麗清 (3346)-群益金鼎-高雄券商分點個股進出

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
38.90
漲跌
▲0.75
漲幅
+1.97%
成交量
617張
產業
上市汽車類股▲1.06%
197人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/22	0	0.00	2	38.95	38.90	-2	367	-0.54%
2024/11/21	0	0.00	1	37.85	38.15	-1	363	-0.27%
2024/11/15	0	0.00	3	36.75	37.10	-3	373	-0.80%
2024/11/13	2	37.40	0	0.00	37.10	2	373	0.54%
2024/11/11	2	38.15	0	0.00	38.10	2	375	0.53%
2024/11/08	2	38.70	0	0.00	38.55	2	378	0.53%
2024/11/07	1	39.05	0	0.00	39.25	1	383	0.26%
2024/10/28	5	39.45	0	0.00	39.20	5	438	1.14%
2024/10/25	0	0.00	2	40.35	39.75	-2	442	-0.45%
2024/10/24	0	0.00	2	39.85	39.35	-2	452	-0.44%
2024/10/21	0	0.00	7	39.44	39.50	-7	481	-1.45%
2024/10/18	5	38.59	0	0.00	38.30	5	493	1.01%
2024/10/17	0	0.00	3	39.30	38.70	-3	507	-0.59%
2024/10/07	2	40.15	6	40.48	40.25	-4	768	-0.52%
2024/09/30	1	38.05	1	38.20	37.80	0	770	0.00%
2024/09/25	0	0.00	2	38.85	38.80	-2	809	-0.25%
2024/09/18	0	0.00	3	37.52	37.45	-3	824	-0.36%
2024/09/13	0	0.00	1	37.10	36.95	-1	825	-0.12%
2024/09/10	2	36.35	0	0.00	36.20	2	849	0.24%
2024/09/09	2	35.95	2	36.65	37.20	0	851	0.00%
2024/09/04	3	36.33	2	37.40	36.70	1	878	0.11%
2024/09/03	0	0.00	2	40.15	40.10	-2	882	-0.23%
2024/08/26	0	0.00	0.2	39.35	39.25	-0.2	903	-0.03%
2024/08/23	1	38.90	0	0.00	39.75	1	908	0.11%
2024/08/22	0	0.00	1	39.55	39.35	-1	912	-0.11%
2024/08/16	0	0.00	0.2	38.05	38.00	-0.2	967	-0.02%
2024/08/14	2	37.65	0	0.00	37.70	2	973	0.21%
2024/08/08	0	0.00	0	35.80	35.75	0	988	0.00%
2024/08/07	0	0.00	0.3	36.35	36.30	-0.3	1,019	-0.03%
2024/08/06	7.7	35.21	1	34.05	34.15	6.7	1,071	0.63%
2024/08/02	5	38.85	0	0.00	38.70	5	1,045	0.48%
2024/08/01	1	39.85	0	0.00	40.10	1	1,045	0.10%
2024/07/31	2	39.40	0	0.00	38.90	2	1,048	0.19%
2024/07/30	3	38.88	0	0.00	39.40	3	1,047	0.29%
2024/07/29	4	39.69	0	0.00	38.35	4	1,042	0.38%
2024/07/23	2	41.45	0	0.00	41.30	2	1,025	0.20%
2024/07/22	0	0.00	0.5	41.70	41.20	-0.5	1,024	-0.05%
2024/07/18	0	0.00	1	42.85	43.00	-1	1,010	-0.10%
2024/07/17	0	0.00	3	43.50	43.85	-3	1,001	-0.30%
2024/07/16	0	0.00	1	45.30	44.40	-1	989	-0.10%
2024/07/11	3.2	45.68	1	45.70	45.35	2.2	992	0.22%
2024/07/10	2.1	44.76	0	0.00	44.50	2.1	947	0.22%
2024/07/08	0	0.00	1	42.95	43.00	-1	910	-0.11%
2024/07/03	0	0.00	5	43.45	43.10	-5	960	-0.52%
2024/07/02	5	41.45	0	0.00	41.50	5	940	0.53%
2024/06/26	0	0.00	5	42.40	42.40	-5	993	-0.50%
2024/06/25	5	41.70	0	0.00	42.00	5	1,028	0.49%
2024/06/14	0	0.00	1	42.70	42.70	-1	1,083	-0.09%
2024/06/07	0	0.00	1	41.80	42.45	-1	1,131	-0.09%
2024/06/04	0	0.00	1	41.30	41.55	-1	1,257	-0.08%
2024/05/29	0	0.00	1	42.90	42.20	-1	1,489	-0.07%
2024/05/24	1	41.60	0	0.00	41.60	1	1,572	0.06%
2024/05/23	0	0.00	5	41.61	41.70	-5	1,607	-0.31%
2024/05/22	7	42.85	0	0.00	42.40	7	1,618	0.43%
2024/05/20	0	0.00	1	41.55	41.40	-1	1,658	-0.06%
2024/05/15	5	41.90	5	41.95	41.95	0	1,708	0.00%
2024/05/14	0.5	42.30	0	0.00	42.30	0.5	1,711	0.03%
2024/05/13	1	41.30	1	42.10	42.00	0	1,721	0.00%
2024/05/10	1.5	44.13	0	0.00	43.50	1.5	1,699	0.09%
2024/05/09	1	43.45	1	42.35	42.25	0	1,649	0.00%
2024/05/06	0	0.00	3	42.25	42.20	-3	1,648	-0.18%
2024/05/02	0	0.00	1	42.30	42.25	-1	1,664	-0.06%
2024/04/30	1	43.55	0	0.00	42.80	1	1,677	0.06%
2024/04/29	2	42.73	0	0.00	42.75	2	1,684	0.12%
2024/04/24	2	42.28	0	0.00	42.10	2	1,710	0.12%
2024/04/23	0	0.00	10	41.30	41.20	-10	1,738	-0.58%
2024/04/22	0	0.00	2	41.60	41.60	-2	1,748	-0.11%
2024/04/18	2	44.40	0	0.00	44.05	2	1,733	0.12%
2024/04/17	0	0.00	2	43.85	44.05	-2	1,745	-0.11%
2024/04/16	0	0.00	1	45.60	43.85	-1	1,770	-0.06%
2024/04/15	5	47.30	0	0.00	46.20	5	1,903	0.26%
2024/04/11	1	47.90	0	0.00	47.90	1	1,917	0.05%
2024/04/09	0	0.00	2	48.00	48.05	-2	1,942	-0.10%
2024/04/01	3	48.90	3	48.40	48.70	0	2,202	0.00%
2024/03/29	1	47.70	0	0.00	47.60	1	2,403	0.04%
2024/03/25	2	48.00	0	0.00	47.90	2	3,441	0.06%
2024/03/20	0	49.20	0	0.00	48.15	0	3,618	0.00%
2024/03/19	0	49.20	0	0.00	48.60	0	3,766	0.00%
2024/03/18	0	48.20	5	48.70	49.00	-5	3,811	-0.13%
2024/03/14	0	0.00	1	48.90	48.85	-1	3,885	-0.03%
2024/03/13	0	50.50	0	0.00	49.55	0	3,904	0.00%
2024/03/08	1	49.25	0	0.00	49.25	1	3,868	0.03%
2024/03/07	1	49.00	7	48.02	48.05	-6	3,797	-0.16%
2024/03/05	13	50.75	10.1	51.21	51.80	2.9	3,651	0.08%
2024/03/04	0.1	51.00	1	51.20	51.30	-0.9	3,634	-0.02%
2024/03/01	0	0.00	4	51.38	51.50	-4	3,608	-0.11%
2024/02/29	1	51.00	0	0.00	51.40	1	3,587	0.03%
2024/02/27	1	50.10	3	50.80	50.40	-2	3,565	-0.06%
2024/02/26	2	51.10	0	0.00	50.80	2	3,543	0.06%
2024/02/23	0	0.00	2	50.00	49.75	-2	3,512	-0.06%
2024/02/22	12	50.02	15	50.27	50.40	-3	3,507	-0.09%
2024/02/21	6	49.18	1	49.10	49.10	5	3,444	0.15%
2024/02/19	1.1	49.98	5	49.63	49.50	-3.9	3,444	-0.11%
2024/02/16	0	0.00	3.1	49.80	49.80	-3.1	3,445	-0.09%
2024/02/15	0.1	47.70	6	47.59	47.70	-6	3,422	-0.17%
2024/02/05	1	47.35	0	0.00	47.65	1	3,420	0.03%
2024/02/01	1	48.20	0	0.00	48.20	1	3,482	0.03%
2024/01/25	0	0.00	1	49.25	49.40	-1	3,508	-0.03%
2024/01/24	0	0.00	1	49.90	49.70	-1	3,536	-0.03%
2024/01/23	0	0.00	1.1	49.71	49.70	-1.1	3,552	-0.03%
2024/01/22	3.1	48.80	1	49.03	49.10	2	3,551	0.06%
2024/01/19	4	48.38	3	48.08	48.00	1	3,575	0.03%
2024/01/18	3	47.57	2	47.78	48.10	1	3,593	0.03%
2024/01/17	1	48.85	13	48.30	47.95	-12	3,623	-0.33%
2024/01/16	1	49.55	1	49.45	49.60	0	3,613	0.00%
2024/01/15	2	50.15	0.2	50.60	50.30	1.9	3,616	0.05%
2024/01/12	8	49.83	5	49.40	49.40	3	3,635	0.08%
2024/01/11	1	50.00	2.1	50.05	50.20	-1	3,650	-0.03%
2024/01/09	8	51.65	2.2	49.73	49.85	5.8	3,804	0.15%
2024/01/08	2.1	51.65	2.1	51.32	51.80	0	3,686	0.00%
2024/01/05	3.1	50.63	0	0.00	51.00	3.1	3,773	0.08%
2024/01/04	2	51.40	1	51.40	50.40	1	3,873	0.03%
2024/01/03	2	51.30	13	51.95	51.20	-11	3,894	-0.28%
2024/01/02	1.1	52.71	1.1	52.82	52.90	0	3,864	0.00%
2023/12/29	5.1	53.03	2	52.50	52.70	3.1	3,855	0.08%
2023/12/28	0.1	53.90	5	53.88	53.20	-5	3,837	-0.13%
2023/12/27	7.1	55.40	2	55.15	54.40	5.1	3,825	0.13%
2023/12/26	11	54.24	21.2	54.24	55.00	-10.2	3,681	-0.28%
2023/12/25	18	54.59	6	54.45	53.90	12	3,465	0.35%
2023/12/22	19.1	53.70	16.4	54.27	53.10	2.6	3,201	0.08%
2023/12/21	11.1	51.76	29.1	49.78	51.80	-18	2,656	-0.68%
2023/12/19	5	47.40	0	0.00	47.20	5	2,416	0.21%
2023/12/18	15	48.25	1	48.90	48.35	14	2,405	0.58%
2023/12/15	1	49.35	6	49.33	49.50	-5	2,374	-0.21%
2023/12/14	3	48.40	0.1	48.10	48.75	3	2,280	0.13%
2023/12/13	4.1	47.03	1	47.30	46.60	3.1	2,145	0.14%
2023/12/12	0	0.00	3	46.32	46.05	-3	2,116	-0.14%
2023/12/11	1.1	48.02	1	47.35	46.60	0.1	2,135	0.00%
2023/12/08	3	47.00	10	47.11	47.80	-7	2,328	-0.30%
2023/12/07	2	46.63	1	46.00	46.10	1	2,470	0.04%
2023/12/05	3	46.35	0	0.00	46.05	3	2,515	0.12%
2023/12/04	11	46.92	0	0.00	46.85	11	2,550	0.43%
2023/12/01	3	47.30	7.1	47.25	47.20	-4.1	2,544	-0.16%
2023/11/30	0.1	46.55	3	46.60	46.55	-2.9	2,532	-0.12%
2023/11/29	8	46.99	0	0.00	46.75	8	2,538	0.32%
2023/11/28	3	46.25	20	46.76	47.30	-17	2,546	-0.67%
2023/11/27	10	45.99	7	45.52	45.65	3	2,537	0.12%
2023/11/24	2	46.90	3	46.97	46.45	-1	2,535	-0.04%
2023/11/23	10	46.93	3	47.30	46.75	7	2,531	0.28%
2023/11/22	5	47.05	2	47.15	47.10	3	2,554	0.12%
2023/11/20	5	46.70	5	46.70	46.55	0	2,542	0.00%
2023/11/17	1	46.25	0	0.00	46.40	1	2,536	0.04%
2023/11/16	4	46.84	10	47.55	46.15	-6	2,537	-0.24%
2023/11/15	13	47.19	0	0.00	47.00	13	2,521	0.52%
2023/11/14	0	0.00	1	46.70	46.20	-1	2,513	-0.04%
2023/11/10	2	45.90	7	46.15	45.80	-5	2,507	-0.20%
2023/11/06	3	48.38	5	48.40	48.55	-2	2,498	-0.08%
2023/11/03	5	48.10	0	0.00	47.85	5	2,572	0.19%
2023/11/02	0	0.00	25	48.06	48.30	-25	2,578	-0.97%
2023/11/01	22	47.59	12	48.81	47.40	10	2,577	0.39%
2023/10/31	15	49.02	0	0.00	49.05	15	2,554	0.59%
2023/10/27	5	51.00	5	51.70	49.90	0	2,642	0.00%
2023/10/26	5	51.30	10	52.20	51.00	-5	2,692	-0.19%
2023/10/25	16	51.50	16	51.96	51.70	0	2,745	0.00%
2023/10/23	0	0.00	2	49.20	49.85	-2	2,804	-0.07%
2023/10/20	3	49.83	2	49.90	49.80	1	2,821	0.04%
2023/10/19	0	0.00	1.1	51.62	51.70	-1.1	2,819	-0.04%
2023/10/18	3	51.70	3.6	52.27	51.70	-0.6	2,843	-0.02%
2023/10/17	8	53.23	9.3	54.08	53.30	-1.3	2,895	-0.04%
2023/10/16	7	52.21	24	52.65	52.90	-17	2,862	-0.59%
2023/10/13	9	53.49	12	52.91	52.70	-3	2,911	-0.10%
2023/10/12	11	52.22	15	52.11	52.30	-4	2,881	-0.14%
2023/10/11	5	50.66	0	0.00	49.90	5	2,775	0.18%
2023/10/06	2	51.20	1	51.30	51.00	1	2,784	0.04%
2023/10/05	2	50.85	10	50.85	51.00	-8	2,833	-0.28%
2023/10/04	4	50.40	6	49.87	50.40	-2	2,910	-0.07%
2023/10/03	13	50.52	7	50.29	50.30	6	3,164	0.19%
2023/10/02	1	48.80	0	0.00	49.10	1	3,265	0.03%
2023/09/27	1	47.70	0	0.00	47.65	1	3,392	0.03%
2023/09/26	3	49.48	6	48.88	48.70	-3	3,444	-0.09%
2023/09/25	9	48.80	5	49.10	49.00	4	3,546	0.11%
2023/09/22	9	46.48	10	46.95	47.40	-1	3,603	-0.03%
2023/09/21	10	47.28	7	47.31	47.20	3	3,642	0.08%
2023/09/20	1	48.80	0	0.00	48.20	1	3,632	0.03%
2023/09/19	2	48.93	0	0.00	48.95	2	3,645	0.05%
2023/09/18	1	49.30	0	0.00	49.30	1	3,629	0.03%
2023/09/15	10	49.43	5	50.20	49.90	5	3,628	0.14%
2023/09/14	0	0.00	6	50.16	50.20	-6	3,628	-0.17%
2023/09/13	28	51.01	31	50.67	49.15	-3	3,596	-0.08%
2023/09/12	12	49.71	22.1	49.36	50.30	-10.1	3,399	-0.30%
2023/09/11	2.1	48.91	0	0.00	46.85	2.1	3,346	0.06%
2023/09/08	15	48.27	41	48.24	48.75	-26	3,464	-0.75%
2023/09/07	36	47.96	40	48.97	47.55	-4	3,616	-0.11%
2023/09/06	5	47.33	9	47.41	47.00	-4	3,811	-0.10%
2023/09/05	1	47.10	2	46.90	47.20	-1	3,895	-0.03%
2023/09/04	3	46.80	0	0.00	46.80	3	4,011	0.07%
2023/09/01	6	47.05	7	47.46	47.10	-1	4,124	-0.02%
2023/08/31	1	45.70	0	0.00	45.70	1	4,261	0.02%
2023/08/30	2	44.85	0	0.00	44.85	2	4,262	0.05%
2023/08/29	1	43.85	0	0.00	44.00	1	4,271	0.02%
2023/08/28	3	43.02	0	0.00	43.55	3	4,301	0.07%
2023/08/22	1	47.20	0	0.00	45.50	1	4,268	0.02%
2023/08/18	6	46.28	4.1	46.71	46.40	1.9	4,272	0.04%
2023/08/17	1	47.00	0	47.10	47.25	1	4,288	0.02%
2023/08/15	0.1	46.45	0	0.00	46.15	0.1	4,296	0.00%
2023/08/14	1	46.10	19	44.98	45.25	-18	4,296	-0.42%
2023/08/11	13	47.72	5	48.00	47.75	8	4,268	0.19%
2023/08/10	10	47.90	1	47.60	48.00	9	4,258	0.21%
2023/08/09	62	49.80	81	50.10	50.20	-19	4,226	-0.45%
2023/08/08	10	48.83	0.1	48.85	48.35	10	4,147	0.24%
2023/08/07	2.1	48.37	0	0.00	48.75	2.1	4,145	0.05%
2023/08/04	0	48.70	0	0.00	48.50	0	4,156	0.00%
2023/08/02	20	49.81	1	48.35	48.50	19	4,147	0.46%
2023/08/01	22	51.33	14	52.14	50.70	8	4,079	0.20%
2023/07/31	10	53.10	8	53.58	52.50	2	4,016	0.05%
2023/07/28	13	53.14	1	53.30	53.60	12	3,932	0.31%
2023/07/27	6	53.61	23	53.62	54.40	-17	3,849	-0.44%
2023/07/26	4	51.70	1	53.50	51.50	3	3,752	0.08%
2023/07/24	7	51.44	1	51.40	51.50	6	3,684	0.16%
2023/07/21	3	52.33	1	52.90	52.40	2	3,651	0.05%
2023/07/20	6	53.10	6	53.52	52.50	0	3,610	0.00%
2023/07/19	11	52.24	5.1	52.90	52.40	5.9	3,481	0.17%
2023/07/18	2	51.70	8	50.50	50.40	-6	3,406	-0.18%
2023/07/17	7	53.30	0	0.00	53.30	7	3,327	0.21%
2023/07/13	1	50.90	6	51.17	50.80	-5	3,249	-0.15%
2023/07/12	6	52.23	8	52.70	51.90	-2	3,187	-0.06%
2023/07/11	16.2	53.21	0	0.00	52.10	16.2	3,133	0.52%
2023/07/10	7.1	54.09	14	54.71	53.20	-6.9	3,051	-0.23%
2023/07/07	4	52.83	1	54.90	54.40	3	2,787	0.11%
2023/07/06	9	52.28	15	51.44	52.10	-6	2,646	-0.23%
2023/07/05	3	51.97	1	52.30	51.60	2	2,591	0.08%
2023/07/04	1	51.70	0	0.00	51.90	1	2,507	0.04%
2023/07/03	4	50.73	3	50.90	51.20	1	2,448	0.04%
2023/06/30	1	49.20	2	48.28	49.20	-1	2,343	-0.04%
2023/06/29	4	48.24	4	48.21	47.45	0	2,275	0.00%
2023/06/27	1	46.60	4	46.59	46.75	-3	2,245	-0.13%
2023/06/26	4.3	47.47	0	0.00	47.45	4.3	2,260	0.19%
2023/06/21	2	47.80	1	47.60	47.80	1	2,346	0.04%
2023/06/20	2	47.78	0	0.00	47.50	2	2,358	0.08%
2023/06/19	1	47.75	0	0.00	47.25	1	2,390	0.04%
2023/06/16	1	47.50	6	47.63	47.20	-5	2,398	-0.21%
2023/06/15	7	48.70	16	48.69	48.05	-9	2,356	-0.38%
2023/06/14	12	48.81	8	48.32	49.65	4	2,268	0.18%
2023/06/13	5	48.26	3	47.62	48.25	2	2,161	0.09%
2023/06/12	10	46.99	11	46.56	47.05	-1	2,031	-0.05%
2023/06/09	2	44.78	40	43.75	44.80	-38	1,803	-2.11%
2023/06/08	36	43.27	0	0.00	43.20	36	1,740	2.07%
2023/06/07	12	45.19	7	44.93	45.05	5	1,638	0.31%
2023/06/06	9	43.96	2	44.85	44.95	7	1,529	0.46%
2023/06/05	2	42.28	1	42.60	42.35	1	1,398	0.07%
2023/06/02	0	0.00	4	42.40	42.20	-4	1,399	-0.29%
2023/06/01	6	42.65	0	0.00	42.95	6	1,406	0.43%
2023/05/29	0	0.00	1	41.15	40.90	-1	1,523	-0.07%
2023/05/26	2	40.90	1	40.90	40.50	1	1,531	0.07%
2023/05/25	1	41.75	3	42.10	41.65	-2	1,534	-0.13%
2023/05/24	2	42.65	2	42.35	42.30	0	1,542	0.00%
2023/05/23	2	42.23	20	42.13	42.30	-18	1,570	-1.15%
2023/05/22	7	41.57	1	41.55	41.40	6	1,607	0.37%
2023/05/19	4	40.66	2	40.80	40.55	2	1,600	0.12%
2023/05/18	2	40.70	0	0.00	40.40	2	1,593	0.13%
2023/05/17	0	0.00	11	40.15	40.15	-11	1,585	-0.69%
2023/05/15	2	38.80	3	39.33	38.80	-1	1,577	-0.06%
2023/05/12	8	38.80	5	39.28	38.95	3	1,591	0.19%
2023/05/11	3	38.78	6	39.08	38.90	-3	1,592	-0.19%
2023/05/10	2	39.15	4	38.63	38.80	-2	1,577	-0.13%
2023/05/03	2	38.15	0	0.00	37.90	2	1,630	0.12%
2023/05/02	2	38.35	0	0.00	38.60	2	1,659	0.12%
2023/04/28	5	38.53	0	0.00	38.30	5	1,700	0.29%
2023/04/27	2	38.23	0	0.00	38.55	2	1,698	0.12%
2023/04/26	3	37.75	0	0.00	37.90	3	1,692	0.18%
2023/04/24	2	38.70	0	0.00	38.40	2	1,698	0.12%
2023/04/21	5	38.70	4	38.25	38.35	1	1,727	0.06%
2023/04/20	4	40.50	0	0.00	40.30	4	1,705	0.23%
2023/04/19	0	0.00	1	42.50	42.00	-1	1,678	-0.06%
2023/04/18	2	42.90	1	42.25	42.50	1	1,669	0.06%
2023/04/17	6	42.03	0	0.00	41.80	6	1,643	0.37%
2023/04/14	0	0.00	1	41.85	41.70	-1	1,642	-0.06%
2023/04/10	1	42.85	0	0.00	42.70	1	1,597	0.06%
2023/03/24	1	44.35	2	44.58	44.40	-1	1,643	-0.06%
2023/03/23	1	43.45	0	0.00	42.85	1	1,608	0.06%
2023/03/21	0	0.00	3	42.85	42.40	-3	1,578	-0.19%
2023/03/16	2	39.95	0	0.00	40.25	2	1,702	0.12%
2023/03/15	0	0.00	0.2	42.56	42.00	-0.2	1,680	-0.01%
2023/03/14	0.1	40.80	0	0.00	40.35	0.1	1,671	0.00%
2023/03/13	0	0.00	3	40.95	41.35	-3	1,667	-0.18%
2023/03/09	1	40.21	0	0.00	40.25	1	1,677	0.06%
2023/03/07	1	40.85	0	0.00	40.60	1	1,672	0.06%
2023/03/06	1	40.90	0	0.00	40.75	1	1,664	0.06%
2023/03/03	4.1	40.64	0	0.00	40.90	4.1	1,637	0.25%
2023/03/02	0	0.00	7	40.89	41.35	-7	1,574	-0.44%
2023/02/24	1	38.30	0	0.00	38.40	1	1,489	0.07%
2023/02/23	1	38.90	0	0.00	38.80	1	1,479	0.07%
2023/02/22	0	0.00	3	38.75	39.10	-3	1,472	-0.20%
2023/02/21	3	40.10	3	39.50	39.15	0	1,465	0.00%
2023/02/20	3	38.45	0	0.00	39.80	3	1,429	0.21%
2023/02/17	1	37.90	1	37.30	37.90	0	1,374	0.00%
2023/02/16	1	37.10	0	0.00	37.15	1	1,372	0.07%
2023/02/10	3	37.05	0	37.51	37.00	3	1,444	0.20%
2023/02/09	0	0.00	3.1	38.90	38.70	-3.1	1,430	-0.21%
2023/02/08	0.1	38.50	2	38.65	38.45	-1.9	1,435	-0.13%
2023/02/06	1	39.30	1	39.05	38.60	0	1,441	0.00%
2023/02/02	1	38.75	0	0.00	38.70	1	1,421	0.07%
2023/01/31	0	0.00	3	38.20	38.50	-3	1,402	-0.21%
2023/01/30	2	37.40	5	37.20	37.80	-3	1,384	-0.22%
2023/01/17	1	35.05	0	0.00	35.55	1	1,342	0.07%
2023/01/13	1	35.65	0	0.00	35.25	1	1,358	0.07%
2023/01/12	1	36.50	0	0.00	36.40	1	1,351	0.07%
2023/01/11	0	0.00	1	37.00	37.00	-1	1,363	-0.07%
2023/01/05	2	35.85	0	0.00	35.40	2	1,379	0.15%
2023/01/04	1	35.05	0	0.00	35.95	1	1,390	0.07%
2022/12/28	1	36.10	1	35.45	35.30	0	1,464	0.00%
2022/12/26	1	37.70	0	0.00	37.20	1	1,487	0.07%
2022/12/23	1	37.55	1	37.95	38.00	0	1,509	0.00%
2022/12/22	3	37.17	0	0.00	37.30	3	1,518	0.20%
2022/12/19	1	38.40	1	38.45	38.30	0	1,572	0.00%
2022/12/16	3	38.65	2	38.95	38.55	1	1,621	0.06%
2022/12/15	1	37.90	21	38.44	38.85	-20	1,556	-1.28%
2022/12/14	0	0.00	1	37.60	37.60	-1	1,523	-0.07%
2022/12/13	21	36.99	17	36.86	36.30	4	1,644	0.24%
2022/12/12	12	37.83	29	37.69	37.40	-17	1,687	-1.01%
2022/12/09	34	38.10	0	0.00	37.90	34	1,802	1.89%
2022/12/08	1	36.60	0	0.00	36.75	1	1,825	0.05%
2022/12/06	1	37.15	7	36.91	36.35	-6	1,918	-0.31%
2022/12/01	0	0.00	1	34.95	35.80	-1	1,933	-0.05%
2022/11/23	0	0.00	2	31.88	32.15	-2	2,070	-0.10%
2022/11/17	2	32.13	1	31.90	32.15	1	2,335	0.04%
2022/11/14	0	0.00	1	31.50	31.50	-1	2,555	-0.04%
2022/11/11	0	0.00	1	31.00	30.70	-1	2,658	-0.04%
2022/11/09	1	31.25	0	0.00	30.95	1	2,804	0.04%
2022/11/08	1	31.10	0	0.00	30.95	1	2,929	0.03%
2022/11/04	0	0.00	3	30.00	30.65	-3	3,247	-0.09%
2022/10/28	2	28.25	0	0.00	28.15	2	3,206	0.06%
2022/10/26	1	29.60	0	0.00	28.90	1	3,175	0.03%
2022/10/24	1	30.45	0	0.00	30.40	1	3,163	0.03%
2022/10/13	1	31.50	0	0.00	31.15	1	3,099	0.03%
2022/10/11	5	34.35	0	0.00	33.70	5	3,056	0.16%
2022/10/07	1	36.60	0	0.00	36.35	1	3,024	0.03%
2022/10/06	0	0.00	3	37.80	38.15	-3	3,001	-0.10%
2022/10/05	0	0.00	1	37.30	37.30	-1	2,981	-0.03%
2022/10/04	0	0.00	1	37.55	38.25	-1	2,958	-0.03%
2022/09/30	4	35.36	2	35.68	36.45	2	2,909	0.07%
2022/09/29	1	37.30	3	37.47	37.10	-2	2,882	-0.07%
2022/09/28	3	37.42	4	37.49	36.00	-1	2,858	-0.03%
2022/09/27	3	37.42	0	0.00	37.50	3	2,812	0.11%
2022/09/26	0	0.00	8	37.65	37.65	-8	2,775	-0.29%
2022/09/23	4	42.79	7	41.36	40.50	-3	2,735	-0.11%
2022/09/22	2	42.95	1	42.95	42.95	1	2,672	0.04%
2022/09/21	2	42.25	3	42.67	42.70	-1	2,655	-0.04%
2022/09/20	15	43.53	13.1	43.65	42.70	1.9	2,631	0.07%
2022/09/19	3	42.25	2	42.43	41.50	1	2,484	0.04%
2022/09/16	4.1	43.53	7	44.18	42.90	-2.9	2,407	-0.12%
2022/09/15	15	43.64	8	43.68	42.50	7	2,209	0.32%
2022/09/14	1	41.35	2	41.43	41.35	-1	2,082	-0.05%
2022/09/13	8	43.20	6	42.28	42.10	2	2,061	0.10%
2022/09/12	3	42.18	3	41.65	42.40	0	1,929	0.00%
2022/09/08	0	0.00	1	41.05	41.10	-1	1,885	-0.05%
2022/09/07	2	38.60	2.2	39.42	39.25	-0.2	1,850	-0.01%
2022/09/06	2	39.83	0	0.00	39.35	2	1,837	0.11%
2022/09/05	2	41.83	1	40.50	40.00	1	1,820	0.05%
2022/09/02	1	41.85	0	0.00	41.90	1	1,788	0.06%
2022/09/01	0	0.00	1	42.40	41.50	-1	1,761	-0.06%
2022/08/31	1.2	42.06	1	42.00	42.40	0.2	1,728	0.01%
2022/08/29	4	41.58	3	41.38	41.50	1	1,613	0.06%
2022/08/26	5	42.50	5	41.82	41.25	0	1,563	0.00%
2022/08/25	1	40.50	1	40.20	40.00	0	1,403	0.00%
2022/08/24	2	39.75	2	39.50	40.00	0	1,405	0.00%
2022/08/23	13	39.98	9	40.48	39.60	4	1,379	0.29%
2022/08/22	2	38.65	0	0.00	38.60	2	1,243	0.16%
2022/08/19	2	40.35	5	40.43	40.35	-3	1,220	-0.25%
2022/08/18	24	40.19	21	40.40	40.60	3	1,204	0.25%
2022/08/17	10	39.83	10	39.23	39.60	0	1,100	0.00%
2022/08/16	2	39.10	3	39.28	40.00	-1	995	-0.10%
2022/08/15	33	38.76	34	38.87	39.35	-1	938	-0.11%
2022/08/12	5	37.08	6	37.28	37.35	-1	795	-0.13%
2022/08/11	1	33.95	1	32.90	34.80	0	504	0.00%
2022/08/10	1	31.95	0	0.00	31.65	1	441	0.23%
2022/07/14	0	0.00	2	30.10	30.00	-2	447	-0.45%
2022/07/13	0	0.00	2	30.03	29.95	-2	448	-0.45%
2022/06/30	1	29.70	0	0.00	29.50	1	504	0.20%
2022/06/10	0	0.00	1	32.30	32.45	-1	504	-0.20%
2022/06/01	1	34.55	0	0.00	34.55	1	507	0.20%
2022/05/30	0	0.00	1	33.40	33.15	-1	467	-0.21%
2022/05/27	1	32.95	1	33.15	33.35	0	457	0.00%
2022/05/26	2	33.55	6	33.77	33.00	-4	443	-0.90%
2022/05/20	2	31.55	1	31.55	31.10	1	377	0.26%
2022/05/16	0	0.00	0.1	29.50	29.20	-0.1	371	-0.03%
2022/05/13	0.1	28.30	0	28.75	28.60	0	373	0.01%
2022/05/09	1	29.40	0	0.00	29.30	1	370	0.27%
2022/04/25	2	32.60	0	0.00	32.45	2	396	0.50%
2022/04/20	2	35.75	0	0.00	35.40	2	391	0.51%
2022/04/15	0.3	35.90	0	0.00	35.50	0.3	406	0.06%
2022/04/13	0	36.85	0	0.00	36.10	0	411	0.01%
2022/04/11	46	36.57	5	36.38	36.30	41	406	10.10%
2022/04/08	66	35.10	1	35.10	35.10	65	384	16.92%
2022/04/07	0	0.00	20	35.35	35.20	-20	379	-5.26%
2022/04/01	6	35.98	6	35.90	35.90	0	386	0.00%
2022/03/31	0	0.00	4	36.40	36.20	-4	395	-1.01%
2022/03/30	0	0.00	84	36.46	36.30	-84	400	-20.95%
2022/03/29	1	35.85	0	0.00	35.80	1	394	0.25%
2022/03/28	1	35.75	0	0.00	35.65	1	392	0.25%
2022/03/25	7	37.05	0	0.00	36.80	7	392	1.78%
2022/03/24	20	37.09	0	0.00	37.15	20	399	5.00%
2022/03/23	2	37.50	6	37.94	37.35	-4	413	-0.97%
2022/03/22	32	37.41	8	37.39	37.55	24	446	5.37%
2022/03/21	6	37.93	3	38.50	37.65	3	452	0.66%
2022/03/18	9	37.81	0	0.00	38.00	9	478	1.88%
2022/03/17	0	0.00	5	36.40	36.85	-5	531	-0.94%
2022/03/16	7	35.35	27	35.65	35.40	-20	603	-3.31%
2022/03/15	9	36.19	7	36.90	36.10	2	613	0.33%
2022/03/14	0	0.00	36	37.13	37.10	-36	615	-5.85%
2022/03/04	2	40.95	0	0.00	40.65	2	622	0.32%
2022/02/09	0	0.00	3	44.40	44.30	-3	787	-0.38%
2022/01/20	2	41.80	0	0.00	41.80	2	854	0.23%
2022/01/13	3	42.25	0	0.00	42.25	3	1,006	0.30%
2022/01/07	2	42.20	0	0.00	42.20	2	1,031	0.19%
2022/01/04	0	0.00	1	44.15	43.70	-1	1,022	-0.10%
2021/12/21	0	0.00	3	44.50	44.75	-3	1,005	-0.30%
2021/12/16	6	46.98	8	47.11	46.95	-2	975	-0.20%
2021/12/14	0	0.00	1	44.70	44.55	-1	939	-0.11%
2021/12/13	2	47.20	2	46.70	46.60	0	912	0.00%
2021/12/10	2	46.20	1.3	46.36	46.00	0.7	857	0.08%
2021/12/07	1	44.90	0	0.00	43.50	1	767	0.13%
2021/12/06	1	43.65	1	44.40	44.10	0	763	0.00%
2021/12/01	0	0.00	0	44.00	43.65	0	757	0.00%
2021/11/25	1	46.10	0	0.00	44.60	1	751	0.13%
2021/11/22	1.2	45.27	4.9	44.86	45.45	-3.7	696	-0.53%
2021/11/18	0	43.20	0.1	43.53	42.90	-0.1	672	-0.01%
2021/11/17	0.1	44.00	2	43.95	43.55	-1.9	669	-0.29%
2021/11/16	0.2	43.30	2.2	43.41	43.00	-2	667	-0.30%
2021/11/09	1	44.10	1	44.20	44.05	0	686	0.00%
2021/11/05	0	44.30	0	0.00	44.00	0	700	0.00%
2021/11/03	0	0.00	0.1	45.39	44.95	-0.1	703	-0.02%
2021/11/02	0	44.76	1	47.05	44.55	-1	707	-0.14%
2021/11/01	1	45.80	4	45.89	45.80	-3	687	-0.44%
2021/10/29	0	44.40	0	0.00	44.00	0	669	0.00%
2021/10/28	0.1	44.65	1.1	44.73	44.65	-1	660	-0.15%
2021/10/27	2	45.10	4	45.23	45.70	-2	657	-0.30%
2021/10/26	5.1	42.78	4.2	42.92	42.80	0.9	602	0.16%
2021/10/25	3	41.33	4	41.38	41.30	-1	574	-0.17%
2021/10/22	1	40.95	0	41.00	40.65	1	618	0.16%
2021/10/20	4	41.70	2	40.90	40.20	2	1,049	0.19%
2021/10/19	0	0.00	2	39.20	40.15	-2	1,129	-0.18%
2021/10/15	0	0.00	0.5	36.90	36.70	-0.5	1,138	-0.04%
2021/10/08	0	0.00	0.1	35.82	36.00	-0.1	1,164	-0.01%
2021/09/27	0	0.00	0.1	39.50	39.40	-0.1	1,430	-0.01%
2021/09/23	0	0.00	0.2	39.20	39.00	-0.2	1,480	-0.01%
2021/09/17	0.1	40.15	1	40.20	39.60	-0.9	1,553	-0.06%
2021/09/07	1	39.35	0	0.00	39.20	1	1,885	0.05%
2021/09/06	0	0.00	2	40.35	39.90	-2	1,888	-0.11%
2021/09/03	0	41.00	0	0.00	40.80	0	1,903	0.00%
2021/09/02	2	41.90	1.2	42.12	40.70	0.8	1,921	0.04%
2021/09/01	1.4	41.73	6.3	41.93	41.65	-4.8	1,916	-0.25%
2021/08/31	0	0.00	0.1	41.00	40.45	-0.1	1,911	0.00%
2021/08/30	5	41.00	0	0.00	41.10	5	1,917	0.26%
2021/08/27	2	41.00	0	0.00	41.00	2	1,923	0.10%
2021/08/26	1	41.10	0	0.00	41.00	1	1,926	0.05%
2021/08/25	0	0.00	1	41.70	41.85	-1	1,934	-0.05%
2021/08/23	2	40.20	0	0.00	40.70	2	1,959	0.10%
2021/08/20	0	0.00	6	40.09	39.45	-6	1,964	-0.31%
2021/08/19	2	39.85	0	0.00	39.85	2	1,964	0.10%
2021/08/17	1	39.90	0	0.00	39.60	1	1,967	0.05%
2021/08/12	5	44.20	0	0.00	44.45	5	1,972	0.25%
2021/08/11	0	0.00	2	46.35	44.30	-2	1,993	-0.10%
2021/08/10	1	47.15	0	0.00	46.90	1	1,998	0.05%
2021/08/09	2	47.60	2	47.58	47.55	0	2,024	0.00%
2021/08/06	0	0.00	0.2	48.80	48.30	-0.2	2,040	-0.01%
2021/08/05	1	49.30	0	0.00	49.10	1	2,072	0.05%
2021/08/03	2	49.55	0	0.00	49.60	2	2,147	0.09%
2021/07/30	1	51.10	1	51.30	50.10	0	2,167	0.00%
2021/07/29	1	49.80	5	49.99	49.55	-4	2,156	-0.19%
2021/07/28	6	48.85	1	51.20	48.70	5	2,149	0.23%
2021/07/27	9	54.16	5	54.68	52.60	4	2,156	0.19%
2021/07/26	3.2	53.63	6	54.62	55.40	-2.8	2,079	-0.13%
2021/07/23	1	48.60	8	50.70	51.70	-7	1,774	-0.39%
2021/07/22	3	47.83	2	47.65	47.05	1	1,678	0.06%
2021/07/21	2	45.75	0	0.00	45.75	2	1,681	0.12%
2021/07/16	2	48.15	2	48.45	48.25	0	1,758	0.00%
2021/07/13	1	49.45	1	50.10	48.55	0	1,827	0.00%
2021/07/12	4	48.23	4	48.81	48.60	0	1,810	0.00%
2021/07/09	1	49.00	0	0.00	48.35	1	1,830	0.05%
2021/07/08	1	50.20	0	0.00	49.40	1	1,927	0.05%
2021/07/06	3	49.87	0	0.00	49.80	3	2,092	0.14%
2021/07/05	4	51.28	0.1	51.44	51.00	3.9	2,206	0.18%
2021/07/02	1	49.40	2	49.68	50.30	-1	2,275	-0.04%
2021/07/01	4	47.24	3	47.50	47.00	1	2,558	0.04%
2021/06/30	2	49.68	0	0.00	48.65	2	2,741	0.07%
2021/06/29	0	0.00	1	48.65	48.00	-1	2,869	-0.03%
2021/06/28	2	49.80	0	0.00	49.85	2	3,007	0.07%
2021/06/25	1	51.00	3.2	51.51	50.20	-2.2	3,046	-0.07%
2021/06/24	2	50.65	0	0.00	51.00	2	3,012	0.07%
2021/06/23	0	0.00	1	46.40	46.40	-1	3,159	-0.03%
2021/06/22	1	42.70	2	42.88	42.20	-1	3,687	-0.03%
2021/06/18	1	43.85	0	0.00	44.20	1	4,334	0.02%
2021/06/17	1	43.85	1	43.55	43.85	0	4,802	0.00%
2021/06/11	0	0.00	20	43.93	43.00	-20	5,440	-0.37%
2021/06/10	1	43.90	0	0.00	43.90	1	5,443	0.02%
2021/06/09	1	42.20	0	0.00	41.85	1	5,466	0.02%
2021/06/08	0	0.00	0.2	43.30	42.50	-0.2	5,619	0.00%
2021/06/04	1	43.35	1	43.80	43.05	0	5,774	0.00%
2021/06/03	1	44.10	1	44.65	43.90	0	5,982	0.00%
2021/06/02	0	0.00	1	43.95	44.05	-1	6,004	-0.02%
2021/05/27	1	42.60	0	0.00	42.60	1	6,001	0.02%
2021/05/26	1	43.30	1	43.80	43.25	0	6,013	0.00%
2021/05/25	1	43.15	0	0.00	43.30	1	6,027	0.02%
2021/05/24	1.1	41.89	1.1	43.04	42.85	0	6,033	0.00%
2021/05/21	0	0.00	11	41.84	42.20	-11	6,053	-0.18%
2021/05/19	2	42.93	0	42.10	41.75	2	6,186	0.03%
2021/05/18	1	37.50	2	38.15	40.70	-1	6,216	-0.02%
2021/05/14	0	0.00	11	41.33	41.05	-11	6,442	-0.17%
2021/05/13	1	36.95	14	38.53	41.75	-13	6,432	-0.20%
2021/05/12	4	42.51	2	44.08	41.05	2	6,404	0.03%
2021/05/11	7	47.12	9	48.13	45.60	-2	6,367	-0.03%
2021/05/07	1	51.49	1	51.50	51.80	0	6,362	0.00%
2021/05/05	2	49.25	2	50.15	48.60	0	6,369	0.00%
2021/05/04	1	50.00	3	50.20	49.30	-2	6,403	-0.03%
2021/05/03	3	51.77	2	52.20	51.10	1	6,374	0.02%
2021/04/28	11	56.79	1	56.90	56.20	10	6,380	0.16%
2021/04/27	32	56.12	1	56.50	56.20	31	6,439	0.48%
2021/04/26	0.2	57.25	2	57.90	57.10	-1.8	6,518	-0.03%
2021/04/23	0	0.00	1	58.00	57.20	-1	6,571	-0.02%
2021/04/22	2	58.95	4	57.10	56.00	-2	6,661	-0.03%
2021/04/21	1	59.70	0	60.60	60.20	1	6,862	0.01%
2021/04/20	1	59.90	2	61.10	59.60	-1	6,931	-0.01%
2021/04/19	7	61.00	2.1	60.68	60.70	4.9	7,059	0.07%
2021/04/16	2.1	60.13	1.4	60.93	60.60	0.7	7,064	0.01%
2021/04/15	3.1	59.79	6	59.62	59.70	-2.9	7,187	-0.04%
2021/04/14	10	58.25	6	58.60	57.90	4	7,297	0.05%
2021/04/13	1	59.50	11	62.14	59.50	-10	7,296	-0.14%
2021/04/12	6.2	61.47	113	61.83	61.00	-106.8	7,356	-1.45%	大賣/鉅額交易
2021/04/09	41.1	63.46	9.9	62.74	62.20	31.2	7,425	0.42%
2021/04/08	12.1	65.98	6	65.93	65.60	6.1	7,522	0.08%
2021/04/07	18.1	65.59	53	65.27	65.80	-35	7,467	-0.47%
2021/04/06	5.1	62.51	17	63.36	64.10	-12	7,367	-0.16%
2021/04/01	14	63.23	11	63.74	62.30	3	7,591	0.04%
2021/03/31	15.3	62.91	33	63.64	62.30	-17.7	7,783	-0.23%
2021/03/30	16.4	62.27	4.3	62.51	62.30	12.1	7,674	0.16%
2021/03/29	15	61.97	53	62.32	61.70	-38	7,631	-0.50%
2021/03/26	32.5	62.70	25	63.47	62.00	7.5	7,508	0.10%
2021/03/25	88.7	63.25	59	63.43	63.50	29.7	7,334	0.40%
2021/03/24	28.1	62.38	57	62.88	62.90	-28.9	6,807	-0.43%
2021/03/23	221	57.90	30	58.99	58.90	191	6,434	2.97%	大買/鉅額交易
2021/03/22	65	57.74	50.4	57.99	58.30	14.6	6,228	0.23%
2021/03/19	6	55.93	5	57.24	58.10	1	5,842	0.02%
2021/03/18	3.4	51.88	3	51.67	52.90	0.4	5,580	0.01%
2021/03/17	1	49.10	2	48.50	48.50	-1	5,471	-0.02%
2021/03/15	0	0.00	3	48.52	48.60	-3	5,477	-0.05%
2021/03/12	5	50.32	9	50.13	48.55	-4	5,469	-0.07%
2021/03/11	1	49.35	2	50.03	49.90	-1	5,373	-0.02%
2021/03/10	7	49.62	2	50.40	49.50	5	5,348	0.09%
2021/03/09	26	49.26	32	49.40	49.55	-6	5,306	-0.11%
2021/03/08	1	48.15	2	47.15	46.85	-1	5,149	-0.02%
2021/03/05	0	0.00	1	46.20	46.65	-1	5,183	-0.02%
2021/03/02	2	46.95	0	0.00	46.40	2	5,400	0.04%
2021/02/26	1	46.75	1	46.30	46.75	0	5,814	0.00%
2021/02/25	1	47.10	0	0.00	47.20	1	6,020	0.02%
2021/02/24	0	0.00	1	48.00	47.35	-1	6,044	-0.02%
2021/02/23	2	47.83	1	48.40	47.55	1	6,104	0.02%
2021/02/22	1	49.10	1	48.85	48.50	0	6,106	0.00%
2021/02/19	1	49.70	2	49.13	48.70	-1	6,123	-0.02%
2021/02/18	3	48.82	0	0.00	48.70	3	6,127	0.05%
2021/02/17	14	47.99	14	48.19	48.50	0	6,155	0.00%
2021/02/05	1	47.40	4	47.23	47.40	-3	6,081	-0.05%
2021/02/01	0	0.00	0.7	43.00	42.55	-0.7	6,542	-0.01%
2021/01/28	0	0.00	1	46.15	46.00	-1	6,968	-0.01%
2021/01/26	1	45.95	0	0.00	46.00	1	7,140	0.01%
2021/01/22	1	46.05	1	45.80	45.70	0	7,248	0.00%
2021/01/21	0	0.00	10	46.00	45.60	-10	7,289	-0.14%
2021/01/19	2	49.58	5	49.63	47.75	-3	7,570	-0.04%
2021/01/18	1	47.05	2	47.63	49.10	-1	7,737	-0.01%
2021/01/15	4	49.29	2	50.15	49.00	2	8,498	0.02%
2021/01/14	10	53.13	33	51.77	51.80	-23	8,814	-0.26%
2021/01/12	29	49.15	5	49.45	48.05	24	8,951	0.27%
2021/01/11	0	0.00	3	48.55	48.00	-3	8,931	-0.03%
2021/01/08	2	49.05	6	50.86	48.80	-4	8,944	-0.04%
2021/01/07	8	49.09	8	49.26	50.00	0	8,880	0.00%
2021/01/06	0	0.00	10	46.50	46.45	-10	8,757	-0.11%
2021/01/05	12	48.56	3	49.47	49.10	9	8,654	0.10%
2021/01/04	8	49.74	1	49.05	49.25	7	8,527	0.08%
2020/12/31	13	49.01	10	49.28	49.05	3	8,338	0.04%
2020/12/30	10	46.50	0	0.00	46.40	10	8,099	0.12%
2020/12/29	4	49.69	14	49.31	47.00	-10	8,021	-0.12%
2020/12/28	21	48.58	24	48.22	50.90	-3	7,776	-0.04%
2020/12/25	100	44.26	81	44.97	46.35	19	7,345	0.26%
2020/12/18	1	41.75	0	0.00	42.00	1	6,862	0.01%
2020/12/15	0	0.00	3	41.35	42.40	-3	6,736	-0.04%
2020/12/14	3	44.25	1	44.10	43.60	2	6,644	0.03%
2020/12/11	5	43.25	5	42.58	41.65	0	6,541	0.00%
2020/12/09	0	0.00	1	42.60	42.00	-1	6,376	-0.02%
2020/12/07	8	42.34	15	41.73	42.00	-7	6,334	-0.11%
2020/12/04	0	0.00	8	41.50	41.65	-8	6,282	-0.13%
2020/12/03	3	42.63	2	42.03	41.65	1	6,261	0.02%
2020/12/02	1	43.00	6	42.48	42.40	-5	6,255	-0.08%
2020/12/01	1	41.90	1	42.85	43.00	0	6,237	0.00%
2020/11/30	6	42.54	1	43.30	41.85	5	6,232	0.08%
2020/11/27	7	43.36	3	43.25	43.05	4	6,310	0.06%
2020/11/26	3	43.78	3	43.07	43.55	0	6,308	0.00%
2020/11/25	14	45.98	6	45.41	42.80	8	6,212	0.13%
2020/11/24	4	42.51	5	42.49	43.75	-1	5,781	-0.02%
2020/11/23	4	39.93	1	39.55	39.80	3	5,556	0.05%
2020/11/20	0	0.00	2	39.93	39.80	-2	5,512	-0.04%
2020/11/19	1	39.00	2	39.43	39.00	-1	5,426	-0.02%
2020/11/18	4	39.41	2	39.28	39.25	2	5,390	0.04%
2020/11/17	1	39.25	2	38.55	39.40	-1	5,328	-0.02%
2020/11/16	1	38.95	0	0.00	38.70	1	5,214	0.02%
2020/11/12	1	40.55	12	40.85	39.60	-11	5,045	-0.22%
2020/11/11	5	41.40	1	41.95	41.35	4	4,910	0.08%
2020/11/10	5	43.78	15	44.31	41.75	-10	4,828	-0.21%
2020/11/09	9	44.32	9	44.51	44.15	0	4,660	0.00%
2020/11/06	12	43.37	1	42.35	42.25	11	4,421	0.25%
2020/11/05	22	42.96	21	43.02	43.00	1	4,235	0.02%
2020/11/04	5	40.56	3	40.28	40.95	2	3,944	0.05%
2020/11/03	10	39.05	10	39.12	39.75	0	3,823	0.00%
2020/11/02	0	0.00	2	39.30	37.30	-2	3,716	-0.05%
2020/10/30	1	41.50	7	39.81	39.00	-6	3,649	-0.16%
2020/10/29	3	41.45	4	41.35	41.35	-1	3,539	-0.03%
2020/10/28	4	41.61	2	42.05	42.10	2	3,465	0.06%
2020/10/27	26	42.63	26	42.67	41.15	0	3,303	0.00%
2020/10/26	8	42.81	8	42.94	41.50	0	3,066	0.00%
2020/10/23	42	42.83	67	41.14	42.95	-25	2,797	-0.89%
2020/10/22	77	39.56	41	39.19	40.25	36	1,969	1.83%
2020/10/21	6	37.58	5	37.85	36.60	1	1,530	0.07%
2020/10/20	9	41.42	8	39.16	37.75	1	1,416	0.07%
2020/10/15	0	0.00	2	36.60	35.80	-2	834	-0.24%
2020/09/07	2	36.30	2	32.80	32.80	0	611	0.00%
2020/09/04	1	34.70	1	35.00	34.85	0	553	0.00%
2020/09/02	1	33.90	1	34.80	34.65	0	468	0.00%
2020/08/26	0	0.00	2	27.10	27.00	-2	231	-0.86%
2020/08/05	1	27.80	0	0.00	27.85	1	298	0.34%
2020/07/22	1	26.05	0	0.00	26.15	1	318	0.31%
2020/07/17	0	0.00	2	26.60	26.20	-2	337	-0.59%
2020/07/13	2	27.25	0	0.00	27.20	2	391	0.51%
2020/07/09	2	28.53	0	0.00	28.00	2	380	0.53%
2020/06/08	0	0.00	1	25.75	25.95	-1	396	-0.25%
2020/06/01	0	0.00	1	25.50	25.60	-1	393	-0.25%
2020/05/13	1	28.70	0	0.00	27.70	1	368	0.27%
2020/05/07	1	25.00	0	0.00	24.90	1	287	0.35%
2020/04/16	1	23.50	1	23.85	24.00	0	203	0.00%
2020/01/30	0	0.00	1	27.45	27.35	-1	125	-0.79%
2020/01/17	2	30.60	2	30.50	30.55	0	118	0.00%
2020/01/15	0	0.00	10	30.10	30.15	-10	118	-8.43%
2020/01/14	10	30.40	0	0.00	30.15	10	119	8.38%
2019/11/05	0	0.00	1	33.20	32.80	-1	143	-0.69%
2019/10/30	1	34.00	0	0.00	33.75	1	155	0.64%
2019/08/05	0	0.00	1	34.45	34.30	-1	353	-0.28%
2019/08/02	0	0.00	3	35.30	35.35	-3	353	-0.85%
2019/07/30	3	37.20	0	0.00	36.65	3	366	0.82%
2019/07/25	1	36.80	1	37.00	36.60	0	352	0.00%
2019/07/22	1	35.75	0	0.00	37.80	1	347	0.29%
2019/07/01	0	0.00	1	34.45	35.05	-1	731	-0.14%
2019/05/20	0	0.00	4	34.30	34.20	-4	973	-0.41%
2019/05/07	2	37.30	0	0.00	37.30	2	951	0.21%
2019/05/03	3	38.30	0	0.00	38.40	3	943	0.32%
2019/04/26	0	0.00	10	38.48	38.00	-10	944	-1.06%
2019/04/24	1	40.75	0	0.00	40.85	1	956	0.10%
2019/04/22	3	42.87	0	0.00	42.95	3	931	0.32%
2019/04/19	1	43.15	0	0.00	43.15	1	923	0.11%
2019/04/16	5	44.65	12	44.76	44.55	-7	882	-0.79%
2019/04/12	12	44.68	0.5	44.50	44.50	11.5	851	1.35%
2019/04/09	3	42.83	3	44.32	44.30	0	752	0.00%
2019/04/08	1	41.90	1	41.95	42.80	0	660	0.00%
2019/04/03	0	0.00	22	37.95	38.95	-22	560	-3.93%
2019/04/02	2	37.80	1	37.65	37.85	1	501	0.20%
2019/04/01	10	34.65	1	35.10	35.10	9	440	2.04%
2019/03/28	1	34.10	0	0.00	34.10	1	435	0.23%
2019/03/25	9	34.81	1	34.85	34.90	8	427	1.87%
2019/03/20	1	35.10	0	0.00	35.10	1	425	0.24%
2019/03/19	0	0.00	9	35.19	35.30	-9	423	-2.12%
2019/03/15	26.1	35.57	1	35.60	35.60	25.1	420	5.97%
2019/03/14	0	0.00	6	34.67	35.20	-6	417	-1.44%
2019/03/13	1	35.00	0	0.00	35.00	1	416	0.24%
2019/03/08	6	35.77	8	35.80	36.00	-2	418	-0.48%
2019/03/07	0	0.00	24	37.03	36.80	-24	427	-5.61%
2019/02/25	3	39.00	4	38.46	38.95	-1	391	-0.26%
2019/02/22	1	40.00	8	39.10	38.35	-7	390	-1.79%
2019/02/21	20	39.46	3	39.42	39.85	17	387	4.39%
2019/02/19	1	35.85	0	0.00	35.85	1	327	0.30%
2019/01/18	1	38.65	1	37.70	37.85	0	285	0.00%
2019/01/17	0	0.00	3	39.30	38.25	-3	277	-1.08%
2019/01/16	0	0.00	1	35.55	35.75	-1	220	-0.45%
2019/01/11	1	34.30	0	0.00	34.45	1	217	0.46%
2018/12/17	0	0.00	5	38.10	38.70	-5	226	-2.21%
2018/12/14	5	39.90	0	0.00	38.45	5	225	2.22%
2018/12/06	3	38.65	0	0.00	38.55	3	221	1.36%
2018/11/30	1	38.45	1	39.90	38.80	0	230	0.00%
2018/11/27	0	0.00	1	36.80	36.70	-1	209	-0.48%
2018/11/26	0	0.00	2	36.75	36.30	-2	208	-0.96%
2018/11/23	3	35.90	0	0.00	35.90	3	207	1.45%
2018/11/09	3	32.00	0	0.00	32.15	3	174	1.72%
2018/10/02	6	46.07	0	0.00	46.05	6	276	2.17%
2018/09/11	3	45.90	0	0.00	45.90	3	361	0.83%
2018/09/07	0	0.00	2	53.00	50.10	-2	343	-0.58%
2018/08/17	0	0.00	1	58.30	57.60	-1	409	-0.24%
2018/08/09	0	0.00	1	64.80	63.70	-1	408	-0.24%
2018/08/07	2	65.60	0	0.00	65.00	2	395	0.51%
2018/08/06	2	64.05	1	65.20	65.20	1	376	0.27%
2018/07/16	0	0.00	3	58.50	58.50	-3	343	-0.87%
2018/07/13	2	59.30	0	0.00	59.00	2	344	0.58%
2018/07/06	0	0.00	1	56.70	56.70	-1	387	-0.26%
2018/07/02	1	62.90	0	0.00	59.60	1	418	0.24%
2018/06/22	0	0.00	1	58.40	57.90	-1	354	-0.28%
2018/06/20	1	57.10	0	0.00	57.70	1	356	0.28%
2018/06/11	0	0.00	10	57.80	57.60	-10	354	-2.82%
2018/06/04	0	0.00	1	59.00	59.00	-1	351	-0.28%
2018/05/31	1	56.80	0	0.00	56.80	1	342	0.29%
2018/05/11	10	61.00	0	0.00	60.70	10	364	2.75%
2018/05/10	10	57.29	10	59.20	59.80	0	360	0.00%
2018/05/08	0	0.00	10	59.30	59.20	-10	348	-2.87%
2018/04/17	1	67.30	0	0.00	66.30	1	486	0.21%
2018/04/16	1	69.00	0	0.00	68.60	1	526	0.19%
2018/04/10	10	73.60	0	0.00	72.90	10	513	1.95%
2018/03/30	0	0.00	2	70.30	69.70	-2	526	-0.38%
2018/03/07	0	0.00	2	70.50	69.60	-2	605	-0.33%
2018/02/07	2	66.90	0	0.00	65.60	2	691	0.29%
2018/01/18	1	78.80	1	78.10	77.20	0	734	0.00%
2018/01/17	1	78.50	2	78.60	78.40	-1	728	-0.14%
2018/01/16	3	77.30	3	77.80	78.70	0	716	0.00%
2018/01/15	1	76.60	0	0.00	76.60	1	679	0.15%
2018/01/12	1	75.80	0	0.00	75.50	1	684	0.15%
2018/01/11	0	0.00	1	74.80	74.80	-1	682	-0.15%
2018/01/09	0	0.00	1	72.80	72.20	-1	639	-0.16%
2018/01/05	0	0.00	3	74.80	74.10	-3	661	-0.45%
2018/01/03	7	74.49	5	73.58	73.70	2	677	0.30%
2018/01/02	3	70.60	0	0.00	70.80	3	666	0.45%