驊訊 (6237)-群益金鼎-內湖券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
54.5
漲跌
▲0.2
漲幅
+0.37%
成交量
333張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:13:30

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

驊訊 (6237)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/06/17	0	0.00	0	54.30	54.60	0	886	0.00%
2024/06/13	1	53.60	0	0.00	53.90	1	901	0.11%
2024/06/11	1	55.10	0	0.00	53.70	1	922	0.11%
2024/06/07	1	56.50	1	57.00	56.10	0	943	0.00%
2024/05/29	1	60.40	0	0.00	59.10	1	1,466	0.07%
2024/05/28	1	60.70	2	60.70	60.60	-1	1,487	-0.07%
2024/05/23	0	0.00	3	57.20	56.10	-3	2,045	-0.15%
2024/05/17	3	59.43	2	60.10	59.00	1	2,196	0.05%
2024/05/14	0	0.00	1	55.20	55.50	-1	2,243	-0.04%
2024/04/19	1	51.50	0	0.00	51.30	1	5,681	0.02%
2024/04/17	0	54.30	0	0.00	53.90	0	5,756	0.00%
2024/04/15	0	56.05	0	0.00	55.40	0	5,857	0.00%
2024/04/12	2	58.10	0	0.00	57.00	2	5,881	0.03%
2024/04/09	2	60.60	0	0.00	60.60	2	6,021	0.03%
2024/04/03	0	0.00	2	61.80	61.60	-2	6,089	-0.03%
2024/04/02	2	60.30	0	0.00	60.70	2	6,131	0.03%
2024/03/29	1	60.80	0	0.00	60.00	1	6,577	0.02%
2024/03/28	1	60.60	0	0.00	61.60	1	6,794	0.01%
2024/03/25	1	61.80	1	62.60	62.10	0	6,884	0.00%
2024/03/22	0	0.00	1	61.80	61.80	-1	6,889	-0.01%
2024/03/21	1	60.40	0	0.00	60.30	1	6,902	0.01%
2024/03/08	2	62.70	2	60.80	61.60	0	7,504	0.00%
2024/03/06	3	70.27	0	0.00	68.50	3	7,586	0.04%
2024/03/05	27	72.24	27	72.34	70.80	0	7,591	0.00%
2024/03/04	19	71.41	18	71.80	71.80	1	7,560	0.01%
2024/03/01	1	67.10	0	0.00	68.70	1	7,603	0.01%
2024/02/29	4	68.83	4	69.43	67.60	0	7,617	0.00%
2024/02/27	3	67.33	1	67.90	67.00	2	7,656	0.03%
2024/02/26	2	71.50	7	72.64	73.40	-5	7,953	-0.06%
2024/02/23	2	67.55	1	67.90	66.80	1	8,007	0.01%
2024/02/22	4	68.88	0	0.00	66.60	4	8,334	0.05%
2024/02/02	1	68.30	1	69.00	65.90	0	8,421	0.00%
2024/02/01	1	67.90	2	68.00	67.90	-1	8,343	-0.01%
2024/01/31	1	70.20	1	69.40	69.90	0	8,076	0.00%
2024/01/30	1	65.80	0	0.00	66.30	1	7,802	0.01%
2024/01/29	1	66.20	0	0.00	67.00	1	7,789	0.01%
2024/01/26	1	65.60	2	65.90	65.70	-1	7,899	-0.01%
2024/01/25	3	70.27	2	70.75	69.50	1	7,745	0.01%
2024/01/24	15	71.75	16	72.33	71.60	-1	7,561	-0.01%
2024/01/23	9	66.39	8	66.80	71.30	1	6,824	0.01%
2024/01/22	0	0.00	2	64.90	64.90	-2	6,127	-0.03%
2024/01/17	2	61.20	2	60.50	60.20	0	6,549	0.00%
2024/01/16	3	62.63	1	61.30	62.90	2	6,590	0.03%
2024/01/15	1	60.70	1	61.10	61.10	0	6,615	0.00%
2024/01/08	0	0.00	1	62.20	60.90	-1	7,234	-0.01%
2024/01/05	2	62.55	1	62.00	62.10	1	7,197	0.01%
2024/01/03	1	62.00	3	61.57	61.00	-2	7,042	-0.03%
2024/01/02	2	63.30	3	62.87	62.50	-1	7,003	-0.01%
2023/12/29	2	61.85	1	62.50	62.20	1	6,963	0.01%
2023/12/28	2	63.10	3	63.03	62.60	-1	6,920	-0.01%
2023/12/27	1	62.80	2	63.75	62.70	-1	6,863	-0.01%
2023/12/26	17	63.68	19	64.13	63.60	-2	6,703	-0.03%
2023/12/25	8	62.94	3	63.57	62.00	5	6,404	0.08%
2023/12/18	0	0.00	4	55.70	55.90	-4	6,017	-0.07%
2023/12/13	0	0.00	1	58.90	58.90	-1	5,894	-0.02%
2023/12/12	0	0.00	3	58.90	59.50	-3	5,872	-0.05%
2023/12/08	1	61.80	1	61.50	60.80	0	5,783	0.00%
2023/12/07	0	0.00	2	60.90	59.70	-2	5,664	-0.04%
2023/12/06	3	61.63	3	62.03	63.40	0	5,455	0.00%
2023/12/04	6	59.18	0	0.00	58.50	6	5,263	0.11%
2023/12/01	7	62.56	12	62.20	60.90	-5	5,201	-0.10%
2023/11/30	4	61.50	2	60.60	60.70	2	5,032	0.04%
2023/11/29	0	0.00	2	59.60	61.00	-2	4,952	-0.04%
2023/11/28	10	60.51	0	0.00	60.40	10	4,854	0.21%
2023/11/24	0	0.00	1	59.20	59.20	-1	4,564	-0.02%
2023/11/23	12	65.35	10	66.25	60.60	2	4,423	0.05%
2023/11/22	4	60.75	10	63.12	63.90	-6	3,771	-0.16%
2023/11/21	16	58.52	13	57.38	58.10	3	3,535	0.08%
2023/11/20	5	53.38	12	53.61	56.90	-7	3,151	-0.22%
2023/11/17	8	51.09	0	0.00	51.80	8	2,818	0.28%
2023/11/03	11	51.30	11	51.37	49.25	0	2,514	0.00%
2023/11/02	1	49.15	0	0.00	49.00	1	2,316	0.04%
2023/10/31	6	49.88	6	47.83	48.30	0	2,245	0.00%
2023/10/30	1	51.50	0	0.00	50.70	1	2,132	0.05%
2023/10/27	2	53.20	2	50.60	50.50	0	2,059	0.00%
2023/10/26	2	53.10	1	51.70	51.80	1	1,864	0.05%
2023/10/25	3	51.43	9	52.47	54.10	-6	1,589	-0.38%
2023/10/23	9	49.15	4	49.59	50.00	5	1,341	0.37%
2023/10/20	2	49.85	2	48.35	47.50	0	1,141	0.00%
2023/10/19	10	47.60	10	47.97	48.50	0	969	0.00%
2023/10/18	1	49.60	21	49.57	46.70	-20	842	-2.38%
2023/10/17	21	47.90	0	0.00	48.05	21	514	4.08%
2023/08/18	0	0.00	3	35.75	35.80	-3	403	-0.74%
2023/07/21	0	0.00	1	43.55	42.05	-1	369	-0.27%
2023/07/20	1	42.35	0	0.00	42.35	1	322	0.31%
2023/07/13	0	0.00	1	40.00	39.80	-1	321	-0.31%
2023/07/04	0	0.00	1	41.10	41.20	-1	397	-0.25%
2023/06/27	1	41.00	0	0.00	40.80	1	420	0.24%
2023/06/15	0	0.00	1	43.00	43.00	-1	430	-0.23%
2023/04/24	0	0.00	1	45.00	45.00	-1	770	-0.13%
2023/04/21	1	45.30	0	0.00	45.30	1	768	0.13%
2023/04/13	0	49.95	0	0.00	49.65	0	743	0.00%
2023/03/06	0	48.95	0	0.00	49.10	0	1,024	0.00%
2023/02/02	1	52.80	0	0.00	51.50	1	1,022	0.10%
2022/12/07	0	0.00	2	49.85	46.85	-2	1,129	-0.18%
2022/12/06	0	0.00	1	49.70	49.70	-1	1,123	-0.09%
2022/12/05	3	51.47	3	51.83	51.60	0	1,124	0.00%
2022/12/01	1	50.10	0	0.00	50.60	1	1,062	0.09%
2022/11/17	2	45.88	0	0.00	45.80	2	1,133	0.18%
2022/11/11	1	42.65	1	42.70	42.55	0	1,302	0.00%
2022/11/08	1	44.50	2	44.20	42.30	-1	1,471	-0.07%
2022/11/07	1	43.30	0	0.00	42.40	1	1,511	0.07%
2022/09/12	0	0.00	1	50.30	50.20	-1	4,558	-0.02%
2022/09/07	1	48.50	0	0.00	47.90	1	4,549	0.02%
2022/08/19	1	57.40	1	57.40	55.90	0	4,266	0.00%
2022/08/08	3	53.03	7	53.16	52.70	-4	3,744	-0.11%
2022/08/05	4	57.15	9	57.17	58.50	-5	3,663	-0.14%
2022/08/04	1	58.90	0	0.00	56.10	1	3,581	0.03%
2022/08/03	14	59.79	9	57.09	60.00	5	3,434	0.15%
2022/08/02	0	0.00	2	61.05	61.30	-2	3,172	-0.06%
2022/08/01	0	0.00	3	61.67	60.80	-3	3,028	-0.10%
2022/07/29	4	60.30	0	0.00	60.50	4	2,871	0.14%
2022/07/28	24	58.54	21	58.52	57.70	3	2,572	0.12%
2022/07/25	15	53.22	15	53.21	53.60	0	2,013	0.00%
2022/07/21	5	48.35	5	48.10	48.35	0	1,602	0.00%
2022/07/20	2	45.55	2	45.98	45.00	0	1,515	0.00%
2022/07/18	2	45.95	2	45.18	44.40	0	1,494	0.00%
2022/07/15	8	44.79	8	45.11	44.25	0	1,483	0.00%
2022/06/30	0	0.00	1	52.20	49.90	-1	1,199	-0.08%
2022/06/29	1	51.20	0	0.00	50.50	1	1,167	0.09%
2022/05/25	0	0.00	3	55.00	55.50	-3	1,111	-0.27%
2022/05/24	0	0.00	2	57.00	54.30	-2	1,130	-0.18%
2022/05/23	5	57.26	0	0.00	57.00	5	1,130	0.44%
2022/05/17	0	0.00	5	55.00	55.70	-5	1,146	-0.44%
2022/05/13	2	53.95	2	54.20	54.20	0	1,157	0.00%
2022/05/12	5	54.00	5	54.40	52.70	0	1,169	0.00%
2022/05/10	4	52.20	4	52.35	53.40	0	1,198	0.00%
2022/05/05	5	56.10	5	56.10	56.10	0	1,228	0.00%
2022/05/04	5	55.40	5	56.00	54.20	0	1,226	0.00%
2022/05/03	5	54.10	5	55.20	55.00	0	1,233	0.00%
2022/04/19	0	0.00	1	59.10	58.00	-1	1,232	-0.08%
2022/04/18	0	0.00	1	60.60	60.10	-1	1,236	-0.08%
2022/04/14	1	70.90	0	0.00	68.60	1	1,233	0.08%
2022/04/11	1	78.90	1	73.30	73.30	0	1,383	0.00%
2022/04/07	2	79.90	0	0.00	77.80	2	1,402	0.14%
2022/04/01	1	78.90	2	79.50	78.90	-1	1,391	-0.07%
2022/03/31	0	0.00	1	77.80	76.80	-1	1,392	-0.07%
2022/03/30	1	77.90	0	0.00	77.70	1	1,402	0.07%
2022/03/22	0	0.00	2	71.65	72.30	-2	1,559	-0.13%
2022/03/17	0	0.00	1	71.30	71.10	-1	1,634	-0.06%
2022/03/10	0	0.00	8	73.50	75.00	-8	1,997	-0.40%
2022/03/09	1	71.60	0	0.00	71.30	1	2,063	0.05%
2022/02/21	1	81.30	1	82.00	82.10	0	3,064	0.00%
2022/02/14	2	81.40	0	0.00	81.10	2	4,151	0.05%
2022/02/11	8	84.68	2	84.70	84.50	6	4,268	0.14%
2022/02/09	8	83.23	8	82.50	82.50	0	4,484	0.00%
2022/02/08	1	81.00	1	80.80	80.80	0	4,566	0.00%
2022/02/07	4	79.63	4	79.80	79.80	0	4,703	0.00%
2022/01/24	0	0.00	1	78.50	81.50	-1	5,389	-0.02%
2022/01/21	0.5	81.54	0	0.00	80.90	0.5	5,589	0.01%
2022/01/18	1	88.50	1	88.30	87.20	0	6,375	0.00%
2022/01/17	1	86.00	1	87.00	87.40	0	6,674	0.00%
2022/01/12	0	0.00	4	85.50	85.30	-4	7,288	-0.05%
2022/01/11	1.5	86.80	0	0.00	86.50	1.5	7,330	0.02%
2022/01/05	2	92.00	1	89.80	90.80	1	7,477	0.01%
2022/01/04	0	0.00	1	97.10	96.90	-1	7,521	-0.01%
2022/01/03	0	0.00	1	100.00	99.50	-1	7,687	-0.01%
2021/12/30	1	101.00	2	102.50	101.00	-1	7,815	-0.01%
2021/12/29	1	100.00	0	0.00	101.00	1	8,034	0.01%
2021/12/28	0	0.00	1	103.00	100.50	-1	8,040	-0.01%
2021/12/27	1	100.50	0	0.00	101.50	1	8,044	0.01%
2021/12/23	1	104.00	1	105.50	103.00	0	8,148	0.00%
2021/12/22	0	0.00	2	107.00	104.00	-2	8,171	-0.02%
2021/12/21	1	100.50	0	0.00	100.50	1	8,106	0.01%
2021/12/17	1	100.00	0	0.00	99.50	1	8,140	0.01%
2021/12/16	0	0.00	0	102.00	103.50	0	8,157	0.00%
2021/12/13	4	103.50	5	104.60	101.50	-1	8,228	-0.01%
2021/12/10	2	105.00	1	106.00	105.00	1	8,278	0.01%
2021/12/09	5	105.90	3	105.67	104.00	2	8,233	0.02%
2021/12/08	0	0.00	1	100.00	99.30	-1	8,069	-0.01%
2021/12/07	0	0.00	1	101.00	98.70	-1	8,083	-0.01%
2021/12/06	0	0.00	10	98.40	100.00	-10	8,096	-0.12%
2021/12/03	12	99.79	0	0.00	99.20	12	8,146	0.15%
2021/12/02	3	99.50	0	0.00	97.00	3	8,194	0.04%
2021/11/26	0	0.00	1	104.50	104.50	-1	8,633	-0.01%
2021/11/25	3	109.50	0	0.00	107.50	3	8,638	0.03%
2021/11/23	1	109.50	0	0.00	109.50	1	8,493	0.01%
2021/11/18	3	125.50	1	127.00	123.50	2	8,217	0.02%
2021/11/17	1	122.00	2	122.75	123.50	-1	8,040	-0.01%
2021/11/16	2	123.25	15	126.93	125.00	-13	7,933	-0.16%
2021/11/15	15	122.37	1	123.50	123.50	14	7,516	0.19%
2021/11/12	2	110.00	14	109.29	112.50	-12	7,371	-0.16%
2021/11/11	1	103.00	0	0.00	102.50	1	7,213	0.01%
2021/11/09	21	106.60	20	105.00	104.00	1	7,095	0.01%
2021/11/08	1	103.50	0	0.00	104.50	1	6,996	0.01%
2021/11/05	2	108.75	1	108.50	108.00	1	6,971	0.01%
2021/11/04	1	108.00	5	108.00	108.50	-4	6,919	-0.06%
2021/11/03	1	106.00	1	103.50	106.50	0	6,830	0.00%
2021/11/02	11	111.18	5	111.30	107.50	6	6,715	0.09%
2021/11/01	2	107.75	3	109.17	112.00	-1	6,352	-0.02%
2021/10/29	4	103.25	3	102.67	102.00	1	6,279	0.02%
2021/10/28	3	99.77	2	99.90	100.00	1	6,116	0.02%
2021/10/27	4	101.25	6	101.42	100.50	-2	6,018	-0.03%
2021/10/26	7	93.96	11	97.68	98.00	-4	5,897	-0.07%
2021/10/25	6	96.53	5	96.54	97.00	1	5,680	0.02%
2021/10/22	9	88.60	4	90.30	91.70	5	5,453	0.09%
2021/10/21	2	82.80	45	84.86	83.40	-43	5,159	-0.83%
2021/10/20	2	77.80	122	79.82	80.60	-120	5,045	-2.38%	大賣/鉅額交易
2021/10/19	2	77.50	0	0.00	77.60	2	5,066	0.04%
2021/10/18	0	0.00	138	74.77	74.90	-138	5,131	-2.69%	大賣/鉅額交易
2021/10/14	0	0.00	1	76.00	74.30	-1	5,246	-0.02%
2021/10/13	0	0.00	12	81.42	73.90	-12	5,233	-0.23%
2021/10/12	1	82.50	17	80.06	80.40	-16	5,203	-0.31%
2021/10/08	10	84.00	10	84.20	83.00	0	5,127	0.00%
2021/10/06	0	0.00	4	72.53	70.60	-4	5,014	-0.08%
2021/10/01	0	0.00	44	85.63	82.40	-44	5,496	-0.80%
2021/09/30	0	0.00	1	89.00	88.30	-1	5,528	-0.02%
2021/09/28	0	0.00	83	89.93	89.40	-83	5,651	-1.47%
2021/09/27	1	94.00	111	94.02	92.90	-110	5,866	-1.88%	大賣/鉅額交易
2021/09/24	0	0.00	351	93.02	93.50	-351	6,031	-5.82%	大賣/鉅額交易
2021/09/14	1	103.00	0	0.00	99.90	1	6,499	0.02%
2021/09/10	0	0.00	1	108.00	109.00	-1	6,561	-0.02%
2021/09/08	2	105.50	0	0.00	102.50	2	6,662	0.03%
2021/09/06	0	0.00	1	118.50	112.50	-1	6,824	-0.01%
2021/09/03	9	125.11	9	123.22	125.00	0	6,862	0.00%
2021/09/02	9	127.33	5	129.50	121.00	4	6,915	0.06%
2021/09/01	5	118.20	221	116.69	121.50	-216	6,786	-3.18%	大賣/鉅額交易
2021/08/27	0	0.00	1	110.00	110.50	-1	6,832	-0.01%
2021/08/26	1	115.50	0	0.00	111.50	1	6,932	0.01%
2021/08/23	0	0.00	1	114.00	114.00	-1	7,331	-0.01%
2021/08/17	1	116.50	0	0.00	108.50	1	7,803	0.01%
2021/08/11	1	124.50	7	124.50	121.00	-6	8,154	-0.07%
2021/08/10	1	128.00	0	0.00	130.00	1	8,168	0.01%
2021/08/09	1	132.50	0	0.00	133.50	1	8,261	0.01%
2021/08/05	1	146.00	1	143.00	143.00	0	8,496	0.00%
2021/08/04	1	144.00	10	143.95	145.00	-9	8,577	-0.10%
2021/08/03	4	149.75	3	150.50	150.50	1	8,569	0.01%
2021/07/29	0	0.00	108	151.54	152.00	-108	8,649	-1.25%	大賣/鉅額交易
2021/07/28	6	143.17	0	0.00	138.50	6	8,558	0.07%
2021/07/27	4	147.75	200	150.88	145.50	-196	8,591	-2.28%	大賣/鉅額交易
2021/07/26	1	148.50	15	150.00	149.00	-14	8,605	-0.16%
2021/07/23	1	146.50	0	0.00	147.00	1	8,693	0.01%
2021/07/22	2	145.00	0	0.00	146.50	2	8,705	0.02%
2021/07/21	1	139.00	2	138.00	136.00	-1	8,659	-0.01%
2021/07/20	1	143.00	1	145.00	135.00	0	8,689	0.00%
2021/07/19	0	0.00	2	149.50	148.50	-2	8,682	-0.02%
2021/07/15	1	148.50	0	0.00	152.00	1	8,643	0.01%
2021/07/13	0	0.00	3	148.67	150.00	-3	8,547	-0.04%
2021/07/09	1	150.50	1	148.00	153.50	0	8,290	0.00%
2021/07/08	16	156.06	21	156.36	153.00	-5	8,261	-0.06%
2021/07/07	4	150.50	4	146.75	144.00	0	7,962	0.00%
2021/07/06	1	147.50	2	149.00	147.50	-1	8,027	-0.01%
2021/07/05	3	152.83	12	155.17	151.50	-9	8,097	-0.11%
2021/07/02	33	145.15	194	145.75	155.00	-161	8,445	-1.91%	大賣/鉅額交易
2021/07/01	27	142.94	46	143.78	142.50	-19	8,857	-0.21%
2021/06/30	17	142.09	4	138.88	138.00	13	9,176	0.14%
2021/06/29	132	142.52	117	145.93	137.50	15	9,440	0.16%	大買/大賣/
2021/06/28	210	140.60	179	139.89	144.00	31	9,601	0.32%	大買/大賣/
2021/06/25	45	132.73	4	132.75	133.00	41	10,351	0.40%
2021/06/22	1	123.50	0	0.00	124.50	1	10,688	0.01%
2021/06/21	0	0.00	2	130.00	126.00	-2	10,696	-0.02%
2021/06/17	11	130.41	32	131.53	137.00	-21	10,789	-0.19%
2021/06/16	125	137.40	39	136.55	132.00	86	10,884	0.79%	大買/
2021/06/15	21	128.14	2	127.50	130.00	19	10,798	0.18%
2021/06/11	3	128.83	0	0.00	127.00	3	11,146	0.03%
2021/06/10	2	126.75	2	127.25	127.00	0	11,380	0.00%
2021/06/09	2	121.75	1	124.50	122.00	1	11,456	0.01%
2021/06/08	4	123.00	5	123.10	120.50	-1	11,683	-0.01%
2021/06/07	0	0.00	2	118.00	120.50	-2	12,025	-0.02%
2021/06/04	0	0.00	2	121.50	120.50	-2	12,266	-0.02%
2021/06/02	4	129.25	10	129.60	124.50	-6	12,372	-0.05%
2021/06/01	9	118.00	21	120.45	124.50	-12	12,095	-0.10%
2021/05/28	2	115.50	41	113.24	113.50	-39	12,010	-0.32%
2021/05/27	11	109.59	1	110.50	110.50	10	11,951	0.08%
2021/05/26	31	109.89	93	112.74	113.00	-62	11,918	-0.52%
2021/05/25	12	114.96	31	112.79	111.00	-19	11,916	-0.16%
2021/05/24	14	108.96	0	0.00	109.00	14	11,773	0.12%
2021/05/21	20	99.38	0	0.00	99.30	20	11,694	0.17%
2021/05/20	2	98.40	5	100.30	97.10	-3	11,794	-0.03%
2021/05/19	26	103.40	34	101.03	103.00	-8	11,870	-0.07%
2021/05/18	20	97.55	10	95.02	97.90	10	12,042	0.08%
2021/05/17	12	99.66	11	95.86	89.00	1	12,083	0.01%
2021/05/14	32	103.16	14	102.02	98.80	18	12,290	0.15%
2021/05/13	2	88.40	5	97.02	95.30	-3	12,189	-0.02%
2021/05/12	4	98.03	0	0.00	96.80	4	12,160	0.03%
2021/05/11	6	110.58	1	108.00	107.50	5	12,106	0.04%
2021/05/10	2	123.25	9	123.22	119.00	-7	12,149	-0.06%
2021/05/07	11	124.68	6	125.25	125.50	5	12,280	0.04%
2021/05/06	1	114.50	1	116.50	119.50	0	12,494	0.00%
2021/05/05	0	0.00	85	121.88	122.00	-85	12,557	-0.68%
2021/05/04	4	128.50	0	0.00	129.50	4	12,742	0.03%
2021/05/03	5	141.20	5	139.70	139.50	0	12,844	0.00%
2021/04/29	4	147.00	47	147.84	147.50	-43	13,042	-0.33%
2021/04/28	17	141.26	9	142.00	140.00	8	13,371	0.06%
2021/04/27	46	148.82	0	0.00	146.50	46	13,400	0.34%
2021/04/26	76	151.24	22	151.45	151.50	54	13,787	0.39%
2021/04/23	5	160.10	35	157.71	155.00	-30	13,878	-0.22%
2021/04/22	12	158.71	0	0.00	150.50	12	14,024	0.09%
2021/04/21	0	0.00	3	158.00	159.50	-3	13,988	-0.02%
2021/04/20	3	161.50	0	0.00	160.00	3	13,984	0.02%
2021/04/16	11	158.64	6	156.00	158.00	5	13,970	0.04%
2021/04/15	5	152.50	0	0.00	154.50	5	13,961	0.04%
2021/04/14	1	148.50	0	0.00	143.00	1	13,939	0.01%
2021/04/13	10	159.50	12	155.25	152.50	-2	13,852	-0.01%
2021/04/09	11	165.91	9	161.33	171.00	2	13,663	0.01%
2021/04/08	48	148.69	13	150.38	155.50	35	13,541	0.26%
2021/04/07	14	144.54	37	141.26	141.50	-23	13,130	-0.18%
2021/04/06	16	131.75	38	127.38	134.00	-22	12,561	-0.18%
2021/04/01	74	115.91	37	114.59	122.00	37	12,160	0.30%
2021/03/31	37	116.72	58	113.68	111.50	-21	12,574	-0.17%
2021/03/30	63	116.63	112	112.91	114.50	-49	12,755	-0.38%	大賣/
2021/03/29	32	110.34	5	111.00	112.50	27	12,436	0.22%
2021/03/26	35	102.30	3	101.83	102.50	32	12,704	0.25%
2021/03/25	63	99.69	41	97.61	98.30	22	13,567	0.16%
2021/03/24	0	0.00	1	98.30	98.10	-1	14,307	-0.01%
2021/03/23	5	99.46	0	0.00	97.00	5	14,721	0.03%
2021/03/22	0	0.00	46	102.59	99.50	-46	14,781	-0.31%
2021/03/19	47	103.55	66	101.52	104.00	-19	14,668	-0.13%
2021/03/18	75	103.21	35	103.07	102.00	40	14,560	0.27%
2021/03/17	39	107.74	65	108.68	100.00	-26	14,402	-0.18%
2021/03/16	26	107.29	44	109.07	110.50	-18	14,024	-0.13%
2021/03/15	45	98.49	1	101.00	100.50	44	13,693	0.32%
2021/03/12	40	101.28	62	98.73	95.20	-22	13,594	-0.16%
2021/03/11	47	98.76	11	100.55	98.00	36	13,289	0.27%
2021/03/10	4	93.45	3	93.27	92.50	1	12,811	0.01%
2021/03/09	6	87.80	6	87.47	88.50	0	12,529	0.00%
2021/03/08	5	83.40	5	87.28	90.30	0	12,437	0.00%
2021/03/05	5	81.78	16	81.89	82.10	-11	12,468	-0.09%
2021/03/04	0	0.00	8	82.61	82.60	-8	12,823	-0.06%
2021/03/03	11	85.20	3	84.30	84.30	8	13,056	0.06%
2021/03/02	12	90.76	7	85.00	85.00	5	13,081	0.04%
2021/02/26	5	90.00	0	0.00	88.50	5	13,024	0.04%
2021/02/25	2	91.55	0	0.00	91.30	2	13,004	0.02%
2021/02/24	5	87.50	15	92.09	89.00	-10	12,990	-0.08%
2021/02/23	3	89.40	7	90.26	88.00	-4	12,959	-0.03%
2021/02/22	12	92.03	24	93.78	91.60	-12	12,870	-0.09%
2021/02/19	61	95.96	44	95.26	94.50	17	12,711	0.13%
2021/02/18	32	96.63	54	97.86	93.10	-22	12,526	-0.18%
2021/02/17	6	98.92	5	96.60	99.40	1	12,204	0.01%
2021/02/05	58	88.60	26	87.67	90.40	32	12,079	0.26%
2021/02/04	3	80.00	0	0.00	82.20	3	11,809	0.03%
2021/02/03	0	0.00	10	82.29	80.50	-10	11,837	-0.08%
2021/02/02	52	78.73	2	79.20	79.20	50	11,955	0.42%
2021/02/01	25	77.39	2	80.30	77.20	23	12,011	0.19%
2021/01/29	7	82.59	7	82.93	79.00	0	11,964	0.00%
2021/01/28	11	81.25	20	84.93	82.00	-9	11,847	-0.08%
2021/01/27	10	79.95	8	80.38	79.00	2	11,566	0.02%
2021/01/26	12	83.00	12	80.04	78.30	0	11,409	0.00%
2021/01/25	25	91.01	27	92.16	86.70	-2	11,140	-0.02%
2021/01/22	30	91.85	18	92.92	94.00	12	10,988	0.11%
2021/01/21	13	87.98	7	90.46	86.00	6	10,707	0.06%
2021/01/20	4	92.10	4	94.58	90.00	0	10,240	0.00%
2021/01/19	40	109.64	95	111.91	99.90	-55	10,175	-0.54%
2021/01/18	69	107.59	20	105.03	111.00	49	9,727	0.50%
2021/01/15	62	103.67	49	102.81	101.00	13	9,540	0.14%
2021/01/14	9	96.87	3	96.00	98.50	6	9,302	0.06%
2021/01/13	3	87.50	8	87.06	89.60	-5	9,293	-0.05%
2021/01/12	0	0.00	8	82.25	81.50	-8	9,287	-0.09%
2021/01/11	10	81.43	275	79.89	82.10	-265	9,276	-2.86%	大賣/鉅額交易
2021/01/08	3	74.70	130	76.90	74.70	-127	9,295	-1.37%	大賣/鉅額交易
2021/01/07	0	0.00	5	81.50	82.90	-5	9,276	-0.05%
2021/01/04	0	0.00	9	75.00	77.40	-9	9,351	-0.10%
2020/12/30	7	77.56	0	0.00	76.10	7	9,496	0.07%
2020/12/29	43	82.94	9.1	82.60	82.30	33.9	9,417	0.36%
2020/12/28	15	76.63	16	76.36	78.90	-1	9,362	-0.01%
2020/12/25	23	71.23	27	71.69	71.80	-4	9,295	-0.04%
2020/12/24	23	64.48	68	64.13	67.10	-45	8,605	-0.52%
2020/12/23	100	58.78	48	58.32	61.00	52	8,131	0.64%
2020/12/22	14	60.62	70	61.07	56.00	-56	7,634	-0.73%
2020/12/21	49	58.03	113	58.24	62.20	-64	7,079	-0.90%	大賣/
2020/12/18	82	53.56	1,064	52.52	56.60	-982	6,268	-15.67%	大賣/鉅額交易
2020/12/17	125	50.09	139	49.61	51.50	-14	5,587	-0.25%	大買/大賣/
2020/12/16	108	48.32	100	47.34	47.15	8	5,281	0.15%	大買/
2020/12/15	14	46.27	41	47.33	45.50	-27	5,970	-0.45%
2020/12/14	52	47.05	1	46.50	46.85	51	6,110	0.83%
2020/12/11	1	45.70	2	45.10	45.40	-1	6,035	-0.02%
2020/12/10	4	47.00	1	46.45	46.10	3	5,996	0.05%
2020/12/09	5	47.35	1	47.20	46.90	4	5,973	0.07%
2020/12/08	10	47.83	4	47.59	47.70	6	5,920	0.10%
2020/12/07	4	45.40	0	0.00	45.80	4	5,774	0.07%
2020/12/01	0	0.00	3	46.37	46.90	-3	5,670	-0.05%
2020/11/30	3	48.10	241	49.77	45.90	-238	5,591	-4.26%	大賣/鉅額交易
2020/11/27	41	46.98	1	48.50	48.50	40	5,703	0.70%
2020/11/26	41	45.21	43	44.14	44.10	-2	5,945	-0.03%
2020/11/25	0	0.00	2	43.40	42.60	-2	6,422	-0.03%
2020/11/24	0	0.00	1	44.10	43.40	-1	6,620	-0.02%
2020/11/23	5	43.68	30	44.25	44.05	-25	6,792	-0.37%
2020/11/20	47	43.74	14	43.33	43.70	33	6,995	0.47%
2020/11/19	0	0.00	2	41.55	41.60	-2	6,945	-0.03%
2020/11/18	2	41.25	0	0.00	41.70	2	7,030	0.03%
2020/11/11	2	45.15	40	45.12	44.50	-38	7,173	-0.53%
2020/11/10	5	45.64	85	45.71	44.50	-80	7,162	-1.12%
2020/11/09	100	43.70	12	44.90	45.75	88	6,964	1.26%
2020/11/06	2	42.68	18	43.19	41.60	-16	6,849	-0.23%
2020/11/05	35	43.33	65	42.77	42.55	-30	6,791	-0.44%
2020/11/04	50	42.35	21	42.55	42.40	29	6,744	0.43%
2020/11/02	0	0.00	12	40.75	40.00	-12	6,814	-0.18%
2020/10/30	52	42.69	100	42.10	40.50	-48	6,827	-0.70%
2020/10/28	0	0.00	41	42.20	41.55	-41	6,836	-0.60%
2020/10/27	42	41.91	65	41.74	42.10	-23	6,832	-0.34%
2020/10/26	0	0.00	99	40.63	40.55	-99	6,769	-1.46%
2020/10/23	0	0.00	99	41.38	41.10	-99	6,773	-1.46%
2020/10/22	0	0.00	39	41.48	40.70	-39	6,796	-0.57%
2020/10/21	0	0.00	40	41.54	41.70	-40	6,819	-0.59%
2020/10/20	0	0.00	20	41.42	41.10	-20	6,969	-0.29%
2020/10/19	0	0.00	25	41.32	41.50	-25	7,001	-0.36%
2020/10/15	2	42.18	50	42.51	41.75	-48	7,065	-0.68%
2020/10/14	55	43.77	32	43.16	42.90	23	7,067	0.33%
2020/10/13	1	43.35	51	41.60	42.35	-50	7,055	-0.71%
2020/10/07	0	0.00	53	43.60	43.75	-53	6,827	-0.78%
2020/10/06	20	43.50	3	43.30	43.30	17	6,815	0.25%
2020/10/05	45	42.69	10	42.10	42.65	35	6,817	0.51%
2020/09/30	9	40.92	10	40.92	41.25	-1	6,794	-0.01%
2020/09/29	140	41.08	0	0.00	40.30	140	6,835	2.05%	大買/鉅額交易
2020/09/28	1	42.85	1	41.45	41.45	0	6,803	0.00%
2020/09/25	12	40.75	45	40.68	39.15	-33	6,755	-0.49%
2020/09/24	25	43.96	0	0.00	43.45	25	6,722	0.37%
2020/09/23	26	44.99	33	44.25	45.00	-7	6,683	-0.10%
2020/09/22	0	0.00	20	43.08	43.55	-20	6,525	-0.31%
2020/09/21	19	46.81	30	47.34	45.50	-11	6,407	-0.17%
2020/09/18	43	52.29	76	51.07	47.50	-33	6,255	-0.53%
2020/09/17	12	47.23	32	49.04	50.60	-20	5,448	-0.37%
2020/09/16	10	48.15	11	46.00	46.00	-1	5,317	-0.02%
2020/09/14	25	46.66	0	0.00	47.55	25	5,467	0.46%
2020/09/11	0	0.00	16	44.38	45.00	-16	5,712	-0.28%
2020/09/10	0	0.00	10	45.50	46.00	-10	5,878	-0.17%
2020/09/09	15	43.82	2	44.00	45.45	13	6,028	0.22%
2020/09/08	8	43.99	15	43.20	44.00	-7	6,056	-0.12%
2020/09/07	5	47.10	45	45.41	44.35	-40	6,041	-0.66%
2020/09/04	13	45.03	8	44.00	46.20	5	6,029	0.08%
2020/09/03	30	47.52	10	47.73	45.90	20	5,998	0.33%
2020/09/02	46	48.18	21	49.07	47.05	25	5,940	0.42%
2020/09/01	47	47.37	149	47.09	48.40	-102	5,454	-1.87%	大賣/鉅額交易
2020/08/31	73	43.26	73	40.52	44.00	0	4,948	0.00%
2020/08/28	138	38.58	13	38.68	40.00	125	4,397	2.84%	大買/鉅額交易
2020/08/27	6	37.56	156	38.25	36.40	-150	4,175	-3.59%	大賣/鉅額交易
2020/08/26	175	38.80	31	38.75	39.10	144	3,986	3.61%	大買/鉅額交易
2020/08/25	0	0.00	7	35.64	35.55	-7	3,776	-0.19%
2020/08/24	1	33.90	5	34.75	34.75	-4	3,759	-0.11%
2020/08/21	17	31.16	13	31.28	32.50	4	3,678	0.11%
2020/08/18	2	36.80	5	37.70	36.80	-3	3,691	-0.08%
2020/08/17	6	38.00	10	35.79	38.15	-4	3,669	-0.11%
2020/08/14	15	36.00	3	35.40	36.00	12	3,562	0.34%
2020/08/10	0	0.00	20	34.70	32.20	-20	3,386	-0.59%
2020/08/07	1	32.50	0	0.00	33.50	1	3,343	0.03%
2020/08/06	10	34.65	15	34.01	33.90	-5	3,312	-0.15%
2020/08/05	0	0.00	21	32.47	32.70	-21	3,184	-0.66%
2020/08/04	1	32.80	1	31.85	32.00	0	3,147	0.00%
2020/08/03	142	32.04	90	31.98	32.00	52	3,115	1.67%	大買/
2020/07/31	10	31.56	10	30.55	30.65	0	3,052	0.00%
2020/07/27	1	29.70	10	29.70	29.50	-9	2,988	-0.30%
2020/07/24	30	33.67	32	33.37	30.05	-2	2,928	-0.07%
2020/07/23	0	0.00	21	32.00	32.35	-21	2,773	-0.76%
2020/07/22	65	31.94	44	31.74	32.40	21	2,737	0.77%
2020/07/21	1	29.90	0	0.00	29.80	1	2,654	0.04%
2020/07/20	17	28.40	13	27.80	29.25	4	2,645	0.15%
2020/07/17	0	0.00	1	27.60	26.85	-1	2,617	-0.04%
2020/07/16	0	0.00	1	27.15	27.15	-1	2,584	-0.04%
2020/07/14	0	0.00	5	29.05	27.85	-5	2,575	-0.19%
2020/07/13	6	29.63	0	0.00	29.55	6	2,546	0.24%
2020/07/10	0	0.00	1	29.70	28.70	-1	2,518	-0.04%
2020/07/08	4	32.76	1	32.45	31.65	3	2,445	0.12%
2020/07/03	1	33.45	3	33.37	32.30	-2	2,265	-0.09%
2020/07/02	2	30.70	0	0.00	31.55	2	2,108	0.09%
2020/06/24	2	30.00	2	29.65	29.55	0	1,962	0.00%
2020/06/23	10	31.08	26	29.23	29.85	-16	1,914	-0.84%
2020/06/18	6	34.11	13	33.07	35.00	-7	1,637	-0.43%
2020/06/17	40	34.98	44	34.44	34.95	-4	1,363	-0.29%
2020/06/16	23	31.54	32	29.65	32.25	-9	1,178	-0.76%
2020/06/15	35	29.36	0	0.00	29.35	35	1,005	3.48%
2020/06/11	1	28.20	0	0.00	26.95	1	939	0.11%
2020/06/10	9	29.50	11	28.82	28.65	-2	919	-0.22%
2020/06/09	1	29.05	11	29.05	28.85	-10	907	-1.10%
2020/06/05	11	29.28	9	27.75	29.95	2	863	0.23%
2020/06/04	20	29.00	11	28.60	28.60	9	842	1.07%
2020/06/03	0	0.00	14	26.55	27.45	-14	817	-1.71%
2020/06/02	0	0.00	10	27.55	27.15	-10	801	-1.25%
2020/06/01	23	27.78	13	27.32	28.25	10	772	1.30%
2020/05/29	0	0.00	2	25.70	25.70	-2	682	-0.29%
2020/05/28	10	23.45	7	22.31	23.40	3	626	0.48%
2020/05/27	8	24.46	30	25.22	22.85	-22	600	-3.66%
2020/05/25	15	21.60	0	0.00	21.60	15	469	3.19%
2020/05/22	10	18.90	0	0.00	19.65	10	415	2.41%
2020/05/11	0	0.00	12	17.02	17.00	-12	328	-3.65%
2020/05/08	12	17.21	1	17.00	17.05	11	323	3.40%
2020/05/07	3	16.55	3	16.10	16.70	0	316	0.00%
2020/05/06	1	16.70	10	16.30	16.10	-9	312	-2.88%
2020/05/05	10	15.88	0	0.00	16.00	10	289	3.46%
2019/09/27	0	0.00	1	18.15	17.55	-1	195	-0.51%
2019/09/25	1	19.30	0	0.00	18.15	1	178	0.56%
2019/05/27	0	0.00	1	16.30	16.35	-1	124	-0.80%
2019/05/08	0	0.00	3	17.35	17.25	-3	158	-1.89%
2019/05/07	0	0.00	7	17.36	17.35	-7	158	-4.41%
2019/05/06	0	0.00	5	17.35	17.35	-5	159	-3.13%
2019/03/25	0	0.00	7	18.07	18.00	-7	178	-3.91%
2019/03/22	0	0.00	5	18.60	18.30	-5	178	-2.81%
2019/03/21	0	0.00	9	18.83	18.60	-9	178	-5.05%
2019/03/20	0	0.00	19	18.37	18.55	-19	180	-10.52%
2019/03/19	0	0.00	6	18.25	18.25	-6	180	-3.32%
2019/03/18	0	0.00	9	18.35	18.25	-9	178	-5.03%
2019/03/13	0	0.00	7	18.35	18.30	-7	182	-3.85%
2019/03/12	0	0.00	16	18.39	18.35	-16	182	-8.74%
2019/03/11	0	0.00	12	18.41	18.40	-12	183	-6.53%
2019/03/08	0	0.00	23	18.37	18.35	-23	186	-12.30%
2019/03/07	0	0.00	5	18.85	18.55	-5	188	-2.65%
2019/03/06	0	0.00	18	18.98	19.00	-18	207	-8.66%
2019/03/05	0	0.00	5	18.85	18.70	-5	223	-2.23%
2019/03/04	0	0.00	12	18.77	18.85	-12	225	-5.33%
2019/02/27	0	0.00	7	18.69	18.70	-7	227	-3.08%
2019/02/26	0	0.00	2	19.15	18.90	-2	225	-0.89%
2019/02/25	0	0.00	6	19.15	19.00	-6	226	-2.65%
2019/02/22	0	0.00	6	19.21	19.20	-6	225	-2.66%
2019/02/21	0	0.00	11	19.46	19.35	-11	225	-4.88%
2019/02/20	0	0.00	8	19.12	19.70	-8	222	-3.59%
2019/02/19	0	0.00	5	18.95	18.80	-5	209	-2.39%
2019/02/18	0	0.00	11	19.15	19.05	-11	207	-5.30%
2019/02/15	0	0.00	5	18.92	18.75	-5	205	-2.43%
2019/02/14	0	0.00	5	18.77	18.70	-5	200	-2.49%
2019/02/12	0	0.00	6	18.25	18.30	-6	195	-3.07%
2019/02/11	0	0.00	4	18.01	18.20	-4	193	-2.06%
2019/01/30	0	0.00	7	18.14	17.90	-7	193	-3.62%
2019/01/29	0	0.00	5	17.97	18.05	-5	190	-2.62%
2019/01/28	0	0.00	5	18.04	18.05	-5	190	-2.62%
2019/01/25	0	0.00	3	18.22	18.05	-3	191	-1.57%
2019/01/24	0	0.00	7	18.24	18.30	-7	191	-3.65%
2019/01/23	0	0.00	5	18.03	18.15	-5	192	-2.60%
2019/01/22	0	0.00	3	17.95	17.95	-3	191	-1.57%
2019/01/21	0	0.00	2	18.50	18.25	-2	188	-1.06%
2019/01/18	0	0.00	14	18.72	18.65	-14	187	-7.47%
2019/01/09	0	0.00	2	17.85	17.75	-2	155	-1.28%
2019/01/08	0	0.00	2	17.50	17.60	-2	158	-1.27%
2019/01/03	0	0.00	2	17.70	17.50	-2	181	-1.10%
2019/01/02	0	0.00	2	17.90	17.85	-2	186	-1.07%
2018/12/28	0	0.00	5	17.94	17.90	-5	190	-2.63%
2018/12/27	0	0.00	5	17.92	17.90	-5	193	-2.59%
2018/12/26	0	0.00	2	17.75	17.65	-2	193	-1.04%
2018/12/22	0	0.00	5	17.93	17.90	-5	197	-2.53%
2018/12/21	0	0.00	3	17.85	18.05	-3	204	-1.47%
2018/12/19	0	0.00	5	18.51	18.25	-5	228	-2.19%
2018/12/18	0	0.00	2	18.30	18.25	-2	227	-0.88%
2018/12/17	0	0.00	6	18.62	18.70	-6	227	-2.64%
2018/12/14	0	0.00	5	18.61	18.80	-5	228	-2.19%
2018/12/13	0	0.00	5	18.79	18.85	-5	226	-2.21%
2018/12/12	0	0.00	6	18.48	18.40	-6	224	-2.67%
2018/12/11	0	0.00	4	17.93	17.90	-4	224	-1.78%
2018/12/04	0	0.00	1	19.10	19.05	-1	228	-0.44%
2018/11/29	1	19.70	0	0.00	18.85	1	230	0.43%
2018/09/04	0	0.00	1	24.80	24.75	-1	824	-0.12%
2018/08/31	0	0.00	1	25.00	25.10	-1	879	-0.11%
2018/08/15	11	24.45	0	0.00	24.10	11	1,217	0.90%
2018/08/13	1	25.20	0	0.00	24.25	1	1,439	0.07%
2018/07/27	0	0.00	1	28.00	27.95	-1	1,600	-0.06%
2018/07/23	0	0.00	19	28.04	27.30	-19	1,637	-1.16%
2018/07/20	29	30.90	11	29.35	29.00	18	1,627	1.11%
2018/07/19	3	29.38	2	29.28	29.40	1	1,582	0.06%
2018/07/18	2	29.85	1	29.30	28.80	1	1,585	0.06%
2018/07/17	0	0.00	10	29.05	29.10	-10	1,559	-0.64%
2018/07/16	10	28.80	2	28.00	28.80	8	1,494	0.54%
2018/07/05	3	27.00	0	0.00	25.90	3	1,557	0.19%
2018/07/04	2	27.63	1	28.30	27.55	1	1,577	0.06%
2018/07/03	1	27.65	0	0.00	27.25	1	1,582	0.06%
2018/06/15	0	0.00	52	32.89	32.85	-52	1,746	-2.98%
2018/06/14	0	0.00	15	32.65	32.75	-15	1,847	-0.81%
2018/06/12	0	0.00	4	32.40	33.30	-4	1,861	-0.21%
2018/06/11	0	0.00	11	32.50	32.35	-11	1,912	-0.58%
2018/06/07	1	32.20	40	33.50	32.35	-39	2,125	-1.83%
2018/06/06	55	33.63	1	33.35	33.80	54	2,132	2.53%
2018/06/01	0	0.00	2	29.13	29.25	-2	2,124	-0.09%
2018/05/30	2	28.85	0	0.00	28.90	2	2,211	0.09%
2018/05/25	0	0.00	1	31.80	30.75	-1	2,361	-0.04%
2018/05/22	0	0.00	2	31.53	31.05	-2	3,294	-0.06%
2018/05/21	6	32.86	103	33.22	32.30	-97	3,360	-2.89%	大賣/
2018/05/10	0	0.00	1	29.65	29.85	-1	3,265	-0.03%
2018/05/03	0	0.00	1	30.50	29.90	-1	3,226	-0.03%
2018/04/18	0	0.00	1	29.70	29.00	-1	3,167	-0.03%
2018/04/17	1	29.00	0	0.00	28.95	1	3,161	0.03%
2018/04/16	1	29.15	0	0.00	28.65	1	3,158	0.03%
2018/04/10	3	30.48	0	0.00	30.30	3	3,117	0.10%
2018/04/02	0	0.00	15	33.65	33.40	-15	3,060	-0.49%
2018/03/26	2	33.75	2	34.00	34.30	0	2,963	0.00%
2018/03/23	0	32.60	2	32.00	32.60	-2	2,938	-0.07%
2018/03/22	0	33.75	6	34.45	34.00	-6	2,897	-0.21%
2018/03/21	0	0.00	23	35.95	35.75	-23	2,833	-0.81%
2018/03/20	15	37.08	0	0.00	36.20	15	2,787	0.54%
2018/03/19	16	36.12	0	0.00	35.60	16	2,664	0.60%
2018/03/15	10	35.18	15	35.55	36.20	-5	2,570	-0.19%
2018/03/14	0	0.00	15	39.17	36.35	-15	2,480	-0.60%
2018/03/13	25	39.25	15	40.15	40.35	10	2,329	0.43%
2018/03/12	15	38.57	50	37.46	37.10	-35	2,220	-1.58%
2018/03/09	40	35.76	30	34.55	37.70	10	2,153	0.46%
2018/03/08	20	36.00	20	34.70	34.55	0	2,103	0.00%
2018/03/07	5	35.00	0	0.00	34.00	5	2,070	0.24%
2018/03/06	21	34.45	10	34.40	34.70	11	2,066	0.53%
2018/03/05	0	0.00	36	34.30	33.40	-36	2,048	-1.76%
2018/03/02	20	36.00	6	35.50	35.50	14	2,014	0.69%
2018/03/01	25	35.26	3	34.50	35.10	22	2,039	1.08%
2018/02/27	11	35.83	26	37.05	35.40	-15	2,037	-0.74%
2018/02/26	56	36.41	36	37.34	37.55	20	1,974	1.01%
2018/02/23	62	35.80	87	35.79	35.50	-25	1,669	-1.50%
2018/02/22	46	33.68	68	32.81	33.85	-22	1,289	-1.71%
2018/02/21	83	30.33	0	0.00	30.80	83	1,051	7.89%
2018/02/12	6	28.60	3	28.17	28.00	3	1,024	0.29%
2018/02/09	2	27.25	8	27.57	27.80	-6	1,012	-0.59%
2018/02/08	7	27.46	1	27.60	27.60	6	930	0.64%
2018/01/18	1	26.70	0	0.00	26.70	1	1,310	0.08%
2018/01/17	0	0.00	1	28.30	27.60	-1	1,301	-0.08%
2018/01/08	0	0.00	1	27.50	26.20	-1	1,229	-0.08%