遠雄 (5522)-犇亞-鑫豐券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
78.3
漲跌
▲0.9
漲幅
+1.16%
成交量
2,423張
產業
上市營建類股
398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

遠雄 (5522)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/15	3	77.50	6	78.08	78.30	-3	3,262	-0.09%
2024/05/14	14.1	79.27	17.3	79.40	77.40	-3.1	3,235	-0.10%
2024/05/13	17	80.42	9.2	79.93	80.80	7.8	3,181	0.25%
2024/05/10	7	82.00	10	81.93	80.00	-3	3,087	-0.10%
2024/05/09	3.4	83.00	6	83.17	81.50	-2.6	2,991	-0.09%
2024/05/08	11	86.86	10.4	85.79	84.10	0.6	2,875	0.02%
2024/05/07	1	85.30	26	86.53	87.20	-25	2,731	-0.92%
2024/05/06	6	89.27	7	90.27	89.20	-1	2,480	-0.04%
2024/05/03	9.1	86.70	6.3	86.88	88.60	2.8	2,039	0.13%
2024/05/02	1	78.90	4	80.18	80.60	-3	1,606	-0.19%
2024/04/30	1.1	69.98	10	70.59	73.30	-8.9	1,497	-0.59%
2024/04/29	3	71.23	5	70.38	72.50	-2	1,395	-0.14%
2024/04/26	4.5	68.18	6.1	68.90	68.80	-1.6	1,274	-0.13%
2024/04/25	6	66.28	6.1	67.62	68.50	-0.1	1,185	-0.01%
2024/04/24	0	0.00	1.2	63.98	63.90	-1.2	1,033	-0.12%
2024/04/23	0	0.00	1	62.10	63.20	-1	1,009	-0.10%
2024/04/19	2	60.75	3	62.50	62.20	-1	877	-0.11%
2024/04/18	3.3	59.79	1	60.30	60.10	2.3	742	0.31%
2024/04/17	0	0.00	2	59.90	59.60	-2	686	-0.29%
2024/04/12	0.1	59.70	0	0.00	59.60	0.1	616	0.02%
2024/04/10	1	59.50	2	60.00	59.50	-1	594	-0.17%
2024/04/08	0	0.00	5.2	58.35	58.70	-5.2	566	-0.93%
2024/04/03	22	57.97	0	0.00	57.60	22	554	3.96%
2024/04/02	5	58.00	0	0.00	58.00	5	549	0.91%
2024/03/27	0.2	57.70	0	0.00	57.50	0.2	560	0.04%
2024/03/26	0	0.00	5	57.36	57.20	-5	613	-0.81%
2024/03/22	0	0.00	3	57.12	57.00	-3	712	-0.42%
2024/03/21	0	0.00	1	57.40	57.70	-1	743	-0.13%
2024/03/20	0	0.00	2	56.80	57.20	-2	751	-0.27%
2024/03/19	1	57.30	0	57.20	57.30	1	756	0.13%
2024/03/15	0	55.90	1	56.10	56.10	-1	739	-0.13%
2024/03/14	1	56.90	0	0.00	56.90	1	725	0.14%
2024/03/12	0	56.00	0	0.00	55.80	0	696	0.00%
2024/03/05	1	56.00	0	0.00	56.10	1	684	0.15%
2024/03/04	3	56.00	0	0.00	56.00	3	685	0.44%
2024/03/01	1	56.10	0	0.00	56.10	1	680	0.15%
2024/02/23	1	56.00	0	0.00	56.00	1	671	0.15%
2024/02/22	1.3	56.25	2	56.30	56.10	-0.7	670	-0.10%
2024/02/21	1	56.00	0	0.00	56.30	1	672	0.15%
2024/02/20	2	56.10	0	0.00	56.00	2	672	0.30%
2024/02/16	1	56.30	0	0.00	56.40	1	667	0.15%
2024/01/30	1	57.20	0	0.00	57.10	1	643	0.16%
2024/01/29	0	0.00	1	57.80	57.90	-1	641	-0.16%
2024/01/23	0	0.00	4	56.83	57.10	-4	651	-0.61%
2024/01/22	0	0.00	8	56.93	56.80	-8	658	-1.22%
2024/01/19	5	57.10	0	0.00	57.20	5	662	0.76%
2024/01/18	0	57.50	0	0.00	57.50	0	665	0.00%
2024/01/15	1.2	57.20	0	0.00	57.20	1.2	641	0.19%
2024/01/11	0	0.00	2	57.50	57.90	-2	657	-0.30%
2024/01/10	0	0.00	1	57.20	57.20	-1	688	-0.15%
2024/01/09	1	57.00	0	0.00	57.00	1	695	0.14%
2024/01/05	0	0.00	0	57.10	57.20	0	705	0.00%
2024/01/03	0	0.00	8	56.90	57.00	-8	712	-1.12%
2024/01/02	2	56.65	0	0.00	57.00	2	712	0.28%
2023/12/29	2	56.80	0	0.00	56.80	2	713	0.28%
2023/12/28	2.1	56.90	0	0.00	57.10	2.1	713	0.29%
2023/12/27	3	56.70	0	0.00	56.70	3	715	0.42%
2023/12/22	3	55.97	1	56.00	56.00	2	703	0.28%
2023/12/21	1	56.70	1	56.50	56.10	0	672	0.00%
2023/12/20	2	55.60	0	0.00	56.10	2	618	0.32%
2023/12/19	1.3	55.95	0	0.00	55.60	1.3	564	0.24%
2023/12/18	1.3	56.87	0	0.00	56.60	1.3	515	0.26%
2023/12/14	0	0.00	45	57.50	57.60	-45	462	-9.74%
2023/12/13	0.1	57.90	0	0.00	57.60	0.1	450	0.02%
2023/12/12	1.3	58.17	0	0.00	58.20	1.3	451	0.30%
2023/12/04	0.2	59.90	8	59.59	59.90	-7.8	442	-1.76%
2023/11/21	0	0.00	1	59.20	59.20	-1	422	-0.24%
2023/11/20	2	59.45	0	59.80	59.10	2	422	0.47%
2023/11/16	1	59.60	0	0.00	59.40	1	421	0.24%
2023/11/09	0	0.00	5	58.50	58.30	-5	414	-1.21%
2023/11/08	0	0.00	0.2	59.20	59.10	-0.2	415	-0.04%
2023/10/31	0	0.00	0	59.60	59.70	0	410	0.00%
2023/10/19	0	0.00	1	61.80	60.70	-1	420	-0.24%
2023/10/18	0	0.00	2	61.15	62.40	-2	410	-0.49%
2023/10/17	45	60.90	0	0.00	60.90	45	373	12.04%
2023/10/16	0	0.00	2	60.10	60.20	-2	369	-0.54%
2023/10/13	1	58.90	0	0.00	59.70	1	367	0.27%
2023/10/03	0.2	58.50	0	0.00	58.70	0.2	355	0.05%
2023/10/02	0	0.00	5	57.70	58.40	-5	354	-1.41%
2023/09/22	9	57.24	0	0.00	56.60	9	365	2.46%
2023/09/19	0.1	57.60	0	0.00	57.50	0.1	359	0.03%
2023/09/07	2	56.40	0	0.00	56.90	2	463	0.43%
2023/08/25	1	55.20	0	0.00	55.50	1	535	0.19%
2023/08/24	1	55.00	0	0.00	55.60	1	538	0.19%
2023/08/18	1	56.20	0	0.00	56.20	1	558	0.18%
2023/08/15	0.1	56.50	0	0.00	56.20	0.1	577	0.02%
2023/08/09	0.1	57.70	0	0.00	57.60	0.1	598	0.02%
2023/08/08	1	57.40	0	0.00	57.40	1	602	0.17%
2023/08/04	0	0.00	1	57.70	57.60	-1	607	-0.16%
2023/08/02	0.2	57.20	0	0.00	57.20	0.2	608	0.03%
2023/08/01	0	0.00	1	57.60	57.50	-1	609	-0.16%
2023/07/31	1	57.40	0	0.00	57.40	1	611	0.16%
2023/07/28	2	57.50	0	0.00	57.50	2	604	0.33%
2023/07/26	1	57.20	2	57.15	57.00	-1	609	-0.16%
2023/07/25	0	0.00	2	56.80	56.80	-2	614	-0.33%
2023/07/24	1	57.10	0	0.00	56.50	1	637	0.16%
2023/07/21	2	57.80	0	0.00	57.60	2	671	0.30%
2023/07/20	0	0.00	6	58.33	58.00	-6	698	-0.86%
2023/07/19	6	58.07	1	57.90	57.90	5	728	0.69%
2023/07/18	1	58.60	5	58.62	58.40	-4	746	-0.54%
2023/07/14	0	0.00	11	59.80	59.60	-11	754	-1.46%
2023/07/13	0	0.00	1	59.80	60.00	-1	757	-0.13%
2023/07/07	3	60.00	0	0.00	60.50	3	771	0.39%
2023/07/06	1	59.90	0	0.00	60.30	1	773	0.13%
2023/07/05	2	59.95	0	0.00	60.00	2	778	0.26%
2023/07/03	0	0.00	6	61.00	61.00	-6	780	-0.77%
2023/06/20	5	60.78	0	0.00	61.00	5	782	0.64%
2023/06/19	0	0.00	2.3	60.90	61.10	-2.3	764	-0.30%
2023/06/14	0	0.00	24	62.50	62.90	-24	725	-3.30%
2023/06/12	2	62.00	0	0.00	61.90	2	713	0.28%
2023/06/06	1	62.80	0	0.00	63.30	1	709	0.14%
2023/05/30	0	0.00	5	62.00	61.90	-5	686	-0.73%
2023/05/19	1	61.00	0	0.00	61.10	1	654	0.15%
2023/05/17	0	0.00	1	61.40	61.20	-1	649	-0.15%
2023/05/15	1	60.60	0	0.00	60.60	1	638	0.16%
2023/05/12	0	0.00	118	59.92	60.00	-118	640	-18.43%	大賣/鉅額交易
2023/05/11	66	60.86	0	0.00	60.50	66	641	10.29%
2023/05/10	39	60.95	0	0.00	61.00	39	638	6.11%
2023/05/09	1	61.40	0	0.00	61.10	1	640	0.16%
2023/05/04	8	61.64	0	0.00	61.50	8	646	1.24%
2023/05/03	5	61.36	0	0.00	61.40	5	648	0.77%
2023/04/28	1	61.30	0	0.00	61.40	1	650	0.15%
2023/04/26	6	61.00	1.3	59.95	61.30	4.7	616	0.76%
2023/04/21	0	0.00	1	57.80	57.60	-1	525	-0.19%
2023/04/20	1	57.60	1	57.80	57.60	0	501	0.00%
2023/04/19	1	58.40	0	0.00	57.80	1	496	0.20%
2023/04/18	0.3	58.80	1	58.70	58.70	-0.7	481	-0.15%
2023/04/17	1	58.10	0	0.00	58.10	1	475	0.21%
2023/04/14	1.3	58.04	0	0.00	58.30	1.3	466	0.27%
2023/04/10	1	58.30	0	0.00	58.30	1	467	0.21%
2023/03/31	0.3	56.80	0	0.00	56.70	0.3	467	0.07%
2023/03/30	0	0.00	2	56.50	56.60	-2	511	-0.39%
2023/03/27	1	57.30	0	0.00	57.20	1	733	0.14%
2023/03/21	0.2	58.50	0	0.00	58.00	0.2	849	0.02%
2023/03/16	5.3	56.96	4.1	57.22	57.20	1.2	866	0.14%
2023/03/13	1	58.50	0	0.00	58.90	1	884	0.11%
2023/03/10	0	0.00	3	58.40	58.80	-3	885	-0.34%
2023/03/09	0	0.00	2	58.75	59.00	-2	886	-0.23%
2023/03/07	1	58.80	0	0.00	59.20	1	889	0.11%
2023/03/06	1	58.80	0	0.00	59.20	1	889	0.11%
2023/03/02	1	58.80	0	0.00	58.90	1	884	0.11%
2023/02/23	1	59.20	1	59.30	59.20	0	886	0.00%
2023/02/21	0	0.00	3	58.67	59.00	-3	888	-0.34%
2023/02/16	2	58.60	1	58.50	58.60	1	910	0.11%
2023/02/08	0	0.00	2.3	58.51	58.70	-2.3	957	-0.24%
2023/02/06	2	58.20	0	0.00	58.40	2	966	0.21%
2023/02/03	1	57.90	0	0.00	57.90	1	965	0.10%
2023/02/01	1	58.00	0	0.00	57.80	1	962	0.10%
2023/01/31	1	57.60	0	0.00	58.40	1	964	0.10%
2023/01/30	0	0.00	0.1	57.40	57.70	-0.1	959	-0.01%
2023/01/17	0.1	56.50	0	0.00	56.90	0.1	960	0.01%
2023/01/16	2	56.70	0	0.00	56.80	2	960	0.21%
2023/01/13	0	0.00	43	57.03	56.80	-43	963	-4.46%
2023/01/12	0	0.00	2	58.40	58.60	-2	965	-0.21%
2023/01/06	1	56.70	0	0.00	56.70	1	1,063	0.09%
2023/01/05	1	56.10	0	0.00	57.20	1	1,073	0.09%
2023/01/04	2	56.65	0	0.00	56.40	2	1,079	0.19%
2022/12/27	1	57.90	0	0.00	58.10	1	1,114	0.09%
2022/12/22	0	0.00	0	58.30	58.30	0	1,104	0.00%
2022/12/21	0	0.00	1	57.00	57.70	-1	1,069	-0.09%
2022/12/20	4	56.75	1	56.00	57.80	3	1,017	0.30%
2022/12/19	2	57.00	15	57.07	57.30	-13	960	-1.35%
2022/12/16	0	0.00	5	54.44	55.40	-5	869	-0.57%
2022/12/14	1	52.20	0	0.00	52.20	1	870	0.11%
2022/12/13	3	53.13	0	53.20	53.10	3	902	0.33%
2022/12/09	1.1	53.00	0	0.00	53.00	1.1	949	0.12%
2022/12/08	0	0.00	0.5	52.40	53.30	-0.5	951	-0.05%
2022/12/06	0	0.00	0.5	53.60	53.10	-0.5	941	-0.05%
2022/12/05	12	53.20	0	0.00	54.00	12	926	1.30%
2022/12/02	0	0.00	3	54.43	53.90	-3	914	-0.33%
2022/12/01	0	0.00	1	54.40	54.90	-1	908	-0.11%
2022/11/29	1	53.90	0	0.00	54.00	1	899	0.11%
2022/11/25	1	52.70	0	0.00	53.00	1	903	0.11%
2022/11/22	1	53.00	0	0.00	53.00	1	910	0.11%
2022/11/21	4	52.55	0	0.00	52.60	4	912	0.44%
2022/11/17	1	52.30	0	0.00	52.50	1	916	0.11%
2022/11/15	0.3	52.80	0	0.00	52.60	0.3	913	0.03%
2022/11/11	0	52.20	0	0.00	51.80	0	898	0.00%
2022/11/09	0	0.00	3	52.20	52.10	-3	883	-0.34%
2022/11/07	1	50.60	0	0.00	50.90	1	872	0.11%
2022/11/04	2	51.00	0	0.00	50.90	2	864	0.23%
2022/11/03	1	52.10	1	52.00	51.80	0	852	0.00%
2022/10/28	3	53.13	0	0.00	53.50	3	847	0.35%
2022/10/27	11	53.20	0	0.00	53.30	11	845	1.30%
2022/10/21	2	53.15	0	0.00	52.90	2	857	0.23%
2022/10/19	0	0.00	3	53.90	55.80	-3	846	-0.35%
2022/10/18	2	52.20	0	0.00	52.50	2	818	0.24%
2022/10/17	1	55.20	0	0.00	55.20	1	787	0.13%
2022/10/14	1	56.94	0	0.00	56.70	1	750	0.14%
2022/09/30	0	57.50	0	0.00	57.50	0	703	0.00%
2022/09/26	0	0.00	2	59.00	57.80	-2	688	-0.29%
2022/09/23	0	0.00	0.2	57.54	57.30	-0.2	680	-0.03%
2022/09/22	1	57.20	0	0.00	56.70	1	680	0.15%
2022/09/21	3	57.50	4	58.10	57.70	-1	639	-0.16%
2022/09/20	3	57.43	1	58.60	58.60	2	587	0.34%
2022/09/19	0.2	59.60	0	0.00	59.00	0.2	539	0.04%
2022/09/16	7	59.64	0	0.00	60.10	7	512	1.37%
2022/09/15	2	61.35	0	0.00	61.20	2	500	0.40%
2022/09/02	0	0.00	3	63.80	63.70	-3	625	-0.48%
2022/08/19	4	62.43	0	0.00	62.40	4	629	0.64%
2022/08/18	0	0.00	9	63.10	62.90	-9	631	-1.43%
2022/07/29	1	62.40	0	0.00	63.00	1	656	0.15%
2022/07/22	0.3	60.40	0	0.00	60.40	0.3	658	0.05%
2022/07/12	0	0.00	1	61.10	61.80	-1	674	-0.15%
2022/07/08	1	63.00	0	0.00	62.60	1	672	0.15%
2022/07/07	0	0.00	1	63.10	62.80	-1	672	-0.15%
2022/07/05	0	0.00	0	63.70	63.00	0	680	0.00%
2022/06/23	0	0.00	1	63.10	61.60	-1	720	-0.14%
2022/06/21	0	0.00	0	62.20	61.80	0	690	0.00%
2022/06/17	1	60.20	0	0.00	59.70	1	671	0.15%
2022/06/16	1	61.60	0	0.00	61.70	1	644	0.16%
2022/06/13	1	64.80	0	0.00	64.80	1	607	0.16%
2022/06/09	1	65.80	0	0.00	65.50	1	623	0.16%
2022/06/06	0	0.00	0.1	67.20	67.10	-0.1	637	-0.01%
2022/06/02	0	0.00	1	66.50	66.50	-1	645	-0.15%
2022/05/31	0.2	66.40	0	0.00	65.60	0.2	654	0.03%
2022/05/30	0	0.00	1	65.50	65.50	-1	641	-0.16%
2022/05/25	2	63.80	0.2	64.10	63.80	1.8	648	0.28%
2022/05/24	0	64.80	0	0.00	63.90	0	652	0.00%
2022/05/23	0	64.40	0	0.00	64.80	0	653	0.00%
2022/05/20	1	63.80	0	0.00	64.50	1	664	0.15%
2022/05/19	2	63.30	0	0.00	63.40	2	666	0.30%
2022/05/12	0.1	63.00	0	0.00	62.40	0.1	649	0.02%
2022/05/03	1	66.90	0	0.00	66.40	1	661	0.15%
2022/04/28	0.1	67.50	0	0.00	67.90	0.1	667	0.01%
2022/04/27	0.2	66.82	1	67.20	67.40	-0.9	656	-0.13%
2022/04/25	1	65.60	0	0.00	65.10	1	640	0.16%
2022/04/19	0	0.00	1	67.50	67.90	-1	627	-0.16%
2022/04/13	0.1	68.80	0	0.00	68.80	0.1	673	0.01%
2022/04/11	0	0.00	8	69.24	68.80	-8	668	-1.20%
2022/04/07	0	0.00	3	69.37	69.10	-3	658	-0.46%
2022/04/06	0	0.00	1	68.20	69.10	-1	645	-0.15%
2022/04/01	5	68.60	2	68.90	68.80	3	637	0.47%
2022/03/31	60	68.42	5	68.30	68.40	55	625	8.79%
2022/03/30	1	67.50	8	67.06	67.90	-7	612	-1.14%
2022/03/29	0	0.00	1	64.80	65.20	-1	606	-0.16%
2022/03/28	1	65.00	4	65.00	65.00	-3	622	-0.48%
2022/03/24	0	0.00	1	64.60	64.80	-1	667	-0.15%
2022/03/23	1	64.30	11	63.43	64.50	-10	690	-1.45%
2022/03/21	4	62.10	0	0.00	62.20	4	693	0.58%
2022/03/18	6	62.48	0	0.00	62.30	6	690	0.87%
2022/03/16	1	61.90	0	0.00	61.80	1	678	0.15%
2022/03/14	0	61.90	0	0.00	61.80	0	654	0.00%
2022/03/10	0	0.00	4	63.58	62.70	-4	643	-0.62%
2022/03/08	0	0.00	2	62.20	61.70	-2	633	-0.32%
2022/03/07	0	0.00	10	62.40	61.80	-10	620	-1.61%
2022/03/02	0	62.50	1	62.90	62.50	-1	621	-0.16%
2022/03/01	0	0.00	1	62.40	62.30	-1	620	-0.16%
2022/02/25	1	61.10	0	0.00	61.10	1	617	0.16%
2022/02/24	10	61.80	0	0.00	61.70	10	617	1.62%
2022/02/22	6	61.98	0	0.00	62.10	6	614	0.98%
2022/02/21	0	0.00	1	62.80	62.90	-1	608	-0.16%
2022/02/17	1	63.00	0	0.00	63.20	1	620	0.16%
2022/02/16	0	63.13	0	65.90	63.30	0	630	-0.01%
2022/02/15	1	63.10	0	0.00	62.80	1	630	0.16%
2022/02/14	1	62.80	0	0.00	63.20	1	639	0.16%
2022/02/11	1	63.70	0	0.00	63.60	1	648	0.15%
2022/02/10	7	64.17	2	64.60	63.90	5	662	0.75%
2022/02/08	1	64.90	0	0.00	65.00	1	664	0.15%
2022/02/07	0	64.50	3	65.20	65.30	-3	659	-0.45%
2022/01/26	0	0.00	4	63.95	63.80	-4	659	-0.61%
2022/01/25	0	62.90	2	63.05	63.20	-2	670	-0.30%
2022/01/24	0	0.00	1	62.50	62.90	-1	669	-0.15%
2022/01/21	0	62.60	0	62.40	62.40	0	671	0.00%
2022/01/20	4	62.30	0	0.00	62.50	4	671	0.60%
2022/01/19	0	62.60	0	0.00	62.40	0	691	0.00%
2022/01/18	0	62.20	0	0.00	62.50	0	714	0.00%
2022/01/13	0	0.00	2	62.75	63.00	-2	833	-0.24%
2022/01/12	1	62.30	0	0.00	62.60	1	847	0.12%
2022/01/11	5	61.70	0	0.00	61.80	5	858	0.58%
2022/01/07	8	61.50	1	61.70	61.30	7	874	0.80%
2022/01/06	3	63.33	3.1	63.21	62.90	-0.1	868	-0.01%
2022/01/05	0	61.80	0	0.00	61.70	0	854	0.00%
2022/01/04	0	61.50	1	60.90	61.40	-1	869	-0.11%
2021/12/30	6	61.93	0	0.00	61.80	6	890	0.68%
2021/12/28	1	62.20	0	0.00	62.20	1	907	0.11%
2021/12/23	0.1	62.00	0	0.00	61.40	0.1	946	0.01%
2021/12/22	1	62.00	0	0.00	61.90	1	940	0.11%
2021/12/21	0	63.00	0	0.00	62.90	0	929	0.00%
2021/12/20	1	62.00	0	0.00	63.60	1	931	0.11%
2021/12/17	5	62.68	3	62.77	64.10	2	929	0.22%
2021/12/16	3	62.27	2	62.80	62.60	1	942	0.11%
2021/12/15	1	63.70	0	0.00	63.20	1	997	0.10%
2021/12/14	1	64.20	0	0.00	64.20	1	994	0.10%
2021/12/09	1	64.40	0	0.00	65.00	1	1,000	0.10%
2021/12/08	0	0.00	1	65.40	64.50	-1	1,001	-0.10%
2021/12/07	0	65.00	0	0.00	64.80	0	1,000	0.00%
2021/12/06	0	0.00	1	64.40	64.60	-1	997	-0.10%
2021/12/03	0	0.00	1	64.50	64.80	-1	1,003	-0.10%
2021/12/02	1	65.10	0	0.00	64.60	1	1,006	0.10%
2021/12/01	0	65.40	0	0.00	65.80	0	1,000	0.00%
2021/11/30	1	65.60	0	0.00	64.60	1	1,006	0.10%
2021/11/26	1	65.60	1	65.20	64.90	0	1,016	0.00%
2021/11/24	0	0.00	1	65.60	66.40	-1	1,045	-0.10%
2021/11/23	2	65.75	1	66.50	66.00	1	1,052	0.09%
2021/11/22	0	0.00	3	66.90	67.20	-3	1,054	-0.28%
2021/11/19	2	67.25	3	67.13	67.50	-1	1,060	-0.09%
2021/11/17	2	67.25	2	67.75	68.30	0	1,099	0.00%
2021/11/16	1	67.70	3	68.17	68.20	-2	1,138	-0.18%
2021/11/15	7	67.51	0.5	67.80	67.60	6.5	1,149	0.57%
2021/11/12	2	68.40	0	0.00	68.70	2	1,142	0.18%
2021/11/11	0	0.00	4	68.80	69.20	-4	1,158	-0.35%
2021/11/10	12	68.31	0	0.00	67.70	12	1,156	1.04%
2021/11/09	4	69.25	6	69.37	69.80	-2	1,146	-0.17%
2021/11/08	0	0.00	1	68.40	68.40	-1	1,130	-0.09%
2021/11/05	4	66.65	7	67.30	67.60	-3	1,125	-0.27%
2021/11/03	7	68.54	1	68.30	68.70	6	1,125	0.53%
2021/11/02	1	68.80	12	67.60	68.80	-11	1,117	-0.98%
2021/11/01	7	66.47	2	66.35	66.20	5	1,099	0.45%
2021/10/29	3	66.80	21	67.07	67.20	-18	1,093	-1.65%
2021/10/28	0	0.00	1	67.60	68.00	-1	1,086	-0.09%
2021/10/27	22.1	68.25	35	68.57	68.40	-12.9	1,083	-1.19%
2021/10/26	61	67.88	29	68.31	68.20	32	1,074	2.98%
2021/10/25	7	66.51	4	67.15	66.40	3	1,050	0.29%
2021/10/22	1	64.60	12	65.43	66.50	-11	1,041	-1.06%
2021/10/21	3	62.50	27.2	62.06	62.90	-24.2	993	-2.44%
2021/10/20	13	61.47	1	62.30	61.90	12	950	1.26%
2021/10/19	0	0.00	0.2	61.00	61.00	-0.2	941	-0.02%
2021/10/18	1	60.50	5	61.26	60.60	-4	938	-0.43%
2021/10/15	1	60.80	0	0.00	60.70	1	949	0.11%
2021/10/14	3	61.17	0	0.00	60.80	3	951	0.32%
2021/10/13	1	61.60	1	62.80	62.80	0	951	0.00%
2021/10/12	0	0.00	3	62.83	62.80	-3	938	-0.32%
2021/10/07	0	0.00	1.3	60.93	61.20	-1.3	920	-0.14%
2021/10/06	0	0.00	1	59.20	59.70	-1	907	-0.11%
2021/10/04	6	59.90	1	59.90	59.50	5	897	0.56%
2021/10/01	3	58.77	2	58.40	59.10	1	883	0.11%
2021/09/30	1.2	57.91	0	0.00	58.10	1.2	868	0.13%
2021/09/28	0	0.00	1	57.40	57.50	-1	851	-0.12%
2021/09/27	2	56.25	53	56.70	56.70	-51	853	-5.97%
2021/09/24	58	56.10	0	0.00	56.10	58	836	6.93%
2021/09/23	9	57.18	6	56.43	56.10	3	809	0.37%
2021/09/22	5	58.50	0.5	60.88	56.50	4.5	771	0.58%
2021/09/16	1.2	60.70	1	61.23	62.00	0.2	702	0.03%
2021/09/15	4	61.75	1.5	61.88	61.50	2.5	705	0.35%
2021/09/14	3	62.67	1	63.00	62.90	2	728	0.27%
2021/09/13	2	62.60	2	63.30	63.30	0	735	-0.01%
2021/09/10	3	61.80	0.1	62.20	61.90	2.9	747	0.39%
2021/09/09	2	62.15	0	0.00	62.10	2	770	0.26%
2021/09/08	3	62.90	0	0.00	62.50	3	794	0.38%
2021/09/07	3	63.37	3	63.57	63.20	0	822	0.00%
2021/09/06	0	0.00	2	65.00	65.00	-2	838	-0.24%
2021/09/03	2.1	64.40	1	64.60	64.20	1.1	846	0.12%
2021/09/02	0	63.40	5	64.76	63.40	-5	848	-0.59%
2021/09/01	5	64.14	2.5	64.40	64.20	2.5	847	0.29%
2021/08/31	1.5	63.77	0	0.00	63.70	1.5	846	0.18%
2021/08/30	1.5	63.64	16	62.39	64.00	-14.5	847	-1.71%
2021/08/27	5.3	59.78	1	60.70	60.60	4.3	834	0.52%
2021/08/26	9	60.64	10	60.50	60.60	-1	829	-0.12%
2021/08/25	6	61.27	7	61.77	61.80	-1	825	-0.12%
2021/08/24	6.6	61.03	5.2	60.96	61.00	1.4	820	0.16%
2021/08/23	15	62.01	14	62.06	62.10	1	810	0.12%
2021/08/20	1	60.46	19	59.11	60.40	-18	775	-2.32%
2021/08/19	8	57.73	4	57.83	57.60	4	734	0.54%
2021/08/18	0	0.00	1	57.50	57.50	-1	717	-0.14%
2021/08/17	0	0.00	7	57.56	57.90	-7	718	-0.97%
2021/08/16	0	0.00	68	56.52	56.90	-68	702	-9.67%
2021/08/13	1	56.60	0.4	57.00	56.60	0.6	697	0.09%
2021/08/12	0	0.00	3	56.80	56.60	-3	696	-0.43%
2021/08/11	0	0.00	1	56.60	56.40	-1	701	-0.14%
2021/08/10	1	55.10	2	55.85	56.10	-1	704	-0.14%
2021/08/09	1	55.60	0	0.00	55.10	1	721	0.14%
2021/08/06	2	55.30	1	55.80	55.80	1	732	0.14%
2021/08/05	2	56.00	0	0.00	56.00	2	757	0.26%
2021/08/04	1.3	56.10	1	56.40	56.40	0.3	806	0.04%
2021/08/02	0	0.00	3	56.57	56.70	-3	828	-0.36%
2021/07/30	3	55.53	0	0.00	56.00	3	831	0.36%
2021/07/29	1	56.40	2	56.85	56.40	-1	828	-0.12%
2021/07/28	0	0.00	2	57.05	57.00	-2	836	-0.24%
2021/07/27	0	0.00	2	56.80	56.80	-2	839	-0.24%
2021/07/23	4	56.40	1	57.20	56.60	3	846	0.35%
2021/07/22	0	0.00	4	56.70	56.90	-4	842	-0.47%
2021/07/21	0	0.00	32	56.27	56.50	-32	836	-3.83%
2021/07/20	1	55.00	33	55.12	55.80	-32	818	-3.91%
2021/07/19	0	0.00	3	55.37	55.50	-3	817	-0.37%
2021/07/16	0	0.00	3	54.33	54.50	-3	822	-0.36%
2021/07/14	0	0.00	7	53.86	54.00	-7	832	-0.84%
2021/07/08	0	0.00	0	52.90	52.90	0	860	0.00%
2021/07/07	10	52.10	27	52.69	52.90	-17	866	-1.96%
2021/07/06	18	52.10	0	0.00	52.40	18	872	2.06%
2021/07/05	26	51.98	2	52.30	52.30	24	874	2.74%
2021/07/02	13	51.98	0	0.00	51.90	13	873	1.49%
2021/07/01	6	52.68	0	0.00	52.50	6	873	0.69%
2021/06/29	1	53.20	0	0.00	53.20	1	879	0.11%
2021/06/28	1	53.90	0	0.00	53.80	1	891	0.11%
2021/06/25	1	54.40	0	0.00	54.30	1	895	0.11%
2021/06/24	1	54.50	1	54.60	54.50	0	898	0.00%
2021/06/23	1	53.70	3	55.03	53.70	-2	901	-0.22%
2021/06/22	0	0.00	1	53.80	53.70	-1	905	-0.11%
2021/06/21	4	52.81	2	53.55	53.30	2	916	0.22%
2021/06/18	30	54.03	0	0.00	53.30	30	906	3.31%
2021/06/17	21	53.71	0	0.00	54.00	21	890	2.36%
2021/06/16	1	57.40	48	57.66	57.70	-47	887	-5.30%
2021/06/15	0	0.00	2	57.90	57.30	-2	868	-0.23%
2021/06/11	0	0.00	2	57.60	57.60	-2	849	-0.24%
2021/06/10	0	0.00	2	57.35	57.20	-2	843	-0.24%
2021/06/09	0	0.00	1	57.00	57.00	-1	836	-0.12%
2021/06/08	1	56.50	0	0.00	56.50	1	832	0.12%
2021/06/07	0	0.00	2	57.15	57.10	-2	831	-0.24%
2021/06/04	0	0.00	1	56.40	56.40	-1	819	-0.12%
2021/06/03	2	55.35	0	0.00	55.50	2	823	0.24%
2021/05/24	0	0.00	11	54.61	54.80	-11	898	-1.22%
2021/05/21	2	53.75	2	54.05	54.60	0	924	0.00%
2021/05/20	1	52.90	0	0.00	53.00	1	934	0.11%
2021/05/19	4	52.68	5	53.16	52.90	-1	938	-0.11%
2021/05/18	4	52.60	0	0.00	52.50	4	939	0.43%
2021/05/17	5	51.14	1	51.80	51.10	4	946	0.42%
2021/05/14	0	0.00	3	53.00	53.50	-3	935	-0.32%
2021/05/13	2	52.50	0	0.00	52.30	2	930	0.22%
2021/05/12	4	52.93	4	55.90	53.00	0	908	0.00%
2021/05/05	0	0.00	8	56.70	56.20	-8	877	-0.91%
2021/05/04	0	0.00	29	56.31	56.10	-29	879	-3.30%
2021/05/03	0	0.00	56	56.91	56.70	-56	870	-6.43%
2021/04/28	0	0.00	1	57.70	58.10	-1	868	-0.12%
2021/04/27	1	57.70	1	57.90	57.70	0	889	0.00%
2021/04/26	1	57.90	1	58.20	57.90	0	894	0.00%
2021/04/23	5	58.02	1	58.00	57.90	4	903	0.44%
2021/04/22	0	0.00	1	57.10	57.60	-1	911	-0.11%
2021/04/21	56	57.79	1	57.30	57.50	55	916	6.00%
2021/04/20	0	0.00	1	57.70	57.50	-1	923	-0.11%
2021/04/19	1	57.90	1	57.90	57.90	0	937	0.00%
2021/04/16	0	0.00	2	57.35	57.50	-2	950	-0.21%
2021/04/14	1	56.10	50	55.88	55.80	-49	968	-5.06%
2021/04/12	2	55.90	0	0.00	56.30	2	1,014	0.20%
2021/04/09	50	56.50	0	0.00	56.20	50	1,021	4.90%
2021/04/08	1	56.30	0	0.00	56.40	1	1,036	0.10%
2021/04/06	0	0.00	3.7	56.65	56.80	-3.7	1,060	-0.35%
2021/04/01	1	56.70	1	57.10	56.80	0	1,089	0.00%
2021/03/30	1.8	55.59	0	0.00	56.00	1.8	1,218	0.15%
2021/03/29	52	55.47	11	55.50	55.50	41	1,312	3.12%
2021/03/26	11	55.84	33	55.68	55.70	-22	1,400	-1.57%
2021/03/25	3	56.00	0	0.00	56.00	3	1,489	0.20%
2021/03/24	1	54.40	40	54.34	54.40	-39	1,610	-2.42%
2021/03/22	0	0.00	1	53.70	54.00	-1	1,660	-0.06%
2021/03/19	1	53.50	4	53.15	53.70	-3	1,675	-0.18%
2021/03/18	0	0.00	31	53.81	53.70	-31	1,690	-1.83%
2021/03/17	1	54.10	11	54.13	54.10	-10	1,703	-0.59%
2021/03/16	0	0.00	26	54.44	54.60	-26	1,739	-1.49%
2021/03/15	0	0.00	0	55.20	53.80	0	1,797	0.00%
2021/03/12	0	0.00	1	53.80	53.90	-1	1,865	-0.05%
2021/03/11	0	0.00	3	54.17	54.00	-3	1,944	-0.15%
2021/03/10	3	53.60	2	53.90	53.60	1	2,009	0.05%
2021/03/09	0	0.00	3	53.93	54.20	-3	2,082	-0.14%
2021/03/08	2	53.20	2	53.90	52.90	0	2,109	0.00%
2021/03/05	42	53.29	0	0.00	53.10	42	2,130	1.97%
2021/03/04	3	53.23	0	0.00	53.20	3	2,162	0.14%
2021/03/03	0	0.00	6	53.93	54.30	-6	2,175	-0.28%
2021/03/02	3	52.90	1	53.40	52.70	2	2,214	0.09%
2021/02/26	5	53.42	4	53.75	53.60	1	2,233	0.04%
2021/02/25	1.1	54.93	4	54.73	55.10	-2.9	2,245	-0.13%
2021/02/24	34	54.29	1	54.20	54.20	33	2,238	1.47%
2021/02/23	17	53.55	9	53.40	53.90	8	2,220	0.36%
2021/02/22	13	51.50	0	0.00	51.60	13	2,193	0.59%
2021/02/18	1	51.10	0	0.00	51.10	1	2,191	0.05%
2021/02/17	2	51.05	21	51.10	50.90	-19	2,192	-0.87%
2021/02/04	2	50.30	0	0.00	50.10	2	2,175	0.09%
2021/02/03	1	50.70	0	0.00	50.60	1	2,190	0.05%
2021/02/02	1	50.90	0	0.00	50.90	1	2,188	0.05%
2021/02/01	0	0.00	1	51.00	50.80	-1	2,189	-0.05%
2021/01/29	1	50.21	0	0.00	50.00	1	2,184	0.05%
2021/01/28	0	0.00	0	51.50	51.40	0	2,175	0.00%
2021/01/27	3	51.60	1	51.80	52.00	2	2,172	0.09%
2021/01/26	1	50.80	1	50.90	50.80	0	2,163	0.00%
2021/01/25	0	0.00	1	50.90	51.60	-1	2,177	-0.05%
2021/01/22	1	51.80	2	51.70	51.70	-1	2,267	-0.04%
2021/01/21	2	51.80	4	51.85	52.00	-2	2,270	-0.09%
2021/01/20	4	52.53	35	52.41	51.90	-31	2,271	-1.36%
2021/01/18	1	53.90	0	0.00	54.00	1	2,245	0.04%
2021/01/15	1	55.10	0	0.00	54.70	1	2,233	0.04%
2021/01/14	1	56.10	0	0.00	56.10	1	2,247	0.04%
2021/01/12	4	56.73	5	56.21	56.70	-1	2,237	-0.05%
2021/01/08	0	0.00	1	58.20	58.80	-1	2,211	-0.05%
2021/01/07	2.1	58.02	0	0.00	58.40	2.1	2,194	0.09%
2021/01/06	15	58.65	1	58.20	58.50	14	2,178	0.64%
2021/01/05	1	58.00	3	58.03	58.40	-2	2,151	-0.09%
2021/01/04	4	57.00	4	57.18	57.70	0	2,124	0.00%
2020/12/31	12	56.25	15	56.30	56.30	-3	2,115	-0.14%
2020/12/30	4	57.45	2	57.45	57.60	2	2,097	0.10%
2020/12/29	1	58.00	2	57.80	57.80	-1	2,084	-0.05%
2020/12/28	12	56.72	1	57.60	57.90	11	2,072	0.53%
2020/12/25	3	56.93	7	56.29	57.00	-4	2,043	-0.20%
2020/12/24	1	54.30	14	54.33	55.10	-13	2,001	-0.65%
2020/12/23	2	53.40	2	53.80	53.80	0	1,899	0.00%
2020/12/22	10	54.18	0	0.00	53.80	10	1,813	0.55%
2020/12/21	10	54.77	1	54.50	55.00	9	1,743	0.52%
2020/12/18	13	55.72	2	56.50	55.00	11	1,666	0.66%
2020/12/17	0	0.00	2	56.40	56.30	-2	1,521	-0.13%
2020/12/16	3	56.27	49	56.79	56.50	-46	1,507	-3.05%
2020/12/15	4	55.05	0	0.00	54.90	4	1,474	0.27%
2020/12/14	0	0.00	8	55.34	55.40	-8	1,460	-0.55%
2020/12/11	28	53.29	2	53.75	54.20	26	1,427	1.82%
2020/12/10	7	53.17	4	53.20	53.60	3	1,404	0.21%
2020/12/09	3	51.73	13	51.77	52.70	-10	1,368	-0.73%
2020/12/08	26	53.01	3.2	53.55	52.80	22.8	1,308	1.74%
2020/12/07	2	54.10	5	55.36	56.70	-3	1,237	-0.24%
2020/12/04	33	53.52	5	53.20	53.50	28	1,162	2.41%
2020/12/03	8	54.36	0	0.00	54.80	8	1,097	0.73%
2020/12/02	18	53.19	2	53.50	53.80	16	1,023	1.56%
2020/12/01	1	53.00	2.1	52.90	53.00	-1.1	992	-0.11%
2020/11/30	3	52.40	15.2	52.41	52.20	-12.2	979	-1.25%
2020/11/27	11	51.25	3	51.07	51.30	8	955	0.84%
2020/11/26	2	50.28	6.3	50.11	51.00	-4.3	993	-0.43%
2020/11/25	3	49.50	4	49.43	49.20	-1	977	-0.10%
2020/11/24	0	48.45	3	48.23	48.45	-3	972	-0.31%
2020/11/19	0	0.00	2	47.00	46.80	-2	1,001	-0.20%
2020/11/16	1	46.90	0	0.00	46.95	1	1,032	0.10%
2020/11/12	5	46.90	3	46.70	46.50	2	1,045	0.19%
2020/11/11	0	0.00	11	46.55	46.90	-11	1,061	-1.04%
2020/11/09	5	45.60	0	0.00	45.65	5	1,049	0.48%
2020/11/06	0	0.00	1	45.80	45.75	-1	1,058	-0.09%
2020/11/02	1	44.30	0	0.00	44.80	1	1,116	0.09%
2020/10/30	1.1	44.14	0	0.00	44.00	1.1	1,100	0.10%
2020/10/29	3	45.13	4	45.23	45.30	-1	1,015	-0.10%
2020/10/27	2	45.60	2	46.00	46.00	0	1,034	0.00%
2020/10/21	0	0.00	2	45.30	45.40	-2	1,064	-0.19%
2020/10/20	0	0.00	1	46.40	46.35	-1	1,071	-0.09%
2020/10/19	0	0.00	6	46.35	46.50	-6	1,123	-0.53%
2020/10/16	2	45.70	0	0.00	45.50	2	1,146	0.17%
2020/10/14	0	0.00	3	45.80	45.80	-3	1,202	-0.25%
2020/10/12	0	46.10	1	46.20	46.10	-1	1,233	-0.08%
2020/10/08	1.3	46.22	0	0.00	46.30	1.3	1,258	0.10%
2020/10/07	2.2	45.88	0	0.00	46.00	2.2	1,262	0.18%
2020/10/06	0.3	46.00	0	0.00	45.85	0.3	1,272	0.02%
2020/09/29	1	45.15	0	0.00	45.05	1	1,319	0.08%
2020/09/25	0	0.00	2	44.35	44.00	-2	1,360	-0.15%
2020/09/24	1	44.75	5	44.41	44.10	-4	1,361	-0.29%
2020/09/23	8	45.51	2	45.50	45.30	6	1,362	0.44%
2020/09/22	1	46.85	0	0.00	46.55	1	1,363	0.07%
2020/09/21	1	47.55	1	47.70	47.35	0	1,367	0.00%
2020/09/18	8	47.11	10	47.08	46.95	-2	1,369	-0.15%
2020/09/17	4	46.78	3	46.90	46.75	1	1,393	0.07%
2020/09/11	0	0.00	10.1	46.10	45.90	-10.1	1,588	-0.64%
2020/09/08	1	45.80	0	0.00	45.85	1	1,640	0.06%
2020/09/03	2	46.55	0	0.00	46.40	2	1,664	0.12%
2020/09/02	4	46.95	0	0.00	46.95	4	1,665	0.24%
2020/09/01	2	46.85	0	0.00	47.50	2	1,669	0.12%
2020/08/31	2	47.80	16	47.50	48.00	-14	1,619	-0.86%
2020/08/28	0	0.00	4	46.90	46.75	-4	1,589	-0.25%
2020/08/27	4	46.20	0	0.00	46.10	4	1,587	0.25%
2020/08/26	0	0.00	4	46.25	46.25	-4	1,582	-0.25%
2020/08/25	0	0.00	10	45.80	46.10	-10	1,581	-0.63%
2020/08/20	10	43.25	1.1	43.54	43.25	9	1,661	0.54%
2020/08/18	2	44.85	0	0.00	44.45	2	1,645	0.12%
2020/08/17	8	44.49	0	0.00	44.85	8	1,655	0.48%
2020/08/14	67	44.04	0	0.00	44.10	67	1,643	4.08%
2020/08/13	12	43.90	0	0.00	44.20	12	1,654	0.73%
2020/08/12	7	44.05	0	0.00	43.90	7	1,671	0.42%
2020/08/11	7	44.69	10	44.10	44.55	-3	1,678	-0.18%
2020/08/10	4.1	43.93	9	43.96	43.90	-5	1,658	-0.30%
2020/08/07	3	42.45	0	0.00	42.55	3	1,670	0.18%
2020/08/05	2	42.15	0	0.00	42.25	2	1,718	0.12%
2020/08/04	0	0.00	1	42.15	42.15	-1	1,734	-0.06%
2020/08/03	13	42.38	0	0.00	42.15	13	1,726	0.75%
2020/07/31	5	42.51	0	42.85	42.50	5	1,717	0.29%
2020/07/30	4	42.79	0	0.00	43.05	4	1,710	0.23%
2020/07/29	1	42.20	1	42.55	42.05	0	1,704	0.00%
2020/07/28	2.1	42.17	0	0.00	42.00	2.1	1,687	0.12%
2020/07/27	2	43.08	0	0.00	43.00	2	1,698	0.12%
2020/07/24	2	44.70	0	0.00	44.40	2	1,694	0.12%
2020/07/23	2	45.58	1	45.65	45.50	1	1,683	0.06%
2020/07/22	2	48.90	0	0.00	48.95	2	1,663	0.12%
2020/07/21	4	48.93	77	48.98	49.05	-73	1,638	-4.46%
2020/07/20	20	49.01	20	48.75	49.00	0	1,614	0.00%
2020/07/17	76	49.06	0	0.00	49.10	76	1,626	4.67%
2020/07/16	5	49.05	0	0.00	49.05	5	1,633	0.31%
2020/07/15	2	49.30	3	49.52	49.50	-1	1,629	-0.06%
2020/07/13	9	48.22	0	0.00	48.30	9	1,643	0.55%
2020/07/10	4	48.42	12	48.35	48.35	-8	1,654	-0.48%
2020/07/09	8	49.16	10	49.80	49.20	-2	1,663	-0.12%
2020/07/08	3	49.62	0	0.00	49.85	3	1,659	0.18%
2020/07/07	0	0.00	1	49.80	49.75	-1	1,664	-0.06%
2020/07/06	2.5	49.74	0	0.00	49.70	2.5	1,692	0.15%
2020/07/03	0	0.00	9	48.89	49.00	-9	1,693	-0.53%
2020/07/02	0	49.05	7	48.73	49.05	-7	1,703	-0.41%
2020/07/01	0	0.00	8	47.74	48.30	-8	1,712	-0.47%
2020/06/30	0	0.00	1	47.30	47.30	-1	1,724	-0.06%
2020/06/29	0	0.00	2	47.00	47.00	-2	1,759	-0.11%
2020/06/24	9.1	47.22	2.1	46.91	47.00	7	1,747	0.40%
2020/06/23	40.1	47.99	54	48.36	47.50	-13.9	1,729	-0.80%
2020/06/22	3.1	44.27	6	44.61	44.90	-2.9	1,644	-0.17%
2020/06/19	5	43.55	0	0.00	43.60	5	1,646	0.30%
2020/06/18	1	43.65	0	0.00	43.60	1	1,571	0.06%
2020/06/17	5.2	43.60	0	43.75	43.55	5.2	1,568	0.33%
2020/06/16	7	43.84	0	0.00	43.75	7	1,567	0.45%
2020/06/15	3	43.55	0	0.00	43.60	3	1,590	0.19%
2020/06/12	2.2	44.07	9	43.89	44.15	-6.8	1,585	-0.43%
2020/06/11	3	44.90	1	44.85	44.75	2	1,590	0.13%
2020/06/10	1	45.45	0	0.00	45.45	1	1,592	0.06%
2020/06/09	3	45.20	5	45.50	45.50	-2	1,628	-0.12%
2020/06/08	1.1	45.60	0	0.00	45.60	1.1	1,643	0.07%
2020/06/04	1	44.90	1	45.05	45.00	0	1,636	0.00%
2020/06/03	1	44.90	1	44.60	44.90	0	1,648	0.00%
2020/06/02	0	0.00	3	44.23	44.25	-3	1,635	-0.18%
2020/05/29	1	43.70	1	44.00	43.70	0	1,625	0.00%
2020/05/28	3	44.88	10	45.81	44.35	-7	1,568	-0.45%
2020/05/27	5	45.25	9	44.99	45.80	-4	1,554	-0.26%
2020/05/26	0.1	44.50	0	0.00	44.60	0.1	1,545	0.00%
2020/05/22	0	0.00	1	43.95	43.95	-1	1,532	-0.07%
2020/05/21	1	44.00	0	0.00	44.05	1	1,532	0.07%
2020/05/19	2	43.85	0	0.00	44.00	2	1,514	0.13%
2020/05/18	0	0.00	2	43.85	44.00	-2	1,502	-0.13%
2020/05/15	1	43.90	1	43.90	44.00	0	1,486	0.00%
2020/05/14	2	43.95	3	44.20	44.00	-1	1,475	-0.07%
2020/05/13	2	45.05	0	0.00	45.00	2	1,448	0.14%
2020/05/12	0	44.65	11	43.58	44.50	-11	1,433	-0.77%
2020/05/11	2	43.53	8.3	43.68	43.40	-6.3	1,412	-0.44%
2020/05/08	6	42.75	0	0.00	42.70	6	1,399	0.43%
2020/05/07	1	42.35	0	0.00	42.65	1	1,411	0.07%
2020/05/05	0	0.00	1	42.15	42.15	-1	1,424	-0.07%
2020/05/04	0	0.00	1	42.60	42.45	-1	1,430	-0.07%
2020/04/30	1	42.45	3	42.75	43.00	-2	1,434	-0.14%
2020/04/29	0	0.00	4	42.90	42.85	-4	1,427	-0.28%
2020/04/28	2	43.13	2	43.44	42.85	0	1,439	0.00%
2020/04/27	1	43.10	6	42.70	42.95	-5	1,465	-0.34%
2020/04/24	2	41.68	1	41.85	41.55	1	1,440	0.07%
2020/04/23	0	0.00	5	41.75	42.10	-5	1,437	-0.35%
2020/04/22	0	0.00	1	42.00	42.10	-1	1,429	-0.07%
2020/04/21	5	41.34	5	41.52	41.35	0	1,399	0.00%
2020/04/20	2	41.83	0	0.00	41.80	2	1,378	0.15%
2020/04/17	1	41.70	3	41.83	41.60	-2	1,372	-0.15%
2020/04/16	2	41.85	10	41.61	41.70	-8	1,350	-0.59%
2020/04/15	0	0.00	6	41.53	41.70	-6	1,338	-0.45%
2020/04/14	0	0.00	8	40.88	41.00	-8	1,327	-0.60%
2020/04/13	0	0.00	9	40.12	40.20	-9	1,308	-0.69%
2020/04/10	0	0.00	6	40.05	40.00	-6	1,295	-0.46%
2020/04/09	4	39.54	23	39.87	39.80	-19	1,277	-1.49%
2020/04/08	1	39.10	4	39.69	39.80	-3	1,224	-0.24%
2020/04/07	2.1	38.52	9	38.31	39.00	-6.9	1,201	-0.58%
2020/04/06	4	37.48	4	38.10	38.15	0	1,186	0.00%
2020/04/01	7	37.77	12	37.93	37.90	-5	1,160	-0.43%
2020/03/31	6	37.96	15	36.94	38.00	-9	1,126	-0.80%
2020/03/30	11	34.61	0	0.00	34.55	11	1,085	1.01%
2020/03/27	6	34.65	28	34.70	34.80	-22	1,085	-2.03%
2020/03/26	10	33.99	4	33.90	33.85	6	1,076	0.56%
2020/03/25	5	33.97	0	0.00	33.75	5	1,081	0.46%
2020/03/24	0	0.00	1	32.00	31.90	-1	1,110	-0.09%
2020/03/23	8	31.09	1	31.00	31.05	7	1,142	0.61%
2020/03/20	3	30.60	7	31.37	31.35	-4	1,153	-0.35%
2020/03/19	3	30.30	42	30.36	29.10	-39	1,145	-3.40%
2020/03/18	11	32.22	6	32.44	32.20	5	1,109	0.45%
2020/03/17	5	32.83	1	32.65	32.60	4	1,091	0.37%
2020/03/16	3	34.40	2	34.60	34.00	1	1,073	0.09%
2020/03/13	21	33.54	8	33.48	34.95	13	1,057	1.23%
2020/03/12	6	36.52	4	36.96	36.30	2	1,012	0.20%
2020/03/11	0	0.00	3	37.92	37.65	-3	991	-0.30%
2020/03/10	4	37.03	1	37.75	37.75	3	990	0.30%
2020/03/09	8	37.56	3	37.80	37.40	5	982	0.51%
2020/03/06	1	38.10	1	38.20	38.25	0	970	0.00%
2020/03/05	1	38.50	0	0.00	38.70	1	963	0.10%
2020/03/04	0	0.00	2	38.15	38.15	-2	964	-0.21%
2020/03/03	3	37.88	0	0.00	37.95	3	956	0.31%
2020/03/02	5	37.13	1	37.85	37.40	4	960	0.42%
2020/02/27	14	38.05	5	38.50	37.85	9	935	0.96%
2020/02/26	4	38.61	1	38.65	38.70	3	910	0.33%
2020/02/25	2	38.85	0	0.00	38.85	2	900	0.22%
2020/02/24	2	39.03	0	0.00	38.85	2	899	0.22%
2020/02/20	2	39.43	0	0.00	39.35	2	886	0.23%
2020/02/18	2	39.10	0	0.00	39.00	2	907	0.22%
2020/02/17	0	0.00	3	39.20	39.15	-3	925	-0.32%
2020/02/14	1	39.25	0	0.00	39.20	1	924	0.11%
2020/02/13	1	39.45	1	39.60	39.25	0	917	0.00%
2020/02/12	1	39.45	3	39.35	39.35	-2	904	-0.22%
2020/02/11	3	38.75	0	0.00	38.75	3	891	0.34%
2020/02/10	8	38.62	0	0.00	38.60	8	883	0.91%
2020/02/07	8	38.86	0	0.00	39.20	8	868	0.92%
2020/02/05	11	39.15	0	0.00	39.10	11	856	1.28%
2020/02/04	3	39.60	0	0.00	39.40	3	852	0.35%
2020/02/03	4	39.68	129	39.36	39.60	-125	845	-14.79%	大賣/鉅額交易
2020/01/31	0	0.00	5	40.35	40.35	-5	833	-0.60%
2020/01/30	14	39.62	3	39.32	39.05	11	814	1.35%
2020/01/20	0	0.00	2	40.93	41.15	-2	790	-0.25%
2020/01/17	2	40.60	0	0.00	40.60	2	778	0.26%
2020/01/16	0	0.00	16	40.08	40.50	-16	774	-2.07%
2020/01/15	10	40.10	0	0.00	39.85	10	771	1.30%
2020/01/14	5	40.13	29	40.05	40.10	-24	776	-3.09%
2020/01/13	3	40.15	3	40.15	40.45	0	764	0.00%
2020/01/10	7	39.91	10	39.95	40.10	-3	778	-0.39%
2020/01/09	3	40.30	0	0.00	40.10	3	783	0.38%
2020/01/08	19	40.14	10	40.47	40.05	9	790	1.14%
2020/01/07	1	40.15	15	40.54	40.70	-14	798	-1.75%
2020/01/06	1	39.90	0	0.00	40.15	1	797	0.13%
2020/01/03	21	40.23	20	40.54	40.05	1	794	0.13%
2020/01/02	0	0.00	6	40.58	40.65	-6	787	-0.76%
2019/12/31	4	40.25	1	40.40	40.30	3	783	0.38%
2019/12/30	158	40.19	42	40.20	40.20	116	783	14.81%	大買/鉅額交易
2019/12/27	2	40.25	0	0.00	40.25	2	775	0.26%
2019/12/26	25	40.64	0	0.00	40.45	25	767	3.26%
2019/12/25	2	40.45	8	40.60	40.85	-6	771	-0.78%
2019/12/24	2	40.40	21	40.63	40.40	-19	768	-2.47%
2019/12/23	3	40.50	182	40.52	40.50	-179	762	-23.48%	大賣/鉅額交易
2019/12/20	10	40.84	7	41.34	40.80	3	760	0.39%
2019/12/19	11	41.00	7.1	40.86	41.20	3.9	743	0.52%
2019/12/18	5	39.82	14	39.99	40.30	-9	690	-1.30%
2019/12/17	2	38.98	5	39.25	39.30	-3	649	-0.46%
2019/12/16	19	38.89	0	0.00	39.10	19	628	3.03%
2019/12/13	1	38.50	4	38.80	38.80	-3	623	-0.48%
2019/12/12	5	38.66	0	0.00	38.65	5	626	0.80%
2019/12/11	2	38.90	0	0.00	38.80	2	630	0.32%
2019/12/10	0	0.00	1	38.70	38.85	-1	630	-0.16%
2019/12/09	1	38.50	0	0.00	38.60	1	637	0.16%
2019/12/05	1	38.20	0	0.00	38.75	1	630	0.16%
2019/12/04	14	38.14	77	38.29	38.15	-63	626	-10.05%
2019/12/03	1	38.55	0	0.00	38.50	1	621	0.16%
2019/12/02	0	0.00	15	38.28	38.45	-15	616	-2.43%
2019/11/29	12	38.25	0	0.00	38.25	12	615	1.95%
2019/11/27	11	38.73	0	0.00	38.65	11	614	1.79%
2019/11/26	0	0.00	8	39.07	39.35	-8	605	-1.32%
2019/11/21	6	38.35	0	0.00	38.25	6	603	0.99%
2019/11/20	0	0.00	3	38.60	38.80	-3	596	-0.50%
2019/11/19	25	38.73	0	0.00	38.55	25	594	4.21%
2019/11/18	25	38.94	0	0.00	38.75	25	595	4.20%
2019/11/15	7	39.26	1	39.25	39.05	6	587	1.02%
2019/11/14	0	0.00	50	38.55	38.90	-50	564	-8.86%
2019/11/13	5	37.80	0	0.00	37.80	5	545	0.92%
2019/11/12	2	38.05	0	0.00	38.10	2	545	0.37%
2019/11/08	5	37.69	0	0.00	37.70	5	557	0.90%
2019/11/05	51	38.06	0	0.00	37.90	51	555	9.18%
2019/11/04	73	38.26	0	0.00	38.50	73	544	13.41%
2019/11/01	8	38.13	0	0.00	38.15	8	541	1.48%
2019/10/31	3	38.63	0	0.00	38.70	3	541	0.55%
2019/10/30	1	38.65	0	0.00	38.65	1	539	0.19%
2019/10/29	8	38.38	0	0.00	38.35	8	539	1.48%
2019/10/28	7	38.19	0	0.00	38.30	7	532	1.31%
2019/10/25	1	38.70	1	38.90	38.85	0	520	0.00%
2019/10/23	3	38.90	0	0.00	38.95	3	514	0.58%
2019/10/22	203	38.92	2	38.95	38.95	201	515	38.97%	大買/鉅額交易
2019/10/21	3	38.55	4	38.58	38.60	-1	514	-0.19%
2019/10/18	0	0.00	6	38.03	38.70	-6	523	-1.15%
2019/10/17	0	0.00	2	38.18	38.20	-2	526	-0.38%
2019/10/16	8	37.76	5	37.95	37.85	3	521	0.58%
2019/10/15	18	37.17	1	37.75	37.20	17	509	3.33%
2019/10/14	1	36.20	1	36.20	36.30	0	520	0.00%
2019/09/27	1	36.50	0	0.00	36.55	1	561	0.18%
2019/09/26	0	0.00	1	36.70	36.70	-1	563	-0.18%
2019/09/25	3	36.72	0	0.00	36.80	3	569	0.53%
2019/09/24	0	0.00	1	36.95	36.85	-1	566	-0.18%
2019/09/18	5	37.00	0	0.00	37.00	5	585	0.85%
2019/09/17	3	36.90	0	0.00	36.90	3	583	0.51%
2019/09/16	1	37.45	0	0.00	37.30	1	578	0.17%
2019/09/11	1	36.95	0	0.00	36.80	1	587	0.17%
2019/09/09	2	37.45	0	0.00	37.60	2	585	0.34%
2019/09/06	1	37.50	1	37.75	37.40	0	586	0.00%
2019/09/04	1	37.60	0	0.00	37.60	1	592	0.17%
2019/09/03	0	0.00	1	37.20	37.15	-1	593	-0.17%
2019/08/30	2.2	37.13	0	0.00	37.65	2.2	623	0.35%
2019/08/27	1	37.00	0	0.00	36.65	1	647	0.15%
2019/08/23	1	37.15	0	0.00	37.45	1	679	0.15%
2019/08/22	1	37.50	1	37.55	37.60	0	699	0.00%
2019/08/20	1	38.00	0	0.00	38.25	1	763	0.13%
2019/08/14	0	0.00	2	38.90	38.85	-2	770	-0.26%
2019/08/13	0	0.00	1	38.00	38.25	-1	768	-0.13%
2019/08/12	1	37.85	1	38.25	38.25	0	766	0.00%
2019/08/08	1	37.75	0	0.00	37.80	1	772	0.13%
2019/08/07	0	0.00	2	37.45	37.00	-2	772	-0.26%
2019/08/06	4	36.49	0	0.00	36.95	4	775	0.52%
2019/07/31	0	0.00	1	38.00	38.15	-1	778	-0.13%
2019/07/25	2	38.45	3	38.30	38.45	-1	796	-0.13%
2019/07/24	4	38.59	0	0.00	38.30	4	805	0.50%
2019/07/23	3	39.37	1	39.00	39.05	2	800	0.25%
2019/07/22	1	40.55	0	40.25	40.20	1	791	0.12%
2019/07/19	1	38.90	12.1	39.81	39.95	-11.1	779	-1.42%
2019/07/18	2	38.70	6	38.73	38.80	-4	764	-0.52%
2019/07/17	1	38.15	5	38.25	38.20	-4	758	-0.53%
2019/07/16	9	38.27	23	38.44	38.20	-14	755	-1.85%
2019/07/15	3	41.00	4	40.90	41.00	-1	725	-0.14%
2019/07/12	2	40.75	3	41.00	40.80	-1	710	-0.14%
2019/07/11	0	0.00	1	40.95	41.00	-1	702	-0.14%
2019/07/10	0	0.00	2	41.00	41.05	-2	702	-0.28%
2019/07/08	5	40.98	1	41.00	40.80	4	705	0.57%
2019/07/05	4	40.93	11	40.95	41.05	-7	704	-0.99%
2019/07/04	17	40.56	0	0.00	40.55	17	713	2.38%
2019/07/03	6	40.62	1	40.70	40.55	5	728	0.69%
2019/07/02	0	0.00	2	41.10	41.10	-2	734	-0.27%
2019/07/01	0	0.00	5	41.30	41.25	-5	738	-0.68%
2019/06/28	2	41.18	0	0.00	41.25	2	736	0.27%
2019/06/27	3	41.00	0	0.00	41.00	3	737	0.41%
2019/06/25	0	0.00	1	40.70	40.75	-1	749	-0.13%
2019/06/24	1	40.90	0	0.00	40.80	1	766	0.13%
2019/06/21	0	0.00	4	40.80	40.80	-4	765	-0.52%
2019/06/20	3	40.57	5	40.79	40.80	-2	769	-0.26%
2019/06/19	1	40.05	42	40.22	40.55	-41	764	-5.36%
2019/06/12	3	40.03	0	0.00	39.80	3	950	0.32%
2019/06/11	3	39.92	0	0.00	39.95	3	976	0.31%
2019/06/10	1	39.85	0	0.00	40.20	1	1,036	0.10%
2019/06/06	0	0.00	6	39.63	39.80	-6	1,039	-0.58%
2019/06/05	0	0.00	2	39.60	39.30	-2	1,043	-0.19%
2019/06/04	0	0.00	8	39.64	39.70	-8	1,048	-0.76%
2019/06/03	3	39.78	3	39.90	39.90	0	1,052	0.00%
2019/05/31	0	0.00	17	39.43	39.70	-17	1,040	-1.63%
2019/05/30	0	0.00	39	39.06	39.20	-39	1,028	-3.79%
2019/05/29	1	38.25	0	0.00	38.30	1	1,020	0.10%
2019/05/28	27	38.71	4.1	38.65	38.55	22.9	1,004	2.28%
2019/05/27	0	0.00	2.5	38.01	38.05	-2.5	962	-0.26%
2019/05/23	1	37.80	84	37.40	37.70	-83	939	-8.83%
2019/05/22	85	37.75	0	0.00	37.80	85	948	8.96%
2019/05/21	1	37.20	1	37.55	37.55	0	959	0.00%
2019/05/20	3	37.00	41	37.45	37.40	-38	956	-3.97%
2019/05/17	0	0.00	1	37.70	37.45	-1	955	-0.10%
2019/05/15	0	37.35	0	0.00	37.25	0	958	0.00%
2019/05/14	0	0.00	4	37.19	37.05	-4	964	-0.41%
2019/05/13	0	0.00	2	36.93	37.00	-2	965	-0.21%
2019/05/10	7	36.79	46	36.57	36.55	-39	985	-3.96%
2019/05/09	0	0.00	2	37.50	37.55	-2	977	-0.20%
2019/05/06	0	0.00	1	37.25	37.25	-1	1,015	-0.10%
2019/05/03	12	37.31	0	0.00	37.10	12	1,038	1.16%
2019/05/02	17	37.41	0	0.00	37.30	17	1,033	1.64%
2019/04/25	2	37.30	0	0.00	37.35	2	1,045	0.19%
2019/04/23	3	37.05	0	0.00	37.00	3	1,043	0.29%
2019/04/22	1	37.25	1	37.50	37.15	0	1,040	0.00%
2019/04/19	1	37.10	0	0.00	37.45	1	1,041	0.10%
2019/04/18	1	37.20	3	37.75	37.05	-2	1,050	-0.19%
2019/04/15	1	37.80	0	0.00	37.75	1	1,040	0.10%
2019/04/12	0	0.00	7	37.60	37.75	-7	1,038	-0.67%
2019/04/11	5	37.80	0	0.00	37.95	5	1,032	0.48%
2019/04/10	5	37.80	7	38.09	37.80	-2	1,029	-0.19%
2019/04/09	1	38.00	5	37.41	37.55	-4	1,012	-0.39%
2019/04/08	1	36.70	12	37.04	37.05	-11	999	-1.10%
2019/04/03	4	37.15	6	37.25	37.00	-2	989	-0.20%
2019/04/02	0	0.00	1	37.45	37.40	-1	997	-0.10%
2019/04/01	3	37.35	0	0.00	37.70	3	998	0.30%
2019/03/29	9	37.30	1.1	37.51	37.50	7.9	986	0.80%
2019/03/28	11	36.88	1	37.15	37.15	10	974	1.03%
2019/03/27	7	37.07	1	37.00	37.05	6	963	0.62%
2019/03/26	1	36.35	2	36.30	36.35	-1	941	-0.11%
2019/03/25	2	35.88	4	35.75	35.80	-2	941	-0.21%
2019/03/22	2	36.40	2	36.40	36.45	0	944	0.00%
2019/03/21	4	36.15	1	36.10	36.25	3	939	0.32%
2019/03/20	0	0.00	1.1	36.27	36.40	-1.1	935	-0.12%
2019/03/19	3	36.15	0	0.00	36.05	3	930	0.32%
2019/03/18	1	35.80	4	35.80	35.90	-3	922	-0.33%
2019/03/15	1	35.75	4	35.65	35.35	-3	916	-0.33%
2019/03/14	2	34.88	4	34.93	35.10	-2	731	-0.27%
2019/03/13	24.1	34.63	0	0.00	34.50	24.1	708	3.40%
2019/03/12	3	35.45	0	0.00	35.45	3	649	0.46%
2019/03/11	1	35.70	0	0.00	35.65	1	640	0.16%
2019/03/07	3.1	36.27	0	0.00	36.20	3.1	634	0.49%
2019/03/05	2	37.05	0	0.00	37.00	2	623	0.32%
2019/03/04	0.1	37.80	0	0.00	37.85	0.1	631	0.02%
2019/02/25	3	37.40	0	0.00	37.40	3	636	0.47%
2019/02/22	1	37.90	0	0.00	37.70	1	636	0.16%
2019/02/20	2	37.35	4	37.95	38.10	-2	625	-0.32%
2019/02/19	3	37.05	11	37.30	37.00	-8	613	-1.30%
2019/02/18	1	37.10	1	37.85	37.35	0	614	0.00%
2019/02/15	1	38.00	8	37.69	37.90	-7	610	-1.15%
2019/02/14	0	0.00	4	38.23	38.20	-4	607	-0.66%
2019/02/13	1	38.30	0	0.00	38.70	1	600	0.17%
2019/02/12	0	0.00	1	38.45	38.40	-1	592	-0.17%
2019/02/11	0	0.00	1	37.50	38.65	-1	587	-0.17%
2019/01/30	0	0.00	1	37.55	37.30	-1	570	-0.18%
2019/01/29	1	36.85	0	0.00	37.55	1	571	0.17%
2019/01/28	6	37.50	0	0.00	37.30	6	572	1.05%
2019/01/25	2	37.05	2	36.98	37.20	0	574	0.00%
2019/01/24	1	36.00	2	36.20	36.80	-1	602	-0.17%
2019/01/22	0	0.00	10	36.00	36.00	-10	631	-1.58%
2019/01/21	0	0.00	7	36.00	35.95	-7	626	-1.12%
2019/01/18	4	36.00	37	36.01	36.00	-33	632	-5.22%
2019/01/17	0	0.00	5	35.50	35.80	-5	638	-0.78%
2019/01/15	0	0.00	2	34.95	35.20	-2	656	-0.30%
2019/01/09	0	0.00	3	34.50	34.90	-3	737	-0.41%
2019/01/07	2	34.48	1	34.60	34.35	1	776	0.13%
2019/01/04	1	34.30	0	0.00	34.35	1	828	0.12%