上詮 (3363)-群益金鼎-高雄券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
150.5
漲跌
▲13.5
漲幅
+9.85%
成交量
16,570張
產業
上櫃通信網路類股
278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

上詮 (3363)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	145.40	10	146.56	150.50	-5	13,901	-0.04%
2024/05/21	13.1	138.15	11	138.68	137.00	2.1	13,956	0.01%
2024/05/20	6	138.16	3	140.00	137.00	3	14,411	0.02%
2024/05/17	11	138.05	9	138.83	140.00	2	14,729	0.01%
2024/05/16	24.3	153.44	25	149.24	142.50	-0.8	15,021	0.00%
2024/05/15	11	142.18	13	142.78	149.00	-2	14,415	-0.01%
2024/05/14	29	137.64	23	137.81	135.50	6	14,150	0.04%
2024/05/13	31	132.06	30	132.53	133.00	1	13,829	0.01%
2024/05/10	2	126.97	1.4	122.00	127.00	0.7	13,723	0.00%
2024/05/09	3	128.54	0	0.00	129.50	3	14,002	0.02%
2024/05/08	6.1	133.59	4.1	134.00	132.50	2	13,934	0.01%
2024/05/07	24	132.02	24.3	132.78	129.00	-0.4	13,598	0.00%
2024/05/06	6	126.25	14.2	122.75	131.00	-8.2	13,013	-0.06%
2024/05/03	13.3	122.84	8	121.38	119.50	5.3	12,728	0.04%
2024/05/02	15.5	126.60	9.2	127.99	125.00	6.3	12,537	0.05%
2024/04/30	28.2	126.97	25	125.80	127.00	3.2	12,253	0.03%
2024/04/29	3	127.33	3	129.50	130.00	0	11,871	0.00%
2024/04/26	27	124.93	26	122.54	118.50	1	11,566	0.01%
2024/04/25	26.2	110.14	23	114.00	118.00	3.2	11,028	0.03%
2024/04/24	1	106.50	1.1	107.97	107.50	-0.1	10,862	0.00%
2024/04/23	3	101.83	3	102.67	102.00	0	10,863	0.00%
2024/04/22	0	103.00	0	0.00	100.00	0	10,896	0.00%
2024/04/19	4	102.75	5	103.10	105.50	-1	10,900	-0.01%
2024/04/18	4	109.25	3	108.67	109.00	1	10,856	0.01%
2024/04/17	4	104.50	4	104.88	104.00	0	10,821	0.00%
2024/04/16	7	100.41	7	100.63	99.60	0	10,733	0.00%
2024/04/15	9	111.44	7	111.29	109.00	2	10,632	0.02%
2024/04/12	6	109.33	4	109.38	108.00	2	10,523	0.02%
2024/04/11	12	107.38	7	107.64	107.00	5	10,422	0.05%
2024/04/10	7	111.86	7	110.43	114.00	0	10,238	0.00%
2024/04/09	8	107.94	9	105.95	104.00	-1	9,966	-0.01%
2024/04/08	2	101.00	11	101.41	101.00	-9	9,785	-0.09%
2024/04/03	13	102.81	10	103.70	103.50	3	9,773	0.03%
2024/04/02	22.1	105.12	18	105.64	102.50	4.1	9,695	0.04%
2024/04/01	0	0.00	10	102.00	105.50	-10	9,453	-0.11%
2024/03/29	23	96.86	8	97.08	96.20	15	9,387	0.16%
2024/03/28	11	98.31	22	98.02	96.80	-11	9,352	-0.12%
2024/03/27	9	99.69	7	99.84	98.20	2	9,305	0.02%
2024/03/26	9	106.66	1.1	102.45	101.00	7.9	9,242	0.09%
2024/03/25	1.1	114.27	0.1	114.00	112.00	1	9,114	0.01%
2024/03/22	1.1	111.64	1	112.50	113.00	0.1	9,088	0.00%
2024/03/21	3	114.01	3	113.83	113.50	0	9,029	0.00%
2024/03/20	2	121.01	1	122.50	119.00	1	8,919	0.01%
2024/03/19	0	126.00	4	128.00	126.50	-4	8,940	-0.04%
2024/03/18	0	118.50	0.1	118.50	126.00	-0.1	9,006	0.00%
2024/03/15	0.1	119.50	1.2	113.47	118.00	-1.1	9,114	-0.01%
2024/03/14	2.1	120.29	2.6	123.23	116.50	-0.5	9,245	-0.01%
2024/03/13	2.5	135.80	5.2	132.25	125.00	-2.7	9,266	-0.03%
2024/03/12	4	128.63	1	128.21	133.50	3	9,247	0.03%
2024/03/11	1.2	120.08	1	119.00	121.50	0.2	9,277	0.00%
2024/03/08	0.1	117.50	0.1	124.22	120.50	-0.1	9,322	0.00%
2024/03/07	0.1	131.00	0	0.00	124.00	0.1	9,391	0.00%
2024/03/06	0	0.00	6	125.75	125.50	-6	9,681	-0.06%
2024/03/05	1	119.00	3	119.67	126.00	-2	9,877	-0.02%
2024/03/04	7	124.29	7	124.71	123.00	0	10,165	0.00%
2024/03/01	9	120.44	6.1	120.82	120.50	3	9,785	0.03%
2024/02/29	15	120.67	12	121.46	121.00	3	9,544	0.03%
2024/02/27	54	117.73	45.2	118.25	121.50	8.9	8,984	0.10%
2024/02/26	3	107.33	6	109.42	110.50	-3	8,386	-0.04%
2024/02/23	15.2	97.99	27.5	98.09	100.50	-12.3	8,555	-0.14%
2024/02/22	21	93.11	29	93.17	91.80	-8	8,232	-0.10%
2024/02/21	52	92.38	48.1	92.36	92.20	4	8,053	0.05%
2024/02/20	38	91.97	40.1	92.03	88.60	-2.1	7,592	-0.03%
2024/02/19	46.1	90.60	39	90.55	89.90	7.1	7,273	0.10%
2024/02/16	12.1	79.40	16.1	80.42	86.20	-4	6,997	-0.06%
2024/02/15	26.3	78.18	24	78.36	78.40	2.3	6,686	0.03%
2024/02/05	19	77.24	24	77.25	77.40	-5	6,560	-0.08%
2024/02/02	16	77.43	19	77.57	77.30	-3	6,490	-0.05%
2024/02/01	52.2	77.11	44	77.26	77.90	8.1	6,290	0.13%
2024/01/31	14	72.97	14	73.31	72.90	0	5,915	0.00%
2024/01/30	6	72.87	9	72.84	72.10	-3	5,894	-0.05%
2024/01/29	27	72.98	30	72.43	73.40	-3	5,898	-0.05%
2024/01/26	11	70.04	10	70.46	69.90	1	5,862	0.02%
2024/01/25	11	71.44	5	70.50	70.20	6	5,974	0.10%
2024/01/24	9	72.07	16	72.26	72.30	-7	6,039	-0.12%
2024/01/23	12	73.97	10	74.02	71.40	2	6,114	0.03%
2024/01/22	5	71.66	5	72.00	71.50	0	6,031	0.00%
2024/01/19	1	71.60	0	0.00	70.80	1	6,172	0.02%
2024/01/18	8	72.60	10	72.34	72.00	-2	6,482	-0.03%
2024/01/17	17	73.36	18	73.51	72.80	-1	6,599	-0.02%
2024/01/16	13	72.32	9	72.81	72.60	4	6,792	0.06%
2024/01/15	16	71.59	19	70.91	72.00	-3	6,817	-0.04%
2024/01/12	9	70.27	5	70.58	68.50	4	6,936	0.06%
2024/01/11	12	69.89	15	70.08	70.90	-3	7,066	-0.04%
2024/01/10	6	67.10	2	67.10	66.30	4	7,156	0.06%
2024/01/09	7	66.20	12	66.58	67.20	-5	7,459	-0.07%
2024/01/08	6	66.47	5	66.72	65.70	1	7,816	0.01%
2024/01/05	1	67.20	1	67.50	67.00	0	8,270	0.00%
2024/01/03	2	68.40	1	68.10	67.80	1	8,525	0.01%
2024/01/02	3	69.40	2	70.00	69.10	1	8,652	0.01%
2023/12/29	6	67.55	9	67.98	69.30	-3	9,084	-0.03%
2023/12/28	2	69.65	2	70.10	68.50	0	9,241	0.00%
2023/12/27	4	69.38	3	69.60	69.10	1	9,429	0.01%
2023/12/26	3	68.83	5	69.16	69.80	-2	9,737	-0.02%
2023/12/25	3	68.80	2	69.10	68.50	1	9,900	0.01%
2023/12/22	2	70.15	2	70.55	70.00	0	10,147	0.00%
2023/12/21	2	69.90	1	70.30	70.00	1	10,412	0.01%
2023/12/20	8	70.20	9	70.32	70.60	-1	11,362	-0.01%
2023/12/19	9.1	69.89	7	70.19	69.80	2.1	11,773	0.02%
2023/12/18	6	69.78	10	70.14	70.10	-4	11,854	-0.03%
2023/12/15	7	69.79	2	70.50	69.40	5	11,969	0.04%
2023/12/14	6	71.68	5	72.12	70.60	1	12,164	0.01%
2023/12/13	5	73.34	4	72.28	71.60	1	12,426	0.01%
2023/12/12	9	74.52	10	74.31	73.70	-1	13,239	-0.01%
2023/12/11	41	75.86	68	76.28	76.00	-27	13,557	-0.20%
2023/12/08	7	74.20	11	74.72	74.40	-4	13,789	-0.03%
2023/12/07	15	74.37	11.1	74.23	73.00	3.9	13,944	0.03%
2023/12/06	19	75.07	6	75.30	75.00	13	14,236	0.09%
2023/12/05	10	72.65	17	73.31	74.70	-7	14,592	-0.05%
2023/12/04	30	76.66	4	76.83	74.00	26	15,152	0.17%
2023/12/01	46	78.88	34.5	79.01	77.90	11.5	15,238	0.08%
2023/11/30	26	77.88	33	78.19	78.40	-7	15,020	-0.05%
2023/11/29	46	77.57	42	77.28	76.40	4	14,834	0.03%
2023/11/28	7.5	73.43	14	72.97	74.20	-6.5	14,510	-0.04%
2023/11/27	14	71.47	13	71.92	71.40	1	14,450	0.01%
2023/11/24	10	72.63	8	73.05	71.90	2	14,438	0.01%
2023/11/22	20	73.29	40	73.53	74.50	-20	14,317	-0.14%
2023/11/21	32	72.86	39	72.76	71.70	-7	14,140	-0.05%
2023/11/20	27	72.06	20	71.77	70.90	7	13,979	0.05%
2023/11/17	15	71.45	14	71.86	72.30	1	13,935	0.01%
2023/11/16	15	71.90	10	72.36	72.50	5	13,943	0.04%
2023/11/15	37	70.54	44.3	70.37	71.10	-7.3	13,897	-0.05%
2023/11/14	12	65.62	11	66.43	68.10	1	13,738	0.01%
2023/11/13	17.1	64.92	34	64.81	65.10	-16.9	13,810	-0.12%
2023/11/10	12	64.84	13	64.84	64.50	-1	13,904	-0.01%
2023/11/09	11	68.91	16	68.16	67.20	-5	13,899	-0.04%
2023/11/08	78	69.46	22.1	68.98	69.30	55.9	13,929	0.40%
2023/11/07	17	69.19	16	69.69	67.70	1	14,026	0.01%
2023/11/06	12	70.61	40	70.23	70.10	-28	14,041	-0.20%
2023/11/03	14	70.22	8	70.68	69.20	6	14,089	0.04%
2023/11/02	30.2	69.61	16	69.11	70.30	14.2	14,226	0.10%
2023/11/01	20.1	66.84	30	67.16	67.80	-9.9	14,147	-0.07%
2023/10/31	12	69.60	7	66.26	66.10	5	14,089	0.04%
2023/10/30	13	70.25	14	69.87	69.70	-1	14,031	-0.01%
2023/10/27	23	71.36	26	71.63	70.50	-3	13,997	-0.02%
2023/10/26	31	74.59	30	74.54	72.40	1	13,927	0.01%
2023/10/25	25	73.36	28	73.75	74.00	-3	13,639	-0.02%
2023/10/24	45	70.31	62	70.75	73.20	-17	13,479	-0.13%
2023/10/23	6	68.53	11	68.42	67.70	-5	13,275	-0.04%
2023/10/20	10	70.85	6	70.10	69.30	4	13,272	0.03%
2023/10/19	22	72.70	27	72.79	73.60	-5	13,124	-0.04%
2023/10/18	1	74.50	0	71.70	71.70	1	13,006	0.01%
2023/10/17	20.1	78.97	19.2	79.30	73.00	0.9	12,919	0.01%
2023/10/16	25.1	80.51	34.3	80.58	78.80	-9.2	13,153	-0.07%
2023/10/13	25.4	79.79	21.2	78.64	77.50	4.2	13,256	0.03%
2023/10/12	20.1	76.61	14	77.26	75.70	6.1	13,003	0.05%
2023/10/11	31	73.77	20.5	74.00	73.60	10.5	13,523	0.08%
2023/10/06	13	76.31	11	75.90	75.50	2	13,847	0.01%
2023/10/05	57.6	77.57	62.1	77.04	75.90	-4.5	13,944	-0.03%
2023/10/04	36	74.68	33	74.81	74.10	3	13,772	0.02%
2023/10/03	18	75.02	18.1	74.97	73.50	-0.1	13,824	0.00%
2023/10/02	14.1	76.46	13	77.35	74.80	1.1	14,013	0.01%
2023/09/28	17	73.44	20	73.51	73.90	-3	14,177	-0.02%
2023/09/27	33	72.83	33	73.23	72.80	0	14,659	0.00%
2023/09/26	24	73.43	18	73.72	72.40	6	14,735	0.04%
2023/09/25	78	76.62	70	76.60	75.00	8	14,643	0.05%
2023/09/22	31	71.86	46.2	72.24	73.80	-15.2	13,723	-0.11%
2023/09/21	25	67.58	18	67.65	67.10	7	13,336	0.05%
2023/09/20	20.2	68.89	15	69.77	68.00	5.2	13,325	0.04%
2023/09/19	23	69.01	22	69.63	69.70	1	13,265	0.01%
2023/09/18	20	69.82	25	69.18	69.50	-5	13,146	-0.04%
2023/09/15	56	72.89	79	71.14	68.20	-23	12,889	-0.18%
2023/09/14	10	71.57	23	72.93	75.00	-13	12,152	-0.11%
2023/09/13	53	67.12	55	67.47	68.20	-2	11,823	-0.02%
2023/09/12	31	64.91	23	65.31	64.90	8	11,582	0.07%
2023/09/11	39	64.76	40	64.61	66.10	-1	11,412	-0.01%
2023/09/08	44	62.99	53	63.13	64.00	-9	11,186	-0.08%
2023/09/07	41	64.24	49	63.34	63.70	-8	10,948	-0.07%
2023/09/06	7	56.94	4	59.05	59.70	3	10,414	0.03%
2023/09/05	2	51.40	16	51.68	54.30	-14	10,333	-0.14%
2023/09/04	13	49.14	13	49.42	49.40	0	10,394	0.00%
2023/09/01	11	50.69	10	50.29	49.70	1	10,544	0.01%
2023/08/31	11	50.88	10	50.90	50.30	1	10,782	0.01%
2023/08/30	4	52.25	4	52.65	51.60	0	11,146	0.00%
2023/08/29	7	52.13	12.5	52.29	52.00	-5.5	11,526	-0.05%
2023/08/28	29	52.81	29	53.24	52.50	0	12,012	0.00%
2023/08/25	8	54.64	12	54.71	52.30	-4	12,144	-0.03%
2023/08/24	15.2	59.98	12	60.65	57.00	3.2	12,540	0.03%
2023/08/23	23	58.93	23	59.40	58.60	0	12,786	0.00%
2023/08/22	17.3	60.02	13	60.94	59.00	4.3	13,125	0.03%
2023/08/21	36	60.82	26	60.84	60.10	10	13,426	0.07%
2023/08/18	3	61.27	4	62.80	59.90	-1	13,614	-0.01%
2023/08/17	8	63.30	6	62.63	62.40	2	13,796	0.01%
2023/08/16	19	60.56	23	59.87	62.10	-4	14,005	-0.03%
2023/08/15	14	57.41	12	57.83	57.60	2	14,547	0.01%
2023/08/14	31	54.63	49	55.10	55.80	-18	14,965	-0.12%
2023/08/11	41	54.85	38	55.44	54.30	3	15,385	0.02%
2023/08/09	26	65.62	10	68.65	63.40	16	16,407	0.10%
2023/08/08	45	71.49	33	72.02	70.40	12	16,441	0.07%
2023/08/07	0	0.00	11	70.08	72.10	-11	16,402	-0.07%
2023/08/04	24	68.90	20	69.51	68.10	4	16,428	0.02%
2023/08/02	13	71.20	11	71.91	69.90	2	16,476	0.01%
2023/08/01	15	70.37	26	71.31	73.10	-11	16,540	-0.07%
2023/07/31	25	73.49	5	72.20	69.90	20	16,594	0.12%
2023/07/28	7	72.43	20	72.73	73.40	-13	16,781	-0.08%
2023/07/27	10	74.88	8	75.35	72.00	2	16,931	0.01%
2023/07/26	27	76.09	10	76.90	74.00	17	17,472	0.10%
2023/07/25	12	70.73	15	71.53	76.50	-3	17,880	-0.02%
2023/07/24	9	71.20	9	71.88	71.60	0	18,140	0.00%
2023/07/21	2	68.10	20	66.24	70.70	-18	18,269	-0.10%
2023/07/20	10	65.63	6	66.32	66.00	4	18,266	0.02%
2023/07/19	91	75.08	49	74.60	71.10	42	18,249	0.23%
2023/07/18	66	71.89	67	72.34	71.10	-1	17,781	-0.01%
2023/07/17	2	64.90	6	66.38	67.90	-4	17,441	-0.02%
2023/07/14	138	61.12	130	60.75	61.80	8	17,612	0.05%	大買/大賣/
2023/07/13	42	56.94	43	57.74	58.60	-1	17,252	-0.01%
2023/07/12	42	52.05	54	52.37	53.30	-12	16,911	-0.07%
2023/07/11	52	52.28	31	52.83	51.50	21	16,789	0.13%
2023/07/10	20	51.26	27	51.46	51.50	-7	16,715	-0.04%
2023/07/07	44	50.26	36	50.05	50.50	8	16,647	0.05%
2023/07/06	77	52.22	69	52.12	51.00	8	16,292	0.05%
2023/07/05	132	50.54	135	50.91	51.50	-3	15,838	-0.02%	大買/大賣/
2023/07/04	34	46.35	61	47.42	48.75	-27	15,182	-0.18%
2023/07/03	19	44.27	31.1	43.05	44.35	-12.1	14,830	-0.08%
2023/06/30	21	41.45	29	41.45	41.60	-8	14,644	-0.05%
2023/06/29	19.1	41.09	24	41.32	40.80	-4.9	14,601	-0.03%
2023/06/28	21	41.54	16	41.90	40.15	5	14,553	0.03%
2023/06/27	39	41.83	37	41.99	40.65	2	14,459	0.01%
2023/06/26	12	43.75	10	43.78	41.80	2	14,384	0.01%
2023/06/21	17	46.63	12	46.45	45.85	5	14,311	0.03%
2023/06/20	27	47.90	18	47.63	47.25	9	14,342	0.06%
2023/06/19	48	47.05	62	47.53	47.95	-14	14,177	-0.10%
2023/06/16	83	46.61	96	46.75	46.85	-13	14,050	-0.09%
2023/06/15	29	45.63	34	45.96	45.45	-5	13,892	-0.04%
2023/06/14	63	46.47	14	47.14	45.40	49	13,824	0.35%
2023/06/13	20	45.78	43	45.70	46.65	-23	13,683	-0.17%
2023/06/12	31	44.05	31	44.30	44.00	0	13,478	0.00%
2023/06/09	24	45.52	22	45.79	44.30	2	13,373	0.01%
2023/06/08	48	47.47	29	47.37	45.25	19	13,208	0.14%
2023/06/07	39	47.43	37	47.80	47.85	2	13,019	0.02%
2023/06/06	84	48.05	66	47.92	47.60	18	12,825	0.14%
2023/06/05	44	47.69	43	47.68	48.40	1	12,521	0.01%
2023/06/02	20	46.78	21	47.14	46.20	-1	12,097	-0.01%
2023/06/01	19	44.71	79	44.65	46.85	-60	11,669	-0.51%
2023/05/31	45	43.19	43	43.23	42.60	2	11,130	0.02%
2023/05/30	100	44.14	85	44.39	43.30	15	10,908	0.14%
2023/05/29	55	41.96	60	41.87	42.70	-5	10,354	-0.05%
2023/05/26	86	40.95	78	41.22	41.10	8	10,001	0.08%
2023/05/25	15	40.30	30	40.51	40.05	-15	9,558	-0.16%
2023/05/24	96	40.20	105	40.20	39.70	-9	9,155	-0.10%	大賣/
2023/05/23	102	41.89	58	42.23	41.65	44	8,844	0.50%	大買/
2023/05/22	78	41.11	98	41.31	42.70	-20	8,522	-0.23%
2023/05/19	103	41.81	72	41.63	40.75	31	8,155	0.38%	大買/
2023/05/18	41	38.60	55	40.34	42.15	-14	7,461	-0.19%
2023/05/17	109	37.93	95	38.28	38.35	14	6,928	0.20%	大買/
2023/05/16	115	37.34	149	37.37	38.25	-34	6,396	-0.53%	大買/大賣/
2023/05/15	9	34.47	12	34.82	35.05	-3	5,521	-0.05%
2023/05/12	11	30.29	16	32.63	33.15	-5	5,053	-0.10%
2023/05/11	2	30.50	0	0.00	30.15	2	4,901	0.04%
2023/05/10	3	34.00	0	0.00	33.50	3	4,714	0.06%
2023/05/09	16	34.81	14	34.91	34.90	2	4,638	0.04%
2023/05/08	20	35.45	17	35.49	34.90	3	4,548	0.07%
2023/05/05	17	34.55	12	34.63	34.40	5	4,427	0.11%
2023/05/04	5	33.66	7	34.96	35.00	-2	4,335	-0.05%
2023/05/03	6	34.59	2	35.05	34.10	4	4,054	0.10%
2023/05/02	11	36.73	16	36.10	35.60	-5	3,847	-0.13%
2023/04/28	25	37.31	38	36.51	38.80	-13	3,256	-0.40%
2023/04/27	26	35.25	1	35.30	35.30	25	2,749	0.91%
2023/04/26	2	30.45	4	31.28	32.10	-2	2,376	-0.08%
2023/04/25	2	29.20	3	31.70	29.20	-1	2,189	-0.05%
2023/04/24	6	31.93	1	31.55	32.40	5	2,098	0.24%
2023/04/20	2	34.30	2	35.75	34.70	0	1,908	0.00%
2023/04/19	1	36.45	1	36.79	34.70	0	1,754	0.00%
2023/04/18	0	0.00	1	36.20	36.20	-1	1,362	-0.07%
2023/04/17	0	0.00	2	33.30	32.95	-2	1,035	-0.19%
2023/04/14	0	0.00	1	32.00	32.85	-1	933	-0.11%
2023/04/13	5	32.95	4	32.71	31.70	1	815	0.12%
2023/04/12	0	0.00	1	30.95	31.35	-1	600	-0.17%
2023/03/28	0	0.00	2	25.45	25.30	-2	323	-0.62%
2023/03/23	2	27.35	0	0.00	27.40	2	248	0.80%
2023/03/22	0	0.00	3	24.85	24.95	-3	150	-2.00%
2023/03/17	3	23.85	2	24.00	24.00	1	143	0.70%
2023/03/13	2	23.85	0	0.00	24.15	2	160	1.25%
2023/03/08	0	0.00	3	24.60	24.65	-3	242	-1.24%
2023/02/23	0	0.00	2	24.85	24.35	-2	338	-0.59%
2023/02/06	0	0.00	2	24.05	24.00	-2	343	-0.58%
2022/12/27	2	23.05	0	0.00	22.90	2	348	0.57%
2022/12/13	2	22.95	0	0.00	22.80	2	354	0.56%
2022/12/07	1	23.80	0	0.00	23.55	1	347	0.29%
2022/12/06	0	0.00	1	24.40	24.20	-1	345	-0.29%
2022/12/02	0	25.50	0	0.00	25.20	0	334	0.01%
2022/12/01	2	25.50	0	0.00	25.10	2	333	0.60%
2022/11/30	1	26.05	3	25.75	25.35	-2	313	-0.64%
2022/11/29	1	25.70	2	25.25	25.20	-1	261	-0.38%
2022/11/28	0	0.00	2	24.00	24.45	-2	180	-1.11%
2022/11/21	0	0.00	15	22.41	22.35	-15	173	-8.66%
2022/11/08	0	0.00	2	22.35	22.35	-2	206	-0.97%
2022/11/03	2	22.75	0	0.00	22.85	2	242	0.83%
2022/10/28	0	0.00	3	21.75	21.75	-3	354	-0.85%
2022/10/27	2	21.85	0	0.00	21.85	2	365	0.55%
2022/10/14	0	0.00	2	22.10	22.10	-2	385	-0.52%
2022/09/28	1	22.85	0	0.00	22.85	1	388	0.26%
2022/09/26	0	0.00	2	23.28	23.20	-2	388	-0.51%
2022/09/12	2	24.20	0	0.00	24.40	2	410	0.49%
2022/09/01	0	0.00	5	25.40	25.00	-5	407	-1.23%
2022/08/22	0	0.00	1	26.35	26.25	-1	392	-0.25%
2022/08/18	0	0.00	1	26.15	26.15	-1	383	-0.26%
2022/08/17	2	25.58	0	0.00	25.55	2	376	0.53%
2022/08/16	3	25.85	0	0.00	25.60	3	373	0.80%
2022/08/11	5	26.02	2	25.40	25.40	3	363	0.83%
2022/08/10	4	26.86	2	26.50	26.50	2	343	0.58%
2022/08/09	4	27.13	2	27.10	26.70	2	326	0.61%
2022/08/08	0	0.00	6	26.60	27.20	-6	271	-2.21%
2022/08/05	2	25.60	2	26.15	25.50	0	234	0.00%
2022/08/04	1	25.55	0	0.00	25.50	1	227	0.44%
2022/08/02	4	25.38	3	25.78	25.45	1	216	0.46%
2022/07/13	1	22.95	1	22.80	22.80	0	218	0.00%
2022/06/20	3	25.15	0	0.00	24.95	3	259	1.15%
2022/06/15	0	0.00	2	26.50	26.20	-2	322	-0.62%
2022/06/13	2	26.15	0	0.00	26.10	2	328	0.61%
2022/06/10	0	0.00	2	27.00	26.90	-2	331	-0.60%
2022/05/16	0	0.00	3	25.30	25.00	-3	396	-0.76%
2022/05/12	3	25.00	0	0.00	24.65	3	399	0.75%
2022/05/11	0	0.00	2	25.90	25.70	-2	393	-0.51%
2022/05/10	2	25.15	0	0.00	26.10	2	395	0.51%
2022/05/04	0	0.00	5	26.55	26.50	-5	409	-1.22%
2022/04/28	0	0.00	2	26.25	26.00	-2	428	-0.47%
2022/04/26	2	27.00	1	27.00	26.70	1	425	0.23%
2022/04/20	0	0.00	2	27.95	28.15	-2	437	-0.46%
2022/04/18	2	27.55	0	0.00	27.60	2	456	0.44%
2022/04/15	2	27.80	0	0.00	27.70	2	462	0.43%
2022/04/13	2	28.00	0	0.00	28.20	2	489	0.41%
2022/03/23	1	30.55	0	0.00	30.30	1	544	0.18%
2022/03/18	0	0.00	1	29.65	29.40	-1	573	-0.17%
2022/03/17	0	0.00	4	28.30	28.45	-4	574	-0.70%
2022/03/08	2	27.50	0	0.00	27.30	2	1,354	0.15%
2022/02/23	0	0.00	2	29.65	29.75	-2	1,617	-0.12%
2022/02/11	1	30.75	0	0.00	30.70	1	2,214	0.05%
2022/02/09	0	0.00	1	31.30	31.30	-1	2,320	-0.04%
2022/02/08	1	30.10	0	0.00	30.65	1	2,590	0.04%
2022/01/26	0	0.00	1	28.80	29.10	-1	2,744	-0.04%
2022/01/11	1	32.15	1	31.40	31.05	0	3,675	0.00%
2022/01/07	2	31.50	0	0.00	30.50	2	3,661	0.05%
2022/01/03	1	33.15	0	0.00	33.05	1	3,664	0.03%
2021/12/30	0	0.00	50	33.50	33.40	-50	3,664	-1.36%
2021/12/22	1	33.80	0	0.00	33.55	1	3,651	0.03%
2021/12/15	0	0.00	1	34.00	33.85	-1	3,653	-0.03%
2021/12/14	1	33.50	0	0.00	32.75	1	3,639	0.03%
2021/12/13	2	33.75	0	0.00	33.60	2	3,618	0.06%
2021/12/08	1	35.70	1	35.65	34.80	0	3,537	0.00%
2021/12/07	9	36.85	12	37.63	35.55	-3	3,469	-0.09%
2021/12/06	17	37.71	14	38.58	39.45	3	3,108	0.10%
2021/12/03	0	0.00	2	35.70	35.90	-2	2,936	-0.07%
2021/12/02	1	34.65	0	0.00	34.60	1	2,878	0.03%
2021/11/29	2	32.05	2	32.85	32.85	0	2,758	0.00%
2021/11/26	2	32.85	2	33.15	32.70	0	2,745	0.00%
2021/11/22	1	35.10	2	36.00	35.10	-1	2,615	-0.04%
2021/11/18	7	35.13	7	36.08	34.75	0	2,519	0.00%
2021/11/17	3	35.00	2	34.90	34.80	1	2,397	0.04%
2021/11/16	0	0.00	2	34.25	34.10	-2	2,319	-0.09%
2021/11/12	0	0.00	45	32.47	32.85	-45	2,358	-1.91%
2021/11/11	4	32.60	14	32.15	31.90	-10	2,325	-0.43%
2021/11/10	9	34.61	10	34.42	35.00	-1	2,213	-0.05%
2021/11/09	1	34.25	1	34.50	34.50	0	2,116	0.00%
2021/11/08	12	34.44	2	34.75	34.25	10	2,067	0.48%
2021/11/05	17	36.17	4	36.05	35.25	13	2,014	0.65%
2021/11/04	0	0.00	4	33.94	34.00	-4	1,745	-0.23%
2021/11/02	4	32.73	2	33.13	31.60	2	1,586	0.13%
2021/11/01	13	34.00	6	34.07	34.15	7	1,509	0.46%
2021/10/29	1	32.05	2	32.75	33.80	-1	1,382	-0.07%
2021/10/27	8	32.55	4	33.01	33.25	4	1,201	0.33%
2021/10/26	8	31.20	5	31.43	31.50	3	988	0.30%
2021/10/25	23	31.59	11	31.00	31.35	12	928	1.29%
2021/10/22	0	0.00	8	29.74	30.90	-8	730	-1.09%
2021/10/19	2	27.80	0	0.00	28.10	2	658	0.30%
2021/10/18	2	27.35	0	0.00	27.60	2	655	0.31%
2021/10/08	0	0.00	6	27.60	27.80	-6	638	-0.94%
2021/10/06	0	0.00	1	26.50	26.45	-1	643	-0.16%
2021/10/04	3	25.85	0	0.00	25.55	3	675	0.44%
2021/10/01	3	27.10	0	0.00	26.30	3	739	0.41%
2021/09/28	0	0.00	3	28.30	28.35	-3	837	-0.36%
2021/09/27	10	28.18	0	0.00	28.20	10	831	1.20%
2021/09/23	0	0.00	2	28.15	27.95	-2	814	-0.25%
2021/09/22	3	26.70	3	26.03	27.20	0	801	0.00%
2021/09/17	3	27.73	2	27.80	27.50	1	800	0.12%
2021/09/13	1	27.25	3	27.33	27.20	-2	819	-0.24%
2021/09/09	0	0.00	2	25.85	26.10	-2	791	-0.25%
2021/09/01	0	0.00	2	26.30	26.00	-2	789	-0.25%
2021/08/24	0	0.00	1	25.55	25.05	-1	790	-0.13%
2021/08/20	10	25.61	4	24.95	25.15	6	785	0.76%
2021/08/19	2	27.45	2	28.35	26.90	0	758	0.00%
2021/08/18	0	0.00	5	26.95	26.95	-5	674	-0.74%
2021/08/13	3	25.50	0	0.00	25.30	3	640	0.47%
2021/08/11	2	25.90	2	25.75	25.75	0	652	0.00%
2021/08/05	2	26.70	0	0.00	26.50	2	701	0.29%
2021/08/04	0	0.00	106	26.44	26.40	-106	739	-14.34%	大賣/鉅額交易
2021/07/26	1	28.50	0	0.00	27.70	1	896	0.11%
2021/07/23	1	27.05	0	0.00	28.00	1	958	0.10%
2021/07/22	0	0.00	10	26.70	26.65	-10	985	-1.01%
2021/07/16	2	28.10	0	0.00	27.55	2	1,062	0.19%
2021/07/12	2	27.15	0	0.00	27.15	2	1,179	0.17%
2021/07/09	0	0.00	2	28.15	27.70	-2	1,211	-0.17%
2021/07/08	4	28.25	8	28.38	28.70	-4	1,299	-0.31%
2021/07/07	0	0.00	6	28.63	29.05	-6	1,492	-0.40%
2021/06/24	0	0.00	10	26.55	26.55	-10	2,271	-0.44%
2021/06/23	10	25.85	0	0.00	25.85	10	2,240	0.45%
2021/06/03	4	26.09	0	0.00	25.95	4	2,366	0.17%
2021/06/02	0	0.00	5	26.25	25.90	-5	2,367	-0.21%
2021/05/31	5	26.00	0	0.00	26.00	5	2,359	0.21%
2021/05/28	3	25.30	0	0.00	25.75	3	2,357	0.13%
2021/05/27	0	0.00	1	25.40	25.35	-1	2,355	-0.04%
2021/05/25	1	25.55	0	0.00	25.50	1	2,356	0.04%
2021/05/12	0	0.00	2	23.65	24.30	-2	2,310	-0.09%
2021/05/07	0	0.00	19	27.25	27.60	-19	2,232	-0.85%
2021/05/04	22	27.20	11	26.97	27.00	11	2,197	0.50%
2021/05/03	1	29.85	0	0.00	28.70	1	2,165	0.05%
2021/04/29	5	32.45	1	31.50	31.85	4	2,112	0.19%
2021/04/27	3	31.30	0	0.00	31.15	3	2,008	0.15%
2021/04/23	0	0.00	1	30.55	30.55	-1	1,973	-0.05%
2021/04/22	1	30.55	0	0.00	29.95	1	1,961	0.05%
2021/04/19	0	0.00	3	30.60	30.45	-3	1,892	-0.16%
2021/04/16	2	31.60	0	0.00	31.65	2	1,847	0.11%
2021/04/15	3	32.07	2	32.10	31.85	1	1,814	0.06%
2021/04/14	15	31.59	7	32.96	31.85	8	1,778	0.45%
2021/04/13	31	35.15	47	35.62	33.50	-16	1,694	-0.94%
2021/04/12	16	35.07	124	34.97	35.90	-108	1,442	-7.49%	大賣/鉅額交易
2021/04/09	144	32.41	117	32.09	32.65	27	1,191	2.27%	大買/大賣/
2021/04/08	0	0.00	16	29.30	29.70	-16	830	-1.93%
2021/04/07	17	28.17	18	28.28	28.45	-1	715	-0.14%
2021/04/06	5	27.80	13	27.57	27.85	-8	691	-1.16%
2021/04/01	23	28.87	2	28.80	28.00	21	668	3.14%
2021/03/30	0	0.00	5	26.45	26.55	-5	583	-0.86%
2021/03/25	0	0.00	10	26.21	25.90	-10	664	-1.51%
2021/03/24	0	0.00	2	26.95	26.50	-2	676	-0.30%
2021/03/23	2	27.65	0	0.00	27.05	2	669	0.30%
2021/03/22	2	27.90	0	0.00	27.85	2	662	0.30%
2021/03/19	0	0.00	2	28.25	27.95	-2	663	-0.30%
2021/03/18	3	27.57	3	27.68	27.85	0	653	0.00%
2021/03/17	15	28.11	3	28.32	27.60	12	649	1.85%
2021/03/12	2	26.05	0	0.00	26.10	2	627	0.32%
2021/03/10	11	26.57	11	26.32	26.30	0	655	0.00%
2021/03/03	0	0.00	5	26.25	26.60	-5	886	-0.56%
2021/02/26	2	26.65	0	0.00	26.55	2	980	0.20%
2021/02/23	0	0.00	2	27.30	27.20	-2	1,067	-0.19%
2021/02/18	0	0.00	2	26.50	27.10	-2	1,093	-0.18%
2021/02/05	2	24.90	0	0.00	24.90	2	1,085	0.18%
2021/01/29	0	0.00	5	25.90	25.35	-5	1,188	-0.42%
2021/01/20	0	0.00	5	24.80	24.60	-5	1,208	-0.41%
2021/01/19	1	25.65	0	0.00	25.55	1	1,198	0.08%
2021/01/12	10	27.10	0	0.00	26.55	10	1,196	0.84%
2021/01/08	11	27.58	0	0.00	27.20	11	1,192	0.92%
2021/01/05	0	0.00	5	28.70	28.65	-5	1,161	-0.43%
2021/01/04	5	28.50	0	0.00	28.60	5	1,156	0.43%
2020/12/28	4	27.90	0	0.00	28.00	4	1,137	0.35%
2020/12/18	4	27.80	1	29.25	29.25	3	1,057	0.28%
2020/12/15	0	0.00	5	27.60	27.65	-5	1,049	-0.48%
2020/12/11	7	28.40	0	0.00	27.90	7	1,064	0.66%
2020/12/10	5	28.54	0	0.00	28.45	5	1,065	0.47%
2020/12/08	0	0.00	15	28.40	28.30	-15	1,046	-1.43%
2020/12/07	0	0.00	2	28.30	28.25	-2	1,051	-0.19%
2020/12/04	5	28.87	5	28.77	28.70	0	1,044	0.00%
2020/12/03	8	29.08	3	29.08	28.80	5	1,037	0.48%
2020/12/02	17	30.31	1	29.55	29.50	16	1,024	1.56%
2020/12/01	3	28.45	3	29.00	29.50	0	917	0.00%
2020/11/27	0	0.00	2	28.60	28.70	-2	974	-0.21%
2020/11/26	7	28.54	5	28.65	28.80	2	954	0.21%
2020/11/25	0	0.00	1	27.55	27.90	-1	908	-0.11%
2020/11/20	2	27.80	0	0.00	28.00	2	899	0.22%
2020/11/17	0	0.00	3	26.45	26.45	-3	863	-0.35%
2020/11/13	1	26.00	0	0.00	26.10	1	935	0.11%
2020/11/10	2	25.60	0	0.00	25.50	2	1,219	0.16%
2020/10/28	0	0.00	2	25.80	25.50	-2	1,555	-0.13%
2020/10/26	11	25.70	0	0.00	25.90	11	1,556	0.71%
2020/10/23	0	0.00	10	25.85	26.00	-10	1,553	-0.64%
2020/10/14	5	25.95	5	25.90	25.95	0	1,589	0.00%
2020/10/12	5	26.95	10	26.39	26.15	-5	1,592	-0.31%
2020/10/08	10	26.90	5	26.90	26.90	5	1,595	0.31%
2020/10/06	2	26.95	0	0.00	26.60	2	1,616	0.12%
2020/09/25	10	25.53	18	25.56	25.70	-8	1,858	-0.43%
2020/09/24	8	26.55	0	0.00	26.55	8	1,910	0.42%
2020/09/21	34	27.85	10	27.65	27.70	24	1,996	1.20%
2020/09/17	5	27.55	5	27.80	27.65	0	2,074	0.00%
2020/09/16	1	27.60	0	0.00	27.60	1	2,085	0.05%
2020/09/15	0	0.00	10	27.94	27.95	-10	2,110	-0.47%
2020/09/11	8	27.35	10	27.57	27.45	-2	2,149	-0.09%
2020/09/09	12	28.79	2	28.45	28.75	10	2,127	0.47%
2020/09/04	2	29.10	0	0.00	29.30	2	2,108	0.09%
2020/09/03	4	30.94	4	30.86	30.05	0	2,094	0.00%
2020/08/27	1	28.90	0	0.00	28.70	1	1,966	0.05%
2020/08/25	3	29.18	1	29.30	29.55	2	1,945	0.10%
2020/08/21	100	28.20	0	0.00	28.40	100	1,916	5.22%
2020/08/19	5	31.00	6	30.66	29.75	-1	1,850	-0.05%
2020/08/18	10	30.60	10	30.57	30.35	0	1,817	0.00%
2020/08/17	10	31.10	11	31.14	31.00	-1	1,791	-0.06%
2020/08/14	13	32.55	8	32.61	32.00	5	1,745	0.29%
2020/08/13	4	32.13	0	0.00	32.55	4	1,539	0.26%
2020/08/12	1	28.40	1	28.70	29.60	0	1,429	0.00%
2020/08/10	1	29.95	2	30.53	30.50	-1	1,343	-0.07%
2020/08/07	31	29.25	31	29.25	29.25	0	1,207	0.00%
2020/08/03	0	0.00	1	25.25	25.25	-1	1,164	-0.09%
2020/07/31	1	25.05	0	0.00	25.05	1	1,167	0.09%
2020/07/27	2	25.70	1	25.90	25.00	1	1,193	0.08%
2020/07/24	1	27.10	0	0.00	27.00	1	1,202	0.08%
2020/07/10	2	28.80	0	0.00	28.25	2	1,299	0.15%
2020/07/07	5	31.96	5	31.10	30.75	0	1,242	0.00%
2020/07/06	25	31.05	2	32.45	32.45	23	1,188	1.94%
2020/07/03	22	29.91	2	30.10	30.00	20	1,105	1.81%
2020/06/29	0	0.00	1	26.70	26.30	-1	953	-0.10%
2020/06/24	1	27.90	0	0.00	27.15	1	940	0.11%
2020/06/23	0	0.00	5	26.10	27.10	-5	869	-0.58%
2020/06/22	5	26.40	0	0.00	26.25	5	853	0.59%
2020/06/19	1	26.15	1	26.05	27.35	0	826	0.00%
2020/06/03	0	0.00	3	24.20	24.40	-3	857	-0.35%
2020/05/27	3	23.70	0	0.00	24.25	3	851	0.35%
2020/04/29	1	26.20	7	25.60	26.05	-6	956	-0.63%
2020/04/28	9	26.09	5	25.89	25.10	4	945	0.42%
2020/04/24	0	0.00	2	23.33	22.50	-2	854	-0.23%
2020/04/23	2	23.05	0	0.00	23.00	2	847	0.24%
2020/04/17	2	22.35	0	0.00	22.40	2	835	0.24%
2020/03/31	0	0.00	2	17.80	17.90	-2	861	-0.23%
2020/03/26	2	17.40	2	17.70	17.85	0	851	0.00%
2020/03/18	1	18.45	0	0.00	18.20	1	795	0.13%
2020/02/24	1	27.15	1	27.15	27.15	0	720	0.00%
2020/02/20	3	28.60	3	28.50	28.10	0	714	0.00%
2020/02/12	3	27.50	3	27.80	27.90	0	715	0.00%
2020/01/31	1	24.60	0	0.00	24.45	1	584	0.17%
2020/01/07	2	33.55	2	33.50	33.45	0	591	0.00%
2020/01/06	6	34.00	0	0.00	33.85	6	593	1.01%
2020/01/03	6	35.00	0	0.00	34.60	6	619	0.97%
2019/12/31	6	35.23	4	35.00	35.00	2	636	0.31%
2019/12/12	0	0.00	3	34.30	33.90	-3	718	-0.42%
2019/12/06	0	0.00	2	35.00	34.45	-2	746	-0.27%
2019/12/05	0	0.00	2	35.40	34.85	-2	811	-0.25%
2019/12/02	0	0.00	1	34.50	34.35	-1	866	-0.12%
2019/11/28	0	0.00	1	34.70	34.40	-1	907	-0.11%
2019/11/21	0	0.00	1	33.60	33.95	-1	1,010	-0.10%
2019/11/18	0	0.00	15	33.80	33.75	-15	1,137	-1.32%
2019/11/15	4	34.00	0	0.00	33.80	4	1,182	0.34%
2019/11/14	1	33.90	2	33.90	33.80	-1	1,184	-0.08%
2019/11/13	0	0.00	5	33.90	33.80	-5	1,195	-0.42%
2019/11/12	0	0.00	1	33.55	33.95	-1	1,205	-0.08%
2019/11/11	1	34.00	0	0.00	33.95	1	1,215	0.08%
2019/11/06	0	0.00	3	37.97	37.60	-3	1,265	-0.24%
2019/11/05	0	0.00	9	38.19	38.20	-9	1,274	-0.71%
2019/10/31	4	39.10	0	0.00	38.85	4	1,338	0.30%
2019/10/30	0	0.00	1	39.50	39.40	-1	1,354	-0.07%
2019/10/29	1	40.00	0	0.00	39.95	1	1,380	0.07%
2019/10/25	0	0.00	1	38.75	38.70	-1	1,393	-0.07%
2019/10/21	0	0.00	1	37.50	37.60	-1	1,582	-0.06%
2019/10/18	0	0.00	18	37.66	37.35	-18	1,621	-1.11%
2019/10/17	0	0.00	1	37.00	37.75	-1	1,635	-0.06%
2019/10/16	0	0.00	1	37.15	36.90	-1	1,647	-0.06%
2019/10/15	0	0.00	1	37.65	37.50	-1	1,674	-0.06%
2019/10/08	1	39.25	1	38.65	38.65	0	1,779	0.00%
2019/10/07	2	40.13	1	39.70	39.70	1	1,820	0.05%
2019/10/04	0	0.00	1	40.15	40.15	-1	1,900	-0.05%
2019/10/03	1	40.00	1	40.00	40.00	0	1,977	0.00%
2019/10/02	1	40.40	1	40.40	40.40	0	2,000	0.00%
2019/09/26	1	41.65	1	40.85	40.85	0	2,187	0.00%
2019/09/25	2	41.60	4	41.91	41.50	-2	2,205	-0.09%
2019/09/24	6	42.41	4	42.58	42.10	2	2,223	0.09%
2019/09/20	1	40.45	0	0.00	40.45	1	2,186	0.05%
2019/09/18	1	40.75	0	0.00	40.85	1	2,276	0.04%
2019/09/09	2	40.50	0	0.00	40.50	2	2,400	0.08%
2019/09/04	0	0.00	1	43.30	43.35	-1	2,420	-0.04%
2019/09/03	0	0.00	2	43.68	43.20	-2	2,445	-0.08%
2019/09/02	1	42.60	0	0.00	42.60	1	2,489	0.04%
2019/08/30	2	42.50	2	43.15	42.50	0	2,494	0.00%
2019/08/27	4	43.00	0	0.00	43.35	4	2,501	0.16%
2019/08/22	0	0.00	1	45.30	44.60	-1	2,623	-0.04%
2019/08/21	0	0.00	1	43.25	44.50	-1	2,624	-0.04%
2019/08/20	0	0.00	1	42.35	43.30	-1	2,681	-0.04%
2019/08/19	0	0.00	1	42.15	41.60	-1	2,839	-0.04%
2019/08/16	1	41.65	0	0.00	41.55	1	2,947	0.03%
2019/08/13	3	41.40	0	0.00	40.80	3	3,129	0.10%
2019/08/12	3	43.10	5	43.15	42.85	-2	3,154	-0.06%
2019/08/07	1	44.00	1	44.10	44.10	0	3,281	0.00%
2019/08/06	1	40.70	0	0.00	43.55	1	3,332	0.03%
2019/08/05	6	43.85	0	0.00	43.65	6	3,396	0.18%
2019/08/02	4	45.03	0	0.00	45.05	4	3,542	0.11%
2019/08/01	0	0.00	1	46.10	46.15	-1	3,694	-0.03%
2019/07/31	2	45.00	0	0.00	45.85	2	3,838	0.05%
2019/07/30	2	45.43	0	0.00	45.35	2	3,850	0.05%
2019/07/26	7	48.49	0	0.00	48.40	7	3,884	0.18%
2019/07/25	1	49.45	1	49.75	48.85	0	3,917	0.00%
2019/07/24	0	0.00	16	48.93	49.00	-16	3,948	-0.41%
2019/07/23	5	48.26	15	49.21	47.90	-10	3,961	-0.25%
2019/07/22	6	48.04	16	47.85	48.00	-10	4,011	-0.25%
2019/07/19	0	0.00	2	46.85	46.60	-2	4,093	-0.05%
2019/07/18	0	0.00	16	46.90	46.65	-16	4,267	-0.37%
2019/07/17	8	47.51	0	0.00	46.90	8	4,299	0.19%
2019/07/16	10	48.21	0	0.00	47.70	10	4,309	0.23%
2019/07/12	2	48.50	13	48.37	48.00	-11	4,391	-0.25%
2019/07/11	14	47.85	0	0.00	47.85	14	4,432	0.32%
2019/07/10	37	47.96	1	46.60	48.30	36	4,506	0.80%
2019/07/09	3	46.50	9	46.51	45.90	-6	4,599	-0.13%
2019/07/05	1	45.65	2	45.80	45.45	-1	4,608	-0.02%
2019/07/04	3	44.68	2	44.73	44.70	1	4,596	0.02%
2019/07/03	0	0.00	1	46.85	45.80	-1	4,716	-0.02%
2019/07/01	9	45.10	0	0.00	45.00	9	4,738	0.19%
2019/06/28	1	44.20	0	0.00	44.30	1	4,799	0.02%
2019/06/25	2	45.20	2	44.70	44.70	0	5,071	0.00%
2019/06/21	1	44.70	0	0.00	43.80	1	5,157	0.02%
2019/06/19	1	44.75	2	44.43	44.35	-1	5,425	-0.02%
2019/06/18	2	43.30	0	0.00	43.15	2	5,637	0.04%
2019/06/17	1	43.55	0	0.00	43.55	1	5,885	0.02%
2019/06/14	6	44.03	0	0.00	43.90	6	5,952	0.10%
2019/06/13	5	45.10	1	45.25	44.00	4	6,020	0.07%
2019/06/12	0	0.00	1	44.70	44.15	-1	6,007	-0.02%
2019/06/11	1	43.85	1	44.00	43.85	0	6,175	0.00%
2019/06/10	1	44.65	0	0.00	44.55	1	6,243	0.02%
2019/06/04	1	42.55	0	0.00	42.40	1	6,543	0.02%
2019/06/03	2	42.68	7	42.73	42.65	-5	6,543	-0.08%
2019/05/29	2	43.43	0	0.00	43.75	2	6,527	0.03%
2019/05/28	7	42.76	7	43.27	43.65	0	6,478	0.00%
2019/05/27	8	42.50	0	0.00	42.50	8	6,514	0.12%
2019/05/24	14	43.41	1	43.30	43.15	13	6,494	0.20%
2019/05/23	18	42.21	1	42.35	42.80	17	6,342	0.27%
2019/05/22	5	41.99	15	41.72	42.80	-10	6,384	-0.16%
2019/05/21	20	40.00	11	40.26	40.40	9	6,335	0.14%
2019/05/20	4	41.75	13	40.93	40.65	-9	6,327	-0.14%
2019/05/17	6	40.95	9	41.27	41.70	-3	6,326	-0.05%
2019/05/16	3	43.52	5	43.74	41.85	-2	6,289	-0.03%
2019/05/15	6	43.35	0	0.00	43.05	6	6,188	0.10%
2019/05/14	0	0.00	25	40.69	43.10	-25	6,164	-0.41%
2019/05/13	1	41.90	1	40.50	41.95	0	6,171	0.00%
2019/05/10	8	41.88	5	40.95	40.95	3	6,127	0.05%
2019/05/09	4	42.23	1	42.30	42.95	3	6,003	0.05%
2019/05/08	10	48.94	0	0.00	46.70	10	5,929	0.17%
2019/05/02	1	49.80	2	50.65	51.40	-1	5,922	-0.02%
2019/04/30	3	48.82	2	47.63	49.90	1	5,876	0.02%
2019/04/29	2	49.43	1	49.85	48.80	1	5,769	0.02%
2019/04/26	0	0.00	20	51.50	51.20	-20	5,705	-0.35%
2019/04/25	22	53.20	8	52.61	52.10	14	5,611	0.25%
2019/04/24	18	53.46	10	53.03	53.90	8	5,500	0.15%
2019/04/23	3	50.27	1	50.00	49.80	2	5,336	0.04%
2019/04/22	3	50.87	1	50.90	51.20	2	5,295	0.04%
2019/04/19	3	52.60	1	52.30	51.90	2	5,292	0.04%
2019/04/18	3	52.40	4	51.73	52.50	-1	5,237	-0.02%
2019/04/17	2	52.60	1	54.00	52.70	1	5,232	0.02%
2019/04/16	2	51.40	3	50.87	51.90	-1	5,191	-0.02%
2019/04/15	5	50.80	6	50.12	50.10	-1	5,104	-0.02%
2019/04/12	1	48.00	0	0.00	48.40	1	4,984	0.02%
2019/04/11	2	47.75	4	47.40	47.65	-2	5,022	-0.04%
2019/04/10	4	45.93	0	0.00	46.80	4	5,012	0.08%
2019/04/09	1	47.50	2	46.73	46.00	-1	4,977	-0.02%
2019/04/08	3	50.17	2	49.03	48.80	1	4,826	0.02%
2019/04/03	0	0.00	14	50.71	50.30	-14	4,758	-0.29%
2019/04/02	5	51.98	6	51.32	51.20	-1	4,706	-0.02%
2019/04/01	5	51.64	3	51.30	51.30	2	4,630	0.04%
2019/03/29	5	50.72	6	50.33	50.00	-1	4,545	-0.02%
2019/03/28	17	52.06	23	50.94	50.30	-6	4,454	-0.13%
2019/03/27	1	49.90	1	49.55	50.50	0	4,290	0.00%
2019/03/26	4	50.10	15	49.71	49.50	-11	4,217	-0.26%
2019/03/25	14	49.13	4	49.98	50.20	10	4,138	0.24%
2019/03/22	6	48.89	3	49.18	48.30	3	3,984	0.08%
2019/03/21	32	49.30	11	49.18	49.00	21	3,879	0.54%
2019/03/20	1	47.90	1	48.30	48.30	0	3,626	0.00%
2019/03/19	1	43.95	1	43.95	43.95	0	3,441	0.00%
2019/03/18	7	43.21	7	43.50	43.60	0	3,400	0.00%
2019/03/15	1	41.50	5	41.66	42.00	-4	3,361	-0.12%
2019/03/14	2	41.38	25	42.48	40.90	-23	3,312	-0.69%
2019/03/13	14	40.04	19	40.19	41.00	-5	3,114	-0.16%
2019/03/12	18	39.18	18	39.80	39.00	0	3,012	0.00%
2019/03/11	29	40.06	20	40.19	39.60	9	2,928	0.31%
2019/03/08	5	37.18	1	37.00	38.50	4	2,634	0.15%
2019/03/07	16	37.34	19	37.46	37.35	-3	2,581	-0.12%
2019/03/06	21	37.71	4	38.25	37.55	17	2,551	0.67%
2019/03/05	10	37.80	35	37.87	37.90	-25	2,509	-1.00%
2019/03/04	8	37.37	1	36.85	37.20	7	2,451	0.29%
2019/02/27	5	37.00	0	0.00	36.95	5	2,430	0.21%
2019/02/26	11	37.93	10	38.12	37.25	1	2,397	0.04%
2019/02/25	3	38.13	1	38.50	38.50	2	2,286	0.09%
2019/02/22	5	36.50	5	37.09	37.50	0	2,208	0.00%
2019/02/21	3	37.87	1	37.35	37.05	2	2,154	0.09%
2019/02/20	4	36.46	6	37.14	37.10	-2	1,988	-0.10%
2019/02/13	1	36.30	0	0.00	36.25	1	1,741	0.06%
2019/02/12	0	0.00	2	37.30	37.30	-2	1,702	-0.12%
2019/02/11	4	37.38	2	37.10	37.75	2	1,629	0.12%
2019/01/30	10	37.28	0	0.00	37.40	10	1,579	0.63%
2019/01/29	3	37.07	2	37.23	37.30	1	1,529	0.07%
2019/01/28	1	37.05	17	37.05	37.05	-16	1,417	-1.13%
2019/01/25	18	33.44	18	33.97	33.70	0	1,267	0.00%
2019/01/24	1	31.60	0	0.00	31.70	1	1,109	0.09%
2019/01/22	0	0.00	1	30.95	30.90	-1	1,077	-0.09%
2019/01/11	17	32.11	5	31.65	31.95	12	963	1.25%
2019/01/10	0	0.00	1	31.00	31.80	-1	918	-0.11%
2019/01/09	1	31.60	1	31.60	30.85	0	890	0.00%
2019/01/04	1	31.30	0	0.00	31.30	1	686	0.15%
2019/01/02	0	0.00	1	30.50	30.45	-1	542	-0.18%
2018/12/26	5	29.12	4	29.00	27.90	1	466	0.21%
2018/12/24	0	0.00	1	29.50	29.35	-1	429	-0.23%
2018/12/21	1	27.30	0	0.00	27.60	1	411	0.24%
2018/12/19	1	29.20	1	29.05	28.60	0	401	0.00%
2018/12/14	4	29.38	7	29.85	30.05	-3	371	-0.81%
2018/12/13	4	29.35	3	29.35	29.20	1	309	0.32%
2018/12/12	1	29.50	1	29.70	29.30	0	300	0.00%
2018/12/11	1	28.00	1	29.40	29.30	0	222	0.00%
2018/12/10	1	28.80	0	0.00	27.60	1	179	0.56%
2018/12/07	1	27.00	1	28.80	28.80	0	121	0.00%
2018/06/05	0	0.00	10	27.15	27.05	-10	103	-9.63%
2018/06/04	10	28.10	0	0.00	28.20	10	83	11.99%
2018/01/16	0	0.00	3	30.15	30.30	-3	184	-1.62%
2018/01/15	0	0.00	5	29.80	29.70	-5	187	-2.67%
2018/01/12	0	0.00	2	29.55	29.65	-2	189	-1.05%
2018/01/11	0	0.00	3	30.00	29.55	-3	192	-1.56%
2018/01/10	0	0.00	2	30.35	30.00	-2	193	-1.04%
2018/01/05	15	31.20	0	0.00	31.10	15	189	7.91%