詮欣 (6205)-富邦-陽明券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
70.3
漲跌
▲0.9
漲幅
+1.30%
成交量
261張
產業
上市電子零組件類股
139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

詮欣 (6205)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/23	5	69.88	0	0.00	70.30	5	1,462	0.34%
2024/04/22	1	70.20	0	0.00	69.40	1	1,527	0.07%
2024/04/18	4	73.58	0	0.00	73.00	4	1,539	0.26%
2024/04/16	2	74.45	25	74.17	74.00	-23	1,531	-1.50%
2024/04/15	2	77.10	0	0.00	76.90	2	1,519	0.13%
2024/04/11	4	78.10	5	78.10	77.70	-1	1,521	-0.07%
2024/04/10	0	78.00	2	78.60	78.50	-2	1,525	-0.13%
2024/04/09	0	0.00	10	76.94	78.30	-10	1,530	-0.65%
2024/04/08	0	77.50	0	0.00	77.50	0	1,536	0.00%
2024/04/03	5	77.10	0	0.00	77.90	5	1,541	0.32%
2024/04/02	7	77.14	0	0.00	77.20	7	1,553	0.45%
2024/03/27	0	79.40	0	0.00	78.30	0	1,594	0.00%
2024/03/26	4	79.80	0	0.00	78.60	4	1,599	0.25%
2024/03/20	1	83.50	0	0.00	82.80	1	1,662	0.06%
2024/03/19	0	82.80	1	82.80	83.80	-1	1,682	-0.06%
2024/03/15	1	80.80	0	0.00	80.60	1	1,805	0.06%
2024/03/14	2	80.75	0	0.00	81.00	2	1,905	0.10%
2024/03/13	2	81.90	1	82.00	81.80	1	2,040	0.05%
2024/03/12	2	83.10	0	0.00	83.10	2	2,057	0.10%
2024/03/08	5	85.08	5	88.86	85.10	0	2,022	0.00%
2024/03/07	3	87.83	34	87.86	88.60	-31	1,951	-1.59%
2024/03/06	2	82.00	0	0.00	82.30	2	1,839	0.11%
2024/03/05	2	81.80	0.1	82.30	82.00	2	1,852	0.11%
2024/02/29	2	81.80	3	81.87	82.10	-1	1,835	-0.05%
2024/02/27	10	82.37	0	0.00	81.90	10	1,832	0.55%
2024/02/26	4	84.85	14	85.56	84.70	-10	1,809	-0.55%
2024/02/23	9.1	83.36	2	83.65	82.60	7.1	1,785	0.39%
2024/02/22	6	86.92	12	86.33	84.60	-6	1,769	-0.34%
2024/02/21	3	83.73	9	84.61	84.40	-6	1,709	-0.35%
2024/02/20	3	78.90	3	78.63	78.70	0	1,626	0.00%
2024/02/19	11	79.82	10	81.21	79.20	1	1,609	0.06%
2024/02/16	41	80.94	2.8	82.10	80.60	38.2	1,578	2.42%
2024/02/15	2	81.10	1	81.20	81.10	1	1,547	0.06%
2024/02/05	4	81.55	0	0.00	81.30	4	1,536	0.26%
2024/02/02	14	83.40	0	0.00	82.90	14	1,521	0.92%
2024/02/01	15	83.47	0	0.00	83.50	15	1,502	1.00%
2024/01/31	2	84.35	11	84.18	83.60	-9	1,485	-0.61%
2024/01/30	19	84.56	24	85.39	83.60	-5	1,465	-0.34%
2024/01/29	5	84.20	16	84.40	85.10	-11	1,434	-0.77%
2024/01/26	5	82.90	2	82.90	83.00	3	1,393	0.22%
2024/01/25	7	82.83	6	82.07	81.50	1	1,366	0.07%
2024/01/24	16	84.56	20	84.50	82.80	-4	1,346	-0.30%
2024/01/23	5	82.96	20	82.56	84.00	-15	1,310	-1.15%
2024/01/22	22	79.58	19	80.28	81.00	3	1,226	0.25%
2024/01/19	3	76.97	11	78.46	78.80	-8	1,175	-0.68%
2024/01/18	1	77.20	0	0.00	77.20	1	1,144	0.09%
2024/01/17	7	78.87	11	78.98	79.10	-4	1,128	-0.35%
2024/01/16	21	79.01	219	78.50	79.10	-198	1,095	-18.08%	大賣/鉅額交易
2024/01/15	11	75.10	69.3	75.98	76.50	-58.3	1,029	-5.66%
2024/01/12	4	74.33	5	74.12	74.10	-1	1,006	-0.10%
2024/01/09	0	0.00	0.1	72.75	72.70	-0.1	1,010	-0.01%
2024/01/05	0	0.00	1.3	72.81	73.10	-1.3	1,043	-0.13%
2024/01/04	0	0.00	0.2	72.23	72.10	-0.2	1,047	-0.02%
2024/01/03	3	71.03	0.3	72.13	72.10	2.7	1,054	0.26%
2024/01/02	3.1	71.74	0.1	72.60	71.40	3	1,065	0.28%
2023/12/29	0.1	73.00	1	73.00	72.80	-1	1,068	-0.09%
2023/12/28	6	73.17	2	72.40	72.40	4	1,067	0.37%
2023/12/26	0.1	75.10	0	0.00	74.70	0.1	1,060	0.00%
2023/12/25	1	75.00	2	75.00	74.50	-1	1,063	-0.09%
2023/12/22	12	76.03	6	75.98	74.50	6	1,058	0.57%
2023/12/21	5	78.26	0	0.00	78.10	5	1,026	0.49%
2023/12/20	5	79.70	8	78.75	79.20	-3	1,022	-0.29%
2023/12/19	2	77.90	4	78.70	79.00	-2	1,001	-0.20%
2023/12/18	8	78.88	10	78.50	80.40	-2	979	-0.20%
2023/12/15	2	74.85	4.5	74.89	74.80	-2.5	940	-0.27%
2023/12/14	9	76.69	10	77.15	76.00	-1	941	-0.11%
2023/12/13	12	77.97	50	77.78	77.50	-38	918	-4.14%
2023/12/12	25	80.78	27	79.62	79.30	-2	879	-0.23%
2023/12/11	48	78.01	46	79.21	79.30	2	793	0.25%
2023/12/08	10	74.71	17	74.85	74.60	-7	688	-1.02%
2023/12/07	3.8	69.42	4	69.95	68.70	-0.2	552	-0.04%
2023/12/06	3	67.93	0	0.00	68.20	3	528	0.57%
2023/12/05	4	67.98	4	67.80	67.80	0	531	0.00%
2023/12/01	15	67.39	10	67.35	67.30	5	553	0.90%
2023/11/30	7	67.80	0	0.00	67.50	7	552	1.27%
2023/11/29	3	68.60	3	68.63	68.50	0	542	0.00%
2023/11/28	1	68.30	0	0.00	68.40	1	559	0.18%
2023/11/27	1	68.40	0	0.00	68.20	1	570	0.18%
2023/11/24	4	68.05	0	0.00	67.90	4	576	0.69%
2023/11/23	0	69.00	0	0.00	67.70	0	589	0.00%
2023/11/21	2.5	68.44	0	0.00	67.50	2.5	605	0.41%
2023/11/20	0	0.00	3	68.90	68.80	-3	635	-0.47%
2023/11/17	2	67.60	0	0.00	68.10	2	665	0.30%
2023/11/15	9	67.80	0	0.00	67.50	9	666	1.35%
2023/11/14	0	68.00	1	68.00	67.70	-1	664	-0.15%
2023/11/13	1	67.90	0	0.00	67.50	1	670	0.15%
2023/11/10	2	67.50	0	0.00	67.00	2	672	0.30%
2023/11/08	2	68.50	0	0.00	68.40	2	680	0.29%
2023/11/07	2	68.15	0	0.00	68.30	2	684	0.29%
2023/11/03	10	67.13	0	0.00	67.40	10	702	1.42%
2023/11/02	2	66.80	7	66.89	67.30	-5	704	-0.71%
2023/10/25	1	66.80	0	0.00	66.80	1	715	0.14%
2023/10/24	0	0.00	2	66.90	67.20	-2	717	-0.28%
2023/10/17	5	67.06	0	0.00	66.40	5	748	0.67%
2023/10/16	0	69.40	1	70.20	69.10	-1	729	-0.14%
2023/10/13	0	0.00	6	70.67	70.80	-6	729	-0.82%
2023/10/06	0	0.00	12	69.73	69.00	-12	711	-1.69%
2023/10/05	0	70.40	2	71.50	71.00	-2	701	-0.28%
2023/10/02	0	70.70	1	70.70	70.90	-1	696	-0.14%
2023/09/28	5	69.48	18.2	69.62	69.60	-13.2	694	-1.90%
2023/09/27	0	0.00	2	70.35	70.40	-2	693	-0.29%
2023/09/26	0	0.00	1	71.00	70.10	-1	694	-0.14%
2023/09/25	0	0.00	2	70.50	70.30	-2	693	-0.29%
2023/09/22	0	0.00	7	68.99	69.40	-7	689	-1.02%
2023/09/20	2	70.98	2	69.20	69.20	0	677	0.00%
2023/09/19	0.2	69.75	1	71.00	70.10	-0.8	676	-0.12%
2023/09/18	0	0.00	13	67.14	67.70	-13	669	-1.94%
2023/09/15	0	0.00	2	66.35	66.20	-2	669	-0.30%
2023/09/14	0	0.00	7	66.69	66.50	-7	672	-1.04%
2023/09/13	0	0.00	1	65.60	65.50	-1	674	-0.15%
2023/09/12	0	0.00	15	66.49	65.90	-15	697	-2.15%
2023/09/07	0	0.00	2	64.40	64.60	-2	806	-0.25%
2023/09/06	0	0.00	4	64.38	65.20	-4	841	-0.48%
2023/09/05	0	0.00	1	64.10	64.10	-1	872	-0.11%
2023/09/04	1	65.30	3	64.97	64.30	-2	894	-0.22%
2023/09/01	1	65.10	11	64.97	64.20	-10	892	-1.12%
2023/08/31	0	0.00	4	63.50	63.30	-4	897	-0.45%
2023/08/30	1	61.10	0	0.00	61.70	1	919	0.11%
2023/08/29	1	61.70	1	62.50	61.90	0	960	0.00%
2023/08/28	4	60.95	2	61.30	61.10	2	946	0.21%
2023/08/25	4	60.25	0	0.00	60.70	4	944	0.42%
2023/08/24	4	63.85	5	63.42	62.00	-1	935	-0.11%
2023/08/23	1	63.10	2	60.55	63.10	-1	901	-0.11%
2023/08/22	2	56.80	0	0.00	57.80	2	877	0.23%
2023/08/18	2	56.85	2	57.75	56.50	0	913	0.00%
2023/08/17	2	55.75	2	57.40	57.80	0	919	0.00%
2023/08/16	4	56.50	0	0.00	56.80	4	923	0.43%
2023/08/15	1	58.00	9	56.70	57.90	-8	925	-0.86%
2023/08/14	11	56.20	0	0.00	56.10	11	926	1.19%
2023/08/11	3	59.17	0	0.00	59.00	3	917	0.33%
2023/08/10	21	58.56	1	58.20	58.10	20	914	2.19%
2023/08/09	15	59.87	4	59.80	59.60	11	907	1.21%
2023/08/08	6	61.88	5	61.60	61.00	1	898	0.11%
2023/08/07	1	61.60	0	0.00	62.10	1	902	0.11%
2023/08/04	2	60.55	0	0.00	60.50	2	906	0.22%
2023/08/02	5	60.80	0	0.00	60.70	5	919	0.54%
2023/08/01	6	60.83	0	0.00	61.00	6	957	0.63%
2023/07/31	2	61.95	0	0.00	61.30	2	980	0.20%
2023/07/28	5	62.40	0.1	63.80	62.20	5	987	0.50%
2023/07/27	0	0.00	4	62.70	62.30	-4	991	-0.40%
2023/07/26	10	61.40	3	61.57	61.10	7	994	0.70%
2023/07/25	0	0.00	1	61.10	62.10	-1	995	-0.10%
2023/07/24	17	60.72	0.1	61.50	60.50	16.9	997	1.69%
2023/07/21	17	61.67	0.1	61.90	61.60	16.9	991	1.70%
2023/07/20	11	63.85	0	0.00	63.60	11	997	1.10%
2023/07/19	7	63.99	1	64.20	63.80	6	1,002	0.60%
2023/07/18	18	64.39	3	63.80	63.80	15	1,017	1.47%
2023/07/17	2	64.40	5	64.96	65.50	-3	1,028	-0.29%
2023/07/14	4	67.85	0	0.00	67.10	4	1,042	0.38%
2023/07/13	3	67.57	0	0.00	67.50	3	1,043	0.29%
2023/07/12	9	67.92	0	0.00	67.30	9	1,053	0.85%
2023/07/11	8	68.81	0	0.00	68.60	8	1,065	0.75%
2023/07/10	6	69.03	2	69.00	69.00	4	1,099	0.36%
2023/07/07	16	69.73	2	69.40	69.60	14	1,134	1.23%
2023/07/06	1	70.80	6	70.82	70.80	-5	1,150	-0.43%
2023/07/05	1	72.37	0.3	72.20	71.90	0.8	1,160	0.07%
2023/07/04	1	71.80	2	71.60	71.60	-1	1,181	-0.08%
2023/07/03	0	0.00	10	71.80	72.00	-10	1,194	-0.84%
2023/06/29	1	71.10	0	0.00	71.10	1	1,235	0.08%
2023/06/28	1	70.50	0	0.00	70.90	1	1,247	0.08%
2023/06/27	3.1	70.54	0	0.00	70.20	3.1	1,268	0.24%
2023/06/26	3	70.93	2	70.95	70.90	1	1,271	0.08%
2023/06/21	0	0.00	3	73.70	73.80	-3	1,263	-0.24%
2023/06/20	1	73.00	0	0.00	72.80	1	1,271	0.08%
2023/06/19	0	0.00	1	73.00	72.70	-1	1,285	-0.08%
2023/06/16	4	74.33	6.4	74.13	73.80	-2.4	1,297	-0.19%
2023/06/15	8	77.01	36.2	77.71	75.90	-28.2	1,299	-2.17%
2023/06/14	35	76.83	9	75.94	75.60	26	1,312	1.98%
2023/06/13	6	76.82	9	76.00	76.40	-3	1,290	-0.23%
2023/06/12	10	74.42	2	75.10	74.70	8	1,252	0.64%
2023/06/09	6	74.30	10	74.89	75.50	-4	1,229	-0.33%
2023/06/08	3	72.63	1	72.80	72.40	2	1,219	0.16%
2023/06/07	11.3	70.81	4	70.85	71.00	7.3	1,268	0.58%
2023/06/06	2	70.55	6	72.70	70.30	-4	1,351	-0.30%
2023/06/05	18	73.06	25	73.23	72.60	-7	1,396	-0.50%
2023/06/02	0	0.00	24	73.55	74.30	-24	1,402	-1.71%
2023/06/01	6	68.60	2	69.20	69.20	4	1,408	0.28%
2023/05/30	8	68.64	0	0.00	68.50	8	1,520	0.53%
2023/05/29	1	69.00	0	0.00	69.00	1	1,555	0.06%
2023/05/26	11	68.12	0	0.00	67.80	11	1,648	0.67%
2023/05/25	13	68.02	2	68.30	68.90	11	1,717	0.64%
2023/05/24	16	69.46	1	68.70	68.70	15	1,860	0.81%
2023/05/23	4	70.75	0	0.00	70.70	4	2,038	0.20%
2023/05/22	4	70.00	0	0.00	70.60	4	2,240	0.18%
2023/05/19	2	70.20	0	0.00	70.00	2	2,279	0.09%
2023/05/18	10	70.81	5	70.50	70.50	5	2,299	0.22%
2023/05/17	2.3	70.55	2	70.85	71.00	0.3	2,330	0.01%
2023/05/15	1	68.60	0	0.00	69.10	1	2,375	0.04%
2023/05/12	1	68.50	0	0.00	69.20	1	2,428	0.04%
2023/05/11	4	69.13	0	0.00	68.80	4	2,448	0.16%
2023/05/10	1	69.90	0	0.00	70.00	1	2,497	0.04%
2023/05/09	8	70.26	4.2	70.02	69.80	3.8	2,593	0.15%
2023/05/08	25	70.58	2.3	71.10	71.50	22.7	2,632	0.86%
2023/05/05	4	73.85	2	74.70	74.00	2	2,657	0.08%
2023/05/04	4	73.35	1	72.90	72.90	3	2,773	0.11%
2023/05/02	0	0.00	1	75.10	74.70	-1	2,882	-0.03%
2023/04/28	1	74.00	1	74.30	74.20	0	2,906	0.00%
2023/04/27	3	73.33	0	0.00	73.00	3	2,930	0.10%
2023/04/26	10	71.85	2	72.80	72.80	8	2,939	0.27%
2023/04/25	28	73.23	0	0.00	71.90	28	2,941	0.95%
2023/04/24	11	75.23	0	0.00	75.10	11	2,927	0.38%
2023/04/21	8	74.45	4	75.25	74.00	4	2,922	0.14%
2023/04/20	14	76.41	1	76.30	75.60	13	2,914	0.45%
2023/04/19	7	77.44	35	77.76	77.20	-28	2,908	-0.96%
2023/04/18	4	79.30	2	79.85	79.00	2	2,893	0.07%
2023/04/17	37	80.13	1	79.80	79.50	36	2,885	1.25%
2023/04/14	6	80.20	5	80.58	80.10	1	2,874	0.03%
2023/04/13	10	78.75	4	80.50	78.90	6	2,858	0.21%
2023/04/12	7	77.80	6	78.33	78.40	1	2,830	0.04%
2023/04/11	11	76.91	3	77.13	76.70	8	2,804	0.29%
2023/04/10	6	78.80	3	78.27	77.80	3	2,789	0.11%
2023/04/07	17	79.28	4	79.65	79.00	13	2,777	0.47%
2023/04/06	10	79.26	6	79.20	78.80	4	2,753	0.15%
2023/03/31	3	80.53	2	81.30	80.80	1	2,737	0.04%
2023/03/30	3	80.53	0	0.00	80.80	3	2,733	0.11%
2023/03/29	7	81.44	0	0.00	81.10	7	2,711	0.26%
2023/03/28	2	81.90	0	0.00	81.40	2	2,717	0.07%
2023/03/27	1	84.60	1	85.70	84.10	0	2,707	0.00%
2023/03/24	0	0.00	2	84.30	84.60	-2	2,706	-0.07%
2023/03/22	2	84.60	1	85.20	85.00	1	2,694	0.04%
2023/03/21	3	84.83	0	0.00	83.80	3	2,683	0.11%
2023/03/17	3	85.60	6	85.03	85.30	-3	2,647	-0.11%
2023/03/16	9	81.50	0	0.00	81.60	9	2,601	0.35%
2023/03/15	0	0.00	1	83.70	83.30	-1	2,623	-0.04%
2023/03/14	21	82.91	6.2	82.22	82.20	14.8	2,665	0.56%
2023/03/13	13	84.24	6.1	84.13	83.80	6.9	2,757	0.25%
2023/03/10	3	87.60	13.3	85.91	85.30	-10.3	2,767	-0.37%
2023/03/09	25	93.29	16.4	92.88	91.20	8.6	2,735	0.31%
2023/03/08	10	91.55	8	92.23	92.80	2	2,654	0.08%
2023/03/07	8	90.14	4	89.33	89.10	4	2,592	0.15%
2023/03/06	8	92.71	5	93.12	91.50	3	2,562	0.12%
2023/03/03	27	92.37	24	92.77	92.10	3	2,516	0.12%
2023/03/02	4	90.40	0	0.00	90.90	4	2,468	0.16%
2023/03/01	14	89.81	1	89.00	89.60	13	2,430	0.53%
2023/02/24	10	92.50	14	93.16	91.00	-4	2,408	-0.17%
2023/02/23	5	95.22	10	95.78	95.50	-5	2,326	-0.21%
2023/02/22	15	95.95	18	95.24	96.00	-3	2,272	-0.13%
2023/02/21	9	95.89	23	95.18	98.60	-14	2,142	-0.65%
2023/02/20	10	89.93	81.1	90.91	93.60	-71.1	1,987	-3.58%
2023/02/17	0	0.00	5	84.74	85.50	-5	1,849	-0.27%
2023/02/16	25	83.33	7	82.99	83.90	18	1,846	0.97%
2023/02/15	10	81.92	22.1	82.40	83.10	-12.1	1,877	-0.64%
2023/02/14	6	83.35	6	82.50	82.10	0	1,863	0.00%
2023/02/13	1	83.00	13.2	84.63	82.50	-12.2	1,906	-0.64%
2023/02/10	8	85.86	39.3	87.01	84.60	-31.3	2,053	-1.52%
2023/02/09	3	85.43	2	85.65	85.10	1	2,046	0.05%
2023/02/08	10.6	85.75	3	85.80	85.80	7.6	2,109	0.36%
2023/02/07	12	87.31	1	86.00	85.30	11	2,122	0.52%
2023/02/06	56	85.23	31	85.45	86.00	25	2,074	1.21%
2023/02/03	5	85.98	12.3	85.85	86.20	-7.3	2,074	-0.35%
2023/02/02	6	84.13	134	84.70	85.40	-128	2,073	-6.17%	大賣/鉅額交易
2023/02/01	17	81.31	63	80.89	81.80	-46	2,042	-2.25%
2023/01/31	2	78.50	53	77.68	79.00	-51	2,074	-2.46%
2023/01/30	10	75.37	17	75.81	75.20	-7	2,086	-0.34%
2023/01/17	3	71.20	7	72.54	72.70	-4	2,174	-0.18%
2023/01/16	1	70.20	1	70.80	70.00	0	2,308	0.00%
2023/01/13	14	67.07	2	66.90	67.00	12	2,477	0.48%
2023/01/12	7	67.99	0	0.00	67.50	7	2,595	0.27%
2023/01/11	0.3	69.50	0	0.00	68.70	0.3	2,784	0.01%
2023/01/10	2	69.10	0	0.00	69.10	2	2,980	0.07%
2023/01/09	8	69.23	2	69.00	69.10	6	3,065	0.20%
2023/01/06	8	66.63	3	67.47	67.10	5	3,117	0.16%
2023/01/05	43	68.43	8	67.10	66.40	35	3,150	1.11%
2023/01/03	1	66.80	0	0.00	68.70	1	3,194	0.03%
2022/12/30	3	67.80	2	67.20	67.00	1	3,235	0.03%
2022/12/29	10	68.01	1	67.40	67.40	9	3,309	0.27%
2022/12/28	20	70.01	0	0.00	69.50	20	3,334	0.60%
2022/12/27	10	72.10	0	0.00	71.80	10	3,366	0.30%
2022/12/26	9	70.68	1	69.90	70.90	8	3,399	0.24%
2022/12/22	1	71.80	2	72.65	71.40	-1	3,461	-0.03%
2022/12/21	2	70.45	4	70.38	70.60	-2	3,476	-0.06%
2022/12/20	17	70.23	2	69.95	68.70	15	3,494	0.43%
2022/12/19	17	72.15	1	72.10	71.50	16	3,499	0.46%
2022/12/16	9	72.57	2	73.90	73.90	7	3,523	0.20%
2022/12/15	11	73.88	1	73.80	73.80	10	3,541	0.28%
2022/12/14	6	74.10	1	74.10	74.20	5	3,573	0.14%
2022/12/13	8	74.80	2	75.20	74.00	6	3,609	0.17%
2022/12/12	10	75.13	2	75.15	75.10	8	3,620	0.22%
2022/12/09	2	76.25	1	75.60	75.60	1	3,673	0.03%
2022/12/08	7	75.69	3	76.73	76.40	4	3,766	0.11%
2022/12/07	33	76.84	6	76.60	75.70	27	3,796	0.71%
2022/12/06	22	79.72	13	80.56	78.70	9	3,778	0.24%
2022/12/05	14	83.22	33	83.37	82.90	-19	3,755	-0.51%
2022/12/02	12	79.68	10	80.39	80.10	2	3,656	0.05%
2022/12/01	10	77.60	7	78.50	78.90	3	3,621	0.08%
2022/11/29	9	76.23	6	76.20	76.20	3	3,633	0.08%
2022/11/28	7	75.67	4.2	76.86	76.70	2.8	3,655	0.08%
2022/11/25	16	76.99	13	76.59	76.60	3	3,672	0.08%
2022/11/24	14	76.95	3	77.23	77.50	11	3,689	0.30%
2022/11/23	14	76.34	4	76.55	76.10	10	3,700	0.27%
2022/11/22	15	77.55	9	77.59	77.10	6	3,771	0.16%
2022/11/21	6	77.52	3	77.97	77.80	3	3,914	0.08%
2022/11/18	12	77.64	15	77.75	77.30	-3	3,946	-0.08%
2022/11/17	7	76.74	10	77.19	77.60	-3	4,011	-0.07%
2022/11/16	21	77.44	14	77.11	77.10	7	4,011	0.17%
2022/11/15	29	76.33	15	77.73	78.90	14	3,974	0.35%
2022/11/14	11	78.32	4	77.90	77.80	7	3,928	0.18%
2022/11/11	11	81.19	6	82.68	80.00	5	3,900	0.13%
2022/11/10	2	81.30	3.3	81.15	80.80	-1.3	3,861	-0.03%
2022/11/09	22	82.38	18	81.82	82.00	4	3,860	0.10%
2022/11/08	19	83.44	16.1	83.41	82.60	2.9	3,812	0.08%
2022/11/07	15	79.77	5.7	79.80	79.00	9.3	3,663	0.25%
2022/11/04	29.1	80.04	12	80.11	80.50	17.1	3,638	0.47%
2022/11/03	14	83.37	5	84.22	83.00	9	3,564	0.25%
2022/11/02	13	83.77	12	84.08	84.80	1	3,516	0.03%
2022/11/01	7	82.50	10	82.22	83.10	-3	3,493	-0.09%
2022/10/31	26	83.12	23	83.06	82.50	3	3,479	0.09%
2022/10/28	10	84.75	15	85.84	82.50	-5	3,442	-0.15%
2022/10/27	11	83.66	12	84.27	84.70	-1	3,343	-0.03%
2022/10/26	5	80.64	1	80.20	80.20	4	3,262	0.12%
2022/10/25	8	80.70	5	80.90	79.60	3	3,205	0.09%
2022/10/24	22	85.60	43	84.60	83.80	-21	3,118	-0.67%
2022/10/21	33.2	86.51	18	86.28	86.60	15.2	2,969	0.51%
2022/10/20	7	84.81	7.1	84.73	84.40	-0.1	2,797	0.00%
2022/10/19	11	85.75	39	86.39	87.00	-28	2,675	-1.05%
2022/10/18	19	83.94	214	83.83	84.90	-195	2,484	-7.85%	大賣/鉅額交易
2022/10/17	78	78.24	83	78.63	80.20	-5	2,301	-0.22%
2022/10/14	3	75.23	19	75.49	77.20	-16	2,223	-0.72%
2022/10/13	25	71.58	0	0.00	70.20	25	2,176	1.15%
2022/10/12	3	73.80	4	74.95	74.60	-1	2,144	-0.05%
2022/10/11	4	76.80	3	73.50	73.50	1	2,145	0.05%
2022/10/07	3	79.40	6	80.10	79.20	-3	2,130	-0.14%
2022/10/06	5	77.66	8	78.91	80.50	-3	2,091	-0.14%
2022/10/05	0	0.00	14	79.18	78.60	-14	2,018	-0.69%
2022/10/04	23	79.47	8	79.59	79.20	15	1,992	0.75%
2022/10/03	3.1	74.06	18.1	74.96	78.30	-15	1,957	-0.77%
2022/09/30	20	73.02	11	75.13	76.00	9	1,930	0.47%
2022/09/29	5	77.48	0	0.00	76.10	5	1,914	0.26%
2022/09/28	6	77.65	3	76.40	76.40	3	1,893	0.16%
2022/09/27	3	75.07	3	78.77	79.50	0	1,884	0.00%
2022/09/26	13	74.58	9	76.38	75.60	4	1,868	0.21%
2022/09/23	6	80.15	7	78.27	78.30	-1	1,871	-0.05%
2022/09/22	5	79.80	38	81.06	81.10	-33	1,856	-1.78%
2022/09/21	11	81.58	15	82.33	81.20	-4	1,834	-0.22%
2022/09/20	7	81.19	13	81.97	82.60	-6	1,807	-0.33%
2022/09/19	11	80.85	9	80.26	80.20	2	1,776	0.11%
2022/09/16	12	80.48	126	81.43	81.00	-114	1,763	-6.46%	大賣/鉅額交易
2022/09/15	26	78.61	75	79.87	80.00	-49	1,716	-2.85%
2022/09/14	0	0.00	6	76.25	76.60	-6	1,633	-0.37%
2022/09/13	1	75.60	0	0.00	74.70	1	1,610	0.06%
2022/09/12	11	73.42	9	74.68	75.00	2	1,605	0.12%
2022/09/08	23	73.70	0	0.00	72.90	23	1,601	1.44%
2022/09/07	7	72.36	6	72.95	73.10	1	1,620	0.06%
2022/09/06	11	72.27	13	74.81	72.20	-2	1,631	-0.12%
2022/09/05	12	73.33	2	73.95	73.70	10	1,609	0.62%
2022/09/02	6	74.17	3	74.37	74.50	3	1,599	0.19%
2022/09/01	18	73.26	5	74.22	73.00	13	1,590	0.82%
2022/08/31	12	74.94	3	75.30	74.50	9	1,571	0.57%
2022/08/30	9	76.29	3	77.33	75.80	6	1,553	0.39%
2022/08/29	12	77.88	3	79.23	76.40	9	1,535	0.59%
2022/08/26	8	85.11	23	87.32	83.10	-15	1,473	-1.02%
2022/08/25	7	85.81	13	86.40	85.00	-6	1,333	-0.45%
2022/08/24	5	82.88	23	85.16	86.20	-18	1,306	-1.38%
2022/08/23	3	79.50	4	80.80	81.10	-1	1,254	-0.08%
2022/08/22	1	80.70	0	0.00	80.70	1	1,276	0.08%
2022/08/19	3	80.50	17	81.56	81.20	-14	1,291	-1.08%
2022/08/18	5	80.06	11	80.65	80.90	-6	1,293	-0.46%
2022/08/17	0	0.00	3	80.17	80.30	-3	1,323	-0.23%
2022/08/16	0	0.00	32	78.73	79.00	-32	1,354	-2.36%
2022/08/15	0	0.00	14	78.05	77.90	-14	1,348	-1.04%
2022/08/12	1	77.10	0	0.00	77.20	1	1,340	0.07%
2022/08/11	2	76.50	7	77.26	77.90	-5	1,347	-0.37%
2022/08/10	2	74.50	5.2	75.78	75.30	-3.2	1,336	-0.24%
2022/08/09	3	74.37	9	75.52	75.70	-6	1,334	-0.45%
2022/08/08	2	73.00	2	74.80	75.00	0	1,335	0.00%
2022/08/05	3	74.40	3	73.53	74.40	0	1,327	0.00%
2022/08/04	1	70.40	0	0.00	71.00	1	1,316	0.08%
2022/08/03	2	68.90	2	68.60	68.60	0	1,315	0.00%
2022/08/02	0	0.00	1	67.20	70.00	-1	1,358	-0.07%
2022/07/29	1	71.30	0	0.00	71.90	1	1,486	0.07%
2022/07/27	0	0.00	1	68.40	69.50	-1	1,762	-0.06%
2022/07/25	0	0.00	2	66.20	67.40	-2	1,938	-0.10%
2022/07/22	0	0.00	3	65.90	65.90	-3	1,963	-0.15%
2022/07/20	3	64.20	3	64.80	65.00	0	2,003	0.00%
2022/07/19	1	63.50	0	0.00	64.50	1	2,020	0.05%
2022/07/15	5	61.96	0	0.00	62.50	5	2,144	0.23%
2022/07/05	3	62.00	3	62.80	63.40	0	2,393	0.00%
2022/07/01	6	61.75	0	62.10	61.50	6	2,467	0.24%
2022/06/30	15	66.59	5	66.08	65.20	10	2,458	0.41%
2022/06/29	1	69.50	0	0.00	69.70	1	2,452	0.04%
2022/06/21	0	0.00	1	74.10	74.90	-1	2,524	-0.04%
2022/06/20	11	71.36	2	70.80	70.90	9	2,542	0.35%
2022/06/17	15	71.93	2	72.90	72.90	13	2,559	0.51%
2022/06/16	0	0.00	3	79.37	75.00	-3	2,621	-0.11%
2022/06/15	1	77.30	2	77.65	77.10	-1	2,648	-0.04%
2022/06/14	16	73.49	2	74.50	76.60	14	2,737	0.51%
2022/06/13	15	74.47	0	0.00	74.20	15	2,772	0.54%
2022/06/10	7	75.03	0	0.00	76.40	7	2,806	0.25%
2022/06/06	0	0.00	1	80.20	79.60	-1	3,073	-0.03%
2022/06/02	2	79.40	1	79.50	79.00	1	3,148	0.03%
2022/06/01	0	0.00	9	81.20	79.60	-9	3,227	-0.28%
2022/05/31	0	0.00	11.5	80.33	81.30	-11.5	3,464	-0.33%
2022/05/30	2	77.90	70	77.99	80.00	-68	3,608	-1.88%
2022/05/27	3	74.03	3.1	74.16	73.90	-0.1	3,597	0.00%
2022/05/26	5	72.32	12	72.03	72.10	-7	3,627	-0.19%
2022/05/25	17	72.95	7	73.30	74.20	10	3,716	0.27%
2022/05/24	39	74.14	8	73.60	73.00	31	3,754	0.83%
2022/05/23	3	76.83	1	76.90	76.10	2	3,762	0.05%
2022/05/20	12	77.60	3	77.43	76.70	9	3,833	0.23%
2022/05/19	14	76.52	0	0.00	77.40	14	3,885	0.36%
2022/05/18	6	79.32	12	80.32	79.00	-6	4,008	-0.15%
2022/05/17	0.2	79.70	0	79.70	79.90	0.2	4,534	0.00%
2022/05/16	4	80.23	2	81.65	79.20	2	4,710	0.04%
2022/05/13	5	80.00	5	80.86	80.50	0	4,789	0.00%
2022/05/12	6	80.13	6	80.25	79.00	0	4,894	0.00%
2022/05/11	10	82.04	8	81.71	81.50	2	5,107	0.04%
2022/05/10	3	83.07	0	0.00	83.30	3	5,677	0.05%
2022/05/09	26	79.82	3	79.67	79.50	23	5,864	0.39%
2022/05/06	53	84.23	2	83.50	83.00	51	5,999	0.85%
2022/05/05	27.1	90.82	59.3	91.01	89.40	-32.2	5,932	-0.54%
2022/05/04	7	85.26	8	85.73	87.00	-1	5,699	-0.02%
2022/05/03	8.3	85.12	2	84.10	84.50	6.3	5,729	0.11%
2022/04/29	9	86.60	40.3	86.79	86.00	-31.3	5,781	-0.54%
2022/04/28	2	79.00	2	80.60	81.00	0	6,109	0.00%
2022/04/27	20	75.67	2	77.55	80.10	18	6,251	0.29%
2022/04/26	16	78.01	6	78.20	77.90	10	6,277	0.16%
2022/04/25	16	78.51	8	79.03	79.00	8	6,292	0.13%
2022/04/22	10	83.94	7	83.73	82.70	3	6,332	0.05%
2022/04/21	7	84.79	19	85.17	85.90	-12	6,301	-0.19%
2022/04/20	18	81.78	14	84.34	81.40	4	6,224	0.06%
2022/04/19	14	80.61	7	81.07	81.00	7	6,199	0.11%
2022/04/18	26	79.70	0	0.00	79.00	26	6,184	0.42%
2022/04/15	13	82.89	11	82.34	82.20	2	6,194	0.03%
2022/04/14	67	84.99	16	84.12	83.70	51	6,247	0.82%
2022/04/13	1	78.90	62	79.71	80.00	-61	6,198	-0.98%
2022/04/12	31	78.02	2	78.00	76.80	29	6,264	0.46%
2022/04/11	26	82.38	9	81.71	81.10	17	6,395	0.27%
2022/04/08	3	84.83	5	86.16	84.50	-2	6,484	-0.03%
2022/04/07	7	86.73	5	87.92	85.20	2	6,521	0.03%
2022/04/06	4	84.10	17	85.43	85.80	-13	6,497	-0.20%
2022/04/01	4	83.25	2	84.00	84.80	2	6,556	0.03%
2022/03/31	6	83.63	2	83.20	83.20	4	6,686	0.06%
2022/03/30	2	84.40	3	85.00	84.00	-1	6,758	-0.01%
2022/03/29	9	84.09	2	83.80	83.00	7	6,912	0.10%
2022/03/28	13	83.03	2	83.40	83.70	11	7,062	0.16%
2022/03/25	15	84.80	2	86.30	84.40	13	7,104	0.18%
2022/03/24	6	83.68	4	84.85	85.70	2	7,108	0.03%
2022/03/23	8	84.63	3	85.23	85.00	5	7,116	0.07%
2022/03/22	0	0.00	1	83.50	85.50	-1	7,207	-0.01%
2022/03/21	30.1	85.72	12.1	85.68	84.10	18.1	7,230	0.25%
2022/03/18	3	89.10	4	89.93	88.00	-1	7,170	-0.01%
2022/03/17	6	88.18	27	88.72	88.90	-21	7,134	-0.29%
2022/03/16	15	83.63	14	84.55	84.80	1	7,059	0.01%
2022/03/15	12	84.23	2	84.15	82.40	10	7,048	0.14%
2022/03/14	3.1	88.63	4	89.23	86.30	-0.9	7,056	-0.01%
2022/03/11	7	87.77	4	86.78	87.00	3	7,210	0.04%
2022/03/10	18	87.88	20	87.53	88.60	-2	7,234	-0.03%
2022/03/09	15	81.50	5	82.64	82.70	10	7,243	0.14%
2022/03/08	91.1	81.61	27	80.93	80.10	64.1	7,188	0.89%
2022/03/07	27	86.48	18	86.23	85.10	9	7,221	0.12%
2022/03/04	23	93.11	21	93.00	92.70	2	7,241	0.03%
2022/03/03	17	91.65	40	93.73	95.40	-23	7,031	-0.33%
2022/03/02	24	87.23	6	88.42	86.80	18	6,907	0.26%
2022/03/01	0	0.00	2	88.20	89.30	-2	6,875	-0.03%
2022/02/25	19	88.34	28	88.08	88.00	-9	6,844	-0.13%
2022/02/24	43	84.95	5	84.88	84.00	38	6,758	0.56%
2022/02/23	29	86.95	39	87.99	86.50	-10	6,704	-0.15%
2022/02/22	33	86.32	16	86.60	87.00	17	6,675	0.25%
2022/02/21	29	88.46	5	88.74	88.20	24	6,648	0.36%
2022/02/18	90	86.76	19.4	87.81	89.80	70.6	6,608	1.07%
2022/02/17	131	91.21	25.1	90.05	87.80	105.9	6,476	1.64%	大買/鉅額交易
2022/02/16	27.3	85.88	32	88.04	90.20	-4.7	5,990	-0.08%
2022/02/15	13	83.85	11	83.62	82.00	2	5,818	0.03%
2022/02/14	7	84.50	16	82.11	81.90	-9	5,772	-0.16%
2022/02/11	39	86.50	34	86.43	87.70	5	5,650	0.09%
2022/02/10	64	90.36	51.1	89.78	88.30	13	5,415	0.24%
2022/02/09	35.1	85.26	47	87.00	88.80	-12	4,829	-0.25%
2022/02/08	26	77.42	165	79.85	80.80	-139	4,603	-3.02%	大賣/鉅額交易
2022/02/07	5	71.56	3	72.23	73.50	2	4,491	0.04%
2022/01/26	23.5	69.85	6	70.30	69.50	17.5	4,469	0.39%
2022/01/25	53	72.19	1	72.70	70.60	52	4,451	1.17%
2022/01/24	42.2	73.59	5.1	74.16	73.50	37.1	4,418	0.84%
2022/01/21	32	79.01	126	78.77	76.20	-94	4,313	-2.18%	大賣/
2022/01/20	10	75.05	113	78.80	79.80	-103	3,870	-2.66%	大賣/鉅額交易
2022/01/19	27	73.72	23	73.34	72.60	4	3,726	0.11%
2022/01/18	8.5	72.85	10	72.38	72.10	-1.5	3,697	-0.04%
2022/01/17	2	73.65	13	73.03	73.30	-11	3,704	-0.30%
2022/01/14	13	66.47	2	66.25	67.80	11	3,658	0.30%
2022/01/13	4	67.60	2	67.30	67.40	2	3,649	0.05%
2022/01/12	2	67.05	24	67.58	67.90	-22	3,627	-0.61%
2022/01/11	6.3	65.28	16	66.52	65.20	-9.7	3,579	-0.27%
2022/01/10	36	66.36	1	68.00	65.70	35	3,553	0.99%
2022/01/07	31	66.04	13	66.18	65.90	18	3,508	0.51%
2022/01/06	9	70.76	1	69.60	70.00	8	3,424	0.23%
2022/01/05	20	70.67	15	71.10	70.10	5	3,374	0.15%
2022/01/04	18	74.17	15.1	75.15	75.00	2.9	3,281	0.09%
2022/01/03	117	70.79	12	70.52	69.90	105	3,118	3.37%	大買/鉅額交易
2021/12/30	8	77.76	10.2	78.22	77.60	-2.2	3,000	-0.07%
2021/12/29	21	79.16	17	79.13	78.30	4	2,936	0.14%
2021/12/28	3	78.43	10	79.38	79.60	-7	2,877	-0.24%
2021/12/27	15	77.35	60.1	78.40	78.60	-45.1	2,798	-1.61%
2021/12/24	31	75.12	21.1	74.45	74.40	9.9	2,651	0.37%
2021/12/23	20	74.21	15	73.93	74.60	5	2,565	0.19%
2021/12/22	10	69.91	9	74.10	74.80	1	2,375	0.04%
2021/12/21	6	67.17	6	66.82	68.00	0	2,202	0.00%
2021/12/17	3	64.53	1	64.50	64.80	2	2,108	0.09%
2021/12/16	9	65.33	13	64.54	66.80	-4	2,067	-0.19%
2021/12/15	3	62.60	5	62.74	64.20	-2	1,937	-0.10%
2021/12/14	30	61.29	6	60.33	61.20	24	1,877	1.28%
2021/12/13	2	60.75	2	61.15	61.60	0	1,844	0.00%
2021/12/10	5	62.28	1	62.20	62.10	4	1,818	0.22%
2021/12/09	1	62.30	0	0.00	63.30	1	1,780	0.06%
2021/12/08	3	62.03	10.4	62.30	61.60	-7.4	1,732	-0.43%
2021/12/07	17	64.28	26	62.70	62.00	-9	1,678	-0.54%
2021/12/06	1.3	59.83	2	59.25	61.90	-0.7	1,472	-0.05%
2021/12/03	9	58.01	3.3	58.26	58.40	5.7	1,403	0.41%
2021/12/02	28	55.29	7	56.01	55.00	21	1,275	1.65%
2021/12/01	43	55.26	5	55.62	57.00	38	1,223	3.10%
2021/11/30	2.2	52.22	8	54.59	55.50	-5.8	1,086	-0.53%
2021/11/29	37	50.10	7	51.14	50.50	30	967	3.10%
2021/11/26	4	50.60	3	49.87	50.60	1	917	0.11%
2021/11/24	0	0.00	1	48.65	49.65	-1	848	-0.12%
2021/11/23	0	0.00	2	49.65	48.45	-2	825	-0.24%
2021/11/22	1	51.00	0	0.00	51.30	1	793	0.13%
2021/11/18	2	50.20	3	50.53	49.20	-1	727	-0.14%
2021/11/17	3	47.93	4.5	47.60	48.70	-1.5	669	-0.22%
2021/11/16	0	0.00	1	48.00	48.00	-1	641	-0.16%
2021/11/15	5.2	47.11	3	46.67	47.70	2.2	616	0.36%
2021/11/12	1	44.20	0	0.00	45.40	1	560	0.18%
2021/11/11	4	44.71	0	0.00	44.80	4	544	0.74%
2021/11/09	1	41.65	2	42.25	42.40	-1	479	-0.21%
2021/11/05	2	43.05	1	43.65	43.55	1	458	0.22%
2021/11/04	3	42.78	22	44.11	44.20	-19	440	-4.32%
2021/11/02	0	0.00	2	42.05	42.10	-2	349	-0.57%
2021/11/01	0	0.00	24	41.17	42.25	-24	324	-7.39%
2021/10/27	0	0.00	6	39.91	40.25	-6	255	-2.34%
2021/10/26	1.5	39.07	2	39.48	39.80	-0.5	226	-0.21%
2021/10/25	3	36.95	7	36.38	36.65	-4	183	-2.17%
2021/10/22	0	0.00	6	35.40	37.10	-6	138	-4.33%
2021/10/21	0	0.00	4	33.44	33.75	-4	106	-3.77%
2021/10/08	2	29.83	0	0.00	30.20	2	109	1.83%
2021/10/01	0	0.00	1	30.65	30.50	-1	129	-0.77%
2021/09/29	1	30.45	0	0.00	30.65	1	134	0.74%
2021/09/28	2	31.08	1	31.45	31.20	1	137	0.73%
2021/09/22	1	30.45	0	0.00	30.45	1	162	0.62%
2021/09/13	0	0.00	1	30.20	30.20	-1	232	-0.43%
2021/09/06	1	30.35	3	30.15	30.35	-2	241	-0.83%
2021/09/03	0	0.00	1	30.35	30.55	-1	242	-0.41%
2021/09/01	0	0.00	3	30.35	30.35	-3	244	-1.23%
2021/08/31	0	0.00	1	30.10	30.20	-1	244	-0.41%
2021/08/26	0	0.00	1	30.35	30.00	-1	246	-0.40%
2021/08/23	1	31.90	0	0.00	31.70	1	246	0.41%
2021/08/17	4	31.80	0	0.00	31.90	4	246	1.62%
2021/08/13	0	0.00	1	31.90	32.15	-1	248	-0.40%
2021/08/11	0	0.00	5	32.30	32.10	-5	250	-2.00%
2021/08/09	6	32.58	1	33.20	32.80	5	265	1.89%
2021/08/02	1	32.20	1	32.35	32.35	0	308	0.00%
2021/07/28	1	31.60	0	0.00	32.10	1	312	0.32%
2021/07/26	0	0.00	1	33.20	33.20	-1	319	-0.31%
2021/07/22	1	32.10	0	0.00	32.30	1	322	0.31%
2021/07/21	4	32.03	0	0.00	32.10	4	323	1.24%
2021/07/20	2	32.60	0	0.00	32.45	2	323	0.62%
2021/07/16	0	0.00	1	33.50	33.50	-1	335	-0.30%
2021/07/15	1	32.80	0	0.00	33.45	1	335	0.30%
2021/07/14	0	0.00	2	33.70	33.60	-2	332	-0.60%
2021/07/13	11	33.14	0	0.00	32.75	11	325	3.37%
2021/07/12	0	0.00	1	32.15	32.50	-1	320	-0.31%
2021/07/09	2	31.58	0	0.00	31.60	2	317	0.63%
2021/07/06	0	0.00	1	32.50	31.75	-1	333	-0.30%
2021/07/05	0	0.00	2	32.55	32.50	-2	337	-0.59%
2021/07/02	2	31.50	0	0.00	31.70	2	344	0.58%
2021/06/29	1	34.20	0	0.00	32.80	1	343	0.29%
2021/06/28	11	33.54	10	33.76	34.30	1	334	0.30%
2021/06/25	0	0.00	6	29.50	32.05	-6	296	-2.02%
2021/06/23	0	0.00	5	29.00	29.00	-5	273	-1.83%
2021/06/22	7	29.26	0	0.00	29.00	7	270	2.59%
2021/06/16	1	29.55	0	0.00	29.55	1	285	0.35%
2021/06/07	1	30.15	0	0.00	30.10	1	300	0.33%
2021/06/04	5	30.80	0	0.00	30.55	5	300	1.66%
2021/05/31	1	31.10	0	0.00	31.05	1	310	0.32%
2021/05/21	0	0.00	1	31.15	30.85	-1	334	-0.30%
2021/05/20	1	30.35	0	0.00	30.35	1	342	0.29%
2021/05/19	0	0.00	1	30.80	31.00	-1	351	-0.28%
2021/05/14	2	31.15	2	31.58	31.25	0	358	0.00%
2021/05/13	0	0.00	2	31.05	31.10	-2	357	-0.56%
2021/05/12	2	30.55	10	33.28	30.00	-8	352	-2.27%
2021/05/11	3	34.73	5	34.50	33.30	-2	336	-0.59%
2021/05/04	3	38.22	0	0.00	37.55	3	343	0.87%
2021/05/03	3	39.73	0	0.00	39.50	3	343	0.87%
2021/04/28	0	0.00	15	40.09	40.25	-15	351	-4.27%
2021/04/22	3	40.70	7	40.97	40.15	-4	408	-0.98%
2021/04/21	2	41.55	0	0.00	41.50	2	419	0.48%
2021/04/16	2	42.15	0	0.00	42.10	2	445	0.45%
2021/04/12	0	0.00	7	42.99	43.15	-7	793	-0.88%
2021/04/09	1	42.75	0	0.00	42.75	1	978	0.10%
2021/04/08	0	0.00	1	44.00	43.90	-1	994	-0.10%
2021/04/07	0	0.00	1	42.40	42.65	-1	1,031	-0.10%
2021/04/06	1	41.70	0	0.00	42.30	1	1,052	0.10%
2021/04/01	1	42.00	0	0.00	42.30	1	1,098	0.09%
2021/03/30	0	0.00	0.3	42.84	42.70	-0.3	1,115	-0.03%
2021/03/29	0	0.00	2.3	42.85	42.70	-2.3	1,124	-0.20%
2021/03/26	0	0.00	12.3	42.74	42.85	-12.3	1,152	-1.06%
2021/03/24	0	0.00	2	43.65	43.25	-2	1,231	-0.16%
2021/03/23	0	0.00	5	43.71	43.55	-5	1,251	-0.40%
2021/03/22	0	0.00	4	43.70	43.70	-4	1,314	-0.30%
2021/03/19	0	0.00	2	43.85	43.65	-2	1,354	-0.15%
2021/03/18	11	43.19	8	42.85	43.45	3	1,372	0.22%
2021/03/15	2	42.40	1	41.90	42.30	1	1,436	0.07%
2021/03/12	2	40.60	8	40.70	41.30	-6	1,477	-0.41%
2021/03/11	1	41.15	0	0.00	40.90	1	1,539	0.06%
2021/03/09	1	40.60	0	0.00	40.95	1	1,692	0.06%
2021/03/08	1	41.90	0	0.00	41.70	1	1,837	0.05%
2021/03/05	1	42.35	0	0.00	42.40	1	1,897	0.05%
2021/03/04	0	0.00	1	43.05	42.95	-1	1,947	-0.05%
2021/03/02	1	43.35	0	0.00	42.95	1	2,311	0.04%
2021/02/26	0	0.00	1	43.95	43.70	-1	2,476	-0.04%
2021/02/25	0	0.00	5	44.19	44.10	-5	2,665	-0.19%
2021/02/24	2	44.58	10	44.74	43.25	-8	2,748	-0.29%
2021/02/23	0	0.00	2	43.70	44.40	-2	2,753	-0.07%
2021/02/22	13	44.28	26	44.43	44.40	-13	2,762	-0.47%
2021/02/19	0	0.00	10	43.76	44.25	-10	2,765	-0.36%
2021/02/18	3	43.40	1	43.80	43.65	2	2,759	0.07%
2021/02/17	2	43.25	1	42.80	43.35	1	2,754	0.04%
2021/02/02	0	0.00	2	40.00	40.30	-2	2,747	-0.07%
2021/01/28	1	40.90	0	0.00	40.90	1	2,753	0.04%
2021/01/27	0	0.00	1	41.15	41.55	-1	2,767	-0.04%
2021/01/26	1	41.60	1	41.90	41.15	0	2,772	0.00%
2021/01/21	1	41.30	0	0.00	41.00	1	2,765	0.04%
2021/01/20	3	41.83	0	0.00	40.85	3	2,767	0.11%
2021/01/19	4	43.00	5	42.75	42.85	-1	2,750	-0.04%
2021/01/18	5	43.42	2	43.33	43.40	3	2,741	0.11%
2021/01/15	1	42.30	0	0.00	41.65	1	2,724	0.04%
2021/01/14	19	42.41	0	0.00	42.30	19	2,704	0.70%
2021/01/13	11	43.31	0	0.00	43.05	11	2,694	0.41%
2021/01/12	6	44.28	0	0.00	43.00	6	2,688	0.22%
2021/01/11	0	0.00	2	44.10	44.40	-2	2,673	-0.07%
2021/01/08	31	44.01	1	43.75	43.40	30	2,663	1.13%
2021/01/07	20	44.62	2	45.50	44.65	18	2,636	0.68%
2021/01/06	21	45.51	1	47.30	44.95	20	2,606	0.77%
2021/01/05	16	50.68	1	53.30	48.35	15	2,521	0.59%
2021/01/04	5	50.56	91	51.04	52.60	-86	2,297	-3.74%
2020/12/31	2	46.95	10	47.19	47.90	-8	2,108	-0.38%
2020/12/30	11	46.83	36	48.34	46.75	-25	2,084	-1.20%
2020/12/29	25	47.16	4	47.25	47.40	21	2,038	1.03%
2020/12/28	19	46.81	5	48.40	46.60	14	2,017	0.69%
2020/12/25	1	47.00	2	47.63	47.65	-1	1,967	-0.05%
2020/12/24	1	47.15	0	0.00	46.70	1	1,950	0.05%
2020/12/23	1	45.95	5	46.22	46.55	-4	1,947	-0.21%
2020/12/22	7	45.74	7	46.16	45.90	0	1,944	0.00%
2020/12/21	1	46.05	3	47.57	47.85	-2	1,919	-0.10%
2020/12/18	16	46.42	1	46.60	46.05	15	1,887	0.79%
2020/12/17	2	48.20	2	48.00	48.40	0	1,845	0.00%
2020/12/16	5	47.12	5	47.61	48.45	0	1,825	0.00%
2020/12/15	10	47.42	4	48.38	47.20	6	1,760	0.34%
2020/12/14	14	46.93	2	47.80	47.10	12	1,719	0.70%
2020/12/11	1	47.00	1	46.50	46.80	0	1,691	0.00%
2020/12/10	1	46.50	13	47.08	47.10	-12	1,664	-0.72%
2020/12/09	9	48.11	2	47.25	47.75	7	1,650	0.42%
2020/12/08	15	48.22	4	48.03	48.55	11	1,628	0.68%
2020/12/07	40	46.93	8	47.00	46.70	32	1,591	2.01%
2020/12/04	28	49.67	17	49.99	48.95	11	1,538	0.71%
2020/12/03	18	49.31	2	49.28	48.25	16	1,450	1.10%
2020/12/02	25	49.10	8	49.46	49.80	17	1,398	1.22%
2020/12/01	1	48.15	9	47.82	48.20	-8	1,261	-0.63%
2020/11/30	1	48.85	2	48.95	48.85	-1	1,215	-0.08%
2020/11/27	3	49.73	4	49.68	49.65	-1	1,178	-0.08%
2020/11/26	21	50.58	3	50.25	50.70	18	1,133	1.59%
2020/11/25	9	47.36	11	49.14	49.40	-2	1,012	-0.20%
2020/11/24	4	44.33	20	44.32	44.95	-16	880	-1.82%
2020/11/23	21	41.16	4	41.36	42.25	17	694	2.45%
2020/11/20	1	38.25	0	0.00	38.45	1	606	0.16%
2020/11/18	0	0.00	1	37.60	37.65	-1	585	-0.17%
2020/11/16	0	0.00	1	36.95	37.00	-1	581	-0.17%
2020/11/13	2	37.00	0	0.00	36.95	2	585	0.34%
2020/11/12	9	36.72	5	36.60	36.70	4	586	0.68%
2020/11/11	0	0.00	3	36.20	36.20	-3	580	-0.52%
2020/11/10	4	35.70	0	0.00	35.85	4	581	0.69%
2020/11/09	4	35.70	2	36.10	35.75	2	593	0.34%
2020/11/06	1	37.30	1	37.05	36.50	0	594	0.00%
2020/11/05	0	0.00	2	37.45	37.30	-2	591	-0.34%
2020/11/04	2	36.68	1	37.85	36.60	1	586	0.17%
2020/11/03	1	35.85	10	35.58	35.85	-9	570	-1.58%
2020/10/30	0	0.00	6	35.30	35.00	-6	561	-1.07%
2020/10/29	2	34.65	1	35.00	35.30	1	560	0.18%
2020/10/28	2	34.90	1	35.50	34.95	1	560	0.18%
2020/10/22	4	34.23	0	0.00	34.15	4	546	0.73%
2020/10/21	9	34.71	1	34.50	34.60	8	551	1.45%
2020/09/21	1	33.30	0	0.00	33.45	1	778	0.13%
2020/09/16	0	0.00	1	34.40	33.65	-1	831	-0.12%
2020/09/09	2	33.10	0	0.00	33.95	2	925	0.22%
2020/09/08	1	35.00	2	35.25	34.90	-1	986	-0.10%
2020/09/07	1	34.85	1	35.70	34.70	0	1,046	0.00%
2020/09/04	1	35.95	0	0.00	36.00	1	1,050	0.10%
2020/09/03	1	36.50	0	0.00	35.60	1	1,084	0.09%
2020/09/01	1	36.65	1	35.95	36.25	0	1,083	0.00%
2020/08/31	5	40.07	2	40.00	37.65	3	1,050	0.29%
2020/08/28	0	0.00	11	37.32	37.80	-11	879	-1.25%
2020/08/27	9	34.37	1	34.95	34.40	8	844	0.95%
2020/08/19	1	33.85	2	34.15	33.90	-1	815	-0.12%
2020/08/17	3	34.38	0	0.00	33.95	3	806	0.37%
2020/08/13	0	0.00	1	34.00	34.10	-1	798	-0.13%
2020/08/12	1	33.00	0	0.00	33.00	1	784	0.13%
2020/08/10	1	34.80	1.1	35.77	34.50	-0.1	774	-0.01%
2020/07/27	1	34.10	0	0.00	33.60	1	744	0.13%
2020/07/24	0	0.00	1	37.05	35.80	-1	738	-0.14%
2020/07/23	5	37.23	1	37.85	37.40	4	730	0.55%
2020/07/22	0	0.00	5	37.79	37.75	-5	722	-0.69%
2020/07/21	3	37.23	2	37.55	36.80	1	704	0.14%
2020/07/20	5	37.03	2	37.80	36.60	3	697	0.43%
2020/07/17	2	36.10	2	36.50	38.00	0	686	0.00%
2020/07/07	4	39.95	0	0.00	40.40	4	581	0.69%
2020/07/03	2	36.25	3	36.15	38.20	-1	512	-0.20%
2020/07/02	0	0.00	3	35.60	35.60	-3	491	-0.61%
2020/07/01	6	34.55	3	35.30	35.50	3	484	0.62%
2020/06/30	0	0.00	2	34.23	34.50	-2	473	-0.42%
2020/06/29	7	32.45	6	33.68	33.35	1	465	0.21%
2020/06/24	1	35.10	4	36.26	33.85	-3	439	-0.68%
2020/06/23	1	37.60	3	37.35	37.10	-2	414	-0.48%
2020/06/22	3	37.92	0	0.00	37.70	3	407	0.74%
2020/06/18	10	37.68	11	37.70	38.00	-1	387	-0.26%
2020/06/17	7	38.09	10	38.53	37.05	-3	367	-0.82%
2020/06/16	9	38.02	13	38.09	37.90	-4	331	-1.21%
2020/06/15	7	39.14	19	39.17	38.20	-12	293	-4.09%
2020/06/12	32	34.76	32	35.07	36.30	0	218	0.00%
2020/06/11	20	32.82	8	32.46	33.00	12	152	7.86%
2020/06/10	18	32.89	14	32.99	33.70	4	137	2.90%
2020/05/26	0	0.00	1	26.15	26.15	-1	61	-1.62%
2020/05/22	1	25.70	10	25.66	25.95	-9	59	-15.07%
2020/05/21	0	0.00	2	25.00	25.40	-2	55	-3.60%
2020/05/19	0	0.00	3	25.00	25.00	-3	55	-5.40%
2020/05/18	0	0.00	4	25.00	25.00	-4	55	-7.23%
2020/05/15	0	0.00	3	25.00	24.90	-3	54	-5.48%
2020/04/17	1	21.95	0	0.00	21.95	1	47	2.12%
2020/04/16	0	0.00	3	21.85	21.70	-3	46	-6.49%
2020/03/26	2	19.40	2	19.25	19.25	0	42	0.00%
2020/03/25	2	19.10	0	0.00	19.10	2	40	4.98%
2019/12/23	1	25.75	0	0.00	25.95	1	48	2.06%
2019/04/09	0	0.00	2	28.48	28.50	-2	113	-1.76%
2019/04/02	0	0.00	1	27.70	28.55	-1	98	-1.01%
2019/03/29	1	28.65	0	0.00	28.15	1	95	1.05%
2019/03/22	2	28.85	0	0.00	28.70	2	78	2.55%
2019/03/14	1	25.05	1	25.40	25.00	0	48	0.00%
2019/03/13	1	25.00	1	25.30	25.00	0	48	0.00%
2019/02/18	0	0.00	1	24.00	24.30	-1	36	-2.74%
2019/02/14	0	0.00	1	22.50	22.95	-1	35	-2.81%
2019/01/15	0	0.00	1	21.75	21.85	-1	34	-2.88%
2018/12/04	0	0.00	1	22.80	22.35	-1	58	-1.70%
2018/11/28	2	21.90	0	0.00	22.20	2	61	3.27%
2018/11/21	1	21.80	0	0.00	22.00	1	60	1.66%
2018/08/14	1	25.30	0	0.00	25.45	1	54	1.84%
2018/07/03	1	27.55	0	0.00	27.45	1	55	1.80%
2018/05/21	1	27.35	0	0.00	27.30	1	67	1.48%
2018/05/11	1	27.50	0	0.00	27.50	1	76	1.31%
2018/04/24	1	28.00	0	0.00	27.80	1	82	1.22%
2018/04/19	1	28.20	0	0.00	28.10	1	82	1.21%
2018/04/13	2	28.33	0	0.00	28.25	2	84	2.37%
2018/03/23	2	28.25	0	0.00	28.20	2	88	2.25%
2018/03/16	1	28.60	0	0.00	28.70	1	113	0.88%
2018/03/12	1	28.75	1	28.70	28.75	0	111	0.00%
2018/03/05	1	29.05	0	0.00	28.75	1	116	0.86%
2018/02/06	0	0.00	1	29.00	28.70	-1	126	-0.79%
2018/01/22	1	30.00	0	0.00	30.00	1	162	0.62%
2018/01/18	0	0.00	1	30.70	30.45	-1	164	-0.61%
2018/01/17	1	30.05	0	0.00	30.45	1	164	0.61%
2018/01/11	1	30.20	0	0.00	30.30	1	169	0.59%
2018/01/08	2	30.88	0	0.00	30.90	2	171	1.17%