前鼎 (4908)-永豐金-內湖券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
1,779張
產業
上櫃通信網路類股
197人加入追蹤

立即追蹤
本地時間:13:35(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

前鼎 (4908)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/16	1.5	103.32	42	107.98	103.00	-40.5	4,591	-0.88%
2024/12/13	87	111.01	3	110.50	107.00	84	4,566	1.84%
2024/12/12	8	110.69	96	114.12	110.00	-88	4,561	-1.93%
2024/12/11	10	116.00	1.5	116.17	113.00	8.5	4,529	0.19%
2024/12/10	3	112.83	1	115.50	110.50	2	4,457	0.04%
2024/12/09	10	115.45	4	115.75	115.50	6	4,595	0.13%
2024/12/06	46	113.90	4	115.13	117.50	42	4,456	0.94%
2024/12/05	15	112.87	17	114.00	115.00	-2	4,259	-0.05%
2024/12/04	3	106.67	0.9	107.24	109.00	2.1	3,793	0.06%
2024/12/03	2	91.60	1.1	99.10	99.50	0.9	3,577	0.03%
2024/12/02	0.1	90.47	1	90.20	90.50	-0.9	3,560	-0.03%
2024/11/28	0.3	87.70	0	0.00	88.00	0.3	3,798	0.01%
2024/11/27	3	88.73	0	0.00	88.30	3	3,876	0.08%
2024/11/26	7	91.20	10	91.12	91.20	-3	3,969	-0.08%
2024/11/25	3	91.60	0.3	92.30	92.30	2.7	3,983	0.07%
2024/11/22	0.2	89.70	3	90.27	89.30	-2.8	3,982	-0.07%
2024/11/21	0.1	89.00	0	0.00	89.40	0.1	4,027	0.00%
2024/11/12	27.3	92.43	15	92.85	92.50	12.3	4,367	0.28%
2024/11/11	0	0.00	13	96.04	95.30	-13	4,355	-0.30%
2024/11/07	8	97.34	8	98.10	97.10	0	4,329	0.00%
2024/11/06	18	96.68	0	0.00	96.80	18	4,342	0.41%
2024/11/05	0	0.00	18	97.14	96.30	-18	4,352	-0.41%
2024/11/04	2	99.30	2	99.10	97.50	0	4,367	0.00%
2024/11/01	1	95.70	0	0.00	95.90	1	4,316	0.02%
2024/10/28	1	97.50	0	0.00	97.80	1	4,259	0.02%
2024/10/25	0	0.00	1	101.50	101.00	-1	4,223	-0.02%
2024/10/24	30	100.52	31	109.31	102.00	-1	4,211	-0.02%
2024/10/23	0	0.00	1	109.00	110.00	-1	4,130	-0.02%
2024/10/21	1	109.00	1	106.50	107.00	0	4,067	0.00%
2024/10/18	1	112.00	0	0.00	107.50	1	4,041	0.02%
2024/10/17	15	110.03	16	112.38	110.50	-1	3,955	-0.03%
2024/10/16	2	113.00	13	112.65	114.00	-11	3,858	-0.29%
2024/10/15	10	115.50	7	110.93	115.50	3	3,640	0.08%
2024/10/14	11	105.05	4.1	105.70	105.50	6.9	3,182	0.22%
2024/10/11	50	99.93	50	103.16	99.30	0	3,098	0.00%
2024/10/09	9.1	104.27	17	106.03	103.50	-7.9	3,137	-0.25%
2024/10/08	28	103.32	22	103.00	103.50	6	3,090	0.19%
2024/10/07	22	103.30	24	103.50	103.50	-2	3,091	-0.06%
2024/10/04	23	101.85	29	101.86	102.50	-6	3,108	-0.19%
2024/10/01	8	99.85	8	100.74	101.50	0	3,153	0.00%
2024/09/27	0	0.00	1	98.80	96.30	-1	3,093	-0.03%
2024/09/26	4	99.55	1	95.20	95.50	3	3,051	0.10%
2024/09/25	0	0.00	4	101.13	98.50	-4	3,033	-0.13%
2024/09/24	0	0.00	1	100.50	100.50	-1	3,091	-0.03%
2024/09/23	5	105.50	1	103.50	103.00	4	3,222	0.12%
2024/09/20	3	105.00	4	101.25	102.00	-1	3,207	-0.03%
2024/09/19	10	104.70	4	104.25	105.00	6	3,161	0.19%
2024/09/18	21	103.38	8.2	104.23	103.00	12.8	3,127	0.41%
2024/09/16	1	100.00	20	102.15	100.00	-19	3,061	-0.62%
2024/09/13	3.1	102.13	0	0.00	102.50	3.1	3,135	0.10%
2024/09/12	19.1	102.04	3	102.00	102.50	16.1	3,156	0.51%
2024/09/11	3	98.90	19	99.76	98.80	-16	3,140	-0.51%
2024/09/10	21.4	101.82	32.2	100.16	100.00	-10.8	3,095	-0.35%
2024/09/09	1	96.60	6	92.47	95.70	-5	2,899	-0.17%
2024/09/06	0	0.00	1	94.80	94.50	-1	2,964	-0.03%
2024/09/04	4	95.15	0	0.00	95.00	4	2,997	0.13%
2024/09/03	34.1	99.24	0	0.00	99.20	34.1	2,980	1.14%
2024/09/02	68.1	102.01	97	103.61	102.00	-28.9	2,978	-0.97%
2024/08/30	48	104.20	25	100.19	105.00	23	2,911	0.79%
2024/08/29	0	0.00	2.2	100.20	98.80	-2.2	2,769	-0.08%
2024/08/28	10.2	99.37	11	98.04	96.80	-0.8	2,719	-0.03%
2024/08/26	2	93.50	2.1	94.80	92.20	-0.1	2,652	0.00%
2024/08/23	7.1	94.85	1	93.70	94.80	6.1	2,664	0.23%
2024/08/22	9	94.47	11	95.23	94.10	-2	2,653	-0.08%
2024/08/21	4	98.48	3.2	96.20	97.50	0.8	2,706	0.03%
2024/08/20	4.2	92.37	6.2	90.02	92.30	-2	2,815	-0.07%
2024/08/19	2	84.95	2	87.05	87.90	0	2,907	0.00%
2024/08/16	1	80.70	1	81.10	80.60	0	2,976	0.00%
2024/08/12	4	80.90	0	0.00	82.20	4	3,095	0.13%
2024/08/09	0	0.00	4	80.38	80.80	-4	3,131	-0.13%
2024/08/07	0	0.00	0.6	79.28	79.60	-0.6	3,199	-0.02%
2024/08/05	0	0.00	1	75.60	75.60	-1	3,176	-0.03%
2024/08/02	0	0.00	6	87.50	84.00	-6	3,203	-0.19%
2024/07/29	1.1	88.29	1	88.60	86.00	0.1	3,253	0.00%
2024/07/23	2	95.60	1	95.20	94.50	1	3,304	0.03%
2024/07/22	0.1	95.30	0	0.00	93.90	0.1	3,349	0.00%
2024/07/19	0.5	99.50	0	0.00	98.80	0.5	3,377	0.01%
2024/07/18	0.6	102.75	2	102.25	101.00	-1.4	3,375	-0.04%
2024/07/17	1	104.50	0	0.00	104.50	1	3,365	0.03%
2024/07/15	30	103.83	1	104.00	104.00	29	3,375	0.86%
2024/07/12	3	104.00	29	104.86	103.00	-26	3,386	-0.77%
2024/07/11	2	107.50	1	106.00	105.50	1	3,389	0.03%
2024/07/10	2	111.00	4	112.13	112.00	-2	3,352	-0.06%
2024/07/09	0	0.00	1	108.50	108.50	-1	3,255	-0.03%
2024/07/08	6	107.92	0	0.00	106.00	6	3,237	0.19%
2024/07/05	0	0.00	3	111.33	114.50	-3	3,181	-0.09%
2024/07/04	2	107.50	0	0.00	107.50	2	3,092	0.06%
2024/07/03	1	107.50	0	0.00	107.50	1	3,081	0.03%
2024/07/02	3	107.67	0	0.00	107.00	3	3,095	0.10%
2024/07/01	0	0.00	2	112.25	110.00	-2	3,175	-0.06%
2024/06/28	35	112.69	31	114.42	112.00	4	3,254	0.12%
2024/06/27	8	114.38	12.1	112.98	113.00	-4.1	3,214	-0.13%
2024/06/25	30.1	106.33	29	105.16	106.00	1.1	3,138	0.04%
2024/06/24	2	110.00	0	0.00	107.50	2	3,177	0.06%
2024/06/21	41	111.16	42	113.38	111.00	-1	3,226	-0.03%
2024/06/20	5	109.90	4.2	113.12	112.00	0.8	3,264	0.02%
2024/06/19	41.2	110.30	40.2	111.22	110.50	1	3,248	0.03%
2024/06/18	26.1	110.86	26	110.94	111.00	0.1	3,182	0.00%
2024/06/17	2	107.50	2	111.25	110.00	0	3,141	0.00%
2024/06/14	26	108.04	24	110.02	108.00	2	3,130	0.06%
2024/06/13	1.1	109.54	6.2	109.29	110.50	-5.1	3,109	-0.16%
2024/06/12	3	100.50	5	104.30	103.50	-2	3,050	-0.07%
2024/06/11	1.2	99.08	3	99.00	98.60	-1.8	3,045	-0.06%
2024/06/06	17	102.56	14	105.07	102.50	3	3,220	0.09%
2024/06/05	1	104.50	0	0.00	104.50	1	3,237	0.03%
2024/06/04	1	108.00	1.1	106.46	104.00	-0.1	3,327	0.00%
2024/06/03	1.1	108.37	1	108.50	109.00	0.1	3,446	0.00%
2024/05/31	1	106.00	0	0.00	105.50	1	3,480	0.03%
2024/05/30	1	107.50	0	0.00	106.00	1	3,536	0.03%
2024/05/29	0	0.00	2	109.00	108.00	-2	3,642	-0.05%
2024/05/28	4	111.63	2.1	111.01	110.50	1.9	3,709	0.05%
2024/05/27	49.1	112.52	25	113.64	111.50	24.1	3,777	0.64%
2024/05/24	12	115.46	34	110.04	114.50	-22	3,962	-0.56%
2024/05/23	8	105.13	14	107.89	111.00	-6	4,550	-0.13%
2024/05/22	8	106.75	13.5	107.12	106.50	-5.5	4,746	-0.12%
2024/05/21	4	101.13	2	102.75	102.00	2	4,814	0.04%
2024/05/20	1	101.50	1.1	99.49	99.70	-0.1	5,113	0.00%
2024/05/17	4.2	100.64	2	100.50	101.50	2.2	5,262	0.04%
2024/05/16	17.3	103.23	17	102.82	102.00	0.3	5,463	0.01%
2024/05/14	3	100.27	4	101.00	99.00	-1	5,926	-0.02%
2024/05/13	6	99.47	4	100.18	100.00	2	6,091	0.03%
2024/05/10	0.5	95.00	2	93.40	94.60	-1.5	6,304	-0.02%
2024/05/09	16	96.26	15	98.57	95.90	1	6,714	0.01%
2024/05/08	1	99.80	2	100.25	99.40	-1	7,109	-0.01%
2024/05/06	1.3	96.45	0	0.00	95.60	1.3	7,917	0.02%
2024/05/03	4	97.53	0	0.00	97.00	4	7,938	0.05%
2024/05/02	8	98.96	11	99.65	98.90	-3	7,928	-0.04%
2024/04/30	13	101.27	14	102.07	101.00	-1	7,925	-0.01%
2024/04/29	13.1	101.73	15	99.63	102.00	-1.9	7,982	-0.02%
2024/04/26	0	0.00	5	101.30	98.10	-5	7,951	-0.06%
2024/04/25	1	99.90	0	0.00	97.40	1	7,914	0.01%
2024/04/24	1	94.50	0	92.50	94.50	1	7,908	0.01%
2024/04/23	0	90.60	0.1	90.70	90.60	-0.1	7,943	0.00%
2024/04/19	0.2	94.00	1	93.20	97.50	-0.8	8,073	-0.01%
2024/04/18	3	99.73	2	99.25	98.50	1	8,089	0.01%
2024/04/17	1	96.50	0.4	97.49	97.00	0.7	8,180	0.01%
2024/04/16	1	91.80	1	94.30	92.50	0	8,170	0.00%
2024/04/11	38	103.20	7	104.07	103.00	31	8,147	0.38%
2024/04/10	3	109.00	2	109.50	108.50	1	8,127	0.01%
2024/04/09	1	110.00	0	0.00	107.50	1	8,096	0.01%
2024/04/08	3.1	110.35	1	111.00	110.00	2.1	8,104	0.03%
2024/04/03	5	112.50	36	115.51	111.00	-31	8,165	-0.38%
2024/04/02	57	116.53	19	109.82	118.50	38	8,123	0.47%
2024/04/01	13	110.50	12	109.58	109.50	1	8,030	0.01%
2024/03/29	6.1	107.83	29	110.22	108.50	-23	8,003	-0.29%
2024/03/28	9.2	109.83	24	108.04	110.00	-14.8	7,991	-0.19%
2024/03/27	4	108.38	5	108.60	107.50	-1	7,923	-0.01%
2024/03/26	45	103.72	42	109.46	106.00	3	7,886	0.04%
2024/03/25	16	110.63	39	108.44	112.00	-23	7,835	-0.29%
2024/03/22	1	105.50	1	107.00	107.00	0	7,840	0.00%
2024/03/21	10	103.00	1	102.00	103.00	9	7,792	0.12%
2024/03/20	29	102.03	27	104.85	102.00	2	7,824	0.03%
2024/03/18	26	103.77	25	102.84	103.50	1	7,866	0.01%
2024/03/14	4	103.88	4	104.63	103.00	0	8,674	0.00%
2024/03/13	26	106.23	25	105.92	107.00	1	8,801	0.01%
2024/03/12	46	110.62	44	109.44	111.00	2	8,710	0.02%
2024/03/11	0.1	109.50	1	110.45	112.50	-1	8,670	-0.01%
2024/03/08	8.6	108.08	6	108.08	107.00	2.6	8,639	0.03%
2024/03/07	4.5	116.02	3	120.33	113.50	1.5	8,583	0.02%
2024/03/06	0	0.00	6	116.92	119.00	-6	8,519	-0.07%
2024/03/05	68.1	117.19	2	117.00	117.50	66.1	8,609	0.77%
2024/03/04	63	119.75	65	123.47	120.00	-2	8,801	-0.02%
2024/03/01	61.4	119.78	79	120.18	120.50	-17.6	8,762	-0.20%
2024/02/29	5	120.90	10	120.55	121.50	-5	8,706	-0.06%
2024/02/27	13	118.73	74	121.52	119.00	-61	8,677	-0.70%
2024/02/26	122	129.95	119	126.30	121.50	3	8,546	0.04%	大買/大賣/
2024/02/23	107	123.39	101.2	115.52	124.00	5.8	8,261	0.07%	大買/大賣/
2024/02/22	77	113.14	78	117.03	113.00	-1	8,077	-0.01%
2024/02/21	5	117.70	4	117.25	117.00	1	7,935	0.01%
2024/02/20	2	113.74	15	113.00	113.00	-13	7,681	-0.17%
2024/02/19	7.1	117.98	59	119.17	114.50	-51.9	7,570	-0.69%
2024/02/16	19.2	117.40	4	121.13	121.00	15.2	7,532	0.20%
2024/02/15	11	113.86	7	107.21	118.00	4	7,237	0.06%
2024/02/05	13	108.19	14	109.79	107.50	-1	7,143	-0.01%
2024/02/02	45	112.57	12	112.00	109.00	33	7,022	0.47%
2024/02/01	52	112.64	34	114.82	111.00	18	6,908	0.26%
2024/01/31	5	111.40	10	107.00	113.00	-5	6,607	-0.08%
2024/01/30	56	100.96	55	101.13	103.00	1	6,443	0.02%
2024/01/29	17	96.39	11.2	95.53	97.90	5.8	6,206	0.09%
2024/01/26	2	89.00	7	89.04	89.00	-5	6,042	-0.08%
2024/01/25	1	85.60	1	85.80	85.60	0	6,211	0.00%
2024/01/24	4	88.35	0	0.00	87.20	4	6,402	0.06%
2024/01/23	2	88.60	4	90.65	89.10	-2	6,596	-0.03%
2024/01/22	12	87.90	12	87.92	88.10	0	6,704	0.00%
2024/01/18	24	86.27	2	86.60	86.90	22	7,457	0.29%
2024/01/17	16	86.93	24	88.61	86.60	-8	7,908	-0.10%
2024/01/16	6	88.90	5	89.88	88.30	1	8,457	0.01%
2024/01/15	6	88.40	14	86.09	88.80	-8	8,627	-0.09%
2024/01/12	0	0.00	4	87.25	85.80	-4	9,046	-0.04%
2024/01/11	5	87.60	6.1	88.82	87.10	-1.1	9,745	-0.01%
2024/01/09	3	83.30	0	0.00	83.00	3	10,579	0.03%
2024/01/08	0	0.00	2.3	83.84	83.40	-2.3	11,258	-0.02%
2024/01/04	1	84.00	2	84.50	83.80	-1	11,771	-0.01%
2024/01/02	1.4	84.03	1	84.60	84.90	0.4	11,860	0.00%
2023/12/29	4	84.93	4	85.20	84.30	0	12,018	0.00%
2023/12/28	19	89.76	4	91.10	88.00	15	11,980	0.13%
2023/12/27	0	0.00	0.1	93.00	92.90	-0.1	12,094	0.00%
2023/12/26	0	0.00	16	93.21	93.50	-16	12,166	-0.13%
2023/12/25	5	93.52	0	0.00	93.00	5	12,280	0.04%
2023/12/21	2	93.45	0	0.00	93.90	2	12,658	0.02%
2023/12/19	3	95.77	1	94.90	94.90	2	13,402	0.01%
2023/12/18	19	94.91	0	0.00	95.30	19	13,426	0.14%
2023/12/15	0	0.00	1	94.30	93.20	-1	13,671	-0.01%
2023/12/14	3	94.40	24	95.79	95.10	-21	13,808	-0.15%
2023/12/13	67	95.93	63	95.68	95.30	4	14,130	0.03%
2023/12/12	10	98.81	32	99.29	95.60	-22	14,999	-0.15%
2023/12/11	33	104.33	25	102.95	105.50	8	14,986	0.05%
2023/12/08	11	96.39	14	97.21	97.20	-3	14,682	-0.02%
2023/12/07	13	94.22	10	91.86	92.40	3	14,654	0.02%
2023/12/06	13	93.84	0	0.00	93.10	13	14,728	0.09%
2023/12/05	6	92.77	0	0.00	92.60	6	14,833	0.04%
2023/12/04	36	93.29	35	96.10	94.00	1	14,983	0.01%
2023/12/01	0	0.00	13	95.42	95.10	-13	15,063	-0.09%
2023/11/30	20	97.05	12	97.27	94.80	8	15,044	0.05%
2023/11/29	72	99.07	87	98.65	100.00	-15	14,956	-0.10%
2023/11/28	67	93.29	66	93.51	94.00	1	14,737	0.01%
2023/11/27	8	91.85	1	91.70	91.50	7	14,653	0.05%
2023/11/24	5	92.04	1	92.20	91.50	4	14,633	0.03%
2023/11/22	82	101.31	83	101.94	102.00	-1	14,478	-0.01%
2023/11/21	2	96.20	17.3	96.91	100.00	-15.3	14,016	-0.11%
2023/11/20	6	91.50	9	93.14	91.20	-3	13,853	-0.02%
2023/11/17	11.2	91.51	16	92.13	92.10	-4.8	13,829	-0.03%
2023/11/16	7	93.16	8	94.10	92.90	-1	13,777	-0.01%
2023/11/15	62	95.19	55	97.45	94.60	7	13,738	0.05%
2023/11/14	118.3	95.65	7	92.66	96.20	111.3	13,581	0.82%	大買/鉅額交易
2023/11/13	9	92.11	6	91.77	92.00	3	13,487	0.02%
2023/11/10	10	90.28	139	92.89	89.70	-129	13,405	-0.96%	大賣/鉅額交易
2023/11/09	9	94.18	16	94.16	93.80	-7	13,318	-0.05%
2023/11/08	5	95.82	122.9	97.34	95.00	-117.9	13,174	-0.89%	大賣/鉅額交易
2023/11/07	37	98.08	31	98.89	97.20	6	13,063	0.05%
2023/11/06	30	98.06	23.2	97.41	97.60	6.8	12,832	0.05%
2023/11/03	107	93.79	105.4	96.03	93.40	1.6	12,553	0.01%	大買/大賣/
2023/11/02	137.4	94.25	140	93.32	95.40	-2.6	12,407	-0.02%	大買/大賣/
2023/11/01	61	91.17	61	91.20	92.00	0	12,224	0.00%
2023/10/31	20	92.71	19	91.94	89.80	1	12,043	0.01%
2023/10/30	19	94.69	16	94.54	93.70	3	11,866	0.03%
2023/10/27	127	91.51	134	100.05	95.40	-7	11,744	-0.06%	大買/大賣/
2023/10/26	40	99.68	20	99.98	99.20	20	11,606	0.17%
2023/10/25	68	101.93	64	101.67	98.30	4	11,307	0.04%
2023/10/24	17	95.37	12	95.28	99.00	5	10,840	0.05%
2023/10/23	7	89.97	16	91.04	90.00	-9	10,279	-0.09%
2023/10/20	14	94.66	10	92.91	91.60	4	10,047	0.04%
2023/10/19	73	94.32	78	93.52	93.00	-5	9,646	-0.05%
2023/10/18	60	84.83	18.3	88.67	90.30	41.7	8,998	0.46%
2023/10/17	242	85.38	204	85.93	83.40	38	8,818	0.43%	大買/大賣/
2023/10/16	239.3	84.83	213	84.61	83.70	26.3	8,393	0.31%	大買/大賣/
2023/10/13	43	76.86	39	75.34	81.00	4	7,881	0.05%
2023/10/12	1	72.20	6	73.10	73.70	-5	7,487	-0.07%
2023/10/11	10	68.64	15.3	68.11	67.00	-5.3	7,503	-0.07%
2023/10/06	4	71.45	8	71.28	71.00	-4	7,490	-0.05%
2023/10/05	11	73.73	8	73.35	72.10	3	7,475	0.04%
2023/10/04	63	70.65	61	69.80	71.00	2	7,342	0.03%
2023/10/03	5	71.32	11	72.70	70.30	-6	7,411	-0.08%
2023/10/02	8	70.55	42	70.28	70.00	-34	7,294	-0.47%
2023/09/28	70.2	70.56	68	73.03	69.90	2.2	7,283	0.03%
2023/09/27	92	72.53	11	73.17	72.50	81	7,197	1.13%
2023/09/26	69	72.07	64	74.20	71.50	5	7,054	0.07%
2023/09/25	22	74.60	87	75.77	73.80	-65	6,924	-0.94%
2023/09/22	147.2	75.01	169	73.65	75.50	-21.9	6,721	-0.33%	大買/大賣/
2023/09/21	151	70.92	145	70.81	71.00	6	6,308	0.10%	大買/大賣/
2023/09/20	19	72.59	23	73.08	71.50	-4	6,252	-0.06%
2023/09/19	4	71.65	6	71.08	72.10	-2	5,974	-0.03%
2023/09/18	35	74.23	34	72.89	72.80	1	5,790	0.02%
2023/09/15	87	72.04	99	71.04	70.00	-12	5,396	-0.22%
2023/09/14	13	68.70	9	67.84	70.50	4	4,448	0.09%
2023/09/13	10	60.68	10	62.62	64.10	0	4,155	0.00%
2023/09/12	19	55.94	18	56.02	58.30	1	3,900	0.03%
2023/09/11	4.1	59.82	1	60.10	61.00	3.1	3,765	0.08%
2023/09/08	10	60.44	19	58.69	60.30	-9	3,659	-0.25%
2023/09/07	13	61.58	25	62.38	61.30	-12	3,511	-0.34%
2023/09/06	9	59.21	16	59.70	62.20	-7	3,342	-0.21%
2023/09/05	7	56.96	4	56.45	56.60	3	3,215	0.09%
2023/09/04	10	56.14	11	56.15	56.30	-1	3,169	-0.03%
2023/09/01	7	55.33	0	0.00	55.50	7	3,103	0.23%
2023/08/30	0	0.00	7	55.30	54.90	-7	3,078	-0.23%
2023/08/29	38	55.09	0	0.00	55.20	38	3,073	1.24%
2023/08/28	35	54.47	1	55.30	54.30	34	3,024	1.12%
2023/08/25	1	55.10	1	54.10	55.10	0	2,978	0.00%
2023/08/24	4	53.83	1	55.50	54.10	3	2,918	0.10%
2023/08/22	4	55.10	0	0.00	53.90	4	2,910	0.14%
2023/08/21	0	0.00	1	55.50	54.90	-1	2,898	-0.03%
2023/08/18	8	54.00	13	54.54	54.00	-5	2,894	-0.17%
2023/08/14	9	51.17	9	51.42	51.20	0	2,975	0.00%
2023/08/10	3	51.30	0	0.00	51.20	3	3,036	0.10%
2023/08/09	0	0.00	3	53.27	52.20	-3	3,051	-0.10%
2023/08/08	18	54.69	15	54.68	54.70	3	3,053	0.10%
2023/08/07	17	54.86	14	51.76	54.80	3	3,071	0.10%
2023/08/04	1	52.50	1	51.70	52.50	0	3,036	0.00%
2023/08/02	5	53.40	39	54.47	52.50	-34	3,018	-1.13%
2023/08/01	1	55.20	3	56.40	55.00	-2	2,987	-0.07%
2023/07/31	16	63.01	22.4	60.83	58.70	-6.4	2,924	-0.22%
2023/07/28	10	56.58	2.6	55.55	60.10	7.4	2,665	0.28%
2023/07/27	0	0.00	3	55.90	54.70	-3	2,582	-0.12%
2023/07/26	7	54.11	0	0.00	54.10	7	2,559	0.27%
2023/07/25	39.5	55.65	1	56.30	55.70	38.5	2,562	1.50%
2023/07/24	5	55.18	5	56.44	55.10	0	2,529	0.00%
2023/07/21	1	58.30	0	0.00	57.90	1	2,477	0.04%
2023/07/20	16.4	59.41	12	61.92	59.80	4.4	2,394	0.18%
2023/07/19	2	61.30	0	0.00	62.10	2	2,109	0.09%
2023/07/18	8	56.73	9	56.97	56.50	-1	2,050	-0.05%
2023/07/14	26	51.80	27	48.36	51.80	-1	1,848	-0.05%
2023/07/13	4	47.19	1	48.15	47.10	3	1,777	0.17%
2023/07/11	30	46.56	35	46.62	46.50	-5	1,710	-0.29%
2023/07/10	18	49.18	17	48.59	47.85	1	1,673	0.06%
2023/07/07	1	46.75	11	45.21	46.35	-10	1,557	-0.64%
2023/07/06	21	48.30	11	46.42	45.80	10	1,501	0.67%
2023/07/05	35	45.27	34	46.38	45.20	1	1,435	0.07%
2023/07/04	7	46.68	6	46.83	46.60	1	1,388	0.07%
2023/06/30	0	0.00	7	42.41	42.15	-7	1,247	-0.56%
2023/06/29	14	43.41	11	43.71	43.75	3	1,217	0.25%
2023/06/28	5	42.50	1	42.95	42.95	4	1,069	0.37%
2023/06/13	0	0.00	2	39.25	39.15	-2	983	-0.20%
2023/06/12	0	0.00	1	39.85	39.20	-1	977	-0.10%
2023/06/09	1	40.30	0	0.00	40.35	1	967	0.10%
2023/06/07	1	40.45	0	0.00	40.40	1	958	0.10%
2023/06/06	1	40.20	1	40.65	40.00	0	958	0.00%
2023/06/05	2	41.25	2	41.30	40.65	0	949	0.00%
2023/06/01	0.1	40.70	0	0.00	41.20	0.1	900	0.01%
2023/05/23	1	40.10	0	0.00	39.70	1	779	0.13%
2023/05/22	0	0.00	1	39.40	40.25	-1	759	-0.13%
2023/05/19	40	39.87	40	39.75	39.70	0	728	0.00%
2023/05/17	0	0.00	5	38.55	38.15	-5	621	-0.80%
2023/05/16	15	39.32	9	39.02	38.65	6	602	1.00%
2023/05/12	2	37.10	2	36.85	36.90	0	507	0.00%
2023/04/28	28	36.04	28	36.46	35.80	0	440	0.00%
2023/04/18	0	0.00	179	35.53	36.60	-179	319	-56.10%	大賣/鉅額交易
2023/04/17	0	0.00	225	35.00	35.05	-225	282	-79.51%	大賣/鉅額交易
2023/04/14	0	34.30	0	0.00	34.10	0	269	0.00%
2023/04/13	0	0.00	6	34.45	34.45	-6	260	-2.30%
2023/04/12	38	33.97	0	0.00	33.80	38	246	15.43%
2023/04/10	27	33.60	0	0.00	33.40	27	235	11.46%
2023/03/31	1	32.40	0	0.00	32.45	1	214	0.47%
2023/03/30	1	32.65	0	0.00	32.55	1	211	0.47%
2023/03/29	1	32.00	0	0.00	31.75	1	201	0.50%
2023/03/28	3	31.85	0	0.00	31.80	3	205	1.46%
2023/03/27	1	32.60	0	0.00	32.15	1	204	0.49%
2023/03/09	6	33.20	0	0.00	33.10	6	256	2.34%
2023/03/08	0	0.00	1	32.85	32.75	-1	265	-0.38%
2023/03/07	22	33.01	0	0.00	32.80	22	286	7.67%
2023/03/06	6	32.82	0	0.00	32.60	6	291	2.06%
2023/03/03	52	32.52	0	0.00	32.70	52	301	17.22%
2023/02/23	27	32.35	0	0.00	32.25	27	298	9.06%
2023/02/08	1	32.05	0	0.00	31.95	1	313	0.32%
2023/01/31	2	31.20	0	0.00	30.80	2	308	0.65%
2023/01/30	5	30.70	0	0.00	30.70	5	310	1.61%
2023/01/09	15	31.25	0	0.00	31.25	15	327	4.58%
2022/12/26	11	30.70	0	0.00	30.60	11	352	3.12%
2022/12/14	20	33.15	0	0.00	33.10	20	389	5.13%
2022/12/07	5	31.50	0	0.00	31.45	5	406	1.23%
2022/12/06	7	32.11	7	33.00	32.05	0	412	0.00%
2022/12/05	9	33.06	9	33.51	33.05	0	416	0.00%
2022/12/01	7	32.86	0	0.00	33.00	7	398	1.75%
2022/11/30	0	0.00	1	32.40	32.00	-1	400	-0.25%
2022/11/09	5	31.49	0	0.00	31.35	5	870	0.57%
2022/11/08	5	30.85	0	0.00	30.85	5	910	0.55%
2022/11/04	21	31.00	0	0.00	31.20	21	983	2.13%
2022/10/31	1	29.40	0	0.00	29.25	1	1,559	0.06%
2022/10/20	1	30.20	0	0.00	30.20	1	1,716	0.06%
2022/10/14	1	31.15	0	0.00	32.20	1	1,785	0.06%
2022/10/13	5	31.00	0	0.00	30.35	5	1,793	0.28%
2022/10/12	5	32.00	0	0.00	32.15	5	1,807	0.28%
2022/10/07	4	36.20	0	0.00	35.80	4	1,841	0.22%
2022/10/04	11	34.45	0	0.00	35.15	11	2,199	0.50%
2022/09/28	4	33.21	0	0.00	32.75	4	2,330	0.17%
2022/09/20	17	38.85	0	0.00	38.75	17	2,434	0.70%
2022/09/19	1	38.00	0	0.00	38.15	1	2,452	0.04%
2022/09/14	13	39.85	0	0.00	39.70	13	2,648	0.49%
2022/09/13	10	39.52	0	0.00	39.60	10	2,721	0.37%
2022/09/12	2	39.10	0	0.00	38.85	2	2,795	0.07%
2022/09/08	0	0.00	1	38.30	38.75	-1	2,833	-0.04%
2022/09/05	11	38.02	0	0.00	38.05	11	2,862	0.38%
2022/09/02	0	0.00	3	39.87	39.80	-3	2,841	-0.11%
2022/09/01	5	40.75	0	0.00	40.00	5	2,848	0.18%
2022/08/31	42	41.69	0	0.00	41.25	42	2,837	1.48%
2022/08/25	0	0.00	1	39.60	40.00	-1	2,736	-0.04%
2022/08/24	0	0.00	1	39.25	38.75	-1	2,676	-0.04%
2022/08/23	0	0.00	0.1	38.60	38.60	-0.1	2,663	-0.01%
2022/08/22	0	0.00	1	38.75	38.40	-1	2,651	-0.04%
2022/08/19	0.1	38.95	0	0.00	38.25	0.1	2,633	0.01%
2022/08/18	1	40.20	3	40.12	40.90	-2	2,598	-0.08%
2022/08/17	1	39.40	2	40.10	39.40	-1	2,549	-0.04%
2022/08/16	0	0.00	1.1	38.80	38.95	-1.1	2,462	-0.04%
2022/08/15	23	38.24	23	38.06	38.20	0	2,415	0.00%
2022/08/12	37	37.87	37	37.35	38.00	0	2,375	0.00%
2022/08/11	37	37.37	41	37.68	37.40	-4	2,355	-0.17%
2022/08/10	23	37.98	20	38.35	37.80	3	2,310	0.13%
2022/08/09	9.1	37.80	28	37.28	38.50	-18.9	2,274	-0.83%
2022/08/08	25	38.69	28	37.76	37.75	-3	2,214	-0.14%
2022/08/05	12	37.40	13	37.35	37.45	-1	2,059	-0.05%
2022/08/04	3	34.93	0	0.00	35.10	3	1,794	0.17%
2022/07/26	13	31.82	13	33.03	31.80	0	1,707	0.00%
2022/07/22	1	32.00	0	0.00	32.05	1	1,672	0.06%
2022/07/18	8	31.55	0	0.00	31.45	8	1,663	0.48%
2022/07/14	21	30.93	29	30.50	31.05	-8	1,670	-0.48%
2022/07/13	12	29.75	12	32.33	31.20	0	1,686	0.00%
2022/07/12	2	33.03	0	0.00	32.50	2	1,370	0.15%
2022/07/08	0	0.00	2	34.58	35.65	-2	1,351	-0.15%
2022/07/07	2	34.78	0	0.00	34.80	2	1,309	0.15%
2022/07/06	0	0.00	2	33.35	33.45	-2	1,281	-0.16%
2022/06/30	13	35.20	13	37.65	34.95	0	1,260	0.00%
2022/06/23	1	38.30	0	0.00	38.70	1	1,174	0.09%
2022/06/22	2	38.53	0	0.00	40.05	2	1,121	0.18%
2022/06/21	0	0.00	2	38.53	39.65	-2	1,051	-0.19%
2022/06/17	1	38.40	2	38.75	38.65	-1	902	-0.11%
2022/06/16	1	37.70	1	38.75	36.25	0	857	0.00%
2022/06/14	12	35.10	12	35.75	36.10	0	835	0.00%
2022/06/13	3	37.42	152	37.32	36.70	-149	817	-18.23%	大賣/鉅額交易
2022/06/10	39	35.32	0	0.00	35.50	39	787	4.95%
2022/06/09	15	34.74	0	0.00	34.75	15	774	1.94%
2022/06/01	1	33.55	1	33.70	33.70	0	768	0.00%
2022/05/31	0	0.00	1	33.50	33.50	-1	764	-0.13%
2022/05/18	0	0.00	2	32.53	32.80	-2	751	-0.27%
2022/05/17	2	32.00	0.1	31.85	32.00	1.9	744	0.26%
2022/05/16	0	0.00	1	31.55	31.55	-1	741	-0.13%
2022/05/13	1	31.30	0	0.00	31.30	1	751	0.13%
2022/05/12	2	32.10	0	0.00	31.20	2	745	0.27%
2022/05/11	20	34.60	0	0.00	34.60	20	702	2.85%
2022/05/10	1	38.40	0	0.00	38.40	1	677	0.15%
2022/05/09	2	38.13	0	0.00	37.25	2	665	0.30%
2022/05/06	5	37.81	5	36.52	37.85	0	655	0.00%
2022/05/05	11	37.70	0	0.00	37.30	11	640	1.72%
2022/04/28	0	0.00	1	35.20	35.50	-1	620	-0.16%
2022/04/27	0	33.05	0	0.00	34.20	0	614	0.00%
2022/04/25	7	35.47	0	0.00	34.90	7	596	1.17%
2022/04/22	61	39.21	0	0.00	37.70	61	579	10.52%
2022/04/21	0	0.00	24	38.33	38.40	-24	574	-4.18%
2022/04/20	1.1	38.55	0	0.00	37.95	1.1	556	0.19%
2022/04/19	23	37.97	1	37.20	37.80	22	524	4.20%
2022/04/12	0	0.00	1	35.45	35.20	-1	461	-0.22%
2022/04/08	0	0.00	31	35.80	36.35	-31	402	-7.70%
2022/04/07	28	35.37	0	0.00	34.35	28	371	7.53%
2022/04/06	1	35.20	0	0.00	35.25	1	363	0.28%
2022/04/01	1	33.55	0	0.00	34.25	1	356	0.28%
2022/03/29	0	0.00	2	35.55	34.95	-2	342	-0.58%
2022/03/25	0	0.00	2	35.40	35.00	-2	324	-0.62%
2022/03/24	7	35.01	0	0.00	33.70	7	301	2.32%
2022/03/18	0	0.00	0	33.20	33.05	0	266	-0.01%
2022/03/17	0	0.00	1	33.15	33.35	-1	275	-0.36%
2022/03/11	1	31.45	0	0.00	31.50	1	273	0.37%
2022/02/09	0	29.15	0	0.00	28.50	0	424	0.00%
2022/01/26	0	0.00	4	27.14	27.05	-4	461	-0.87%
2022/01/13	0	0.00	1	32.15	31.30	-1	579	-0.17%
2021/12/30	0	0.00	1	32.40	31.90	-1	556	-0.18%
2021/12/27	1	31.10	0	0.00	31.30	1	555	0.18%
2021/12/20	1	31.60	0	0.00	31.55	1	550	0.18%
2021/12/16	0	0.00	1	32.20	32.45	-1	548	-0.18%
2021/12/14	1	31.25	0	0.00	31.20	1	543	0.18%
2021/12/08	0	0.00	1	32.45	32.60	-1	503	-0.20%
2021/12/06	0	0.00	2	32.48	32.40	-2	490	-0.41%
2021/11/24	1	32.10	0	0.00	32.00	1	470	0.21%
2021/11/23	1	32.95	1	33.75	32.35	0	465	0.00%
2021/11/22	1	33.40	1	33.45	34.15	0	446	0.00%
2021/11/18	0	0.00	1	32.40	32.40	-1	384	-0.26%
2021/11/17	3	32.92	2	32.90	32.85	1	378	0.26%
2021/11/15	0	0.00	1	31.15	31.30	-1	312	-0.32%
2021/11/08	1	30.80	0	0.00	30.55	1	309	0.32%
2021/11/04	0	0.00	2	32.15	31.45	-2	457	-0.44%
2021/11/03	0	0.00	1	31.10	31.30	-1	435	-0.23%
2021/11/02	0	0.00	1	31.00	30.30	-1	428	-0.23%
2021/10/29	1	30.75	0	0.00	30.70	1	416	0.24%
2021/10/28	0	0.00	3	30.95	30.60	-3	410	-0.73%
2021/10/26	9	31.71	1	31.60	30.20	8	379	2.11%
2021/09/09	0	0.00	1	28.40	28.45	-1	486	-0.21%
2021/09/07	0	0.00	1	28.45	28.45	-1	496	-0.20%
2021/07/14	0	31.00	0	0.00	30.05	0	757	0.00%
2021/06/25	0	0.00	5	29.30	29.20	-5	1,307	-0.38%
2021/06/16	0	0.00	1	28.45	28.70	-1	1,332	-0.08%
2021/06/15	1	27.90	0	0.00	28.30	1	1,330	0.08%
2021/06/10	5	29.00	0	0.00	29.15	5	1,321	0.38%
2021/05/11	1	31.15	0	0.00	30.45	1	1,214	0.08%
2021/05/04	1	33.00	0	0.00	31.95	1	1,171	0.09%
2021/04/29	1	33.65	0	0.00	35.00	1	1,141	0.09%
2021/04/26	1	34.10	6	35.20	34.00	-5	1,119	-0.45%
2021/04/23	1	35.90	0	0.00	35.90	1	1,098	0.09%
2021/04/22	2	36.45	6	36.13	36.20	-4	1,094	-0.37%
2021/04/19	1	35.60	5	35.75	37.00	-4	1,072	-0.37%
2021/04/16	2	36.28	0	0.00	36.65	2	1,070	0.19%
2021/04/14	5	37.14	7	37.54	36.50	-2	959	-0.21%
2021/04/13	1	37.30	0	0.00	37.35	1	929	0.11%
2021/04/12	5	39.45	0	0.00	38.20	5	908	0.55%
2021/04/09	0	0.00	1	37.15	38.85	-1	870	-0.11%
2021/04/08	6	39.33	5	37.55	37.55	1	826	0.12%
2021/04/07	5	37.50	7	39.40	39.50	-2	751	-0.27%
2021/04/06	3	36.58	5	36.72	38.00	-2	686	-0.29%
2021/04/01	1	36.60	10	35.25	36.65	-9	578	-1.56%
2021/03/31	2	32.10	0	0.00	33.35	2	472	0.42%
2021/03/26	0	0.00	2	32.00	31.90	-2	430	-0.46%
2021/03/22	2	30.15	0	0.00	30.15	2	431	0.46%
2021/03/10	0	0.00	7	31.57	31.60	-7	374	-1.87%
2021/02/03	0	0.00	2	27.20	27.20	-2	514	-0.39%
2021/02/02	0	29.75	0	0.00	27.25	0	516	0.00%
2021/02/01	0	27.50	0	0.00	27.05	0	520	0.00%
2021/01/14	5	29.00	1	29.40	29.15	4	512	0.78%
2021/01/13	2	29.08	0	0.00	28.90	2	512	0.39%
2020/12/21	0	0.00	3	32.77	32.55	-3	503	-0.60%
2020/12/18	1	31.60	0	0.00	32.95	1	497	0.20%
2020/12/17	2	31.80	0	0.00	31.55	2	477	0.42%
2020/12/16	1	31.90	0	0.00	31.80	1	474	0.21%
2020/12/03	1	33.30	1	33.70	33.70	0	432	0.00%
2020/11/30	0	0.00	2	32.65	32.15	-2	361	-0.55%
2020/11/27	0	0.00	6	32.88	32.65	-6	379	-1.58%
2020/11/23	8	33.09	0	0.00	32.60	8	371	2.15%
2020/11/20	0	0.00	2	32.00	32.90	-2	350	-0.57%
2020/11/12	0	0.00	1	29.75	29.85	-1	371	-0.27%
2020/11/11	1	30.05	0	0.00	30.05	1	379	0.26%
2020/09/23	0	0.00	1	31.15	31.30	-1	1,832	-0.05%
2020/09/17	1	32.80	0	0.00	32.70	1	2,150	0.05%
2020/09/04	0	0.00	1	33.90	34.25	-1	2,291	-0.04%
2020/09/02	2	35.80	0	0.00	35.60	2	2,304	0.09%
2020/08/24	0	0.00	2	33.50	33.45	-2	2,349	-0.09%
2020/08/19	1	34.70	1	35.00	34.55	0	2,354	0.00%
2020/08/18	2	36.00	0	0.00	35.65	2	2,350	0.09%
2020/08/07	0	0.00	1	36.60	36.80	-1	2,405	-0.04%
2020/08/06	1	38.30	0	0.00	37.05	1	2,424	0.04%
2020/07/31	0	0.00	1	37.35	37.00	-1	2,423	-0.04%
2020/07/30	1	36.80	6	37.20	37.05	-5	2,422	-0.21%
2020/07/29	8	36.32	8	36.26	36.35	0	2,407	0.00%
2020/07/28	12	37.27	16	37.47	36.45	-4	2,364	-0.17%
2020/07/27	7	41.32	0	0.00	40.50	7	2,268	0.31%
2020/07/24	57	48.69	49	48.99	45.00	8	2,237	0.36%
2020/07/23	28	48.21	20	48.87	50.00	8	2,053	0.39%
2020/07/22	2	44.00	2	44.00	45.90	0	1,917	0.00%
2020/07/21	0	0.00	2	43.50	42.45	-2	1,901	-0.11%
2020/07/20	1	41.00	0	0.00	42.45	1	1,920	0.05%
2020/07/15	5	42.88	6	43.32	42.75	-1	1,919	-0.05%
2020/07/14	2	42.43	0	0.00	42.70	2	1,928	0.10%
2020/07/13	0	0.00	15	42.40	42.45	-15	1,922	-0.78%
2020/07/10	4	44.00	0	0.00	42.35	4	1,910	0.21%
2020/07/09	3	47.58	3	47.75	46.00	0	1,889	0.00%
2020/07/07	2	46.00	0	0.00	45.90	2	1,881	0.11%
2020/07/06	0	0.00	4	49.46	50.90	-4	1,795	-0.22%
2020/07/03	3	46.05	3	45.13	46.85	0	1,706	0.00%
2020/07/01	2	46.95	2	45.75	44.85	0	1,634	0.00%
2020/06/30	1	42.70	3	42.80	43.45	-2	1,506	-0.13%
2020/06/24	5	39.60	3	39.12	40.00	2	1,357	0.15%
2020/06/23	15	38.79	0	0.00	39.00	15	1,362	1.10%
2020/06/19	4	38.36	3	38.00	39.55	1	1,353	0.07%
2020/06/17	3	37.00	3	37.70	36.80	0	1,281	0.00%
2020/06/10	3	35.80	0	0.00	35.60	3	1,334	0.22%
2020/06/04	0	0.00	1	39.10	38.80	-1	1,372	-0.07%
2020/06/03	1	38.50	0	0.00	38.75	1	1,367	0.07%
2020/05/28	1	38.50	1	37.95	37.45	0	1,351	0.00%
2020/05/25	0	0.00	1	37.35	38.00	-1	1,347	-0.07%
2020/05/22	0	0.00	1	38.85	37.90	-1	1,347	-0.07%
2020/05/21	3	39.53	6	40.30	40.00	-3	1,330	-0.23%
2020/05/13	5	37.80	0	0.00	37.75	5	1,276	0.39%
2020/05/07	1	38.10	1	38.20	38.15	0	1,308	0.00%
2020/04/28	3	37.70	4	37.99	37.00	-1	1,337	-0.07%
2020/04/27	1	37.25	0	0.00	37.65	1	1,298	0.08%
2020/04/17	2	35.65	2	34.63	33.30	0	1,448	0.00%
2020/04/10	0	0.00	1	31.35	33.40	-1	1,462	-0.07%
2020/03/27	0	0.00	1	27.90	27.20	-1	1,690	-0.06%
2020/03/25	2	25.55	3	26.22	25.80	-1	1,759	-0.06%
2020/03/19	6	22.68	1	23.60	22.60	5	2,110	0.24%
2020/03/17	0	0.00	2	25.45	25.60	-2	2,373	-0.08%
2020/03/16	0	0.00	2	29.90	27.65	-2	2,573	-0.08%
2020/03/11	2	33.43	1	33.15	31.50	1	2,805	0.04%
2020/03/10	0	0.00	10	31.72	32.80	-10	2,835	-0.35%
2020/03/03	1	36.05	1	36.05	35.70	0	3,480	0.00%
2020/02/27	0	0.00	1	36.40	36.35	-1	3,857	-0.03%
2020/02/26	0	0.00	1	38.65	38.50	-1	3,890	-0.03%
2020/02/25	1	39.15	0	0.00	39.10	1	3,903	0.03%
2020/02/19	0	0.00	1	39.55	40.00	-1	4,035	-0.02%
2020/02/10	0	0.00	3	38.70	38.65	-3	4,238	-0.07%
2020/02/07	3	38.37	0	0.00	38.00	3	4,248	0.07%
2020/02/06	0	0.00	2	39.60	39.30	-2	4,249	-0.05%
2020/02/05	3	39.38	5	39.49	39.10	-2	4,256	-0.05%
2020/02/04	0	0.00	2	37.70	38.00	-2	4,227	-0.05%
2020/02/03	2	34.68	1	35.30	34.55	1	4,242	0.02%
2020/01/31	2	36.75	0	0.00	38.00	2	4,262	0.05%
2020/01/30	3	37.93	6	37.95	37.80	-3	4,283	-0.07%
2020/01/20	1	42.65	0	0.00	42.00	1	4,313	0.02%
2020/01/16	2	45.80	0	0.00	44.00	2	4,334	0.05%
2020/01/15	0	0.00	10.3	43.63	44.65	-10.3	4,341	-0.24%
2020/01/14	0	0.00	5	42.50	41.80	-5	4,405	-0.11%
2020/01/13	3.3	41.05	0	0.00	41.00	3.3	4,483	0.07%
2020/01/10	4	41.45	11	41.80	41.45	-7	4,519	-0.15%
2020/01/09	0	0.00	2	39.90	40.00	-2	4,537	-0.04%
2020/01/08	1	39.50	4	39.00	39.00	-3	4,609	-0.07%
2020/01/07	1	40.50	1	39.75	39.20	0	4,646	0.00%
2020/01/06	2	39.93	3	38.63	40.00	-1	4,621	-0.02%
2020/01/03	7	40.54	0	0.00	39.50	7	4,578	0.15%
2020/01/02	10	41.33	0	0.00	41.35	10	4,536	0.22%
2019/12/31	0	0.00	1	39.95	40.30	-1	4,494	-0.02%
2019/12/30	12	41.85	0	0.00	40.70	12	4,397	0.27%
2019/12/27	1	45.20	0	0.00	45.20	1	4,307	0.02%
2019/12/26	2	45.45	0	0.00	45.60	2	4,294	0.05%
2019/12/25	5	45.46	0	0.00	45.65	5	4,279	0.12%
2019/12/23	0	0.00	1	46.10	47.40	-1	4,216	-0.02%
2019/12/20	1	45.25	2	45.00	45.55	-1	4,137	-0.02%
2019/12/19	2	45.65	5	46.20	45.15	-3	4,117	-0.07%
2019/12/18	7	45.57	7	44.88	44.80	0	4,057	0.00%
2019/12/17	8	47.97	9	47.62	47.00	-1	3,959	-0.03%
2019/12/16	2	47.50	2	48.30	47.00	0	3,870	0.00%
2019/12/13	2	51.50	1	51.40	51.00	1	3,720	0.03%
2019/12/12	17	53.79	15	53.33	54.00	2	3,618	0.06%
2019/12/11	43	58.22	63	59.46	56.30	-20	3,422	-0.58%
2019/12/10	0	0.00	8	63.36	62.50	-8	3,203	-0.25%
2019/12/09	12	62.50	11	62.33	64.10	1	3,100	0.03%
2019/12/06	4	59.80	2	59.60	59.20	2	2,921	0.07%
2019/12/04	24	60.80	29	60.07	60.90	-5	2,866	-0.17%
2019/12/03	2	57.70	2	58.80	59.10	0	2,725	0.00%
2019/12/02	2	58.70	5	59.02	58.00	-3	2,671	-0.11%
2019/11/29	4	59.68	4	60.73	58.00	0	2,564	0.00%
2019/11/28	89	58.61	86	58.93	61.30	3	2,451	0.12%
2019/11/27	31	55.76	28	55.89	56.60	3	2,192	0.14%
2019/11/26	2	53.00	2	51.40	52.10	0	1,971	0.00%
2019/11/19	5	47.54	2	46.90	47.40	3	1,737	0.17%
2019/11/15	2	47.30	2	47.05	49.60	0	1,619	0.00%
2019/11/14	0	0.00	18	45.18	45.60	-18	1,557	-1.16%
2019/11/13	18	47.08	0	0.00	46.00	18	1,531	1.18%
2019/11/12	0	0.00	18	44.04	45.95	-18	1,484	-1.21%
2019/11/11	0	0.00	20	43.05	43.25	-20	1,441	-1.39%
2019/11/07	2	48.00	35	47.16	47.35	-33	1,371	-2.41%
2019/11/05	0	0.00	18	48.51	46.95	-18	1,274	-1.41%
2019/11/04	1	48.90	0	0.00	48.15	1	1,250	0.08%
2019/10/29	5	42.50	1	41.10	41.90	4	1,122	0.36%
2019/10/25	1	38.60	0	0.00	39.55	1	1,031	0.10%
2019/10/24	31	37.91	1	38.05	38.70	30	1,006	2.98%
2019/10/23	2	39.25	3	40.48	39.45	-1	958	-0.10%
2019/10/22	11	38.85	2	37.53	40.60	9	849	1.06%
2019/10/21	4	36.39	0	0.00	36.95	4	689	0.58%
2019/10/18	0	0.00	1	33.20	33.60	-1	585	-0.17%
2019/10/17	70	31.47	5	31.43	32.50	65	532	12.21%
2019/10/16	6	29.83	1	30.20	30.20	5	454	1.10%
2019/10/15	1	27.10	3	27.88	28.75	-2	369	-0.54%
2019/09/27	1	25.50	0	0.00	25.75	1	320	0.31%
2019/09/26	0	0.00	1	27.30	26.50	-1	319	-0.31%
2019/09/11	1	25.50	0	0.00	25.35	1	301	0.33%
2019/08/29	0	0.00	1	26.75	26.85	-1	247	-0.40%
2019/08/28	0	0.00	1	26.45	26.00	-1	236	-0.42%
2019/08/23	0	0.00	1	25.15	25.60	-1	208	-0.48%
2019/08/20	0	0.00	1	25.50	25.20	-1	170	-0.59%
2019/08/16	0	0.00	4	23.71	23.75	-4	147	-2.71%
2019/08/15	0	0.00	2	23.05	23.25	-2	142	-1.40%
2019/07/29	0	0.00	2	24.40	24.30	-2	155	-1.29%
2019/07/26	2	24.30	0	0.00	24.45	2	157	1.27%
2019/07/23	0	0.00	3	24.40	24.30	-3	169	-1.77%
2019/07/17	3	23.75	0	0.00	23.65	3	171	1.75%
2019/06/19	0	0.00	5	22.45	22.45	-5	346	-1.44%
2019/06/18	3	22.57	0	0.00	22.20	3	413	0.73%
2019/05/22	1	22.40	0	0.00	22.50	1	911	0.11%
2019/05/20	1	23.20	0	0.00	23.25	1	1,014	0.10%
2019/05/10	2	23.08	0	0.00	22.85	2	1,077	0.19%
2019/04/30	1	23.90	0	0.00	24.10	1	1,217	0.08%
2019/04/19	4	25.48	0	0.00	25.70	4	1,275	0.31%
2019/03/29	1	25.00	0	0.00	25.00	1	1,425	0.07%
2019/03/25	1	26.05	3	25.85	25.85	-2	1,394	-0.14%
2019/03/20	0	0.00	1	27.05	27.05	-1	1,297	-0.08%
2019/03/18	1	26.95	0	0.00	27.05	1	1,227	0.08%
2019/03/14	2	26.35	0	0.00	25.95	2	1,144	0.17%
2019/03/12	1	26.20	0	0.00	26.05	1	1,106	0.09%
2019/03/08	1	25.30	0	0.00	25.95	1	1,087	0.09%
2019/02/21	0	0.00	2	26.05	25.95	-2	923	-0.22%
2019/02/20	2	25.03	2	26.10	25.55	0	797	0.00%
2019/02/19	0	0.00	3	23.85	24.35	-3	701	-0.43%
2019/02/13	26	24.27	6	23.91	24.50	20	644	3.10%
2019/01/30	4	24.15	5	24.30	23.95	-1	611	-0.16%
2019/01/29	0	0.00	15	23.68	24.00	-15	595	-2.52%
2019/01/28	0	0.00	1	24.50	24.20	-1	576	-0.17%
2019/01/25	0	0.00	1	23.50	23.50	-1	495	-0.20%
2019/01/15	0	0.00	1	22.20	22.60	-1	426	-0.23%
2019/01/14	1	20.95	0	0.00	21.00	1	386	0.26%
2019/01/07	0	0.00	1	23.20	23.20	-1	287	-0.35%
2019/01/04	1	22.80	6	22.66	23.00	-5	244	-2.05%
2019/01/03	0	0.00	4	22.03	22.30	-4	126	-3.16%
2018/11/28	0	0.00	0.2	19.20	18.95	-0.2	78	-0.26%
2018/11/27	0	0.00	0	18.80	18.55	0	77	-0.05%
2018/11/23	0	0.00	1	18.45	18.40	-1	77	-1.29%
2018/10/29	0	0.00	0.1	17.20	17.05	-0.1	108	-0.13%
2018/10/11	1	16.95	0	0.00	17.15	1	141	0.70%
2018/10/08	1	19.00	0	0.00	19.20	1	134	0.74%
2018/10/05	1	19.20	0	0.00	19.20	1	137	0.73%
2018/10/03	1	19.50	0	0.00	19.50	1	162	0.61%
2018/09/10	1	19.65	0	0.00	19.65	1	368	0.27%
2018/09/07	1	20.85	0	0.00	20.50	1	366	0.27%
2018/08/30	2	21.80	0	0.00	21.65	2	383	0.52%
2018/08/13	1	20.20	0	0.00	20.25	1	433	0.23%
2018/08/10	0	0.00	2	21.35	21.70	-2	428	-0.47%
2018/08/02	2	21.90	0	0.00	21.80	2	435	0.46%
2018/07/31	0	0.00	3	22.30	22.70	-3	431	-0.70%
2018/07/26	1	22.85	0	0.00	23.00	1	425	0.23%
2018/07/23	1	22.60	0	0.00	23.00	1	421	0.24%
2018/07/20	0	0.00	1	23.30	22.55	-1	420	-0.24%
2018/07/18	0	0.00	1	23.10	23.00	-1	415	-0.24%
2018/07/17	0	0.00	3	22.20	22.60	-3	409	-0.73%
2018/07/13	6	22.50	0	0.00	22.55	6	410	1.46%
2018/07/12	2	22.08	0	0.00	22.50	2	413	0.48%
2018/07/11	0	0.00	1	22.85	22.20	-1	407	-0.25%
2018/07/10	0	0.00	1	24.25	23.85	-1	388	-0.26%
2018/07/09	4	23.84	8	23.74	23.90	-4	364	-1.10%
2018/07/06	6	23.73	0	0.00	24.35	6	340	1.76%
2018/07/05	5	22.93	3	22.70	22.65	2	311	0.64%
2018/07/04	0	0.00	2	22.80	23.20	-2	271	-0.74%
2018/07/02	0	0.00	2	21.20	21.20	-2	212	-0.94%
2018/06/13	0	0.00	1	21.40	21.40	-1	214	-0.47%
2018/06/12	1	21.45	0	0.00	21.40	1	215	0.46%
2018/06/11	1	21.45	0	0.00	21.25	1	216	0.46%
2018/06/06	0	0.00	4	21.35	21.35	-4	222	-1.80%
2018/06/01	0	0.00	2	20.85	21.05	-2	218	-0.91%
2018/05/28	6	20.56	0	0.00	20.95	6	208	2.88%
2018/05/25	0	0.00	1	21.25	20.85	-1	197	-0.51%
2018/05/17	0	0.00	1	19.50	19.65	-1	189	-0.53%
2018/04/18	1	19.30	0	0.00	19.20	1	383	0.26%
2018/04/10	0	0.00	2	20.25	20.15	-2	762	-0.26%
2018/03/12	1	20.50	0	0.00	20.45	1	1,482	0.07%
2018/03/05	2	21.90	0	0.00	21.75	2	1,981	0.10%
2018/02/27	0	0.00	2	22.80	22.40	-2	2,001	-0.10%
2018/02/22	0	0.00	3	22.40	22.40	-3	2,051	-0.15%
2018/02/07	3	21.87	0	0.00	21.45	3	2,050	0.15%
2018/02/06	3	21.72	0	0.00	21.25	3	2,042	0.15%
2018/01/24	1	25.30	0	0.00	25.35	1	1,982	0.05%
2018/01/22	1	26.50	0	0.00	26.70	1	1,974	0.05%
2018/01/11	2	28.55	1	27.70	27.60	1	1,894	0.05%
2018/01/05	8	28.86	4	29.80	28.80	4	1,775	0.23%
2018/01/04	1	28.05	3	26.72	28.25	-2	1,599	-0.13%
2018/01/02	2	25.80	0	0.00	25.60	2	1,517	0.13%