金益鼎 (8390)-台新-新營券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
80.5
漲跌
▲2.9
漲幅
+3.74%
成交量
3,112張
產業
上櫃綠能環保類類股
226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

金益鼎 (8390)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/10/30	6	79.15	6	79.75	80.50	0	1,303	0.00%
2024/10/29	5	77.54	6	78.38	77.60	-1	1,288	-0.08%
2024/10/28	7	77.31	13	77.88	77.20	-6	1,313	-0.46%
2024/10/25	2	75.50	2	76.15	76.80	0	1,306	0.00%
2024/10/24	4	76.30	4	75.70	75.70	0	1,314	0.00%
2024/10/23	5	77.28	5	78.18	77.40	0	1,326	0.00%
2024/10/22	1	77.30	4	77.48	77.40	-3	1,333	-0.22%
2024/10/21	1	75.30	1	76.40	76.90	0	1,354	0.00%
2024/10/18	1	74.60	1	75.60	75.00	0	1,375	0.00%
2024/10/17	2	73.70	1	74.50	74.40	1	1,440	0.07%
2024/10/15	1	71.80	0	0.00	71.80	1	1,553	0.06%
2024/10/14	0	74.00	0	0.00	73.90	0	1,598	0.00%
2024/10/09	2	73.30	1	73.30	73.20	1	1,729	0.06%
2024/10/08	2	74.10	0	0.00	73.80	2	1,758	0.11%
2024/10/07	1	74.80	0	0.00	74.40	1	1,810	0.06%
2024/10/04	1	75.90	2	76.60	75.90	-1	1,858	-0.05%
2024/09/27	1	76.70	0	0.00	76.80	1	2,040	0.05%
2024/09/26	0	0.00	5	76.60	76.60	-5	2,051	-0.24%
2024/09/25	6.1	78.47	6	78.52	77.10	0.1	2,047	0.00%
2024/09/24	7	78.07	8	78.40	78.10	-1	2,019	-0.05%
2024/09/23	0	0.00	1.1	77.30	77.30	-1.1	1,999	-0.06%
2024/09/20	2	75.45	5	75.28	75.60	-3	1,987	-0.15%
2024/09/19	4	74.80	3	75.40	74.10	1	1,988	0.05%
2024/09/18	2	74.80	2	75.55	74.90	0	1,984	0.00%
2024/09/16	6	76.78	5	76.76	75.40	1	2,004	0.05%
2024/09/13	6	75.25	5	75.50	76.50	1	1,979	0.05%
2024/09/12	0	0.00	7	70.90	70.90	-7	1,941	-0.36%
2024/09/11	2	70.10	2	70.05	70.00	0	1,945	0.00%
2024/09/10	18	69.83	18	70.39	70.30	0	1,952	0.00%
2024/09/09	5	68.18	4	68.58	68.10	1	1,953	0.05%
2024/09/06	6	69.22	6	69.75	69.60	0	1,973	0.00%
2024/09/05	2	70.10	1	70.50	69.50	1	1,974	0.05%
2024/09/04	4	68.38	4	70.05	69.80	0	1,988	0.00%
2024/09/03	1	72.00	0	0.00	71.90	1	1,987	0.05%
2024/09/02	11	72.40	17	72.11	71.70	-6	1,987	-0.30%
2024/08/30	16	74.25	1	74.00	72.80	15	1,981	0.76%
2024/08/28	1	74.50	0	0.00	74.40	1	1,971	0.05%
2024/08/27	0	0.00	1	75.40	75.00	-1	1,966	-0.05%
2024/08/26	2	76.65	2	76.15	76.20	0	1,962	0.00%
2024/08/23	3	73.77	12	73.17	74.20	-9	1,938	-0.46%
2024/08/22	6	76.43	23	75.52	75.20	-17	1,926	-0.88%
2024/08/21	2	79.35	7	78.30	78.20	-5	1,903	-0.26%
2024/08/20	16	77.60	27	77.46	77.10	-11	1,826	-0.60%
2024/08/19	2	77.20	1	77.50	78.20	1	1,818	0.05%
2024/08/16	0	0.00	8	74.65	74.60	-8	1,823	-0.44%
2024/08/15	7	73.37	5	73.62	73.50	2	1,938	0.10%
2024/08/14	46	75.58	3	75.63	75.50	43	1,963	2.19%
2024/08/13	0.1	73.90	2	73.15	73.90	-1.9	1,937	-0.10%
2024/08/12	3	72.00	1	72.50	71.40	2	1,927	0.10%
2024/08/09	7	75.09	2	75.95	75.00	5	1,911	0.26%
2024/08/08	2	73.25	2	72.70	73.80	0	1,888	0.00%
2024/08/07	1.5	72.53	1	70.30	72.50	0.5	1,880	0.03%
2024/08/06	0	0.00	2	70.30	69.30	-2	1,862	-0.11%
2024/08/05	3	69.30	2	69.20	69.50	1	1,839	0.05%
2024/08/01	1	72.80	0	0.00	72.90	1	1,739	0.06%
2024/07/31	7	71.37	8	71.81	72.60	-1	1,710	-0.06%
2024/07/30	4	67.98	10	68.60	70.00	-6	1,689	-0.36%
2024/07/29	3	69.50	2	69.35	69.20	1	1,679	0.06%
2024/07/23	7	71.11	8	71.23	71.00	-1	1,662	-0.06%
2024/07/22	1	70.70	6	71.25	69.90	-5	1,653	-0.30%
2024/07/19	9	75.68	8	75.41	74.10	1	1,634	0.06%
2024/07/18	4.1	79.22	8	81.10	78.10	-4	1,610	-0.25%
2024/07/17	15.1	84.01	8	83.59	80.20	7.1	1,579	0.45%
2024/07/16	7	82.11	6	82.37	81.50	1	1,561	0.06%
2024/07/15	13	83.04	11	81.72	79.80	2	1,681	0.12%
2024/07/12	6	87.65	6	87.80	85.80	0	1,711	0.00%
2024/07/11	2.2	84.82	3	85.57	85.30	-0.8	1,774	-0.05%
2024/07/10	4.5	81.52	5	82.86	83.90	-0.5	1,888	-0.03%
2024/07/09	6	79.95	17	78.45	80.90	-11	1,960	-0.56%
2024/07/08	12	79.94	4	80.03	78.60	8	1,928	0.42%
2024/07/05	4.3	80.25	5	78.60	78.80	-0.7	1,917	-0.04%
2024/07/04	7	72.80	5	73.68	74.90	2	1,894	0.10%
2024/07/03	3	69.07	1	70.30	70.90	2	1,902	0.10%
2024/07/02	12	65.13	6	64.42	65.50	6	1,928	0.31%
2024/07/01	1	64.10	1	64.20	63.80	0	1,921	0.00%
2024/06/28	0	0.00	1	63.40	63.20	-1	1,925	-0.05%
2024/06/27	2	62.55	0	0.00	62.60	2	1,949	0.10%
2024/06/26	2	62.80	1.2	63.01	62.80	0.8	2,008	0.04%
2024/06/25	0	0.00	1	62.20	62.30	-1	2,020	-0.05%
2024/06/24	4	62.00	1.2	62.08	62.00	2.8	2,038	0.14%
2024/06/21	2	61.80	1	62.40	62.60	1	2,035	0.05%
2024/06/20	1	60.61	3	61.23	61.50	-2	2,015	-0.10%
2024/06/19	0	0.00	6	60.98	60.80	-6	2,012	-0.30%
2024/06/18	4	60.20	0	0.00	60.30	4	2,008	0.20%
2024/06/17	1	60.60	1	60.89	60.70	0	2,008	0.00%
2024/06/14	0.2	59.90	0	0.00	60.00	0.2	2,003	0.01%
2024/06/13	6.2	60.05	16	60.13	60.50	-9.8	1,999	-0.49%
2024/06/12	3	58.27	4	58.75	58.80	-1	1,974	-0.05%
2024/06/11	2	58.20	3	58.97	58.50	-1	1,981	-0.05%
2024/06/07	6	57.42	5	57.72	57.90	1	1,972	0.05%
2024/06/06	2	57.30	2	57.90	57.30	0	1,969	0.00%
2024/06/04	1	57.60	0	0.00	57.60	1	2,023	0.05%
2024/05/31	1.1	57.20	0	0.00	56.90	1.1	2,065	0.05%
2024/05/30	0	0.00	0.1	57.10	57.00	-0.1	2,072	0.00%
2024/05/28	0	0.00	1	57.50	57.30	-1	2,077	-0.05%
2024/05/27	2	57.35	1	57.60	57.20	1	2,075	0.05%
2024/05/24	3	57.23	0.1	57.71	57.30	2.9	2,068	0.14%
2024/05/23	3	58.37	2.1	58.80	58.20	0.9	2,058	0.04%
2024/05/22	9.1	61.60	4	63.10	60.80	5.1	2,039	0.25%
2024/05/21	24	62.40	32	62.64	61.90	-8	1,991	-0.40%
2024/05/20	5	60.32	6	60.28	60.60	-1	1,864	-0.05%
2024/05/17	1	57.70	0	0.00	57.80	1	1,812	0.06%
2024/05/16	3	58.57	0	0.00	58.70	3	1,810	0.17%
2024/05/15	1	56.30	9	57.04	57.10	-8	1,790	-0.45%
2024/05/14	0.1	55.90	0	0.00	55.80	0.1	1,783	0.00%
2024/05/09	2	55.85	2	55.20	55.20	0	1,784	0.00%
2024/05/06	0	0.00	2	54.70	55.60	-2	1,775	-0.11%
2024/05/03	1	55.90	2	55.30	55.10	-1	1,770	-0.06%
2024/05/02	3	56.60	0	0.00	56.50	3	1,754	0.17%
2024/04/30	0.1	56.60	0	0.00	56.40	0.1	1,747	0.00%
2024/04/26	4	55.98	2	55.75	55.70	2	1,731	0.12%
2024/04/25	0	0.00	4	56.00	55.40	-4	1,722	-0.23%
2024/04/24	0	0.00	3	56.73	56.60	-3	1,708	-0.18%
2024/04/23	3	56.23	3	56.63	56.10	0	1,699	0.00%
2024/04/22	20	60.89	9	58.08	58.00	11	1,656	0.66%
2024/04/19	18	61.34	15	62.67	61.80	3	1,587	0.19%
2024/04/18	8	62.56	11	61.65	61.30	-3	1,433	-0.21%
2024/04/17	12.1	63.77	9	63.22	62.50	3.1	1,345	0.23%
2024/04/16	3	62.23	10.1	61.67	60.40	-7.1	1,181	-0.60%
2024/04/15	8	62.16	2	60.50	60.00	6	1,035	0.58%
2024/04/12	5	59.84	5	59.66	59.60	0	930	0.00%
2024/04/11	9	59.32	9	58.67	58.90	0	906	0.00%
2024/04/10	5	62.40	4	62.95	62.40	1	864	0.12%
2024/04/09	4	61.63	3	62.33	62.50	1	824	0.12%
2024/04/08	22	59.08	27	59.80	61.20	-5	736	-0.68%
2024/04/03	15	56.77	17	56.56	56.50	-2	664	-0.30%
2024/04/02	3	56.10	3	56.83	56.50	0	660	0.00%
2024/04/01	2	57.00	0	0.00	56.80	2	650	0.31%
2024/03/29	1	57.60	14	57.48	56.90	-13	629	-2.07%
2024/03/28	2.1	54.66	1.1	53.94	53.90	1	566	0.17%
2024/03/27	0	0.00	6	53.80	54.60	-6	544	-1.10%
2024/03/26	1	52.80	0	0.00	52.70	1	518	0.19%
2024/03/21	3	52.80	0	0.00	52.70	3	515	0.58%
2024/03/18	2	52.35	1	52.60	52.70	1	526	0.19%
2024/03/14	3	52.17	3	52.03	52.20	0	548	0.00%
2024/03/13	1	51.60	1	51.40	51.60	0	543	0.00%
2024/03/11	9	52.20	12	51.96	51.90	-3	559	-0.54%
2024/03/08	0	0.00	1	53.80	53.80	-1	591	-0.17%
2024/03/07	3	53.37	5	53.24	53.20	-2	705	-0.28%
2024/03/06	0	0.00	3	52.77	52.60	-3	678	-0.44%
2024/03/05	0	0.00	1	51.80	51.70	-1	663	-0.15%
2024/03/04	2	52.00	2.5	51.78	51.70	-0.5	676	-0.07%
2024/02/29	4	50.73	0	0.00	50.70	4	664	0.60%
2024/02/21	0	0.00	1	50.20	50.40	-1	691	-0.14%
2024/02/20	1	50.10	1	50.00	50.00	0	693	0.00%
2024/02/19	0	0.00	1	50.30	50.40	-1	694	-0.14%
2024/02/05	4	49.61	3	49.42	49.00	1	708	0.14%
2024/01/30	1	50.20	2	50.40	50.70	-1	715	-0.14%
2024/01/29	1	50.20	0	0.00	50.20	1	721	0.14%
2024/01/22	1	50.10	1	50.30	50.00	0	774	0.00%
2024/01/18	1	49.85	0	0.00	50.20	1	847	0.12%
2024/01/10	1	49.55	1	49.60	49.55	0	1,156	0.00%
2024/01/09	0	0.00	1	50.00	50.00	-1	1,179	-0.08%
2024/01/05	1	50.90	0	0.00	50.80	1	1,247	0.08%
2024/01/03	1.1	51.02	0	0.00	51.40	1.1	1,307	0.08%
2023/12/27	0.7	51.50	0	0.00	51.20	0.7	1,301	0.05%
2023/12/26	2	51.60	1.2	51.67	51.60	0.9	1,297	0.07%
2023/12/25	1	50.70	0	0.00	50.70	1	1,290	0.08%
2023/12/20	1	50.70	2	51.25	50.70	-1	1,301	-0.08%
2023/12/19	0.1	50.60	0	0.00	50.30	0.1	1,302	0.00%
2023/12/18	1.1	50.62	0	0.00	50.60	1.1	1,302	0.08%
2023/12/15	2	50.90	2	50.90	50.80	0	1,301	0.00%
2023/12/14	2	51.95	0.1	51.60	51.50	1.9	1,309	0.15%
2023/12/13	1	50.90	1	51.10	51.10	0	1,311	0.00%
2023/12/12	4.1	50.63	3	50.63	50.60	1.1	1,323	0.08%
2023/12/11	0	0.00	1	51.10	51.00	-1	1,318	-0.08%
2023/12/08	2	51.65	12	51.81	51.60	-10	1,313	-0.76%
2023/12/06	2	51.70	0	0.00	52.10	2	1,320	0.15%
2023/12/05	2	52.20	1	52.30	52.40	1	1,337	0.07%
2023/12/04	15	54.51	12.1	53.61	54.00	2.9	1,290	0.23%
2023/12/01	1	50.30	1	50.00	50.00	0	1,158	0.00%
2023/11/30	0	0.00	1	50.10	50.00	-1	1,181	-0.08%
2023/11/29	11	50.99	8	50.19	50.10	3	1,195	0.25%
2023/11/27	1	49.80	0	0.00	49.70	1	1,207	0.08%
2023/11/24	1	49.70	0	0.00	49.65	1	1,218	0.08%
2023/11/22	4	49.89	0	0.00	50.00	4	1,212	0.33%
2023/11/20	1.2	49.13	0	0.00	49.05	1.2	1,214	0.10%
2023/11/17	0.2	49.25	0	0.00	49.35	0.2	1,216	0.02%
2023/11/16	1	49.00	0	0.00	49.20	1	1,226	0.08%
2023/11/15	0	0.00	1.4	49.37	49.20	-1.4	1,238	-0.11%
2023/11/14	0	0.00	3	48.75	48.70	-3	1,267	-0.24%
2023/11/13	6.2	48.76	2.1	48.50	48.50	4.1	1,290	0.32%
2023/11/10	2	49.75	0	0.00	49.65	2	1,290	0.15%
2023/11/09	1.1	49.90	0	0.00	49.80	1.1	1,305	0.08%
2023/11/08	0.3	50.40	1	50.70	49.95	-0.8	1,333	-0.06%
2023/11/07	2	50.65	0	0.00	50.60	2	1,359	0.15%
2023/11/06	0	0.00	1.1	50.90	50.70	-1.1	1,469	-0.07%
2023/11/02	3	50.20	3	50.30	50.00	0	1,546	0.00%
2023/11/01	0.1	50.00	0.1	50.00	49.90	-0.1	1,690	0.00%
2023/10/31	1	51.60	0	0.00	50.10	1	1,720	0.06%
2023/10/30	1	50.80	2	50.95	51.50	-1	1,788	-0.06%
2023/10/27	3	50.13	1	49.90	49.95	2	1,881	0.11%
2023/10/26	0	51.33	2	51.30	50.30	-2	1,914	-0.10%
2023/10/24	6	51.60	3	51.17	51.10	3	2,195	0.14%
2023/10/23	3	52.70	5.3	52.63	52.70	-2.3	2,331	-0.10%
2023/10/20	11	52.55	5	52.44	52.40	6	2,317	0.26%
2023/10/19	1	51.00	0	0.00	50.90	1	2,177	0.05%
2023/10/18	1	50.70	2.1	51.36	50.40	-1.1	2,157	-0.05%
2023/10/17	1	50.00	1	50.30	50.30	0	2,134	0.00%
2023/10/16	7	51.56	10.1	51.71	51.10	-3.1	2,142	-0.14%
2023/10/13	6	50.37	0	0.00	49.95	6	2,082	0.29%
2023/10/11	2	51.05	0.1	50.70	50.30	1.9	2,067	0.09%
2023/10/06	0	0.00	3	50.00	50.10	-3	2,018	-0.15%
2023/10/05	0	0.00	0.1	50.00	50.00	-0.1	2,018	0.00%
2023/10/04	1	49.20	0	0.00	49.35	1	2,016	0.05%
2023/10/03	0	0.00	1	49.70	49.50	-1	2,019	-0.05%
2023/10/02	4	50.50	1	50.30	50.30	3	2,015	0.15%
2023/09/26	0	0.00	0.1	50.90	49.90	-0.1	2,027	0.00%
2023/09/25	0	0.00	1	51.50	51.50	-1	2,012	-0.05%
2023/09/19	0	0.00	2	51.35	51.20	-2	1,998	-0.10%
2023/09/15	0	0.00	1	53.20	53.50	-1	1,964	-0.05%
2023/09/14	0	0.00	1	52.40	52.40	-1	1,946	-0.05%
2023/09/12	0	0.00	1	52.10	52.20	-1	1,928	-0.05%
2023/09/08	0	0.00	2	52.75	50.80	-2	1,907	-0.10%
2023/09/07	1	52.10	1	52.40	52.40	0	1,877	0.00%
2023/09/06	0	0.00	1	52.40	52.40	-1	1,871	-0.05%
2023/09/05	0.1	52.40	0	0.00	52.50	0.1	1,858	0.01%
2023/09/04	0	0.00	1	50.50	50.90	-1	1,836	-0.05%
2023/09/01	0.1	50.70	0	0.00	50.30	0.1	1,825	0.00%
2023/08/31	1	50.80	1.2	50.29	50.10	-0.2	1,819	-0.01%
2023/08/30	2	49.53	6	49.34	49.30	-4	1,800	-0.22%
2023/08/29	1	47.70	1	48.35	48.50	0	1,790	0.00%
2023/08/28	4	47.45	0	0.00	47.60	4	1,785	0.22%
2023/08/25	1	47.45	0	0.00	47.90	1	1,782	0.06%
2023/08/24	0.1	47.95	0	0.00	47.90	0.1	1,780	0.01%
2023/08/23	0.1	47.90	1	48.00	47.90	-0.9	1,780	-0.05%
2023/08/22	2	47.08	1	47.15	47.15	1	1,780	0.06%
2023/08/21	1	47.60	1	48.40	47.50	0	1,773	0.00%
2023/08/18	2	48.25	2	48.68	47.90	0	1,768	0.00%
2023/08/17	1	49.90	3	50.00	49.65	-2	1,738	-0.12%
2023/08/16	7.1	48.90	5	49.28	49.80	2.1	1,721	0.12%
2023/08/15	3	49.05	0	0.00	49.15	3	1,713	0.18%
2023/08/14	0	0.00	1.1	48.72	48.80	-1.1	1,704	-0.06%
2023/08/11	1	47.95	1	48.60	47.95	0	1,688	0.00%
2023/08/10	3.2	48.83	7	48.54	47.85	-3.8	1,663	-0.23%
2023/08/09	3	46.17	5	46.50	46.40	-2	1,557	-0.13%
2023/08/08	2.2	48.36	3	48.32	48.00	-0.9	1,526	-0.06%
2023/08/07	12.1	48.60	12	48.86	48.60	0.1	1,518	0.00%
2023/08/04	0	0.00	1	53.10	53.10	-1	1,411	-0.07%
2023/08/02	0	0.00	5	58.70	58.90	-5	1,395	-0.36%
2023/08/01	18.2	52.76	13.1	52.44	53.60	5	1,384	0.36%
2023/07/31	2	49.53	0	0.00	49.45	2	1,407	0.14%
2023/07/28	3.1	50.57	0	51.20	50.50	3.1	1,383	0.22%
2023/07/27	8.1	52.67	6.3	52.47	53.00	1.8	1,310	0.14%
2023/07/26	12.3	49.70	11	50.66	50.80	1.2	1,064	0.12%
2023/07/25	0	0.00	1	47.00	47.45	-1	904	-0.11%
2023/07/24	1	45.30	0	0.00	46.00	1	866	0.12%
2023/07/21	1	45.60	2	45.48	45.90	-1	875	-0.11%
2023/07/20	2	46.35	0	0.00	46.45	2	869	0.23%
2023/07/19	0	0.00	1.6	46.58	45.80	-1.6	863	-0.19%
2023/07/18	0	0.00	1	44.70	44.70	-1	836	-0.12%
2023/07/14	0	0.00	3	43.85	43.70	-3	844	-0.36%
2023/07/13	1	43.15	1	43.20	43.10	0	849	0.00%
2023/07/04	0	0.00	0.2	43.95	44.05	-0.2	944	-0.02%
2023/07/03	3	43.50	0	0.00	43.25	3	1,020	0.29%
2023/06/28	2	43.13	0.4	43.30	43.15	1.6	1,028	0.16%
2023/06/26	1	43.30	0	0.00	43.30	1	1,037	0.10%
2023/06/16	0.2	43.50	0	0.00	43.50	0.2	1,123	0.02%
2023/06/09	0	0.00	1	44.30	44.30	-1	1,460	-0.07%
2023/06/07	1	44.95	0	0.00	44.90	1	1,488	0.07%
2023/06/05	1	44.05	0	0.00	44.20	1	1,483	0.07%
2023/06/01	0	0.00	3	44.10	44.25	-3	1,476	-0.20%
2023/05/31	2	44.40	1	44.45	44.25	1	1,477	0.07%
2023/05/29	0	44.03	0	0.00	44.15	0	1,475	0.00%
2023/05/26	1	43.50	1	43.45	43.55	0	1,471	0.00%
2023/05/25	0	0.00	2	43.88	44.00	-2	1,475	-0.14%
2023/05/24	2	44.08	0	0.00	44.15	2	1,516	0.13%
2023/05/22	0	0.00	1	43.90	43.80	-1	1,506	-0.07%
2023/05/19	0	0.00	6	42.49	42.60	-6	1,496	-0.40%
2023/05/18	1	43.05	0	0.00	43.10	1	1,481	0.07%
2023/05/17	4	43.76	1	43.50	43.60	3	1,470	0.20%
2023/05/16	0	0.00	1	44.15	44.75	-1	1,448	-0.07%
2023/05/15	1	43.55	0	0.00	43.55	1	1,438	0.07%
2023/05/12	0	0.00	1	43.90	44.25	-1	1,433	-0.07%
2023/05/11	2	44.65	1	44.80	43.95	1	1,418	0.07%
2023/05/10	1	44.40	7	44.49	45.70	-6	1,380	-0.43%
2023/05/09	7	43.91	2	43.90	44.05	5	1,340	0.37%
2023/05/08	10.2	43.86	0	0.00	43.60	10.2	1,317	0.77%
2023/05/05	3	45.87	18	46.77	47.15	-15	1,249	-1.20%
2023/05/04	7	43.06	6	42.90	43.10	1	1,116	0.09%
2023/05/03	2	42.10	0	0.00	42.00	2	1,090	0.18%
2023/04/28	0	0.00	1	41.55	41.70	-1	1,061	-0.09%
2023/04/20	2	41.23	0	0.00	40.70	2	1,030	0.19%
2023/04/19	0	0.00	1	42.10	41.90	-1	1,017	-0.10%
2023/04/18	1	41.95	0	0.00	41.95	1	1,018	0.10%
2023/04/14	0	0.00	0.2	42.50	42.75	-0.2	1,028	-0.02%
2023/04/13	1	42.05	0	0.00	41.85	1	1,012	0.10%
2023/04/12	0	0.00	5	41.95	42.40	-5	1,000	-0.50%
2023/04/10	6	41.01	8	41.06	41.05	-2	961	-0.21%
2023/04/07	0	0.00	2	40.08	40.25	-2	929	-0.22%
2023/04/06	2	40.50	0	0.00	40.60	2	917	0.22%
2023/03/31	1	39.20	0	0.00	39.20	1	841	0.12%
2023/03/30	0	0.00	1	38.45	38.80	-1	836	-0.12%
2023/03/29	1	38.40	0	0.00	38.25	1	839	0.12%
2023/03/24	0	0.00	1	39.35	39.25	-1	864	-0.12%
2023/03/23	0	0.00	3	39.38	39.30	-3	860	-0.35%
2023/03/22	2	39.23	0	0.00	39.20	2	836	0.24%
2023/03/21	6	39.69	5.4	39.66	40.10	0.6	812	0.08%
2023/03/17	0	0.00	4	38.05	39.20	-4	770	-0.52%
2023/03/16	28.1	39.17	25	39.34	38.85	3.1	720	0.42%
2023/03/15	13	37.78	10	37.56	37.80	3	573	0.52%
2023/03/14	17	38.70	17	40.04	38.40	0	573	0.00%
2023/03/13	0	0.00	2	37.80	37.80	-2	484	-0.41%
2023/03/10	0	0.00	1	37.80	37.70	-1	459	-0.22%
2023/03/08	1	38.00	0	0.00	38.70	1	455	0.22%
2023/03/06	0	0.00	1	38.35	38.35	-1	445	-0.22%
2023/03/03	0	38.20	1	38.55	38.30	-1	443	-0.23%
2023/03/02	6	37.84	5	38.20	38.25	1	438	0.23%
2023/03/01	1	37.70	1	37.55	37.55	0	431	0.00%
2023/02/24	2.2	38.06	0	0.00	38.10	2.2	428	0.50%
2023/02/22	6.3	39.00	8	38.85	38.75	-1.8	415	-0.42%
2023/02/20	2	37.20	1	37.05	37.20	1	379	0.26%
2023/02/16	0	0.00	1	36.60	36.50	-1	391	-0.26%
2023/02/13	1	36.05	0	0.00	36.20	1	401	0.25%
2023/02/08	1	36.80	1	36.75	36.55	0	425	0.00%
2023/02/01	0	0.00	4	37.41	37.40	-4	423	-0.94%
2023/01/30	6	37.11	1	37.15	37.10	5	424	1.18%
2023/01/16	0	0.00	0.2	37.45	37.45	-0.2	427	-0.05%
2023/01/13	2	36.53	0	0.00	36.55	2	416	0.48%
2023/01/10	2	37.05	7	37.32	36.75	-5	421	-1.19%
2023/01/06	1	37.10	0	0.00	37.50	1	431	0.23%
2023/01/05	4	38.76	3	39.02	38.00	1	424	0.24%
2022/12/30	1	36.05	1	35.80	35.85	0	399	0.00%
2022/12/29	1	36.00	0	0.00	36.10	1	399	0.25%
2022/12/28	1	36.50	0	0.00	36.45	1	405	0.25%
2022/12/27	0	0.00	1	36.70	36.65	-1	406	-0.25%
2022/12/23	1	36.95	0	0.00	36.80	1	408	0.25%
2022/12/22	1	37.55	1	37.65	37.65	0	405	0.00%
2022/12/21	1	37.55	1	37.70	37.70	0	407	0.00%
2022/12/20	1	39.05	2	38.58	37.10	-1	404	-0.25%
2022/12/19	1	37.60	0	0.00	37.55	1	385	0.26%
2022/12/14	1	36.95	0	0.00	36.80	1	385	0.26%
2022/12/13	0	0.00	2	36.75	36.30	-2	381	-0.52%
2022/12/09	3	36.20	6.8	36.36	36.60	-3.8	372	-1.02%
2022/12/06	0	0.00	0.6	35.19	34.85	-0.6	357	-0.17%
2022/12/05	0	0.00	2	33.68	34.40	-2	339	-0.59%
2022/12/02	2.8	33.52	3.2	33.78	33.20	-0.3	333	-0.09%
2022/12/01	1	32.80	0	0.00	32.80	1	336	0.30%
2022/11/30	1	32.30	0	0.00	32.45	1	337	0.30%
2022/11/24	1	32.30	0	0.00	32.40	1	343	0.29%
2022/11/23	1	32.25	0	0.00	32.45	1	345	0.29%
2022/11/22	1	32.20	0	0.00	32.60	1	351	0.28%
2022/11/21	1	32.25	0	0.00	32.40	1	355	0.28%
2022/11/17	0	0.00	1	32.85	33.30	-1	365	-0.27%
2022/11/16	2.7	32.95	0	0.00	32.60	2.7	365	0.75%
2022/11/15	1	32.80	3	32.92	32.70	-2	379	-0.53%
2022/11/14	4	32.86	3	33.33	32.55	1	389	0.26%
2022/11/11	3	32.47	1	33.10	32.25	2	449	0.45%
2022/11/10	2	32.63	4	32.74	32.35	-2	455	-0.44%
2022/11/09	1	33.55	0	0.00	33.45	1	472	0.21%
2022/11/08	2	33.43	0	0.00	33.35	2	531	0.38%
2022/11/04	2	32.15	0	0.00	32.10	2	913	0.22%
2022/11/02	1	31.55	0	0.00	31.60	1	910	0.11%
2022/10/31	0	0.00	1.6	31.74	31.90	-1.6	915	-0.17%
2022/10/19	0	0.00	1	28.20	28.20	-1	915	-0.11%
2022/10/13	1	28.30	0	0.00	28.20	1	912	0.11%
2022/10/04	0	0.00	3	29.62	29.95	-3	893	-0.34%
2022/09/28	2	28.08	1	28.70	27.60	1	896	0.11%
2022/09/27	1	28.60	0	0.00	29.15	1	894	0.11%
2022/09/26	1	28.85	0	0.00	28.80	1	897	0.11%
2022/09/22	1	30.25	1	30.35	30.45	0	901	0.00%
2022/09/19	0	0.00	1	30.75	30.85	-1	902	-0.11%
2022/09/16	1	30.55	2	30.88	30.85	-1	899	-0.11%
2022/09/12	0	0.00	1	30.20	30.30	-1	891	-0.11%
2022/09/08	0	0.00	2	29.78	30.00	-2	890	-0.22%
2022/08/29	3	30.17	2.1	30.55	30.05	0.9	922	0.10%
2022/08/26	0	0.00	1	30.65	30.50	-1	909	-0.11%
2022/08/23	1	30.10	1	30.60	30.10	0	911	0.00%
2022/08/22	1	30.10	0	0.00	30.20	1	912	0.11%
2022/08/18	1	30.70	0	0.00	30.85	1	911	0.11%
2022/08/17	0	0.00	1	30.45	30.40	-1	906	-0.11%
2022/08/15	0	0.00	1	30.45	30.50	-1	902	-0.11%
2022/08/11	3	29.88	6	29.65	29.55	-3	894	-0.34%
2022/08/10	2	30.80	1	30.80	30.55	1	880	0.11%
2022/08/09	2	31.00	4	31.20	30.85	-2	870	-0.23%
2022/08/08	2	29.75	0	0.00	29.55	2	800	0.25%
2022/08/05	1	30.20	1	30.50	30.20	0	794	0.00%
2022/08/04	5	31.60	5	31.20	30.80	0	779	0.00%
2022/08/03	95.1	31.65	95	31.55	31.85	0.1	727	0.01%
2022/08/02	0	0.00	7	29.75	31.50	-7	400	-1.75%
2022/07/22	1	29.70	0	0.00	29.70	1	350	0.29%
2022/07/13	1	27.90	0	0.00	27.95	1	446	0.22%
2022/07/08	2	29.25	4	29.33	29.25	-2	679	-0.29%
2022/07/07	0	0.00	1	27.90	28.15	-1	702	-0.14%
2022/07/06	1	27.80	0	0.00	27.45	1	732	0.14%
2022/07/05	1	27.70	1	28.50	28.10	0	805	0.00%
2022/07/01	6	28.21	12	28.58	28.00	-6	825	-0.73%
2022/06/30	0	0.00	4	29.69	29.55	-4	823	-0.49%
2022/06/27	0	0.00	1	30.75	30.85	-1	897	-0.11%
2022/06/20	3	30.68	0	0.00	30.30	3	1,146	0.26%
2022/06/17	0	0.00	2	31.90	32.05	-2	1,457	-0.14%
2022/06/15	1	32.10	2	32.50	32.10	-1	1,676	-0.06%
2022/06/13	1	32.65	1	33.20	32.65	0	1,718	0.00%
2022/06/08	1	32.10	2	32.43	32.40	-1	1,776	-0.06%
2022/06/07	1	31.55	0	0.00	31.85	1	1,822	0.05%
2022/05/18	1	32.65	0	0.00	32.95	1	4,446	0.02%
2022/05/13	1	31.00	0	0.00	31.25	1	4,539	0.02%
2022/05/12	4	32.19	0	0.00	30.90	4	4,607	0.09%
2022/05/11	0	0.00	1	31.85	32.10	-1	4,600	-0.02%
2022/05/09	1.1	33.03	10	32.20	32.20	-8.9	4,589	-0.19%
2022/05/04	0	0.00	0.1	34.05	33.85	-0.1	4,577	0.00%
2022/04/28	2	34.55	0	0.00	34.20	2	4,579	0.04%
2022/04/27	1	34.10	0	34.60	34.05	1	4,575	0.02%
2022/04/25	1	35.65	0	0.00	35.50	1	4,554	0.02%
2022/04/22	0.1	36.75	0	0.00	36.60	0.1	4,544	0.00%
2022/04/21	0	0.00	0	36.75	36.60	0	4,541	0.00%
2022/04/20	1	36.45	0.2	36.80	36.55	0.8	4,544	0.02%
2022/04/19	2	37.58	0	0.00	37.40	2	4,516	0.04%
2022/04/18	21	39.10	7	39.61	37.85	14	4,493	0.31%
2022/04/15	1	38.35	3	38.23	38.30	-2	4,365	-0.05%
2022/04/14	14	38.02	10	38.42	37.95	4	4,328	0.09%
2022/04/13	2.2	37.32	7.3	37.66	37.05	-5.1	4,253	-0.12%
2022/04/12	1	36.65	2	37.00	37.10	-1	4,223	-0.02%
2022/04/11	4.3	36.95	7	37.26	36.50	-2.7	4,190	-0.06%
2022/04/06	1	35.70	1	36.00	35.95	0	4,093	0.00%
2022/04/01	0	0.00	1	36.50	36.10	-1	4,089	-0.02%
2022/03/31	0	0.00	5	36.70	35.85	-5	4,069	-0.12%
2022/03/30	0	0.00	1	35.65	35.70	-1	4,043	-0.02%
2022/03/29	2	36.35	0	0.00	36.00	2	4,017	0.05%
2022/03/28	0	0.00	1	36.90	36.90	-1	3,998	-0.03%
2022/03/25	10	37.21	1	37.10	37.00	9	3,977	0.23%
2022/03/24	15	37.86	19	38.35	38.00	-4	3,939	-0.10%
2022/03/23	12	38.07	0	0.00	37.80	12	3,876	0.31%
2022/03/22	17	39.44	37.2	39.72	39.55	-20.2	3,760	-0.54%
2022/03/21	17	37.18	10.4	37.38	37.90	6.6	3,441	0.19%
2022/03/18	2	35.28	8	35.64	35.25	-6	3,310	-0.18%
2022/03/17	1	34.10	0	0.00	34.10	1	3,221	0.03%
2022/03/16	2	34.00	3	34.65	33.75	-1	3,204	-0.03%
2022/03/15	5	34.80	0	0.00	34.10	5	3,174	0.16%
2022/03/14	1	36.00	6	36.27	36.00	-5	3,136	-0.16%
2022/03/11	7	36.18	11	36.30	36.60	-4	3,111	-0.13%
2022/03/10	17.2	35.58	3	36.20	36.50	14.2	3,084	0.46%
2022/03/09	3	36.50	6.4	36.89	37.00	-3.4	3,038	-0.11%
2022/03/08	12.1	36.89	0	0.00	36.45	12.1	2,997	0.40%
2022/03/07	13.5	38.50	34.5	38.55	37.70	-21	2,875	-0.73%
2022/03/04	15	37.24	16.7	37.96	36.75	-1.7	2,610	-0.06%
2022/03/03	1	35.25	2.4	35.44	36.45	-1.4	2,456	-0.06%
2022/03/02	7	36.23	22	36.74	35.80	-15	2,417	-0.62%
2022/03/01	26	34.84	7	34.83	35.10	19	2,274	0.83%
2022/02/25	24	38.11	6.4	38.21	36.50	17.6	2,148	0.82%
2022/02/24	69	39.63	85	39.41	40.35	-16	1,855	-0.86%
2022/02/23	45.5	37.69	43	37.87	36.90	2.5	1,212	0.21%
2022/02/22	32	37.56	38	37.42	37.70	-6	998	-0.60%
2022/02/21	6	36.47	1	36.45	35.50	5	703	0.71%
2022/02/18	10.5	36.71	9.3	37.18	36.00	1.2	622	0.19%
2022/02/17	5	34.80	21.2	34.55	35.20	-16.2	430	-3.76%
2022/02/16	10	33.66	2	33.50	33.70	8	382	2.09%
2022/02/15	6.9	35.20	1	35.80	34.90	5.9	365	1.61%
2022/02/14	11	34.84	6.7	35.20	34.60	4.3	338	1.27%
2022/02/10	0	0.00	2	33.70	33.45	-2	270	-0.74%
2022/02/09	0	0.00	1	33.45	33.65	-1	273	-0.37%
2022/01/26	0	0.00	1	31.90	31.85	-1	268	-0.37%
2022/01/14	11	33.00	2	34.00	33.05	9	272	3.30%
2022/01/13	3	33.90	0	0.00	33.70	3	269	1.11%
2022/01/06	0	0.00	6	33.25	33.20	-6	296	-2.02%
2021/12/30	1	33.65	0	0.00	33.75	1	308	0.32%
2021/12/23	2	33.60	0	0.00	33.85	2	325	0.62%
2021/12/17	2	33.05	0	0.00	33.00	2	332	0.60%
2021/12/03	0	0.00	5	32.70	33.05	-5	382	-1.31%
2021/12/01	0	0.00	3	32.70	32.70	-3	390	-0.77%
2021/11/18	0	0.00	1	33.90	33.75	-1	420	-0.24%
2021/11/16	2	34.63	0.1	34.70	34.50	1.9	426	0.45%
2021/11/12	0.1	35.70	0	0.00	35.30	0.1	439	0.02%
2021/11/11	1.3	35.75	0	0.00	35.70	1.3	441	0.29%
2021/11/10	0	0.00	4	35.60	35.40	-4	451	-0.89%
2021/11/09	0	0.00	3	35.00	35.35	-3	455	-0.66%
2021/10/27	0.5	33.70	0	0.00	33.75	0.5	620	0.07%
2021/10/25	0	0.00	3	33.80	33.80	-3	686	-0.44%
2021/10/22	2	33.40	0	0.00	33.30	2	733	0.27%
2021/10/21	0	34.30	2	34.43	34.20	-2	855	-0.23%
2021/10/19	3	33.92	0.8	34.60	34.00	2.2	882	0.25%
2021/10/18	0.1	34.65	0	0.00	34.55	0.1	891	0.01%
2021/10/15	1	33.85	3	34.30	34.30	-2	898	-0.22%
2021/10/14	0	0.00	5	32.12	32.50	-5	898	-0.56%
2021/10/12	1	32.10	0	0.00	31.80	1	938	0.11%
2021/10/08	0	0.00	0.4	32.78	32.55	-0.4	960	-0.04%
2021/10/07	1	32.05	2.3	32.51	32.55	-1.3	978	-0.13%
2021/10/06	3	31.80	1	31.90	31.90	2	993	0.20%
2021/10/05	0	0.00	3	32.32	32.70	-3	1,002	-0.30%
2021/10/04	1	33.55	0	0.00	32.10	1	1,014	0.10%
2021/10/01	3	34.75	0	0.00	33.90	3	1,024	0.29%
2021/09/30	0.4	35.00	1	35.10	35.30	-0.6	1,031	-0.05%
2021/09/29	1	34.75	0	0.00	34.40	1	1,043	0.10%
2021/09/28	1	35.70	0	0.00	35.60	1	1,062	0.09%
2021/09/27	0	0.00	3	36.20	36.15	-3	1,077	-0.28%
2021/09/23	7.9	35.57	0.2	35.60	35.40	7.7	1,129	0.68%
2021/09/14	1	37.05	0.2	37.30	37.10	0.8	1,260	0.06%
2021/09/13	1	37.55	2	37.73	37.55	-1	1,300	-0.08%
2021/09/10	1	36.10	1	36.75	36.75	0	1,340	0.00%
2021/09/09	3	38.25	1	38.60	38.20	2	1,375	0.15%
2021/09/08	1	38.15	0	0.00	38.15	1	1,380	0.07%
2021/09/07	3	38.70	2.3	39.42	38.30	0.7	1,408	0.05%
2021/09/06	1	39.20	31.8	39.21	38.90	-30.8	1,441	-2.14%
2021/09/03	1	39.50	0	0.00	39.55	1	1,453	0.07%
2021/09/02	1	39.45	1	39.85	39.65	0	1,473	0.00%
2021/08/31	1.5	39.73	2	40.03	39.95	-0.5	1,516	-0.03%
2021/08/30	0	39.40	5	39.38	39.50	-5	1,563	-0.32%
2021/08/27	1	38.75	0.2	39.00	38.75	0.8	1,616	0.05%
2021/08/26	3	38.87	0	0.00	38.60	3	1,661	0.18%
2021/08/25	0	0.00	1	38.35	38.60	-1	1,720	-0.06%
2021/08/24	1	37.85	0.6	38.00	37.80	0.4	1,786	0.02%
2021/08/23	0.6	38.75	4	37.86	37.95	-3.4	1,995	-0.17%
2021/08/20	2	35.73	2.5	35.94	36.30	-0.5	2,208	-0.02%
2021/08/19	4	36.98	5	36.80	36.60	-1	2,313	-0.04%
2021/08/18	0	0.00	3	37.63	38.05	-3	2,340	-0.13%
2021/08/17	1	37.05	0.3	37.30	37.00	0.7	2,386	0.03%
2021/08/16	3	37.93	0.5	37.85	37.70	2.5	2,470	0.10%
2021/08/13	1	39.40	1	39.90	39.15	0	2,504	0.00%
2021/08/12	2	39.55	3.1	39.74	39.75	-1.1	2,588	-0.04%
2021/08/09	6	40.81	4	40.55	40.55	2	2,854	0.07%
2021/08/06	12	41.78	2	42.15	41.50	10	2,922	0.34%
2021/08/05	7	41.97	5	42.14	41.75	2	3,030	0.07%
2021/08/04	17	43.01	13	42.87	42.70	4	3,187	0.13%
2021/08/03	7	43.03	9	43.01	42.60	-2	3,363	-0.06%
2021/08/02	3	42.00	10.1	41.95	42.00	-7.1	3,521	-0.20%
2021/07/30	9.8	42.15	8	42.29	41.70	1.8	3,696	0.05%
2021/07/29	13.8	42.22	11.1	42.46	41.90	2.7	4,059	0.07%
2021/07/28	12	40.99	7.3	41.02	41.30	4.7	4,282	0.11%
2021/07/27	14	42.77	25	43.46	42.20	-11	4,427	-0.25%
2021/07/26	1	41.55	1	41.40	41.70	0	4,466	0.00%
2021/07/23	0	0.00	2	40.85	40.85	-2	4,799	-0.04%
2021/07/22	6	40.20	0	0.00	39.95	6	5,262	0.11%
2021/07/20	7	41.24	1.2	41.17	40.95	5.8	5,488	0.11%
2021/07/19	10.5	42.20	10	42.31	42.20	0.5	5,757	0.01%
2021/07/16	0	0.00	1	41.65	41.60	-1	6,048	-0.02%
2021/07/15	2	41.75	7	40.99	41.75	-5	6,100	-0.08%
2021/07/14	5	40.30	1	40.05	40.10	4	6,207	0.06%
2021/07/13	2.4	41.46	1	41.25	40.65	1.4	6,380	0.02%
2021/07/12	3.7	41.61	1.7	41.34	41.25	2	6,521	0.03%
2021/07/09	1	41.60	1.2	41.58	41.50	-0.2	6,529	0.00%
2021/07/07	1	41.85	1	41.40	41.40	0	6,561	0.00%
2021/07/05	0	0.00	5	42.53	42.30	-5	6,685	-0.07%
2021/07/02	1	41.70	1	41.40	41.20	0	6,929	0.00%
2021/07/01	1	41.90	0	0.00	41.45	1	6,991	0.01%
2021/06/30	1	42.50	2	43.12	42.50	-1	7,018	-0.01%
2021/06/29	6.4	43.05	5	43.64	42.35	1.4	7,009	0.02%
2021/06/28	6	42.87	7	43.00	43.20	-1	6,980	-0.01%
2021/06/25	3	41.95	5.2	42.17	41.85	-2.2	6,968	-0.03%
2021/06/24	3	41.82	1	42.35	41.80	2	7,046	0.03%
2021/06/23	9	41.62	4	41.85	41.65	5	7,058	0.07%
2021/06/22	11	41.88	4	42.38	41.95	7	7,045	0.10%
2021/06/21	2	40.50	1	40.35	40.25	1	7,022	0.01%
2021/06/18	3	42.95	2	43.00	42.65	1	7,023	0.01%
2021/06/17	3	44.05	0	0.00	44.10	3	7,031	0.04%
2021/06/16	3.5	44.39	0	0.00	44.65	3.5	7,029	0.05%
2021/06/15	3	44.03	6	44.73	45.35	-3	7,010	-0.04%
2021/06/11	2	43.30	2	43.75	43.15	0	6,990	0.00%
2021/06/10	1	43.25	0	0.00	43.35	1	6,993	0.01%
2021/06/09	6	43.68	1.5	43.87	43.35	4.5	7,002	0.06%
2021/06/08	3	45.30	0	0.00	44.75	3	6,989	0.04%
2021/06/07	7	43.54	6	44.17	45.05	1	6,983	0.01%
2021/06/04	9	44.49	8	44.15	43.65	1	6,951	0.01%
2021/06/03	10	45.58	0	0.00	45.70	10	6,906	0.14%
2021/06/02	3	46.67	13	47.05	46.20	-10	6,878	-0.15%
2021/06/01	5	45.59	6	46.14	46.65	-1	6,824	-0.01%
2021/05/28	11	46.47	9	46.30	46.30	2	6,631	0.03%
2021/05/27	10	41.54	21	41.48	42.50	-11	6,492	-0.17%
2021/05/26	11	40.08	8	40.26	40.25	3	6,433	0.05%
2021/05/25	3	40.05	2	39.88	40.00	1	6,490	0.02%
2021/05/24	2	39.25	13.4	39.54	39.40	-11.4	6,571	-0.17%
2021/05/21	9.3	38.50	8.1	38.23	38.25	1.2	6,860	0.02%
2021/05/20	14	38.61	9	38.99	38.00	5	6,883	0.07%
2021/05/19	21	39.45	18	39.33	40.10	3	6,838	0.04%
2021/05/18	5	36.22	15	36.93	37.20	-10	6,740	-0.15%
2021/05/17	0	0.00	6	34.49	33.85	-6	6,679	-0.09%
2021/05/14	11	38.50	8	39.19	37.60	3	6,591	0.05%
2021/05/13	8	39.23	7	39.55	39.25	1	6,503	0.02%
2021/05/12	11	43.36	6	44.96	40.85	5	6,394	0.08%
2021/05/11	39.2	47.60	8	48.56	45.10	31.2	6,238	0.50%
2021/05/10	36	49.33	36	49.85	49.45	0	6,060	0.00%
2021/05/07	7.9	46.92	12.2	46.90	48.00	-4.3	5,846	-0.07%
2021/05/06	70.3	48.12	69	46.98	47.00	1.3	5,669	0.02%
2021/05/05	12	45.63	29.5	44.86	46.00	-17.5	5,291	-0.33%
2021/05/04	26.5	43.16	14	43.22	41.85	12.5	5,039	0.25%
2021/05/03	4	46.39	3	48.10	46.05	1	4,855	0.02%
2021/04/29	41	51.11	15	49.38	49.10	26	4,701	0.55%
2021/04/28	20	50.10	21.1	50.80	51.40	-1.1	4,365	-0.02%
2021/04/27	0	0.00	7	46.21	46.75	-7	3,913	-0.18%
2021/04/26	7.5	41.73	15	42.65	42.50	-7.5	3,850	-0.19%
2021/04/23	30	43.13	20	41.48	40.00	10	3,703	0.27%
2021/04/22	16	39.83	19	40.04	41.50	-3	3,454	-0.09%
2021/04/21	11.4	37.17	5	37.54	37.75	6.4	3,143	0.20%
2021/04/20	15	37.85	16	39.16	37.20	-1	3,117	-0.03%
2021/04/19	16	37.53	16	37.82	37.60	0	3,037	0.00%
2021/04/16	14.1	36.58	16.1	36.87	36.90	-2	2,890	-0.07%
2021/04/15	0	0.00	8.2	35.06	35.15	-8.2	2,792	-0.29%
2021/04/14	8	34.93	0	0.00	34.30	8	2,928	0.27%
2021/04/12	0.2	35.80	11	36.64	35.95	-10.9	3,015	-0.36%
2021/04/09	19.1	36.55	18	36.51	36.30	1.1	3,003	0.04%
2021/04/08	19	36.46	42	36.00	37.00	-23	2,909	-0.79%
2021/04/07	16	34.75	3	35.23	34.85	13	2,657	0.49%
2021/04/06	27	34.27	17	34.20	34.25	10	2,630	0.38%
2021/03/31	5	32.95	0	0.00	32.85	5	2,629	0.19%
2021/03/29	9	32.84	125	32.55	33.55	-116	2,768	-4.19%	大賣/鉅額交易
2021/03/26	5	34.70	1	34.95	35.35	4	2,982	0.13%
2021/03/23	2	35.18	5	35.05	35.05	-3	3,664	-0.08%
2021/03/19	2	34.53	0	0.00	34.40	2	3,671	0.05%
2021/03/17	30	34.00	0	0.00	33.85	30	3,719	0.81%
2021/03/16	0	0.00	3	34.40	34.40	-3	3,783	-0.08%
2021/03/15	20	35.04	35	34.75	34.60	-15	3,794	-0.40%
2021/03/12	24	33.96	0	0.00	34.00	24	3,815	0.63%
2021/03/11	6	33.50	1	33.60	33.75	5	3,893	0.13%
2021/03/10	79	32.98	0	0.00	33.15	79	3,983	1.98%
2021/03/08	4	33.00	3	33.10	32.65	1	4,512	0.02%
2021/03/04	3	33.12	1	33.70	33.00	2	4,696	0.04%
2021/03/03	27	33.30	22	33.44	33.30	5	4,716	0.11%
2021/02/26	20	36.21	20	34.75	34.75	0	4,690	0.00%
2021/02/25	10	36.21	0	0.00	35.60	10	4,681	0.21%
2021/02/24	8	37.43	7	37.10	36.10	1	4,690	0.02%
2021/02/23	18	37.80	26	37.95	37.95	-8	4,572	-0.17%
2021/02/22	1	34.40	17	34.84	35.05	-16	4,201	-0.38%
2021/02/19	0	0.00	15	31.59	31.90	-15	4,148	-0.36%
2021/02/18	0	0.00	5	30.30	30.80	-5	4,122	-0.12%
2021/02/17	0	0.00	49	29.67	30.15	-49	4,119	-1.19%
2021/02/05	2	28.95	3	29.22	28.95	-1	4,103	-0.02%
2021/02/04	1	29.10	0	0.00	28.90	1	4,109	0.02%
2021/02/02	25	29.20	0	0.00	29.20	25	4,140	0.60%
2021/02/01	8	28.54	0	0.00	29.40	8	4,133	0.19%
2021/01/29	0	0.00	1	29.05	28.80	-1	4,119	-0.02%
2021/01/27	5	29.75	0	0.00	29.25	5	4,097	0.12%
2021/01/26	8	29.61	11	29.92	29.55	-3	4,089	-0.07%
2021/01/25	5	29.48	0	0.00	29.65	5	4,076	0.12%
2021/01/22	5	29.85	0	0.00	29.70	5	4,067	0.12%
2021/01/20	1	29.75	1	30.05	29.25	0	4,045	0.00%
2021/01/15	7	31.16	2	30.93	30.50	5	3,980	0.13%
2021/01/14	2	31.85	1	31.55	31.80	1	3,947	0.03%
2021/01/13	2	32.40	0	0.00	32.20	2	3,928	0.05%
2021/01/12	6	32.23	0	0.00	31.90	6	3,892	0.15%
2021/01/11	1	33.15	3	33.25	32.90	-2	3,842	-0.05%
2021/01/08	1	32.65	1	32.90	32.90	0	3,802	0.00%
2021/01/07	11	33.28	18.1	33.27	33.15	-7.1	3,744	-0.19%
2021/01/06	3.1	32.07	6.5	31.89	31.80	-3.4	3,591	-0.10%
2021/01/05	1.5	32.06	12	32.19	32.00	-10.5	3,554	-0.30%
2021/01/04	4	31.08	0	0.00	31.50	4	3,458	0.12%
2020/12/31	12	31.04	0	0.00	30.80	12	3,432	0.35%
2020/12/30	5	31.05	0	0.00	31.05	5	3,416	0.15%
2020/12/29	1	31.80	0	0.00	30.70	1	3,401	0.03%
2020/12/28	1	31.85	0	0.00	31.65	1	3,357	0.03%
2020/12/24	11	33.09	10	32.73	32.20	1	3,289	0.03%
2020/12/23	0	0.00	3	32.23	32.05	-3	3,209	-0.09%
2020/12/22	11	33.21	4	34.24	31.75	7	3,119	0.22%
2020/12/21	12	35.45	16	35.39	35.15	-4	2,829	-0.14%
2020/12/18	23	32.59	49	33.06	33.30	-26	2,565	-1.01%
2020/12/17	5	30.70	0	0.00	31.05	5	2,139	0.23%
2020/12/16	15	31.76	20	31.46	30.95	-5	2,117	-0.24%
2020/12/15	2	30.50	0	0.00	30.05	2	2,044	0.10%
2020/12/14	5	30.50	0	0.00	30.55	5	2,023	0.25%
2020/12/11	6	30.47	0	0.00	30.75	6	2,009	0.30%
2020/12/10	52	31.01	20	31.80	31.10	32	1,955	1.64%
2020/12/09	5	30.50	0	0.00	30.40	5	1,886	0.27%
2020/12/08	6	30.20	0	0.00	30.20	6	1,873	0.32%
2020/12/07	11	30.78	1	30.80	30.75	10	1,829	0.55%
2020/12/04	10	32.49	11	32.60	32.10	-1	1,743	-0.06%
2020/12/03	0	0.00	1	31.75	31.65	-1	1,652	-0.06%
2020/12/02	31	32.39	69	32.87	31.85	-38	1,548	-2.45%
2020/12/01	0	0.00	125	30.55	30.55	-125	1,113	-11.23%	大賣/鉅額交易
2020/11/30	10	27.30	10	27.85	27.80	0	1,028	0.00%
2020/11/26	27	26.25	27	26.29	26.25	0	881	0.00%
2020/11/24	2	25.20	0	0.00	25.00	2	779	0.26%
2020/11/23	18	25.05	20	24.99	25.70	-2	758	-0.26%
2020/11/20	46	23.98	0	0.00	23.80	46	666	6.90%
2020/11/18	0	0.00	4	23.90	23.75	-4	659	-0.61%
2020/11/17	5	24.05	0	0.00	24.05	5	660	0.76%
2020/11/12	2	23.88	0	0.00	24.00	2	696	0.29%
2020/11/11	112	24.59	12	24.35	24.45	100	707	14.13%	大買/
2020/11/09	10	23.58	5	23.85	23.75	5	709	0.70%
2020/11/06	1	23.10	5	23.05	23.15	-4	735	-0.54%
2020/11/02	1	22.25	0	0.00	22.35	1	1,026	0.10%
2020/10/30	1	22.65	0	0.00	22.50	1	1,060	0.09%
2020/10/26	2	23.35	0	0.00	23.25	2	1,178	0.17%
2020/10/23	4	23.36	0	0.00	23.25	4	1,205	0.33%
2020/10/20	2	22.80	1	23.00	22.95	1	1,304	0.08%
2020/10/13	1	23.05	1	23.00	23.20	0	1,421	0.00%
2020/09/25	0	0.00	3	20.83	20.70	-3	1,741	-0.17%
2020/09/24	0	0.00	4	21.65	20.85	-4	1,770	-0.23%
2020/09/21	4	23.70	0	0.00	23.45	4	1,860	0.21%
2020/09/18	5	24.15	0	0.00	24.00	5	1,876	0.27%
2020/09/17	0	0.00	5	23.70	23.85	-5	1,897	-0.26%
2020/09/16	0	0.00	2	23.95	23.65	-2	1,895	-0.11%
2020/09/15	0	0.00	2	23.65	23.65	-2	1,895	-0.11%
2020/09/11	2	23.70	0	0.00	22.90	2	1,887	0.11%
2020/09/10	4	24.13	0	0.00	23.85	4	1,876	0.21%
2020/09/09	6	24.12	1	24.00	24.15	5	1,883	0.27%
2020/09/04	1	24.15	0	0.00	24.15	1	1,884	0.05%
2020/08/28	0	0.00	4	24.50	24.65	-4	1,977	-0.20%
2020/08/27	0	0.00	4	24.85	24.80	-4	1,969	-0.20%
2020/08/25	3	24.75	0	0.00	24.70	3	1,938	0.15%
2020/08/21	5	24.40	0	0.00	24.50	5	1,916	0.26%
2020/08/13	2	26.13	2	25.70	25.55	0	1,776	0.00%
2020/08/12	3	26.72	6	26.25	26.20	-3	1,768	-0.17%
2020/08/11	0	0.00	2	27.80	27.30	-2	1,777	-0.11%
2020/08/10	2	28.20	2	27.93	27.45	0	1,750	0.00%
2020/08/07	0	0.00	1	27.60	29.25	-1	1,637	-0.06%
2020/08/06	7	26.81	5	27.30	26.60	2	1,504	0.13%
2020/08/05	1	26.90	2	27.35	26.75	-1	1,489	-0.07%
2020/08/03	2	26.80	0	0.00	26.75	2	1,436	0.14%
2020/07/30	0	0.00	2	27.70	27.60	-2	1,410	-0.14%
2020/07/29	0	0.00	2	27.50	27.50	-2	1,344	-0.15%
2020/07/28	3	24.95	0	0.00	25.00	3	1,315	0.23%
2020/07/24	11	28.26	6	28.00	27.00	5	1,252	0.40%
2020/07/22	1	28.00	0	0.00	29.30	1	1,189	0.08%
2020/07/21	2	28.90	4	29.40	29.40	-2	1,151	-0.17%
2020/07/20	3	26.65	4	27.19	28.00	-1	1,128	-0.09%
2020/07/17	0	0.00	1	27.50	27.40	-1	1,109	-0.09%
2020/07/15	8	29.23	1	29.10	29.10	7	1,079	0.65%
2020/07/14	0	0.00	5	31.32	30.75	-5	1,050	-0.48%
2020/07/13	1	28.10	1	32.00	30.60	0	1,003	0.00%
2020/07/10	5	33.68	0	0.00	30.60	5	927	0.54%
2020/07/08	2	30.95	0	0.00	30.95	2	861	0.23%
2020/07/06	1	25.00	1	25.60	25.60	0	812	0.00%
2020/07/02	15	22.01	15	22.38	23.25	0	733	0.00%
2020/06/29	0	0.00	4	20.33	20.55	-4	601	-0.66%
2020/06/24	5	20.00	1	20.00	20.00	4	580	0.69%
2020/06/17	5	19.45	0	0.00	19.50	5	551	0.91%
2020/06/15	0	0.00	7	19.49	19.75	-7	536	-1.31%
2020/06/12	7	18.75	0	0.00	18.90	7	522	1.34%
2020/06/08	0	0.00	8	19.06	20.65	-8	467	-1.71%
2020/06/04	2	18.35	0	0.00	18.70	2	399	0.50%
2020/06/01	1	18.40	0	0.00	18.45	1	403	0.25%
2020/05/19	2	18.50	0	0.00	18.50	2	446	0.45%
2020/05/18	4	18.71	1	18.70	18.85	3	444	0.68%
2020/02/03	0	0.00	2	17.40	17.20	-2	532	-0.38%
2020/01/03	5	20.50	5	20.55	20.15	0	356	0.00%
2019/11/04	0	0.00	10	19.50	19.50	-10	755	-1.32%
2019/10/29	0	0.00	30	18.50	18.45	-30	855	-3.51%
2019/10/22	4	18.40	0	0.00	18.40	4	858	0.47%
2019/10/18	26	18.37	0	0.00	18.35	26	876	2.97%
2019/09/16	10	18.95	0	0.00	18.95	10	1,099	0.91%
2019/09/02	0	0.00	1	19.20	19.15	-1	1,095	-0.09%
2019/08/26	1	18.50	1	18.40	18.40	0	1,077	0.00%
2019/08/06	1	16.85	67	17.56	16.85	-66	897	-7.35%
2019/08/05	2	17.63	93	17.33	17.75	-91	813	-11.18%
2019/08/02	2	17.43	2	17.10	16.90	0	753	0.00%
2019/07/22	2	17.33	2	17.55	17.60	0	645	0.00%
2019/07/19	0	0.00	14	17.03	17.30	-14	623	-2.25%
2019/07/16	58	16.75	0	0.00	16.75	58	587	9.87%
2019/07/12	0	0.00	1	16.55	16.60	-1	580	-0.17%
2019/07/11	102	16.91	18.8	16.80	16.85	83.2	577	14.42%	大買/
2019/07/03	13	16.39	16	16.50	16.50	-3	536	-0.56%
2019/07/02	3	15.45	25	15.72	15.60	-22	504	-4.37%
2019/06/27	0	0.00	5	16.88	16.70	-5	457	-1.09%
2019/06/25	5	17.41	2	17.45	17.50	3	430	0.70%
2019/06/24	2	16.95	1	17.60	17.20	1	392	0.25%
2019/06/14	0	0.00	1	16.20	16.70	-1	280	-0.36%
2019/06/13	2	16.08	4	16.36	16.40	-2	259	-0.77%
2019/01/16	12	14.70	0	0.00	14.50	12	61	19.56%
2019/01/14	5	15.05	0	0.00	14.90	5	60	8.31%
2019/01/09	20	14.25	0	0.00	14.60	20	56	35.50%
2019/01/08	5	14.25	0	0.00	14.35	5	53	9.27%
2018/11/15	0	0.00	5	13.95	13.70	-5	72	-6.94%
2018/11/07	0	0.00	3	13.65	13.60	-3	73	-4.10%
2018/10/19	5	14.25	0	0.00	14.10	5	72	6.89%
2018/09/06	1	16.70	0	0.00	16.85	1	80	1.24%
2018/09/05	1	16.80	0	0.00	16.75	1	80	1.24%
2018/08/14	0	0.00	2	16.80	16.90	-2	115	-1.73%
2018/08/03	0	0.00	3	16.90	17.00	-3	175	-1.71%
2018/05/29	0	0.00	0	18.00	18.05	0	245	-0.01%
2018/05/07	0	0.00	2	16.95	16.95	-2	235	-0.85%
2018/04/16	4	17.98	0	0.00	18.30	4	480	0.83%
2018/01/25	0	0.00	2	20.00	20.00	-2	741	-0.27%
2018/01/15	0	0.00	5	20.60	20.65	-5	657	-0.76%
2018/01/09	4	21.75	0	0.00	20.70	4	562	0.71%
2018/01/08	5	20.55	0	0.00	20.30	5	491	1.02%
2018/01/02	2	20.10	0	0.00	20.70	2	401	0.50%