麗清 (3346)-永豐金-敦南券商分點個股進出

台股 » 個股 » 麗清 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

麗清

(3346)

可現股當沖

股價
42.60
漲跌
▲0.75
漲幅
+1.79%
成交量
678張
產業
上市汽車類股▼0.18%
194人加入追蹤

立即追蹤
本地時間:14:30

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

麗清 (3346)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/05/31	0.1	41.90	0	0.00	41.35	0.1	1,428	0.01%
2024/05/29	2	42.38	0	0.00	42.20	2	1,489	0.13%
2024/05/28	2	42.50	0	0.00	42.75	2	1,520	0.13%
2024/05/27	2	41.93	0	0.00	42.10	2	1,544	0.13%
2024/05/24	1	41.61	0	0.00	41.60	1	1,572	0.06%
2024/05/22	1	42.60	0	0.00	42.40	1	1,618	0.06%
2024/05/21	1	41.95	0	42.05	41.80	1	1,650	0.06%
2024/05/20	0.1	41.55	0	0.00	41.40	0.1	1,658	0.01%
2024/05/16	3	41.55	0	0.00	41.65	3	1,682	0.18%
2024/05/15	2	42.25	0.1	42.20	41.95	1.9	1,708	0.11%
2024/05/13	1.2	42.13	0	0.00	42.00	1.2	1,721	0.07%
2024/05/10	1	43.00	2	43.63	43.50	-1	1,699	-0.06%
2024/05/08	1	42.10	0	0.00	42.85	1	1,648	0.06%
2024/05/06	0	0.00	1	42.20	42.20	-1	1,648	-0.06%
2024/05/02	2.1	42.45	0	0.00	42.25	2.1	1,664	0.13%
2024/04/30	0.1	42.95	0	0.00	42.80	0.1	1,677	0.01%
2024/04/29	0.1	42.30	0	0.00	42.75	0.1	1,684	0.01%
2024/04/25	0.1	41.84	0	0.00	41.30	0.1	1,695	0.01%
2024/04/24	0.1	42.00	0	0.00	42.10	0.1	1,710	0.01%
2024/04/22	0	0.00	4	42.35	41.60	-4	1,748	-0.23%
2024/04/19	0	0.00	1	43.10	42.10	-1	1,756	-0.06%
2024/04/18	1	44.35	6	44.39	44.05	-5	1,733	-0.29%
2024/04/17	5.5	44.06	0	0.00	44.05	5.5	1,745	0.32%
2024/04/16	3	43.70	0	0.00	43.85	3	1,770	0.17%
2024/04/15	22.1	46.63	32.2	46.68	46.20	-10.1	1,903	-0.53%
2024/04/12	60	47.98	2	47.85	47.55	58	1,897	3.06%
2024/04/11	2	48.90	1	47.70	47.90	1	1,917	0.05%
2024/04/10	1.1	47.98	0	0.00	47.60	1.1	1,911	0.06%
2024/04/09	0.1	48.10	0	0.00	48.05	0.1	1,942	0.01%
2024/04/08	1	47.80	0	0.00	48.20	1	1,975	0.05%
2024/04/03	0	0.00	0.5	48.52	48.35	-0.5	2,000	-0.02%
2024/04/02	61	49.06	0	0.00	48.70	61	2,065	2.95%
2024/04/01	5	48.85	0	0.00	48.70	5	2,202	0.23%
2024/03/29	41	47.85	0	0.00	47.60	41	2,403	1.71%
2024/03/28	3	48.90	1	48.10	48.15	2	2,672	0.07%
2024/03/26	0.1	47.20	0.3	48.00	47.00	-0.2	3,454	-0.01%
2024/03/25	1	48.00	0	48.10	47.90	1	3,441	0.03%
2024/03/21	10.2	48.29	1	47.85	47.85	9.2	3,509	0.26%
2024/03/20	4.2	48.45	1	48.45	48.15	3.2	3,618	0.09%
2024/03/19	41.1	49.19	0	0.00	48.60	41.1	3,766	1.09%
2024/03/18	0	0.00	1	48.70	49.00	-1	3,811	-0.03%
2024/03/14	0	49.10	1	49.20	48.85	-1	3,885	-0.03%
2024/03/13	1	49.90	0	0.00	49.55	1	3,904	0.03%
2024/03/12	4	50.45	0	0.00	50.50	4	3,899	0.10%
2024/03/11	13	50.72	9	50.56	50.40	4	3,890	0.10%
2024/03/08	14	49.85	8	49.46	49.25	6	3,868	0.16%
2024/03/07	23.2	50.17	11	49.14	48.05	12.2	3,797	0.32%
2024/03/06	2.5	51.98	0	0.00	51.90	2.5	3,686	0.07%
2024/03/05	0	0.00	2	51.70	51.80	-2	3,651	-0.05%
2024/03/04	1	51.10	8	51.14	51.30	-7	3,634	-0.19%
2024/03/01	5	51.32	2	51.55	51.50	3	3,608	0.08%
2024/02/29	0	0.00	2	51.35	51.40	-2	3,587	-0.06%
2024/02/27	0	51.00	2	50.00	50.40	-2	3,565	-0.06%
2024/02/26	1	50.40	2	51.00	50.80	-1	3,543	-0.03%
2024/02/23	0	0.00	1	50.00	49.75	-1	3,512	-0.03%
2024/02/22	4	51.15	0	0.00	50.40	4	3,507	0.11%
2024/02/20	1.2	49.45	0	0.00	49.15	1.2	3,442	0.03%
2024/02/16	0	0.00	7	49.65	49.80	-7	3,445	-0.20%
2024/02/15	0	0.00	0.4	47.86	47.70	-0.4	3,422	-0.01%
2024/02/02	0	0.00	1	48.50	48.20	-1	3,452	-0.03%
2024/01/29	0	0.00	1	49.30	49.10	-1	3,495	-0.03%
2024/01/26	1	48.45	0	0.00	48.50	1	3,504	0.03%
2024/01/23	0	0.00	2	49.80	49.70	-2	3,552	-0.06%
2024/01/22	1	48.55	3	48.75	49.10	-2	3,551	-0.06%
2024/01/19	2	47.98	1	48.25	48.00	1	3,575	0.03%
2024/01/17	1.1	48.44	0	0.00	47.95	1.1	3,623	0.03%
2024/01/16	1	49.65	1	49.35	49.60	0	3,613	0.00%
2024/01/15	1	50.60	0	0.00	50.30	1	3,616	0.03%
2024/01/11	10	50.12	11	50.09	50.20	-1	3,650	-0.03%
2024/01/10	2	49.30	2	50.20	49.50	0	3,708	0.00%
2024/01/09	5.2	50.86	10.2	50.10	49.85	-4.9	3,804	-0.13%
2024/01/08	0	0.00	1	51.40	51.80	-1	3,686	-0.03%
2024/01/04	10.1	50.96	3	50.60	50.40	7.1	3,873	0.18%
2024/01/03	0.2	51.95	0	0.00	51.20	0.2	3,894	0.01%
2024/01/02	0	0.00	1	53.30	52.90	-1	3,864	-0.03%
2023/12/29	1.1	52.60	11	52.53	52.70	-10	3,855	-0.26%
2023/12/28	1	53.98	5	53.84	53.20	-4	3,837	-0.10%
2023/12/27	19	54.82	20	54.98	54.40	-1	3,825	-0.03%
2023/12/26	6	54.50	2	54.85	55.00	4	3,681	0.11%
2023/12/25	6	54.98	22	55.17	53.90	-16	3,465	-0.46%
2023/12/22	27	54.51	28	55.03	53.10	-1	3,201	-0.03%
2023/12/21	20	51.55	32	49.22	51.80	-12	2,656	-0.45%
2023/12/19	26	47.26	0	0.00	47.20	26	2,416	1.08%
2023/12/18	1	48.51	5	48.65	48.35	-4	2,405	-0.17%
2023/12/15	0	0.00	20	49.45	49.50	-20	2,374	-0.84%
2023/12/14	23	48.51	28	49.02	48.75	-5	2,280	-0.22%
2023/12/13	26	46.42	10	46.45	46.60	16	2,145	0.75%
2023/12/12	20	46.55	6	46.13	46.05	14	2,116	0.66%
2023/12/11	11	46.92	0	0.00	46.60	11	2,135	0.52%
2023/12/08	7	46.58	0	0.00	47.80	7	2,328	0.30%
2023/12/07	1	47.15	1	46.35	46.10	0	2,470	0.00%
2023/12/05	0.1	46.40	0	0.00	46.05	0.1	2,515	0.00%
2023/12/04	0	0.00	50	47.05	46.85	-50	2,550	-1.96%
2023/11/30	30.1	46.96	0	0.00	46.55	30.1	2,532	1.19%
2023/11/29	3	46.82	0	0.00	46.75	3	2,538	0.12%
2023/11/28	20	46.48	0	0.00	47.30	20	2,546	0.79%
2023/11/27	0.1	46.00	0	0.00	45.65	0.1	2,537	0.00%
2023/11/21	0.3	46.70	0	0.00	46.50	0.3	2,549	0.01%
2023/11/16	1	47.00	59	46.22	46.15	-58	2,537	-2.29%
2023/11/13	0	0.00	2	45.95	46.00	-2	2,512	-0.08%
2023/11/10	1.5	46.22	1	45.90	45.80	0.5	2,507	0.02%
2023/11/08	11	48.33	0	0.00	48.75	11	2,466	0.45%
2023/11/06	0	0.00	3	48.35	48.55	-3	2,498	-0.12%
2023/11/03	1	48.50	0	0.00	47.85	1	2,572	0.04%
2023/11/01	0	0.00	1	47.95	47.40	-1	2,577	-0.04%
2023/10/31	1	50.40	0	0.00	49.05	1	2,554	0.04%
2023/10/30	4	50.80	1	50.40	50.40	3	2,592	0.12%
2023/10/27	11	50.35	0	0.00	49.90	11	2,642	0.42%
2023/10/26	0	0.00	20	51.80	51.00	-20	2,692	-0.74%
2023/10/25	0	0.00	9	52.17	51.70	-9	2,745	-0.33%
2023/10/20	1	50.00	0	0.00	49.80	1	2,821	0.04%
2023/10/19	1.1	52.17	1	51.90	51.70	0.1	2,819	0.00%
2023/10/18	1.4	52.18	0	0.00	51.70	1.4	2,843	0.05%
2023/10/17	2	53.25	6	53.58	53.30	-4	2,895	-0.14%
2023/10/16	2	53.30	2	52.95	52.90	0	2,862	0.00%
2023/10/13	33	53.17	31	52.48	52.70	2	2,911	0.07%
2023/10/12	14	51.52	17	52.25	52.30	-3	2,881	-0.10%
2023/10/11	24	50.60	22	49.91	49.90	2	2,775	0.07%
2023/10/06	10	51.20	1	50.80	51.00	9	2,784	0.32%
2023/10/05	10	50.70	20	50.95	51.00	-10	2,833	-0.35%
2023/10/04	1	50.30	0	0.00	50.40	1	2,910	0.03%
2023/10/03	2	50.75	4	51.05	50.30	-2	3,164	-0.06%
2023/10/02	1	48.75	0	0.00	49.10	1	3,265	0.03%
2023/09/26	0	0.00	10	49.60	48.70	-10	3,444	-0.29%
2023/09/25	0	0.00	4	49.10	49.00	-4	3,546	-0.11%
2023/09/20	0	0.00	1	48.30	48.20	-1	3,632	-0.03%
2023/09/19	0	0.00	0.3	49.58	48.95	-0.3	3,645	-0.01%
2023/09/18	15	49.78	0	0.00	49.30	15	3,629	0.41%
2023/09/15	12	49.87	0	0.00	49.90	12	3,628	0.33%
2023/09/14	22	49.79	2	50.10	50.20	20	3,628	0.55%
2023/09/13	27	51.42	15	50.13	49.15	12	3,596	0.33%
2023/09/12	14	48.94	4	50.23	50.30	10	3,399	0.29%
2023/09/11	27	47.15	15	47.40	46.85	12	3,346	0.36%
2023/09/08	1	48.65	7	48.47	48.75	-6	3,464	-0.17%
2023/09/07	15	48.76	0	0.00	47.55	15	3,616	0.41%
2023/09/05	0	0.00	1	46.65	47.20	-1	3,895	-0.03%
2023/09/04	0	0.00	1	46.80	46.80	-1	4,011	-0.02%
2023/09/01	0	47.40	0	0.00	47.10	0	4,124	0.00%
2023/08/30	2	44.95	0	0.00	44.85	2	4,262	0.05%
2023/08/29	3	44.00	0	0.00	44.00	3	4,271	0.07%
2023/08/25	3	45.63	0	0.00	45.15	3	4,269	0.07%
2023/08/24	5	46.71	3	46.33	45.85	2	4,265	0.05%
2023/08/23	0	0.00	1	45.90	46.00	-1	4,261	-0.02%
2023/08/18	1	47.40	0	0.00	46.40	1	4,272	0.02%
2023/08/16	1	45.20	2	46.18	46.30	-1	4,295	-0.02%
2023/08/15	0	0.00	1	46.15	46.15	-1	4,296	-0.02%
2023/08/14	1.3	45.68	5	45.04	45.25	-3.7	4,296	-0.09%
2023/08/10	0	0.00	5	48.30	48.00	-5	4,258	-0.12%
2023/08/09	6	50.18	2	50.10	50.20	4	4,226	0.09%
2023/08/08	0	48.35	0	0.00	48.35	0	4,147	0.00%
2023/08/07	0	0.00	4	48.53	48.75	-4	4,145	-0.10%
2023/08/04	6	48.52	6	48.70	48.50	0	4,156	0.00%
2023/08/02	5	49.81	6	48.90	48.50	-1	4,147	-0.02%
2023/08/01	2	51.45	0	0.00	50.70	2	4,079	0.05%
2023/07/31	5	54.04	4	54.05	52.50	1	4,016	0.02%
2023/07/28	8	52.90	0	0.00	53.60	8	3,932	0.20%
2023/07/27	7	53.90	1	54.00	54.40	6	3,849	0.16%
2023/07/26	1	52.00	0	0.00	51.50	1	3,752	0.03%
2023/07/25	0	0.00	3	52.50	52.20	-3	3,715	-0.08%
2023/07/24	0	0.00	120	51.28	51.50	-120	3,684	-3.26%	大賣/鉅額交易
2023/07/21	1	51.50	3	52.80	52.40	-2	3,651	-0.05%
2023/07/20	9	53.82	6	52.48	52.50	3	3,610	0.08%
2023/07/19	132	52.49	9	52.63	52.40	123	3,481	3.53%	大買/鉅額交易
2023/07/18	5	51.44	14	50.62	50.40	-9	3,406	-0.26%
2023/07/17	9	53.13	4	53.50	53.30	5	3,327	0.15%
2023/07/14	3	51.40	2	51.50	51.00	1	3,253	0.03%
2023/07/13	1	51.20	3	51.90	50.80	-2	3,249	-0.06%
2023/07/12	1	51.90	4.1	52.34	51.90	-3.1	3,187	-0.10%
2023/07/11	13	53.45	4.5	52.14	52.10	8.5	3,133	0.27%
2023/07/10	8	54.80	3	54.43	53.20	5	3,051	0.16%
2023/07/07	16	53.74	34	53.76	54.40	-18	2,787	-0.65%
2023/07/06	1	52.10	0	0.00	52.10	1	2,646	0.04%
2023/07/05	32	52.46	31	52.07	51.60	1	2,591	0.04%
2023/07/04	10	51.44	1	51.40	51.90	9	2,507	0.36%
2023/07/03	13	50.72	5	51.08	51.20	8	2,448	0.33%
2023/06/30	4.5	47.89	0.1	49.20	49.20	4.4	2,343	0.19%
2023/06/29	2	47.65	2	47.80	47.45	0	2,275	0.00%
2023/06/28	1	47.35	2	46.68	46.55	-1	2,228	-0.04%
2023/06/27	3	46.88	5	46.75	46.75	-2	2,245	-0.09%
2023/06/26	2	47.35	0	0.00	47.45	2	2,260	0.09%
2023/06/20	1	48.05	2	47.58	47.50	-1	2,358	-0.04%
2023/06/19	2	47.55	8	47.33	47.25	-6	2,390	-0.25%
2023/06/16	2	47.45	1	47.65	47.20	1	2,398	0.04%
2023/06/15	3.3	48.70	5	49.07	48.05	-1.8	2,356	-0.07%
2023/06/14	3	49.20	2	49.00	49.65	1	2,268	0.04%
2023/06/13	17	47.97	31.9	48.00	48.25	-14.9	2,161	-0.69%
2023/06/12	6	47.21	9	47.26	47.05	-3	2,031	-0.15%
2023/06/09	7	44.11	5	44.31	44.80	2	1,803	0.11%
2023/06/08	13.9	44.30	8	43.63	43.20	5.9	1,740	0.34%
2023/06/07	14	45.44	14	45.11	45.05	0	1,638	0.00%
2023/06/06	5	43.82	4	43.94	44.95	1	1,529	0.07%
2023/06/01	123	41.83	123	42.58	42.95	0	1,406	0.00%	大買/大賣/
2023/05/31	0	0.00	2	41.23	41.10	-2	1,436	-0.14%
2023/05/26	2	41.25	1	40.80	40.50	1	1,531	0.07%
2023/05/25	0.2	41.80	1	42.05	41.65	-0.8	1,534	-0.05%
2023/05/24	0	0.00	1	42.55	42.30	-1	1,542	-0.06%
2023/05/23	5	41.92	0	0.00	42.30	5	1,570	0.32%
2023/05/17	0	0.00	2	40.10	40.15	-2	1,585	-0.13%
2023/05/15	1	39.55	2	39.18	38.80	-1	1,577	-0.06%
2023/05/12	1	39.20	0	0.00	38.95	1	1,591	0.06%
2023/05/10	2	39.40	0	0.00	38.80	2	1,577	0.13%
2023/05/04	0	0.00	1	37.90	37.90	-1	1,610	-0.06%
2023/04/26	2	37.20	0	0.00	37.90	2	1,692	0.12%
2023/04/21	1	38.40	1	39.00	38.35	0	1,727	0.00%
2023/04/20	1	40.40	0	0.00	40.30	1	1,705	0.06%
2023/04/19	1	42.00	0	0.00	42.00	1	1,678	0.06%
2023/04/18	11	43.12	11	43.22	42.50	0	1,669	0.00%
2023/04/14	1	41.40	1	41.65	41.70	0	1,642	0.00%
2023/04/11	1	43.00	1	42.60	42.60	0	1,598	0.00%
2023/04/10	0	0.00	5	42.80	42.70	-5	1,597	-0.31%
2023/04/06	0	43.00	0	0.00	43.10	0	1,595	0.00%
2023/03/28	1	43.70	0	0.00	43.25	1	1,624	0.06%
2023/03/27	0	0.00	1	44.30	44.05	-1	1,606	-0.06%
2023/03/24	1	44.05	5	43.99	44.40	-4	1,643	-0.24%
2023/03/23	4	42.83	0	0.00	42.85	4	1,608	0.25%
2023/03/22	5	43.52	11	43.10	42.75	-6	1,604	-0.37%
2023/03/21	1	42.85	60	42.75	42.40	-59	1,578	-3.74%
2023/03/20	0	0.00	3	42.07	42.35	-3	1,625	-0.18%
2023/03/17	2	41.63	6	41.53	41.75	-4	1,706	-0.23%
2023/03/16	13	41.00	1	40.30	40.25	12	1,702	0.70%
2023/03/15	52	42.60	8	41.91	42.00	44	1,680	2.62%
2023/03/14	1	40.60	0	0.00	40.35	1	1,671	0.06%
2023/03/13	10	40.89	4	41.03	41.35	6	1,667	0.36%
2023/03/10	4	40.46	6	40.78	40.85	-2	1,655	-0.12%
2023/03/09	7	40.39	3	40.38	40.25	4	1,677	0.24%
2023/03/08	2	41.20	2	41.48	41.35	0	1,665	0.00%
2023/03/07	5	40.85	0	0.00	40.60	5	1,672	0.30%
2023/03/06	2	40.93	0	0.00	40.75	2	1,664	0.12%
2023/03/03	4	40.66	3	40.73	40.90	1	1,637	0.06%
2023/03/02	7	40.74	1	41.15	41.35	6	1,574	0.38%
2023/03/01	0	0.00	2	39.28	39.65	-2	1,516	-0.13%
2023/02/21	3.3	40.19	0	0.00	39.15	3.3	1,465	0.23%
2023/02/20	1	39.60	5	39.74	39.80	-4	1,429	-0.28%
2023/02/13	1	36.80	0	0.00	36.70	1	1,426	0.07%
2023/02/10	1	37.40	3	37.22	37.00	-2	1,444	-0.14%
2023/02/08	0	0.00	1	38.60	38.45	-1	1,435	-0.07%
2023/02/07	0	0.00	1	38.60	38.50	-1	1,438	-0.07%
2023/02/06	2	39.20	1	38.70	38.60	1	1,441	0.07%
2023/02/03	5	38.57	0	0.00	38.65	5	1,428	0.35%
2023/02/02	2	38.98	31	39.01	38.70	-29	1,421	-2.04%
2023/02/01	31	38.63	0	0.00	38.75	31	1,416	2.19%
2023/01/31	6	38.23	0	0.00	38.50	6	1,402	0.43%
2023/01/30	0	0.00	16	37.17	37.80	-16	1,384	-1.16%
2023/01/13	3	35.68	0	0.00	35.25	3	1,358	0.22%
2023/01/11	10	36.90	10	37.40	37.00	0	1,363	0.00%
2023/01/10	0	0.00	1	36.65	36.45	-1	1,338	-0.07%
2023/01/09	0	0.00	2	36.50	36.40	-2	1,347	-0.15%
2023/01/05	1	35.50	0	0.00	35.40	1	1,379	0.07%
2023/01/04	2	35.50	0	0.00	35.95	2	1,390	0.14%
2022/12/28	1	36.40	0	0.00	35.30	1	1,464	0.07%
2022/12/26	0	0.00	2	37.35	37.20	-2	1,487	-0.13%
2022/12/21	2	38.35	2	38.35	38.40	0	1,539	0.00%
2022/12/19	2	38.30	0	0.00	38.30	2	1,572	0.13%
2022/12/16	21	38.82	10	38.40	38.55	11	1,621	0.68%
2022/12/15	2	38.00	7	38.31	38.85	-5	1,556	-0.32%
2022/12/14	1	36.60	1	36.85	37.60	0	1,523	0.00%
2022/12/12	5	37.52	1	37.55	37.40	4	1,687	0.24%
2022/12/09	2	36.40	6	38.30	37.90	-4	1,802	-0.22%
2022/12/08	2	36.83	11	35.89	36.75	-9	1,825	-0.49%
2022/12/07	0	0.00	5	36.85	35.85	-5	1,817	-0.28%
2022/12/06	4	36.95	10	36.50	36.35	-6	1,918	-0.31%
2022/12/05	0	0.00	40	35.56	35.55	-40	1,915	-2.09%
2022/12/02	0	0.00	7	36.19	36.35	-7	1,939	-0.36%
2022/12/01	61	36.01	4	34.28	35.80	57	1,933	2.95%
2022/11/30	1	34.35	2	33.85	34.10	-1	1,915	-0.05%
2022/11/29	4	34.08	0	0.00	33.90	4	1,935	0.21%
2022/11/28	0	0.00	8	32.50	32.35	-8	1,926	-0.42%
2022/11/23	0	0.00	3	31.55	32.15	-3	2,070	-0.14%
2022/11/10	1	30.75	0	0.00	31.15	1	2,747	0.04%
2022/11/09	8	31.44	5	30.95	30.95	3	2,804	0.11%
2022/11/07	1	30.45	0	0.00	30.15	1	3,194	0.03%
2022/11/03	1	29.75	0	0.00	29.95	1	3,243	0.03%
2022/11/02	3	29.90	0	0.00	30.10	3	3,233	0.09%
2022/10/28	2	28.45	0	0.00	28.15	2	3,206	0.06%
2022/10/27	0	0.00	1	30.00	30.00	-1	3,182	-0.03%
2022/10/21	0	0.00	0	29.70	29.60	0	3,184	0.00%
2022/10/20	1	30.50	0	0.00	30.35	1	3,170	0.03%
2022/10/19	1	31.30	0	0.00	31.10	1	3,162	0.03%
2022/10/13	0	31.00	0.1	31.00	31.15	-0.1	3,099	0.00%
2022/10/12	2	34.15	2	34.05	33.45	0	3,073	0.00%
2022/10/11	0.1	34.30	0	0.00	33.70	0.1	3,056	0.00%
2022/10/07	0.1	37.50	0	0.00	36.35	0.1	3,024	0.00%
2022/10/04	2	37.83	2	37.68	38.25	0	2,958	0.00%
2022/09/30	3	35.30	3	35.05	36.45	0	2,909	0.00%
2022/09/28	1	36.00	0	0.00	36.00	1	2,858	0.03%
2022/09/27	1	37.50	0	0.00	37.50	1	2,812	0.04%
2022/09/26	0	0.00	1	39.20	37.65	-1	2,775	-0.04%
2022/09/23	3	42.60	4	42.18	40.50	-1	2,735	-0.04%
2022/09/22	1	42.80	1	42.70	42.95	0	2,672	0.00%
2022/09/21	4	42.68	50	42.44	42.70	-46	2,655	-1.73%
2022/09/20	52	44.00	6.1	43.05	42.70	45.9	2,631	1.74%
2022/09/19	1	41.55	3	42.25	41.50	-2	2,484	-0.08%
2022/09/16	1	43.70	9	44.41	42.90	-8	2,407	-0.33%
2022/09/15	8.1	42.85	7	42.94	42.50	1.1	2,209	0.05%
2022/09/14	1.5	41.27	0	0.00	41.35	1.5	2,082	0.07%
2022/09/13	13.3	42.52	11	42.65	42.10	2.3	2,061	0.11%
2022/09/12	0	0.00	5	41.60	42.40	-5	1,929	-0.26%
2022/09/08	5	40.81	2	40.48	41.10	3	1,885	0.16%
2022/09/07	1	39.35	0	0.00	39.25	1	1,850	0.05%
2022/09/06	1	39.55	1	39.50	39.35	0	1,837	0.00%
2022/09/02	1	41.60	0	0.00	41.90	1	1,788	0.06%
2022/09/01	2	42.35	1	42.10	41.50	1	1,761	0.06%
2022/08/31	1	42.00	10	42.30	42.40	-9	1,728	-0.52%
2022/08/30	22	42.12	12	41.45	42.50	10	1,675	0.60%
2022/08/29	1.3	40.34	4	41.09	41.50	-2.8	1,613	-0.17%
2022/08/26	3	41.05	0	0.00	41.25	3	1,563	0.19%
2022/08/23	6	40.73	14	40.31	39.60	-8	1,379	-0.58%
2022/08/22	6.5	39.17	7	38.74	38.60	-0.5	1,243	-0.04%
2022/08/19	6.2	40.12	15	40.63	40.35	-8.8	1,220	-0.72%
2022/08/18	12	40.18	58	40.16	40.60	-46	1,204	-3.82%
2022/08/17	0.2	39.45	0	0.00	39.60	0.2	1,100	0.02%
2022/08/16	2.3	39.85	102	39.84	40.00	-99.8	995	-10.02%	大賣/
2022/08/15	106	39.24	11	38.51	39.35	95	938	10.13%	大買/
2022/08/12	21	36.66	29	36.58	37.35	-8	795	-1.01%
2022/08/11	10	32.66	12	33.52	34.80	-2	504	-0.40%
2022/08/02	0	0.00	12	31.26	31.15	-12	448	-2.68%
2022/07/29	2	32.00	0	0.00	31.90	2	448	0.45%
2022/07/28	10	32.18	0	0.00	31.80	10	446	2.24%
2022/07/04	2	28.85	0	0.00	28.90	2	506	0.40%
2022/07/01	0	0.00	2	29.10	28.35	-2	510	-0.39%
2022/06/30	0	0.00	2	29.60	29.50	-2	504	-0.40%
2022/06/28	2	32.50	0	0.00	31.50	2	500	0.40%
2022/06/24	5	29.90	0	0.00	29.90	5	499	1.00%
2022/06/17	0	0.00	1	30.50	30.30	-1	505	-0.20%
2022/06/14	1	32.20	0	0.00	32.30	1	509	0.20%
2022/06/01	0	0.00	1	35.00	34.55	-1	507	-0.20%
2022/05/31	1	33.15	0	0.00	32.95	1	472	0.21%
2022/05/30	1	33.80	1	34.10	33.15	0	467	0.00%
2022/05/26	23	33.11	19	33.68	33.00	4	443	0.90%
2022/05/24	1	30.40	1	30.60	30.00	0	393	0.00%
2022/05/23	1	31.90	1	32.10	31.55	0	386	0.00%
2022/05/20	3	30.50	3	31.45	31.10	0	377	0.00%
2022/05/13	0	0.00	1	28.15	28.60	-1	373	-0.27%
2022/04/28	0	31.05	0	0.00	31.05	0	400	0.00%
2022/04/18	0	0.00	8	34.80	34.60	-8	408	-1.96%
2022/04/15	0	0.00	1	35.60	35.50	-1	406	-0.25%
2022/04/12	0	0.00	11	36.48	36.55	-11	407	-2.70%
2022/04/11	0	0.00	1	36.45	36.30	-1	406	-0.25%
2022/03/31	1	36.45	0	0.00	36.20	1	395	0.25%
2022/03/25	10	37.10	0	0.00	36.80	10	392	2.54%
2022/03/17	0	0.00	2	36.20	36.85	-2	531	-0.38%
2022/03/15	1	36.30	1	36.65	36.10	0	613	0.00%
2022/03/10	0	0.00	2	38.55	38.40	-2	621	-0.32%
2022/03/03	0	0.00	15	41.45	41.45	-15	629	-2.38%
2022/02/22	0	42.00	0	0.00	41.35	0	738	0.01%
2022/02/09	2	44.10	3	44.45	44.30	-1	787	-0.13%
2022/02/08	3	44.45	0	0.00	44.35	3	786	0.38%
2022/01/21	0	0.00	2	40.90	40.90	-2	831	-0.24%
2022/01/14	0	0.00	1	41.50	41.50	-1	1,003	-0.10%
2022/01/12	2	42.85	1	43.45	42.80	1	1,038	0.10%
2022/01/10	1	42.85	0	0.00	43.05	1	1,032	0.10%
2022/01/04	0	0.00	1	44.00	43.70	-1	1,022	-0.10%
2022/01/03	0	0.00	2	43.23	43.50	-2	1,019	-0.20%
2021/12/28	3	45.03	0	0.00	44.95	3	1,014	0.30%
2021/12/27	0	0.00	4	45.45	45.60	-4	1,013	-0.39%
2021/12/22	4	44.91	0	0.00	44.65	4	1,008	0.40%
2021/12/14	7.1	45.50	0	0.00	44.55	7.1	939	0.75%
2021/12/13	1	47.70	2	47.35	46.60	-1	912	-0.11%
2021/12/10	2	46.28	2	46.60	46.00	0	857	0.00%
2021/12/09	1	44.50	0	0.00	44.75	1	787	0.13%
2021/12/03	1	43.55	0	0.00	43.25	1	757	0.13%
2021/12/01	0	0.00	1	43.50	43.65	-1	757	-0.13%
2021/11/29	3	42.29	4	41.40	42.35	-1	763	-0.12%
2021/11/23	2	44.08	1	44.05	43.85	1	712	0.14%
2021/11/22	1	45.90	12	45.10	45.45	-11	696	-1.58%
2021/11/19	2	43.10	0	0.00	43.10	2	672	0.30%
2021/11/18	0	0.00	1	42.95	42.90	-1	672	-0.15%
2021/11/17	0	0.00	1	43.70	43.55	-1	669	-0.15%
2021/11/16	1	43.40	0	0.00	43.00	1	667	0.15%
2021/11/15	0	0.00	1	44.40	44.20	-1	666	-0.15%
2021/11/05	0	0.00	2	44.30	44.00	-2	700	-0.29%
2021/11/02	2	45.78	0	0.00	44.55	2	707	0.28%
2021/11/01	2	45.83	0	0.00	45.80	2	687	0.29%
2021/10/29	0	0.00	10	44.52	44.00	-10	669	-1.49%
2021/10/28	1	44.85	1	45.10	44.65	0	660	0.00%
2021/10/27	12	46.38	5.3	45.82	45.70	6.7	657	1.03%
2021/10/26	2	42.65	2	41.85	42.80	0	602	0.00%
2021/10/22	0	0.00	1	41.40	40.65	-1	618	-0.16%
2021/10/21	2	40.50	0	0.00	39.70	2	723	0.28%
2021/10/19	0	0.00	2	39.50	40.15	-2	1,129	-0.18%
2021/09/29	1	37.60	0	0.00	37.85	1	1,307	0.08%
2021/09/17	0	0.00	1	40.30	39.60	-1	1,553	-0.06%
2021/09/16	0	0.00	1.2	39.20	39.10	-1.2	1,736	-0.07%
2021/09/15	1	38.55	0	0.00	38.80	1	1,794	0.06%
2021/09/03	0	0.00	56	40.81	40.80	-56	1,903	-2.94%
2021/09/02	0	0.00	4	42.20	40.70	-4	1,921	-0.21%
2021/09/01	0	0.00	1	41.80	41.65	-1	1,916	-0.05%
2021/08/27	3	41.20	31	40.87	41.00	-28	1,923	-1.46%
2021/08/20	0	0.00	0.2	43.80	39.45	-0.2	1,964	-0.01%
2021/08/18	0	0.00	3	38.30	41.65	-3	1,962	-0.15%
2021/08/17	0	0.00	0.5	40.80	39.60	-0.5	1,967	-0.03%
2021/08/13	1	44.60	0	0.00	42.70	1	1,971	0.05%
2021/08/11	1	45.00	3	45.80	44.30	-2	1,993	-0.10%
2021/08/10	1	46.85	0	0.00	46.90	1	1,998	0.05%
2021/08/09	2	47.73	0	0.00	47.55	2	2,024	0.10%
2021/08/06	2.1	48.98	0	0.00	48.30	2.1	2,040	0.10%
2021/08/05	9.3	49.51	0	0.00	49.10	9.3	2,072	0.45%
2021/08/04	0.1	49.40	0	0.00	49.30	0.1	2,121	0.00%
2021/08/03	0.2	49.60	0	0.00	49.60	0.2	2,147	0.01%
2021/08/02	4.2	49.26	17	49.82	49.30	-12.8	2,158	-0.59%
2021/07/30	1	50.70	0	0.00	50.10	1	2,167	0.05%
2021/07/29	2	49.45	2	49.85	49.55	0	2,156	0.00%
2021/07/28	24.5	49.01	12	48.22	48.70	12.5	2,149	0.58%
2021/07/27	45.3	53.99	13	54.02	52.60	32.3	2,156	1.50%
2021/07/26	24	54.16	5	54.10	55.40	19	2,079	0.91%
2021/07/23	3.4	50.73	6	50.48	51.70	-2.6	1,774	-0.15%
2021/07/22	1	48.00	0	0.00	47.05	1	1,678	0.06%
2021/07/21	0	0.00	0.1	47.00	45.75	-0.1	1,681	-0.01%
2021/07/19	0	0.00	5	48.17	48.00	-5	1,706	-0.29%
2021/07/15	0	0.00	5	47.84	47.80	-5	1,772	-0.28%
2021/07/13	4.1	49.87	2	48.65	48.55	2.1	1,827	0.11%
2021/07/12	2	48.35	0	0.00	48.60	2	1,810	0.11%
2021/07/07	1	49.60	2	50.00	49.20	-1	1,982	-0.05%
2021/07/06	0	0.00	4	49.80	49.80	-4	2,092	-0.19%
2021/07/05	6.1	50.94	2	50.95	51.00	4.1	2,206	0.18%
2021/07/02	3	50.27	5	50.10	50.30	-2	2,275	-0.09%
2021/07/01	1	47.65	0	0.00	47.00	1	2,558	0.04%
2021/06/30	1	49.00	1	49.60	48.65	0	2,741	0.00%
2021/06/29	2.1	48.64	0	0.00	48.00	2.1	2,869	0.07%
2021/06/28	3	49.90	0	0.00	49.85	3	3,007	0.10%
2021/06/25	3	50.83	4	51.53	50.20	-1	3,046	-0.03%
2021/06/24	3	49.30	8	50.80	51.00	-5	3,012	-0.17%
2021/06/23	11	45.06	0	0.00	46.40	11	3,159	0.35%
2021/06/11	1	43.35	1	44.05	43.00	0	5,440	0.00%
2021/06/10	1	43.70	0	0.00	43.90	1	5,443	0.02%
2021/06/02	0	0.00	2	45.18	44.05	-2	6,004	-0.03%
2021/06/01	0	0.00	1	45.15	45.05	-1	6,001	-0.02%
2021/05/31	2	45.80	2	45.05	44.80	0	6,000	0.00%
2021/05/28	2	43.58	0	0.00	43.75	2	5,995	0.03%
2021/05/27	1	42.55	0	0.00	42.60	1	6,001	0.02%
2021/05/25	1	43.65	4	43.45	43.30	-3	6,027	-0.05%
2021/05/21	0	0.00	4	42.10	42.20	-4	6,053	-0.07%
2021/05/20	0	0.00	1	40.70	40.85	-1	6,086	-0.02%
2021/05/18	0	0.00	3	40.17	40.70	-3	6,216	-0.05%
2021/05/17	2.1	37.12	2	37.20	37.00	0.1	6,350	0.00%
2021/05/12	3	41.68	4	43.28	41.05	-1	6,404	-0.02%
2021/05/11	0	0.00	1	48.40	45.60	-1	6,367	-0.02%
2021/05/07	2	50.90	2	50.03	51.80	0	6,362	0.00%
2021/05/03	3	52.07	3	51.13	51.10	0	6,374	0.00%
2021/04/27	2	56.35	4	56.63	56.20	-2	6,439	-0.03%
2021/04/26	0	0.00	3	57.40	57.10	-3	6,518	-0.05%
2021/04/23	0	0.00	2	57.80	57.20	-2	6,571	-0.03%
2021/04/22	4	57.05	0	0.00	56.00	4	6,661	0.06%
2021/04/20	1	59.60	0	0.00	59.60	1	6,931	0.01%
2021/04/19	10	60.78	38	60.78	60.70	-28	7,059	-0.40%
2021/04/16	2	60.00	8	60.83	60.60	-6	7,064	-0.08%
2021/04/15	12	60.25	8	59.14	59.70	4	7,187	0.06%
2021/04/14	11	58.15	19.2	57.69	57.90	-8.2	7,297	-0.11%
2021/04/13	38	61.58	10	62.21	59.50	28	7,296	0.38%
2021/04/12	9	61.09	13	61.19	61.00	-4	7,356	-0.05%
2021/04/09	12	63.09	4	65.40	62.20	8	7,425	0.11%
2021/04/08	4	65.73	26	66.37	65.60	-22	7,522	-0.29%
2021/04/07	23	66.23	232.5	65.98	65.80	-209.5	7,467	-2.81%	大賣/鉅額交易
2021/04/06	20	63.21	93	62.85	64.10	-73	7,367	-0.99%
2021/04/01	4	62.65	182	62.77	62.30	-178	7,591	-2.34%	大賣/鉅額交易
2021/03/31	39	63.51	34	62.85	62.30	5	7,783	0.06%
2021/03/30	4	61.78	2	62.40	62.30	2	7,674	0.03%
2021/03/29	28	62.24	15	62.42	61.70	13	7,631	0.17%
2021/03/26	48	63.12	14	62.65	62.00	34	7,508	0.45%
2021/03/25	113	63.54	50.1	63.48	63.50	62.9	7,334	0.86%	大買/
2021/03/24	20	63.05	14	64.14	62.90	6	6,807	0.09%
2021/03/23	1	60.10	18.4	59.62	58.90	-17.4	6,434	-0.27%
2021/03/22	92	58.62	84	59.07	58.30	8	6,228	0.13%
2021/03/19	47	55.10	50	55.77	58.10	-3	5,842	-0.05%
2021/03/18	14	51.53	11	51.75	52.90	3	5,580	0.05%
2021/03/17	2	48.48	0	0.00	48.50	2	5,471	0.04%
2021/03/16	0	0.00	1	48.95	48.50	-1	5,468	-0.02%
2021/03/15	2	48.78	2	48.78	48.60	0	5,477	0.00%
2021/03/12	42	50.55	22	51.25	48.55	20	5,469	0.37%
2021/03/10	8	49.57	11	50.21	49.50	-3	5,348	-0.06%
2021/03/09	26	49.34	27	49.04	49.55	-1	5,306	-0.02%
2021/03/08	1	48.05	0	0.00	46.85	1	5,149	0.02%
2021/03/05	1	46.30	1	46.70	46.65	0	5,183	0.00%
2021/03/04	0	0.00	1	47.55	46.60	-1	5,235	-0.02%
2021/03/03	2	47.58	0	0.00	47.50	2	5,281	0.04%
2021/02/24	1	47.95	1.1	48.00	47.35	-0.1	6,044	0.00%
2021/02/22	1	48.90	2	48.70	48.50	-1	6,106	-0.02%
2021/02/19	5	50.90	64	49.05	48.70	-59	6,123	-0.96%
2021/02/18	5	48.39	14.3	48.53	48.70	-9.3	6,127	-0.15%
2021/02/17	55	48.46	5	48.55	48.50	50	6,155	0.81%
2021/02/05	7	46.49	76	47.32	47.40	-69	6,081	-1.13%
2021/02/01	1	43.75	0	0.00	42.55	1	6,542	0.02%
2021/01/29	1	46.20	0	0.00	44.55	1	6,706	0.01%
2021/01/27	10	46.90	11	46.79	46.70	-1	7,063	-0.01%
2021/01/26	4	46.28	0	0.00	46.00	4	7,140	0.06%
2021/01/25	0	0.00	1	46.30	46.00	-1	7,163	-0.01%
2021/01/22	2.1	45.65	1	46.30	45.70	1.1	7,248	0.01%
2021/01/21	1	46.35	0	0.00	45.60	1	7,289	0.01%
2021/01/19	17	49.30	18	50.10	47.75	-1	7,570	-0.01%
2021/01/18	11	48.93	10	47.75	49.10	1	7,737	0.01%
2021/01/15	1	50.50	5	50.02	49.00	-4	8,498	-0.05%
2021/01/14	52	51.33	46.1	51.64	51.80	6	8,814	0.07%
2021/01/13	1.1	48.81	4	49.25	49.00	-2.9	8,668	-0.03%
2021/01/12	70	49.45	77	48.90	48.05	-7	8,951	-0.08%
2021/01/11	1	48.15	0	0.00	48.00	1	8,931	0.01%
2021/01/08	6	48.87	29	50.45	48.80	-23	8,944	-0.26%
2021/01/07	8	49.59	17	49.78	50.00	-9	8,880	-0.10%
2021/01/06	2	47.28	2	47.08	46.45	0	8,757	0.00%
2021/01/05	60	49.64	14	50.44	49.10	46	8,654	0.53%
2021/01/04	17	49.08	29	49.56	49.25	-12	8,527	-0.14%
2020/12/31	17	48.80	5	48.47	49.05	12	8,338	0.14%
2020/12/30	9	47.37	2	46.83	46.40	7	8,099	0.09%
2020/12/29	7	47.91	10	49.09	47.00	-3	8,021	-0.04%
2020/12/28	21	48.33	10	50.49	50.90	11	7,776	0.14%
2020/12/25	8	45.63	26.9	44.48	46.35	-18.9	7,345	-0.26%
2020/12/24	7	42.24	6	42.28	42.15	1	6,998	0.01%
2020/12/22	0	0.00	1	41.05	40.00	-1	6,907	-0.01%
2020/12/21	4	41.66	6	41.14	41.35	-2	6,886	-0.03%
2020/12/18	1	42.80	2	41.80	42.00	-1	6,862	-0.01%
2020/12/17	2	42.80	5	42.59	42.30	-3	6,820	-0.04%
2020/12/16	1	42.40	0	0.00	42.50	1	6,774	0.01%
2020/12/15	4	42.26	1	44.55	42.40	3	6,736	0.04%
2020/12/14	5	43.41	3	42.70	43.60	2	6,644	0.03%
2020/12/11	6	42.50	2	42.00	41.65	4	6,541	0.06%
2020/12/10	0	0.00	5	40.45	40.85	-5	6,405	-0.08%
2020/12/09	0	0.00	1	42.35	42.00	-1	6,376	-0.02%
2020/12/07	7	41.40	7	41.88	42.00	0	6,334	0.00%
2020/12/04	0	0.00	3	42.00	41.65	-3	6,282	-0.05%
2020/12/03	1	41.70	1	41.25	41.65	0	6,261	0.00%
2020/12/02	15	42.41	45	42.60	42.40	-30	6,255	-0.48%
2020/12/01	12	42.42	17	42.54	43.00	-5	6,237	-0.08%
2020/11/30	2	42.03	2	43.40	41.85	0	6,232	0.00%
2020/11/27	1	42.80	15	43.05	43.05	-14	6,310	-0.22%
2020/11/26	14	43.46	31	43.05	43.55	-17	6,308	-0.27%
2020/11/25	70	45.62	62	46.04	42.80	8	6,212	0.13%
2020/11/24	145	41.77	179	41.78	43.75	-34	5,781	-0.59%	大買/大賣/
2020/11/23	0	0.00	50	40.06	39.80	-50	5,556	-0.90%
2020/11/20	0	0.00	94	40.27	39.80	-94	5,512	-1.71%
2020/11/19	7	39.42	37	39.14	39.00	-30	5,426	-0.55%
2020/11/18	77	39.88	24	39.86	39.25	53	5,390	0.98%
2020/11/17	18	39.04	20	38.19	39.40	-2	5,328	-0.04%
2020/11/16	3	38.83	3	38.87	38.70	0	5,214	0.00%
2020/11/12	3	40.30	4	37.90	39.60	-1	5,045	-0.02%
2020/11/11	6	42.08	8	41.46	41.35	-2	4,910	-0.04%
2020/11/10	17	42.20	17	43.77	41.75	0	4,828	0.00%
2020/11/09	37	44.06	40	43.90	44.15	-3	4,660	-0.06%
2020/11/06	31	42.87	28	43.27	42.25	3	4,421	0.07%
2020/11/05	21	42.93	14	43.04	43.00	7	4,235	0.17%
2020/11/04	2	40.45	0	0.00	40.95	2	3,944	0.05%
2020/11/02	13	38.48	23	37.88	37.30	-10	3,716	-0.27%
2020/10/30	17	42.08	20	41.14	39.00	-3	3,649	-0.08%
2020/10/28	30	42.12	30	41.32	42.10	0	3,465	0.00%
2020/10/27	46	42.91	39	41.68	41.15	7	3,303	0.21%
2020/10/26	13	41.99	10	43.54	41.50	3	3,066	0.10%
2020/10/23	45	41.69	119	41.25	42.95	-74	2,797	-2.65%	大賣/
2020/10/22	27	38.87	52	39.42	40.25	-25	1,969	-1.27%
2020/10/21	14	37.86	0	0.00	36.60	14	1,530	0.91%
2020/10/20	69	39.02	58	39.21	37.75	11	1,416	0.78%
2020/10/19	3	37.87	126	37.13	39.70	-123	1,039	-11.84%	大賣/鉅額交易
2020/10/16	1	35.50	95	35.95	36.25	-94	893	-10.52%
2020/10/15	1	36.55	33	35.99	35.80	-32	834	-3.84%
2020/10/14	0	0.00	1	31.95	33.80	-1	733	-0.14%
2020/10/13	1	30.75	0	0.00	30.75	1	696	0.14%
2020/10/08	0	0.00	4	30.69	31.30	-4	689	-0.58%
2020/10/05	0	0.00	1	29.50	29.20	-1	709	-0.14%
2020/09/30	0	0.00	1	29.25	29.25	-1	734	-0.14%
2020/09/28	2	29.00	0	0.00	29.45	2	735	0.27%
2020/09/23	5	30.65	3	30.98	30.65	2	713	0.28%
2020/09/04	0	0.00	1	35.05	34.85	-1	553	-0.18%
2020/09/03	10	33.75	102	34.04	35.45	-92	514	-17.87%	大賣/
2020/09/02	13	34.82	23	35.00	34.65	-10	468	-2.14%
2020/09/01	0	0.00	1	31.40	32.45	-1	329	-0.30%
2020/08/31	2	28.73	2	29.03	29.50	0	274	0.00%
2020/08/17	1	27.80	0	0.00	28.00	1	226	0.44%
2020/08/14	0	0.00	1	28.00	27.55	-1	223	-0.45%
2020/08/05	1	27.85	1	27.75	27.85	0	298	0.00%
2020/07/13	0	0.00	3	27.35	27.20	-3	391	-0.77%
2020/07/09	1	28.00	3	28.25	28.00	-2	380	-0.53%
2020/07/07	1	25.15	0	0.00	25.55	1	354	0.28%
2020/07/03	1	25.15	0	0.00	25.40	1	356	0.28%
2020/07/01	0	0.00	1	25.85	25.60	-1	360	-0.28%
2020/06/23	1	25.35	0	0.00	25.40	1	372	0.27%
2020/06/11	0	0.00	5	25.40	25.25	-5	397	-1.26%
2020/06/09	5	27.75	5	26.85	26.50	0	401	0.00%
2020/06/04	0	0.00	4	25.50	25.55	-4	394	-1.01%
2020/06/02	2	25.43	0	0.00	25.50	2	393	0.51%
2020/05/28	1	25.35	0	0.00	25.15	1	392	0.25%
2020/05/27	1	25.45	0	0.00	25.25	1	390	0.26%
2020/05/19	0	0.00	2	25.80	25.70	-2	384	-0.52%
2020/05/14	0	0.00	5	26.80	26.35	-5	376	-1.33%
2020/05/13	2	28.23	21	27.74	27.70	-19	368	-5.16%
2020/05/12	26	26.99	0	0.00	27.55	26	331	7.83%
2020/05/06	0	0.00	3	24.55	24.60	-3	287	-1.04%
2020/05/05	0	0.00	3	24.80	25.05	-3	286	-1.05%
2020/05/04	0	0.00	4	24.23	24.35	-4	285	-1.40%
2020/04/30	24	26.30	24	25.51	25.10	0	285	0.00%
2020/04/24	8	24.88	0	0.00	25.20	8	279	2.86%
2020/04/17	2	26.35	0	0.00	26.10	2	241	0.83%
2020/03/17	0	0.00	1	18.25	17.80	-1	136	-0.73%
2020/03/12	0	0.00	2	22.15	22.30	-2	128	-1.55%
2020/02/13	0	0.00	1	26.60	26.25	-1	115	-0.86%
2020/02/03	0	0.00	3	25.38	26.00	-3	121	-2.47%
2020/01/30	1	27.60	0	0.00	27.35	1	125	0.79%
2020/01/17	1	30.80	0	0.00	30.55	1	118	0.84%
2020/01/10	0	0.00	1	30.10	30.10	-1	119	-0.84%
2020/01/09	0	0.00	1	30.00	29.90	-1	117	-0.85%
2019/12/09	0	0.00	1	30.00	29.95	-1	114	-0.87%
2019/11/27	0	0.00	1	30.25	30.15	-1	128	-0.78%
2019/11/25	1	30.65	0	0.00	30.65	1	130	0.77%
2019/11/15	0	0.00	2	30.95	30.90	-2	139	-1.43%
2019/11/14	0	0.00	40	31.03	30.95	-40	140	-28.54%
2019/11/11	1	31.30	0	0.00	31.15	1	142	0.70%
2019/11/06	0	0.00	4	32.35	32.30	-4	144	-2.77%
2019/10/31	0	0.00	2	33.15	32.90	-2	157	-1.27%
2019/10/30	4	34.15	0	0.00	33.75	4	155	2.58%
2019/10/02	0	0.00	1	32.50	32.40	-1	303	-0.33%
2019/09/25	0	0.00	2.1	32.80	32.80	-2.1	322	-0.65%
2019/09/16	0	0.00	1	32.50	33.25	-1	340	-0.29%
2019/09/11	0	0.00	1	32.20	32.10	-1	344	-0.29%
2019/09/09	1	32.15	0	0.00	31.85	1	346	0.29%
2019/09/05	1	32.00	0	0.00	31.85	1	346	0.29%
2019/09/04	1	32.05	0	0.00	32.00	1	347	0.29%
2019/09/03	1	33.30	0	0.00	33.30	1	345	0.29%
2019/09/02	1	32.95	0	0.00	33.10	1	341	0.29%
2019/08/30	0	0.00	1	33.10	32.80	-1	341	-0.29%
2019/08/29	1	32.50	0	0.00	32.60	1	341	0.29%
2019/08/27	3	32.45	2	32.25	32.20	1	341	0.29%
2019/08/22	0	0.00	1	32.50	32.40	-1	345	-0.29%
2019/08/14	0	0.00	1	33.95	33.70	-1	342	-0.29%
2019/08/12	1	33.85	0	0.00	33.95	1	350	0.29%
2019/08/07	1	33.75	0	0.00	33.40	1	356	0.28%
2019/08/06	4	33.15	2	32.90	33.25	2	357	0.56%
2019/08/02	1	35.90	0	0.00	35.35	1	353	0.28%
2019/07/30	2	37.63	1	36.85	36.65	1	366	0.27%
2019/07/29	11	36.00	4	36.95	37.20	7	354	1.98%
2019/07/26	0	0.00	0.1	36.10	36.35	-0.1	349	-0.03%
2019/07/25	12	36.68	0	0.00	36.60	12	352	3.41%
2019/07/24	10	36.80	0	0.00	36.70	10	356	2.80%
2019/07/23	7	37.31	0	0.00	37.10	7	355	1.97%
2019/07/22	14.1	36.86	4	36.76	37.80	10.1	347	2.91%
2019/07/18	20	34.85	0	0.00	34.65	20	344	5.81%
2019/06/27	8	34.10	0	0.00	34.35	8	792	1.01%
2019/06/26	0.6	34.20	0	0.00	34.20	0.6	793	0.07%
2019/06/12	1	34.44	0	0.00	34.30	1	809	0.13%
2019/06/11	0.3	34.00	0	0.00	34.00	0.3	813	0.04%
2019/05/23	0.1	34.70	0	0.00	34.70	0.1	908	0.01%
2019/05/09	1	36.45	0	0.00	35.75	1	966	0.10%
2019/05/08	1	36.70	0	0.00	36.75	1	956	0.10%
2019/05/06	1	37.35	0	0.00	37.20	1	951	0.11%
2019/05/02	1	38.40	0	0.00	38.20	1	943	0.11%
2019/04/29	1	37.30	1	37.50	37.40	0	940	0.00%
2019/04/24	4	41.19	2	41.00	40.85	2	956	0.21%
2019/04/23	1	41.25	0	0.00	41.00	1	946	0.11%
2019/04/22	11	42.83	0	0.00	42.95	11	931	1.18%
2019/04/12	2	44.35	1	44.30	44.50	1	851	0.12%
2019/04/11	4	44.90	4	46.18	45.30	0	818	0.00%
2019/04/10	1	45.10	0	0.00	44.70	1	783	0.13%
2019/04/09	0	0.00	42	44.57	44.30	-42	752	-5.58%
2019/04/08	4	42.78	3	40.50	42.80	1	660	0.15%
2019/04/03	1	38.50	17.1	38.84	38.95	-16.1	560	-2.87%
2019/04/02	14	36.37	7	37.28	37.85	7	501	1.40%
2019/04/01	0	0.00	1	34.80	35.10	-1	440	-0.23%
2019/03/28	10	34.11	0	0.00	34.10	10	435	2.30%
2019/03/27	1	34.65	9	34.75	34.80	-8	428	-1.87%
2019/03/25	0	0.00	1	34.90	34.90	-1	427	-0.23%
2019/03/21	2	35.40	0	0.00	35.45	2	423	0.47%
2019/03/18	3	35.00	0	0.00	35.20	3	423	0.71%
2019/03/15	1	35.50	0	0.00	35.60	1	420	0.24%
2019/03/14	1	34.60	0	0.00	35.20	1	417	0.24%
2019/03/13	1	35.20	0	0.00	35.00	1	416	0.24%
2019/03/11	0	0.00	4	36.15	36.15	-4	411	-0.97%
2019/03/08	0	0.00	14	35.68	36.00	-14	418	-3.35%
2019/03/07	0	0.00	2	36.80	36.80	-2	427	-0.47%
2019/03/04	5	37.00	0	0.00	37.10	5	409	1.22%
2019/02/27	4	37.25	0	0.00	37.40	4	407	0.98%
2019/02/26	11	37.30	0	0.00	37.15	11	401	2.74%
2019/02/25	6	38.42	6	38.95	38.95	0	391	0.00%
2019/02/21	1	39.50	2	38.20	39.85	-1	387	-0.26%
2019/01/17	1	38.25	1	38.75	38.25	0	277	0.00%
2018/11/30	0	0.00	1	38.60	38.80	-1	230	-0.43%
2018/11/29	0	0.00	2	37.35	37.50	-2	213	-0.94%
2018/11/26	0	0.00	1	36.60	36.30	-1	208	-0.48%
2018/11/23	0	0.00	2	36.40	35.90	-2	207	-0.96%
2018/11/21	1	38.10	0	0.00	37.65	1	203	0.49%
2018/11/20	5	38.63	0	0.00	38.50	5	197	2.53%
2018/10/24	0	0.00	1	33.45	33.30	-1	284	-0.35%
2018/10/11	0	0.00	2	37.70	37.20	-2	286	-0.70%
2018/08/29	0	0.00	1	55.10	55.10	-1	379	-0.26%
2018/08/27	1	58.00	0	0.00	57.90	1	386	0.26%
2018/08/20	0	0.00	1	58.10	56.70	-1	409	-0.24%
2018/08/16	1	57.80	0	0.00	57.60	1	412	0.24%
2018/08/09	1	65.20	2	64.95	63.70	-1	408	-0.24%
2018/08/01	0	0.00	10	59.24	59.10	-10	339	-2.94%
2018/07/31	0	0.00	10	58.20	58.70	-10	341	-2.93%
2018/07/17	0	0.00	2	58.80	58.60	-2	343	-0.58%
2018/07/10	2	58.30	1	58.60	58.40	1	366	0.27%
2018/07/05	0	0.00	6	57.60	57.20	-6	401	-1.49%
2018/07/04	0	0.00	8	58.09	58.10	-8	409	-1.95%
2018/07/03	6	58.15	0	0.00	57.10	6	424	1.41%
2018/07/02	9	60.87	1	63.00	59.60	8	418	1.91%
2018/06/29	1	61.30	0	0.00	62.10	1	377	0.26%
2018/06/20	0	0.00	14	57.40	57.70	-14	356	-3.93%
2018/06/15	4	59.15	0	0.00	59.40	4	362	1.10%
2018/06/13	11	60.41	2	60.65	60.50	9	363	2.48%
2018/06/08	1	58.40	0	0.00	58.40	1	356	0.28%
2018/06/06	0	0.00	2	60.10	60.10	-2	357	-0.56%
2018/06/01	0	0.00	1	59.40	58.90	-1	357	-0.28%
2018/05/22	2	57.30	0	0.00	57.00	2	338	0.59%
2018/05/18	10	57.04	0	0.00	56.80	10	330	3.02%
2018/05/17	10	57.70	0	0.00	57.50	10	335	2.98%
2018/05/16	1	57.30	3	57.80	57.30	-2	333	-0.60%
2018/05/11	1	61.40	2	61.10	60.70	-1	364	-0.27%
2018/05/09	0	0.00	1	57.90	57.90	-1	352	-0.28%
2018/04/24	0	0.00	1	62.60	62.70	-1	399	-0.25%
2018/04/17	1	67.00	2	66.80	66.30	-1	486	-0.21%
2018/04/16	0	0.00	1	68.90	68.60	-1	526	-0.19%
2018/04/11	3	72.17	0	0.00	73.60	3	517	0.58%
2018/03/21	2	71.90	2	71.80	71.90	0	534	0.00%
2018/03/16	1	71.50	0	0.00	71.40	1	540	0.18%
2018/03/15	0	0.00	2	70.80	70.80	-2	540	-0.37%
2018/03/08	2	69.70	0	0.00	69.70	2	605	0.33%
2018/03/07	1	70.30	7	69.09	69.60	-6	605	-0.99%
2018/03/06	0	0.00	10	68.00	67.90	-10	604	-1.65%
2018/02/27	6	69.10	1	68.80	68.20	5	625	0.80%
2018/02/23	7	67.41	12	67.50	67.30	-5	638	-0.78%
2018/02/21	6	66.00	0	0.00	65.70	6	673	0.89%
2018/02/12	10	65.00	0	0.00	64.60	10	677	1.48%
2018/02/09	0	0.00	22	62.83	63.60	-22	681	-3.23%
2018/02/06	20	65.23	2	68.60	64.20	18	695	2.59%
2018/02/05	2	71.70	0	0.00	71.10	2	671	0.30%
2018/02/02	0	0.00	1	72.80	72.70	-1	677	-0.15%
2018/02/01	0	0.00	4	73.10	72.70	-4	687	-0.58%
2018/01/31	5	72.90	1	72.70	72.60	4	692	0.58%
2018/01/29	2	74.10	0	0.00	74.20	2	703	0.28%
2018/01/22	0	0.00	1	76.40	75.90	-1	734	-0.14%
2018/01/18	2	77.20	1	77.70	77.20	1	734	0.14%
2018/01/17	2	79.30	13	79.07	78.40	-11	728	-1.51%
2018/01/16	1	77.10	0	0.00	78.70	1	716	0.14%
2018/01/15	1	76.30	2	76.60	76.60	-1	679	-0.15%
2018/01/12	13	76.00	11	76.03	75.50	2	684	0.29%
2018/01/11	4	74.15	0	0.00	74.80	4	682	0.59%
2018/01/10	10	77.27	19	76.20	75.30	-9	677	-1.33%
2018/01/09	0	0.00	2	72.45	72.20	-2	639	-0.31%
2018/01/05	0	0.00	2	74.40	74.10	-2	661	-0.30%
2018/01/04	0	0.00	4	73.80	73.90	-4	674	-0.59%
2018/01/03	1	73.30	31	74.34	73.70	-30	677	-4.43%
2018/01/02	0	0.00	3	70.83	70.80	-3	666	-0.45%