麗清 (3346)-凱基-松山券商分點個股進出

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
36.50
漲跌
▼0.55
漲幅
-1.48%
成交量
253張
產業
上市汽車類股
198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

麗清 (3346)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	11	37.65	37.05	-11	351	-3.13%
2024/12/11	0	0.00	4	37.10	36.80	-4	351	-1.14%
2024/12/04	0	0.00	1	39.00	39.10	-1	355	-0.28%
2024/12/03	0	38.70	0	0.00	38.55	0	360	0.01%
2024/11/27	0	38.90	0	0.00	38.80	0	372	0.01%
2024/11/25	0	0.00	1	39.60	39.65	-1	371	-0.27%
2024/11/20	1	37.60	0	0.00	37.40	1	365	0.27%
2024/11/19	0	37.59	0	0.00	37.70	0	368	0.01%
2024/11/18	0	37.05	0	0.00	37.30	0	370	0.01%
2024/11/11	0	0.00	1	38.20	38.10	-1	375	-0.27%
2024/11/06	2	38.23	1	38.30	38.50	1	379	0.26%
2024/10/28	1	39.30	0	0.00	39.20	1	438	0.23%
2024/10/25	0	0.00	1	39.95	39.75	-1	442	-0.23%
2024/10/23	15	39.61	0	0.00	39.55	15	459	3.27%
2024/10/21	0	0.00	1	39.50	39.50	-1	481	-0.21%
2024/10/14	0	0.00	3	38.40	38.70	-3	569	-0.53%
2024/10/11	0	0.00	1	38.70	38.50	-1	595	-0.17%
2024/10/09	0	0.00	1	39.40	39.35	-1	685	-0.15%
2024/10/07	0	0.00	16	40.58	40.25	-16	768	-2.08%
2024/10/01	3	37.90	10	37.76	37.95	-7	756	-0.93%
2024/09/19	16	37.94	0	0.00	38.00	16	821	1.95%
2024/09/16	17	37.30	0	0.00	37.15	17	824	2.06%
2024/09/13	10	37.15	0	0.00	36.95	10	825	1.21%
2024/09/12	0	0.00	3	36.10	36.05	-3	834	-0.36%
2024/09/10	3	37.33	0	0.00	36.20	3	849	0.35%
2024/09/09	2	36.65	0	0.00	37.20	2	851	0.23%
2024/09/06	2	36.80	0	0.00	36.75	2	858	0.23%
2024/09/05	18	37.14	0	0.00	36.55	18	862	2.09%
2024/09/04	11	37.30	0	0.00	36.70	11	878	1.25%
2024/09/02	5	39.95	0	0.00	39.75	5	882	0.57%
2024/08/26	1.1	39.66	0	0.00	39.25	1.1	903	0.12%
2024/08/20	18	39.18	0	0.00	39.20	18	921	1.95%
2024/08/19	1	38.65	0	0.00	38.70	1	930	0.11%
2024/08/16	10	38.00	0	0.00	38.00	10	967	1.03%
2024/08/13	14	37.19	0	0.00	37.45	14	973	1.44%
2024/08/12	1	37.00	0	0.00	36.80	1	979	0.10%
2024/08/05	1	34.85	0	0.00	34.85	1	1,059	0.09%
2024/08/01	7	40.10	0	0.00	40.10	7	1,045	0.67%
2024/07/31	1	39.30	0	0.00	38.90	1	1,048	0.10%
2024/07/29	0	0.00	1	38.40	38.35	-1	1,042	-0.10%
2024/07/23	10	41.55	0	0.00	41.30	10	1,025	0.98%
2024/07/22	1	41.00	1	41.10	41.20	0	1,024	0.00%
2024/07/17	21	43.51	0	0.00	43.85	21	1,001	2.10%
2024/07/16	5	44.86	0	0.00	44.40	5	989	0.51%
2024/07/15	6	44.63	9	44.90	44.80	-3	1,013	-0.30%
2024/07/12	24	44.88	0	0.00	44.50	24	1,004	2.39%
2024/07/11	7	45.51	7	45.54	45.35	0	992	0.00%
2024/07/10	14	44.60	2	44.95	44.50	12	947	1.27%
2024/07/08	10	42.90	0	0.00	43.00	10	910	1.10%
2024/07/04	15	43.00	0	0.00	43.00	15	963	1.56%
2024/07/03	2	43.30	5	43.35	43.10	-3	960	-0.31%
2024/06/27	1	42.30	0	0.00	41.85	1	983	0.10%
2024/06/26	1	42.60	0	0.00	42.40	1	993	0.10%
2024/06/24	4	42.23	0	0.00	42.15	4	1,037	0.39%
2024/06/21	0	0.00	7	42.65	42.65	-7	1,057	-0.66%
2024/06/18	0	0.00	1	42.95	42.95	-1	1,081	-0.09%
2024/06/13	0	0.00	0.1	42.30	42.60	-0.1	1,092	-0.01%
2024/06/11	49	42.78	0	0.00	41.90	49	1,118	4.38%
2024/06/07	35	42.28	1	41.95	42.45	34	1,131	3.00%
2024/06/04	1	41.45	0	0.00	41.55	1	1,257	0.08%
2024/05/31	15	41.95	0	0.00	41.35	15	1,428	1.05%
2024/05/24	0	0.00	6	41.55	41.60	-6	1,572	-0.38%
2024/05/22	15	43.09	9	42.76	42.40	6	1,618	0.37%
2024/05/13	1	42.00	0	0.00	42.00	1	1,721	0.06%
2024/05/10	2	44.15	0	0.00	43.50	2	1,699	0.12%
2024/05/08	4	42.85	0	0.00	42.85	4	1,648	0.24%
2024/04/30	1	43.60	0	0.00	42.80	1	1,677	0.06%
2024/04/25	0	0.00	2	41.85	41.30	-2	1,695	-0.12%
2024/04/23	0	41.30	0	0.00	41.20	0	1,738	0.00%
2024/04/19	1	42.50	0	0.00	42.10	1	1,756	0.06%
2024/04/18	2	44.20	0	0.00	44.05	2	1,733	0.12%
2024/04/17	2	44.10	0	0.00	44.05	2	1,745	0.12%
2024/04/16	1	44.50	0	0.00	43.85	1	1,770	0.06%
2024/04/15	2	46.80	0	0.00	46.20	2	1,903	0.11%
2024/04/11	8	48.76	5	49.14	47.90	3	1,917	0.16%
2024/04/09	1	48.15	0	0.00	48.05	1	1,942	0.05%
2024/04/03	0	0.00	2	48.40	48.35	-2	2,000	-0.10%
2024/04/01	0	0.00	1	48.55	48.70	-1	2,202	-0.05%
2024/03/29	0	47.75	0	0.00	47.60	0	2,403	0.00%
2024/03/28	0	0.00	1	48.10	48.15	-1	2,672	-0.04%
2024/03/26	0	47.30	0	0.00	47.00	0	3,454	0.00%
2024/03/19	0	48.90	1	49.00	48.60	-1	3,766	-0.03%
2024/03/18	0	48.50	0	0.00	49.00	0	3,811	0.00%
2024/03/14	3	49.60	3	48.85	48.85	0	3,885	0.00%
2024/03/12	10	50.50	0	0.00	50.50	10	3,899	0.26%
2024/03/11	0	0.00	1.3	50.50	50.40	-1.3	3,890	-0.03%
2024/03/08	1	50.10	4	49.35	49.25	-3	3,868	-0.08%
2024/03/07	2	48.05	0	0.00	48.05	2	3,797	0.05%
2024/03/06	3	52.30	0	0.00	51.90	3	3,686	0.08%
2024/03/05	4	50.70	0	0.00	51.80	4	3,651	0.11%
2024/03/01	4	51.40	1	51.50	51.50	3	3,608	0.08%
2024/02/29	2	51.00	2	51.20	51.40	0	3,587	0.00%
2024/02/26	1	50.30	2	50.80	50.80	-1	3,543	-0.03%
2024/02/22	2	50.25	0	0.00	50.40	2	3,507	0.06%
2024/02/21	0	49.20	0	0.00	49.10	0	3,444	0.00%
2024/02/20	3	49.20	0	0.00	49.15	3	3,442	0.09%
2024/02/19	0	0.00	1	49.55	49.50	-1	3,444	-0.03%
2024/02/16	6	49.26	1	49.60	49.80	5	3,445	0.15%
2024/02/15	3	47.80	8	47.46	47.70	-5	3,422	-0.15%
2024/01/25	1	49.80	0	0.00	49.40	1	3,508	0.03%
2024/01/24	0	0.00	2	49.85	49.70	-2	3,536	-0.06%
2024/01/22	0	48.85	1	48.40	49.10	-1	3,551	-0.03%
2024/01/18	0	0.00	1	47.35	48.10	-1	3,593	-0.03%
2024/01/17	0	49.25	5	48.74	47.95	-5	3,623	-0.14%
2024/01/11	2	49.65	2	49.95	50.20	0	3,650	0.00%
2024/01/10	11	49.90	0	0.00	49.50	11	3,708	0.30%
2024/01/09	4	51.10	1	49.85	49.85	3	3,804	0.08%
2024/01/08	2	51.40	1	51.70	51.80	1	3,686	0.03%
2024/01/05	2	50.30	0	0.00	51.00	2	3,773	0.05%
2024/01/04	2	50.70	0	0.00	50.40	2	3,873	0.05%
2024/01/03	0	51.20	0	0.00	51.20	0	3,894	0.00%
2023/12/28	0	0.00	4	53.50	53.20	-4	3,837	-0.10%
2023/12/27	5	55.16	2	54.60	54.40	3	3,825	0.08%
2023/12/26	3	54.80	2	54.15	55.00	1	3,681	0.03%
2023/12/25	1	55.30	2	54.65	53.90	-1	3,465	-0.03%
2023/12/22	18	53.83	15	54.79	53.10	3	3,201	0.09%
2023/12/21	2	51.10	21	51.13	51.80	-19	2,656	-0.72%
2023/12/20	0	0.00	1	47.10	47.45	-1	2,405	-0.04%
2023/12/19	0	0.00	2	47.30	47.20	-2	2,416	-0.08%
2023/12/18	2	48.75	0	0.00	48.35	2	2,405	0.08%
2023/12/15	7	49.33	0	49.40	49.50	7	2,374	0.29%
2023/12/14	1	48.75	2	49.00	48.75	-1	2,280	-0.04%
2023/12/11	1	47.55	3	47.43	46.60	-2	2,135	-0.09%
2023/12/08	3	47.47	6	47.65	47.80	-3	2,328	-0.13%
2023/12/07	7	46.09	0	0.00	46.10	7	2,470	0.28%
2023/12/04	5	47.17	0	0.00	46.85	5	2,550	0.20%
2023/12/01	4	47.25	0	0.00	47.20	4	2,544	0.16%
2023/11/30	1	46.50	0	0.00	46.55	1	2,532	0.04%
2023/11/28	0	47.35	0	0.00	47.30	0	2,546	0.00%
2023/11/23	0	0.00	0.1	47.00	46.75	-0.1	2,531	0.00%
2023/11/13	1	46.45	0	0.00	46.00	1	2,512	0.04%
2023/11/10	1	46.55	0	0.00	45.80	1	2,507	0.04%
2023/11/09	0	0.00	2	47.90	47.40	-2	2,466	-0.08%
2023/11/03	0	0.00	2	48.18	47.85	-2	2,572	-0.08%
2023/11/01	6	48.05	0	0.00	47.40	6	2,577	0.23%
2023/10/31	0	0.00	1	49.90	49.05	-1	2,554	-0.04%
2023/10/27	1	51.00	0	0.00	49.90	1	2,642	0.04%
2023/10/26	0	0.00	2	52.25	51.00	-2	2,692	-0.07%
2023/10/25	3	51.80	1	52.30	51.70	2	2,745	0.07%
2023/10/24	0	0.00	1	49.20	50.70	-1	2,792	-0.04%
2023/10/20	1.1	49.65	4	50.30	49.80	-2.9	2,821	-0.10%
2023/10/19	0	0.00	1	51.20	51.70	-1	2,819	-0.04%
2023/10/18	3	51.67	0	0.00	51.70	3	2,843	0.11%
2023/10/17	3	53.63	4	54.35	53.30	-1	2,895	-0.03%
2023/10/16	1	52.60	0	0.00	52.90	1	2,862	0.03%
2023/10/13	9	52.89	13	53.32	52.70	-4	2,911	-0.14%
2023/10/12	1	52.50	27.1	52.47	52.30	-26.1	2,881	-0.91%
2023/10/11	1	50.20	0	0.00	49.90	1	2,775	0.04%
2023/10/05	1	50.80	0	0.00	51.00	1	2,833	0.04%
2023/10/03	0	50.00	2	49.90	50.30	-2	3,164	-0.06%
2023/09/27	1	47.35	1	47.50	47.65	0	3,392	0.00%
2023/09/25	0	0.00	1	48.70	49.00	-1	3,546	-0.03%
2023/09/22	2	46.70	0	0.00	47.40	2	3,603	0.06%
2023/09/21	1	47.00	0	0.00	47.20	1	3,642	0.03%
2023/09/20	1	48.80	0	0.00	48.20	1	3,632	0.03%
2023/09/19	1.1	49.54	1	49.70	48.95	0.1	3,645	0.00%
2023/09/15	2	49.88	0	0.00	49.90	2	3,628	0.06%
2023/09/14	0	0.00	2	50.20	50.20	-2	3,628	-0.06%
2023/09/13	7	50.61	4.2	50.36	49.15	2.8	3,596	0.08%
2023/09/12	0	0.00	11	49.42	50.30	-11	3,399	-0.32%
2023/09/11	2	48.13	0	0.00	46.85	2	3,346	0.06%
2023/09/08	0	0.00	2	48.98	48.75	-2	3,464	-0.06%
2023/09/04	1	46.85	0	0.00	46.80	1	4,011	0.02%
2023/08/31	1	45.70	1	45.40	45.70	0	4,261	0.00%
2023/08/23	0	0.00	2	45.65	46.00	-2	4,261	-0.05%
2023/08/18	0	0.00	1	46.90	46.40	-1	4,272	-0.02%
2023/08/17	1	46.60	0	0.00	47.25	1	4,288	0.02%
2023/08/16	1	46.00	0	0.00	46.30	1	4,295	0.02%
2023/08/14	3	44.88	0	0.00	45.25	3	4,296	0.07%
2023/08/11	2	48.00	16	48.09	47.75	-14	4,268	-0.33%
2023/08/10	1	47.90	0	0.00	48.00	1	4,258	0.02%
2023/08/09	1	49.75	2	49.80	50.20	-1	4,226	-0.02%
2023/08/08	1	49.00	0	0.00	48.35	1	4,147	0.02%
2023/08/07	0	0.00	4	48.70	48.75	-4	4,145	-0.10%
2023/08/04	1.2	48.13	0	0.00	48.50	1.2	4,156	0.03%
2023/08/02	14	49.24	8	49.59	48.50	6	4,147	0.14%
2023/08/01	5	51.32	10	52.20	50.70	-5	4,079	-0.12%
2023/07/31	16	54.12	4	53.63	52.50	12	4,016	0.30%
2023/07/28	2	53.30	10	53.00	53.60	-8	3,932	-0.20%
2023/07/27	1	53.80	4	53.73	54.40	-3	3,849	-0.08%
2023/07/26	1	51.50	0	0.00	51.50	1	3,752	0.03%
2023/07/25	10	52.30	4	52.70	52.20	6	3,715	0.16%
2023/07/24	2	51.15	1	51.10	51.50	1	3,684	0.03%
2023/07/21	2	52.60	3	52.20	52.40	-1	3,651	-0.03%
2023/07/20	4	52.88	1	54.20	52.50	3	3,610	0.08%
2023/07/19	2	51.85	2	52.00	52.40	0	3,481	0.00%
2023/07/18	4	50.40	35	50.89	50.40	-31	3,406	-0.91%
2023/07/12	2	52.90	2	53.50	51.90	0	3,187	0.00%
2023/07/11	2	53.40	2	53.70	52.10	0	3,133	0.00%
2023/07/10	36	55.54	35	54.12	53.20	1	3,051	0.03%
2023/07/07	40	53.00	0	0.00	54.40	40	2,787	1.44%
2023/07/06	0	0.00	2	51.80	52.10	-2	2,646	-0.08%
2023/07/05	2	52.00	0	0.00	51.60	2	2,591	0.08%
2023/07/04	2	51.60	3	51.33	51.90	-1	2,507	-0.04%
2023/07/03	1	50.50	7	51.00	51.20	-6	2,448	-0.25%
2023/06/30	1	48.50	5	48.46	49.20	-4	2,343	-0.17%
2023/06/29	3	48.07	6	48.21	47.45	-3	2,275	-0.13%
2023/06/27	2	46.60	3	46.90	46.75	-1	2,245	-0.04%
2023/06/21	0	0.00	2	47.38	47.80	-2	2,346	-0.09%
2023/06/20	1.3	47.38	0	0.00	47.50	1.3	2,358	0.06%
2023/06/19	2	47.45	0	0.00	47.25	2	2,390	0.08%
2023/06/16	4	47.48	2	47.43	47.20	2	2,398	0.08%
2023/06/15	7	48.29	2	48.38	48.05	5	2,356	0.21%
2023/06/14	8	49.24	18	48.46	49.65	-10	2,268	-0.44%
2023/06/13	34	47.93	48	48.07	48.25	-14	2,161	-0.65%
2023/06/12	0	0.00	1	47.50	47.05	-1	2,031	-0.05%
2023/06/09	0	0.00	11	44.27	44.80	-11	1,803	-0.61%
2023/06/08	12	43.84	9	43.26	43.20	3	1,740	0.17%
2023/06/07	8	44.78	0	0.00	45.05	8	1,638	0.49%
2023/06/06	50	44.03	8	44.53	44.95	42	1,529	2.75%
2023/06/01	1	42.95	6	42.87	42.95	-5	1,406	-0.36%
2023/05/19	0	0.00	0	40.50	40.55	0	1,600	0.00%
2023/05/16	0	0.00	2	39.45	39.50	-2	1,577	-0.13%
2023/05/11	0	0.00	1	38.45	38.90	-1	1,592	-0.06%
2023/04/21	3	39.50	0	0.00	38.35	3	1,727	0.17%
2023/04/20	2	41.18	0	0.00	40.30	2	1,705	0.12%
2023/04/14	2	41.70	0	0.00	41.70	2	1,642	0.12%
2023/04/13	2	41.70	0	0.00	41.30	2	1,625	0.12%
2023/04/12	0	0.00	2	42.63	43.25	-2	1,602	-0.12%
2023/04/10	2	42.70	0	0.00	42.70	2	1,597	0.13%
2023/04/06	0	43.58	0	0.00	43.10	0	1,595	0.00%
2023/03/30	0	0.00	3	43.40	43.50	-3	1,606	-0.19%
2023/03/29	2	43.00	0	0.00	43.10	2	1,612	0.12%
2023/03/28	3	43.07	0	0.00	43.25	3	1,624	0.18%
2023/03/27	0	0.00	5	44.90	44.05	-5	1,606	-0.31%
2023/03/24	0	0.00	4	44.10	44.40	-4	1,643	-0.24%
2023/03/23	0	0.00	20	42.61	42.85	-20	1,608	-1.24%
2023/03/22	1	42.70	0	0.00	42.75	1	1,604	0.06%
2023/03/17	0	0.00	11	41.87	41.75	-11	1,706	-0.64%
2023/03/16	2	40.73	0	0.00	40.25	2	1,702	0.12%
2023/03/15	0	0.00	5	40.98	42.00	-5	1,680	-0.30%
2023/03/13	0	0.00	6	41.10	41.35	-6	1,667	-0.36%
2023/03/10	3	40.52	0	0.00	40.85	3	1,655	0.18%
2023/03/07	1	40.80	0	0.00	40.60	1	1,672	0.06%
2023/03/03	3	40.62	4	40.75	40.90	-1	1,637	-0.06%
2023/03/02	5	39.75	1	40.20	41.35	4	1,574	0.25%
2023/03/01	2	39.90	0	0.00	39.65	2	1,516	0.13%
2023/02/24	7	38.62	0	0.00	38.40	7	1,489	0.47%
2023/02/21	1	39.45	5	39.87	39.15	-4	1,465	-0.27%
2023/02/20	16	39.56	0	0.00	39.80	16	1,429	1.12%
2023/02/13	2	36.38	0	0.00	36.70	2	1,426	0.14%
2023/02/10	3.6	37.49	0	0.00	37.00	3.6	1,444	0.25%
2023/02/03	0.2	38.32	0	0.00	38.65	0.2	1,428	0.01%
2023/02/02	0.1	38.30	3	38.95	38.70	-2.9	1,421	-0.20%
2023/02/01	0	0.00	2	38.35	38.75	-2	1,416	-0.14%
2023/01/31	0.1	38.30	15	38.25	38.50	-14.9	1,402	-1.06%
2023/01/30	3	37.72	3	36.50	37.80	0	1,384	0.00%
2023/01/16	3	35.10	0	0.00	34.90	3	1,348	0.22%
2023/01/11	4	37.00	0	0.00	37.00	4	1,363	0.29%
2023/01/09	0	0.00	4	36.20	36.40	-4	1,347	-0.30%
2022/12/29	6	34.97	0	0.00	35.10	6	1,447	0.41%
2022/12/28	3	35.50	2	35.65	35.30	1	1,464	0.07%
2022/12/26	5	37.15	0	0.00	37.20	5	1,487	0.34%
2022/12/22	3	37.25	1	38.50	37.30	2	1,518	0.13%
2022/12/21	0	0.00	15	38.29	38.40	-15	1,539	-0.97%
2022/12/20	5	36.90	0	0.00	36.95	5	1,555	0.32%
2022/12/19	1	38.10	0	0.00	38.30	1	1,572	0.06%
2022/12/16	4	38.55	14	38.98	38.55	-10	1,621	-0.62%
2022/12/15	10	38.30	5	38.60	38.85	5	1,556	0.32%
2022/12/14	5	37.07	0	0.00	37.60	5	1,523	0.33%
2022/12/12	4	38.55	4	37.10	37.40	0	1,687	0.00%
2022/12/06	11	37.21	1	36.35	36.35	10	1,918	0.52%
2022/12/02	0	0.00	1	36.30	36.35	-1	1,939	-0.05%
2022/12/01	2	35.73	0	0.00	35.80	2	1,933	0.10%
2022/11/11	5	31.25	0	0.00	30.70	5	2,658	0.19%
2022/11/09	0	0.00	1	30.60	30.95	-1	2,804	-0.04%
2022/11/08	0	0.00	1	31.30	30.95	-1	2,929	-0.03%
2022/11/02	1	29.85	0	0.00	30.10	1	3,233	0.03%
2022/10/21	0	0.00	5	30.03	29.60	-5	3,184	-0.16%
2022/10/20	1	30.30	0	0.00	30.35	1	3,170	0.03%
2022/10/19	1	32.40	0	0.00	31.10	1	3,162	0.03%
2022/10/14	1	32.15	1	32.30	31.85	0	3,114	0.00%
2022/10/13	0	0.00	4	31.15	31.15	-4	3,099	-0.13%
2022/10/11	1	33.50	0	0.00	33.70	1	3,056	0.03%
2022/10/07	1	37.65	2	36.65	36.35	-1	3,024	-0.03%
2022/10/06	4	37.34	5	38.50	38.15	-1	3,001	-0.03%
2022/10/05	2	38.10	0	0.00	37.30	2	2,981	0.07%
2022/10/04	2	37.70	2	37.80	38.25	0	2,958	0.00%
2022/09/29	0	0.00	22	37.12	37.10	-22	2,882	-0.76%
2022/09/28	0	0.00	1	38.30	36.00	-1	2,858	-0.03%
2022/09/27	2	38.00	0	0.00	37.50	2	2,812	0.07%
2022/09/26	0	0.00	1	39.35	37.65	-1	2,775	-0.04%
2022/09/23	1	43.30	4	40.90	40.50	-3	2,735	-0.11%
2022/09/22	1	42.80	0	0.00	42.95	1	2,672	0.04%
2022/09/21	6	42.95	1	42.45	42.70	5	2,655	0.19%
2022/09/20	14	42.88	19	43.44	42.70	-5	2,631	-0.19%
2022/09/19	2	43.15	1	42.35	41.50	1	2,484	0.04%
2022/09/16	2	43.48	3	43.93	42.90	-1	2,407	-0.04%
2022/09/15	23	42.91	3	43.78	42.50	20	2,209	0.91%
2022/09/14	2	41.28	2	41.35	41.35	0	2,082	0.00%
2022/09/13	2	42.93	1	42.30	42.10	1	2,061	0.05%
2022/09/12	5	42.20	0	0.00	42.40	5	1,929	0.26%
2022/09/07	1	39.05	1	39.25	39.25	0	1,850	0.00%
2022/09/06	0	0.00	1	39.60	39.35	-1	1,837	-0.05%
2022/09/05	0	0.00	0.1	40.40	40.00	-0.1	1,820	0.00%
2022/09/02	3	42.02	0	0.00	41.90	3	1,788	0.17%
2022/09/01	2	42.68	1	41.30	41.50	1	1,761	0.06%
2022/08/31	2	42.25	2	42.53	42.40	0	1,728	0.00%
2022/08/30	6	41.78	1	42.05	42.50	5	1,675	0.30%
2022/08/29	0	0.00	2	42.03	41.50	-2	1,613	-0.12%
2022/08/26	8	41.60	9.1	42.15	41.25	-1.1	1,563	-0.07%
2022/08/25	0	0.00	6	40.25	40.00	-6	1,403	-0.43%
2022/08/23	3	40.75	1	41.50	39.60	2	1,379	0.14%
2022/08/19	1	40.75	1	40.15	40.35	0	1,220	0.00%
2022/08/18	2	41.10	1	40.10	40.60	1	1,204	0.08%
2022/08/17	1.1	39.45	1	38.70	39.60	0.1	1,100	0.01%
2022/08/16	4	39.38	2	39.35	40.00	2	995	0.20%
2022/08/15	4	39.41	3	39.50	39.35	1	938	0.11%
2022/08/12	3	37.57	10	35.95	37.35	-7	795	-0.88%
2022/08/11	7	34.76	28	33.29	34.80	-21	504	-4.16%
2022/08/08	1	31.55	0	0.00	31.45	1	432	0.23%
2022/08/04	0	0.00	1	30.25	30.40	-1	443	-0.23%
2022/08/03	1	30.50	2	30.30	30.45	-1	444	-0.22%
2022/08/02	1	31.60	0	0.00	31.15	1	448	0.22%
2022/08/01	1	32.20	0	0.00	32.30	1	449	0.22%
2022/07/29	13	31.60	3	31.80	31.90	10	448	2.23%
2022/07/28	3	32.35	23	33.42	31.80	-20	446	-4.48%
2022/07/26	0	0.00	1	30.10	30.15	-1	423	-0.24%
2022/07/22	2	31.58	0	0.00	31.05	2	425	0.47%
2022/07/21	0	0.00	1	31.20	31.15	-1	428	-0.23%
2022/07/20	13	30.93	1	30.60	30.50	12	427	2.81%
2022/07/12	1	29.40	0	0.00	29.40	1	450	0.22%
2022/07/01	2	29.00	1	28.35	28.35	1	510	0.20%
2022/06/30	1	29.65	0	0.00	29.50	1	504	0.20%
2022/06/28	2	31.60	0	0.00	31.50	2	500	0.40%
2022/06/16	0	0.00	1	32.15	31.05	-1	503	-0.20%
2022/06/15	0	0.00	2	32.45	32.25	-2	508	-0.39%
2022/06/09	1	32.70	5	32.60	32.70	-4	509	-0.78%
2022/06/07	0	0.00	0.3	33.40	33.10	-0.3	508	-0.05%
2022/05/30	8	33.68	0	0.00	33.15	8	467	1.71%
2022/05/26	25	33.77	33	33.71	33.00	-8	443	-1.80%
2022/05/25	8	33.00	2	33.00	33.00	6	399	1.50%
2022/05/16	1	29.00	0	0.00	29.20	1	371	0.27%
2022/05/13	0.3	28.00	0	0.00	28.60	0.3	373	0.09%
2022/05/12	0	0.00	8	28.50	27.30	-8	368	-2.17%
2022/05/11	2	28.70	0	0.00	28.55	2	364	0.55%
2022/05/10	0	0.00	6	28.97	29.20	-6	367	-1.63%
2022/05/09	4	30.15	0	0.00	29.30	4	370	1.08%
2022/05/06	0	0.00	3	30.95	31.00	-3	391	-0.77%
2022/05/05	0	0.00	1	31.90	31.90	-1	394	-0.25%
2022/04/25	1	32.60	2	32.50	32.45	-1	396	-0.25%
2022/04/20	1	35.35	0	0.00	35.40	1	391	0.26%
2022/04/18	1	34.65	0	0.00	34.60	1	408	0.25%
2022/04/14	7	36.33	1	36.30	36.20	6	411	1.46%
2022/04/11	3	36.62	12	36.65	36.30	-9	406	-2.22%
2022/03/24	1	36.90	0	0.00	37.15	1	399	0.25%
2022/03/22	0	0.00	1	37.35	37.55	-1	446	-0.22%
2022/03/15	2	36.15	33	36.25	36.10	-31	613	-5.05%
2022/03/08	0	0.00	2	39.30	38.10	-2	622	-0.32%
2022/03/01	1	41.10	0	0.00	41.05	1	667	0.15%
2022/02/24	3	40.77	2	40.28	39.95	1	707	0.14%
2022/02/23	0	43.30	0	0.00	41.50	0	734	0.00%
2022/02/17	1	42.85	0	0.00	42.40	1	761	0.13%
2022/02/15	2	42.50	0	0.00	42.50	2	767	0.26%
2022/02/10	0	0.00	6	44.50	44.20	-6	783	-0.77%
2022/02/08	3	43.40	3	44.27	44.35	0	786	0.00%
2022/01/24	2	39.23	0	0.00	39.50	2	817	0.24%
2022/01/21	2	41.05	0	0.00	40.90	2	831	0.24%
2022/01/18	1	42.80	0	0.00	41.90	1	988	0.10%
2022/01/11	6	43.78	0	44.50	43.40	6	1,054	0.57%
2022/01/07	0	0.00	4	42.19	42.20	-4	1,031	-0.39%
2022/01/06	1	43.00	0	0.00	43.15	1	1,024	0.10%
2021/12/30	0	0.00	5	44.40	44.05	-5	1,013	-0.49%
2021/12/29	3	44.80	0	0.00	45.00	3	1,009	0.30%
2021/12/24	0	0.00	3	45.00	44.65	-3	1,012	-0.30%
2021/12/23	3	44.77	0	0.00	44.80	3	1,007	0.30%
2021/12/16	0	0.00	3	47.00	46.95	-3	975	-0.31%
2021/12/14	9	45.83	0	0.00	44.55	9	939	0.96%
2021/12/13	15	47.32	20	47.15	46.60	-5	912	-0.55%
2021/12/10	4	46.11	7	46.16	46.00	-3	857	-0.35%
2021/12/09	0	0.00	2	44.65	44.75	-2	787	-0.25%
2021/12/07	0	0.00	4	45.10	43.50	-4	767	-0.52%
2021/12/01	0	0.00	1	43.75	43.65	-1	757	-0.13%
2021/11/26	2	43.08	0	0.00	43.20	2	764	0.26%
2021/11/25	0	0.00	2	45.85	44.60	-2	751	-0.27%
2021/11/23	4	44.48	0	0.00	43.85	4	712	0.56%
2021/11/22	8	45.28	2	45.05	45.45	6	696	0.86%
2021/11/19	1	43.40	0	0.00	43.10	1	672	0.15%
2021/11/17	0	0.00	2	44.20	43.55	-2	669	-0.30%
2021/11/16	0	0.00	1	43.30	43.00	-1	667	-0.15%
2021/11/11	0	0.00	2	43.80	43.35	-2	677	-0.30%
2021/11/10	2	44.40	0	0.00	44.65	2	683	0.29%
2021/11/08	0	0.00	1	43.80	43.15	-1	689	-0.15%
2021/11/04	3	44.95	3	44.78	44.75	0	702	0.00%
2021/11/03	1	44.95	4	45.28	44.95	-3	703	-0.43%
2021/11/02	2	47.05	2	45.00	44.55	0	707	0.00%
2021/11/01	2	45.75	0	0.00	45.80	2	687	0.29%
2021/10/28	3	44.88	5	44.70	44.65	-2	660	-0.30%
2021/10/27	2	45.13	1	44.05	45.70	1	657	0.15%
2021/10/26	2	42.85	0	0.00	42.80	2	602	0.33%
2021/10/25	0	0.00	1	41.05	41.30	-1	574	-0.17%
2021/10/22	1	40.85	0	0.00	40.65	1	618	0.16%
2021/10/21	0	0.00	5	40.31	39.70	-5	723	-0.69%
2021/10/20	6	41.63	3	41.32	40.20	3	1,049	0.29%
2021/10/19	1	39.40	1	39.00	40.15	0	1,129	0.00%
2021/10/18	2	36.55	0	0.00	36.50	2	1,127	0.18%
2021/10/13	5	35.91	0	0.00	36.00	5	1,154	0.43%
2021/10/12	1	35.40	0	0.00	36.00	1	1,157	0.09%
2021/10/04	1	36.50	0	0.00	34.00	1	1,265	0.08%
2021/09/29	3	37.80	0	0.00	37.85	3	1,307	0.23%
2021/09/24	0	0.00	4	39.10	39.15	-4	1,452	-0.28%
2021/09/15	3	38.80	0	0.00	38.80	3	1,794	0.17%
2021/09/08	2	39.35	3	39.40	38.80	-1	1,876	-0.05%
2021/09/02	3	41.73	0	0.00	40.70	3	1,921	0.16%
2021/08/25	0	0.00	1	41.75	41.85	-1	1,934	-0.05%
2021/08/23	1	40.40	0	0.00	40.70	1	1,959	0.05%
2021/08/13	1	42.80	0	0.00	42.70	1	1,971	0.05%
2021/08/11	3	45.53	0	0.00	44.30	3	1,993	0.15%
2021/08/10	1	47.65	0	0.00	46.90	1	1,998	0.05%
2021/08/03	2	49.60	1	49.50	49.60	1	2,147	0.05%
2021/07/30	0	0.00	1	51.50	50.10	-1	2,167	-0.05%
2021/07/28	4	49.20	3	51.80	48.70	1	2,149	0.05%
2021/07/27	6	52.87	4	54.20	52.60	2	2,156	0.09%
2021/07/26	2	53.65	5	54.24	55.40	-3	2,079	-0.14%
2021/07/23	1	50.20	8	51.24	51.70	-7	1,774	-0.39%
2021/07/20	0	0.00	1	47.50	47.05	-1	1,684	-0.06%
2021/07/13	7	49.99	1	51.70	48.55	6	1,827	0.33%
2021/07/12	4	48.95	0	0.00	48.60	4	1,810	0.22%
2021/07/06	0	0.00	2	49.98	49.80	-2	2,092	-0.10%
2021/07/05	1	51.70	1	51.60	51.00	0	2,206	0.00%
2021/07/02	4	49.58	2	49.58	50.30	2	2,275	0.09%
2021/07/01	2	47.40	5	47.15	47.00	-3	2,558	-0.12%
2021/06/29	4	48.04	1	50.30	48.00	3	2,869	0.10%
2021/06/28	1	49.90	3	50.10	49.85	-2	3,007	-0.07%
2021/06/25	0	0.00	2	51.55	50.20	-2	3,046	-0.07%
2021/06/24	2	49.28	1	49.30	51.00	1	3,012	0.03%
2021/06/23	3	44.67	4	45.48	46.40	-1	3,159	-0.03%
2021/06/11	0.2	43.80	0	0.00	43.00	0.2	5,440	0.00%
2021/06/08	2	42.70	0	0.00	42.50	2	5,619	0.04%
2021/05/31	0	0.00	2	46.15	44.80	-2	6,000	-0.03%
2021/05/25	0	0.00	3	43.55	43.30	-3	6,027	-0.05%
2021/05/24	0	0.00	1	41.90	42.85	-1	6,033	-0.02%
2021/05/19	3	41.50	0	0.00	41.75	3	6,186	0.05%
2021/05/18	0	0.00	1	40.70	40.70	-1	6,216	-0.02%
2021/05/17	1	37.35	1	39.50	37.00	0	6,350	0.00%
2021/05/13	0	0.00	3	42.05	41.75	-3	6,432	-0.05%
2021/05/12	6	41.23	1.1	41.27	41.05	4.9	6,404	0.08%
2021/05/11	5	46.53	0	0.00	45.60	5	6,367	0.08%
2021/05/06	1.6	48.79	1	49.90	48.65	0.6	6,357	0.01%
2021/05/05	1	50.00	0	0.00	48.60	1	6,369	0.02%
2021/05/04	2	49.60	1	47.90	49.30	1	6,403	0.02%
2021/05/03	0	0.00	5	52.30	51.10	-5	6,374	-0.08%
2021/04/29	0	0.00	8	54.45	54.60	-8	6,365	-0.13%
2021/04/28	2	56.50	0	0.00	56.20	2	6,380	0.03%
2021/04/27	0	0.00	0.2	56.18	56.20	-0.2	6,439	0.00%
2021/04/26	0.3	57.50	0	0.00	57.10	0.3	6,518	0.01%
2021/04/23	2	56.20	0	0.00	57.20	2	6,571	0.03%
2021/04/22	4.4	58.38	5	57.80	56.00	-0.6	6,661	-0.01%
2021/04/21	7	60.09	5	59.88	60.20	2	6,862	0.03%
2021/04/20	2	60.00	1	60.20	59.60	1	6,931	0.01%
2021/04/19	0	0.00	0.5	60.70	60.70	-0.5	7,059	-0.01%
2021/04/16	0	0.00	2.2	60.73	60.60	-2.2	7,064	-0.03%
2021/04/15	3	59.80	0	0.00	59.70	3	7,187	0.04%
2021/04/14	4	58.45	0.1	58.10	57.90	3.9	7,297	0.05%
2021/04/13	4.1	61.31	0	0.00	59.50	4.1	7,296	0.06%
2021/04/12	5	61.56	8	61.53	61.00	-3	7,356	-0.04%
2021/04/09	7	64.31	0	0.00	62.20	7	7,425	0.09%
2021/04/08	6	66.42	2.3	66.09	65.60	3.7	7,522	0.05%
2021/04/07	3	64.10	29.2	64.65	65.80	-26.2	7,467	-0.35%
2021/04/06	12.1	63.34	2	64.10	64.10	10.1	7,367	0.14%
2021/04/01	21	62.11	1	62.60	62.30	20	7,591	0.26%
2021/03/31	3	63.17	3	63.03	62.30	0	7,783	0.00%
2021/03/30	5	62.60	0	0.00	62.30	5	7,674	0.07%
2021/03/29	1	63.00	0	0.00	61.70	1	7,631	0.01%
2021/03/26	2	63.10	2	62.10	62.00	0	7,508	0.00%
2021/03/25	14.5	62.90	1	62.50	63.50	13.5	7,334	0.18%
2021/03/24	23	63.49	39	63.10	62.90	-16	6,807	-0.24%
2021/03/23	13	61.15	20	58.28	58.90	-7	6,434	-0.11%
2021/03/22	213	59.18	1,655	60.31	58.30	-1,442	6,228	-23.15%	大買/大賣/鉅額交易
2021/03/19	1,452	58.10	16	55.00	58.10	1,436	5,842	24.58%	大買/鉅額交易
2021/03/18	3	52.07	25	51.34	52.90	-22	5,580	-0.39%
2021/03/17	2	48.43	2	49.15	48.50	0	5,471	0.00%
2021/03/16	3	48.62	3	48.88	48.50	0	5,468	0.00%
2021/03/15	3	48.70	1	48.70	48.60	2	5,477	0.04%
2021/03/12	4	48.75	2	50.50	48.55	2	5,469	0.04%
2021/03/11	6	49.54	0	0.00	49.90	6	5,373	0.11%
2021/03/10	5	49.35	3	49.60	49.50	2	5,348	0.04%
2021/03/09	4	49.28	12.4	49.82	49.55	-8.4	5,306	-0.16%
2021/03/08	0	0.00	2	47.03	46.85	-2	5,149	-0.04%
2021/03/04	1	46.75	1	46.45	46.60	0	5,235	0.00%
2021/03/03	1	46.30	0	0.00	47.50	1	5,281	0.02%
2021/03/02	0	0.00	1	46.35	46.40	-1	5,400	-0.02%
2021/02/26	2	46.75	0	0.00	46.75	2	5,814	0.03%
2021/02/24	3	47.53	0	0.00	47.35	3	6,044	0.05%
2021/02/23	0	0.00	1	47.90	47.55	-1	6,104	-0.02%
2021/02/22	6	48.77	1	49.20	48.50	5	6,106	0.08%
2021/02/19	8	49.81	4	50.10	48.70	4	6,123	0.07%
2021/02/18	31	47.83	31	48.42	48.70	0	6,127	0.00%
2021/02/17	33	48.10	32	48.48	48.50	1	6,155	0.02%
2021/02/05	0	0.00	3	47.27	47.40	-3	6,081	-0.05%
2021/02/04	1	43.10	0	0.00	43.10	1	6,094	0.02%
2021/02/03	2	42.90	5	43.76	42.90	-3	6,169	-0.05%
2021/02/02	0	0.00	6	42.60	42.60	-6	6,323	-0.09%
2021/02/01	2	44.10	2	43.35	42.55	0	6,542	0.00%
2021/01/29	2	46.05	4	46.10	44.55	-2	6,706	-0.03%
2021/01/28	3	46.20	1	47.35	46.00	2	6,968	0.03%
2021/01/27	0	0.00	1	46.55	46.70	-1	7,063	-0.01%
2021/01/26	1	46.45	4	47.08	46.00	-3	7,140	-0.04%
2021/01/25	1	45.60	0	0.00	46.00	1	7,163	0.01%
2021/01/22	5	45.57	2	45.70	45.70	3	7,248	0.04%
2021/01/21	1	45.60	0	0.00	45.60	1	7,289	0.01%
2021/01/20	7	46.61	1	46.80	45.60	6	7,408	0.08%
2021/01/19	4	49.40	1	50.30	47.75	3	7,570	0.04%
2021/01/18	4	48.24	2	47.08	49.10	2	7,737	0.03%
2021/01/15	3	49.37	2	49.08	49.00	1	8,498	0.01%
2021/01/14	18	51.34	12.4	51.21	51.80	5.6	8,814	0.06%
2021/01/13	8	49.34	2	49.58	49.00	6	8,668	0.07%
2021/01/12	1	48.95	2	49.13	48.05	-1	8,951	-0.01%
2021/01/11	6	48.28	2	48.50	48.00	4	8,931	0.04%
2021/01/08	4	48.46	2	48.00	48.80	2	8,944	0.02%
2021/01/07	12	49.22	18	49.96	50.00	-6	8,880	-0.07%
2021/01/06	4	46.56	3	47.13	46.45	1	8,757	0.01%
2021/01/05	5	49.72	3	48.93	49.10	2	8,654	0.02%
2021/01/04	6	49.98	3	50.67	49.25	3	8,527	0.04%
2020/12/31	23	49.24	21	49.30	49.05	2	8,338	0.02%
2020/12/30	4	46.71	0	0.00	46.40	4	8,099	0.05%
2020/12/29	16	49.02	12	49.14	47.00	4	8,021	0.05%
2020/12/28	3	50.43	24	50.66	50.90	-21	7,776	-0.27%
2020/12/25	1	45.90	19	45.00	46.35	-18	7,345	-0.25%
2020/12/21	1	40.90	0	0.00	41.35	1	6,886	0.01%
2020/12/17	1	43.20	5	42.60	42.30	-4	6,820	-0.06%
2020/12/15	12	42.18	1	42.55	42.40	11	6,736	0.16%
2020/12/14	2	42.85	7.1	43.52	43.60	-5.1	6,644	-0.08%
2020/12/11	2	41.70	13	42.02	41.65	-11	6,541	-0.17%
2020/12/10	14	40.75	1	41.10	40.85	13	6,405	0.20%
2020/12/07	1	41.20	0	0.00	42.00	1	6,334	0.02%
2020/12/04	0	0.00	2	41.65	41.65	-2	6,282	-0.03%
2020/12/03	3	41.53	20	42.00	41.65	-17	6,261	-0.27%
2020/12/02	0	0.00	1	42.45	42.40	-1	6,255	-0.02%
2020/12/01	3	42.45	4	43.00	43.00	-1	6,237	-0.02%
2020/11/30	5	42.56	13	42.28	41.85	-8	6,232	-0.13%
2020/11/27	3	43.12	2	43.15	43.05	1	6,310	0.02%
2020/11/26	1	42.70	4	43.38	43.55	-3	6,308	-0.05%
2020/11/25	100	46.42	92.5	45.42	42.80	7.5	6,212	0.12%
2020/11/24	0	0.00	2	43.00	43.75	-2	5,781	-0.03%
2020/11/23	1	39.50	0	0.00	39.80	1	5,556	0.02%
2020/11/19	3	39.43	1	39.35	39.00	2	5,426	0.04%
2020/11/17	1	38.10	0	0.00	39.40	1	5,328	0.02%
2020/11/16	2	39.10	1	39.00	38.70	1	5,214	0.02%
2020/11/12	3	40.27	3	40.67	39.60	0	5,045	0.00%
2020/11/11	3	41.65	2	42.03	41.35	1	4,910	0.02%
2020/11/10	5	43.08	1	43.50	41.75	4	4,828	0.08%
2020/11/09	16	44.39	5	44.60	44.15	11	4,660	0.24%
2020/11/06	10	42.55	11	42.64	42.25	-1	4,421	-0.02%
2020/11/05	13	42.95	18	43.15	43.00	-5	4,235	-0.12%
2020/11/04	2	40.45	0	0.00	40.95	2	3,944	0.05%
2020/11/03	18	39.18	13	39.15	39.75	5	3,823	0.13%
2020/11/02	3	37.55	1	38.10	37.30	2	3,716	0.05%
2020/10/28	10	41.49	2	42.25	42.10	8	3,465	0.23%
2020/10/27	15	42.33	10	42.88	41.15	5	3,303	0.15%
2020/10/26	20	42.76	13	42.17	41.50	7	3,066	0.23%
2020/10/23	17	42.56	27	41.62	42.95	-10	2,797	-0.36%
2020/10/22	170	38.16	161	38.17	40.25	9	1,969	0.46%	大買/大賣/
2020/10/21	7	37.17	7	37.84	36.60	0	1,530	0.00%
2020/10/20	1	41.30	0	0.00	37.75	1	1,416	0.07%
2020/10/19	1	37.00	0	0.00	39.70	1	1,039	0.10%
2020/10/16	0	0.00	2	35.90	36.25	-2	893	-0.22%
2020/10/15	0	0.00	3	36.70	35.80	-3	834	-0.36%
2020/10/13	1	30.90	0	0.00	30.75	1	696	0.14%
2020/09/25	0	0.00	2	28.65	28.35	-2	732	-0.27%
2020/09/22	0	0.00	1	30.50	30.10	-1	707	-0.14%
2020/09/16	3	31.55	0	0.00	30.85	3	687	0.44%
2020/09/11	0	0.00	2	30.48	30.00	-2	665	-0.30%
2020/09/10	0	0.00	3	32.35	32.25	-3	643	-0.47%
2020/09/09	2	32.53	0	0.00	32.70	2	637	0.31%
2020/09/03	3	35.43	1	33.75	35.45	2	514	0.39%
2020/09/02	0	0.00	1	35.65	34.65	-1	468	-0.21%
2020/09/01	0	0.00	5	31.40	32.45	-5	329	-1.52%
2020/08/31	6	29.42	0	0.00	29.50	6	274	2.19%
2020/07/30	0	0.00	1	26.45	26.30	-1	302	-0.33%
2020/07/29	1	25.75	3	26.25	25.80	-2	302	-0.66%
2020/07/28	3	25.85	0	0.00	25.50	3	301	0.99%
2020/06/15	1	25.50	1	25.30	24.95	0	392	0.00%
2020/06/09	0	0.00	1	26.50	26.50	-1	401	-0.25%
2020/06/08	0	0.00	3	25.72	25.95	-3	396	-0.76%
2020/06/05	0	0.00	4	25.65	25.65	-4	393	-1.02%
2020/06/04	0	0.00	2	25.70	25.55	-2	394	-0.51%
2020/06/03	1	25.70	0	0.00	25.60	1	394	0.25%
2020/05/26	0	0.00	1	25.60	25.55	-1	390	-0.26%
2020/05/13	3	29.00	3	28.30	27.70	0	368	0.00%
2020/05/07	1	25.00	0	0.00	24.90	1	287	0.35%
2020/05/04	0	0.00	1	24.40	24.35	-1	285	-0.35%
2020/04/30	1	26.10	0	0.00	25.10	1	285	0.35%
2020/04/21	5	24.90	0	0.00	24.95	5	260	1.92%
2020/04/20	5	26.00	1	26.25	26.10	4	253	1.58%
2020/04/17	1	25.95	0	0.00	26.10	1	241	0.41%
2020/03/03	1	26.20	0	0.00	26.25	1	118	0.84%
2020/01/30	0	0.00	4	27.60	27.35	-4	125	-3.18%
2019/12/31	0	0.00	1	30.50	30.35	-1	122	-0.82%
2019/12/30	1	30.40	0	0.00	30.15	1	121	0.82%
2019/12/11	0	0.00	3	30.95	30.90	-3	120	-2.50%
2019/12/10	1	29.95	0	0.00	29.90	1	114	0.87%
2019/12/09	1	30.00	1	30.50	29.95	0	114	0.00%
2019/12/06	2	29.95	0	0.00	30.00	2	114	1.74%
2019/11/27	0	0.00	1	30.30	30.15	-1	128	-0.78%
2019/10/30	0	0.00	1	33.95	33.75	-1	155	-0.64%
2019/10/15	1	32.40	0	0.00	32.50	1	279	0.36%
2019/10/14	0	0.00	1	33.10	33.40	-1	279	-0.36%
2019/10/02	1	32.75	0	0.00	32.40	1	303	0.33%
2019/09/18	0	0.00	1	33.00	33.00	-1	332	-0.30%
2019/08/19	0	0.00	1	32.60	32.60	-1	339	-0.29%
2019/08/16	0	0.00	1	32.20	32.30	-1	340	-0.29%
2019/07/30	0	0.00	1	38.40	36.65	-1	366	-0.27%
2019/07/22	0	0.00	4	38.30	37.80	-4	347	-1.15%
2019/07/18	0	0.00	1	35.40	34.65	-1	344	-0.29%
2019/07/15	0	0.00	1	34.30	34.50	-1	371	-0.27%
2019/07/09	6	34.60	0	0.00	34.60	6	409	1.46%
2019/07/05	1	35.35	0	0.00	35.45	1	467	0.21%
2019/07/04	1	35.20	1	35.80	35.30	0	496	0.00%
2019/07/03	0	0.00	1	35.35	35.10	-1	587	-0.17%
2019/07/02	1	35.65	3	35.85	35.90	-2	682	-0.29%
2019/07/01	2	34.55	0	0.00	35.05	2	731	0.27%
2019/06/24	0	0.00	7	34.20	34.20	-7	807	-0.87%
2019/06/20	7	35.30	0	0.00	35.10	7	798	0.88%
2019/06/19	1	34.25	0	0.00	34.40	1	796	0.13%
2019/06/03	1	34.00	0	0.00	34.30	1	845	0.12%
2019/05/22	1	34.70	0	0.00	34.95	1	971	0.10%
2019/05/16	1	35.95	1	35.50	35.65	0	970	0.00%
2019/05/10	1	36.05	0	0.00	35.90	1	970	0.10%
2019/05/07	1	37.20	0	0.00	37.30	1	951	0.11%
2019/05/06	1	37.30	0	0.00	37.20	1	951	0.11%
2019/04/25	2	39.50	0	0.00	38.95	2	981	0.20%
2019/04/24	6	40.77	0	0.00	40.85	6	956	0.63%
2019/04/16	1	45.60	1	45.00	44.55	0	882	0.00%
2019/04/11	1	45.30	0	0.00	45.30	1	818	0.12%
2019/04/10	0	0.00	3	44.88	44.70	-3	783	-0.38%
2019/04/09	3	44.17	6	44.67	44.30	-3	752	-0.40%
2019/04/08	0	0.00	2	42.20	42.80	-2	660	-0.30%
2019/04/03	82	39.00	84	39.15	38.95	-2	560	-0.36%
2019/04/02	2	37.63	1	37.95	37.85	1	501	0.20%
2019/04/01	0.7	35.10	0	0.00	35.10	0.7	440	0.17%
2019/03/28	0	0.00	1	34.10	34.10	-1	435	-0.23%
2019/03/18	1	35.00	0	0.00	35.20	1	423	0.24%
2019/03/06	1	36.85	0	0.00	36.85	1	414	0.24%
2019/02/25	1	39.10	1	38.55	38.95	0	391	0.00%
2019/02/22	1	38.65	1	38.65	38.35	0	390	0.00%
2019/02/21	3	37.70	3	39.85	39.85	0	387	0.00%
2019/02/12	1	36.35	0	0.00	36.80	1	309	0.32%
2019/02/11	0	0.00	7	35.80	35.90	-7	306	-2.29%
2019/01/24	0	0.00	3	36.00	36.05	-3	301	-1.00%
2019/01/22	5	37.30	0	0.00	35.95	5	297	1.68%
2019/01/18	10	38.49	0	0.00	37.85	10	285	3.50%
2019/01/17	0	0.00	1	36.30	38.25	-1	277	-0.36%
2019/01/07	1	33.70	0	0.00	34.40	1	219	0.46%
2018/12/17	1	38.55	0	0.00	38.70	1	226	0.44%
2018/11/30	2	39.75	1	38.30	38.80	1	230	0.43%
2018/11/29	0	0.00	1	37.30	37.50	-1	213	-0.47%
2018/11/28	1	36.90	0	0.00	37.25	1	211	0.47%
2018/11/21	1	38.70	0	0.00	37.65	1	203	0.49%
2018/11/20	2	37.88	2	38.20	38.50	0	197	0.00%
2018/11/12	0	0.00	1	32.25	32.30	-1	169	-0.59%
2018/10/17	0	0.00	1	36.35	35.20	-1	286	-0.35%
2018/10/04	0	0.00	3	44.38	44.35	-3	273	-1.10%
2018/09/12	1	44.00	1	44.70	44.90	0	360	0.00%
2018/09/10	0	0.00	10	45.19	45.10	-10	356	-2.81%
2018/08/10	0	0.00	4	62.18	61.20	-4	415	-0.96%
2018/08/08	2	65.00	0	0.00	63.80	2	399	0.50%
2018/08/06	2	65.20	3	64.47	65.20	-1	376	-0.27%
2018/08/03	3	61.27	2	62.20	61.80	1	350	0.28%
2018/07/06	1	56.70	0	0.00	56.70	1	387	0.26%
2018/07/03	1	58.00	0	0.00	57.10	1	424	0.24%
2018/06/29	1	60.00	0	0.00	62.10	1	377	0.26%
2018/06/06	1	60.30	0	0.00	60.10	1	357	0.28%
2018/06/01	0	0.00	1	59.50	58.90	-1	357	-0.28%
2018/05/30	2	56.75	0	0.00	56.80	2	341	0.59%
2018/05/22	1	57.50	0	0.00	57.00	1	338	0.30%
2018/05/10	5	59.02	5	57.30	59.80	0	360	0.00%
2018/04/19	1	66.40	0	0.00	66.40	1	467	0.21%
2018/04/10	0	0.00	1	73.20	72.90	-1	513	-0.19%
2018/04/09	1	74.20	0	0.00	74.20	1	534	0.19%
2018/03/26	0	0.00	1	69.40	69.50	-1	538	-0.19%
2018/03/14	1	69.50	0	0.00	69.40	1	551	0.18%
2018/03/13	0	0.00	2	68.40	69.20	-2	592	-0.34%
2018/03/08	0	0.00	1	70.70	69.70	-1	605	-0.17%
2018/03/02	0	0.00	1	68.60	68.80	-1	616	-0.16%
2018/03/01	1	67.80	0	0.00	69.30	1	621	0.16%
2018/02/07	0	0.00	1	66.60	65.60	-1	691	-0.14%
2018/02/05	1	71.10	0	0.00	71.10	1	671	0.15%
2018/02/02	1	72.80	0	0.00	72.70	1	677	0.15%
2018/01/31	0	0.00	3	72.80	72.60	-3	692	-0.43%
2018/01/24	0	0.00	1	75.70	75.90	-1	711	-0.14%
2018/01/22	1	76.10	0	0.00	75.90	1	734	0.14%
2018/01/18	0	0.00	1	78.00	77.20	-1	734	-0.14%
2018/01/17	1	79.80	1	78.60	78.40	0	728	0.00%
2018/01/16	1	77.30	5	77.32	78.70	-4	716	-0.56%
2018/01/15	0	0.00	1	76.50	76.60	-1	679	-0.15%
2018/01/11	1	75.00	2	74.00	74.80	-1	682	-0.15%
2018/01/10	5	76.92	0	0.00	75.30	5	677	0.74%
2018/01/05	1	74.50	2	75.20	74.10	-1	661	-0.15%
2018/01/04	2	73.20	2	73.45	73.90	0	674	0.00%
2018/01/03	0	0.00	1	74.50	73.70	-1	677	-0.15%