35%
2023/02/08	38	47.53	85	47.65	47.45	-47	2,220	-2.12%
2023/02/07	76	46.78	12	47.02	47.15	64	2,123	3.01%
2023/02/06	1	44.85	1	45.50	44.75	0	2,040	0.00%
2023/02/03	0	44.95	0.2	45.05	44.65	-0.2	2,038	-0.01%
2023/02/02	1	45.45	0	45.50	45.60	1	2,028	0.05%
2023/01/30	0	0.00	1	44.05	43.95	-1	2,054	-0.05%
2023/01/06	0	41.90	0	0.00	42.00	0	2,142	0.00%
2023/01/04	0	42.40	0	0.00	42.30	0	2,191	0.00%
2022/12/28	0	0.00	0.2	43.15	42.60	-0.2	2,265	-0.01%
2022/12/27	0.2	44.75	0	0.00	43.85	0.2	2,302	0.01%
2022/12/22	2	43.80	0	0.00	43.45	2	2,389	0.08%
2022/12/20	1	45.15	0	0.00	43.25	1	2,446	0.04%
2022/12/15	0	0.00	0.2	45.50	45.15	-0.2	2,513	-0.01%
2022/12/12	2	45.60	0	0.00	45.35	2	2,562	0.08%
2022/12/09	87	45.50	87	46.19	45.80	0	2,562	0.00%
2022/12/08	0	0.00	1	46.15	46.55	-1	2,533	-0.04%
2022/12/07	44	45.18	44	46.32	45.10	0	2,503	0.00%
2022/12/06	1.3	48.26	11	48.00	47.10	-9.7	2,480	-0.39%
2022/12/05	1.1	47.25	0	0.00	47.35	1.1	2,386	0.05%
2022/12/02	0	0.00	0.1	46.10	46.05	-0.1	2,355	0.00%
2022/12/01	5.1	44.75	7	45.13	44.75	-1.9	2,376	-0.08%
2022/11/30	10	44.70	0	0.00	44.60	10	2,493	0.40%
2022/11/25	1	43.20	0	0.00	42.70	1	2,451	0.04%
2022/11/24	0	0.00	2	42.35	42.65	-2	2,462	-0.08%
2022/11/18	0	0.00	1	43.65	43.10	-1	2,680	-0.04%
2022/11/17	2.1	45.02	4	44.78	44.15	-1.9	2,696	-0.07%
2022/11/16	2	44.25	1	44.50	44.30	1	2,685	0.04%
2022/11/15	1	43.25	1	43.50	43.30	0	2,639	0.00%
2022/11/14	14	42.72	11	42.01	43.75	3	2,640	0.11%
2022/11/11	1	42.30	5	41.30	42.35	-4	2,597	-0.15%
2022/11/09	16	40.34	11	40.17	40.35	5	2,594	0.19%
2022/11/03	0	0.00	0.1	41.45	41.70	-0.1	2,921	0.00%
2022/11/02	1	41.15	1	40.90	41.00	0	2,996	0.00%
2022/10/28	0.1	39.25	1	39.35	39.00	-1	3,179	-0.03%
2022/10/27	1	39.25	1	39.60	39.60	0	3,255	0.00%
2022/10/26	1	38.50	0	0.00	37.60	1	3,302	0.03%
2022/10/21	8	38.70	8	38.38	38.05	0	3,731	0.00%
2022/10/18	5	40.30	5	40.35	40.30	0	4,222	0.00%
2022/10/14	0	0.00	2.2	39.49	40.50	-2.2	4,504	-0.05%
2022/10/11	2	40.80	6	41.00	40.70	-4	4,698	-0.09%
2022/10/05	0	0.00	2	43.20	43.05	-2	4,810	-0.04%
2022/10/04	25	44.38	26	44.95	44.40	-1	4,862	-0.02%
2022/10/03	1	44.90	0	44.40	44.10	1	4,860	0.02%
2022/09/29	0	0.00	6	42.46	42.35	-6	5,011	-0.12%
2022/09/28	18	42.38	20	43.22	41.65	-2	5,098	-0.04%
2022/09/27	1	42.95	2	43.37	44.10	-1	5,255	-0.02%
2022/09/26	7.1	44.39	1	42.60	42.45	6.1	5,367	0.11%
2022/09/23	1	47.05	6	47.55	47.10	-5	5,444	-0.09%
2022/09/22	6	47.90	3	48.25	48.55	3	5,589	0.05%
2022/09/21	9	48.07	0	0.00	48.05	9	5,745	0.16%
2022/09/20	0	0.00	6.3	47.30	47.80	-6.3	5,959	-0.11%
2022/09/19	3	48.12	7	48.06	46.90	-4	6,030	-0.07%
2022/09/16	0.5	49.10	3	48.85	48.65	-2.5	6,147	-0.04%
2022/09/15	0.3	49.70	0	50.00	49.50	0.3	6,292	0.00%
2022/09/14	21	49.11	25	48.56	49.25	-4	6,545	-0.06%
2022/09/13	21.1	49.98	18	49.59	50.00	3.1	6,669	0.05%
2022/09/12	16	49.13	14	49.54	49.15	2	6,722	0.03%
2022/09/08	1.1	48.63	0.2	48.60	49.00	0.9	6,774	0.01%
2022/09/07	10.1	49.11	11	48.70	48.50	-0.9	6,873	-0.01%
2022/09/06	29	52.06	5.3	53.27	51.40	23.7	6,872	0.34%
2022/09/05	2	57.10	0	0.00	57.00	2	6,896	0.03%
2022/09/02	10.7	58.25	11	57.56	58.30	-0.3	7,012	0.00%
2022/09/01	1.1	57.85	5	58.10	57.80	-3.9	7,096	-0.05%
2022/08/31	2.1	59.38	4	59.15	59.00	-1.9	7,301	-0.03%
2022/08/30	3.3	59.22	3.1	59.27	59.30	0.3	7,669	0.00%
2022/08/29	1	57.60	0	0.00	58.00	1	8,286	0.01%
2022/08/26	0	0.00	3	58.80	58.60	-3	8,335	-0.04%
2022/08/25	2.1	57.74	1	57.90	57.30	1.1	8,341	0.01%
2022/08/24	6.1	57.52	6	57.72	57.20	0.1	8,452	0.00%
2022/08/23	2.1	57.56	4.7	57.71	58.00	-2.6	8,483	-0.03%
2022/08/22	2.1	59.99	3	59.73	59.10	-1	8,635	-0.01%
2022/08/19	4	60.30	2.3	60.13	60.30	1.7	8,731	0.02%
2022/08/18	7	59.69	2	59.60	59.60	5	8,820	0.06%
2022/08/17	7	60.50	5	59.96	59.80	2	8,887	0.02%
2022/08/16	20	60.83	21	61.16	60.80	-1	9,013	-0.01%
2022/08/15	33	60.82	24.1	61.47	60.50	9	8,970	0.10%
2022/08/12	3	59.67	2.1	59.97	61.60	0.9	8,789	0.01%
2022/08/11	10	59.90	11	59.85	59.40	-1	8,686	-0.01%
2022/08/10	3.1	59.43	1	59.50	59.50	2.1	8,660	0.02%
2022/08/09	6.3	58.75	5	59.02	59.20	1.3	8,638	0.02%
2022/08/08	0.1	60.00	0	0.00	60.00	0.1	8,599	0.00%
2022/08/05	7	61.94	7	62.07	61.90	0	8,569	0.00%
2022/08/04	5	60.54	5	60.52	61.50	0	8,574	0.00%
2022/08/03	4	62.13	10	60.88	60.40	-6	8,506	-0.07%
2022/08/02	29	62.57	30	62.33	62.60	-1	8,440	-0.01%
2022/08/01	5	64.70	3	64.40	63.70	2	8,387	0.02%
2022/07/29	11	63.41	18	63.24	63.60	-7	8,205	-0.09%
2022/07/28	35	62.83	38	63.21	62.50	-3	8,208	-0.04%
2022/07/27	32	62.93	31	62.28	63.50	1	8,125	0.01%
2022/07/26	25.1	62.65	54	62.58	62.80	-28.9	8,004	-0.36%
2022/07/25	3	60.40	12.1	60.53	62.00	-9.1	7,820	-0.12%
2022/07/22	9.1	60.69	2	61.25	58.80	7.1	7,743	0.09%
2022/07/21	5	64.54	37	63.59	64.20	-32	7,642	-0.42%
2022/07/20	41	64.12	12	64.35	63.20	29	7,570	0.38%
2022/07/19	7	61.79	2.3	61.93	61.00	4.7	7,492	0.06%
2022/07/18	4	61.70	1	61.60	61.30	3	7,641	0.04%
2022/07/15	3	59.47	4	60.05	59.90	-1	7,876	-0.01%
2022/07/14	4	57.43	3	57.00	58.90	1	8,258	0.01%
2022/07/13	18.2	57.21	18	58.32	56.70	0.2	8,303	0.00%
2022/07/12	5.1	57.22	6	58.00	56.70	-0.9	8,354	-0.01%
2022/07/11	19	61.19	19	61.16	61.50	0	8,449	0.00%
2022/07/08	28.5	61.33	28	61.76	61.20	0.5	8,902	0.01%
2022/07/07	25.5	61.07	27	60.21	61.50	-1.5	9,166	-0.02%
2022/07/06	32	59.16	23	60.84	58.30	9	9,245	0.10%
2022/07/05	64	61.13	73	60.42	61.80	-9	9,254	-0.10%
2022/07/04	27	58.78	28	55.89	58.70	-1	9,164	-0.01%
2022/07/01	38	56.37	43	60.03	54.40	-5	9,276	-0.05%
2022/06/30	24	61.41	82	62.28	60.20	-58	9,448	-0.61%
2022/06/29	28	62.16	83	62.55	61.60	-55	9,680	-0.57%
2022/06/28	81	66.21	57	65.69	65.70	24	9,711	0.25%
2022/06/27	18	64.49	18	64.20	64.60	0	9,655	0.00%
2022/06/24	74	64.74	67	65.33	64.00	7	9,642	0.07%
2022/06/23	25	64.62	24	64.16	65.20	1	9,568	0.01%
2022/06/22	56	64.53	55	64.28	64.40	1	9,604	0.01%
2022/06/21	2	61.40	4	61.98	63.30	-2	9,440	-0.02%
2022/06/20	1	62.00	2	60.35	60.00	-1	9,394	-0.01%
2022/06/17	19	63.27	19	62.91	63.30	0	9,344	0.00%
2022/06/16	4	64.38	11	65.77	63.00	-7	9,360	-0.07%
2022/06/15	19	65.86	31	65.84	65.20	-12	9,249	-0.13%
2022/06/14	28	64.90	29	66.25	65.30	-1	9,177	-0.01%
2022/06/13	11	66.60	15	66.60	67.90	-4	8,993	-0.04%
2022/06/10	36	66.53	42	66.06	66.50	-6	8,864	-0.07%
2022/06/09	52	67.23	57	68.29	67.30	-5	8,758	-0.06%
2022/06/08	109	68.93	100	69.12	68.70	9	8,533	0.11%	大買/
2022/06/07	262	70.03	174	69.91	68.90	88	8,149	1.08%	大買/大賣/
2022/06/06	13	64.16	17	64.56	64.50	-4	7,435	-0.05%
2022/06/02	17	63.83	17	62.82	63.80	0	7,388	0.00%
2022/06/01	31	63.09	36.5	64.31	62.80	-5.5	7,382	-0.07%
2022/05/31	28	63.84	33	63.66	64.10	-5	7,271	-0.07%
2022/05/30	61.5	63.90	50	63.31	64.00	11.5	7,217	0.16%
2022/05/27	20.4	61.37	31	60.69	61.60	-10.6	7,026	-0.15%
2022/05/26	47	59.80	47	60.40	59.70	0	7,005	0.00%
2022/05/25	0.1	58.00	3	60.00	60.00	-2.9	6,902	-0.04%
2022/05/24	5.1	58.47	1	58.40	57.20	4.1	6,862	0.06%
2022/05/23	10	57.20	10	57.00	57.20	0	6,833	0.00%
2022/05/19	0	0.00	1	54.40	55.80	-1	6,859	-0.01%
2022/05/18	9	55.38	14	55.84	55.30	-5	6,862	-0.07%
2022/05/17	7	55.83	3	55.73	56.10	4	6,947	0.06%
2022/05/16	21.3	54.94	19	54.82	54.90	2.3	6,956	0.03%
2022/05/13	4	52.88	4	53.55	53.80	0	6,967	0.00%
2022/05/12	7	53.17	7.1	53.06	51.20	-0.1	6,980	0.00%
2022/05/11	1	56.80	1	56.70	56.70	0	6,943	0.00%
2022/05/10	0	0.00	2	55.30	57.20	-2	7,110	-0.03%
2022/05/09	7	56.90	7	57.10	56.90	0	7,216	0.00%
2022/05/06	0.1	58.80	1	58.10	58.70	-1	7,200	-0.01%
2022/05/05	7	60.59	4	60.85	60.80	3	7,169	0.04%
2022/05/03	7	58.34	8	58.50	58.30	-1	7,073	-0.01%
2022/04/29	1.1	58.17	0	0.00	58.10	1.1	7,098	0.01%
2022/04/27	3	57.70	3	57.17	59.10	0	7,082	0.00%
2022/04/26	9	57.50	7	57.46	57.40	2	7,045	0.03%
2022/04/25	6	58.15	10	57.60	56.70	-4	7,035	-0.06%
2022/04/22	8	62.59	2	63.05	60.80	6	7,019	0.09%
2022/04/21	17	64.82	16	65.02	63.80	1	7,015	0.01%
2022/04/20	9.1	64.11	41	64.73	61.80	-31.9	7,272	-0.44%
2022/04/19	9	61.12	1	60.60	60.80	8	7,536	0.11%
2022/04/18	0	0.00	1	58.80	58.90	-1	7,783	-0.01%
2022/04/15	25	60.50	27	60.80	59.90	-2	7,707	-0.03%
2022/04/14	111	62.84	91	62.97	61.20	20	7,601	0.26%	大買/
2022/04/13	47	61.11	39	60.67	60.60	8	7,316	0.11%
2022/04/12	12	58.60	21	59.21	60.20	-9	6,943	-0.13%
2022/04/11	17	57.17	16	58.13	56.90	1	6,754	0.01%
2022/04/08	19	59.81	22	58.70	60.10	-3	6,648	-0.05%
2022/04/07	12	58.42	14.1	59.16	58.10	-2.1	6,557	-0.03%
2022/04/06	30.1	60.46	38	61.13	60.40	-7.9	6,308	-0.13%
2022/04/01	76	60.53	61	59.65	61.90	15	6,010	0.25%
2022/03/31	29	58.87	22	58.19	57.60	7	5,620	0.12%
2022/03/30	13	58.75	15	58.99	58.50	-2	5,416	-0.04%
2022/03/29	13	56.92	14	57.99	56.90	-1	5,245	-0.02%
2022/03/28	42	58.22	42	57.97	58.20	0	5,182	0.00%
2022/03/25	31	58.78	33	57.80	58.90	-2	5,111	-0.04%
2022/03/24	9	56.63	2	57.20	57.00	7	4,929	0.14%
2022/03/23	2	56.15	2.4	56.92	56.30	-0.4	4,852	-0.01%
2022/03/22	7	55.80	7	54.80	55.80	0	4,764	0.00%
2022/03/21	0.4	55.00	2	54.95	55.40	-1.6	4,736	-0.03%
2022/03/18	30	52.66	30	51.81	53.00	0	4,675	0.00%
2022/03/17	0	0.00	5	49.95	51.80	-5	4,661	-0.11%
2022/03/16	1	48.90	5	48.70	48.75	-4	4,650	-0.09%
2022/03/11	2	49.30	0	0.00	49.55	2	4,836	0.04%
2022/03/10	7	50.90	9	50.83	50.90	-2	4,839	-0.04%
2022/03/08	1	49.90	0	0.00	49.10	1	4,873	0.02%
2022/03/07	0	0.00	1	50.40	50.30	-1	4,861	-0.02%
2022/03/04	6	55.05	0	0.00	54.70	6	4,817	0.12%
2022/03/03	8	56.43	8	57.28	56.50	0	4,822	0.00%
2022/03/02	9	56.90	9	56.34	56.50	0	4,825	0.00%
2022/03/01	9	57.00	3	57.33	56.80	6	4,791	0.13%
2022/02/25	1	54.50	1	55.40	55.10	0	4,712	0.00%
2022/02/24	31	53.63	31	56.00	53.60	0	4,721	0.00%
2022/02/23	2	57.10	2.1	57.25	57.30	-0.1	4,676	0.00%
2022/02/22	0	55.80	1	55.60	55.20	-1	4,608	-0.02%
2022/02/17	4	57.00	8	56.98	55.10	-4	4,747	-0.08%
2022/02/16	5	55.10	10	54.60	55.50	-5	4,719	-0.11%
2022/02/15	10.1	55.09	10	55.53	54.70	0.1	4,753	0.00%
2022/02/14	3	55.10	2	55.80	55.60	1	4,752	0.02%
2022/02/10	13	55.85	11	55.75	55.60	2	4,875	0.04%
2022/02/09	10	54.90	0	0.00	54.90	10	4,873	0.21%
2022/01/25	7	47.97	0	0.00	47.20	7	5,752	0.12%
2022/01/24	0	0.00	3	47.78	48.30	-3	6,135	-0.05%
2022/01/21	0	0.00	1	50.50	50.00	-1	6,311	-0.02%
2022/01/20	10	52.10	10	52.00	52.50	0	6,622	0.00%
2022/01/19	0	0.00	1	52.20	52.00	-1	6,877	-0.01%
2022/01/18	2	53.70	0	0.00	53.80	2	7,590	0.03%
2022/01/17	10	54.61	10	53.80	54.60	0	7,973	0.00%
2022/01/14	9	53.92	12	56.44	53.50	-3	8,173	-0.04%
2022/01/13	31	58.30	26	59.02	57.10	5	8,297	0.06%
2022/01/12	30	58.29	52	58.36	58.70	-22	8,223	-0.27%
2022/01/11	23	56.75	24.4	57.04	55.60	-1.4	7,730	-0.02%
2022/01/07	65	52.10	65	54.10	52.10	0	8,109	0.00%
2022/01/06	25.4	55.67	16	55.48	54.90	9.4	8,064	0.12%
2021/12/29	1	51.40	0	0.00	51.80	1	8,166	0.01%
2021/12/27	0	0.00	4	51.90	51.50	-4	8,408	-0.05%
2021/12/21	0	0.00	1	50.40	50.80	-1	9,867	-0.01%
2021/12/17	2	51.40	4	50.98	50.60	-2	10,208	-0.02%
2021/12/16	1	52.40	1	52.10	52.10	0	10,835	0.00%
2021/12/14	0	0.00	1	51.80	51.90	-1	11,706	-0.01%
2021/12/10	7	55.97	0	0.00	55.90	7	12,077	0.06%
2021/12/09	5	56.38	1	57.10	57.10	4	12,160	0.03%
2021/12/08	10	57.10	14	55.09	57.10	-4	12,307	-0.03%
2021/12/03	0.1	53.30	0	0.00	52.60	0.1	12,749	0.00%
2021/12/02	0	0.00	2	52.00	51.80	-2	12,893	-0.02%
2021/12/01	0	0.00	1	53.90	54.10	-1	13,239	-0.01%
2021/11/30	1	55.50	0	0.00	54.40	1	13,691	0.01%
2021/11/29	24	52.99	0	0.00	54.80	24	14,018	0.17%
2021/11/25	1	54.90	0	0.00	54.80	1	14,045	0.01%
2021/11/24	2	55.40	0	0.00	56.00	2	14,031	0.01%
2021/11/23	1	56.90	2	55.00	55.00	-1	14,012	-0.01%
2021/11/22	13	57.39	14	57.36	57.60	-1	13,992	-0.01%
2021/11/19	3.4	56.53	3	56.37	56.30	0.4	13,987	0.00%
2021/11/18	2	57.55	0	58.50	57.00	2	13,927	0.01%
2021/11/16	7	57.86	7	59.81	57.00	0	13,827	0.00%
2021/11/15	10	60.01	10	60.70	59.80	0	13,743	0.00%
2021/11/12	0	0.00	1	59.80	59.80	-1	13,659	-0.01%
2021/11/11	10	58.66	11	58.54	58.30	-1	13,595	-0.01%
2021/11/10	10	58.68	10	59.19	59.00	0	13,542	0.00%
2021/11/09	10	59.89	11	58.80	59.60	-1	13,426	-0.01%
2021/11/08	15	59.99	28	61.54	59.20	-13	13,320	-0.10%
2021/11/05	15	61.71	23	62.53	62.30	-8	13,157	-0.06%
2021/11/04	17	62.84	43	62.47	62.80	-26	12,974	-0.20%
2021/11/03	18	60.92	30	61.13	60.20	-12	12,686	-0.09%
2021/11/02	15.1	60.11	30.2	63.34	59.20	-15.2	12,464	-0.12%
2021/11/01	43	63.24	46	63.02	63.10	-3	12,161	-0.02%
2021/10/29	13	59.89	17	59.59	61.00	-4	11,753	-0.03%
2021/10/28	28	60.33	23	60.69	58.50	5	11,533	0.04%
2021/10/27	16	59.29	20	59.09	59.40	-4	11,303	-0.04%
2021/10/26	119	59.48	170	59.35	58.00	-51	11,039	-0.46%	大買/大賣/
2021/10/25	52	57.18	87	56.12	58.40	-35	10,294	-0.34%
2021/10/22	16	53.58	18	53.32	53.10	-2	9,895	-0.02%
2021/10/21	16	52.75	75	54.44	52.00	-59	9,662	-0.61%
2021/10/20	143	55.27	72	53.37	54.20	71	9,464	0.75%	大買/
2021/10/19	35	51.39	106	51.21	51.60	-71	8,996	-0.79%	大賣/
2021/10/18	92	50.74	75	50.47	51.00	17	8,839	0.19%
2021/10/15	4	48.24	5	47.62	49.60	-1	8,374	-0.01%
2021/10/14	1	45.05	2	45.33	45.10	-1	8,132	-0.01%
2021/10/13	2	46.88	4	47.69	45.95	-2	8,108	-0.02%
2021/10/12	17	46.05	17	46.75	46.05	0	8,058	0.00%
2021/10/08	24	46.86	21	46.30	47.20	3	8,079	0.04%
2021/10/07	22	46.36	18	45.43	46.45	4	8,022	0.05%
2021/10/06	83	44.32	83	45.94	44.25	0	8,026	0.00%
2021/10/05	25	45.90	25	44.23	45.95	0	7,962	0.00%
2021/10/04	20	44.89	41	47.03	44.75	-21	7,865	-0.27%
2021/10/01	20	48.50	29	49.48	47.05	-9	7,703	-0.12%
2021/09/30	45	52.95	27	52.26	52.00	18	7,445	0.24%
2021/09/29	12	50.50	12	50.19	50.20	0	6,807	0.00%
2021/09/28	18	51.11	10	50.31	50.40	8	6,711	0.12%
2021/09/27	12	49.56	8	49.96	49.90	4	6,392	0.06%
2021/09/24	6	50.78	6	51.08	50.40	0	6,252	0.00%
2021/09/23	77	51.46	108	51.86	50.90	-31	6,037	-0.51%	大賣/
2021/09/22	88	50.09	32	49.00	50.40	56	5,383	1.04%
2021/09/17	3	48.32	31	49.94	50.90	-28	4,722	-0.59%
2021/09/16	94	46.06	21	46.54	46.30	73	4,496	1.62%
2021/09/15	37	47.38	30	47.07	47.30	7	4,385	0.16%
2021/09/14	7	45.70	10	46.24	45.45	-3	4,069	-0.07%
2021/09/13	10	47.39	13	47.32	46.80	-3	3,954	-0.08%
2021/09/10	26	46.60	27	46.70	47.30	-1	3,729	-0.03%
2021/09/09	8	44.20	11	44.32	44.40	-3	3,312	-0.09%
2021/09/08	4	43.35	7	42.59	43.00	-3	3,213	-0.09%
2021/09/07	17	44.17	10	44.92	44.55	7	3,137	0.22%
2021/09/06	15	47.59	5	48.51	47.20	10	2,976	0.34%
2021/09/03	12	47.53	21	47.95	48.95	-9	2,590	-0.35%
2021/09/02	15	45.89	30	46.14	44.50	-15	2,115	-0.71%
2021/09/01	13	43.25	3	43.17	43.70	10	1,762	0.57%
2021/08/31	1	43.20	0	0.00	42.60	1	1,700	0.06%
2021/08/27	5	41.53	2	41.50	41.50	3	1,653	0.18%
2021/08/25	1	41.00	0	0.00	40.90	1	1,615	0.06%
2021/08/24	1	40.40	7	40.45	40.95	-6	1,579	-0.38%
2021/08/23	8	40.13	3	40.50	40.55	5	1,566	0.32%
2021/08/20	1	37.80	1	38.05	38.05	0	1,515	0.00%
2021/08/19	1	38.50	1	38.25	38.25	0	1,514	0.00%
2021/08/18	1	37.40	1	39.00	39.20	0	1,506	0.00%
2021/08/16	4	38.86	0	0.00	38.90	4	1,502	0.27%
2021/08/13	0.1	37.85	0	0.00	37.55	0.1	1,491	0.01%
2021/08/11	1	38.75	0	0.00	37.75	1	1,501	0.07%
2021/08/10	3	39.47	4	39.34	38.75	-1	1,499	-0.07%
2021/08/09	0	0.00	4	40.34	39.90	-4	1,500	-0.27%
2021/08/06	2	43.00	4	42.55	41.25	-2	1,508	-0.13%
2021/08/04	2	41.73	2	41.30	41.10	0	1,542	0.00%
2021/08/03	3	41.77	2	41.80	41.75	1	1,579	0.06%
2021/08/02	22	42.72	23	43.56	42.60	-1	1,578	-0.06%
2021/07/30	2	41.15	0	0.00	41.15	2	1,461	0.14%
2021/07/29	3	41.02	2	41.70	41.90	1	1,477	0.07%
2021/07/28	5	41.02	2	41.50	40.80	3	1,487	0.20%
2021/07/27	5	43.56	0	0.00	42.60	5	1,518	0.33%
2021/07/26	8	44.06	3	44.53	43.35	5	1,531	0.33%
2021/07/22	0	0.00	1	41.40	41.35	-1	1,489	-0.07%
2021/07/16	1	40.70	0	0.00	40.60	1	1,870	0.05%
2021/07/15	1	40.60	0	0.00	41.20	1	2,152	0.05%
2021/07/07	2.1	37.74	1	37.70	37.80	1.1	2,334	0.05%
2021/07/06	5	38.07	0	0.00	38.05	5	2,360	0.21%
2021/07/02	0.2	36.85	0	0.00	36.90	0.2	2,377	0.01%
2021/06/23	0	0.00	1	36.30	36.30	-1	2,795	-0.04%
2021/06/16	0	0.00	1	36.25	35.70	-1	3,216	-0.03%
2021/06/03	2	35.10	2	35.70	35.50	0	3,341	0.00%
2021/05/18	0	0.00	3	32.28	32.30	-3	3,526	-0.09%
2021/05/13	0	0.00	0	32.00	31.90	0	3,500	0.00%
2021/05/12	3	34.32	3	32.38	32.25	0	3,479	0.00%
2021/05/11	4	37.35	5	35.25	35.25	-1	3,448	-0.03%
2021/05/10	4	38.21	4	38.50	38.50	0	3,501	0.00%
2021/05/07	0	0.00	2	38.10	39.15	-2	3,494	-0.06%
2021/05/06	2	38.00	3	37.58	37.85	-1	3,477	-0.03%
2021/05/05	0.4	38.20	0	0.00	38.20	0.4	3,445	0.01%
2021/05/04	2	40.23	4	39.78	38.90	-2	3,437	-0.06%
2021/05/03	2	42.93	7	41.77	41.80	-5	3,381	-0.15%
2021/04/28	2	44.93	3	44.83	44.70	-1	3,346	-0.03%
2021/04/27	10	45.88	11	45.82	46.00	-1	3,437	-0.03%
2021/04/26	8	47.43	5	47.51	47.15	3	3,780	0.08%
2021/04/23	7	45.88	5	44.28	47.00	2	3,738	0.05%
2021/04/22	13	44.82	24	45.61	43.00	-11	3,689	-0.30%
2021/04/21	34	46.96	27.3	46.98	46.30	6.7	3,698	0.18%
2021/04/20	17.3	43.27	24	43.86	44.70	-6.7	3,410	-0.20%
2021/04/19	21	42.62	15	42.56	42.60	6	3,361	0.18%
2021/04/15	1	40.80	1	41.05	41.20	0	3,634	0.00%
2021/04/13	0	0.00	1	40.35	39.90	-1	3,690	-0.03%
2021/04/12	3	40.65	2	40.65	40.55	1	3,683	0.03%
2021/04/09	2	42.33	2	42.45	41.80	0	3,650	0.00%
2021/04/08	4	43.60	10	43.25	42.30	-6	3,600	-0.17%
2021/04/07	4	41.79	19	41.84	41.80	-15	3,462	-0.43%
2021/04/06	37	42.60	3	42.22	42.50	34	3,376	1.01%
2021/03/31	0	39.80	5	39.20	39.30	-5	3,107	-0.16%
2021/03/30	0	0.00	125	39.30	39.40	-125	3,100	-4.03%	大賣/鉅額交易
2021/03/26	1	38.30	1	38.40	38.40	0	3,046	0.00%
2021/03/24	1	39.20	0	0.00	39.25	1	2,997	0.03%
2021/03/23	1	39.20	0	0.00	39.70	1	2,980	0.03%
2021/03/22	2	40.70	2	39.98	40.05	0	2,916	0.00%
2021/03/19	4	40.39	19	40.31	40.80	-15	2,829	-0.53%
2021/03/18	12	38.93	1	38.90	38.90	11	2,601	0.42%
2021/03/16	0	0.00	2	38.60	38.05	-2	2,552	-0.08%
2021/03/11	0	0.00	2	37.50	37.60	-2	2,581	-0.08%
2021/03/10	2	37.35	4	36.80	37.10	-2	2,565	-0.08%
2021/03/09	3	35.75	3	36.35	36.80	0	2,567	0.00%
2021/03/05	4	36.00	3	36.50	36.35	1	2,618	0.04%
2021/03/04	3	37.00	0	0.00	36.30	3	2,618	0.11%
2021/03/03	10	38.62	0	0.00	37.10	10	2,604	0.38%
2021/02/24	0	0.00	9	36.55	36.40	-9	2,460	-0.37%
2021/02/19	0	0.00	1	36.50	37.65	-1	2,442	-0.04%
2021/02/18	0	0.00	1	36.65	36.85	-1	2,424	-0.04%
2021/02/17	0	0.00	13	36.01	36.15	-13	2,418	-0.54%
2021/02/02	1	31.85	0	0.00	32.65	1	2,357	0.04%
2021/02/01	9	31.74	0	0.00	31.60	9	2,340	0.38%
2021/01/25	2	36.65	12	37.20	36.95	-10	2,196	-0.46%
2021/01/22	5	36.80	6	37.06	36.60	-1	2,180	-0.05%
2021/01/21	2	37.78	1	38.50	37.45	1	2,151	0.05%
2021/01/20	16	40.34	6	40.38	38.05	10	2,116	0.47%
2021/01/19	16	41.24	12	41.71	40.85	4	1,979	0.20%
2021/01/18	19	39.30	26	39.26	39.30	-7	1,586	-0.44%
2021/01/15	2	38.35	0	0.00	39.30	2	1,511	0.13%
2021/01/14	121	39.89	8	39.87	39.00	113	1,446	7.81%	大買/鉅額交易
2021/01/13	0	0.00	1	37.50	37.20	-1	1,250	-0.08%
2021/01/12	6	37.38	6	37.35	36.95	0	1,226	0.00%
2021/01/11	8	40.08	2	39.70	39.35	6	1,177	0.51%
2021/01/08	3	40.38	2	40.30	38.90	1	1,305	0.08%
2021/01/07	0	0.00	30	42.20	42.20	-30	1,050	-2.86%
2021/01/06	0	0.00	1	38.40	38.40	-1	992	-0.10%
2021/01/04	0	0.00	2	33.80	33.90	-2	892	-0.22%
2020/12/29	0	0.00	1	33.70	33.35	-1	931	-0.11%
2020/12/21	2	32.90	0	0.00	32.95	2	908	0.22%
2020/12/17	3	33.05	3	33.20	33.20	0	913	0.00%
2020/12/16	0	0.00	1	33.45	33.45	-1	908	-0.11%
2020/12/09	4	35.05	2	35.23	34.85	2	1,015	0.20%
2020/12/03	3	34.15	3	34.00	34.00	0	1,003	0.00%
2020/11/24	0	0.00	1	34.25	34.05	-1	1,258	-0.08%
2020/11/20	0	0.00	1	34.50	34.75	-1	1,246	-0.08%
2020/11/12	3	33.70	3	33.35	33.35	0	1,200	0.00%
2020/11/04	1	33.50	0	0.00	33.55	1	1,206	0.08%
2020/11/03	1	33.60	0	0.00	33.25	1	1,206	0.08%
2020/10/29	3	33.78	3	33.65	33.65	0	1,202	0.00%
2020/10/28	0	0.00	1	34.60	34.30	-1	1,197	-0.08%
2020/10/22	3	35.15	2	34.90	34.90	1	1,199	0.08%
2020/10/21	0	0.00	1	35.80	35.65	-1	1,200	-0.08%
2020/10/20	0	0.00	1	35.85	35.85	-1	1,200	-0.08%
2020/10/19	2	36.50	2	36.98	36.10	0	1,194	0.00%
2020/10/16	12	37.65	13	37.70	36.50	-1	1,165	-0.09%
2020/10/15	4	35.93	4	36.26	35.50	0	931	0.00%
2020/10/08	4	35.20	4	35.95	35.20	0	925	0.00%
2020/09/29	1	33.50	0	0.00	33.60	1	1,160	0.09%
2020/09/28	3	33.10	3	33.80	33.35	0	1,201	0.00%
2020/09/25	1	33.20	0	0.00	33.20	1	1,214	0.08%
2020/09/24	0	0.00	3	34.28	34.05	-3	1,211	-0.25%
2020/09/23	1	35.00	0	0.00	34.70	1	1,208	0.08%
2020/09/22	3	35.25	3	34.95	34.95	0	1,203	0.00%
2020/09/17	1	36.35	0	0.00	36.45	1	1,187	0.08%
2020/09/16	2	36.75	0	0.00	36.65	2	1,174	0.17%
2020/09/11	1	35.60	0	0.00	35.30	1	1,063	0.09%
2020/09/09	3	34.60	3	35.00	35.10	0	1,032	0.00%
2020/09/07	0	0.00	3	37.25	37.00	-3	989	-0.30%
2020/09/04	3	36.85	2	37.35	37.80	1	836	0.12%
2020/08/26	1	31.15	0	0.00	30.95	1	666	0.15%
2020/08/12	9	31.17	9	31.30	31.65	0	697	0.00%
2020/08/11	2	31.45	0	0.00	30.95	2	697	0.29%
2020/07/30	1	33.05	0	0.00	32.80	1	717	0.14%
2020/07/28	2	32.45	1	30.60	30.60	1	761	0.13%
2020/07/27	3	33.15	3	32.45	32.45	0	758	0.00%
2020/07/17	1	34.30	1	33.60	33.50	0	742	0.00%
2020/07/15	1	35.75	0	0.00	35.70	1	737	0.14%
2020/07/14	2	35.90	1	36.80	35.55	1	757	0.13%
2020/07/13	0	0.00	1	38.50	38.05	-1	748	-0.13%
2020/07/10	7	39.30	2	39.50	39.00	5	732	0.68%
2020/07/09	0	0.00	1	38.00	38.00	-1	584	-0.17%
2020/07/07	0	0.00	8	34.73	34.50	-8	513	-1.56%
2020/07/06	2	33.05	0	0.00	34.00	2	482	0.41%
2020/07/03	1	32.45	0	0.00	32.20	1	477	0.21%
2020/07/01	0	0.00	0.1	31.55	31.55	-0.1	479	-0.02%
2020/06/17	1	30.20	0	0.00	31.10	1	502	0.20%
2020/06/08	3	31.90	3	31.55	31.55	0	543	0.00%
2020/06/02	0	0.00	1	32.10	32.20	-1	532	-0.19%
2020/05/29	0	0.00	1	32.00	31.80	-1	543	-0.18%
2020/05/26	0	0.00	5	31.95	31.70	-5	537	-0.93%
2020/05/20	1	30.10	0	0.00	30.15	1	512	0.20%
2020/05/18	3	29.40	3	30.05	30.00	0	513	0.00%
2020/05/14	3	30.65	3	29.95	29.95	0	510	0.00%
2020/05/13	3	31.20	3	31.05	31.05	0	509	0.00%
2020/05/08	0	0.00	0	31.50	31.40	0	507	0.00%
2020/05/05	0	0.00	1	31.45	31.50	-1	498	-0.20%
2020/05/04	2	32.63	7	32.51	32.15	-5	492	-1.02%
2020/04/23	1	29.60	0	0.00	29.20	1	466	0.21%
2020/04/21	0	0.00	1	29.20	29.00	-1	463	-0.22%
2020/04/17	0	30.35	0	0.00	29.45	0	456	0.00%
2020/04/15	1	26.45	0	0.00	27.35	1	404	0.25%
2020/04/09	0	0.00	1	25.40	25.65	-1	428	-0.23%
2020/04/08	1	25.40	0	0.00	26.10	1	428	0.23%
2020/04/06	0	22.25	2	22.10	22.25	-2	500	-0.40%
2020/03/26	0	23.10	0	0.00	21.65	0	639	0.00%
2020/03/13	2	23.55	0	0.00	23.95	2	675	0.30%
2020/03/05	0	31.75	0	0.00	31.80	0	868	0.00%
2020/03/04	0	0.00	0.1	31.55	31.75	-0.1	872	-0.01%
2020/02/25	3	32.00	3	32.35	32.40	0	924	0.00%
2020/02/24	0	0.00	1	32.50	32.45	-1	977	-0.10%
2020/02/18	0	0.00	1	33.00	32.80	-1	1,091	-0.09%
2020/02/13	7	33.55	0	0.00	33.20	7	1,101	0.64%
2020/02/12	5	33.31	0	0.00	33.45	5	1,109	0.45%
2020/02/03	0	0.00	12	29.98	30.45	-12	1,246	-0.96%
2020/01/30	2	33.35	0	0.00	33.35	2	1,341	0.15%
2020/01/08	5	36.29	4	36.34	36.25	1	1,476	0.07%
2020/01/07	4	37.00	1	37.00	37.00	3	1,472	0.20%
2020/01/06	9	37.35	3	37.15	37.15	6	1,481	0.41%
2020/01/03	3	37.97	0	0.00	37.90	3	1,482	0.20%
2020/01/02	0	0.00	1	38.75	38.55	-1	1,484	-0.07%
2019/12/31	5	38.98	1	39.05	38.60	4	1,498	0.27%
2019/12/30	0	0.00	7	39.36	39.50	-7	1,473	-0.47%
2019/12/27	5	38.79	0	0.00	39.00	5	1,425	0.35%
2019/12/26	2	38.83	1	39.00	38.50	1	1,406	0.07%
2019/12/25	1	39.30	0	0.00	38.80	1	1,400	0.07%
2019/12/24	0	0.00	6	38.67	39.05	-6	1,412	-0.42%
2019/12/23	5	38.21	0	0.00	38.00	5	1,366	0.37%
2019/12/20	1	38.20	0	0.00	37.90	1	1,370	0.07%
2019/12/17	0	0.00	4	38.05	38.10	-4	1,434	-0.28%
2019/12/16	4	37.58	0	0.00	37.70	4	1,440	0.28%
2019/12/13	1	37.70	0	0.00	37.55	1	1,450	0.07%
2019/12/12	1	38.65	0	0.00	38.50	1	1,448	0.07%
2019/12/10	0	0.00	1	38.55	38.45	-1	1,487	-0.07%
2019/12/06	4	39.29	4	39.66	39.10	0	1,519	0.00%
2019/12/05	2	38.00	7	38.25	38.50	-5	1,425	-0.35%
2019/12/04	2	37.40	0	0.00	37.35	2	1,470	0.14%
2019/12/03	1	38.20	1	38.10	37.65	0	1,730	0.00%
2019/12/02	0	0.00	1	36.65	37.85	-1	1,731	-0.06%
2019/11/29	1	37.00	1	37.00	37.00	0	1,794	0.00%
2019/11/27	1	37.70	5	37.65	37.65	-4	1,900	-0.21%
2019/11/26	2	37.80	0	0.00	37.65	2	1,907	0.10%
2019/11/25	1	37.70	0	0.00	37.75	1	1,924	0.05%
2019/11/22	10	38.15	10	38.55	38.15	0	1,937	0.00%
2019/11/21	5	38.40	5	38.91	39.20	0	1,922	0.00%
2019/11/20	1	38.50	2	38.25	38.10	-1	1,912	-0.05%
2019/11/19	6	38.63	5	38.40	38.05	1	1,940	0.05%
2019/11/15	2	37.00	0	0.00	36.80	2	1,933	0.10%
2019/11/08	0	0.00	1	37.50	37.50	-1	2,490	-0.04%
2019/11/06	11	39.18	7	39.06	38.50	4	2,684	0.15%
2019/10/30	35	39.42	5	39.01	38.85	30	2,934	1.02%
2019/10/29	0	0.00	3	38.00	37.35	-3	3,122	-0.10%
2019/10/28	0	0.00	2	38.60	37.70	-2	3,159	-0.06%
2019/10/25	6	38.95	0	0.00	38.30	6	3,164	0.19%
2019/10/23	0	0.00	1	36.95	36.95	-1	3,081	-0.03%
2019/10/22	0	0.00	1	36.50	36.50	-1	3,078	-0.03%
2019/10/15	0	0.00	1	36.50	36.10	-1	3,089	-0.03%
2019/10/03	1	38.50	0	0.00	38.60	1	3,064	0.03%
2019/09/27	5	37.22	5	37.00	37.00	0	3,141	0.00%
2019/09/25	0	0.00	2	39.75	39.50	-2	3,138	-0.06%
2019/09/23	2	40.35	0	0.00	40.05	2	3,151	0.06%
2019/09/20	3	39.25	3	39.00	39.00	0	3,144	0.00%
2019/09/17	3	39.85	3	39.60	39.60	0	3,158	0.00%
2019/09/16	7	40.11	6.1	40.11	39.95	1	3,164	0.03%
2019/09/11	2	41.28	2	41.10	41.10	0	3,286	0.00%
2019/09/10	3	40.88	3	40.68	40.55	0	3,258	0.00%
2019/09/09	10	40.50	6	40.38	40.40	4	3,245	0.12%
2019/09/06	6	41.31	5	41.41	41.35	1	3,229	0.03%
2019/09/05	11	41.88	35	41.31	42.00	-24	3,177	-0.76%
2019/09/04	2	39.60	0	0.00	39.55	2	2,963	0.07%
2019/09/03	12	40.32	10	39.64	39.45	2	3,003	0.07%
2019/09/02	5	39.18	7	39.06	39.45	-2	2,933	-0.07%
2019/08/28	1	37.30	0	0.00	36.75	1	2,882	0.03%
2019/08/23	6	38.09	3	38.13	38.10	3	2,868	0.10%
2019/08/22	14	39.57	3	39.25	38.80	11	2,836	0.39%
2019/08/21	2	39.05	4	39.35	39.30	-2	2,800	-0.07%
2019/08/20	3	39.52	8	39.33	39.15	-5	2,791	-0.18%
2019/08/19	16	40.92	10	40.53	40.05	6	2,784	0.22%
2019/08/16	13	39.14	2	39.63	39.50	11	2,616	0.42%
2019/08/15	5	37.45	6	37.75	37.70	-1	2,557	-0.04%
2019/08/14	6	38.53	10	39.33	38.30	-4	2,577	-0.16%
2019/08/13	12	39.11	11	38.98	39.10	1	2,491	0.04%
2019/08/12	7	39.23	37.3	39.09	39.00	-30.3	2,487	-1.22%
2019/08/08	21	36.75	0	0.00	36.65	21	2,509	0.84%
2019/08/07	5	36.97	6	37.51	36.20	-1	2,505	-0.04%
2019/08/06	17	34.68	15	34.95	36.40	2	2,443	0.08%
2019/08/02	0	0.00	2	34.13	33.50	-2	2,523	-0.08%
2019/08/01	16	35.53	21	35.97	35.50	-5	2,581	-0.19%
2019/07/31	26	38.10	23	38.26	36.80	3	2,606	0.12%
2019/07/25	10	34.87	0	0.00	34.75	10	2,749	0.36%
2019/07/12	0	0.00	5	35.09	34.65	-5	3,018	-0.17%
2019/07/11	5	34.49	0	0.00	34.40	5	3,023	0.17%
2019/07/09	5	34.70	5	34.05	34.05	0	3,035	0.00%
2019/07/08	5	35.34	7	35.19	35.10	-2	3,026	-0.07%
2019/07/05	2	37.10	0	0.00	36.20	2	3,033	0.07%
2019/07/03	3	36.10	3	35.40	35.40	0	3,029	0.00%
2019/07/02	6	35.93	5	36.09	36.00	1	3,015	0.03%
2019/07/01	0	0.00	1	36.35	36.15	-1	2,988	-0.03%
2019/06/28	3	35.10	3	35.20	35.25	0	2,944	0.00%
2019/06/27	0	0.00	1	35.50	35.55	-1	2,932	-0.03%
2019/06/26	6	34.88	6	35.03	35.25	0	2,906	0.00%
2019/06/25	5	35.74	24	35.78	34.85	-19	2,896	-0.66%
2019/06/24	5	34.62	5	35.34	35.40	0	2,861	0.00%
2019/06/21	9	35.37	6	35.36	35.40	3	2,843	0.11%
2019/06/20	15	36.54	8	36.17	35.85	7	2,820	0.25%
2019/06/19	4	35.64	6	35.71	35.10	-2	2,720	-0.07%
2019/06/17	3	33.95	1.8	33.20	33.20	1.2	2,624	0.05%
2019/06/13	1	34.15	0	0.00	34.20	1	2,592	0.04%
2019/06/12	0	0.00	5	33.80	34.35	-5	2,575	-0.19%
2019/06/11	11	33.37	6	33.41	33.30	5	2,535	0.20%
2019/06/06	2	31.83	2	32.50	31.75	0	2,455	0.00%
2019/05/31	1	31.70	1	32.05	31.60	0	2,367	0.00%
2019/05/30	10	31.08	0	0.00	31.40	10	2,338	0.43%
2019/05/29	3	30.25	3	30.30	30.30	0	2,315	0.00%
2019/05/28	3	30.40	3	30.50	30.90	0	2,302	0.00%
2019/05/27	5	29.77	5	30.04	30.15	0	2,288	0.00%
2019/05/23	3	30.65	3	30.25	30.25	0	2,222	0.00%
2019/05/17	5	34.94	6	34.20	33.45	-1	2,045	-0.05%
2019/05/16	20	37.79	19	37.40	36.35	1	1,941	0.05%
2019/05/15	18	36.10	29	36.12	36.20	-11	1,766	-0.62%
2019/05/14	0	0.00	1	37.35	36.60	-1	1,708	-0.06%
2019/05/13	18	37.13	19	36.41	37.05	-1	1,624	-0.06%
2019/05/10	7	36.36	7	36.41	37.00	0	1,544	0.00%
2019/05/09	10	36.96	16	36.18	34.90	-6	1,405	-0.43%
2019/05/08	12	36.82	11	36.48	37.50	1	1,295	0.08%
2019/05/07	19	35.67	19	36.07	37.10	0	1,216	0.00%
2019/05/06	1	34.20	1	33.30	34.20	0	1,041	0.00%
2019/05/03	1	34.70	1	34.55	35.00	0	973	0.00%
2019/05/02	10	34.93	11	34.60	35.10	-1	913	-0.11%
2019/04/30	11	32.98	11.6	31.71	33.20	-0.6	702	-0.08%
2019/04/29	9	30.41	8	30.41	30.20	1	544	0.18%
2019/04/25	16	28.53	25	28.90	29.10	-9	445	-2.02%
2019/04/18	0	0.00	5	28.30	27.15	-5	349	-1.43%
2019/04/15	3	28.00	3	28.20	27.30	0	309	0.00%
2019/04/11	5	27.80	1	27.80	26.95	4	275	1.45%
2019/04/10	6	26.94	6	27.13	27.25	0	240	0.00%
2019/04/09	22	26.69	24	26.91	27.55	-2	213	-0.94%
2019/04/02	0	0.00	0.1	22.50	22.45	-0.1	135	-0.05%
2019/04/01	0	0.00	15	22.00	22.15	-15	133	-11.22%
2019/03/27	0	22.65	5	22.35	22.45	-5	131	-3.81%
2019/03/26	0	0.00	10	22.28	22.15	-10	130	-7.68%
2019/03/14	2	22.58	2	22.85	23.15	0	109	0.00%
2019/03/08	1	21.50	0	0.00	21.30	1	108	0.92%
2019/02/27	2	21.30	0	0.00	21.00	2	98	2.02%
2019/02/25	0	0.00	3	21.60	21.60	-3	96	-3.11%
2019/02/22	0	21.75	0	0.00	21.85	0	96	0.00%
2019/01/03	0	0.00	1	18.85	18.85	-1	78	-1.27%
2018/12/13	1	20.00	0	0.00	20.05	1	94	1.06%
2018/09/14	0	0.00	0	21.00	21.00	0	121	-0.02%
2018/09/12	0	0.00	20	22.30	21.15	-20	103	-19.37%
2018/09/07	0	0.00	77	21.80	21.80	-77	86	-88.97%
2018/09/06	0	0.00	4	23.90	23.75	-4	82	-4.85%
2018/08/24	0	0.00	1	24.30	24.30	-1	86	-1.15%
2018/08/21	0	0.00	2	24.35	24.35	-2	78	-2.54%
2018/07/31	2	25.40	0	0.00	25.65	2	90	2.21%
2018/07/10	1	25.60	0	0.00	25.60	1	97	1.02%
2018/06/01	0	0.00	1	29.30	28.90	-1	138	-0.72%
2018/05/31	1	28.55	0	0.00	28.55	1	139	0.72%
2018/05/16	1	27.95	0	0.00	27.85	1	174	0.57%
2018/03/07	1	30.50	0	0.00	30.20	1	247	0.40%
2018/02/05	5	32.45	0	0.00	32.50	5	211	2.37%
2018/01/25	0	0.00	5	34.05	33.90	-5	221	-2.25%
2018/01/19	1	34.80	1	34.70	34.90	0	225	0.00%
2018/01/18	0	0.00	1	34.65	34.75	-1	221	-0.45%
2018/01/12	1	34.00	5	33.90	34.00	-4	208	-1.92%