上詮 (3363)-永豐金-高雄券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317人加入追蹤

立即追蹤
本地時間:14:30(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

上詮 (3363)籌碼相關－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/11/21	19	211.18	16.1	209.67	211.00	3	10,164	0.03%
2024/11/20	29	209.91	56.1	213.04	213.00	-27	10,108	-0.27%
2024/11/19	6	198.50	6	193.00	202.00	0	10,049	0.00%
2024/11/18	1	198.00	1	192.50	184.00	0	10,132	0.00%
2024/11/07	0	211.00	0	211.00	210.50	0	10,768	0.00%
2024/11/06	0	205.75	0	207.00	204.50	0	10,862	0.00%
2024/11/04	19	215.29	15	217.73	213.00	4	11,021	0.04%
2024/11/01	11.1	207.62	10	211.00	207.00	1	10,802	0.01%
2024/10/30	1.1	209.59	0	207.00	209.00	1.1	10,800	0.01%
2024/10/29	10	206.85	2	207.50	207.50	8	10,821	0.07%
2024/10/28	33	222.02	6	211.58	211.00	27	10,592	0.25%
2024/10/25	0	235.00	0.1	235.00	233.50	-0.1	10,372	0.00%
2024/10/24	0.1	237.00	2	232.50	234.00	-2	10,358	-0.02%
2024/10/23	0.1	251.00	0.2	251.00	250.00	-0.2	10,321	0.00%
2024/10/22	0.1	242.00	0	0.00	244.50	0.1	10,296	0.00%
2024/10/18	0.1	234.00	1	232.00	231.50	-1	10,277	-0.01%
2024/10/17	0	239.00	1	234.01	235.00	-1	10,266	-0.01%
2024/10/16	4.1	231.05	7	233.07	237.00	-2.9	10,249	-0.03%
2024/10/15	0.1	240.00	0	239.00	239.00	0.1	10,213	0.00%
2024/10/14	1.1	251.92	1	249.98	249.50	0.1	10,403	0.00%
2024/10/11	14	249.82	22.2	248.64	246.00	-8.2	10,684	-0.08%
2024/10/09	42	247.81	67.5	250.09	247.50	-25.5	10,665	-0.24%
2024/10/08	52	220.32	62.8	225.37	234.50	-10.8	10,052	-0.11%
2024/10/07	16	199.25	14.3	207.31	213.50	1.8	9,474	0.02%
2024/10/04	12.1	192.87	12	193.08	194.50	0.1	9,129	0.00%
2024/10/01	16	190.00	39	186.81	191.50	-23	8,834	-0.26%
2024/09/30	2	177.75	3	177.83	178.00	-1	8,443	-0.01%
2024/09/27	13	187.92	8	180.94	175.50	5	8,292	0.06%
2024/09/26	18.6	190.47	4	191.86	194.50	14.6	7,843	0.19%
2024/09/25	9	185.89	15	184.57	185.00	-6	7,654	-0.08%
2024/09/24	19	185.61	9.2	183.92	186.50	9.8	7,345	0.13%
2024/09/23	3.1	181.52	3	182.00	176.50	0.1	7,091	0.00%
2024/09/20	3	180.17	2	179.25	178.50	1	6,942	0.01%
2024/09/19	14.1	179.50	3	176.33	181.50	11.1	6,825	0.16%
2024/09/18	7	175.07	2.1	176.53	177.00	4.9	6,488	0.08%
2024/09/16	0.2	163.00	2	164.25	161.00	-1.8	6,461	-0.03%
2024/09/13	4	162.63	1	161.50	162.50	3	6,745	0.04%
2024/09/12	8	164.57	2	165.50	169.50	6	6,960	0.09%
2024/09/11	1	162.97	2	159.25	157.00	-1	7,075	-0.01%
2024/09/10	8	169.24	16	164.59	164.50	-8	7,190	-0.11%
2024/09/09	3	171.00	7	168.36	166.00	-4	7,218	-0.06%
2024/09/06	5	175.30	3	173.67	171.00	2	7,380	0.03%
2024/09/05	3	178.83	3	173.17	171.50	0	7,629	0.00%
2024/09/04	11	172.50	9.1	174.52	174.50	1.9	7,555	0.03%
2024/09/03	5	184.00	33.1	181.85	182.00	-28.1	7,381	-0.38%
2024/09/02	7	186.10	7	187.07	187.50	0	7,193	0.00%
2024/08/30	3	189.17	0	0.00	189.00	3	7,032	0.04%
2024/08/29	19	183.18	19	185.92	189.50	0	6,838	0.00%
2024/08/28	19	179.39	10	179.80	177.00	9	6,530	0.14%
2024/08/27	15	171.63	4	172.50	173.00	11	6,306	0.17%
2024/08/26	2.6	172.32	1	169.02	168.50	1.6	6,284	0.02%
2024/08/23	4	169.75	6	172.00	172.00	-2	6,197	-0.03%
2024/08/22	1	167.00	2	165.46	164.00	-1	5,995	-0.02%
2024/08/21	28	167.39	4	166.38	165.50	24	6,234	0.38%
2024/08/20	2	162.75	1	161.99	162.00	1	6,494	0.02%
2024/08/19	3	159.01	5	159.50	161.50	-2	6,866	-0.03%
2024/08/16	0	149.00	2.2	149.57	153.00	-2.2	7,001	-0.03%
2024/08/15	1	147.00	0	147.50	146.00	1	7,015	0.01%
2024/08/14	2	143.75	1	147.00	147.00	1	7,122	0.01%
2024/08/13	1	143.50	1	141.50	144.50	0	7,320	0.00%
2024/08/12	0	0.00	1	140.50	139.00	-1	8,217	-0.01%
2024/08/09	12	145.54	15	145.77	144.00	-3	8,562	-0.04%
2024/08/08	3	149.33	3	150.00	147.50	0	8,971	0.00%
2024/08/07	0	144.00	4	144.63	145.00	-4	9,257	-0.04%
2024/08/06	5	137.00	2	131.25	132.00	3	9,403	0.03%
2024/08/05	0.1	139.50	0	139.50	139.50	0.1	9,457	0.00%
2024/08/02	3.2	157.98	0	0.00	154.50	3.2	9,838	0.03%
2024/08/01	3	172.83	3	171.17	171.50	0	10,449	0.00%
2024/07/22	0	0.00	9	164.00	166.00	-9	12,593	-0.07%
2024/07/19	0	0.00	6	164.00	165.50	-6	12,835	-0.05%
2024/07/18	0	167.25	0	164.50	165.50	0	12,934	0.00%
2024/07/17	0	174.50	0	174.50	170.00	0	12,980	0.00%
2024/07/15	22	177.82	17	174.56	170.00	5	13,162	0.04%
2024/07/12	32.1	184.79	26.1	180.84	178.50	6	13,072	0.05%
2024/07/11	36.1	181.46	38	186.45	194.50	-1.9	12,830	-0.01%
2024/07/10	7	170.79	8	171.94	177.00	-1	12,493	-0.01%
2024/07/09	6	162.08	7	163.79	161.00	-1	12,373	-0.01%
2024/07/08	16	159.13	264	157.81	157.00	-248	12,317	-2.01%	大賣/鉅額交易
2024/07/05	100	165.25	0	163.50	165.50	100	12,364	0.81%
2024/07/04	120	160.75	0	0.00	163.50	120	12,633	0.95%	大買/鉅額交易
2024/07/03	30	156.00	0	0.00	158.00	30	12,830	0.23%
2024/06/28	0	154.50	0	0.00	157.00	0	13,220	0.00%
2024/06/27	0	0.00	1	147.00	147.00	-1	13,289	-0.01%
2024/06/26	1	143.50	0	0.00	146.00	1	13,345	0.01%
2024/06/25	0	0.00	0.3	145.50	146.00	-0.3	13,396	0.00%
2024/06/24	1	150.50	1	150.00	149.00	0	13,445	0.00%
2024/06/21	13	162.73	18	163.00	160.50	-5	13,559	-0.04%
2024/06/20	6.3	165.36	6	165.83	167.50	0.3	13,452	0.00%
2024/06/19	15	160.00	14	162.11	158.50	1	13,201	0.01%
2024/06/18	4	157.87	5	155.90	157.50	-1	13,033	-0.01%
2024/06/17	5	157.00	9	158.50	153.50	-4	12,866	-0.03%
2024/06/14	7	157.57	3	153.17	152.50	4	12,729	0.03%
2024/06/13	15	161.63	12	159.13	159.00	3	12,605	0.02%
2024/06/12	9	162.28	20	161.15	156.50	-11	12,358	-0.09%
2024/06/11	8	157.19	12	152.96	153.00	-4	12,093	-0.03%
2024/06/07	1	153.00	1	153.50	153.50	0	12,149	0.00%
2024/06/06	0	0.00	1	150.00	149.50	-1	12,166	-0.01%
2024/06/05	0	148.00	0	148.00	147.00	0	12,181	0.00%
2024/06/04	5	150.00	0	146.00	145.50	5	12,255	0.04%
2024/06/03	5	144.61	0	150.50	150.00	5	12,295	0.04%
2024/05/31	0	0.00	4	143.88	143.00	-4	12,307	-0.03%
2024/05/30	13	142.54	6	141.00	142.00	7	12,393	0.06%
2024/05/29	0	0.00	0	155.00	150.00	0	12,848	0.00%
2024/05/28	8	152.19	0.1	153.40	154.00	8	13,118	0.06%
2024/05/27	7	159.13	11	159.36	155.00	-4	13,704	-0.03%
2024/05/24	27	157.70	47	155.72	156.00	-20	14,156	-0.14%
2024/05/23	19	154.23	24	153.08	152.50	-5	13,860	-0.04%
2024/05/22	15	145.37	33	146.44	150.50	-18	13,901	-0.13%
2024/05/21	0	0.00	10	139.00	137.00	-10	13,956	-0.07%
2024/05/20	21	140.24	19	137.84	137.00	2	14,411	0.01%
2024/05/17	96	139.41	75.3	138.92	140.00	20.7	14,729	0.14%
2024/05/16	88.3	157.66	117	146.80	142.50	-28.7	15,021	-0.19%	大賣/
2024/05/15	40	142.46	50.3	144.25	149.00	-10.3	14,415	-0.07%
2024/05/14	18	138.03	31	137.73	135.50	-13	14,150	-0.09%
2024/05/13	31	133.19	11	131.36	133.00	20	13,829	0.14%
2024/05/10	17	125.18	22	125.25	127.00	-5	13,723	-0.04%
2024/05/09	4	131.37	4	130.63	129.50	0	14,002	0.00%
2024/05/08	14	132.89	7	133.14	132.50	7	13,934	0.05%
2024/05/07	36	129.78	35	131.70	129.00	1	13,598	0.01%
2024/05/06	39.1	124.04	28	125.20	131.00	11	13,013	0.08%
2024/05/03	10	126.65	5	122.90	119.50	5	12,728	0.04%
2024/05/02	16	130.25	42	127.77	125.00	-26	12,537	-0.21%
2024/04/30	38	127.74	34	125.16	127.00	4	12,253	0.03%
2024/04/29	17	123.53	25.5	127.37	130.00	-8.5	11,871	-0.07%
2024/04/26	67	123.74	40.3	121.25	118.50	26.7	11,566	0.23%
2024/04/25	28	111.68	11	116.18	118.00	17	11,028	0.15%
2024/04/24	5	107.89	53.1	107.80	107.50	-48	10,862	-0.44%
2024/04/23	0.1	102.00	0	0.00	102.00	0.1	10,863	0.00%
2024/04/22	2	100.00	40	100.00	100.00	-38	10,896	-0.35%
2024/04/19	42	106.21	14.1	104.65	105.50	28	10,900	0.26%
2024/04/18	10	105.81	53	109.72	109.00	-43	10,856	-0.40%
2024/04/17	3	103.34	16	103.28	104.00	-13	10,821	-0.12%
2024/04/16	14.2	100.60	20	102.50	99.60	-5.9	10,733	-0.05%
2024/04/15	0.1	110.09	2	111.49	109.00	-1.9	10,632	-0.02%
2024/04/12	13.2	110.20	1	108.01	108.00	12.2	10,523	0.12%
2024/04/11	51	109.30	44	106.97	107.00	7	10,422	0.07%
2024/04/10	25	108.40	16	109.81	114.00	9	10,238	0.09%
2024/04/09	9	106.56	11	106.28	104.00	-2	9,966	-0.02%
2024/04/08	2	101.75	2	101.25	101.00	0	9,785	0.00%
2024/04/03	18	104.61	1	105.00	103.50	17	9,773	0.17%
2024/04/02	23.1	102.13	1	107.93	102.50	22.1	9,695	0.23%
2024/04/01	1	105.50	3	102.50	105.50	-2	9,453	-0.02%
2024/03/29	4	97.03	0	0.00	96.20	4	9,387	0.04%
2024/03/27	23	98.76	12	100.75	98.20	11	9,305	0.12%
2024/03/26	25	105.60	9	102.33	101.00	16	9,242	0.17%
2024/03/25	1.1	115.45	0	0.00	112.00	1.1	9,114	0.01%
2024/03/22	3.1	113.34	1	112.00	113.00	2.1	9,088	0.02%
2024/03/21	74	114.45	27	114.09	113.50	47	9,029	0.52%
2024/03/19	0	0.00	1	127.01	126.50	-1	8,940	-0.01%
2024/03/18	0.1	123.06	7	125.07	126.00	-6.9	9,006	-0.08%
2024/03/15	9	117.78	0	0.00	118.00	9	9,114	0.10%
2024/03/14	1	118.00	0	0.00	116.50	1	9,245	0.01%
2024/03/13	9	126.72	1	142.47	125.00	8	9,266	0.09%
2024/03/12	7	129.29	2	129.25	133.50	5	9,247	0.05%
2024/03/11	10	119.00	2	121.50	121.50	8	9,277	0.09%
2024/03/08	0.3	122.00	39	117.38	120.50	-38.7	9,322	-0.42%
2024/03/07	0	131.00	0	0.00	124.00	0	9,391	0.00%
2024/03/06	3	123.17	1	125.50	125.50	2	9,681	0.02%
2024/03/05	1	120.00	1	124.00	126.00	0	9,877	0.00%
2024/03/04	34.5	124.32	18	125.08	123.00	16.5	10,165	0.16%
2024/03/01	7	121.50	43	119.78	120.50	-36	9,785	-0.37%
2024/02/29	60	121.45	28	119.96	121.00	32	9,544	0.34%
2024/02/27	33	117.73	65.1	117.08	121.50	-32.1	8,984	-0.36%
2024/02/26	11	107.68	0	0.00	110.50	11	8,386	0.13%
2024/02/23	12	98.48	37	99.20	100.50	-25	8,555	-0.29%
2024/02/22	17.1	92.62	13	93.25	91.80	4.1	8,232	0.05%
2024/02/21	46	91.36	29	91.69	92.20	17	8,053	0.21%
2024/02/20	72	92.33	65.3	89.99	88.60	6.7	7,592	0.09%
2024/02/19	16.3	90.47	51	90.78	89.90	-34.7	7,273	-0.48%
2024/02/16	49	83.66	15	83.14	86.20	34	6,997	0.49%
2024/02/15	31	78.46	4	78.10	78.40	27	6,686	0.40%
2024/02/05	8	76.59	5	77.56	77.40	3	6,560	0.05%
2024/02/02	9	77.52	5	77.76	77.30	4	6,490	0.06%
2024/02/01	18	77.34	30	76.14	77.90	-12	6,290	-0.19%
2024/01/31	0	73.10	3.1	73.86	72.90	-3.1	5,915	-0.05%
2024/01/30	1	74.50	3	72.13	72.10	-2	5,894	-0.03%
2024/01/29	1	72.80	3	73.17	73.40	-2	5,898	-0.03%
2024/01/26	0	0.00	0.1	70.20	69.90	-0.1	5,862	0.00%
2024/01/25	3.1	71.13	0	0.00	70.20	3.1	5,974	0.05%
2024/01/24	1	71.90	0	0.00	72.30	1	6,039	0.02%
2024/01/23	14	74.25	8	73.80	71.40	6	6,114	0.10%
2024/01/22	3	71.73	1	72.20	71.50	2	6,031	0.03%
2024/01/19	0	0.00	0	70.70	70.80	0	6,172	0.00%
2024/01/18	2	72.00	23	71.19	72.00	-21	6,482	-0.32%
2024/01/17	25	73.96	7	73.94	72.80	18	6,599	0.27%
2024/01/16	3	72.63	0	72.00	72.60	3	6,792	0.04%
2024/01/15	0	70.95	10	71.90	72.00	-10	6,817	-0.15%
2024/01/12	9	70.63	6	69.53	68.50	3	6,936	0.04%
2024/01/11	5	67.90	4	70.50	70.90	1	7,066	0.01%
2024/01/09	1.1	66.52	0	0.00	67.20	1.1	7,459	0.01%
2024/01/08	4.1	66.31	0	66.00	65.70	4.1	7,816	0.05%
2024/01/05	0	67.80	0	0.00	67.00	0	8,270	0.00%
2024/01/04	0	0.00	1	67.70	67.40	-1	8,425	-0.01%
2024/01/03	0	68.30	1	67.90	67.80	-1	8,525	-0.01%
2023/12/29	0.1	67.59	0	0.00	69.30	0.1	9,084	0.00%
2023/12/27	10	70.00	0	69.50	69.10	10	9,429	0.11%
2023/12/26	0	69.40	0	69.40	69.80	0	9,737	0.00%
2023/12/25	0.1	69.48	0	69.00	68.50	0.1	9,900	0.00%
2023/12/21	0	0.00	4	69.90	70.00	-4	10,412	-0.04%
2023/12/20	1	70.50	0	0.00	70.60	1	11,362	0.01%
2023/12/19	0	69.90	2	69.60	69.80	-2	11,773	-0.02%
2023/12/18	7	69.87	31	69.95	70.10	-24	11,854	-0.20%
2023/12/15	3.1	69.67	4	69.85	69.40	-0.9	11,969	-0.01%
2023/12/14	37.1	71.69	0	71.91	70.60	37	12,164	0.30%
2023/12/13	5	72.06	54	71.80	71.60	-49	12,426	-0.39%
2023/12/12	17	74.32	1	73.90	73.70	16	13,239	0.12%
2023/12/11	26	76.29	1	76.20	76.00	25	13,557	0.18%
2023/12/08	29	74.88	1	75.00	74.40	28	13,789	0.20%
2023/12/07	3	75.49	3	73.20	73.00	0	13,944	0.00%
2023/12/06	6	75.25	5	74.84	75.00	1	14,236	0.01%
2023/12/05	2	74.20	1	72.90	74.70	1	14,592	0.01%
2023/12/04	0	0.00	0	74.90	74.00	0	15,152	0.00%
2023/12/01	5	79.68	5.1	79.31	77.90	-0.1	15,238	0.00%
2023/11/30	4	77.38	24	77.79	78.40	-20	15,020	-0.13%
2023/11/29	17	76.86	20.4	77.68	76.40	-3.4	14,834	-0.02%
2023/11/28	0	74.30	0	0.00	74.20	0	14,510	0.00%
2023/11/27	0	0.00	2	70.90	71.40	-2	14,450	-0.01%
2023/11/24	4	72.08	3	73.53	71.90	1	14,438	0.01%
2023/11/22	7	73.59	32	73.36	74.50	-25	14,317	-0.17%
2023/11/21	5	72.94	7	72.36	71.70	-2	14,140	-0.01%
2023/11/17	10	72.49	0	0.00	72.30	10	13,935	0.07%
2023/11/16	25	72.35	11	71.66	72.50	14	13,943	0.10%
2023/11/15	8.1	70.84	18.1	71.58	71.10	-10	13,897	-0.07%
2023/11/14	3	67.10	5	66.86	68.10	-2	13,738	-0.01%
2023/11/13	5	64.70	0	0.00	65.10	5	13,810	0.04%
2023/11/10	3	64.67	2	63.70	64.50	1	13,904	0.01%
2023/11/09	1	67.20	0	0.00	67.20	1	13,899	0.01%
2023/11/08	2	69.05	4	68.13	69.30	-2	13,929	-0.01%
2023/11/07	4	68.20	0	0.00	67.70	4	14,026	0.03%
2023/11/06	0	0.00	1	70.40	70.10	-1	14,041	-0.01%
2023/11/03	1	70.80	0	70.40	69.20	1	14,089	0.01%
2023/11/02	2	68.30	4	69.68	70.30	-2	14,226	-0.01%
2023/11/01	1	66.80	0	0.00	67.80	1	14,147	0.01%
2023/10/31	0	0.00	1	68.10	66.10	-1	14,089	-0.01%
2023/10/30	3	69.73	1	69.80	69.70	2	14,031	0.01%
2023/10/27	1	72.40	2	72.65	70.50	-1	13,997	-0.01%
2023/10/26	13	74.22	12	74.49	72.40	1	13,927	0.01%
2023/10/25	10	73.77	12	73.38	74.00	-2	13,639	-0.01%
2023/10/24	3	71.67	2	72.30	73.20	1	13,479	0.01%
2023/10/20	7	70.32	6	70.30	69.30	1	13,272	0.01%
2023/10/19	12	73.31	11	72.75	73.60	1	13,124	0.01%
2023/10/18	7	72.69	5	72.44	71.70	2	13,006	0.02%
2023/10/17	2	79.60	3	79.67	73.00	-1	12,919	-0.01%
2023/10/16	9	80.98	10	80.25	78.80	-1	13,153	-0.01%
2023/10/13	37	79.51	44	78.72	77.50	-7	13,256	-0.05%
2023/10/12	5	77.16	11	77.53	75.70	-6	13,003	-0.05%
2023/10/11	0	0.00	1	75.00	73.60	-1	13,523	-0.01%
2023/10/05	5	78.56	7	79.07	75.90	-2	13,944	-0.01%
2023/10/04	5	74.80	4	74.83	74.10	1	13,772	0.01%
2023/10/03	0	0.00	7	74.50	73.50	-7	13,824	-0.05%
2023/10/02	5	77.28	4	76.85	74.80	1	14,013	0.01%
2023/09/28	10	73.32	2	73.00	73.90	8	14,177	0.06%
2023/09/27	5	73.18	8	72.28	72.80	-3	14,659	-0.02%
2023/09/26	10	74.09	56	73.55	72.40	-46	14,735	-0.31%
2023/09/25	96.1	76.52	82	76.10	75.00	14.1	14,643	0.10%
2023/09/22	35	73.17	17	72.45	73.80	18	13,723	0.13%
2023/09/21	8	67.25	7	67.64	67.10	1	13,336	0.01%
2023/09/20	2	69.20	1	67.90	68.00	1	13,325	0.01%
2023/09/19	22	69.17	17	68.22	69.70	5	13,265	0.04%
2023/09/18	7	70.41	11	69.25	69.50	-4	13,146	-0.03%
2023/09/15	45	73.96	21.1	74.75	68.20	23.9	12,889	0.19%
2023/09/14	7	71.21	12.6	73.94	75.00	-5.6	12,152	-0.05%
2023/09/13	11.1	67.92	15	67.91	68.20	-3.9	11,823	-0.03%
2023/09/12	2	66.65	4	65.08	64.90	-2	11,582	-0.02%
2023/09/11	7	64.62	14	64.49	66.10	-7	11,412	-0.06%
2023/09/08	7	65.83	10	62.89	64.00	-3	11,186	-0.03%
2023/09/07	13	63.57	40	63.95	63.70	-27	10,948	-0.25%
2023/09/06	4	57.15	10	58.45	59.70	-6	10,414	-0.06%
2023/09/05	30	52.21	1	51.20	54.30	29	10,333	0.28%
2023/09/01	2	50.35	2	50.45	49.70	0	10,544	0.00%
2023/08/28	10	52.50	0	0.00	52.50	10	12,012	0.08%
2023/08/25	1	54.00	0	0.00	52.30	1	12,144	0.01%
2023/08/24	2.6	60.10	3	59.83	57.00	-0.4	12,540	0.00%
2023/08/23	7.2	59.81	0.5	58.10	58.60	6.7	12,786	0.05%
2023/08/22	1	60.00	10	58.85	59.00	-9	13,125	-0.07%
2023/08/21	1	61.80	3	60.37	60.10	-2	13,426	-0.01%
2023/08/18	7	61.66	2	62.10	59.90	5	13,614	0.04%
2023/08/17	3	63.10	5	63.00	62.40	-2	13,796	-0.01%
2023/08/16	0	62.70	0	0.00	62.10	0	14,005	0.00%
2023/08/15	5.3	57.69	2	57.35	57.60	3.3	14,547	0.02%
2023/08/14	12	54.82	10	55.09	55.80	2	14,965	0.01%
2023/08/11	6	54.78	6	55.28	54.30	0	15,385	0.00%
2023/08/10	0.2	57.10	0	0.00	57.10	0.2	16,034	0.00%
2023/08/09	2.2	64.05	0	0.00	63.40	2.2	16,407	0.01%
2023/08/08	2	72.65	6	72.68	70.40	-4	16,441	-0.02%
2023/08/07	0	71.50	4	72.53	72.10	-4	16,402	-0.02%
2023/08/04	2.1	68.29	1	69.00	68.10	1.1	16,428	0.01%
2023/08/02	1.1	70.01	1	69.90	69.90	0.1	16,476	0.00%
2023/08/01	1	72.20	0	0.00	73.10	1	16,540	0.01%
2023/07/31	1	70.01	0	0.00	69.90	1	16,594	0.01%
2023/07/28	1.2	72.92	1.3	74.23	73.40	-0.1	16,781	0.00%
2023/07/27	2.3	73.70	1.4	74.59	72.00	0.9	16,931	0.01%
2023/07/26	2.3	77.07	2	78.50	74.00	0.2	17,472	0.00%
2023/07/25	5.2	74.01	5	72.76	76.50	0.2	17,880	0.00%
2023/07/24	1.2	72.25	1	71.30	71.60	0.2	18,140	0.00%
2023/07/21	2.3	68.87	2.6	64.25	70.70	-0.3	18,269	0.00%
2023/07/20	5.2	65.92	1	66.60	66.00	4.2	18,266	0.02%
2023/07/19	16	74.83	21	73.63	71.10	-5	18,249	-0.03%
2023/07/18	12.3	72.09	38	70.61	71.10	-25.7	17,781	-0.14%
2023/07/17	11	65.39	9	67.30	67.90	2	17,441	0.01%
2023/07/14	20	61.17	23	61.71	61.80	-3	17,612	-0.02%
2023/07/13	25	56.27	27.7	57.64	58.60	-2.7	17,252	-0.02%
2023/07/12	19	52.29	15	52.01	53.30	4	16,911	0.02%
2023/07/11	31.3	53.05	10	52.65	51.50	21.3	16,789	0.13%
2023/07/10	7	51.31	5	51.30	51.50	2	16,715	0.01%
2023/07/07	12	50.16	15	50.33	50.50	-3	16,647	-0.02%
2023/07/06	24.5	52.65	36	51.55	51.00	-11.5	16,292	-0.07%
2023/07/05	25.4	51.08	55	50.94	51.50	-29.6	15,838	-0.19%
2023/07/04	28	48.05	12	48.30	48.75	16	15,182	0.11%
2023/07/03	2	44.38	4.4	43.79	44.35	-2.4	14,830	-0.02%
2023/06/30	4	41.76	0	0.00	41.60	4	14,644	0.03%
2023/06/29	2.4	40.76	2	41.40	40.80	0.4	14,601	0.00%
2023/06/28	4	41.43	5	41.45	40.15	-1	14,553	-0.01%
2023/06/27	10	42.00	2	40.70	40.65	8	14,459	0.06%
2023/06/26	21	42.89	1	42.20	41.80	20	14,384	0.14%
2023/06/21	1	47.25	0	0.00	45.85	1	14,311	0.01%
2023/06/20	2	48.70	31.2	47.81	47.25	-29.1	14,342	-0.20%
2023/06/19	6	47.28	114	47.58	47.95	-108	14,177	-0.76%	大賣/鉅額交易
2023/06/16	1	47.75	40	46.21	46.85	-39	14,050	-0.28%
2023/06/14	2	45.73	1.2	46.33	45.40	0.8	13,824	0.01%
2023/06/13	3	45.88	2	45.90	46.65	1	13,683	0.01%
2023/06/12	13	43.92	0	0.00	44.00	13	13,478	0.10%
2023/06/09	70	45.80	2	45.18	44.30	68	13,373	0.51%
2023/06/08	26.1	45.32	81	47.17	45.25	-55	13,208	-0.42%
2023/06/07	2	47.50	3	47.48	47.85	-1	13,019	-0.01%
2023/06/06	15	47.91	40	48.05	47.60	-25	12,825	-0.19%
2023/06/05	11	47.47	25	48.72	48.40	-14	12,521	-0.11%
2023/06/02	49	47.20	4	47.00	46.20	45	12,097	0.37%
2023/06/01	3	45.27	172	45.69	46.85	-169	11,669	-1.45%	大賣/鉅額交易
2023/05/31	32	43.03	0	0.00	42.60	32	11,130	0.29%
2023/05/30	25	44.24	15	44.78	43.30	10	10,908	0.09%
2023/05/29	124.4	41.84	4	41.95	42.70	120.4	10,354	1.16%	大買/鉅額交易
2023/05/26	10	41.56	6	41.72	41.10	4	10,001	0.04%
2023/05/25	4	41.17	85	40.78	40.05	-81	9,558	-0.85%
2023/05/24	9	39.99	12	40.26	39.70	-3	9,155	-0.03%
2023/05/23	64	41.67	4	41.89	41.65	60	8,844	0.68%
2023/05/22	83	41.64	9	42.26	42.70	74	8,522	0.87%
2023/05/19	46	42.05	37	41.56	40.75	9	8,155	0.11%
2023/05/18	1	41.50	6	40.11	42.15	-5	7,461	-0.07%
2023/05/17	32	38.64	1	38.06	38.35	31	6,928	0.45%
2023/05/16	38	38.09	105	37.26	38.25	-67	6,396	-1.05%	大賣/
2023/05/15	17	34.44	18	34.98	35.05	-1	5,521	-0.02%
2023/05/12	0	0.00	2	33.15	33.15	-2	5,053	-0.04%
2023/05/11	1	30.15	16	30.27	30.15	-15	4,901	-0.31%
2023/05/10	1	33.30	104	33.88	33.50	-103	4,714	-2.18%	大賣/鉅額交易
2023/05/09	0	0.00	5	35.24	34.90	-5	4,638	-0.11%
2023/05/08	1	35.70	1	35.30	34.90	0	4,548	0.00%
2023/05/05	8	34.49	3	34.80	34.40	5	4,427	0.11%
2023/05/04	87	34.73	3	35.45	35.00	84	4,335	1.94%
2023/05/03	6	35.04	0	0.00	34.10	6	4,054	0.15%
2023/05/02	35	35.68	33	38.23	35.60	2	3,847	0.05%
2023/04/28	120	36.48	29	36.44	38.80	91	3,256	2.79%	大買/
2023/04/27	91	34.72	11	35.24	35.30	80	2,749	2.91%
2023/04/26	1	31.10	1	31.90	32.10	0	2,376	0.00%
2023/04/24	4	32.50	5	31.91	32.40	-1	2,098	-0.05%
2023/04/20	2	34.18	0	0.00	34.70	2	1,908	0.10%
2023/04/19	1	36.65	4	36.06	34.70	-3	1,754	-0.17%
2023/04/18	5	34.97	3	35.57	36.20	2	1,362	0.15%
2023/04/17	1	32.60	1	32.95	32.95	0	1,035	0.00%
2023/04/14	0	32.30	0	0.00	32.85	0	933	0.00%
2023/04/13	1	32.00	0.4	32.31	31.70	0.6	815	0.08%
2023/04/12	4.3	30.84	6	31.34	31.35	-1.7	600	-0.28%
2023/04/11	0	0.00	1	28.05	28.50	-1	421	-0.24%
2023/04/10	1	27.70	0	0.00	27.95	1	377	0.26%
2023/04/07	0	26.85	1	26.15	26.85	-1	343	-0.29%
2023/04/06	0	0.00	30	25.97	26.05	-30	334	-8.97%
2023/03/31	1	25.90	0	0.00	25.95	1	332	0.30%
2023/03/28	0	0.00	1	25.30	25.30	-1	323	-0.31%
2023/03/27	0	27.00	0	0.00	26.00	0	314	0.00%
2023/03/24	14	26.47	2	26.50	26.50	12	305	3.93%
2023/03/23	0	27.05	0	0.00	27.40	0	248	0.00%
2023/03/22	0	24.85	0	0.00	24.95	0	150	0.00%
2023/03/20	0	0.00	20	24.05	24.05	-20	141	-14.11%
2023/03/06	0	24.45	0	0.00	24.50	0	341	0.00%
2022/12/28	0	0.00	0	23.50	22.80	0	347	0.00%
2022/12/20	0	0.00	1	23.05	22.80	-1	354	-0.28%
2022/12/05	0	0.00	13	24.75	24.80	-13	339	-3.83%
2022/11/30	5	25.89	4	25.43	25.35	1	313	0.32%
2022/11/29	13	25.69	0	0.00	25.20	13	261	4.97%
2022/11/28	0	0.00	2	23.95	24.45	-2	180	-1.11%
2022/11/04	1	23.20	0	0.00	22.85	1	228	0.44%
2022/10/28	0	21.90	0	0.00	21.75	0	354	0.00%
2022/09/28	0	0.00	1	22.80	22.85	-1	388	-0.26%
2022/09/02	0	26.30	6	25.25	25.25	-6	408	-1.47%
2022/08/10	1	26.70	0	0.00	26.50	1	343	0.29%
2022/08/09	7	27.34	0	0.00	26.70	7	326	2.14%
2022/08/08	0	27.30	1	27.15	27.20	-1	271	-0.37%
2022/08/05	1	25.85	0	0.00	25.50	1	234	0.43%
2022/08/02	2	25.45	2	25.55	25.45	0	216	0.00%
2022/07/26	0	0.00	50	23.58	23.75	-50	191	-26.09%
2022/07/19	0	0.00	1	24.45	24.20	-1	214	-0.47%
2022/07/18	1	24.15	0	0.00	24.30	1	217	0.46%
2022/07/15	0	25.00	0	0.00	23.90	0	217	0.00%
2022/07/08	0	0.00	2	23.43	23.60	-2	222	-0.90%
2022/07/07	1	23.25	0	0.00	23.30	1	223	0.45%
2022/06/30	1	23.60	0	0.00	23.55	1	228	0.44%
2022/06/23	0	25.00	0	0.00	24.95	0	248	0.00%
2022/06/21	1	25.50	0	0.00	25.80	1	253	0.39%
2022/06/09	0	26.80	0	0.00	26.90	0	335	0.00%
2022/05/30	8	25.85	0	0.00	26.15	8	368	2.17%
2022/05/23	0	25.90	0	0.00	25.90	0	378	0.00%
2022/05/20	0	25.90	0	0.00	25.85	0	385	0.00%
2022/05/16	1	25.30	0	0.00	25.00	1	396	0.25%
2022/04/25	0	27.90	0	0.00	26.95	0	425	0.00%
2022/04/19	1	27.80	0	0.00	27.85	1	443	0.23%
2022/04/15	0	28.30	0	0.00	27.70	0	462	0.00%
2022/04/06	0	0.00	2	29.75	29.90	-2	515	-0.39%
2022/03/31	2	29.80	0	0.00	30.60	2	523	0.38%
2022/03/30	0	0.00	2	30.45	30.30	-2	524	-0.38%
2022/03/28	0	0.00	2	29.90	30.15	-2	532	-0.38%
2022/03/23	0	0.00	2	30.55	30.30	-2	544	-0.37%
2022/03/22	0	30.95	0	0.00	30.80	0	553	0.00%
2022/03/21	1	29.40	0	0.00	29.85	1	553	0.18%
2022/03/18	5	29.98	0	0.00	29.40	5	573	0.87%
2022/03/11	10	27.60	0	0.00	27.60	10	1,080	0.93%
2022/02/21	0	0.00	19	29.90	30.05	-19	1,784	-1.07%
2022/02/16	1	30.30	0	0.00	30.05	1	1,971	0.05%
2022/01/21	0	30.00	0	0.00	29.80	0	3,045	0.00%
2022/01/13	0	0.00	1	30.45	30.40	-1	3,661	-0.03%
2022/01/05	1	32.00	0	0.00	32.05	1	3,641	0.03%
2021/12/29	20	33.30	0.1	33.40	33.40	19.9	3,662	0.54%
2021/12/28	2	33.40	0	0.00	33.40	2	3,656	0.05%
2021/12/21	0	0.00	1	33.10	33.65	-1	3,653	-0.03%
2021/12/15	0	33.89	0	0.00	33.85	0	3,653	0.00%
2021/12/13	1	33.90	0	0.00	33.60	1	3,618	0.03%
2021/12/10	0	35.30	3	34.40	34.95	-3	3,587	-0.08%
2021/12/09	3	34.35	1	35.20	34.20	2	3,558	0.06%
2021/12/08	13	35.02	8	35.09	34.80	5	3,537	0.14%
2021/12/07	56.1	35.65	15	35.84	35.55	41.1	3,469	1.18%
2021/12/06	19	37.49	61	39.45	39.45	-42	3,108	-1.35%
2021/12/03	3	35.77	5	35.50	35.90	-2	2,936	-0.07%
2021/11/30	0	34.50	0	0.00	34.10	0	2,784	0.00%
2021/11/23	1	35.10	1	34.65	34.45	0	2,644	0.00%
2021/11/22	0	35.80	3	35.50	35.10	-3	2,615	-0.11%
2021/11/18	9	35.28	6.1	35.34	34.75	2.9	2,519	0.12%
2021/11/17	4	35.13	0	0.00	34.80	4	2,397	0.17%
2021/11/16	0	34.40	0	0.00	34.10	0	2,319	0.00%
2021/11/12	0	0.00	13	32.95	32.85	-13	2,358	-0.55%
2021/11/11	13	32.50	10	32.71	31.90	3	2,325	0.13%
2021/11/10	3	35.37	1	35.00	35.00	2	2,213	0.09%
2021/11/08	5	34.40	0	0.00	34.25	5	2,067	0.24%
2021/11/05	8	35.60	19	36.33	35.25	-11	2,014	-0.54%
2021/11/04	15	33.94	8	33.61	34.00	7	1,745	0.40%
2021/11/03	4	31.74	4	31.99	32.40	0	1,622	0.00%
2021/11/02	66	32.44	4	32.38	31.60	62	1,586	3.91%
2021/11/01	6	34.26	10	34.11	34.15	-4	1,509	-0.26%
2021/10/29	14	32.75	0	0.00	33.80	14	1,382	1.01%
2021/10/28	25	32.92	23	33.25	32.85	2	1,272	0.16%
2021/10/27	3	33.44	53	33.23	33.25	-50	1,201	-4.16%
2021/10/26	5	31.30	2	31.05	31.50	3	988	0.30%
2021/10/25	16	31.88	12	30.75	31.35	4	928	0.43%
2021/10/22	0	0.00	3	30.90	30.90	-3	730	-0.41%
2021/09/13	0	0.00	0	27.40	27.20	0	819	0.00%
2021/09/06	0	0.00	0	26.35	25.80	0	792	0.00%
2021/08/24	0	0.00	15	25.30	25.05	-15	790	-1.90%
2021/08/20	0	0.00	2	25.35	25.15	-2	785	-0.26%
2021/08/19	16	27.56	1	27.21	26.90	15	758	1.98%
2021/08/18	3	26.95	1	26.80	26.95	2	674	0.30%
2021/08/11	0	0.00	2	26.30	25.75	-2	652	-0.31%
2021/08/10	0	0.00	1	26.06	25.60	-1	659	-0.15%
2021/08/05	1	26.55	0	0.00	26.50	1	701	0.14%
2021/07/21	0	0.00	0	27.00	26.25	0	1,008	0.00%
2021/07/19	0	0.00	0	30.00	27.05	0	1,040	0.00%
2021/07/09	0	0.00	1	28.10	27.70	-1	1,211	-0.08%
2021/07/08	6	28.34	1	28.28	28.70	5	1,299	0.38%
2021/07/07	0	29.05	5	27.62	29.05	-5	1,492	-0.33%
2021/07/02	0	0.00	2	25.55	25.65	-2	2,134	-0.09%
2021/06/28	1	25.15	0	0.00	25.15	1	2,279	0.04%
2021/06/24	4	26.55	0	0.00	26.55	4	2,271	0.18%
2021/06/07	0	0.00	1	25.35	25.20	-1	2,364	-0.04%
2021/06/04	0	0.00	1	25.65	25.65	-1	2,367	-0.04%
2021/05/26	0	0.00	1	25.50	25.40	-1	2,356	-0.04%
2021/05/21	1	24.70	0	0.00	24.85	1	2,354	0.04%
2021/05/18	0	0.00	1	23.85	24.15	-1	2,363	-0.04%
2021/05/13	0	25.35	0	0.00	25.15	0	2,329	0.00%
2021/05/11	2	25.55	0	0.00	25.05	2	2,270	0.09%
2021/05/07	0	0.00	2	27.55	27.60	-2	2,232	-0.09%
2021/05/06	1	26.80	0	0.00	26.85	1	2,222	0.04%
2021/05/04	20	26.70	0	0.00	27.00	20	2,197	0.91%
2021/05/03	4	28.76	7	29.61	28.70	-3	2,165	-0.14%
2021/04/29	32	31.61	16	32.20	31.85	16	2,112	0.76%
2021/04/28	5	31.70	34	32.05	31.90	-29	2,045	-1.42%
2021/04/27	0	0.00	2	30.45	31.15	-2	2,008	-0.10%
2021/04/26	0	0.00	1	30.55	30.60	-1	1,986	-0.05%
2021/04/23	1	30.35	0	0.00	30.55	1	1,973	0.05%
2021/04/22	1	30.90	0	0.00	29.95	1	1,961	0.05%
2021/04/21	0	0.00	4	30.70	30.90	-4	1,936	-0.21%
2021/04/20	0	0.00	1	31.29	31.30	-1	1,918	-0.05%
2021/04/19	20	30.45	3.1	30.60	30.45	17	1,892	0.90%
2021/04/16	31	31.55	0	0.00	31.65	31	1,847	1.68%
2021/04/15	4.1	32.20	0	0.00	31.85	4.1	1,814	0.22%
2021/04/14	3	32.03	25	31.98	31.85	-22	1,778	-1.24%
2021/04/13	7	35.66	11.1	34.55	33.50	-4.1	1,694	-0.24%
2021/04/12	24.1	34.88	107.1	35.08	35.90	-83	1,442	-5.75%	大賣/
2021/04/09	106	32.45	61.1	32.61	32.65	44.9	1,191	3.77%	大買/
2021/04/08	2	30.08	6.2	29.57	29.70	-4.2	830	-0.51%
2021/04/07	6	28.36	1	28.45	28.45	5	715	0.70%
2021/04/06	1	27.95	0	0.00	27.85	1	691	0.14%
2021/04/01	9	28.39	3	28.23	28.00	6	668	0.90%
2021/03/31	0	0.00	2	27.00	27.10	-2	587	-0.34%
2021/03/29	1	26.45	0	0.00	26.55	1	586	0.17%
2021/03/25	0	0.00	2	26.05	25.90	-2	664	-0.30%
2021/03/23	1	27.95	0	0.00	27.05	1	669	0.15%
2021/03/19	1	28.00	0	0.00	27.95	1	663	0.15%
2021/03/17	1	28.25	0	0.00	27.60	1	649	0.15%
2021/03/16	0	27.20	0	0.00	26.40	0	599	0.00%
2021/03/11	0.1	26.30	0	0.00	26.25	0.1	641	0.01%
2021/02/25	0	27.10	0	0.00	27.05	0	988	0.00%
2021/02/18	0	27.45	0.1	26.00	27.10	-0.1	1,093	-0.01%
2021/02/05	0	0.00	1	24.90	24.90	-1	1,085	-0.09%
2021/02/01	1	24.60	0	25.50	24.80	1	1,167	0.09%
2021/01/29	0	0.00	1	25.35	25.35	-1	1,188	-0.08%
2021/01/22	0	0.00	1	24.80	25.25	-1	1,203	-0.08%
2021/01/19	1	25.85	0	0.00	25.55	1	1,198	0.08%
2021/01/18	1	25.50	0	0.00	25.70	1	1,197	0.08%
2021/01/08	1	27.20	0	0.00	27.20	1	1,192	0.08%
2021/01/05	0	0.00	3	28.70	28.65	-3	1,161	-0.26%
2021/01/04	1	28.75	0	0.00	28.60	1	1,156	0.09%
2020/12/31	3	28.27	0	0.00	28.45	3	1,152	0.26%
2020/12/28	0	0.00	6	28.00	28.00	-6	1,137	-0.53%
2020/12/25	1	27.85	0	0.00	27.90	1	1,132	0.09%
2020/12/24	1	28.15	0	0.00	27.95	1	1,125	0.09%
2020/12/23	1	28.00	0	0.00	27.85	1	1,122	0.09%
2020/12/22	0	29.40	14	28.86	27.75	-14	1,129	-1.24%
2020/12/21	13	29.24	3	29.33	29.00	10	1,119	0.89%
2020/12/18	5	28.60	21	27.92	29.25	-16	1,057	-1.51%
2020/12/16	0.1	27.80	5	27.90	28.00	-4.9	1,044	-0.47%
2020/12/11	1	28.00	0	0.00	27.90	1	1,064	0.09%
2020/12/10	0	0.00	1	28.70	28.45	-1	1,065	-0.09%
2020/12/08	0	28.50	0	0.00	28.30	0	1,046	0.00%
2020/12/07	5	28.30	0	0.00	28.25	5	1,051	0.48%
2020/12/04	1	28.95	0	0.00	28.70	1	1,044	0.10%
2020/12/03	17	29.07	6	29.02	28.80	11	1,037	1.06%
2020/12/02	83	29.89	6	30.95	29.50	77	1,024	7.52%
2020/11/30	0.1	28.70	0	0.00	28.65	0.1	962	0.01%
2020/11/27	1	29.00	1	28.65	28.70	0	974	0.00%
2020/11/26	2.2	28.69	2	28.58	28.80	0.2	954	0.02%
2020/11/25	1	27.35	0	0.00	27.90	1	908	0.11%
2020/11/20	4	27.63	3	27.80	28.00	1	899	0.11%
2020/11/18	0	0.00	1	26.70	26.70	-1	849	-0.12%
2020/11/13	1	26.10	0	0.00	26.10	1	935	0.11%
2020/11/09	1	26.60	0	0.00	26.10	1	1,323	0.08%
2020/11/04	0	0.00	0.1	24.60	24.20	-0.1	1,476	-0.01%
2020/10/29	0	0.00	0	25.50	25.00	0	1,562	0.00%
2020/09/28	0	0.00	2	26.60	26.00	-2	1,760	-0.11%
2020/09/17	0	0.00	49	27.60	27.65	-49	2,074	-2.36%
2020/09/15	22	28.32	0	0.00	27.95	22	2,110	1.04%
2020/09/14	18	28.00	11	28.02	27.95	7	2,153	0.33%
2020/09/11	2	28.10	132	27.84	27.45	-130	2,149	-6.05%	大賣/鉅額交易
2020/09/10	4	28.50	0	0.00	28.25	4	2,134	0.19%
2020/09/09	0	0.00	14	28.82	28.75	-14	2,127	-0.66%
2020/09/08	19	28.74	1	28.70	28.75	18	2,125	0.85%
2020/09/07	43	28.84	0	0.00	28.50	43	2,124	2.02%
2020/09/04	10	29.33	0	0.00	29.30	10	2,108	0.47%
2020/09/03	96	31.06	3	31.32	30.05	93	2,094	4.44%
2020/09/02	0	0.00	2	30.30	30.45	-2	2,019	-0.10%
2020/09/01	1	29.75	1	29.70	29.60	0	1,996	0.00%
2020/08/31	1	29.95	0	0.00	29.75	1	1,995	0.05%
2020/08/27	0	0.00	8	28.89	28.70	-8	1,966	-0.41%
2020/08/26	6	29.24	24	29.30	29.15	-18	1,953	-0.92%
2020/08/25	1	29.10	16	29.33	29.55	-15	1,945	-0.77%
2020/08/21	16	28.13	0	0.00	28.40	16	1,916	0.83%
2020/08/20	10	28.26	8	28.84	27.50	2	1,899	0.11%
2020/08/19	22	30.18	21	29.88	29.75	1	1,850	0.05%
2020/08/18	13	30.63	1	30.25	30.35	12	1,817	0.66%
2020/08/17	6	30.89	6	31.12	31.00	0	1,791	0.00%
2020/08/14	15	32.10	61	31.70	32.00	-46	1,745	-2.63%
2020/08/13	20	31.65	21	31.84	32.55	-1	1,539	-0.06%
2020/08/12	15	28.17	0	0.00	29.60	15	1,429	1.05%
2020/08/11	50	28.27	6	29.17	27.70	44	1,390	3.17%
2020/08/10	3	30.40	9	30.38	30.50	-6	1,343	-0.45%
2020/08/06	5	27.55	0	0.00	26.60	5	1,126	0.44%
2020/08/05	0	0.00	1	26.60	27.10	-1	1,154	-0.09%
2020/07/27	0	0.00	1	25.20	25.00	-1	1,193	-0.08%
2020/07/17	1	26.25	0	0.00	26.25	1	1,312	0.08%
2020/07/10	1	28.15	0	0.00	28.25	1	1,299	0.08%
2020/07/09	2	30.58	0	0.00	29.30	2	1,280	0.16%
2020/07/08	1	30.80	0	0.00	30.70	1	1,256	0.08%
2020/07/06	2	32.28	1	30.85	32.45	1	1,188	0.08%
2020/07/03	1	28.85	6	29.09	30.00	-5	1,105	-0.45%
2020/07/02	0	0.00	1	28.10	28.50	-1	1,046	-0.10%
2020/07/01	1	28.55	0	0.00	27.55	1	1,015	0.10%
2020/06/22	0	0.00	2	27.45	26.25	-2	853	-0.23%
2020/06/19	2	27.25	0	0.00	27.35	2	826	0.24%
2020/06/17	0	0.00	1	24.80	24.80	-1	787	-0.13%
2020/06/16	1	24.55	0	0.00	24.60	1	796	0.13%
2020/06/15	2	23.85	2	24.15	24.05	0	813	0.00%
2020/06/11	0	0.00	2	24.45	23.75	-2	815	-0.25%
2020/06/09	2	25.65	0	0.00	25.05	2	856	0.23%
2020/05/14	0	0.00	4	25.75	25.20	-4	875	-0.46%
2020/05/13	1	25.90	0	0.00	25.95	1	878	0.11%
2020/05/12	2	26.60	27	26.63	26.10	-25	890	-2.81%
2020/05/11	2	25.98	0	0.00	26.05	2	886	0.23%
2020/05/05	0	0.00	1	25.65	25.50	-1	905	-0.11%
2020/04/30	2	25.80	0	0.00	26.00	2	944	0.21%
2020/04/28	22	25.80	22	26.40	25.10	0	945	0.00%
2020/04/27	1	23.95	1	24.70	24.75	0	880	0.00%
2020/04/23	1	22.60	1	22.95	23.00	0	847	0.00%
2020/04/08	0	0.00	25	20.70	20.70	-25	854	-2.92%
2020/03/06	0	0.00	1	25.35	25.35	-1	719	-0.14%
2020/03/02	0	0.00	1	25.00	25.50	-1	718	-0.14%
2020/02/18	0	0.00	1	27.05	27.05	-1	681	-0.15%
2020/02/13	1	28.20	0	0.00	27.20	1	683	0.15%
2020/02/12	5	27.70	0	0.00	27.90	5	715	0.70%
2020/02/05	2	26.00	1	25.75	25.70	1	650	0.15%
2020/01/20	0	0.00	1	28.95	28.95	-1	623	-0.16%
2020/01/10	1	29.25	2	29.55	29.05	-1	639	-0.16%
2020/01/08	1	30.35	0	0.00	30.15	1	629	0.16%
2019/12/31	1	35.00	0	0.00	35.00	1	636	0.16%
2019/12/30	1.1	35.35	0	0.00	35.35	1.1	627	0.17%
2019/12/16	0	0.00	1	33.95	34.15	-1	712	-0.14%
2019/11/26	0	0.00	1	34.75	34.25	-1	931	-0.11%
2019/11/25	1	34.90	2	34.40	34.20	-1	987	-0.10%
2019/11/22	2	34.38	0	0.00	34.50	2	1,002	0.20%
2019/11/15	0	0.00	1	33.90	33.80	-1	1,182	-0.08%
2019/11/12	0	0.00	1	33.60	33.95	-1	1,205	-0.08%
2019/11/06	0	0.00	3	38.07	37.60	-3	1,265	-0.24%
2019/10/29	5	40.82	0	0.00	39.95	5	1,380	0.36%
2019/10/28	1	39.00	1	39.40	39.55	0	1,392	0.00%
2019/10/22	1	38.35	0	0.00	38.35	1	1,538	0.06%
2019/10/21	0	0.00	1	37.60	37.60	-1	1,582	-0.06%
2019/10/09	6	37.53	6	37.37	37.60	0	1,732	0.00%
2019/10/04	1	40.45	0	0.00	40.15	1	1,900	0.05%
2019/10/03	9	39.90	0	0.00	40.00	9	1,977	0.46%
2019/10/02	10	40.45	0	0.00	40.40	10	2,000	0.50%
2019/09/24	31	42.76	0	0.00	42.10	31	2,223	1.39%
2019/09/09	3	40.60	3	40.70	40.50	0	2,400	0.00%
2019/08/29	0	0.00	4	43.25	42.85	-4	2,513	-0.16%
2019/08/28	4	44.53	0	0.00	43.20	4	2,527	0.16%
2019/08/22	2	45.10	1	45.10	44.60	1	2,623	0.04%
2019/08/20	1	43.30	0	0.00	43.30	1	2,681	0.04%
2019/08/19	0	0.00	1	41.85	41.60	-1	2,839	-0.04%
2019/08/13	0	0.00	14	41.71	40.80	-14	3,129	-0.45%
2019/08/12	2	43.10	2	42.85	42.85	0	3,154	0.00%
2019/08/08	0	0.00	13	44.30	44.45	-13	3,240	-0.40%
2019/08/07	4	43.93	0	0.00	44.10	4	3,281	0.12%
2019/08/06	4	42.10	0	0.00	43.55	4	3,332	0.12%
2019/08/05	0	0.00	1	43.70	43.65	-1	3,396	-0.03%
2019/08/02	7	45.21	2	45.03	45.05	5	3,542	0.14%
2019/07/30	10	46.00	12	47.42	45.35	-2	3,850	-0.05%
2019/07/29	2	48.05	8	48.07	48.00	-6	3,846	-0.16%
2019/07/25	14	49.16	0	0.00	48.85	14	3,917	0.36%
2019/07/24	4	48.90	0	0.00	49.00	4	3,948	0.10%
2019/07/23	1	48.35	0	0.00	47.90	1	3,961	0.03%
2019/07/22	5	48.05	0	0.00	48.00	5	4,011	0.12%
2019/07/19	0	0.00	1	47.10	46.60	-1	4,093	-0.02%
2019/07/17	0	0.00	14	47.11	46.90	-14	4,299	-0.33%
2019/07/16	4	48.60	0	0.00	47.70	4	4,309	0.09%
2019/07/15	8	48.43	0	0.00	48.65	8	4,356	0.18%
2019/07/12	5	48.42	7	48.75	48.00	-2	4,391	-0.05%
2019/07/11	1	47.90	4	47.70	47.85	-3	4,432	-0.07%
2019/07/10	6	46.60	0	0.00	48.30	6	4,506	0.13%
2019/07/09	4	46.29	4	46.24	45.90	0	4,599	0.00%
2019/07/08	1	45.70	0	0.00	45.10	1	4,576	0.02%
2019/07/05	1	45.60	1	45.50	45.45	0	4,608	0.00%
2019/07/04	0	0.00	3	44.62	44.70	-3	4,596	-0.07%
2019/07/03	6	46.28	4	45.95	45.80	2	4,716	0.04%
2019/07/02	0	0.00	8	44.95	45.25	-8	4,689	-0.17%
2019/07/01	8	45.09	3	45.07	45.00	5	4,738	0.11%
2019/06/28	1	44.25	5	44.35	44.30	-4	4,799	-0.08%
2019/06/27	0	0.00	5	44.40	44.40	-5	4,872	-0.10%
2019/06/26	9	45.29	1	45.65	44.80	8	4,944	0.16%
2019/06/25	4	45.11	5	45.05	44.70	-1	5,071	-0.02%
2019/06/24	0	0.00	1	43.60	44.10	-1	5,084	-0.02%
2019/06/21	1	44.75	1	43.80	43.80	0	5,157	0.00%
2019/06/20	1	44.40	0	0.00	44.40	1	5,284	0.02%
2019/06/19	0	0.00	3	44.40	44.35	-3	5,425	-0.06%
2019/06/17	5	44.15	0	0.00	43.55	5	5,885	0.08%
2019/06/13	4	44.89	3	45.35	44.00	1	6,020	0.02%
2019/06/12	1	44.30	0	0.00	44.15	1	6,007	0.02%
2019/06/10	5	43.93	2	43.95	44.55	3	6,243	0.05%
2019/05/31	0	0.00	8	43.93	43.80	-8	6,553	-0.12%
2019/05/29	7	43.68	0	0.00	43.75	7	6,527	0.11%
2019/05/27	0	0.00	2	42.70	42.50	-2	6,514	-0.03%
2019/05/24	3	43.47	7	43.79	43.15	-4	6,494	-0.06%
2019/05/23	1	42.30	12	42.40	42.80	-11	6,342	-0.17%
2019/05/22	10	41.71	17	42.07	42.80	-7	6,384	-0.11%
2019/05/21	3	39.70	4	40.35	40.40	-1	6,335	-0.02%
2019/05/20	11	41.43	6	41.49	40.65	5	6,327	0.08%
2019/05/17	14	41.58	15	42.02	41.70	-1	6,326	-0.02%
2019/05/16	2	43.68	0	0.00	41.85	2	6,289	0.03%
2019/05/15	1	43.05	1	43.00	43.05	0	6,188	0.00%
2019/05/14	0	0.00	2	42.65	43.10	-2	6,164	-0.03%
2019/05/13	2	41.40	0	0.00	41.95	2	6,171	0.03%
2019/05/10	15	41.39	2	42.05	40.95	13	6,127	0.21%
2019/05/09	8	42.66	10	42.35	42.95	-2	6,003	-0.03%
2019/05/08	11	46.95	2	47.38	46.70	9	5,929	0.15%
2019/05/07	1	49.65	1	49.80	49.90	0	5,910	0.00%
2019/05/06	6	48.97	11	49.18	48.80	-5	6,017	-0.08%
2019/05/03	10	51.33	3	51.80	51.40	7	5,969	0.12%
2019/04/30	1	48.05	2	48.15	49.90	-1	5,876	-0.02%
2019/04/29	0	0.00	1	49.70	48.80	-1	5,769	-0.02%
2019/04/26	0	0.00	1	52.60	51.20	-1	5,705	-0.02%
2019/04/25	3	53.60	1	53.60	52.10	2	5,611	0.04%
2019/04/24	2	52.20	2	52.20	53.90	0	5,500	0.00%
2019/04/19	8	53.50	8	52.08	51.90	0	5,292	0.00%
2019/04/17	4	53.03	13	53.09	52.70	-9	5,232	-0.17%
2019/04/16	4	51.85	3	51.87	51.90	1	5,191	0.02%
2019/04/15	14	50.77	5	50.60	50.10	9	5,104	0.18%
2019/04/12	1	48.25	0	0.00	48.40	1	4,984	0.02%
2019/04/11	2	46.40	12	47.48	47.65	-10	5,022	-0.20%
2019/04/09	11	46.64	1	47.05	46.00	10	4,977	0.20%
2019/04/03	0	0.00	2	50.40	50.30	-2	4,758	-0.04%
2019/04/02	0	0.00	2	50.90	51.20	-2	4,706	-0.04%
2019/03/29	1	51.30	1	50.60	50.00	0	4,545	0.00%
2019/03/28	2	54.60	0	0.00	50.30	2	4,454	0.04%
2019/03/26	0	0.00	3	49.35	49.50	-3	4,217	-0.07%
2019/03/25	5	49.03	6	49.68	50.20	-1	4,138	-0.02%
2019/03/22	8	48.48	6	48.73	48.30	2	3,984	0.05%
2019/03/21	3	49.23	4	49.38	49.00	-1	3,879	-0.03%
2019/03/20	2	47.45	3	47.80	48.30	-1	3,626	-0.03%
2019/03/19	1	44.10	1	44.40	43.95	0	3,441	0.00%
2019/03/15	0	0.00	1	41.80	42.00	-1	3,361	-0.03%
2019/03/14	1	40.50	30	42.20	40.90	-29	3,312	-0.88%
2019/03/13	10	39.90	4	40.00	41.00	6	3,114	0.19%
2019/03/12	2	39.80	3	40.00	39.00	-1	3,012	-0.03%
2019/03/11	11	40.05	13	40.47	39.60	-2	2,928	-0.07%
2019/03/08	2	37.78	2	37.95	38.50	0	2,634	0.00%
2019/03/07	1	37.35	4	37.46	37.35	-3	2,581	-0.12%
2019/03/06	1	37.55	1	37.75	37.55	0	2,551	0.00%
2019/03/05	10	37.95	0	0.00	37.90	10	2,509	0.40%
2019/02/27	0	0.00	2	36.85	36.95	-2	2,430	-0.08%
2019/02/26	6	38.23	6	38.46	37.25	0	2,397	0.00%
2019/02/25	3	37.98	4	37.98	38.50	-1	2,286	-0.04%
2019/02/22	2	37.45	2	37.33	37.50	0	2,208	0.00%
2019/02/21	30	38.67	4	37.86	37.05	26	2,154	1.21%
2019/02/20	2	36.88	2	37.30	37.10	0	1,988	0.00%
2019/02/14	1	37.40	1	36.65	36.75	0	1,770	0.00%
2019/02/12	1	38.75	1	38.10	37.30	0	1,702	0.00%
2019/02/11	0	0.00	3	37.15	37.75	-3	1,629	-0.18%
2019/01/30	3	37.65	8	37.49	37.40	-5	1,579	-0.32%
2019/01/29	27	37.04	21	37.16	37.30	6	1,529	0.39%
2019/01/28	3	36.78	1	37.05	37.05	2	1,417	0.14%
2019/01/25	1	32.35	1	33.90	33.70	0	1,267	0.00%
2019/01/24	0	0.00	22	31.84	31.70	-22	1,109	-1.98%
2019/01/23	0	0.00	20	31.48	31.50	-20	1,091	-1.83%
2019/01/22	0	0.00	5	31.50	30.90	-5	1,077	-0.46%
2019/01/18	0	0.00	15	31.41	31.10	-15	1,056	-1.42%
2019/01/15	0	0.00	35	31.99	31.60	-35	1,008	-3.47%
2019/01/14	5	31.55	0	0.00	31.40	5	976	0.51%
2019/01/11	93	32.39	3	31.95	31.95	90	963	9.34%
2019/01/09	4	31.59	4	31.86	30.85	0	890	0.00%
2019/01/08	1	33.00	1	31.55	31.40	0	819	0.00%
2019/01/07	2	31.65	2	31.08	31.30	0	738	0.00%
2019/01/04	12	30.99	12	30.90	31.30	0	686	0.00%
2019/01/03	4	31.64	2	30.78	30.30	2	638	0.31%
2019/01/02	3	30.68	19	29.97	30.45	-16	542	-2.95%
2018/12/28	0	0.00	24	29.47	29.15	-24	491	-4.89%
2018/12/27	0	0.00	51	28.70	28.60	-51	475	-10.72%
2018/12/26	90	29.13	0	0.00	27.90	90	466	19.28%
2018/12/18	0	0.00	2	28.65	28.75	-2	395	-0.51%
2018/12/17	1	29.60	6	29.85	29.70	-5	385	-1.30%
2018/12/14	0	0.00	2	30.30	30.05	-2	371	-0.54%
2018/12/13	2	29.50	0	0.00	29.20	2	309	0.65%
2018/12/12	9	29.41	2	29.28	29.30	7	300	2.33%
2018/12/10	6	28.17	6	28.19	27.60	0	179	0.00%
2018/09/11	2	25.63	2	25.40	25.70	0	157	0.00%
2018/09/10	1	25.85	0	0.00	26.05	1	156	0.64%
2018/09/07	0	0.00	1	26.80	26.05	-1	150	-0.66%
2018/07/18	0	0.00	1	26.85	26.85	-1	175	-0.57%
2018/07/02	1	28.65	0	0.00	27.80	1	161	0.62%
2018/06/29	1	26.90	1	28.00	27.55	0	143	0.00%
2018/06/28	1	26.70	0	0.00	26.90	1	132	0.75%
2018/06/06	0	0.00	1	27.80	27.70	-1	108	-0.92%
2018/06/05	1	29.00	0	0.00	27.05	1	103	0.96%
2018/04/23	0	29.80	0	0.00	26.45	0	62	0.00%