上詮 (3363)-元富-城東券商分點個股進出

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
152.5
漲跌
▼6.5
漲幅
-4.09%
成交量
9,482張
產業
上櫃通信網路類股
289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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/06/14	11.2	154.41	12	156.83	152.50	-0.8	12,729	-0.01%
2024/06/13	22	160.27	17	161.65	159.00	5	12,605	0.04%
2024/06/12	44	161.39	35	159.00	156.50	9	12,358	0.07%
2024/06/11	2	154.50	2	155.00	153.00	0	12,093	0.00%
2024/06/07	0	0.00	2	154.50	153.50	-2	12,149	-0.02%
2024/06/06	2	149.00	9	149.22	149.50	-7	12,166	-0.06%
2024/06/05	1	149.00	0	0.00	147.00	1	12,181	0.01%
2024/06/04	1	150.00	0	0.00	145.50	1	12,255	0.01%
2024/06/03	1	147.00	0	0.00	150.00	1	12,295	0.01%
2024/05/31	8	144.06	26	143.38	143.00	-18	12,307	-0.15%
2024/05/30	1	145.00	5	146.00	142.00	-4	12,393	-0.03%
2024/05/29	1	152.00	1	154.50	150.00	0	12,848	0.00%
2024/05/28	0	0.00	1	154.50	154.00	-1	13,118	-0.01%
2024/05/27	154.1	159.97	149.1	159.44	155.00	5	13,704	0.04%	大買/大賣/
2024/05/24	320	155.88	311	157.01	156.00	9	14,156	0.06%	大買/大賣/
2024/05/23	104	153.06	113.1	153.12	152.50	-9.1	13,860	-0.07%	大買/大賣/
2024/05/22	17	146.26	21	148.60	150.50	-4	13,901	-0.03%
2024/05/21	58.1	137.64	5	137.00	137.00	53.1	13,956	0.38%
2024/05/20	9	140.33	8	137.81	137.00	1	14,411	0.01%
2024/05/17	15	138.87	44	137.95	140.00	-29	14,729	-0.20%
2024/05/16	47	152.22	65	147.34	142.50	-18	15,021	-0.12%
2024/05/15	20	141.58	32	143.30	149.00	-12	14,415	-0.08%
2024/05/14	79	138.05	45	138.33	135.50	34	14,150	0.24%
2024/05/13	16	131.09	22	134.00	133.00	-6	13,829	-0.04%
2024/05/10	6	123.58	18.5	124.00	127.00	-12.5	13,723	-0.09%
2024/05/09	12.3	131.03	9	130.17	129.50	3.3	14,002	0.02%
2024/05/08	19	132.37	22	132.43	132.50	-3	13,934	-0.02%
2024/05/07	73	133.68	73	131.36	129.00	0	13,598	0.00%
2024/05/06	20	123.98	32	128.33	131.00	-12	13,013	-0.09%
2024/05/03	20	124.38	31	121.82	119.50	-11	12,728	-0.09%
2024/05/02	59	128.38	44	127.26	125.00	15	12,537	0.12%
2024/04/30	58.1	127.27	29	127.05	127.00	29.1	12,253	0.24%
2024/04/29	17.1	124.86	24	127.63	130.00	-6.9	11,871	-0.06%
2024/04/26	48	125.33	18.5	120.36	118.50	29.5	11,566	0.26%
2024/04/25	10	109.70	24	113.44	118.00	-14	11,028	-0.13%
2024/04/24	5	107.80	7	107.50	107.50	-2	10,862	-0.02%
2024/04/23	1	104.50	2	103.25	102.00	-1	10,863	-0.01%
2024/04/22	52	100.98	52	102.00	100.00	0	10,896	0.00%
2024/04/19	1	107.00	1	105.50	105.50	0	10,900	0.00%
2024/04/18	19	109.05	18	109.58	109.00	1	10,856	0.01%
2024/04/17	10	104.90	10	104.05	104.00	0	10,821	0.00%
2024/04/16	3	100.40	6	101.75	99.60	-3	10,733	-0.03%
2024/04/15	10	112.50	12	109.42	109.00	-2	10,632	-0.02%
2024/04/12	12	110.13	8	108.69	108.00	4	10,523	0.04%
2024/04/11	98	106.98	114	106.98	107.00	-16	10,422	-0.15%	大賣/
2024/04/10	31	111.27	18	113.31	114.00	13	10,238	0.13%
2024/04/09	13	107.12	29	105.79	104.00	-16	9,966	-0.16%
2024/04/08	4	100.88	21	101.00	101.00	-17	9,785	-0.17%
2024/04/03	45	104.56	14	103.93	103.50	31	9,773	0.32%
2024/04/02	29	102.96	6	103.58	102.50	23	9,695	0.24%
2024/04/01	29	104.41	20	104.20	105.50	9	9,453	0.10%
2024/03/29	1	96.80	1	98.40	96.20	0	9,387	0.00%
2024/03/28	7	98.43	8	97.01	96.80	-1	9,352	-0.01%
2024/03/27	5	99.22	4	99.63	98.20	1	9,305	0.01%
2024/03/26	14	103.71	4	104.00	101.00	10	9,242	0.11%
2024/03/25	10	114.45	8	116.25	112.00	2	9,114	0.02%
2024/03/22	0	0.00	1	113.00	113.00	-1	9,088	-0.01%
2024/03/21	37	113.91	24	115.19	113.50	13	9,029	0.14%
2024/03/20	3	123.17	15	122.00	119.00	-12	8,919	-0.13%
2024/03/19	6	128.50	0	0.00	126.50	6	8,940	0.07%
2024/03/18	29	126.00	5	119.80	126.00	24	9,006	0.27%
2024/03/15	4	115.00	1	117.50	118.00	3	9,114	0.03%
2024/03/14	6	116.75	0	0.00	116.50	6	9,245	0.06%
2024/03/13	3	127.17	0	0.00	125.00	3	9,266	0.03%
2024/03/12	0	0.00	4	127.25	133.50	-4	9,247	-0.04%
2024/03/11	1	117.00	2	119.50	121.50	-1	9,277	-0.01%
2024/03/08	14	117.46	12	117.16	120.50	2	9,322	0.02%
2024/03/07	6	129.67	2	130.00	124.00	4	9,391	0.04%
2024/03/06	26	122.50	5.1	125.68	125.50	21	9,681	0.22%
2024/03/05	3	119.83	3.5	120.18	126.00	-0.5	9,877	0.00%
2024/03/04	20	123.18	17	124.03	123.00	3	10,165	0.03%
2024/03/01	10.1	122.34	56	119.37	120.50	-45.9	9,785	-0.47%
2024/02/29	29	120.88	25	121.36	121.00	4	9,544	0.04%
2024/02/27	28	116.66	39	116.96	121.50	-11	8,984	-0.12%
2024/02/26	13	109.54	4	109.00	110.50	9	8,386	0.11%
2024/02/23	8	98.91	29.1	98.77	100.50	-21.1	8,555	-0.25%
2024/02/22	19.1	93.02	17.2	93.37	91.80	1.9	8,232	0.02%
2024/02/21	26	92.98	39	92.86	92.20	-13	8,053	-0.16%
2024/02/20	129.2	93.29	149	91.70	88.60	-19.8	7,592	-0.26%	大買/大賣/
2024/02/19	57	89.54	78	90.17	89.90	-21	7,273	-0.29%
2024/02/16	163	83.11	92.1	79.64	86.20	70.9	6,997	1.01%	大買/
2024/02/15	112	77.94	75	78.38	78.40	37	6,686	0.55%	大買/
2024/02/05	14	76.95	16	77.59	77.40	-2	6,560	-0.03%
2024/02/02	68	77.75	56	76.84	77.30	12	6,490	0.18%
2024/02/01	27	77.33	77	77.24	77.90	-50	6,290	-0.79%
2024/01/31	4	72.50	1	73.50	72.90	3	5,915	0.05%
2024/01/30	5	72.80	2	72.10	72.10	3	5,894	0.05%
2024/01/29	8	73.15	11	73.37	73.40	-3	5,898	-0.05%
2024/01/26	1	70.10	5	70.06	69.90	-4	5,862	-0.07%
2024/01/25	0	0.00	6	70.88	70.20	-6	5,974	-0.10%
2024/01/24	1	71.70	1	72.30	72.30	0	6,039	0.00%
2024/01/23	9	74.13	26	74.86	71.40	-17	6,114	-0.28%
2024/01/22	0	0.00	9	72.00	71.50	-9	6,031	-0.15%
2024/01/19	2	71.25	2	71.00	70.80	0	6,172	0.00%
2024/01/18	3	72.23	3	71.87	72.00	0	6,482	0.00%
2024/01/17	5	73.42	6	73.58	72.80	-1	6,599	-0.02%
2024/01/16	11	72.27	9	72.90	72.60	2	6,792	0.03%
2024/01/15	0	0.00	8	72.05	72.00	-8	6,817	-0.12%
2024/01/12	1	68.80	2	70.25	68.50	-1	6,936	-0.01%
2024/01/11	1	67.90	13	69.12	70.90	-12	7,066	-0.17%
2024/01/09	2	65.85	0	0.00	67.20	2	7,459	0.03%
2024/01/08	9	66.04	0	0.00	65.70	9	7,816	0.12%
2024/01/05	1	67.00	0	0.00	67.00	1	8,270	0.01%
2024/01/04	2	67.85	0	0.00	67.40	2	8,425	0.02%
2024/01/03	4	67.83	5	68.70	67.80	-1	8,525	-0.01%
2024/01/02	1	69.50	31	69.56	69.10	-30	8,652	-0.35%
2023/12/29	4	67.20	3	68.66	69.30	1	9,084	0.01%
2023/12/28	2	69.30	1	68.50	68.50	1	9,241	0.01%
2023/12/26	0	0.00	40	68.44	69.80	-40	9,737	-0.41%
2023/12/25	1	68.80	0	0.00	68.50	1	9,900	0.01%
2023/12/22	4	70.43	1	70.00	70.00	3	10,147	0.03%
2023/12/21	2	70.20	0	0.00	70.00	2	10,412	0.02%
2023/12/20	2	70.50	1	70.90	70.60	1	11,362	0.01%
2023/12/19	5	70.00	98.6	69.52	69.80	-93.6	11,773	-0.80%
2023/12/18	8	69.73	10	70.00	70.10	-2	11,854	-0.02%
2023/12/15	6	70.17	4	69.68	69.40	2	11,969	0.02%
2023/12/14	3	71.47	1	70.60	70.60	2	12,164	0.02%
2023/12/13	56	74.22	52	71.81	71.60	4	12,426	0.03%
2023/12/12	10	74.11	36	74.04	73.70	-26	13,239	-0.20%
2023/12/11	7	75.61	7	75.77	76.00	0	13,557	0.00%
2023/12/08	41	74.75	15	74.17	74.40	26	13,789	0.19%
2023/12/07	9	74.06	13	73.37	73.00	-4	13,944	-0.03%
2023/12/06	9	75.30	26	75.57	75.00	-17	14,236	-0.12%
2023/12/05	26	73.14	0	0.00	74.70	26	14,592	0.18%
2023/12/04	17	76.12	16	75.91	74.00	1	15,152	0.01%
2023/12/01	44	79.02	46.2	78.97	77.90	-2.2	15,238	-0.01%
2023/11/30	100	78.20	10.1	77.76	78.40	89.9	15,020	0.60%
2023/11/29	68	76.51	57.2	76.85	76.40	10.8	14,834	0.07%
2023/11/28	5	74.14	12	73.33	74.20	-7	14,510	-0.05%
2023/11/27	2	71.50	42	71.90	71.40	-40	14,450	-0.28%
2023/11/24	20	71.99	28	72.84	71.90	-8	14,438	-0.06%
2023/11/22	20	73.46	17	73.71	74.50	3	14,317	0.02%
2023/11/21	24	72.57	34	72.31	71.70	-10	14,140	-0.07%
2023/11/20	6	72.00	18	71.73	70.90	-12	13,979	-0.09%
2023/11/17	15	71.77	5	71.84	72.30	10	13,935	0.07%
2023/11/16	19	71.96	5.1	71.95	72.50	13.9	13,943	0.10%
2023/11/15	67.1	70.30	33	70.46	71.10	34.1	13,897	0.25%
2023/11/14	18	67.19	3	65.83	68.10	15	13,738	0.11%
2023/11/13	1	64.50	0.3	65.10	65.10	0.7	13,810	0.01%
2023/11/10	5.3	64.89	22	64.20	64.50	-16.7	13,904	-0.12%
2023/11/09	1	67.30	3	67.70	67.20	-2	13,899	-0.01%
2023/11/08	2	70.35	3.9	69.65	69.30	-1.9	13,929	-0.01%
2023/11/07	4	69.15	5	68.62	67.70	-1	14,026	-0.01%
2023/11/06	23	70.44	1	70.90	70.10	22	14,041	0.16%
2023/11/03	2	69.80	0	0.00	69.20	2	14,089	0.01%
2023/11/02	3	69.63	12	68.68	70.30	-9	14,226	-0.06%
2023/11/01	9	67.69	11	66.87	67.80	-2	14,147	-0.01%
2023/10/31	6	67.33	5	67.70	66.10	1	14,089	0.01%
2023/10/30	1	71.00	1	70.10	69.70	0	14,031	0.00%
2023/10/27	3	72.33	2.1	70.52	70.50	1	13,997	0.01%
2023/10/26	18	74.54	18	73.50	72.40	0	13,927	0.00%
2023/10/25	11	73.64	9	73.77	74.00	2	13,639	0.01%
2023/10/24	40	71.73	62	72.38	73.20	-22	13,479	-0.16%
2023/10/23	5	68.30	4	68.70	67.70	1	13,275	0.01%
2023/10/20	16	69.66	21	69.28	69.30	-5	13,272	-0.04%
2023/10/19	22	72.63	9	73.08	73.60	13	13,124	0.10%
2023/10/18	14	72.59	4	72.83	71.70	10	13,006	0.08%
2023/10/17	32	79.35	32	77.69	73.00	0	12,919	0.00%
2023/10/16	25	80.62	44	78.43	78.80	-19	13,153	-0.14%
2023/10/13	31	79.54	18	79.79	77.50	13	13,256	0.10%
2023/10/12	10	76.83	16	77.51	75.70	-6	13,003	-0.05%
2023/10/11	16	73.98	11	74.76	73.60	5	13,523	0.04%
2023/10/06	23	75.50	11	77.00	75.50	12	13,847	0.09%
2023/10/05	124	76.53	25	77.50	75.90	99	13,944	0.71%	大買/
2023/10/04	2	75.05	4	74.73	74.10	-2	13,772	-0.01%
2023/10/03	19	74.77	6	74.25	73.50	13	13,824	0.09%
2023/10/02	14	77.30	14	76.93	74.80	0	14,013	0.00%
2023/09/28	5	73.10	4	72.88	73.90	1	14,177	0.01%
2023/09/27	2	73.45	6	72.23	72.80	-4	14,659	-0.03%
2023/09/26	15	73.67	21	74.05	72.40	-6	14,735	-0.04%
2023/09/25	58.1	78.05	61	75.58	75.00	-2.9	14,643	-0.02%
2023/09/22	9	71.66	23	72.39	73.80	-14	13,723	-0.10%
2023/09/20	2	67.80	1	69.20	68.00	1	13,325	0.01%
2023/09/19	5	68.82	3	69.07	69.70	2	13,265	0.02%
2023/09/18	11	69.47	15	69.15	69.50	-4	13,146	-0.03%
2023/09/15	33	73.56	25.1	72.91	68.20	7.9	12,889	0.06%
2023/09/14	15	70.98	21	72.87	75.00	-6	12,152	-0.05%
2023/09/13	13	67.08	10	67.06	68.20	3	11,823	0.03%
2023/09/12	15	65.45	13	65.22	64.90	2	11,582	0.02%
2023/09/11	13	65.21	14	65.28	66.10	-1	11,412	-0.01%
2023/09/08	21	64.65	38	64.31	64.00	-17	11,186	-0.15%
2023/09/07	30.1	63.95	46	63.67	63.70	-16	10,948	-0.15%
2023/09/06	6.1	58.86	1	59.70	59.70	5.1	10,414	0.05%
2023/09/05	13	52.35	5	53.90	54.30	8	10,333	0.08%
2023/09/04	8	48.96	10	49.40	49.40	-2	10,394	-0.02%
2023/09/01	5	50.16	1	50.20	49.70	4	10,544	0.04%
2023/08/31	0	0.00	4	50.85	50.30	-4	10,782	-0.04%
2023/08/30	2	52.00	1	51.90	51.60	1	11,146	0.01%
2023/08/29	2	52.10	0	0.00	52.00	2	11,526	0.02%
2023/08/28	10	53.50	9	52.52	52.50	1	12,012	0.01%
2023/08/25	4	53.53	46.2	53.72	52.30	-42.2	12,144	-0.35%
2023/08/24	3	57.63	20	60.30	57.00	-17	12,540	-0.14%
2023/08/23	22	58.69	0	0.00	58.60	22	12,786	0.17%
2023/08/21	11	60.66	2	60.20	60.10	9	13,426	0.07%
2023/08/18	9.1	62.52	4	61.75	59.90	5.1	13,614	0.04%
2023/08/17	5	62.58	7	62.84	62.40	-2	13,796	-0.01%
2023/08/16	9	62.01	0	0.00	62.10	9	14,005	0.06%
2023/08/15	4	57.15	1	58.00	57.60	3	14,547	0.02%
2023/08/14	16.1	55.32	16	54.90	55.80	0.1	14,965	0.00%
2023/08/11	34	55.14	21	53.60	54.30	13	15,385	0.08%
2023/08/10	1	58.10	10.1	58.66	57.10	-9.1	16,034	-0.06%
2023/08/09	7	63.74	69	63.70	63.40	-62	16,407	-0.38%
2023/08/08	22	73.13	2	74.50	70.40	20	16,441	0.12%
2023/08/07	3	71.60	10	68.09	72.10	-7	16,402	-0.04%
2023/08/04	1	69.00	44	69.81	68.10	-43	16,428	-0.26%
2023/08/02	1	69.70	53	71.35	69.90	-52	16,476	-0.32%
2023/08/01	4	70.93	30	70.17	73.10	-26	16,540	-0.16%
2023/07/31	8.1	73.30	1	69.00	69.90	7.1	16,594	0.04%
2023/07/28	13	73.05	16	73.50	73.40	-3	16,781	-0.02%
2023/07/27	1	72.00	5	74.58	72.00	-4	16,931	-0.02%
2023/07/26	6	77.02	6	78.40	74.00	0	17,472	0.00%
2023/07/25	3	72.70	8	74.31	76.50	-5	17,880	-0.03%
2023/07/24	3	72.43	21.1	71.01	71.60	-18.1	18,140	-0.10%
2023/07/21	1	69.50	1.1	68.18	70.70	-0.1	18,269	0.00%
2023/07/20	7.2	65.96	26	65.83	66.00	-18.8	18,266	-0.10%
2023/07/19	110	74.35	85	74.54	71.10	25	18,249	0.14%	大買/
2023/07/18	27	72.40	41	72.52	71.10	-14	17,781	-0.08%
2023/07/17	13.2	65.69	8	65.71	67.90	5.2	17,441	0.03%
2023/07/14	32	61.29	33.2	60.71	61.80	-1.2	17,612	-0.01%
2023/07/13	36	57.13	31	56.37	58.60	5	17,252	0.03%
2023/07/12	20	52.39	17	52.43	53.30	3	16,911	0.02%
2023/07/11	8	52.40	40	52.44	51.50	-32	16,789	-0.19%
2023/07/10	22	51.65	17	51.52	51.50	5	16,715	0.03%
2023/07/07	38	50.35	44.3	50.91	50.50	-6.3	16,647	-0.04%
2023/07/06	54	52.24	46	53.11	51.00	8	16,292	0.05%
2023/07/05	47.2	50.84	21	51.43	51.50	26.2	15,838	0.17%
2023/07/04	21	46.01	55	47.29	48.75	-34	15,182	-0.22%
2023/07/03	6	43.92	2	43.45	44.35	4	14,830	0.03%
2023/06/30	3	41.50	0	0.00	41.60	3	14,644	0.02%
2023/06/29	1	40.50	3	40.75	40.80	-2	14,601	-0.01%
2023/06/28	37	41.39	1	40.15	40.15	36	14,553	0.25%
2023/06/27	1	41.45	21	40.75	40.65	-20	14,459	-0.14%
2023/06/26	14	43.11	13.5	43.99	41.80	0.5	14,384	0.00%
2023/06/21	8	46.29	12	46.51	45.85	-4	14,311	-0.03%
2023/06/20	21.1	48.57	16	47.75	47.25	5.1	14,342	0.04%
2023/06/19	29.1	48.09	6	48.08	47.95	23.1	14,177	0.16%
2023/06/16	83	47.39	2	47.55	46.85	81	14,050	0.58%
2023/06/15	0	0.00	3	45.33	45.45	-3	13,892	-0.02%
2023/06/14	16.2	46.54	8	46.50	45.40	8.2	13,824	0.06%
2023/06/13	44	46.02	37	45.71	46.65	7	13,683	0.05%
2023/06/12	22	44.07	2	44.05	44.00	20	13,478	0.15%
2023/06/09	28	45.54	7	45.19	44.30	21	13,373	0.16%
2023/06/08	16	46.28	6.3	47.01	45.25	9.7	13,208	0.07%
2023/06/07	4	47.61	9	47.73	47.85	-5	13,019	-0.04%
2023/06/06	58.2	48.98	10	47.88	47.60	48.2	12,825	0.38%
2023/06/05	20	47.84	23.3	49.02	48.40	-3.3	12,521	-0.03%
2023/06/02	18	47.31	14.2	46.67	46.20	3.8	12,097	0.03%
2023/06/01	37	44.94	37.3	44.71	46.85	-0.3	11,669	0.00%
2023/05/31	8	43.15	5	43.48	42.60	3	11,130	0.03%
2023/05/30	43	44.52	49	43.58	43.30	-6	10,908	-0.06%
2023/05/29	25	41.92	24.1	42.04	42.70	0.9	10,354	0.01%
2023/05/26	36	40.90	40.1	41.22	41.10	-4.1	10,001	-0.04%
2023/05/25	20	40.42	28	40.84	40.05	-8	9,558	-0.08%
2023/05/24	32.7	39.75	19.2	39.81	39.70	13.5	9,155	0.15%
2023/05/23	36	41.49	36	42.05	41.65	0	8,844	0.00%
2023/05/22	7	42.37	18.1	42.35	42.70	-11.1	8,522	-0.13%
2023/05/19	27.1	41.46	20.2	41.59	40.75	6.9	8,155	0.08%
2023/05/18	25	40.28	55.1	40.67	42.15	-30.1	7,461	-0.40%
2023/05/17	11.1	38.55	16	38.52	38.35	-4.9	6,928	-0.07%
2023/05/16	60.9	37.44	51	37.90	38.25	9.9	6,396	0.15%
2023/05/15	10	35.09	48	35.09	35.05	-38	5,521	-0.69%
2023/05/12	17	30.75	11	32.91	33.15	6	5,053	0.12%
2023/05/11	10	30.42	3.9	31.10	30.15	6.1	4,901	0.12%
2023/05/10	2	34.10	1	33.50	33.50	1	4,714	0.02%
2023/05/09	4	34.39	2	34.68	34.90	2	4,638	0.04%
2023/05/08	22	35.11	23	35.54	34.90	-1	4,548	-0.02%
2023/05/05	7	34.62	84	34.50	34.40	-77	4,427	-1.74%
2023/05/04	82	34.18	75	34.39	35.00	7	4,335	0.16%
2023/05/03	102	34.77	26	34.40	34.10	76	4,054	1.87%	大買/
2023/05/02	52	37.66	3	37.23	35.60	49	3,847	1.27%
2023/04/28	21	37.08	29	37.43	38.80	-8	3,256	-0.25%
2023/04/27	6	34.80	23	34.99	35.30	-17	2,749	-0.62%
2023/04/26	16	31.87	3	31.17	32.10	13	2,376	0.55%
2023/04/25	0	0.00	1.3	29.64	29.20	-1.3	2,189	-0.06%
2023/04/24	9	31.84	8	32.31	32.40	1	2,098	0.05%
2023/04/21	2	33.80	5.7	33.20	31.25	-3.7	1,989	-0.19%
2023/04/20	1	35.25	19	34.69	34.70	-18	1,908	-0.94%
2023/04/19	11	35.35	18	35.90	34.70	-7	1,754	-0.40%
2023/04/18	0	0.00	1	36.20	36.20	-1	1,362	-0.07%
2023/04/14	2	32.53	22	31.58	32.85	-20	933	-2.14%
2023/04/13	10	32.56	11	32.87	31.70	-1	815	-0.12%
2023/04/12	2	30.78	0	0.00	31.35	2	600	0.33%
2023/04/10	0	0.00	1	27.40	27.95	-1	377	-0.26%
2023/03/28	0	0.00	1	25.30	25.30	-1	323	-0.31%
2023/03/24	4	26.50	0	0.00	26.50	4	305	1.31%
2023/03/23	27	26.82	2	26.90	27.40	25	248	10.05%
2023/02/10	0	24.40	0	0.00	23.75	0	341	0.00%
2022/12/28	0	0.00	3	22.82	22.80	-3	347	-0.86%
2022/12/20	0	0.00	1	23.05	22.80	-1	354	-0.28%
2022/12/19	0	0.00	1	23.20	23.20	-1	357	-0.28%
2022/11/29	1	25.80	0	0.00	25.20	1	261	0.38%
2022/09/28	0	0.00	1	22.85	22.85	-1	388	-0.26%
2022/09/23	0	0.00	2	24.23	24.05	-2	388	-0.51%
2022/09/08	0	0.00	21	24.44	24.50	-21	412	-5.09%
2022/09/07	0	0.00	310	23.83	24.00	-310	414	-74.84%	大賣/鉅額交易
2022/08/25	170	26.56	0	0.00	26.30	170	399	42.57%	大買/鉅額交易
2022/08/18	80	26.18	0	0.00	26.15	80	383	20.84%
2022/08/15	70	25.83	0	0.00	25.90	70	371	18.85%
2022/08/11	0	26.00	0	0.00	25.40	0	363	0.00%
2022/08/10	0	0.00	3	26.65	26.50	-3	343	-0.87%
2022/08/09	15	27.54	12	26.87	26.70	3	326	0.92%
2022/08/08	2	27.30	1	27.20	27.20	1	271	0.37%
2022/08/05	0	0.00	1	26.10	25.50	-1	234	-0.43%
2022/08/02	0	0.00	3	25.35	25.45	-3	216	-1.39%
2022/08/01	1	25.35	0	0.00	25.40	1	197	0.51%
2022/07/26	0	0.00	3	23.88	23.75	-3	191	-1.57%
2022/07/14	3	23.13	1	23.20	23.25	2	217	0.92%
2022/06/24	0	0.00	1	23.70	23.80	-1	247	-0.40%
2022/05/17	1	25.30	0	0.00	25.30	1	393	0.25%
2022/05/16	0	25.90	0	0.00	25.00	0	396	0.00%
2022/04/19	0	0.00	1	27.80	27.85	-1	443	-0.23%
2022/04/18	1	27.70	0	0.00	27.60	1	456	0.22%
2022/03/25	0	0.00	3	30.88	30.50	-3	533	-0.56%
2022/03/22	2	30.68	0	0.00	30.80	2	553	0.36%
2022/03/21	0	0.00	1	30.10	29.85	-1	553	-0.18%
2022/03/18	4	29.79	0	0.00	29.40	4	573	0.70%
2022/02/14	0	30.70	0	0.00	29.70	0	2,119	0.00%
2022/01/25	0	29.55	2	28.85	28.90	-2	2,816	-0.07%
2022/01/20	2	30.70	0	0.00	30.70	2	3,110	0.06%
2022/01/19	6	31.13	0	0.00	31.05	6	3,323	0.18%
2022/01/10	15	31.30	0	0.00	31.30	15	3,664	0.41%
2022/01/05	0	0.00	2	32.05	32.05	-2	3,641	-0.05%
2022/01/04	0	0.00	14	32.59	32.35	-14	3,667	-0.38%
2021/12/24	0	0.00	7	33.60	33.45	-7	3,658	-0.19%
2021/12/23	0	0.00	28	34.09	33.70	-28	3,652	-0.77%
2021/12/21	2	33.35	0	0.00	33.65	2	3,653	0.05%
2021/12/20	0	0.00	4	33.06	33.00	-4	3,661	-0.11%
2021/12/16	20	34.00	0	0.00	34.00	20	3,665	0.55%
2021/12/15	0	0.00	1	33.75	33.85	-1	3,653	-0.03%
2021/12/13	0	0.00	19	33.70	33.60	-19	3,618	-0.53%
2021/12/10	0	0.00	1	34.85	34.95	-1	3,587	-0.03%
2021/12/09	19	34.76	0	0.00	34.20	19	3,558	0.53%
2021/12/08	4	35.04	98	34.96	34.80	-94	3,537	-2.66%
2021/12/07	100	37.37	74	36.61	35.55	26	3,469	0.75%
2021/12/06	102	37.29	32	38.81	39.45	70	3,108	2.25%	大買/
2021/12/03	8	35.53	5	35.70	35.90	3	2,936	0.10%
2021/11/26	5	33.25	0	0.00	32.70	5	2,745	0.18%
2021/11/22	0	0.00	2	35.53	35.10	-2	2,615	-0.08%
2021/11/19	3	34.90	3	34.50	34.55	0	2,556	0.00%
2021/11/18	1	35.60	25	35.19	34.75	-24	2,519	-0.95%
2021/11/17	24	34.87	64	34.30	34.80	-40	2,397	-1.67%
2021/11/16	5	33.78	1	34.35	34.10	4	2,319	0.17%
2021/11/15	1	33.00	1	32.85	33.30	0	2,355	0.00%
2021/11/11	7	32.58	0	0.00	31.90	7	2,325	0.30%
2021/11/10	62	35.50	61	33.63	35.00	1	2,213	0.05%
2021/11/09	24	34.90	1	35.20	34.50	23	2,116	1.09%
2021/11/08	15	34.66	7	34.79	34.25	8	2,067	0.39%
2021/11/05	95	35.86	9	35.79	35.25	86	2,014	4.27%
2021/11/04	16	32.98	13	33.55	34.00	3	1,745	0.17%
2021/11/03	10	32.00	0	0.00	32.40	10	1,622	0.62%
2021/11/02	2	32.28	0	0.00	31.60	2	1,586	0.13%
2021/10/29	1	32.30	1	33.35	33.80	0	1,382	0.00%
2021/10/27	0	0.00	9	34.10	33.25	-9	1,201	-0.75%
2021/10/25	8	31.55	8	31.29	31.35	0	928	0.00%
2021/10/21	8	28.75	8	27.95	28.10	0	664	0.00%
2021/09/27	1	28.20	1	28.40	28.20	0	831	0.00%
2021/09/16	0	0.00	1	27.45	27.50	-1	810	-0.12%
2021/09/15	1	27.70	2	27.85	27.90	-1	835	-0.12%
2021/09/14	0	0.00	1	27.60	27.40	-1	822	-0.12%
2021/09/13	1	27.65	0	0.00	27.20	1	819	0.12%
2021/08/25	1	25.35	0	0.00	25.40	1	787	0.13%
2021/08/20	0	0.00	3	25.17	25.15	-3	785	-0.38%
2021/08/19	1	28.30	0	0.00	26.90	1	758	0.13%
2021/08/10	0	0.00	100	25.68	25.60	-100	659	-15.17%
2021/08/05	0	0.00	15	26.60	26.50	-15	701	-2.14%
2021/07/30	0	0.00	25	26.80	26.40	-25	789	-3.17%
2021/07/23	0	0.00	2	27.85	28.00	-2	958	-0.21%
2021/07/16	120	28.17	0	0.00	27.55	120	1,062	11.29%	大買/鉅額交易
2021/07/15	20	27.56	0	0.00	27.60	20	1,070	1.87%
2021/07/08	121	28.65	2	28.10	28.70	119	1,299	9.16%	大買/鉅額交易
2021/07/07	3	28.33	0	0.00	29.05	3	1,492	0.20%
2021/07/06	1	26.25	0	0.00	26.45	1	1,672	0.06%
2021/06/17	0	0.00	5	26.05	26.15	-5	2,267	-0.22%
2021/05/18	0	0.00	1	23.50	24.15	-1	2,363	-0.04%
2021/05/17	0	0.00	1	23.55	22.10	-1	2,357	-0.04%
2021/05/12	0	0.00	6	24.21	24.30	-6	2,310	-0.26%
2021/05/05	0	0.00	9	26.73	27.15	-9	2,208	-0.41%
2021/05/04	0	0.00	1	27.40	27.00	-1	2,197	-0.05%
2021/05/03	6	29.40	11	29.52	28.70	-5	2,165	-0.23%
2021/04/29	9	32.24	5	32.90	31.85	4	2,112	0.19%
2021/04/28	6	32.10	0	0.00	31.90	6	2,045	0.29%
2021/04/27	0	0.00	5	30.60	31.15	-5	2,008	-0.25%
2021/04/23	0	0.00	2	30.40	30.55	-2	1,973	-0.10%
2021/04/22	0	0.00	5	30.84	29.95	-5	1,961	-0.25%
2021/04/21	0	0.00	2	30.78	30.90	-2	1,936	-0.10%
2021/04/19	4	30.53	1	30.45	30.45	3	1,892	0.16%
2021/04/16	2	32.18	0	0.00	31.65	2	1,847	0.11%
2021/04/15	1	32.35	0	0.00	31.85	1	1,814	0.06%
2021/04/14	6	31.93	5.5	31.64	31.85	0.5	1,778	0.03%
2021/04/13	15	35.08	6	34.97	33.50	9	1,694	0.53%
2021/04/12	9	35.01	1	35.90	35.90	8	1,442	0.55%
2021/04/09	3.5	32.46	34	32.63	32.65	-30.5	1,191	-2.56%
2021/04/08	0	0.00	2	29.78	29.70	-2	830	-0.24%
2021/04/07	3	28.35	3	28.52	28.45	0	715	0.00%
2021/04/06	13	27.65	2	28.00	27.85	11	691	1.59%
2021/04/01	0	0.00	2	27.60	28.00	-2	668	-0.30%
2021/03/29	6	26.45	0	0.00	26.55	6	586	1.02%
2021/03/26	3	26.20	0	0.00	26.20	3	599	0.50%
2021/03/08	0	0.00	1	26.00	25.90	-1	807	-0.12%
2021/03/02	1	26.45	0	0.00	26.40	1	964	0.10%
2021/02/25	0	0.00	1	27.35	27.05	-1	988	-0.10%
2021/02/23	1	27.10	0	0.00	27.20	1	1,067	0.09%
2021/02/22	0	0.00	1	27.60	27.30	-1	1,083	-0.09%
2021/02/18	0	0.00	1	26.90	27.10	-1	1,093	-0.09%
2021/02/17	0	0.00	5	25.70	26.10	-5	1,086	-0.46%
2021/02/02	0	0.00	1	25.00	24.90	-1	1,106	-0.09%
2021/02/01	7	24.84	2	24.90	24.80	5	1,167	0.43%
2021/01/29	2	25.65	1	25.85	25.35	1	1,188	0.08%
2021/01/26	1	26.40	0	0.00	26.20	1	1,202	0.08%
2021/01/22	0	0.00	1	24.90	25.25	-1	1,203	-0.08%
2021/01/20	0	0.00	5	25.30	24.60	-5	1,208	-0.41%
2021/01/06	0	0.00	2	28.08	27.80	-2	1,180	-0.17%
2020/12/21	1	29.25	0	0.00	29.00	1	1,119	0.09%
2020/12/18	0	0.00	1	29.10	29.25	-1	1,057	-0.09%
2020/12/10	1	29.10	0	0.00	28.45	1	1,065	0.09%
2020/12/09	10	29.15	0	0.00	29.15	10	1,057	0.95%
2020/12/04	0	0.00	2	28.88	28.70	-2	1,044	-0.19%
2020/12/03	0	0.00	2	29.28	28.80	-2	1,037	-0.19%
2020/12/02	22	30.05	11	30.03	29.50	11	1,024	1.07%
2020/11/30	1	28.75	0	0.00	28.65	1	962	0.10%
2020/11/27	0	0.00	4	28.80	28.70	-4	974	-0.41%
2020/11/26	5	28.95	0	0.00	28.80	5	954	0.52%
2020/11/23	0	0.00	5	27.65	27.60	-5	903	-0.55%
2020/11/19	0	0.00	1	27.50	27.50	-1	859	-0.12%
2020/10/27	0	0.00	1	25.65	25.90	-1	1,553	-0.06%
2020/10/15	1	26.00	0	0.00	26.00	1	1,590	0.06%
2020/09/29	0	0.00	4	26.05	26.05	-4	1,686	-0.24%
2020/09/18	0	0.00	4	27.91	28.05	-4	2,001	-0.20%
2020/09/16	4	27.80	0	0.00	27.60	4	2,085	0.19%
2020/09/14	0	28.10	0	0.00	27.95	0	2,153	0.00%
2020/09/09	1	28.45	0	0.00	28.75	1	2,127	0.05%
2020/09/08	0	0.00	1	28.70	28.75	-1	2,125	-0.05%
2020/09/07	0	0.00	9	28.81	28.50	-9	2,124	-0.42%
2020/09/04	3	29.12	0	0.00	29.30	3	2,108	0.14%
2020/09/03	6	31.60	1	31.45	30.05	5	2,094	0.24%
2020/09/02	0	0.00	1	30.40	30.45	-1	2,019	-0.05%
2020/08/26	1	29.20	0	0.00	29.15	1	1,953	0.05%
2020/08/25	0	0.00	3	29.50	29.55	-3	1,945	-0.15%
2020/08/21	10	28.80	11	28.10	28.40	-1	1,916	-0.05%
2020/08/20	3	27.85	39	28.81	27.50	-36	1,899	-1.89%
2020/08/19	0	0.00	1	30.30	29.75	-1	1,850	-0.05%
2020/08/18	4	30.54	0	0.00	30.35	4	1,817	0.22%
2020/08/17	2	31.13	0	0.00	31.00	2	1,791	0.11%
2020/08/14	12	31.98	0	0.00	32.00	12	1,745	0.69%
2020/08/13	1	31.85	5	32.30	32.55	-4	1,539	-0.26%
2020/08/12	0	0.00	1	29.70	29.60	-1	1,429	-0.07%
2020/08/11	1	28.90	0	0.00	27.70	1	1,390	0.07%
2020/08/10	3	30.42	5	30.64	30.50	-2	1,343	-0.15%
2020/08/07	5	29.10	14	29.24	29.25	-9	1,207	-0.75%
2020/08/05	1	26.50	0	0.00	27.10	1	1,154	0.09%
2020/07/28	0	0.00	1	24.50	24.30	-1	1,191	-0.08%
2020/07/27	1	25.60	0	0.00	25.00	1	1,193	0.08%
2020/07/24	6	28.05	0	0.00	27.00	6	1,202	0.50%
2020/07/17	8	26.94	6	26.25	26.25	2	1,312	0.15%
2020/07/15	0	0.00	1	27.35	27.00	-1	1,305	-0.08%
2020/07/14	12	28.33	0	0.00	27.65	12	1,311	0.91%
2020/07/13	24	28.45	0	0.00	28.40	24	1,303	1.84%
2020/07/10	1	28.60	0	0.00	28.25	1	1,299	0.08%
2020/07/09	13	29.67	10	29.55	29.30	3	1,280	0.23%
2020/07/07	6	31.91	14	31.52	30.75	-8	1,242	-0.64%
2020/07/06	5	32.15	25	32.63	32.45	-20	1,188	-1.68%
2020/07/03	13	30.08	0	0.00	30.00	13	1,105	1.18%
2020/07/02	2	27.95	0	0.00	28.50	2	1,046	0.19%
2020/07/01	1	28.20	0	0.00	27.55	1	1,015	0.10%
2020/06/30	0	0.00	3	27.17	27.50	-3	982	-0.31%
2020/06/29	22	25.89	2	26.35	26.30	20	953	2.10%
2020/06/24	5	27.19	28	27.37	27.15	-23	940	-2.45%
2020/06/23	0	0.00	1	26.35	27.10	-1	869	-0.12%
2020/06/22	0	0.00	27	26.47	26.25	-27	853	-3.16%
2020/06/19	21	26.70	10	27.35	27.35	11	826	1.33%
2020/06/17	25	24.85	0	0.00	24.80	25	787	3.18%
2020/05/27	1	23.80	1	23.85	24.25	0	851	0.00%
2020/05/26	0	0.00	1	23.80	23.55	-1	848	-0.12%
2020/05/22	0	0.00	1	23.60	23.65	-1	847	-0.12%
2020/05/12	3	26.25	0	0.00	26.10	3	890	0.34%
2020/05/04	1	25.65	0	0.00	25.70	1	940	0.11%
2020/04/30	0	0.00	1	25.95	26.00	-1	944	-0.11%
2020/04/29	1	26.25	0	0.00	26.05	1	956	0.10%
2020/04/28	21	26.25	10	26.00	25.10	11	945	1.16%
2020/04/24	2	22.80	0	0.00	22.50	2	854	0.23%
2020/04/17	0	0.00	8	22.29	22.40	-8	835	-0.96%
2020/04/16	0	0.00	2	22.10	21.95	-2	837	-0.24%
2020/04/13	9	21.69	0	0.00	21.30	9	874	1.03%
2020/04/10	1	20.70	0	0.00	21.05	1	867	0.12%
2020/04/01	0	0.00	2	18.10	18.05	-2	863	-0.23%
2020/03/20	2	18.00	0	0.00	18.00	2	827	0.24%
2020/03/18	1	18.45	0	0.00	18.20	1	795	0.13%
2020/03/13	1	19.80	0	0.00	20.20	1	766	0.13%
2020/03/12	0	0.00	3	23.10	21.90	-3	736	-0.41%
2020/02/26	0	0.00	17	26.65	26.60	-17	710	-2.39%
2020/02/25	1	26.85	0	0.00	26.85	1	721	0.14%
2020/02/24	10	27.16	0	0.00	27.15	10	720	1.39%
2020/02/21	6	27.88	0	0.00	27.85	6	716	0.84%
2020/02/06	1	27.00	0	0.00	27.10	1	671	0.15%
2020/01/31	1	24.80	0	0.00	24.45	1	584	0.17%
2020/01/10	1	29.00	0	0.00	29.05	1	639	0.16%
2020/01/09	3	30.65	0	0.00	30.10	3	630	0.48%
2020/01/08	1	30.60	0	0.00	30.15	1	629	0.16%
2020/01/03	1	34.60	1	34.95	34.60	0	619	0.00%
2019/12/31	2	35.48	1	35.50	35.00	1	636	0.16%
2019/12/30	0	0.00	1	35.35	35.35	-1	627	-0.16%
2019/11/26	0	0.00	4	34.70	34.25	-4	931	-0.43%
2019/11/25	4	34.75	0	0.00	34.20	4	987	0.41%
2019/11/22	1	34.95	0	0.00	34.50	1	1,002	0.10%
2019/11/11	1	33.95	3	34.10	33.95	-2	1,215	-0.16%
2019/11/05	1	38.20	0	0.00	38.20	1	1,274	0.08%
2019/10/30	0	0.00	2	39.55	39.40	-2	1,354	-0.15%
2019/10/29	1	39.95	0	0.00	39.95	1	1,380	0.07%
2019/10/25	0	0.00	1	38.65	38.70	-1	1,393	-0.07%
2019/10/24	1	38.30	0	0.00	38.20	1	1,394	0.07%
2019/10/18	1	37.75	0	0.00	37.35	1	1,621	0.06%
2019/10/17	1	37.85	0	0.00	37.75	1	1,635	0.06%
2019/10/15	0	0.00	80	37.30	37.50	-80	1,674	-4.78%
2019/10/07	0	0.00	50	39.83	39.70	-50	1,820	-2.75%
2019/09/20	0	0.00	1	40.55	40.45	-1	2,186	-0.05%
2019/09/19	0	0.00	50	40.51	40.45	-50	2,225	-2.25%
2019/09/18	0	0.00	9	40.42	40.85	-9	2,276	-0.40%
2019/09/11	0	0.00	3	40.45	40.55	-3	2,392	-0.13%
2019/09/09	30	40.68	152	40.67	40.50	-122	2,400	-5.08%	大賣/鉅額交易
2019/09/06	2	43.70	0	0.00	43.85	2	2,363	0.08%
2019/09/05	2	43.75	2	44.15	44.20	0	2,414	0.00%
2019/09/04	1	43.30	0	0.00	43.35	1	2,420	0.04%
2019/09/03	0	0.00	6	43.96	43.20	-6	2,445	-0.25%
2019/09/02	2	42.20	1	42.40	42.60	1	2,489	0.04%
2019/08/30	5	42.95	0	0.00	42.50	5	2,494	0.20%
2019/08/28	2	43.68	5	44.18	43.20	-3	2,527	-0.12%
2019/08/27	8	43.25	18	43.25	43.35	-10	2,501	-0.40%
2019/08/26	22	41.92	0	0.00	41.70	22	2,538	0.87%
2019/08/23	6	43.92	1	44.60	43.70	5	2,566	0.19%
2019/08/22	9	45.32	58	45.17	44.60	-49	2,623	-1.87%
2019/08/21	514	44.27	0	0.00	44.50	514	2,624	19.58%	大買/鉅額交易
2019/08/20	0	0.00	6	42.97	43.30	-6	2,681	-0.22%
2019/08/13	2	41.30	0	0.00	40.80	2	3,129	0.06%
2019/08/12	6	42.92	3	43.00	42.85	3	3,154	0.10%
2019/08/05	15	43.75	0	0.00	43.65	15	3,396	0.44%
2019/08/02	3	45.02	2	44.85	45.05	1	3,542	0.03%
2019/07/31	2	44.95	0	0.00	45.85	2	3,838	0.05%
2019/07/30	5	47.80	0	0.00	45.35	5	3,850	0.13%
2019/07/26	0	0.00	1	48.60	48.40	-1	3,884	-0.03%
2019/07/25	6	49.33	5	49.32	48.85	1	3,917	0.03%
2019/07/24	3	49.00	18	48.39	49.00	-15	3,948	-0.38%
2019/07/19	0	0.00	1	46.80	46.60	-1	4,093	-0.02%
2019/07/17	0	0.00	12	47.19	46.90	-12	4,299	-0.28%
2019/07/16	0	0.00	2	47.95	47.70	-2	4,309	-0.05%
2019/07/15	0	0.00	2	48.65	48.65	-2	4,356	-0.05%
2019/07/12	20	48.83	7	48.86	48.00	13	4,391	0.30%
2019/07/11	1	47.60	4	47.95	47.85	-3	4,432	-0.07%
2019/07/10	3	47.00	27	46.83	48.30	-24	4,506	-0.53%
2019/07/09	4	46.54	11	46.38	45.90	-7	4,599	-0.15%
2019/07/08	3	45.17	2	45.40	45.10	1	4,576	0.02%
2019/07/05	5	45.84	7	45.40	45.45	-2	4,608	-0.04%
2019/07/04	1	44.75	0	0.00	44.70	1	4,596	0.02%
2019/07/03	34	46.11	13	45.84	45.80	21	4,716	0.45%
2019/07/02	0	0.00	5	44.99	45.25	-5	4,689	-0.11%
2019/07/01	7	44.99	2	45.28	45.00	5	4,738	0.11%
2019/06/28	1	44.45	1	44.70	44.30	0	4,799	0.00%
2019/06/27	2	44.35	0	0.00	44.40	2	4,872	0.04%
2019/06/26	12	45.25	9	45.07	44.80	3	4,944	0.06%
2019/06/25	4	45.13	4	45.10	44.70	0	5,071	0.00%
2019/06/21	3	44.80	2	45.00	43.80	1	5,157	0.02%
2019/06/20	2	44.53	13	44.53	44.40	-11	5,284	-0.21%
2019/06/19	8	44.54	5	44.48	44.35	3	5,425	0.06%
2019/06/18	1	43.25	1	43.50	43.15	0	5,637	0.00%
2019/06/17	1	43.90	1	44.15	43.55	0	5,885	0.00%
2019/06/14	0	0.00	1	44.55	43.90	-1	5,952	-0.02%
2019/06/13	5	44.82	9	45.27	44.00	-4	6,020	-0.07%
2019/06/12	3	44.75	2	44.45	44.15	1	6,007	0.02%
2019/06/11	1	44.10	11	43.93	43.85	-10	6,175	-0.16%
2019/06/10	15	44.38	3	43.78	44.55	12	6,243	0.19%
2019/06/05	1	42.40	2	43.20	42.00	-1	6,525	-0.02%
2019/06/04	2	42.50	0	0.00	42.40	2	6,543	0.03%
2019/06/03	1	43.00	1	43.15	42.65	0	6,543	0.00%
2019/05/31	3	43.95	3	44.27	43.80	0	6,553	0.00%
2019/05/30	0	0.00	11	43.51	43.90	-11	6,556	-0.17%
2019/05/29	6	43.73	1	43.90	43.75	5	6,527	0.08%
2019/05/28	4	42.70	15	42.34	43.65	-11	6,478	-0.17%
2019/05/27	3	42.42	4	42.60	42.50	-1	6,514	-0.02%
2019/05/24	23	43.70	12	43.65	43.15	11	6,494	0.17%
2019/05/23	6	42.18	5	42.43	42.80	1	6,342	0.02%
2019/05/22	7	41.88	5	41.85	42.80	2	6,384	0.03%
2019/05/21	5	40.20	0	0.00	40.40	5	6,335	0.08%
2019/05/20	1	40.90	1	41.20	40.65	0	6,327	0.00%
2019/05/17	0	0.00	2	42.00	41.70	-2	6,326	-0.03%
2019/05/16	13	43.39	10	43.88	41.85	3	6,289	0.05%
2019/05/15	7	43.22	6	43.14	43.05	1	6,188	0.02%
2019/05/14	9	41.81	9	42.37	43.10	0	6,164	0.00%
2019/05/13	8	41.20	6	41.77	41.95	2	6,171	0.03%
2019/05/10	6	41.43	3	42.03	40.95	3	6,127	0.05%
2019/05/09	3	43.95	5	43.17	42.95	-2	6,003	-0.03%
2019/05/08	5	46.70	0	0.00	46.70	5	5,929	0.08%
2019/05/07	1	49.85	1	50.10	49.90	0	5,910	0.00%
2019/05/06	1	49.50	0	0.00	48.80	1	6,017	0.02%
2019/05/03	0	0.00	1	52.40	51.40	-1	5,969	-0.02%
2019/05/02	1	49.30	1	49.45	51.40	0	5,922	0.00%
2019/04/30	4	47.98	33	47.67	49.90	-29	5,876	-0.49%
2019/04/29	0	0.00	10	49.30	48.80	-10	5,769	-0.17%
2019/04/26	36	52.61	3	52.50	51.20	33	5,705	0.58%
2019/04/25	13	53.04	5	53.48	52.10	8	5,611	0.14%
2019/04/24	13	52.48	8	53.13	53.90	5	5,500	0.09%
2019/04/23	2	51.20	1	51.00	49.80	1	5,336	0.02%
2019/04/22	0	0.00	1	50.60	51.20	-1	5,295	-0.02%
2019/04/19	28	53.35	24	52.75	51.90	4	5,292	0.08%
2019/04/18	10	52.40	5	51.60	52.50	5	5,237	0.10%
2019/04/17	31	53.26	2	53.85	52.70	29	5,232	0.55%
2019/04/16	4	51.60	33	50.74	51.90	-29	5,191	-0.56%
2019/04/15	34	49.91	3	50.53	50.10	31	5,104	0.61%
2019/04/10	0	0.00	1	46.70	46.80	-1	5,012	-0.02%
2019/04/09	0	0.00	7	46.16	46.00	-7	4,977	-0.14%
2019/04/08	8	49.93	7	50.17	48.80	1	4,826	0.02%
2019/04/03	2	50.25	0	0.00	50.30	2	4,758	0.04%
2019/04/02	1	50.70	1	51.10	51.20	0	4,706	0.00%
2019/04/01	10	51.35	9	51.94	51.30	1	4,630	0.02%
2019/03/29	3	50.77	0	0.00	50.00	3	4,545	0.07%
2019/03/28	12	52.54	12	52.50	50.30	0	4,454	0.00%
2019/03/27	3	50.00	25	50.90	50.50	-22	4,290	-0.51%
2019/03/26	22	50.27	8	49.89	49.50	14	4,217	0.33%
2019/03/25	2	49.88	4	49.14	50.20	-2	4,138	-0.05%
2019/03/22	3	47.43	29	49.52	48.30	-26	3,984	-0.65%
2019/03/21	41	49.19	14	49.09	49.00	27	3,879	0.70%
2019/03/20	25	47.97	30	46.64	48.30	-5	3,626	-0.14%
2019/03/19	1	44.05	0	0.00	43.95	1	3,441	0.03%
2019/03/18	0	0.00	32	43.09	43.60	-32	3,400	-0.94%
2019/03/15	30	41.77	0	0.00	42.00	30	3,361	0.89%
2019/03/14	28	42.04	27	42.07	40.90	1	3,312	0.03%
2019/03/13	3	39.83	6	40.00	41.00	-3	3,114	-0.10%
2019/03/12	6	38.93	1	39.90	39.00	5	3,012	0.17%
2019/03/11	44	39.83	56.1	39.89	39.60	-12.1	2,928	-0.41%
2019/03/08	0	0.00	7	37.35	38.50	-7	2,634	-0.27%
2019/03/07	11	37.82	4	38.01	37.35	7	2,581	0.27%
2019/03/06	20	37.85	0	0.00	37.55	20	2,551	0.78%
2019/03/05	3	38.10	2	38.10	37.90	1	2,509	0.04%
2019/02/26	5.1	38.57	5	37.60	37.25	0.1	2,397	0.00%
2019/02/25	0	0.00	8	38.04	38.50	-8	2,286	-0.35%
2019/02/22	2	37.15	7	37.36	37.50	-5	2,208	-0.23%
2019/02/21	31	38.13	30	37.91	37.05	1	2,154	0.05%
2019/02/20	4	36.70	14	37.10	37.10	-10	1,988	-0.50%
2019/02/19	10	36.84	5	36.91	36.30	5	1,911	0.26%
2019/02/18	4	35.28	6	35.77	36.30	-2	1,843	-0.11%
2019/02/15	6	36.23	2	36.55	35.50	4	1,805	0.22%
2019/02/14	2	36.85	6	37.00	36.75	-4	1,770	-0.23%
2019/02/13	6	36.53	1	36.50	36.25	5	1,741	0.29%
2019/02/12	6	37.32	0	0.00	37.30	6	1,702	0.35%
2019/02/11	9	37.42	4	37.39	37.75	5	1,629	0.31%
2019/01/30	7	37.26	15	37.36	37.40	-8	1,579	-0.51%
2019/01/29	9	37.28	10	37.25	37.30	-1	1,529	-0.07%
2019/01/28	0	0.00	8	36.87	37.05	-8	1,417	-0.56%
2019/01/25	24	33.43	11	33.57	33.70	13	1,267	1.03%
2019/01/23	0	0.00	1	31.20	31.50	-1	1,091	-0.09%
2019/01/21	1	30.90	0	0.00	30.90	1	1,065	0.09%
2019/01/18	1	31.15	2	31.38	31.10	-1	1,056	-0.09%
2019/01/17	2	31.10	2	30.85	30.80	0	1,038	0.00%
2019/01/15	1	31.60	3	31.73	31.60	-2	1,008	-0.20%
2019/01/14	0	0.00	5	31.54	31.40	-5	976	-0.51%
2019/01/11	4	32.13	1	31.65	31.95	3	963	0.31%
2019/01/09	2	31.90	7	32.24	30.85	-5	890	-0.56%
2019/01/08	9	32.41	4	32.45	31.40	5	819	0.61%
2019/01/07	6	31.53	9	31.52	31.30	-3	738	-0.41%
2019/01/04	8	31.24	13	31.00	31.30	-5	686	-0.73%
2019/01/03	7	30.96	4	31.70	30.30	3	638	0.47%
2019/01/02	3	30.20	5	30.46	30.45	-2	542	-0.37%
2018/12/28	1	29.35	5	29.46	29.15	-4	491	-0.81%
2018/12/27	2	28.45	0	0.00	28.60	2	475	0.42%
2018/12/24	1	28.95	1	29.20	29.35	0	429	0.00%
2018/12/18	0	0.00	9	29.05	28.75	-9	395	-2.28%
2018/12/14	20	30.13	35	30.26	30.05	-15	371	-4.04%
2018/12/13	0	29.25	0	0.00	29.20	0	309	0.00%
2018/12/12	16	29.62	1	29.55	29.30	15	300	4.99%
2018/12/11	1	27.95	10	28.35	29.30	-9	222	-4.04%
2018/12/10	10	28.84	3	28.30	27.60	7	179	3.89%
2018/11/09	0	0.00	1	25.00	25.15	-1	136	-0.73%
2018/10/15	0	0.00	2	25.30	25.40	-2	139	-1.43%
2018/10/05	0	0.00	1	25.60	25.95	-1	131	-0.76%
2018/09/07	10	27.75	2	26.05	26.05	8	150	5.31%
2018/08/09	0	0.00	2	26.70	26.70	-2	175	-1.14%
2018/08/03	0	0.00	1	26.10	26.25	-1	176	-0.57%
2018/06/14	3	26.40	0	0.00	26.50	3	116	2.58%
2018/06/13	1	26.55	0	0.00	26.70	1	115	0.86%
2018/06/12	1	26.55	0	0.00	26.75	1	115	0.87%
2018/06/11	1	26.70	0	0.00	26.90	1	115	0.87%
2018/06/08	4	27.04	0	0.00	26.95	4	114	3.51%
2018/06/05	0	0.00	3	27.52	27.05	-3	103	-2.89%
2018/06/04	3	28.20	0	0.00	28.20	3	83	3.60%
2018/04/24	1	26.10	0	0.00	26.05	1	62	1.61%
2018/03/16	1	27.85	0	0.00	28.05	1	101	0.99%
2018/03/09	1	28.70	0	0.00	28.70	1	108	0.92%
2018/02/06	1	28.30	0	0.00	27.50	1	169	0.59%
2018/01/19	1	29.55	0	0.00	29.80	1	182	0.55%