鴻碩 (3092)-永豐金-竹科券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.60
漲跌
▲0.30
漲幅
+0.90%
成交量
207張
產業
上市電子零組件類股
251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

鴻碩 (3092)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/05/07	1	33.20	0	0.00	32.85	1	416	0.24%
2024/04/26	2	33.40	0	0.00	33.30	2	397	0.50%
2024/04/23	2	34.25	0	0.00	34.00	2	376	0.53%
2024/04/18	0	0.00	46	34.31	34.15	-46	364	-12.62%
2024/04/16	0	0.00	2	34.05	34.15	-2	364	-0.55%
2024/04/15	0	0.00	2	35.43	35.10	-2	359	-0.56%
2024/04/10	2	35.85	0	0.00	35.80	2	336	0.59%
2024/04/09	0	0.00	1	35.35	35.35	-1	322	-0.31%
2024/04/02	0	0.00	0	33.15	33.90	0	304	0.00%
2024/03/27	0	0.00	1	32.15	31.65	-1	289	-0.35%
2024/03/22	1	31.35	0	0.00	31.25	1	284	0.35%
2024/03/19	0	0.00	0.1	30.85	30.85	-0.1	284	-0.02%
2024/03/18	0	0.00	2	30.55	30.40	-2	285	-0.70%
2024/03/11	0	31.05	0	0.00	30.80	0	267	0.00%
2024/03/08	0	0.00	1	31.20	31.00	-1	262	-0.38%
2024/03/06	0	32.55	1	32.95	32.55	-1	254	-0.39%
2024/03/05	2	31.78	0	0.00	31.70	2	245	0.82%
2024/03/04	0	33.15	0	0.00	32.90	0	233	0.00%
2024/02/29	0	33.45	0	0.00	33.00	0	227	0.00%
2024/02/15	0	0.00	0.2	33.65	33.85	-0.2	232	-0.08%
2023/12/29	0	0.00	6	35.30	35.45	-6	272	-2.20%
2023/12/28	0	0.00	1	35.40	35.65	-1	268	-0.37%
2023/12/27	1	35.50	0	0.00	35.30	1	270	0.37%
2023/12/22	0	0.00	1	35.10	34.80	-1	274	-0.36%
2023/12/19	1	34.30	0	0.00	34.35	1	311	0.32%
2023/12/18	0	0.00	20	34.80	34.80	-20	345	-5.79%
2023/12/15	1	34.90	0	0.00	34.85	1	424	0.24%
2023/11/29	1	35.30	0	0.00	35.30	1	457	0.22%
2023/11/27	1	35.50	0	0.00	35.25	1	465	0.21%
2023/11/24	2	35.85	0	0.00	35.70	2	469	0.43%
2023/11/22	0	0.00	10.3	35.38	35.60	-10.3	471	-2.19%
2023/11/21	0	0.00	3	35.30	35.25	-3	471	-0.64%
2023/11/20	2	35.05	0	0.00	35.20	2	475	0.42%
2023/11/15	0	0.00	1	34.50	34.50	-1	494	-0.20%
2023/10/18	0	0.00	1	35.40	34.90	-1	1,277	-0.08%
2023/10/17	1	35.90	0	0.00	35.90	1	1,273	0.08%
2023/10/13	0	0.00	1	37.00	36.95	-1	1,284	-0.08%
2023/10/12	4	36.75	2	36.95	37.10	2	1,303	0.15%
2023/10/05	0	0.00	1	38.40	37.80	-1	1,317	-0.08%
2023/09/27	1	37.55	0	0.00	37.20	1	1,366	0.07%
2023/09/22	1	36.60	1	36.95	37.20	0	1,411	0.00%
2023/09/21	2	37.80	1	38.30	37.50	1	1,405	0.07%
2023/09/20	2	38.35	3	37.80	38.95	-1	1,370	-0.07%
2023/09/18	0	0.00	1	36.50	36.30	-1	1,322	-0.08%
2023/09/15	0	0.00	1	35.70	35.65	-1	1,341	-0.07%
2023/09/14	1	36.00	0	0.00	35.90	1	1,373	0.07%
2023/09/11	1	35.25	0.1	35.14	35.20	0.9	1,427	0.06%
2023/09/06	2	36.40	0	0.00	36.00	2	1,503	0.13%
2023/08/30	0	0.00	1	36.20	36.25	-1	1,508	-0.07%
2023/08/28	4	35.63	2	35.65	35.30	2	1,512	0.13%
2023/08/24	2	35.45	0	0.00	35.50	2	1,509	0.13%
2023/08/22	3	35.57	2	35.60	35.60	1	1,504	0.07%
2023/08/21	3	35.85	0	0.00	35.70	3	1,497	0.20%
2023/08/18	1	36.65	1	37.55	36.10	0	1,489	0.00%
2023/08/17	5	36.18	2	36.65	36.50	3	1,476	0.20%
2023/08/16	1	36.75	0	0.00	36.60	1	1,462	0.07%
2023/08/15	0	0.00	2	37.65	37.10	-2	1,455	-0.14%
2023/08/14	3	37.47	1	37.40	37.05	2	1,450	0.14%
2023/08/11	27	40.74	1	41.05	40.05	26	1,423	1.83%
2023/08/10	19	40.71	1	39.80	40.30	18	1,408	1.28%
2023/08/09	0	0.00	2	40.38	40.60	-2	1,387	-0.14%
2023/08/08	3	39.92	2	40.23	39.50	1	1,377	0.07%
2023/08/07	8	43.44	0	0.00	43.30	8	1,351	0.59%
2023/08/04	6	44.03	63	43.39	43.55	-57	1,313	-4.34%
2023/08/02	1	42.70	3	41.87	41.50	-2	1,202	-0.17%
2023/08/01	7	42.52	10	41.77	42.00	-3	1,151	-0.26%
2023/07/31	2	42.80	3	43.42	42.35	-1	1,079	-0.09%
2023/07/28	3	40.72	8	41.55	41.55	-5	911	-0.55%
2023/07/27	0	0.00	2	37.50	37.80	-2	803	-0.25%
2023/07/26	0	0.00	1	36.25	35.60	-1	791	-0.13%
2023/07/24	5	35.59	1	35.85	35.15	4	787	0.51%
2023/07/20	1	37.40	0	0.00	38.05	1	774	0.13%
2023/07/18	1	37.75	0	0.00	37.70	1	800	0.12%
2023/07/17	5	37.45	6	38.94	38.75	-1	884	-0.11%
2023/07/13	1	37.30	1	37.90	37.10	0	957	0.00%
2023/07/12	3	38.40	0	0.00	38.00	3	955	0.31%
2023/07/11	0	0.00	23	39.51	39.00	-23	949	-2.42%
2023/07/07	1	38.40	0	0.00	38.15	1	944	0.11%
2023/07/06	2	38.83	0	0.00	38.65	2	937	0.21%
2023/07/05	1	40.05	2	40.43	39.75	-1	928	-0.11%
2023/07/04	2	40.60	16	39.74	39.35	-14	892	-1.57%
2023/07/03	1	39.20	1	39.20	39.90	0	866	0.00%
2023/06/29	0	0.00	2	38.95	38.55	-2	830	-0.24%
2023/06/27	1	37.85	1	37.80	37.50	0	828	0.00%
2023/06/26	2	39.48	52	40.01	39.00	-50	820	-6.09%
2023/06/21	52	40.09	1	40.10	40.10	51	799	6.38%
2023/06/20	5	39.25	0	0.00	39.50	5	802	0.62%
2023/06/15	1	38.25	0	0.00	38.45	1	743	0.13%
2023/06/14	2	39.58	3	39.07	39.55	-1	716	-0.14%
2023/06/13	3	37.10	0	0.00	36.80	3	650	0.46%
2023/06/09	0	0.00	1	37.00	37.00	-1	641	-0.16%
2023/06/07	1	36.90	1	36.95	36.90	0	661	0.00%
2023/06/06	3	37.00	0	0.00	36.75	3	686	0.44%
2023/06/05	3	36.70	1	37.15	36.95	2	709	0.28%
2023/06/02	6	36.27	2.2	36.11	36.00	3.8	704	0.54%
2023/06/01	1	35.25	0	0.00	35.25	1	698	0.14%
2023/05/31	0	0.00	2	35.50	35.45	-2	699	-0.29%
2023/05/30	3	35.03	0	0.00	35.10	3	700	0.43%
2023/05/26	2	35.40	0	0.00	35.25	2	704	0.28%
2023/05/23	0	0.00	0	35.60	35.75	0	715	0.00%
2023/05/19	1.2	35.51	2	35.93	35.35	-0.8	727	-0.11%
2023/05/18	1	36.00	1	36.20	35.75	0	730	0.00%
2023/05/16	0	0.00	1	34.85	34.85	-1	741	-0.13%
2023/05/15	2	34.20	0	0.00	34.30	2	740	0.27%
2023/05/12	5	33.84	2	34.05	34.15	3	745	0.40%
2023/05/11	2	35.48	0	0.00	35.00	2	735	0.27%
2023/05/10	0	0.00	1	36.15	36.50	-1	727	-0.14%
2023/05/09	4	36.89	0	0.00	36.30	4	729	0.55%
2023/05/08	0	0.00	1	37.60	37.45	-1	722	-0.14%
2023/05/05	3	37.12	0	0.00	37.05	3	726	0.41%
2023/05/04	8	37.90	2	37.75	37.55	6	725	0.83%
2023/05/03	0	0.00	1	38.00	38.05	-1	731	-0.14%
2023/05/02	1	38.50	0	0.00	38.20	1	726	0.14%
2023/04/28	0	0.00	1	37.90	37.75	-1	720	-0.14%
2023/04/26	2	35.73	1	35.95	36.10	1	712	0.14%
2023/04/24	2	37.30	0	0.00	37.25	2	700	0.29%
2023/04/21	5	37.97	3	38.45	37.00	2	695	0.29%
2023/04/20	6	39.20	3	40.23	38.35	3	664	0.45%
2023/04/19	0	0.00	8.8	39.99	40.60	-8.8	573	-1.53%
2023/04/17	0	0.00	1	37.10	37.20	-1	476	-0.21%
2023/04/13	0	0.00	4	36.25	36.00	-4	463	-0.86%
2023/04/12	0	0.00	1	36.05	36.15	-1	458	-0.22%
2023/03/31	1	34.80	0	0.00	34.70	1	436	0.23%
2023/03/30	1	34.60	0	0.00	34.65	1	436	0.23%
2023/03/29	1	34.65	0	0.00	34.60	1	433	0.23%
2023/03/28	2	35.20	0	0.00	34.95	2	434	0.46%
2023/03/27	2	36.35	1	36.20	36.20	1	426	0.23%
2023/03/23	8	36.75	0	0.00	36.40	8	423	1.89%
2023/03/17	0	0.00	2	36.88	36.80	-2	413	-0.48%
2023/03/16	1	36.30	0	0.00	36.20	1	415	0.24%
2023/03/15	0	37.00	1	37.40	37.20	-1	425	-0.23%
2023/03/14	0	0.00	6	36.83	36.85	-6	440	-1.36%
2023/03/13	2	36.50	1	37.20	36.90	1	450	0.22%
2023/03/10	7	38.44	0	0.00	37.90	7	463	1.51%
2023/03/08	0	0.00	4	39.40	39.75	-4	574	-0.70%
2023/03/01	0	38.00	0	0.00	37.50	0	623	0.00%
2023/02/22	1	38.60	0	0.00	38.75	1	612	0.16%
2023/02/20	0	0.00	1	39.00	39.40	-1	608	-0.16%
2023/02/16	0	0.00	1	38.05	37.90	-1	600	-0.17%
2023/02/15	0	0.00	3	38.75	38.00	-3	598	-0.50%
2023/02/14	0	0.00	1	37.40	37.50	-1	583	-0.17%
2023/02/07	0	0.00	0.1	37.00	37.00	-0.1	569	-0.02%
2023/02/01	0	0.00	5	36.42	36.55	-5	565	-0.88%
2023/01/30	0	0.00	3	35.02	35.25	-3	559	-0.54%
2023/01/17	1	34.00	0	0.00	34.10	1	579	0.17%
2023/01/11	0	0.00	1	35.35	35.15	-1	593	-0.17%
2023/01/10	1	34.95	0	0.00	34.80	1	590	0.17%
2023/01/09	1	35.20	0	0.00	35.05	1	591	0.17%
2023/01/06	0	0.00	1	34.75	34.75	-1	592	-0.17%
2022/12/29	1	32.60	1	32.90	32.85	0	604	0.00%
2022/12/21	0	0.00	1	34.30	33.90	-1	623	-0.16%
2022/12/20	7	34.37	0	0.00	33.80	7	625	1.12%
2022/12/19	5	35.13	0	0.00	35.00	5	631	0.79%
2022/12/16	1	35.85	1	36.10	35.85	0	630	0.00%
2022/12/13	2	37.05	1	37.40	36.60	1	626	0.16%
2022/12/12	2	36.28	2	36.33	36.90	0	631	0.00%
2022/12/09	1	37.95	0	37.83	37.20	1	625	0.15%
2022/12/08	1	37.90	2	38.38	38.00	-1	611	-0.16%
2022/12/02	0	0.00	23	40.14	40.00	-23	570	-4.03%
2022/12/01	0	0.00	4	41.00	40.55	-4	547	-0.73%
2022/11/30	37	41.30	12	40.93	41.00	25	501	4.98%
2022/11/29	0	0.00	3	38.07	39.05	-3	399	-0.75%
2022/11/28	5	35.65	2	35.90	35.50	3	334	0.90%
2022/11/25	2	35.65	0	0.00	35.50	2	330	0.60%
2022/11/21	1	36.00	0	0.00	35.85	1	336	0.30%
2022/11/18	2	36.80	0	0.00	36.35	2	339	0.59%
2022/11/17	0	0.00	2	38.05	37.50	-2	338	-0.59%
2022/11/16	1	36.90	0	0.00	36.75	1	338	0.30%
2022/11/14	0	0.00	1	38.10	37.50	-1	342	-0.29%
2022/11/07	0	0.00	1	35.90	35.50	-1	396	-0.25%
2022/11/01	0	0.00	1	34.80	34.80	-1	413	-0.24%
2022/10/31	0	0.00	1	34.00	34.05	-1	409	-0.24%
2022/10/27	1	33.75	0	0.00	33.85	1	413	0.24%
2022/10/26	0	0.00	1	33.90	33.40	-1	416	-0.24%
2022/10/25	2	33.65	0	0.00	33.05	2	415	0.48%
2022/10/24	0	0.00	4	34.56	35.00	-4	391	-1.02%
2022/10/20	2	31.75	0	0.00	32.20	2	382	0.52%
2022/10/14	0	0.00	3	33.57	34.05	-3	394	-0.76%
2022/10/13	3	32.42	0	0.00	31.50	3	392	0.76%
2022/10/12	1	34.70	0	0.00	34.70	1	382	0.26%
2022/10/11	1	35.90	0	0.00	35.00	1	384	0.26%
2022/09/30	1	35.10	1	36.10	36.25	0	402	0.00%
2022/09/29	1	36.40	2	37.08	36.70	-1	401	-0.25%
2022/09/28	4	37.19	0	0.00	35.95	4	405	0.99%
2022/09/27	0	0.00	1	38.55	38.90	-1	402	-0.25%
2022/09/26	5	38.57	0	0.00	37.80	5	404	1.24%
2022/09/23	2	40.33	1	41.20	40.10	1	409	0.24%
2022/09/19	2	40.55	0	0.00	40.25	2	419	0.48%
2022/09/14	1	41.50	1	42.10	42.00	0	422	0.00%
2022/09/12	2	42.35	0	0.00	42.10	2	447	0.45%
2022/09/06	1	43.70	7	44.18	43.70	-6	463	-1.29%
2022/09/01	8	46.78	0	0.00	46.25	8	469	1.70%
2022/08/30	0	0.00	4	47.99	48.10	-4	467	-0.86%
2022/08/29	3	46.02	1	47.05	46.75	2	468	0.43%
2022/08/23	1	46.05	3	46.95	47.30	-2	470	-0.43%
2022/08/22	2	46.50	0.9	46.60	46.80	1.1	474	0.22%
2022/08/19	1	46.35	0	0.00	46.30	1	478	0.21%
2022/08/18	0	0.00	1	46.80	46.85	-1	476	-0.21%
2022/08/17	1	46.20	3	46.38	46.00	-2	473	-0.42%
2022/08/16	1	44.30	1	45.30	44.25	0	451	0.00%
2022/08/15	0	0.00	2	44.23	44.40	-2	450	-0.44%
2022/08/12	1	41.50	1	42.00	42.80	0	448	0.00%
2022/08/11	0	0.00	2	42.40	41.50	-2	449	-0.45%
2022/08/09	1	40.40	0	0.00	40.25	1	444	0.22%
2022/08/08	0	0.00	7	40.71	40.80	-7	460	-1.52%
2022/08/04	1	39.75	0	0.00	39.85	1	554	0.18%
2022/08/02	1	40.60	0	0.00	40.80	1	634	0.16%
2022/08/01	1	41.50	0	0.00	42.45	1	645	0.15%
2022/07/28	2	42.28	0	0.00	41.80	2	679	0.29%
2022/07/27	1	41.95	0	0.00	42.80	1	690	0.14%
2022/07/26	1	42.62	0	0.00	42.15	1	702	0.15%
2022/07/25	1	43.60	0	0.00	43.60	1	723	0.14%
2022/07/22	1	44.40	0	0.00	44.20	1	737	0.14%
2022/07/21	3	44.18	7	44.24	45.00	-4	758	-0.53%
2022/07/20	5	44.05	0	0.00	42.90	5	766	0.65%
2022/07/15	1	42.05	1	43.05	43.00	0	873	0.00%
2022/07/14	1	41.60	1	43.00	43.00	0	897	0.00%
2022/07/13	0	0.00	3	42.07	42.30	-3	913	-0.33%
2022/07/12	3	40.27	1	40.25	40.00	2	932	0.21%
2022/07/11	1	42.45	0	0.00	42.10	1	957	0.10%
2022/07/07	0	0.00	3	41.90	42.80	-3	1,116	-0.27%
2022/07/06	4	40.96	1	40.35	40.35	3	1,224	0.25%
2022/07/05	1	41.50	1	42.50	42.25	0	1,387	0.00%
2022/07/04	0	0.00	1	42.50	42.35	-1	1,546	-0.06%
2022/06/30	5	43.92	0	0.00	43.00	5	1,728	0.29%
2022/06/29	1	45.35	1	46.05	45.80	0	1,827	0.00%
2022/06/28	2	46.38	0	0.00	45.85	2	1,872	0.11%
2022/06/24	0	0.00	1	47.00	45.85	-1	2,020	-0.05%
2022/06/23	1	46.10	5	46.02	45.65	-4	2,072	-0.19%
2022/06/21	0	0.00	8	47.79	48.00	-8	2,317	-0.35%
2022/06/20	6	47.47	0	0.00	45.70	6	2,350	0.26%
2022/06/17	1	48.25	1	49.50	49.90	0	2,420	0.00%
2022/06/16	5	50.38	18	50.23	49.30	-13	2,486	-0.52%
2022/06/13	3	51.53	2	51.90	51.40	1	2,520	0.04%
2022/06/09	0	0.00	1	54.30	53.90	-1	2,532	-0.04%
2022/06/08	1	53.30	0	0.00	53.10	1	2,542	0.04%
2022/06/07	1	53.80	1	53.70	53.80	0	2,563	0.00%
2022/06/01	1	54.40	4	54.28	53.90	-3	2,627	-0.11%
2022/05/31	0	0.00	1	53.00	53.50	-1	2,680	-0.04%
2022/05/30	1	52.60	1	52.60	52.80	0	2,712	0.00%
2022/05/27	0	0.00	1	51.90	51.40	-1	2,756	-0.04%
2022/05/26	4	50.93	4	51.50	50.90	0	2,782	0.00%
2022/05/25	1	50.90	1	50.70	50.90	0	2,810	0.00%
2022/05/24	2	50.15	0	0.00	50.00	2	2,870	0.07%
2022/05/23	2	51.25	0	0.00	50.70	2	2,920	0.07%
2022/05/20	0	0.00	4	51.10	51.30	-4	3,106	-0.13%
2022/05/19	1	49.80	0	0.00	50.40	1	3,308	0.03%
2022/05/18	2	50.60	1	51.10	50.70	1	3,360	0.03%
2022/05/16	0	0.00	5	49.66	49.30	-5	3,390	-0.15%
2022/05/13	5	49.11	0	0.00	48.50	5	3,388	0.15%
2022/05/12	7	51.03	2	51.70	49.30	5	3,364	0.15%
2022/05/11	10	54.63	0	0.00	53.10	10	3,301	0.30%
2022/05/10	1	57.90	1	59.00	59.00	0	3,244	0.00%
2022/05/09	2	59.60	0	0.00	59.00	2	3,227	0.06%
2022/05/05	1	64.30	1	65.30	62.80	0	3,217	0.00%
2022/05/03	0	0.00	1	62.20	62.80	-1	3,193	-0.03%
2022/04/27	1	61.40	2	60.70	60.80	-1	3,160	-0.03%
2022/04/25	4	60.95	2	62.30	62.00	2	3,124	0.06%
2022/04/22	9	64.67	2	65.40	64.30	7	3,091	0.23%
2022/04/21	1	64.80	5	65.40	64.60	-4	3,058	-0.13%
2022/04/20	6	63.42	7	64.37	63.30	-1	3,023	-0.03%
2022/04/19	0	0.00	2	63.60	62.80	-2	3,001	-0.07%
2022/04/18	1	63.00	1	61.90	62.00	0	2,989	0.00%
2022/04/15	7	63.36	2	64.05	62.40	5	2,973	0.17%
2022/04/14	6	64.98	2	66.40	64.50	4	2,958	0.14%
2022/04/13	9	65.28	25	65.69	66.00	-16	2,894	-0.55%
2022/04/12	7	62.14	3	63.00	62.80	4	2,808	0.14%
2022/04/11	21	65.97	0	0.00	64.80	21	2,720	0.77%
2022/04/08	9	71.72	18	72.71	71.70	-9	2,562	-0.35%
2022/04/07	9	70.21	1	72.30	69.90	8	2,404	0.33%
2022/04/06	0	0.00	6	71.13	71.90	-6	2,312	-0.26%
2022/04/01	3	68.60	21.1	70.09	70.50	-18.1	2,276	-0.79%
2022/03/31	6	67.45	2	68.70	68.40	4	2,190	0.18%
2022/03/30	13	69.01	12	68.97	68.20	1	2,181	0.05%
2022/03/29	13	69.32	39	69.03	68.90	-26	2,112	-1.23%
2022/03/28	3	68.03	4	68.30	68.50	-1	2,034	-0.05%
2022/03/25	30	68.58	13	69.28	67.20	17	1,980	0.86%
2022/03/24	13	67.28	48	66.56	67.00	-35	1,807	-1.94%
2022/03/23	2	65.75	1	65.40	65.20	1	1,732	0.06%
2022/03/22	33	65.97	0	0.00	65.30	33	1,697	1.94%
2022/03/21	9	61.18	12	64.97	64.30	-3	1,613	-0.19%
2022/03/18	7	58.99	7	59.16	59.20	0	1,544	0.00%
2022/03/15	1	57.40	0	0.00	58.00	1	1,528	0.07%
2022/03/11	1	59.50	0	0.00	59.20	1	1,517	0.07%
2022/03/08	1	57.00	35	58.33	57.60	-34	1,498	-2.27%
2022/03/07	1	61.30	1	60.80	59.80	0	1,476	0.00%
2022/03/04	30	64.43	5	65.16	63.40	25	1,451	1.72%
2022/03/02	12	62.84	2	63.00	63.50	10	1,389	0.72%
2022/03/01	6	63.05	2	63.30	62.50	4	1,344	0.30%
2022/02/25	4	60.50	4	60.33	60.50	0	1,327	0.00%
2022/02/24	0	0.00	7	61.81	59.50	-7	1,310	-0.53%
2022/02/23	11	64.84	4	64.60	64.70	7	1,254	0.56%
2022/02/22	6	65.42	5	65.50	64.00	1	1,208	0.08%
2022/02/21	8	63.48	2	64.95	66.10	6	1,028	0.58%
2022/02/18	6	58.52	0	0.00	60.10	6	828	0.72%
2022/02/17	5	56.90	5	57.30	56.60	0	775	0.00%
2022/02/16	0	0.00	20	55.95	55.90	-20	757	-2.64%
2022/02/15	0	0.00	10	53.20	54.30	-10	797	-1.25%
2022/02/08	0	0.00	10	53.20	53.50	-10	803	-1.24%
2022/02/07	0	0.00	1	51.60	52.30	-1	805	-0.12%
2022/01/24	11	50.70	0	0.00	50.50	11	841	1.31%
2022/01/21	10	52.00	0	0.00	51.10	10	853	1.17%
2022/01/20	0	0.00	1	53.00	53.50	-1	850	-0.12%
2022/01/19	2	52.70	0	0.00	52.50	2	873	0.23%
2022/01/13	1	52.70	0	0.00	52.70	1	979	0.10%
2022/01/10	12	53.13	2	53.50	54.50	10	1,035	0.97%
2022/01/07	0	0.00	1	54.50	54.50	-1	1,070	-0.09%
2022/01/04	1	56.90	5	56.60	56.40	-4	1,082	-0.37%
2021/12/28	4	57.15	10	57.30	57.00	-6	1,101	-0.54%
2021/12/24	0	0.00	10	54.70	53.40	-10	1,085	-0.92%
2021/12/23	0	0.00	15	52.78	52.90	-15	1,072	-1.40%
2021/12/17	1	52.20	0	0.00	51.90	1	1,125	0.09%
2021/12/15	0	0.00	1	53.30	52.70	-1	1,128	-0.09%
2021/12/13	0	0.00	1	52.60	52.40	-1	1,129	-0.09%
2021/12/10	17	52.18	1	52.40	52.30	16	1,139	1.40%
2021/12/09	2	51.90	0	0.00	51.90	2	1,141	0.18%
2021/12/03	0	0.00	9	51.90	52.00	-9	1,182	-0.76%
2021/12/02	10	52.70	0	0.00	52.00	10	1,216	0.82%
2021/12/01	4	53.50	0	0.00	53.80	4	1,294	0.31%
2021/11/29	0	0.00	1	53.00	53.40	-1	1,341	-0.07%
2021/11/26	11	54.91	0	0.00	54.80	11	1,404	0.78%
2021/11/25	0	0.00	2	57.60	57.10	-2	1,399	-0.14%
2021/11/18	1	56.70	0	0.00	56.00	1	1,443	0.07%
2021/11/15	0	0.00	1	56.00	56.00	-1	1,502	-0.07%
2021/11/12	2	56.20	0	0.00	55.30	2	1,542	0.13%
2021/11/09	0	0.00	0	58.90	59.00	0	1,618	0.00%
2021/11/04	0	0.00	2	58.60	58.40	-2	1,837	-0.11%
2021/11/03	2	58.00	1	58.90	58.80	1	1,950	0.05%
2021/11/02	3	59.23	2	60.00	58.10	1	1,983	0.05%
2021/11/01	4	59.63	10	59.33	59.00	-6	2,046	-0.29%
2021/10/29	1	59.50	5	59.92	59.90	-4	2,119	-0.19%
2021/10/28	3	58.60	0	0.00	58.80	3	2,243	0.13%
2021/10/27	1	58.80	1	59.00	59.30	0	2,450	0.00%
2021/10/26	2	60.30	4	60.00	59.60	-2	2,648	-0.08%
2021/10/25	2	56.60	3	57.33	57.50	-1	2,598	-0.04%
2021/10/22	1	55.50	0	0.00	55.50	1	2,619	0.04%
2021/10/21	0	0.00	1	57.00	55.80	-1	2,684	-0.04%
2021/10/20	2	56.65	1	57.30	57.50	1	2,694	0.04%
2021/10/19	5	55.90	2	56.55	57.50	3	2,729	0.11%
2021/10/18	4	55.05	1	55.20	54.70	3	2,862	0.10%
2021/10/15	1	54.50	7	54.54	54.40	-6	2,920	-0.21%
2021/10/13	1	56.30	1	57.70	56.60	0	2,891	0.00%
2021/10/12	2	57.15	0	0.00	56.60	2	2,899	0.07%
2021/10/08	0	0.00	1	59.20	59.00	-1	2,889	-0.03%
2021/10/07	0	0.00	3	57.40	57.00	-3	2,876	-0.10%
2021/10/06	2	56.70	2	56.70	56.50	0	2,883	0.00%
2021/10/05	0	0.00	1	57.80	57.90	-1	2,902	-0.03%
2021/10/04	1	57.30	7	57.01	56.50	-6	2,896	-0.21%
2021/10/01	4	58.95	2	59.45	58.50	2	2,884	0.07%
2021/09/30	1	62.80	0	0.00	62.40	1	2,849	0.04%
2021/09/29	11	62.71	2	65.25	62.00	9	2,833	0.32%
2021/09/27	0	0.00	3	66.70	67.50	-3	2,820	-0.11%
2021/09/23	2	67.25	2	68.25	67.60	0	2,880	0.00%
2021/09/22	1	66.20	5	67.00	67.00	-4	2,900	-0.14%
2021/09/17	1	67.30	2	67.65	67.90	-1	2,913	-0.03%
2021/09/16	1	66.50	0	0.00	67.00	1	2,944	0.03%
2021/09/15	3	67.73	2	68.60	68.00	1	2,955	0.03%
2021/09/14	1	68.10	1	67.70	67.70	0	2,966	0.00%
2021/09/10	1	67.50	3	68.83	67.70	-2	2,996	-0.07%
2021/09/09	0	0.00	2	66.95	67.30	-2	3,019	-0.07%
2021/09/08	2	65.85	0	0.00	65.90	2	3,069	0.07%
2021/09/07	5	67.62	2	68.10	67.50	3	3,087	0.10%
2021/09/06	10	72.78	3	72.60	70.50	7	3,054	0.23%
2021/09/03	16	70.68	1	71.10	70.30	15	2,986	0.50%
2021/09/02	8	70.88	2	72.10	69.70	6	2,970	0.20%
2021/09/01	6	69.63	6	70.67	71.50	0	2,935	0.00%
2021/08/31	2	67.65	10	67.89	67.80	-8	2,860	-0.28%
2021/08/30	2	66.40	1	67.50	67.70	1	2,858	0.03%
2021/08/27	2	65.90	1	66.50	65.70	1	2,844	0.04%
2021/08/26	7	66.53	1	66.00	66.00	6	2,825	0.21%
2021/08/25	6	67.67	1	67.70	67.60	5	2,827	0.18%
2021/08/23	2	68.55	2	69.25	68.40	0	2,838	0.00%
2021/08/19	5	69.80	5	69.54	68.00	0	2,827	0.00%
2021/08/18	4	68.98	5	69.12	70.20	-1	2,791	-0.04%
2021/08/17	4	67.25	12	68.40	66.10	-8	2,762	-0.29%
2021/08/16	1	65.40	7	67.66	69.30	-6	2,760	-0.22%
2021/08/13	2	65.50	7	65.61	65.20	-5	2,737	-0.18%
2021/08/12	1	63.70	1	65.10	63.70	0	2,703	0.00%
2021/08/11	11	65.00	1	66.00	64.00	10	2,714	0.37%
2021/08/10	14	69.48	9	69.78	68.20	5	2,692	0.19%
2021/08/09	5	75.02	7	75.66	75.00	-2	2,609	-0.08%
2021/08/06	1	72.20	11	72.51	73.90	-10	2,525	-0.40%
2021/08/05	4	72.08	4	72.58	72.60	0	2,528	0.00%
2021/08/04	3	75.20	1	77.00	74.30	2	2,528	0.08%
2021/08/03	9	76.72	7	76.69	77.00	2	2,514	0.08%
2021/08/02	21	74.02	13	75.05	75.80	8	2,435	0.33%
2021/07/30	17	72.79	29	72.83	74.00	-12	2,299	-0.52%
2021/07/29	0	0.00	12	65.88	67.90	-12	2,094	-0.57%
2021/07/28	15	65.31	2	67.00	65.60	13	2,091	0.62%
2021/07/27	12	70.30	21	69.80	69.60	-9	2,109	-0.43%
2021/07/26	0	0.00	1	67.10	68.10	-1	2,059	-0.05%
2021/07/23	8	68.69	31.1	69.05	68.20	-23.1	2,075	-1.11%
2021/07/22	26.1	70.13	10	69.71	70.00	16.1	2,080	0.77%
2021/07/21	7	65.70	25	63.44	66.30	-18	1,941	-0.93%
2021/07/20	11	60.50	0	0.00	60.30	11	1,891	0.58%
2021/07/19	1	61.80	1	62.40	62.20	0	1,904	0.00%
2021/07/16	0	0.00	2	64.00	62.60	-2	1,937	-0.10%
2021/07/15	12	62.23	9	63.10	62.70	3	1,951	0.15%
2021/07/14	13	62.98	11	63.04	62.70	2	1,967	0.10%
2021/07/13	11	65.28	3	65.80	65.00	8	1,983	0.40%
2021/07/12	2	66.90	11	67.00	66.90	-9	1,993	-0.45%
2021/07/07	10	65.30	0	0.00	65.30	10	2,349	0.43%
2021/07/06	1	66.80	3	66.50	66.00	-2	2,523	-0.08%
2021/07/05	2	66.85	41	65.91	67.00	-39	2,565	-1.52%
2021/07/02	0	0.00	1	67.60	67.60	-1	2,594	-0.04%
2021/06/30	31	67.94	4	67.98	67.00	27	2,629	1.03%
2021/06/29	25	70.36	0	0.00	69.60	25	2,604	0.96%
2021/06/28	1	71.80	1	72.70	71.70	0	2,621	0.00%
2021/06/25	11	73.24	1	74.00	72.30	10	2,621	0.38%
2021/06/24	14	73.11	13	72.58	72.80	1	2,633	0.04%
2021/06/23	2	71.60	24	71.65	72.30	-22	2,632	-0.84%
2021/06/22	5	70.82	2	72.20	70.00	3	2,653	0.11%
2021/06/21	4	71.63	3	71.20	70.40	1	2,692	0.04%
2021/06/18	11	73.70	1	73.50	73.10	10	2,738	0.37%
2021/06/17	1	71.20	7	71.86	74.00	-6	2,858	-0.21%
2021/06/16	10	70.32	11	70.48	71.70	-1	2,897	-0.03%
2021/06/11	2	69.30	7	68.93	68.50	-5	3,382	-0.15%
2021/06/09	1	67.50	1	67.90	67.30	0	3,845	0.00%
2021/06/08	2	67.90	0	0.00	67.50	2	4,041	0.05%
2021/06/07	1	65.50	3	66.93	67.50	-2	4,294	-0.05%
2021/06/04	2	68.05	1	68.30	67.50	1	4,464	0.02%
2021/06/03	1	67.80	0	0.00	67.60	1	4,515	0.02%
2021/06/02	7	68.04	2	68.30	68.00	5	4,564	0.11%
2021/06/01	2	67.65	1	68.60	68.10	1	4,602	0.02%
2021/05/31	3	68.07	5	68.60	68.00	-2	4,644	-0.04%
2021/05/28	8	66.35	2	66.90	66.50	6	4,723	0.13%
2021/05/27	2	66.45	5	65.50	65.50	-3	4,788	-0.06%
2021/05/26	1	64.10	1	65.20	64.80	0	4,822	0.00%
2021/05/25	6	64.62	4	64.60	64.50	2	4,943	0.04%
2021/05/24	6	62.35	8	63.63	63.40	-2	4,979	-0.04%
2021/05/20	3	61.17	6	62.08	62.00	-3	5,083	-0.06%
2021/05/19	3	58.03	5	59.28	60.10	-2	5,189	-0.04%
2021/05/18	4	56.15	9	57.41	58.20	-5	5,367	-0.09%
2021/05/17	7	54.59	11	56.23	54.00	-4	5,405	-0.07%
2021/05/14	4	61.45	5	61.86	60.00	-1	5,377	-0.02%
2021/05/13	6	61.25	13	60.91	60.30	-7	5,363	-0.13%
2021/05/12	14	67.76	7	69.81	65.30	7	5,334	0.13%
2021/05/11	8	72.88	10	73.84	71.50	-2	5,290	-0.04%
2021/05/10	4	74.98	12	75.25	73.60	-8	5,297	-0.15%
2021/05/07	7	71.67	13	73.03	73.90	-6	5,297	-0.11%
2021/05/06	1	67.00	2	68.50	67.80	-1	5,272	-0.02%
2021/05/05	2	67.40	38	69.36	67.80	-36	5,347	-0.67%
2021/05/04	43	67.94	51	65.23	67.20	-8	5,384	-0.15%
2021/05/03	4	71.43	4	71.50	71.10	0	5,397	0.00%
2021/04/29	4	73.58	10	74.30	73.00	-6	5,541	-0.11%
2021/04/28	1	74.00	7	73.97	73.80	-6	5,787	-0.10%
2021/04/27	2	71.95	1	72.00	71.90	1	5,985	0.02%
2021/04/26	2	72.40	3	72.93	72.20	-1	6,386	-0.02%
2021/04/23	4	70.33	4	70.30	71.00	0	6,748	0.00%
2021/04/22	3	70.50	2	70.00	70.00	1	7,023	0.01%
2021/04/21	4	72.20	0	0.00	72.00	4	7,399	0.05%
2021/04/20	1	73.00	2	73.65	72.50	-1	7,583	-0.01%
2021/04/19	3	72.60	2	72.40	72.20	1	7,630	0.01%
2021/04/16	14	74.10	10	74.61	73.60	4	7,695	0.05%
2021/04/15	10	73.72	3	74.27	74.50	7	7,724	0.09%
2021/04/14	1	72.10	6	73.50	73.40	-5	7,862	-0.06%
2021/04/13	21	78.52	7	76.27	74.00	14	7,871	0.18%
2021/04/12	49	76.39	43	76.70	79.50	6	7,732	0.08%
2021/04/09	17	73.04	10	73.47	72.30	7	7,895	0.09%
2021/04/08	5	71.96	2	72.00	71.80	3	7,966	0.04%
2021/04/07	11	74.05	1	74.50	73.10	10	7,940	0.13%
2021/04/06	5	73.60	5	73.56	73.50	0	7,932	0.00%
2021/04/01	0	0.00	1	72.50	71.80	-1	7,914	-0.01%
2021/03/31	3	73.47	1	74.30	72.10	2	7,904	0.03%
2021/03/29	3	74.17	0	0.00	73.40	3	7,867	0.04%
2021/03/25	12.5	72.75	0	0.00	72.20	12.5	7,843	0.16%
2021/03/24	4	71.10	2	71.95	71.00	2	7,827	0.03%
2021/03/23	2	72.95	0	0.00	72.40	2	7,795	0.03%
2021/03/22	13	75.22	2	73.30	73.10	11	7,736	0.14%
2021/03/19	15.5	79.17	6	79.03	77.70	9.5	7,645	0.12%
2021/03/18	4	81.83	4	81.15	79.50	0	7,679	0.00%
2021/03/17	10	80.62	5	80.08	81.50	5	7,522	0.07%
2021/03/16	19	77.95	45	78.54	78.50	-26	7,179	-0.36%
2021/03/15	2	75.40	7	74.57	74.00	-5	6,790	-0.07%
2021/03/12	3	77.30	1	76.20	75.80	2	6,730	0.03%
2021/03/11	2	76.25	2	75.85	78.00	0	6,629	0.00%
2021/03/10	9	74.54	13	73.38	72.50	-4	6,399	-0.06%
2021/03/09	2	69.95	3	71.50	71.80	-1	6,254	-0.02%
2021/03/08	5	71.60	5	72.08	69.50	0	6,262	0.00%
2021/03/05	5	69.82	0	0.00	69.30	5	6,308	0.08%
2021/03/04	8	72.04	0	0.00	71.00	8	6,297	0.13%
2021/03/03	36	69.89	13	70.52	74.00	23	6,315	0.36%
2021/03/02	9	73.49	2	75.40	71.10	7	6,293	0.11%
2021/02/26	0	0.00	1	74.20	74.80	-1	6,403	-0.02%
2021/02/25	18	78.29	10	77.15	74.10	8	6,511	0.12%
2021/02/24	0	0.00	2	73.10	74.30	-2	6,457	-0.03%
2021/02/23	27	73.57	27	74.43	74.10	0	6,466	0.00%
2021/02/22	25	74.66	21	74.21	74.40	4	6,624	0.06%
2021/02/19	12	72.62	11	72.90	73.10	1	6,781	0.01%
2021/02/18	25	70.28	28	69.80	71.30	-3	7,043	-0.04%
2021/02/17	7	65.49	20	65.23	66.80	-13	7,069	-0.18%
2021/02/05	1	61.10	0	0.00	60.80	1	7,340	0.01%
2021/02/04	5	60.78	2	61.90	60.70	3	7,570	0.04%
2021/02/03	3	61.20	3	60.90	60.50	0	7,902	0.00%
2021/02/02	3	61.30	1.1	60.01	60.60	1.9	7,985	0.02%
2021/02/01	5.1	59.06	8	58.54	59.00	-2.9	7,994	-0.04%
2021/01/29	2	65.40	2	62.10	62.00	0	7,946	0.00%
2021/01/28	5	64.54	4	65.20	64.80	1	8,054	0.01%
2021/01/27	2	64.30	2	65.55	64.70	0	8,049	0.00%
2021/01/26	5	62.94	2	63.30	61.80	3	8,030	0.04%
2021/01/25	14	63.25	5	63.26	63.80	9	8,106	0.11%
2021/01/22	8	64.42	4	64.10	65.70	4	8,336	0.05%
2021/01/21	11	67.17	18	67.29	62.50	-7	8,263	-0.08%
2021/01/20	31	72.70	20	72.82	69.20	11	7,997	0.14%
2021/01/19	28	76.34	15	76.51	76.80	13	7,741	0.17%
2021/01/18	16	72.53	13	72.45	71.70	3	7,320	0.04%
2021/01/15	12	69.03	10	69.13	70.00	2	6,927	0.03%
2021/01/14	19	68.17	26.1	68.46	67.80	-7.1	6,627	-0.11%
2021/01/13	41	62.99	209	63.39	65.10	-168	6,201	-2.71%	大賣/鉅額交易
2021/01/12	1	59.80	12	59.72	59.20	-11	5,985	-0.18%
2021/01/11	10	60.80	25	61.04	60.80	-15	5,908	-0.25%
2021/01/08	1	59.60	7	59.71	59.50	-6	5,807	-0.10%
2021/01/07	24	60.90	39	62.13	60.80	-15	5,747	-0.26%
2021/01/06	2	59.05	1	60.50	58.20	1	5,582	0.02%
2021/01/05	17	60.53	15	60.43	60.50	2	5,491	0.04%
2021/01/04	35	59.98	102	61.05	61.60	-67	5,335	-1.26%	大賣/
2020/12/31	4	55.35	12.3	55.40	57.70	-8.3	4,990	-0.17%
2020/12/29	2	52.85	2	52.95	53.40	0	4,853	0.00%
2020/12/25	1	53.60	1	54.20	53.30	0	4,803	0.00%
2020/12/24	1	53.30	1	54.10	53.20	0	4,786	0.00%
2020/12/23	1	51.50	0	0.00	52.90	1	4,777	0.02%
2020/12/21	1	54.10	0	0.00	53.80	1	4,738	0.02%
2020/12/18	1	55.20	1	55.70	55.40	0	4,720	0.00%
2020/12/17	48	54.93	1	54.20	53.90	47	4,687	1.00%
2020/12/16	1	55.30	1	56.10	55.30	0	4,673	0.00%
2020/12/15	50	56.42	40	55.48	55.00	10	4,665	0.21%
2020/12/14	18	57.04	10.1	57.46	57.00	7.9	4,598	0.17%
2020/12/10	1	53.70	0	0.00	53.90	1	4,449	0.02%
2020/12/09	1	53.00	5	52.90	52.90	-4	4,429	-0.09%
2020/12/07	13	53.23	51	53.19	52.70	-38	4,384	-0.87%
2020/12/04	1	56.20	4	56.08	55.90	-3	4,286	-0.07%
2020/12/03	1	56.10	8	56.71	55.50	-7	4,262	-0.16%
2020/12/02	14	57.33	3	58.23	57.00	11	4,226	0.26%
2020/12/01	10	57.58	18	57.32	57.20	-8	4,164	-0.19%
2020/11/30	3	55.17	2	55.10	55.00	1	4,081	0.02%
2020/11/27	40	56.06	7	55.50	55.50	33	4,063	0.81%
2020/11/26	17	54.38	7	55.30	56.70	10	3,988	0.25%
2020/11/25	39	56.12	4	57.15	55.00	35	3,912	0.89%
2020/11/24	36	58.71	15	59.37	58.70	21	3,743	0.56%
2020/11/23	1	57.00	1	57.40	57.60	0	3,591	0.00%
2020/11/20	39	57.62	2	57.70	57.50	37	3,518	1.05%
2020/11/19	92	58.63	40	58.19	57.90	52	3,453	1.51%
2020/11/18	41	59.94	11.1	60.30	60.20	29.9	3,240	0.92%
2020/11/17	52.1	59.69	22	59.98	60.00	30.1	2,984	1.01%
2020/11/16	4	56.48	3	56.97	56.60	1	2,584	0.04%
2020/11/13	13	55.35	8.3	55.97	57.10	4.7	2,344	0.20%
2020/11/12	7	52.86	8	53.23	53.40	-1	1,976	-0.05%
2020/11/11	21	51.96	14.1	52.16	53.00	6.9	1,725	0.40%
2020/11/10	2	48.45	8	48.81	48.90	-6	1,367	-0.44%
2020/11/09	0	0.00	6	47.13	46.95	-6	1,263	-0.47%
2020/11/06	7	46.90	5.2	46.84	46.85	1.8	1,213	0.15%
2020/11/05	23	46.55	22	46.75	46.85	1	1,174	0.08%
2020/11/04	4	44.88	0.1	44.95	45.40	3.9	1,006	0.38%
2020/11/03	2	45.70	0	0.00	45.35	2	954	0.21%
2020/11/02	3	44.63	15	44.99	44.90	-12	885	-1.36%
2020/10/30	50.1	43.66	42.5	44.33	44.30	7.6	748	1.02%
2020/10/29	5	40.41	7	41.27	42.10	-2	448	-0.45%
2020/10/22	0	37.30	0	0.00	37.30	0	329	0.01%
2020/10/19	0	0.00	1	38.15	37.85	-1	333	-0.30%
2020/09/30	0.2	37.50	0	0.00	37.40	0.2	354	0.06%
2020/09/16	0	0.00	1	37.55	37.35	-1	347	-0.29%
2020/09/02	0	0.00	7	37.83	39.40	-7	306	-2.28%
2020/08/27	6	42.80	10	42.69	42.70	-4	271	-1.47%
2020/07/23	0	0.00	10	42.00	42.00	-10	253	-3.95%
2020/07/21	0	0.00	5	42.09	42.05	-5	271	-1.84%
2020/07/08	5	43.90	0	0.00	44.60	5	261	1.91%
2020/06/16	0	0.00	2	41.90	41.90	-2	241	-0.83%
2020/06/11	6	42.35	0	0.00	41.70	6	254	2.35%
2020/06/09	2	43.00	0	0.00	43.20	2	259	0.77%
2020/06/08	2	43.95	0	0.00	43.85	2	260	0.77%
2020/06/01	0	0.00	0.2	42.60	42.40	-0.2	246	-0.07%
2020/05/08	0	0.00	1	41.55	41.65	-1	229	-0.43%
2020/05/06	0	0.00	1	41.20	41.10	-1	230	-0.43%
2020/04/30	1	41.45	1	41.35	41.45	0	231	0.00%
2020/04/28	0.2	40.75	0	0.00	40.75	0.2	228	0.07%
2020/04/24	1	39.60	0	0.00	39.70	1	224	0.44%
2020/04/17	0	0.00	1	38.85	38.70	-1	200	-0.50%
2020/04/14	0	0.00	2	37.08	37.45	-2	190	-1.05%
2020/04/10	1	35.50	0	0.00	35.30	1	186	0.54%
2020/04/06	0.2	31.45	0	0.00	31.45	0.2	184	0.08%
2020/03/19	0	0.00	4	27.04	25.85	-4	181	-2.21%
2020/03/18	0	0.00	6	29.14	28.65	-6	173	-3.45%
2020/02/06	0	0.00	1	40.00	40.10	-1	173	-0.58%
2020/02/03	0.2	40.20	0	0.00	40.10	0.2	191	0.08%
2020/01/30	2	40.38	0	0.00	40.00	2	200	1.00%
2020/01/16	0.2	42.45	0	0.00	42.30	0.2	195	0.08%
2020/01/09	5	42.38	0	0.00	41.95	5	204	2.45%
2020/01/07	0.1	41.95	0	0.00	41.95	0.1	207	0.05%
2019/12/31	0.2	42.90	0	0.00	42.80	0.2	213	0.07%
2019/12/30	0.1	43.00	0	0.00	43.10	0.1	212	0.05%
2019/12/02	0.2	43.00	0	0.00	43.00	0.2	218	0.07%
2019/11/29	0.2	42.80	0	0.00	43.10	0.2	220	0.07%
2019/11/26	0.2	43.25	0	0.00	43.10	0.2	232	0.09%
2019/11/25	0.2	43.20	0	0.00	43.20	0.2	232	0.09%
2019/11/18	0.2	43.50	0	0.00	43.50	0.2	253	0.08%
2019/11/11	0.2	43.40	0	0.00	43.40	0.2	259	0.06%
2019/11/05	1.2	46.92	4	46.60	46.50	-2.8	243	-1.15%
2019/11/04	1	45.70	0	0.00	46.90	1	236	0.42%
2019/10/31	0.2	44.70	0	0.00	44.65	0.2	226	0.09%
2019/10/30	4.1	44.86	0	0.00	44.90	4.1	225	1.82%
2019/10/28	0.2	43.70	0	0.00	43.50	0.2	221	0.09%
2019/10/25	0.2	43.60	0	0.00	43.45	0.2	228	0.09%
2019/10/22	0.3	43.40	0	0.00	43.35	0.3	291	0.10%
2019/10/18	0	43.65	0	0.00	43.30	0	389	0.00%
2019/10/15	0.2	42.45	0	0.00	42.45	0.2	404	0.05%
2019/10/14	0.3	42.30	0	0.00	42.30	0.3	409	0.07%
2019/10/09	0.2	43.05	0	0.00	43.00	0.2	412	0.04%
2019/10/08	0.1	43.70	0	0.00	43.40	0.1	417	0.03%
2019/10/07	0.2	43.75	0	0.00	43.70	0.2	419	0.05%
2019/10/01	5	44.35	0	0.00	44.30	5	438	1.14%
2019/09/16	0	0.00	2	45.65	45.55	-2	447	-0.45%
2019/09/10	0	0.00	1	46.25	46.15	-1	448	-0.22%
2019/09/06	0	0.00	5	46.10	46.15	-5	445	-1.12%
2019/09/04	5	45.50	0	0.00	45.40	5	444	1.12%
2019/08/27	0	0.00	1	47.10	46.45	-1	442	-0.23%
2019/08/21	1	47.80	0	0.00	47.80	1	434	0.23%
2019/08/16	0	0.00	1	44.10	43.80	-1	429	-0.23%
2019/08/05	1	46.50	0	0.00	46.00	1	489	0.20%
2019/07/24	10	49.95	0	0.00	49.50	10	490	2.04%
2019/07/23	2	56.90	7	57.20	57.20	-5	471	-1.06%
2019/07/18	0	0.00	5	54.80	54.70	-5	469	-1.07%
2019/07/16	1	54.80	0.3	54.80	54.80	0.7	462	0.15%
2019/07/08	0	0.00	1	55.00	55.00	-1	466	-0.21%
2019/07/01	0	0.00	1	53.90	54.00	-1	538	-0.19%
2019/06/28	1	53.60	0	0.00	53.40	1	546	0.18%
2019/06/19	0	0.00	1	53.50	53.50	-1	640	-0.16%
2019/06/18	0	0.00	1	53.20	53.40	-1	654	-0.15%
2019/05/29	0	0.00	1	52.80	52.70	-1	906	-0.11%
2019/05/23	1	53.40	0	0.00	53.20	1	916	0.11%
2019/05/17	2	54.90	3	55.33	54.90	-1	922	-0.11%
2019/05/16	2	55.30	2	55.85	54.90	0	927	0.00%
2019/05/15	0	0.00	11	54.95	55.30	-11	917	-1.20%
2019/05/14	1	52.30	0	0.00	54.00	1	911	0.11%
2019/05/13	0	0.00	1	53.60	53.60	-1	906	-0.11%
2019/05/10	1	54.30	0	0.00	54.00	1	911	0.11%
2019/05/09	3	53.80	0	0.00	53.60	3	908	0.33%
2019/05/08	1	52.90	2	54.15	54.30	-1	901	-0.11%
2019/05/07	0	0.00	2	53.50	53.50	-2	895	-0.22%
2019/04/30	4	54.30	4	53.60	54.30	0	870	0.00%
2019/04/29	2	54.20	1	55.30	53.80	1	863	0.12%
2019/04/26	2	54.35	3	54.10	55.00	-1	847	-0.12%
2019/04/25	10	54.63	42.6	54.71	54.90	-32.6	824	-3.96%
2019/04/24	2	51.85	1	52.30	51.90	1	752	0.13%
2019/04/22	11	51.60	1	52.00	51.60	10	743	1.35%
2019/04/19	0	0.00	10	50.82	51.30	-10	741	-1.35%
2019/04/18	3	50.80	0	0.00	50.60	3	734	0.41%
2019/04/17	0	0.00	12	52.04	51.90	-12	726	-1.65%
2019/04/16	11	51.88	4.1	51.72	51.90	6.9	721	0.96%
2019/04/15	7	51.30	2.4	51.28	51.20	4.6	717	0.64%
2019/04/12	1	50.50	0	0.00	50.50	1	712	0.14%
2019/04/11	0	0.00	3	51.33	51.30	-3	699	-0.43%
2019/04/10	17	51.49	11	51.21	51.20	6	692	0.87%
2019/04/09	14	55.60	28	54.88	53.50	-14	661	-2.12%
2019/04/08	7	55.19	6	55.52	55.30	1	607	0.16%
2019/04/03	4	54.90	0	0.00	54.90	4	599	0.67%
2019/04/02	15	54.80	17	55.46	54.80	-2	592	-0.34%
2019/04/01	15	55.00	17	55.08	55.00	-2	581	-0.34%
2019/03/29	18	54.40	5	53.50	54.40	13	569	2.28%
2019/03/28	0	0.00	7	53.60	53.20	-7	562	-1.24%
2019/03/27	1	54.70	15	54.97	54.60	-14	552	-2.53%
2019/03/26	17	54.98	13	55.39	55.00	4	538	0.74%
2019/03/25	10	53.90	0	0.00	53.90	10	507	1.97%
2019/03/20	0	0.00	1	53.30	53.80	-1	467	-0.21%
2019/03/19	2	54.05	8	54.63	54.30	-6	456	-1.32%
2019/03/18	5	54.60	1	54.50	54.60	4	439	0.91%
2019/03/15	4.3	54.68	13	55.12	53.40	-8.7	429	-2.02%
2019/03/14	13	54.47	20	53.82	54.50	-7	394	-1.78%
2019/03/13	20	53.24	21	53.37	52.90	-1	363	-0.28%
2019/03/12	10	51.60	16	51.21	51.60	-6	314	-1.91%
2019/03/11	1.2	50.52	0.1	50.60	50.30	1.1	301	0.38%
2019/03/08	17	51.10	3	51.07	51.10	14	295	4.74%
2019/03/07	1	51.30	1	52.20	50.60	0	285	0.00%
2019/03/06	0	0.00	10	50.30	51.20	-10	267	-3.74%
2019/03/05	9	50.41	50	50.61	50.40	-41	255	-16.06%
2019/03/04	31	49.19	34	49.04	49.60	-3	225	-1.33%
2019/02/27	1	47.35	0	0.00	47.65	1	207	0.48%
2019/02/26	6	47.72	5	47.85	47.70	1	205	0.49%
2019/02/25	12	47.35	0	0.00	47.35	12	201	5.97%
2019/02/22	1.1	47.24	0	0.00	47.15	1.1	195	0.56%
2019/02/21	4	47.60	1	47.60	47.35	3	193	1.55%
2019/02/20	1	47.30	4	47.15	47.15	-3	188	-1.59%
2019/02/19	0.2	47.30	11	47.74	47.35	-10.8	186	-5.80%
2019/02/18	25	47.26	1	47.60	47.40	24	180	13.31%
2019/02/15	2.3	47.36	1	47.75	46.50	1.3	162	0.80%
2019/02/14	1	46.90	2	46.73	46.50	-1	148	-0.67%
2019/02/13	0	0.00	1	45.55	46.00	-1	139	-0.72%
2019/02/11	1	43.65	1	43.70	43.45	0	122	0.00%
2019/01/17	2	41.88	2	42.15	41.85	0	109	0.00%
2019/01/16	0.2	41.00	0	0.00	41.00	0.2	104	0.19%
2019/01/14	0.2	40.35	0	0.00	40.45	0.2	103	0.19%
2018/12/07	0	0.00	1	39.40	39.30	-1	127	-0.79%
2018/12/03	0	0.00	1	40.35	41.00	-1	136	-0.73%
2018/11/23	0.1	38.75	0	0.00	38.65	0.1	127	0.08%
2018/11/19	0.2	38.35	0	0.00	38.30	0.2	127	0.16%
2018/11/01	0.1	36.00	0	0.00	35.90	0.1	135	0.09%
2018/10/30	0.2	34.20	0	0.00	34.05	0.2	144	0.14%
2018/10/24	0.1	36.80	0	0.00	36.65	0.1	146	0.07%
2018/10/22	0	37.50	0	0.00	37.40	0	150	0.01%
2018/10/11	4	35.44	4	35.30	34.60	0	187	0.00%
2018/10/05	1	40.00	0	0.00	38.30	1	177	0.56%
2018/10/04	1	40.85	0	0.00	40.85	1	175	0.57%
2018/09/26	1	42.10	0	0.00	42.05	1	190	0.53%
2018/09/25	1	41.90	0	0.00	41.90	1	190	0.52%
2018/09/12	1	41.60	0	0.00	41.25	1	197	0.51%
2018/09/11	1.2	42.50	0	0.00	42.15	1.2	196	0.61%
2018/09/10	1	42.40	0	0.00	42.80	1	196	0.51%
2018/09/05	3.2	43.79	0	0.00	43.70	3.2	196	1.63%
2018/09/04	0.2	44.00	0	0.00	43.85	0.2	198	0.10%
2018/09/03	0.2	43.95	0	0.00	43.95	0.2	203	0.10%
2018/08/31	0.2	44.15	0	0.00	44.05	0.2	207	0.10%
2018/08/29	0.2	44.20	0	0.00	44.10	0.2	261	0.08%
2018/08/15	1	43.70	0	0.00	43.80	1	280	0.36%
2018/08/14	2.2	43.67	0	0.00	43.90	2.2	280	0.78%
2018/08/08	2	44.95	0	0.00	44.85	2	281	0.71%
2018/07/27	1	43.60	0	0.00	43.60	1	320	0.31%
2018/07/25	0.2	43.85	5	44.02	43.75	-4.8	322	-1.49%
2018/07/18	0	0.00	4	48.05	47.90	-4	311	-1.28%
2018/06/25	0	0.00	1	46.80	46.80	-1	410	-0.24%
2018/06/19	2	47.10	0.3	47.10	47.10	1.7	422	0.40%
2018/06/13	0	0.00	9	48.27	48.10	-9	435	-2.07%
2018/06/12	0	0.00	1	48.45	48.20	-1	441	-0.23%
2018/06/07	0	0.00	27	49.24	48.45	-27	506	-5.33%
2018/06/06	29	48.79	10	48.84	48.90	19	490	3.87%
2018/06/05	0	0.00	1	46.00	46.20	-1	459	-0.22%
2018/05/14	1	44.55	1	45.25	45.10	0	476	0.00%
2018/05/08	0	0.00	1	49.20	49.05	-1	541	-0.18%
2018/05/07	0	0.00	1	49.25	49.20	-1	546	-0.18%
2018/05/02	1	49.35	0	0.00	49.35	1	549	0.18%
2018/04/30	5	49.00	0	0.00	49.15	5	547	0.91%
2018/04/27	0	0.00	1	48.15	48.35	-1	544	-0.18%
2018/04/26	0	0.00	1	48.25	47.70	-1	543	-0.18%
2018/04/23	1	49.00	0	0.00	49.00	1	533	0.19%
2018/04/19	1.3	49.76	0	0.00	49.75	1.3	530	0.24%
2018/04/17	0.3	49.40	0	0.00	49.40	0.3	522	0.06%
2018/04/16	1	50.00	0	0.00	50.00	1	520	0.19%
2018/04/13	1	50.30	0	0.00	50.10	1	515	0.19%
2018/04/12	1	50.60	0	0.00	50.60	1	507	0.20%
2018/04/11	1	50.50	7	50.00	49.75	-6	489	-1.22%
2018/04/10	0	0.00	1	49.30	48.90	-1	459	-0.22%
2018/04/02	0.3	48.40	0	0.00	48.70	0.3	452	0.07%
2018/03/29	1	47.55	0	0.00	47.65	1	459	0.22%
2018/03/23	1	46.75	0	0.00	46.45	1	456	0.22%
2018/03/21	0.3	47.80	0	0.00	47.80	0.3	449	0.07%
2018/03/20	3	47.88	2	48.03	47.80	1	446	0.22%
2018/03/19	1	48.25	4	48.44	48.30	-3	442	-0.68%
2018/03/16	1.3	47.45	0	0.00	47.40	1.3	434	0.30%
2018/03/15	1	47.90	0	0.00	48.15	1	432	0.23%
2018/03/14	4	48.60	16	48.83	48.10	-12	428	-2.80%
2018/03/13	4	46.53	3	46.57	47.00	1	374	0.27%
2018/03/12	1	45.40	0	0.00	45.40	1	366	0.27%
2018/03/09	1	44.65	0	0.00	44.85	1	372	0.27%
2018/03/07	0.3	43.70	0	0.00	43.70	0.3	378	0.08%
2018/03/06	1	43.95	0	0.00	43.75	1	386	0.26%
2018/03/01	1	43.90	1	44.20	44.50	0	396	0.00%
2018/02/23	0	0.00	1	44.25	44.50	-1	408	-0.24%
2018/02/22	0.3	43.50	0	0.00	43.50	0.3	412	0.07%
2018/02/21	0	0.00	1	43.25	43.45	-1	416	-0.24%
2018/02/06	6	43.03	0	0.00	42.00	6	443	1.35%
2018/02/05	11	44.83	1	44.80	45.15	10	447	2.24%
2018/02/02	2	47.08	3	46.53	46.70	-1	469	-0.21%
2018/02/01	6	49.09	2	49.83	48.50	4	473	0.85%
2018/01/31	0	0.00	1	46.95	48.80	-1	415	-0.24%
2018/01/22	2	45.78	0	0.00	45.90	2	484	0.41%
2018/01/19	0.3	45.70	0	0.00	45.70	0.3	516	0.06%
2018/01/04	0	0.00	0.5	46.95	47.25	-0.5	921	-0.05%
2018/01/03	0	0.00	0.1	47.20	47.25	-0.1	924	-0.01%