上詮 (3363)-群益金鼎-丹鳳券商分點個股進出

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
107.5
漲跌
▲5.5
漲幅
+5.39%
成交量
6,602張
產業
上櫃通信網路類股
266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

上詮 (3363)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	100.50	1	101.50	100.00	0	10,896	0.00%
2024/04/19	1	103.00	1	104.50	105.50	0	10,900	0.00%
2024/04/18	1	110.50	1	106.00	109.00	0	10,856	0.00%
2024/04/17	1	102.00	1	105.50	104.00	0	10,821	0.00%
2024/04/16	1	104.50	0	0.00	99.60	1	10,733	0.01%
2024/04/15	1	107.00	2	110.75	109.00	-1	10,632	-0.01%
2024/04/12	3	109.33	3	108.17	108.00	0	10,523	0.00%
2024/04/11	3	108.83	2	108.00	107.00	1	10,422	0.01%
2024/04/10	4	112.63	3	112.83	114.00	1	10,238	0.01%
2024/04/09	1	107.50	0	0.00	104.00	1	9,966	0.01%
2024/04/08	0	0.00	1	101.00	101.00	-1	9,785	-0.01%
2024/04/03	0	0.00	2	103.99	103.50	-2	9,773	-0.02%
2024/04/02	22	105.48	18	101.50	102.50	4	9,695	0.04%
2024/04/01	0	0.00	1	105.50	105.50	-1	9,453	-0.01%
2024/03/27	1	101.50	0	0.00	98.20	1	9,305	0.01%
2024/03/26	1	106.50	3	110.83	101.00	-2	9,242	-0.02%
2024/03/25	5	115.50	1	117.00	112.00	4	9,114	0.04%
2024/03/22	3	114.00	1	114.00	113.00	2	9,088	0.02%
2024/03/21	4	113.50	0	0.00	113.50	4	9,029	0.04%
2024/03/20	3	119.50	0	0.00	119.00	3	8,919	0.03%
2024/03/19	2	126.50	0	0.00	126.50	2	8,940	0.02%
2024/03/18	0	118.50	0	0.00	126.00	0	9,006	0.00%
2024/03/13	1	128.00	0	0.00	125.00	1	9,266	0.01%
2024/03/06	0	0.00	0.1	123.00	125.50	-0.1	9,681	0.00%
2024/03/05	0.1	117.96	0	0.00	126.00	0.1	9,877	0.00%
2024/03/04	82	125.89	82	123.02	123.00	0	10,165	0.00%
2024/03/01	13	121.54	13	120.35	120.50	0	9,785	0.00%
2024/02/29	7	121.21	6	121.17	121.00	1	9,544	0.01%
2024/02/27	19	117.08	15	120.56	121.50	4	8,984	0.04%
2024/02/23	1	99.60	0	0.00	100.50	1	8,555	0.01%
2024/02/22	6	91.83	6	93.80	91.80	0	8,232	0.00%
2024/02/21	8	92.92	12	93.15	92.20	-4	8,053	-0.05%
2024/02/20	11	90.14	14	91.05	88.60	-3	7,592	-0.04%
2024/02/19	12	90.13	9	90.47	89.90	3	7,273	0.04%
2024/02/16	6	78.35	3	83.00	86.20	3	6,997	0.04%
2024/02/15	1	78.60	2	78.65	78.40	-1	6,686	-0.01%
2024/02/05	0	0.00	11	75.61	77.40	-11	6,560	-0.17%
2024/02/02	3	77.70	1	77.30	77.30	2	6,490	0.03%
2024/02/01	14	77.09	7	75.97	77.90	7	6,290	0.11%
2024/01/29	2	73.60	1	72.70	73.40	1	5,898	0.02%
2024/01/25	0	0.00	1	72.00	70.20	-1	5,974	-0.02%
2024/01/24	2	71.50	4	72.75	72.30	-2	6,039	-0.03%
2024/01/23	2	73.20	1	71.70	71.40	1	6,114	0.02%
2024/01/22	0	0.00	9	71.47	71.50	-9	6,031	-0.15%
2024/01/19	2	71.30	1	70.80	70.80	1	6,172	0.02%
2024/01/18	7	72.60	2	72.75	72.00	5	6,482	0.08%
2024/01/17	2	73.40	1	74.00	72.80	1	6,599	0.02%
2024/01/16	0	0.00	7	72.70	72.60	-7	6,792	-0.10%
2024/01/15	2	69.80	1	70.10	72.00	1	6,817	0.01%
2024/01/12	3	69.60	1	69.30	68.50	2	6,936	0.03%
2024/01/11	3	69.83	3	69.40	70.90	0	7,066	0.00%
2024/01/09	0	0.00	1	66.60	67.20	-1	7,459	-0.01%
2024/01/08	0	0.00	2	66.60	65.70	-2	7,816	-0.03%
2024/01/02	0	0.00	2	69.80	69.10	-2	8,652	-0.02%
2023/12/29	1	68.20	0	0.00	69.30	1	9,084	0.01%
2023/12/28	0	0.00	0	69.60	68.50	0	9,241	0.00%
2023/12/27	0	0.00	1	69.90	69.10	-1	9,429	-0.01%
2023/12/25	1	68.50	0	0.00	68.50	1	9,900	0.01%
2023/12/22	0	0.00	2	70.25	70.00	-2	10,147	-0.02%
2023/12/21	3	69.93	0	0.00	70.00	3	10,412	0.03%
2023/12/18	2	69.60	0	0.00	70.10	2	11,854	0.02%
2023/12/15	1	69.70	1	70.00	69.40	0	11,969	0.00%
2023/12/13	1	71.70	0	0.00	71.60	1	12,426	0.01%
2023/12/12	2	74.10	0	0.00	73.70	2	13,239	0.02%
2023/12/11	2	75.45	1	75.40	76.00	1	13,557	0.01%
2023/12/06	0	0.00	1	76.00	75.00	-1	14,236	-0.01%
2023/12/05	1	72.80	0.1	73.60	74.70	1	14,592	0.01%
2023/12/04	4	74.35	6	75.08	74.00	-2	15,152	-0.01%
2023/12/01	5	79.14	3	81.03	77.90	2	15,238	0.01%
2023/11/30	2	78.80	8	78.13	78.40	-6	15,020	-0.04%
2023/11/29	11	76.95	9	77.17	76.40	2	14,834	0.01%
2023/11/28	0	0.00	2	73.50	74.20	-2	14,510	-0.01%
2023/11/27	3	71.50	1	72.40	71.40	2	14,450	0.01%
2023/11/24	2	72.30	1	71.90	71.90	1	14,438	0.01%
2023/11/22	6	73.18	11	74.05	74.50	-5	14,317	-0.03%
2023/11/21	13	73.12	13	72.34	71.70	0	14,140	0.00%
2023/11/20	7	72.14	4	71.18	70.90	3	13,979	0.02%
2023/11/17	3.1	70.80	5	71.28	72.30	-2	13,935	-0.01%
2023/11/16	16	71.96	6	72.05	72.50	10	13,943	0.07%
2023/11/15	29	71.32	35	72.01	71.10	-6	13,897	-0.04%
2023/11/14	0	0.00	3	66.00	68.10	-3	13,738	-0.02%
2023/11/13	2	65.15	7	64.59	65.10	-5	13,810	-0.04%
2023/11/10	1	66.50	1	64.20	64.50	0	13,904	0.00%
2023/11/09	2	68.70	1	68.20	67.20	1	13,899	0.01%
2023/11/08	3.6	68.87	9	69.72	69.30	-5.4	13,929	-0.04%
2023/11/07	2	68.75	0	0.00	67.70	2	14,026	0.01%
2023/11/06	2	70.60	1	71.50	70.10	1	14,041	0.01%
2023/11/03	2	69.35	0	0.00	69.20	2	14,089	0.01%
2023/11/02	3	69.07	4	70.23	70.30	-1	14,226	-0.01%
2023/11/01	4	67.91	4	67.12	67.80	0	14,147	0.00%
2023/10/31	4	67.43	0	70.10	66.10	4	14,089	0.03%
2023/10/30	1	69.50	3	69.76	69.70	-2	14,031	-0.01%
2023/10/27	6	71.27	10	70.40	70.50	-4	13,997	-0.03%
2023/10/26	21	74.35	22	74.18	72.40	-1	13,927	-0.01%
2023/10/25	8	73.63	10	73.57	74.00	-2	13,639	-0.01%
2023/10/24	18	71.15	13	70.78	73.20	5	13,479	0.04%
2023/10/23	4	68.45	2	68.10	67.70	2	13,275	0.02%
2023/10/20	4	70.73	2	69.85	69.30	2	13,272	0.02%
2023/10/19	7	72.43	13	73.62	73.60	-6	13,124	-0.05%
2023/10/18	44	73.98	20	71.26	71.70	24	13,006	0.18%
2023/10/17	13	77.67	24	76.44	73.00	-11	12,919	-0.09%
2023/10/16	4	80.75	10	80.88	78.80	-6	13,153	-0.05%
2023/10/13	9	78.46	6.1	79.14	77.50	2.9	13,256	0.02%
2023/10/12	1	75.90	3	77.13	75.70	-2	13,003	-0.02%
2023/10/11	4	73.78	1	73.40	73.60	3	13,523	0.02%
2023/10/06	3	75.73	4	75.83	75.50	-1	13,847	-0.01%
2023/10/05	24	76.58	25	77.04	75.90	-1	13,944	-0.01%
2023/10/04	16	74.58	17	74.92	74.10	-1	13,772	-0.01%
2023/10/03	2	74.75	1	73.50	73.50	1	13,824	0.01%
2023/10/02	8	76.94	19	77.57	74.80	-11	14,013	-0.08%
2023/09/28	8	73.33	6	73.02	73.90	2	14,177	0.01%
2023/09/27	5	72.20	2	71.80	72.80	3	14,659	0.02%
2023/09/26	2	74.55	0	0.00	72.40	2	14,735	0.01%
2023/09/25	24.1	76.47	27	77.12	75.00	-2.9	14,643	-0.02%
2023/09/22	15	71.72	33	72.70	73.80	-18	13,723	-0.13%
2023/09/21	2	67.10	2	66.85	67.10	0	13,336	0.00%
2023/09/20	7	69.30	4	69.00	68.00	3	13,325	0.02%
2023/09/19	5	69.30	4	68.40	69.70	1	13,265	0.01%
2023/09/18	7	69.07	12	70.18	69.50	-5	13,146	-0.04%
2023/09/15	220	71.61	195	73.13	68.20	25	12,889	0.19%	大買/大賣/
2023/09/14	2	71.50	5	73.06	75.00	-3	12,152	-0.02%
2023/09/13	3	67.57	7	65.79	68.20	-4	11,823	-0.03%
2023/09/12	0	0.00	10	64.60	64.90	-10	11,582	-0.09%
2023/09/11	5	65.58	7	65.11	66.10	-2	11,412	-0.02%
2023/09/08	10	64.08	9	62.51	64.00	1	11,186	0.01%
2023/09/07	2	64.45	2	64.05	63.70	0	10,948	0.00%
2023/09/06	13	57.10	12	57.58	59.70	1	10,414	0.01%
2023/09/05	6	51.15	9	52.76	54.30	-3	10,333	-0.03%
2023/09/04	3	49.70	7	49.07	49.40	-4	10,394	-0.04%
2023/09/01	15	50.96	5	49.70	49.70	10	10,544	0.09%
2023/08/31	4	51.05	4	50.98	50.30	0	10,782	0.00%
2023/08/30	4	52.05	2	51.70	51.60	2	11,146	0.02%
2023/08/29	4	52.23	0	0.00	52.00	4	11,526	0.03%
2023/08/28	1	52.40	3	53.07	52.50	-2	12,012	-0.02%
2023/08/25	7	54.69	5	54.72	52.30	2	12,144	0.02%
2023/08/24	3	59.77	3	60.67	57.00	0	12,540	0.00%
2023/08/23	2	58.90	1	59.70	58.60	1	12,786	0.01%
2023/08/22	2	59.65	6	59.12	59.00	-4	13,125	-0.03%
2023/08/21	9	60.61	4	60.45	60.10	5	13,426	0.04%
2023/08/18	7	61.49	11	61.80	59.90	-4	13,614	-0.03%
2023/08/17	6	62.62	6	63.38	62.40	0	13,796	0.00%
2023/08/16	1	62.40	3	62.30	62.10	-2	14,005	-0.01%
2023/08/15	2	56.95	1.1	57.38	57.60	1	14,547	0.01%
2023/08/14	5	55.00	4	55.15	55.80	1	14,965	0.01%
2023/08/11	3.1	54.75	3	55.37	54.30	0.1	15,385	0.00%
2023/08/09	4	65.28	3	64.77	63.40	1	16,407	0.01%
2023/08/08	23	72.60	14	71.96	70.40	9	16,441	0.05%
2023/08/07	0	0.00	7	67.90	72.10	-7	16,402	-0.04%
2023/08/04	1	69.00	0	0.00	68.10	1	16,428	0.01%
2023/08/02	1	69.90	0	0.00	69.90	1	16,476	0.01%
2023/07/31	2	70.00	0	0.00	69.90	2	16,594	0.01%
2023/07/26	1	76.00	0	0.00	74.00	1	17,472	0.01%
2023/07/25	1	69.40	0	0.00	76.50	1	17,880	0.01%
2023/07/24	0	0.00	1	71.40	71.60	-1	18,140	-0.01%
2023/07/21	1	67.50	1	68.50	70.70	0	18,269	0.00%
2023/07/20	0	0.00	6	64.97	66.00	-6	18,266	-0.03%
2023/07/19	7	74.63	7	74.40	71.10	0	18,249	0.00%
2023/07/18	1	70.00	1	70.90	71.10	0	17,781	0.00%
2023/07/17	10	64.16	11	66.83	67.90	-1	17,441	-0.01%
2023/07/14	20	60.80	4	61.58	61.80	16	17,612	0.09%
2023/07/13	7	55.29	3	55.87	58.60	4	17,252	0.02%
2023/07/12	3	51.83	12	52.45	53.30	-9	16,911	-0.05%
2023/07/11	7	52.93	6	52.70	51.50	1	16,789	0.01%
2023/07/10	9	51.54	7	51.20	51.50	2	16,715	0.01%
2023/07/07	14	50.22	10	49.92	50.50	4	16,647	0.02%
2023/07/06	19	52.56	17	52.12	51.00	2	16,292	0.01%
2023/07/05	8	51.38	12	50.59	51.50	-4	15,838	-0.03%
2023/07/04	14	46.42	20	47.86	48.75	-6	15,182	-0.04%
2023/07/03	0	0.00	44	44.17	44.35	-44	14,830	-0.30%
2023/06/28	5	42.10	6	41.68	40.15	-1	14,553	-0.01%
2023/06/27	22	41.13	1	42.25	40.65	21	14,459	0.15%
2023/06/26	18	42.42	0	0.00	41.80	18	14,384	0.13%
2023/06/21	1	46.20	0	0.00	45.85	1	14,311	0.01%
2023/06/20	5	48.58	53	48.81	47.25	-48	14,342	-0.33%
2023/06/19	7	47.26	6	47.27	47.95	1	14,177	0.01%
2023/06/16	58	47.40	10	47.22	46.85	48	14,050	0.34%
2023/06/15	2	45.28	4	45.51	45.45	-2	13,892	-0.01%
2023/06/14	4	46.28	2	47.20	45.40	2	13,824	0.01%
2023/06/13	1	46.15	3	45.70	46.65	-2	13,683	-0.01%
2023/06/12	1	43.85	0	0.00	44.00	1	13,478	0.01%
2023/06/09	2	45.00	2	45.90	44.30	0	13,373	0.00%
2023/06/08	5	46.42	1	48.10	45.25	4	13,208	0.03%
2023/06/07	3	47.62	2	47.80	47.85	1	13,019	0.01%
2023/06/06	12	48.59	4	48.73	47.60	8	12,825	0.06%
2023/06/05	8	48.49	8	48.66	48.40	0	12,521	0.00%
2023/06/02	11	47.10	8	47.01	46.20	3	12,097	0.02%
2023/06/01	9	45.26	18	45.63	46.85	-9	11,669	-0.08%
2023/05/31	8	43.37	4	43.08	42.60	4	11,130	0.04%
2023/05/30	38	44.42	49	43.87	43.30	-11	10,908	-0.10%
2023/05/29	17	42.02	19	41.64	42.70	-2	10,354	-0.02%
2023/05/26	14	40.94	5	41.59	41.10	9	10,001	0.09%
2023/05/25	21	40.82	22	41.00	40.05	-1	9,558	-0.01%
2023/05/24	1	39.75	1	40.35	39.70	0	9,155	0.00%
2023/05/23	11	41.71	39	41.90	41.65	-28	8,844	-0.32%
2023/05/22	17	42.45	31	42.12	42.70	-14	8,522	-0.16%
2023/05/19	46	41.12	85	41.65	40.75	-39	8,155	-0.48%
2023/05/18	22	40.49	49	41.01	42.15	-27	7,461	-0.36%
2023/05/17	28	38.21	12	38.15	38.35	16	6,928	0.23%
2023/05/16	19	37.46	53	37.99	38.25	-34	6,396	-0.53%
2023/05/15	42	34.81	75	34.99	35.05	-33	5,521	-0.60%
2023/05/12	0	0.00	25	33.05	33.15	-25	5,053	-0.49%
2023/05/11	48	30.59	1	31.25	30.15	47	4,901	0.96%
2023/05/10	14	33.31	5	33.91	33.50	9	4,714	0.19%
2023/05/09	1	35.05	1	34.85	34.90	0	4,638	0.00%
2023/05/08	4	35.83	5	34.89	34.90	-1	4,548	-0.02%
2023/05/04	17	33.29	24	34.58	35.00	-7	4,335	-0.16%
2023/05/03	26	34.79	2	34.10	34.10	24	4,054	0.59%
2023/05/02	82	36.04	58	36.23	35.60	24	3,847	0.62%
2023/04/28	55	34.74	68	37.88	38.80	-13	3,256	-0.40%
2023/04/27	8	35.03	85	35.30	35.30	-77	2,749	-2.80%
2023/04/26	0	0.00	56	32.05	32.10	-56	2,376	-2.36%
2023/04/25	41	29.43	0	0.00	29.20	41	2,189	1.87%
2023/04/24	7	31.78	6	32.16	32.40	1	2,098	0.05%
2023/04/21	66	31.67	0	0.00	31.25	66	1,989	3.32%
2023/04/18	0	0.00	45	35.39	36.20	-45	1,362	-3.30%
2023/04/14	1	31.70	0	0.00	32.85	1	933	0.11%
2023/04/13	2	32.08	49	32.94	31.70	-47	815	-5.76%
2023/04/12	2	31.30	35	30.87	31.35	-33	600	-5.50%
2023/04/11	0	0.00	11	28.65	28.50	-11	421	-2.61%
2023/04/10	7	27.24	11	27.65	27.95	-4	377	-1.06%
2023/03/29	0	25.80	0	0.00	25.60	0	325	0.00%
2023/03/28	23	26.13	24	25.28	25.30	-1	323	-0.31%
2023/03/27	6	25.95	6	26.14	26.00	0	314	0.00%
2023/03/24	58	26.73	0	0.00	26.50	58	305	19.01%
2023/03/23	10	27.08	65	26.77	27.40	-55	248	-22.11%
2023/02/08	1	24.05	0	0.00	24.10	1	341	0.29%
2022/12/08	3	23.18	3	23.70	23.55	0	351	0.00%
2022/12/07	7	23.64	0	0.00	23.55	7	347	2.01%
2022/12/06	3	24.43	1	24.65	24.20	2	345	0.58%
2022/12/05	5	24.65	5	24.85	24.80	0	339	0.00%
2022/12/02	1	25.20	0	0.00	25.20	1	334	0.30%
2022/12/01	8	24.82	8	24.96	25.10	0	333	0.00%
2022/11/30	14	25.47	6	25.35	25.35	8	313	2.55%
2022/11/29	1	25.50	1	25.40	25.20	0	261	0.00%
2022/11/18	1	22.45	0	0.00	22.45	1	185	0.54%
2022/11/14	1	22.40	4	22.35	22.40	-3	192	-1.56%
2022/11/11	4	22.38	0	0.00	22.40	4	199	2.00%
2022/11/10	6	22.38	0	0.00	22.40	6	199	3.00%
2022/11/08	5	22.44	0	0.00	22.35	5	206	2.42%
2022/10/31	1	21.80	0	0.00	21.80	1	349	0.29%
2022/10/13	3	21.80	0	0.00	21.60	3	384	0.78%
2022/10/06	1	23.40	0	0.00	23.25	1	380	0.26%
2022/09/26	4	23.44	0	0.00	23.20	4	388	1.03%
2022/09/22	1	23.85	1	24.15	24.15	0	390	0.00%
2022/09/07	5	24.11	0	0.00	24.00	5	414	1.21%
2022/09/06	4	24.80	0	0.00	24.60	4	406	0.98%
2022/09/05	2	25.18	0	0.00	25.05	2	405	0.49%
2022/09/01	9	25.28	0	0.00	25.00	9	407	2.21%
2022/08/31	2	25.58	0	0.00	25.60	2	402	0.50%
2022/08/29	4	25.30	0	0.00	25.20	4	403	0.99%
2022/08/26	4	26.13	0	0.00	25.95	4	399	1.00%
2022/08/24	1	26.10	0	0.00	26.10	1	390	0.26%
2022/08/11	1	25.65	10	26.10	25.40	-9	363	-2.48%
2022/08/10	0	0.00	24	26.60	26.50	-24	343	-6.99%
2022/08/09	26	27.42	3	27.58	26.70	23	326	7.04%
2022/08/08	15	26.82	3	27.23	27.20	12	271	4.41%
2022/08/05	1	25.45	0	0.00	25.50	1	234	0.43%
2022/08/04	21	25.52	1	25.50	25.50	20	227	8.77%
2022/08/02	0	0.00	20	25.49	25.45	-20	216	-9.25%
2022/07/26	3	23.82	0	0.00	23.75	3	191	1.57%
2022/07/19	1	24.30	0	0.00	24.20	1	214	0.47%
2022/07/12	3	22.97	0	0.00	22.90	3	219	1.37%
2022/07/07	1	23.25	0	0.00	23.30	1	223	0.45%
2022/07/06	1	22.65	0	0.00	22.65	1	225	0.44%
2022/07/05	1	22.65	0	0.00	22.90	1	229	0.44%
2022/06/30	1	23.55	0	0.00	23.55	1	228	0.44%
2022/06/20	0	0.00	5	25.20	24.95	-5	259	-1.92%
2022/06/17	1	25.30	0	0.00	25.35	1	271	0.37%
2022/06/13	1	26.15	0	0.00	26.10	1	328	0.30%
2022/05/31	0	27.00	0	0.00	26.05	0	367	0.00%
2022/05/19	0	0.00	4	25.49	25.55	-4	389	-1.03%
2022/05/17	0	0.00	1	25.25	25.30	-1	393	-0.25%
2022/05/16	0	0.00	2	25.08	25.00	-2	396	-0.50%
2022/05/12	1	25.20	0	0.00	24.65	1	399	0.25%
2022/05/06	2	26.15	1	26.65	26.50	1	402	0.25%
2022/04/27	7	25.86	1	26.20	25.95	6	429	1.40%
2022/04/25	5	26.85	9	26.87	26.95	-4	425	-0.94%
2022/04/19	4	27.93	5	27.85	27.85	-1	443	-0.23%
2022/04/18	1	27.65	0	0.00	27.60	1	456	0.22%
2022/04/15	1	27.80	10	27.73	27.70	-9	462	-1.94%
2022/04/14	1	28.20	0	0.00	28.25	1	481	0.21%
2022/04/12	4	28.04	0	0.00	27.90	4	498	0.80%
2022/04/11	4	28.61	0	0.00	28.50	4	509	0.78%
2022/04/08	3	29.22	0	0.00	29.30	3	509	0.59%
2022/04/07	7	29.31	0	0.00	28.95	7	513	1.36%
2022/04/06	2	29.75	0	0.00	29.90	2	515	0.39%
2022/04/01	1	29.75	0	0.00	29.90	1	522	0.19%
2022/03/31	1	29.75	2	29.90	30.60	-1	523	-0.19%
2022/03/25	2	30.58	0	0.00	30.50	2	533	0.37%
2022/03/22	0	0.00	5	30.54	30.80	-5	553	-0.90%
2022/03/11	0	0.00	4	27.50	27.60	-4	1,080	-0.37%
2022/03/08	1	27.30	0	0.00	27.30	1	1,354	0.07%
2022/03/07	5	27.81	11	27.80	28.00	-6	1,392	-0.43%
2022/03/04	1	29.40	8	29.14	29.10	-7	1,412	-0.50%
2022/02/25	1	29.15	0	0.00	29.15	1	1,530	0.07%
2022/02/24	1	29.00	2	29.65	28.80	-1	1,558	-0.06%
2022/02/22	1	29.15	0	30.00	29.40	1	1,658	0.06%
2022/02/14	2	29.78	0	0.00	29.70	2	2,119	0.09%
2022/02/11	0	0.00	1	30.80	30.70	-1	2,214	-0.05%
2022/01/25	1	28.95	0	0.00	28.90	1	2,816	0.04%
2022/01/24	4	29.16	0	0.00	29.55	4	2,941	0.14%
2022/01/21	2	30.05	0	0.00	29.80	2	3,045	0.07%
2022/01/20	2	30.75	0	0.00	30.70	2	3,110	0.06%
2022/01/14	4	29.95	0	0.00	30.20	4	3,655	0.11%
2022/01/13	2	30.35	0	0.00	30.40	2	3,661	0.05%
2022/01/12	6	30.88	2	30.95	30.80	4	3,674	0.11%
2022/01/11	10	31.56	9	31.63	31.05	1	3,675	0.03%
2022/01/07	3	30.37	0	0.00	30.50	3	3,661	0.08%
2022/01/06	1	31.70	0	0.00	31.50	1	3,643	0.03%
2022/01/05	1	32.10	7	32.00	32.05	-6	3,641	-0.16%
2022/01/04	3	32.35	0	0.00	32.35	3	3,667	0.08%
2022/01/03	1	33.10	0	0.00	33.05	1	3,664	0.03%
2021/12/27	0	0.00	2	33.75	33.70	-2	3,656	-0.05%
2021/12/22	1	33.65	0	0.00	33.55	1	3,651	0.03%
2021/12/21	5	33.30	0	0.00	33.65	5	3,653	0.14%
2021/12/20	0	0.00	1	33.20	33.00	-1	3,661	-0.03%
2021/12/17	3	33.42	0	0.00	33.20	3	3,665	0.08%
2021/12/16	4	33.85	1	33.95	34.00	3	3,665	0.08%
2021/12/15	5	33.64	0	0.00	33.85	5	3,653	0.14%
2021/12/14	1	33.00	3	32.93	32.75	-2	3,639	-0.05%
2021/12/13	2	33.83	29	33.77	33.60	-27	3,618	-0.75%
2021/12/10	0	0.00	1	35.00	34.95	-1	3,587	-0.03%
2021/12/09	2	34.38	2	34.15	34.20	0	3,558	0.00%
2021/12/08	0	0.00	23	34.88	34.80	-23	3,537	-0.65%
2021/12/07	39	37.60	10	37.70	35.55	29	3,469	0.84%
2021/12/06	37	36.94	14	37.72	39.45	23	3,108	0.74%
2021/12/03	12	35.70	1	35.95	35.90	11	2,936	0.37%
2021/12/02	1	34.40	1	35.60	34.60	0	2,878	0.00%
2021/12/01	10	34.60	15	33.95	35.50	-5	2,825	-0.18%
2021/11/26	3	32.83	7	33.10	32.70	-4	2,745	-0.15%
2021/11/25	0	0.00	1	35.05	34.40	-1	2,705	-0.04%
2021/11/24	0	0.00	1	34.35	35.30	-1	2,681	-0.04%
2021/11/22	1	35.60	2	35.78	35.10	-1	2,615	-0.04%
2021/11/19	0	0.00	16	34.80	34.55	-16	2,556	-0.63%
2021/11/18	0	0.00	11	35.71	34.75	-11	2,519	-0.44%
2021/11/17	13	35.18	18	35.10	34.80	-5	2,397	-0.21%
2021/11/16	0	0.00	2	34.25	34.10	-2	2,319	-0.09%
2021/11/15	11	33.60	10	33.17	33.30	1	2,355	0.04%
2021/11/11	8	32.36	0	0.00	31.90	8	2,325	0.34%
2021/11/10	22	34.80	12	34.97	35.00	10	2,213	0.45%
2021/11/09	2	34.50	2	35.30	34.50	0	2,116	0.00%
2021/11/08	6	34.91	30	34.90	34.25	-24	2,067	-1.16%
2021/11/05	29	35.96	53	36.34	35.25	-24	2,014	-1.19%
2021/11/04	6	33.95	1	34.00	34.00	5	1,745	0.29%
2021/11/02	9	32.53	0	0.00	31.60	9	1,586	0.57%
2021/11/01	3	34.00	13	34.38	34.15	-10	1,509	-0.66%
2021/10/29	12	33.53	2	32.83	33.80	10	1,382	0.72%
2021/10/28	30	32.95	0	0.00	32.85	30	1,272	2.36%
2021/10/27	41	33.17	83	33.81	33.25	-42	1,201	-3.50%
2021/10/26	6	31.39	1	31.35	31.50	5	988	0.51%
2021/10/25	7	31.09	7	31.36	31.35	0	928	0.00%
2021/10/22	0	0.00	1	30.60	30.90	-1	730	-0.14%
2021/10/21	1	28.30	1	28.10	28.10	0	664	0.00%
2021/10/12	1	27.50	0	0.00	27.50	1	667	0.15%
2021/09/29	1	27.35	1	27.25	27.25	0	822	0.00%
2021/09/24	1	27.55	1	27.75	27.70	0	823	0.00%
2021/09/23	5	27.80	0	0.00	27.95	5	814	0.61%
2021/09/13	1	27.35	1	27.20	27.20	0	819	0.00%
2021/08/20	2	25.93	1	25.15	25.15	1	785	0.13%
2021/08/19	9	27.51	4	27.33	26.90	5	758	0.66%
2021/08/16	2	24.63	0	0.00	24.70	2	642	0.31%
2021/07/15	0	0.00	1	27.50	27.60	-1	1,070	-0.09%
2021/07/14	6	27.03	6	27.17	27.00	0	1,101	0.00%
2021/07/09	1	27.85	0	0.00	27.70	1	1,211	0.08%
2021/07/07	1	29.00	21	27.12	29.05	-20	1,492	-1.34%
2021/07/06	21	26.54	1	26.65	26.45	20	1,672	1.20%
2021/07/05	0	0.00	1	26.35	26.70	-1	2,039	-0.05%
2021/07/01	0	0.00	4	25.20	25.30	-4	2,163	-0.18%
2021/06/30	1	25.05	2	25.10	25.15	-1	2,186	-0.05%
2021/06/11	0	0.00	1	25.45	25.40	-1	2,356	-0.04%
2021/06/02	0	0.00	29	25.97	25.90	-29	2,367	-1.23%
2021/05/20	0	0.00	20	24.53	24.10	-20	2,359	-0.85%
2021/05/17	6	22.66	3	22.30	22.10	3	2,357	0.13%
2021/05/14	10	24.30	0	0.00	24.45	10	2,341	0.43%
2021/05/12	0	0.00	27	24.41	24.30	-27	2,310	-1.17%
2021/05/11	8	25.02	15	24.93	25.05	-7	2,270	-0.31%
2021/05/10	2	27.25	1	27.40	27.05	1	2,239	0.04%
2021/05/06	2	26.90	12	26.99	26.85	-10	2,222	-0.45%
2021/05/04	30	27.68	5	27.00	27.00	25	2,197	1.14%
2021/05/03	20	29.83	18	28.80	28.70	2	2,165	0.09%
2021/04/29	18	31.96	8	31.85	31.85	10	2,112	0.47%
2021/04/28	22	31.77	1	31.90	31.90	21	2,045	1.03%
2021/04/27	9	30.69	4	30.73	31.15	5	2,008	0.25%
2021/04/23	4	29.98	3	30.37	30.55	1	1,973	0.05%
2021/04/22	4	30.15	4	29.95	29.95	0	1,961	0.00%
2021/04/21	1	30.80	0	0.00	30.90	1	1,936	0.05%
2021/04/20	3	30.95	2	31.23	31.30	1	1,918	0.05%
2021/04/19	7	30.59	2	30.45	30.45	5	1,892	0.26%
2021/04/16	3	31.55	0	0.00	31.65	3	1,847	0.16%
2021/04/15	1	31.70	20	31.85	31.85	-19	1,814	-1.05%
2021/04/14	38	31.63	18	31.94	31.85	20	1,778	1.12%
2021/04/13	27	35.09	2	37.75	33.50	25	1,694	1.47%
2021/04/12	9	35.06	34	35.12	35.90	-25	1,442	-1.73%
2021/04/09	5	32.36	0	0.00	32.65	5	1,191	0.42%
2021/04/08	1	28.35	11	28.52	29.70	-10	830	-1.20%
2021/04/07	2	28.18	12	28.16	28.45	-10	715	-1.40%
2021/04/06	18	27.96	8	27.85	27.85	10	691	1.45%
2021/04/01	19	28.71	4	28.26	28.00	15	668	2.24%
2021/03/24	3	27.00	10	26.50	26.50	-7	676	-1.03%
2021/03/23	4	27.73	2	27.05	27.05	2	669	0.30%
2021/03/22	12	27.94	6	27.85	27.85	6	662	0.91%
2021/03/18	6	27.58	21	27.65	27.85	-15	653	-2.29%
2021/03/17	20	28.14	8	28.10	27.60	12	649	1.85%
2021/03/10	2	26.03	2	26.33	26.30	0	655	0.00%
2021/02/23	0	27.95	0	0.00	27.20	0	1,067	0.00%
2021/02/17	0	0.00	1	26.10	26.10	-1	1,086	-0.09%
2021/02/01	5	24.93	0	0.00	24.80	5	1,167	0.43%
2021/01/28	1	25.55	1	25.45	25.45	0	1,192	0.00%
2021/01/27	1	26.05	1	25.90	25.90	0	1,196	0.00%
2021/01/11	2	27.15	2	27.28	27.25	0	1,192	0.00%
2021/01/08	0	0.00	5	27.50	27.20	-5	1,192	-0.42%
2021/01/07	5	27.75	10	27.95	27.85	-5	1,184	-0.42%
2021/01/06	3	27.95	0	0.00	27.80	3	1,180	0.25%
2021/01/05	2	28.65	2	28.65	28.65	0	1,161	0.00%
2020/12/31	5	28.44	0	0.00	28.45	5	1,152	0.43%
2020/12/30	5	27.80	0	0.00	28.00	5	1,138	0.44%
2020/12/28	7	27.95	7	28.00	28.00	0	1,137	0.00%
2020/12/22	29	28.81	16	28.14	27.75	13	1,129	1.15%
2020/12/21	20	29.08	35	29.35	29.00	-15	1,119	-1.34%
2020/12/18	0	0.00	3	29.20	29.25	-3	1,057	-0.28%
2020/12/17	3	27.82	3	27.75	27.75	0	1,036	0.00%
2020/12/16	0	0.00	1	27.85	28.00	-1	1,044	-0.10%
2020/12/15	0	0.00	4	27.65	27.65	-4	1,049	-0.38%
2020/12/14	1	28.05	7	28.06	28.10	-6	1,053	-0.57%
2020/12/10	7	28.61	2	28.45	28.45	5	1,065	0.47%
2020/12/09	2	28.75	2	29.15	29.15	0	1,057	0.00%
2020/12/08	5	28.35	3	28.30	28.30	2	1,046	0.19%
2020/12/07	2	28.35	2	28.25	28.25	0	1,051	0.00%
2020/12/04	5	28.95	0	0.00	28.70	5	1,044	0.48%
2020/12/03	3	28.98	3	28.93	28.80	0	1,037	0.00%
2020/12/02	26	29.96	22	29.63	29.50	4	1,024	0.39%
2020/12/01	5	28.35	10	28.66	29.50	-5	917	-0.55%
2020/11/27	6	28.70	8	28.73	28.70	-2	974	-0.21%
2020/11/26	28	28.63	21	28.85	28.80	7	954	0.73%
2020/11/25	2	27.33	7	27.39	27.90	-5	908	-0.55%
2020/11/24	55	27.54	20	27.28	27.20	35	897	3.90%
2020/11/23	42	27.56	2	27.60	27.60	40	903	4.43%
2020/11/20	21	27.80	101	27.68	28.00	-80	899	-8.89%	大賣/
2020/11/19	5	26.83	3	27.12	27.50	2	859	0.23%
2020/11/18	7	26.72	7	26.70	26.70	0	849	0.00%
2020/11/17	11	26.47	11	26.46	26.45	0	863	0.00%
2020/11/16	0	0.00	10	26.10	26.10	-10	904	-1.11%
2020/11/11	20	26.04	0	0.00	25.90	20	1,018	1.96%
2020/11/10	45	25.63	5	25.53	25.50	40	1,219	3.28%
2020/11/09	38	25.79	100	26.32	26.10	-62	1,323	-4.68%
2020/11/06	9	24.68	3	25.05	25.25	6	1,305	0.46%
2020/11/05	3	24.55	3	24.25	24.25	0	1,336	0.00%
2020/11/04	4	24.53	4	24.20	24.20	0	1,476	0.00%
2020/11/03	7	24.22	7	24.10	24.10	0	1,556	0.00%
2020/11/02	10	24.45	10	24.05	24.05	0	1,558	0.00%
2020/10/30	2	24.63	2	24.50	24.50	0	1,562	0.00%
2020/10/29	5	24.93	5	25.00	25.00	0	1,562	0.00%
2020/10/28	2	25.70	2	25.50	25.50	0	1,555	0.00%
2020/10/27	4	25.70	4	25.89	25.90	0	1,553	0.00%
2020/10/26	7	25.75	0	0.00	25.90	7	1,556	0.45%
2020/10/22	8	25.95	0	0.00	25.85	8	1,564	0.51%
2020/10/21	3	26.35	0	0.00	26.25	3	1,578	0.19%
2020/10/20	1	26.05	0	0.00	25.95	1	1,594	0.06%
2020/10/19	1	25.80	0	0.00	25.80	1	1,592	0.06%
2020/10/16	3	26.05	6	25.78	25.55	-3	1,591	-0.19%
2020/10/14	3	25.93	3	25.95	25.95	0	1,589	0.00%
2020/10/13	7	25.96	5	25.80	25.80	2	1,593	0.13%
2020/10/12	4	26.48	4	26.15	26.15	0	1,592	0.00%
2020/10/08	5	26.90	5	26.90	26.90	0	1,595	0.00%
2020/10/07	0	0.00	8	26.56	26.95	-8	1,603	-0.50%
2020/10/06	1	26.85	0	0.00	26.60	1	1,616	0.06%
2020/09/29	2	26.45	2	26.05	26.05	0	1,686	0.00%
2020/09/25	5	25.80	5	25.70	25.70	0	1,858	0.00%
2020/09/24	4	26.79	0	0.00	26.55	4	1,910	0.21%
2020/09/23	14	27.54	1	27.35	27.35	13	1,939	0.67%
2020/09/22	2	27.30	2	27.25	27.25	0	1,970	0.00%
2020/09/18	3	27.85	3	28.05	28.05	0	2,001	0.00%
2020/09/17	5	27.89	5	27.65	27.65	0	2,074	0.00%
2020/09/16	6	27.61	6	27.63	27.60	0	2,085	0.00%
2020/09/11	10	27.97	7	27.45	27.45	3	2,149	0.14%
2020/09/10	3	28.60	6	28.43	28.25	-3	2,134	-0.14%
2020/09/09	5	28.39	6	28.82	28.75	-1	2,127	-0.05%
2020/09/04	29	29.17	8	29.30	29.30	21	2,108	1.00%
2020/09/03	64	30.39	83	31.29	30.05	-19	2,094	-0.91%
2020/09/02	3	30.25	0	0.00	30.45	3	2,019	0.15%
2020/09/01	0	0.00	2	29.65	29.60	-2	1,996	-0.10%
2020/08/27	6	29.12	11	28.95	28.70	-5	1,966	-0.25%
2020/08/26	5	29.35	10	29.14	29.15	-5	1,953	-0.26%
2020/08/25	1	28.30	5	29.05	29.55	-4	1,945	-0.21%
2020/08/21	16	28.49	16	28.40	28.40	0	1,916	0.00%
2020/08/20	19	27.73	18	27.50	27.50	1	1,899	0.05%
2020/08/19	10	30.45	13	29.75	29.75	-3	1,850	-0.16%
2020/08/18	4	30.64	4	30.35	30.35	0	1,817	0.00%
2020/08/17	6	31.30	4	31.00	31.00	2	1,791	0.11%
2020/08/14	48	31.93	2	32.00	32.00	46	1,745	2.63%
2020/08/13	2	31.83	41	32.50	32.55	-39	1,539	-2.53%
2020/08/12	7	28.01	12	28.75	29.60	-5	1,429	-0.35%
2020/08/11	39	28.69	44	28.00	27.70	-5	1,390	-0.36%
2020/08/10	17	30.69	5	30.17	30.50	12	1,343	0.89%
2020/08/07	15	29.25	15	29.25	29.25	0	1,207	0.00%
2020/08/06	3	26.90	0	0.00	26.60	3	1,126	0.27%
2020/08/05	5	26.65	2	26.88	27.10	3	1,154	0.26%
2020/08/04	5	25.85	5	25.50	26.20	0	1,162	0.00%
2020/08/03	3	25.45	3	25.25	25.25	0	1,164	0.00%
2020/07/31	0	0.00	11	25.05	25.05	-11	1,167	-0.94%
2020/07/30	8	24.80	3	24.97	25.05	5	1,171	0.43%
2020/07/29	1	24.40	1	24.70	24.70	0	1,173	0.00%
2020/07/28	12	24.95	12	24.30	24.30	0	1,191	0.00%
2020/07/27	26	25.61	154	25.57	25.00	-128	1,193	-10.73%	大賣/鉅額交易
2020/07/24	7	27.16	3	28.22	27.00	4	1,202	0.33%
2020/07/23	3	27.45	3	27.20	27.20	0	1,261	0.00%
2020/07/22	2	27.30	2	27.35	27.35	0	1,288	0.00%
2020/07/21	0	0.00	5	27.00	27.15	-5	1,292	-0.39%
2020/07/20	1	26.00	1	26.55	26.50	0	1,311	0.00%
2020/07/17	4	27.05	1	26.25	26.25	3	1,312	0.23%
2020/07/16	11	26.95	19	27.16	27.35	-8	1,309	-0.61%
2020/07/15	25	27.54	25	27.01	27.00	0	1,305	0.00%
2020/07/14	16	27.93	14	27.65	27.65	2	1,311	0.15%
2020/07/13	3	28.37	3	28.42	28.40	0	1,303	0.00%
2020/07/10	7	28.57	5	28.28	28.25	2	1,299	0.15%
2020/07/09	32	29.94	10	29.30	29.30	22	1,280	1.72%
2020/07/08	2	30.50	4	30.83	30.70	-2	1,256	-0.16%
2020/07/07	34	31.35	3	31.30	30.75	31	1,242	2.49%
2020/07/06	17	32.17	4	31.96	32.45	13	1,188	1.09%
2020/07/03	17	29.05	45	29.21	30.00	-28	1,105	-2.53%
2020/07/02	0	0.00	4	28.41	28.50	-4	1,046	-0.38%
2020/07/01	11	27.90	7	28.21	27.55	4	1,015	0.39%
2020/06/30	10	27.25	0	0.00	27.50	10	982	1.02%
2020/06/29	43	26.56	0	0.00	26.30	43	953	4.51%
2020/06/24	35	27.32	46	27.49	27.15	-11	940	-1.17%
2020/06/22	43	26.82	35	26.28	26.25	8	853	0.94%
2020/06/19	105	26.84	1	27.35	27.35	104	826	12.59%	大買/鉅額交易
2020/06/18	4	24.70	4	24.93	24.90	0	782	0.00%
2020/06/16	8	24.60	0	0.00	24.60	8	796	1.00%
2020/06/15	0	0.00	13	23.65	24.05	-13	813	-1.60%
2020/06/12	3	22.85	7	23.16	23.40	-4	812	-0.49%
2020/06/10	5	24.88	5	24.85	24.85	0	826	0.00%
2020/06/09	6	25.58	0	0.00	25.05	6	856	0.70%
2020/06/08	5	25.17	3	25.13	25.10	2	862	0.23%
2020/06/05	2	25.38	0	0.00	25.60	2	859	0.23%
2020/06/02	0	0.00	1	24.25	24.10	-1	856	-0.12%
2020/05/28	4	24.29	0	0.00	24.10	4	854	0.47%
2020/05/27	17	23.76	16	24.15	24.25	1	851	0.12%
2020/05/25	0	0.00	4	23.59	23.75	-4	847	-0.47%
2020/05/22	10	23.96	0	0.00	23.65	10	847	1.18%
2020/05/21	3	24.47	0	0.00	24.45	3	839	0.36%
2020/05/20	0	0.00	3	24.15	24.15	-3	835	-0.36%
2020/05/13	1	25.90	0	0.00	25.95	1	878	0.11%
2020/05/12	4	26.70	3	26.57	26.10	1	890	0.11%
2020/05/11	21	25.77	6	25.99	26.05	15	886	1.69%
2020/05/08	0	0.00	5	25.50	25.30	-5	877	-0.57%
2020/05/06	1	25.20	0	0.00	25.05	1	883	0.11%
2020/05/05	1	25.30	5	25.62	25.50	-4	905	-0.44%
2020/05/04	11	25.40	4	25.94	25.70	7	940	0.74%
2020/04/30	2	25.95	3	26.43	26.00	-1	944	-0.11%
2020/04/29	1	25.65	3	26.10	26.05	-2	956	-0.21%
2020/04/28	40	25.18	59	25.98	25.10	-19	945	-2.01%
2020/04/23	5	22.97	0	0.00	23.00	5	847	0.59%
2020/04/17	4	22.90	0	0.00	22.40	4	835	0.48%
2020/04/15	0	0.00	5	21.90	22.20	-5	842	-0.59%
2020/03/27	0	0.00	2	18.15	17.85	-2	856	-0.23%
2020/03/24	0	0.00	1	17.35	17.00	-1	839	-0.12%
2020/03/23	2	16.65	2	16.80	16.70	0	834	0.00%
2020/03/19	10	16.65	0	0.00	16.40	10	816	1.23%
2020/03/16	8	20.50	8	19.27	19.25	0	782	0.00%
2020/03/13	7	19.85	2	20.35	20.20	5	766	0.65%
2020/03/12	6	22.03	1	22.35	21.90	5	736	0.68%
2020/03/09	1	24.00	1	23.70	23.50	0	728	0.00%
2020/02/21	35	27.89	3	27.85	27.85	32	716	4.46%
2020/02/20	0	0.00	35	28.48	28.10	-35	714	-4.90%
2020/02/13	21	27.36	1	27.25	27.20	20	683	2.92%
2020/02/12	1	28.00	20	27.75	27.90	-19	715	-2.66%
2020/02/07	0	0.00	8	26.48	26.30	-8	679	-1.18%
2020/02/06	1	26.60	1	26.90	27.10	0	671	0.00%
2020/02/05	5	26.35	0	0.00	25.70	5	650	0.77%
2020/02/03	2	22.65	0	0.00	22.55	2	601	0.33%
2020/01/31	10	24.53	0	0.00	24.45	10	584	1.71%
2020/01/30	1	26.10	0	0.00	26.10	1	619	0.16%
2020/01/17	0	0.00	2	29.70	29.35	-2	640	-0.31%
2020/01/16	0	0.00	4	29.45	29.25	-4	639	-0.63%
2020/01/15	0	0.00	2	29.65	29.60	-2	643	-0.31%
2020/01/13	0	0.00	3	28.93	29.50	-3	646	-0.46%
2020/01/10	1	29.40	0	0.00	29.05	1	639	0.16%
2020/01/09	1	30.40	7	30.31	30.10	-6	630	-0.95%
2020/01/08	10	30.65	16	30.47	30.15	-6	629	-0.95%
2020/01/07	0	0.00	5	34.00	33.45	-5	591	-0.85%
2019/12/31	0	0.00	1	35.20	35.00	-1	636	-0.16%
2019/12/30	2	34.78	0	0.00	35.35	2	627	0.32%
2019/12/27	0	0.00	7	34.15	34.10	-7	611	-1.14%
2019/12/24	1	34.10	0	0.00	33.90	1	626	0.16%
2019/12/23	1	34.40	0	0.00	34.10	1	633	0.16%
2019/12/19	2	34.90	2	34.80	34.80	0	706	0.00%
2019/12/18	2	34.30	2	34.70	34.60	0	703	0.00%
2019/12/17	0	0.00	4	34.20	34.25	-4	701	-0.57%
2019/12/09	1	34.35	0	0.00	33.75	1	738	0.14%
2019/11/25	1	34.90	0	0.00	34.20	1	987	0.10%
2019/11/15	2	33.80	0	0.00	33.80	2	1,182	0.17%
2019/11/13	2	33.95	5	34.16	33.80	-3	1,195	-0.25%
2019/11/12	4	33.80	5	33.81	33.95	-1	1,205	-0.08%
2019/11/11	11	34.46	0	0.00	33.95	11	1,215	0.91%
2019/11/06	0	0.00	1	37.70	37.60	-1	1,265	-0.08%
2019/11/01	5	38.25	2	38.40	38.40	3	1,316	0.23%
2019/10/29	8	40.30	5	40.80	39.95	3	1,380	0.22%
2019/10/28	8	39.17	4	39.60	39.55	4	1,392	0.29%
2019/10/25	4	38.48	5	38.72	38.70	-1	1,393	-0.07%
2019/10/24	0	0.00	2	38.25	38.20	-2	1,394	-0.14%
2019/10/14	8	38.08	0	0.00	37.55	8	1,701	0.47%
2019/10/08	1	39.05	0	0.00	38.65	1	1,779	0.06%
2019/10/07	2	39.90	2	40.10	39.70	0	1,820	0.00%
2019/10/04	1	40.50	0	0.00	40.15	1	1,900	0.05%
2019/10/03	0	0.00	10	39.92	40.00	-10	1,977	-0.51%
2019/10/01	0	0.00	9	40.45	40.60	-9	2,057	-0.44%
2019/09/27	2	41.00	0	0.00	40.30	2	2,091	0.10%
2019/09/26	0	0.00	10	41.77	40.85	-10	2,187	-0.46%
2019/09/25	0	0.00	1	41.55	41.50	-1	2,205	-0.05%
2019/09/24	19	42.37	0	0.00	42.10	19	2,223	0.85%
2019/09/19	5	40.95	0	0.00	40.45	5	2,225	0.22%
2019/09/16	0	0.00	5	40.20	40.15	-5	2,320	-0.22%
2019/09/09	7	41.09	1	40.50	40.50	6	2,400	0.25%
2019/09/03	6	43.38	6	43.92	43.20	0	2,445	0.00%
2019/08/30	5	43.30	0	0.00	42.50	5	2,494	0.20%
2019/08/28	1	44.50	0	0.00	43.20	1	2,527	0.04%
2019/08/27	0	0.00	5	42.60	43.35	-5	2,501	-0.20%
2019/08/22	1	44.35	7	45.66	44.60	-6	2,623	-0.23%
2019/08/21	4	43.35	1	44.20	44.50	3	2,624	0.11%
2019/08/15	0	0.00	1	40.15	41.95	-1	3,057	-0.03%
2019/08/14	12	41.86	0	0.00	41.20	12	3,115	0.39%
2019/08/13	1	41.15	1	41.95	40.80	0	3,129	0.00%
2019/08/12	6	42.95	5	43.18	42.85	1	3,154	0.03%
2019/08/07	0	0.00	1	44.00	44.10	-1	3,281	-0.03%
2019/07/30	5	45.95	0	0.00	45.35	5	3,850	0.13%
2019/07/25	7	49.09	2	49.55	48.85	5	3,917	0.13%
2019/07/24	0	0.00	6	48.77	49.00	-6	3,948	-0.15%
2019/07/23	1	48.20	3	47.85	47.90	-2	3,961	-0.05%
2019/07/22	0	0.00	1	48.10	48.00	-1	4,011	-0.02%
2019/07/18	0	0.00	2	47.10	46.65	-2	4,267	-0.05%
2019/07/16	0	0.00	3	48.17	47.70	-3	4,309	-0.07%
2019/07/15	0	0.00	5	48.70	48.65	-5	4,356	-0.11%
2019/07/12	1	48.10	2	48.90	48.00	-1	4,391	-0.02%
2019/07/11	0	0.00	8	47.58	47.85	-8	4,432	-0.18%
2019/07/10	2	46.35	4	47.40	48.30	-2	4,506	-0.04%
2019/07/09	5	46.25	2	46.20	45.90	3	4,599	0.07%
2019/07/08	2	45.50	5	45.70	45.10	-3	4,576	-0.07%
2019/07/05	5	45.80	0	0.00	45.45	5	4,608	0.11%
2019/07/04	0	0.00	1	45.15	44.70	-1	4,596	-0.02%
2019/07/03	1	45.85	1	46.20	45.80	0	4,716	0.00%
2019/07/02	4	45.10	2	45.10	45.25	2	4,689	0.04%
2019/07/01	1	45.10	0	0.00	45.00	1	4,738	0.02%
2019/06/27	1	45.10	0	0.00	44.40	1	4,872	0.02%
2019/06/26	2	45.10	7	45.14	44.80	-5	4,944	-0.10%
2019/06/25	0	0.00	3	44.77	44.70	-3	5,071	-0.06%
2019/06/24	4	43.53	4	43.90	44.10	0	5,084	0.00%
2019/06/20	1	44.65	1	45.00	44.40	0	5,284	0.00%
2019/06/19	3	44.47	1	44.65	44.35	2	5,425	0.04%
2019/06/18	1	43.15	0	0.00	43.15	1	5,637	0.02%
2019/06/14	3	44.05	1	43.90	43.90	2	5,952	0.03%
2019/06/13	0	0.00	1	44.90	44.00	-1	6,020	-0.02%
2019/06/12	1	44.10	0	0.00	44.15	1	6,007	0.02%
2019/06/11	6	44.08	3	43.90	43.85	3	6,175	0.05%
2019/06/10	6	43.93	10	43.50	44.55	-4	6,243	-0.06%
2019/06/05	5	42.35	77	42.38	42.00	-72	6,525	-1.10%
2019/06/04	4	42.43	19	42.73	42.40	-15	6,543	-0.23%
2019/06/03	2	43.05	2	43.30	42.65	0	6,543	0.00%
2019/05/31	3	43.80	4	44.34	43.80	-1	6,553	-0.02%
2019/05/30	6	43.63	2	43.55	43.90	4	6,556	0.06%
2019/05/29	5	43.81	4	43.48	43.75	1	6,527	0.02%
2019/05/28	1	42.80	2	42.20	43.65	-1	6,478	-0.02%
2019/05/27	96	42.38	13	42.59	42.50	83	6,514	1.27%
2019/05/24	13	43.67	95	43.73	43.15	-82	6,494	-1.26%
2019/05/23	15	42.32	11	42.76	42.80	4	6,342	0.06%
2019/05/22	4	42.24	2	42.43	42.80	2	6,384	0.03%
2019/05/21	1	39.80	1	40.40	40.40	0	6,335	0.00%
2019/05/20	1	41.25	0	0.00	40.65	1	6,327	0.02%
2019/05/17	0	0.00	2	40.20	41.70	-2	6,326	-0.03%
2019/05/16	38	42.75	18	44.02	41.85	20	6,289	0.32%
2019/05/15	56	43.25	6	43.03	43.05	50	6,188	0.81%
2019/05/14	0	0.00	6	41.24	43.10	-6	6,164	-0.10%
2019/05/13	7	41.27	5	41.96	41.95	2	6,171	0.03%
2019/05/10	17	42.35	3	40.98	40.95	14	6,127	0.23%
2019/05/09	40	43.80	6	42.95	42.95	34	6,003	0.57%
2019/05/08	35	47.86	3	46.70	46.70	32	5,929	0.54%
2019/05/07	1	49.45	1	49.85	49.90	0	5,910	0.00%
2019/05/06	11	49.51	2	49.20	48.80	9	6,017	0.15%
2019/05/03	5	52.00	2	52.00	51.40	3	5,969	0.05%
2019/05/02	8	49.83	5	50.60	51.40	3	5,922	0.05%
2019/04/30	12	48.20	44	48.21	49.90	-32	5,876	-0.54%
2019/04/29	1	49.70	2	51.10	48.80	-1	5,769	-0.02%
2019/04/26	3	51.53	5	51.60	51.20	-2	5,705	-0.04%
2019/04/25	14	53.24	5	52.20	52.10	9	5,611	0.16%
2019/04/24	5	52.20	10	52.57	53.90	-5	5,500	-0.09%
2019/04/23	4	50.18	0	0.00	49.80	4	5,336	0.07%
2019/04/22	5	51.04	3	51.20	51.20	2	5,295	0.04%
2019/04/19	2	52.90	5	52.84	51.90	-3	5,292	-0.06%
2019/04/18	4	52.13	5	52.42	52.50	-1	5,237	-0.02%
2019/04/17	2	52.85	2	52.90	52.70	0	5,232	0.00%
2019/04/16	1	51.10	1	51.90	51.90	0	5,191	0.00%
2019/04/15	2	51.10	7	50.54	50.10	-5	5,104	-0.10%
2019/04/12	5	47.89	1	48.40	48.40	4	4,984	0.08%
2019/04/11	2	46.88	1	47.40	47.65	1	5,022	0.02%
2019/04/10	1	46.10	1	46.80	46.80	0	5,012	0.00%
2019/04/09	4	47.78	4	46.00	46.00	0	4,977	0.00%
2019/04/08	8	49.26	4	49.03	48.80	4	4,826	0.08%
2019/04/03	6	50.07	4	50.40	50.30	2	4,758	0.04%
2019/04/02	2	51.70	1	52.00	51.20	1	4,706	0.02%
2019/04/01	1	51.70	0	0.00	51.30	1	4,630	0.02%
2019/03/29	1	51.30	3	51.43	50.00	-2	4,545	-0.04%
2019/03/28	52	53.06	11	50.41	50.30	41	4,454	0.92%
2019/03/27	2	51.10	2	49.50	50.50	0	4,290	0.00%
2019/03/26	0	0.00	2	49.45	49.50	-2	4,217	-0.05%
2019/03/21	5	49.11	2	49.75	49.00	3	3,879	0.08%
2019/03/19	0	0.00	1	44.15	43.95	-1	3,441	-0.03%
2019/03/18	5	43.20	4	43.35	43.60	1	3,400	0.03%
2019/03/14	3	42.47	9	42.31	40.90	-6	3,312	-0.18%
2019/03/13	1	40.70	14	40.03	41.00	-13	3,114	-0.42%
2019/03/12	2	40.08	4	39.93	39.00	-2	3,012	-0.07%
2019/03/11	7	40.11	3	40.18	39.60	4	2,928	0.14%
2019/03/05	3	37.45	0	0.00	37.90	3	2,509	0.12%
2019/02/27	0	0.00	4	36.85	36.95	-4	2,430	-0.16%
2019/02/26	2	38.58	0	0.00	37.25	2	2,397	0.08%
2019/02/25	12	37.99	0	0.00	38.50	12	2,286	0.52%
2019/02/22	0	0.00	6	36.75	37.50	-6	2,208	-0.27%
2019/02/21	11	38.30	1	37.20	37.05	10	2,154	0.46%
2019/02/20	0	0.00	2	36.60	37.10	-2	1,988	-0.10%
2019/02/19	4	36.86	1	37.60	36.30	3	1,911	0.16%
2019/02/18	1	35.20	0	0.00	36.30	1	1,843	0.05%
2019/02/15	2	36.60	0	0.00	35.50	2	1,805	0.11%
2019/02/11	2	37.15	0	0.00	37.75	2	1,629	0.12%
2019/01/30	0	0.00	6	37.07	37.40	-6	1,579	-0.38%
2019/01/29	7	37.28	3	37.18	37.30	4	1,529	0.26%
2019/01/28	1	37.05	3	37.05	37.05	-2	1,417	-0.14%
2019/01/25	7	33.44	11	33.21	33.70	-4	1,267	-0.32%
2019/01/23	1	31.25	0	0.00	31.50	1	1,091	0.09%
2019/01/16	0	0.00	5	31.60	31.60	-5	1,022	-0.49%
2019/01/11	5	32.16	1	31.50	31.95	4	963	0.42%
2019/01/09	6	32.24	2	31.60	30.85	4	890	0.45%
2019/01/07	7	31.99	8	31.20	31.30	-1	738	-0.14%
2019/01/04	8	31.30	0	0.00	31.30	8	686	1.17%
2019/01/03	3	31.43	12	31.32	30.30	-9	638	-1.41%
2019/01/02	3	30.40	0	0.00	30.45	3	542	0.55%
2018/12/25	10	28.90	10	29.30	28.80	0	452	0.00%
2018/12/18	13	28.80	0	0.00	28.75	13	395	3.29%
2018/12/17	19	29.63	0	0.00	29.70	19	385	4.93%
2018/12/14	5	30.14	30	29.67	30.05	-25	371	-6.73%
2018/12/13	28	29.09	0	0.00	29.20	28	309	9.05%
2018/12/12	0	0.00	29	29.43	29.30	-29	300	-9.65%
2018/12/11	4	28.50	0	0.00	29.30	4	222	1.79%
2018/12/06	2	26.80	2	27.15	26.20	0	99	0.00%
2018/09/19	8	26.50	0	0.00	26.15	8	162	4.91%