上詮 (3363)-元富-城中券商分點個股進出

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
132.5
漲跌
▲3.5
漲幅
+2.71%
成交量
24,517張
產業
上櫃通信網路類股
272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－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	32	133.45	8	133.19	132.50	24	13,934	0.17%
2024/05/07	52	134.71	10	131.85	129.00	42	13,598	0.31%
2024/05/06	14	127.89	6	126.75	131.00	8	13,013	0.06%
2024/05/03	32	120.08	40	121.25	119.50	-8	12,728	-0.06%
2024/05/02	20	130.25	7	131.36	125.00	13	12,537	0.10%
2024/04/30	26	128.12	6	127.92	127.00	20	12,253	0.16%
2024/04/29	52	127.93	4	125.75	130.00	48	11,871	0.40%
2024/04/26	17	126.29	26	122.52	118.50	-9	11,566	-0.08%
2024/04/25	23.5	110.87	31	112.94	118.00	-7.5	11,028	-0.07%
2024/04/24	7	107.36	3	106.50	107.50	4	10,862	0.04%
2024/04/23	4	103.38	4	102.25	102.00	0	10,863	0.00%
2024/04/22	2	103.75	2	103.00	100.00	0	10,896	0.00%
2024/04/19	3	104.83	2	103.25	105.50	1	10,900	0.01%
2024/04/18	3	110.83	4	111.25	109.00	-1	10,856	-0.01%
2024/04/17	1.3	103.08	0	0.00	104.00	1.3	10,821	0.01%
2024/04/16	3	100.27	11	102.34	99.60	-8	10,733	-0.07%
2024/04/15	13.2	112.95	0	0.00	109.00	13.2	10,632	0.12%
2024/04/12	7	109.36	8	108.88	108.00	-1	10,523	-0.01%
2024/04/11	9	107.22	6	109.33	107.00	3	10,422	0.03%
2024/04/10	30	111.20	26	112.27	114.00	4	10,238	0.04%
2024/04/09	2	107.25	3	107.33	104.00	-1	9,966	-0.01%
2024/04/03	9	104.00	9	104.06	103.50	0	9,773	0.00%
2024/04/02	20	103.88	13	105.65	102.50	7	9,695	0.07%
2024/04/01	1	103.50	2	105.50	105.50	-1	9,453	-0.01%
2024/03/28	1	98.50	3	98.50	96.80	-2	9,352	-0.02%
2024/03/27	2	101.25	1	102.00	98.20	1	9,305	0.01%
2024/03/26	3	101.33	7	107.36	101.00	-4	9,242	-0.04%
2024/03/25	3	114.00	0.1	114.50	112.00	2.9	9,114	0.03%
2024/03/22	2	113.96	3	113.50	113.00	-1	9,088	-0.01%
2024/03/21	4	115.62	1	113.50	113.50	3	9,029	0.03%
2024/03/20	1	123.50	19	125.74	119.00	-18	8,919	-0.20%
2024/03/18	1	119.00	0	0.00	126.00	1	9,006	0.01%
2024/03/14	9	123.06	14	118.00	116.50	-5	9,245	-0.05%
2024/03/13	1	140.50	0	0.00	125.00	1	9,266	0.01%
2024/03/12	2	128.50	3	133.50	133.50	-1	9,247	-0.01%
2024/03/11	1	122.00	0	0.00	121.50	1	9,277	0.01%
2024/03/08	2	113.50	1	117.00	120.50	1	9,322	0.01%
2024/03/07	12	127.13	1	124.50	124.00	11	9,391	0.12%
2024/03/06	3	124.67	0	0.00	125.50	3	9,681	0.03%
2024/03/05	2	123.25	6	119.00	126.00	-4	9,877	-0.04%
2024/03/04	56	124.29	47.2	126.19	123.00	8.8	10,165	0.09%
2024/03/01	5.2	120.35	6.3	120.41	120.50	-1.1	9,785	-0.01%
2024/02/29	25.3	120.73	25	121.64	121.00	0.3	9,544	0.00%
2024/02/27	13.6	117.98	17	116.62	121.50	-3.4	8,984	-0.04%
2024/02/26	2	109.00	5	109.70	110.50	-3	8,386	-0.04%
2024/02/23	29.3	98.25	33.1	97.99	100.50	-3.8	8,555	-0.04%
2024/02/22	51.2	93.05	62	92.47	91.80	-10.8	8,232	-0.13%
2024/02/21	94.8	91.92	111	93.01	92.20	-16.2	8,053	-0.20%	大賣/
2024/02/20	127.7	92.02	132	91.36	88.60	-4.3	7,592	-0.06%	大買/大賣/
2024/02/19	112.5	90.64	164	90.77	89.90	-51.5	7,273	-0.71%	大買/大賣/
2024/02/16	67	81.72	77	83.34	86.20	-10	6,997	-0.14%
2024/02/15	32	77.91	34	78.54	78.40	-2	6,686	-0.03%
2024/02/05	57	77.66	53	78.18	77.40	4	6,560	0.06%
2024/02/02	82	77.84	5	77.92	77.30	77	6,490	1.19%
2024/02/01	68	76.56	180	77.04	77.90	-112	6,290	-1.78%	大賣/鉅額交易
2024/01/31	3	73.73	9	73.04	72.90	-6	5,915	-0.10%
2024/01/30	4	73.48	1	74.50	72.10	3	5,894	0.05%
2024/01/29	3	72.53	16	73.27	73.40	-13	5,898	-0.22%
2024/01/26	0	0.00	3	70.33	69.90	-3	5,862	-0.05%
2024/01/24	8	72.39	12	72.50	72.30	-4	6,039	-0.07%
2024/01/23	135	74.75	22	75.34	71.40	113	6,114	1.85%	大買/鉅額交易
2024/01/22	17	71.73	8	71.39	71.50	9	6,031	0.15%
2024/01/19	5	71.68	3	73.00	70.80	2	6,172	0.03%
2024/01/18	13	72.62	2	73.65	72.00	11	6,482	0.17%
2024/01/17	0	0.00	4	73.70	72.80	-4	6,599	-0.06%
2024/01/16	0	0.00	2	72.25	72.60	-2	6,792	-0.03%
2024/01/15	2	71.35	3	71.37	72.00	-1	6,817	-0.01%
2024/01/12	1	71.70	1	70.90	68.50	0	6,936	0.00%
2024/01/11	56	69.85	57	70.18	70.90	-1	7,066	-0.01%
2024/01/08	8	65.95	8	65.70	65.70	0	7,816	0.00%
2024/01/03	2	67.65	3	68.33	67.80	-1	8,525	-0.01%
2023/12/27	0	0.00	1	70.00	69.10	-1	9,429	-0.01%
2023/12/26	0	0.00	3.1	68.98	69.80	-3.1	9,737	-0.03%
2023/12/25	13	68.78	10.1	69.11	68.50	2.9	9,900	0.03%
2023/12/22	0	0.00	1	70.20	70.00	-1	10,147	-0.01%
2023/12/21	2	69.80	0	0.00	70.00	2	10,412	0.02%
2023/12/20	5	69.80	2	70.10	70.60	3	11,362	0.03%
2023/12/19	4	69.55	1	69.80	69.80	3	11,773	0.03%
2023/12/18	0	0.00	10.1	70.30	70.10	-10.1	11,854	-0.09%
2023/12/15	17	70.28	0	0.00	69.40	17	11,969	0.14%
2023/12/14	2	70.65	0	0.00	70.60	2	12,164	0.02%
2023/12/13	7	73.11	5	74.30	71.60	2	12,426	0.02%
2023/12/12	5	74.56	0	0.00	73.70	5	13,239	0.04%
2023/12/11	9.1	75.79	8	76.10	76.00	1.1	13,557	0.01%
2023/12/08	1	74.10	3	75.13	74.40	-2	13,789	-0.01%
2023/12/07	1	72.70	0	0.00	73.00	1	13,944	0.01%
2023/12/06	2.9	74.93	4	75.70	75.00	-1.1	14,236	-0.01%
2023/12/05	1	72.80	2	74.00	74.70	-1	14,592	-0.01%
2023/12/04	10.9	75.94	20	76.80	74.00	-9.1	15,152	-0.06%
2023/12/01	79	79.37	98	78.68	77.90	-19	15,238	-0.12%
2023/11/30	61	78.26	24	78.34	78.40	37	15,020	0.25%
2023/11/29	58.2	76.87	59	77.40	76.40	-0.8	14,834	-0.01%
2023/11/28	20	72.90	26	73.72	74.20	-6	14,510	-0.04%
2023/11/27	21	71.39	12	71.27	71.40	9	14,450	0.06%
2023/11/24	3.3	72.23	0	0.00	71.90	3.3	14,438	0.02%
2023/11/22	36	74.06	85	73.65	74.50	-49	14,317	-0.34%
2023/11/21	62.7	73.13	108	73.60	71.70	-45.3	14,140	-0.32%	大賣/
2023/11/20	2.5	71.06	1	70.90	70.90	1.5	13,979	0.01%
2023/11/17	10.2	71.74	0	0.00	72.30	10.2	13,935	0.07%
2023/11/16	58	72.09	10	71.72	72.50	48	13,943	0.34%
2023/11/15	64	71.45	22	71.65	71.10	42	13,897	0.30%
2023/11/14	0	0.00	1	68.30	68.10	-1	13,738	-0.01%
2023/11/10	2.2	65.02	2	64.20	64.50	0.2	13,904	0.00%
2023/11/09	2	67.35	0	0.00	67.20	2	13,899	0.01%
2023/11/08	0	0.00	0.5	68.30	69.30	-0.5	13,929	0.00%
2023/11/07	0	0.00	3	67.80	67.70	-3	14,026	-0.02%
2023/11/06	0	0.00	2	70.60	70.10	-2	14,041	-0.01%
2023/11/03	0	0.00	3	70.63	69.20	-3	14,089	-0.02%
2023/11/02	6	68.80	12	69.52	70.30	-6	14,226	-0.04%
2023/11/01	13	67.29	11	67.91	67.80	2	14,147	0.01%
2023/10/31	9	68.44	3	69.50	66.10	6	14,089	0.04%
2023/10/30	4	69.98	0	0.00	69.70	4	14,031	0.03%
2023/10/27	4	71.93	0	0.00	70.50	4	13,997	0.03%
2023/10/26	18	74.91	23	74.59	72.40	-5	13,927	-0.04%
2023/10/25	12	72.86	10	73.78	74.00	2	13,639	0.01%
2023/10/24	3	72.60	4	72.60	73.20	-1	13,479	-0.01%
2023/10/23	2	68.35	0	0.00	67.70	2	13,275	0.02%
2023/10/20	5	70.16	3	69.70	69.30	2	13,272	0.02%
2023/10/19	38	72.99	35	72.49	73.60	3	13,124	0.02%
2023/10/18	3	72.10	14	72.56	71.70	-11	13,006	-0.08%
2023/10/17	21	75.73	22	77.46	73.00	-1	12,919	-0.01%
2023/10/16	17	81.32	19	81.31	78.80	-2	13,153	-0.02%
2023/10/13	61	79.17	71	80.15	77.50	-10	13,256	-0.08%
2023/10/12	30	77.19	6	76.87	75.70	24	13,003	0.18%
2023/10/11	0	0.00	2	74.10	73.60	-2	13,523	-0.01%
2023/10/06	2	75.85	0	0.00	75.50	2	13,847	0.01%
2023/10/05	14	77.78	18	78.13	75.90	-4	13,944	-0.03%
2023/10/04	38	74.86	38	74.69	74.10	0	13,772	0.00%
2023/10/03	28	75.46	27	73.63	73.50	1	13,824	0.01%
2023/10/02	59	77.65	59	75.75	74.80	0	14,013	0.00%
2023/09/28	32	74.36	32	73.33	73.90	0	14,177	0.00%
2023/09/27	33	72.21	35	72.53	72.80	-2	14,659	-0.01%
2023/09/26	17	74.22	65	73.51	72.40	-48	14,735	-0.33%
2023/09/25	97	76.60	81	76.83	75.00	16	14,643	0.11%
2023/09/22	16	70.81	26	72.31	73.80	-10	13,723	-0.07%
2023/09/20	1	69.70	1	69.00	68.00	0	13,325	0.00%
2023/09/19	2	69.35	15	68.98	69.70	-13	13,265	-0.10%
2023/09/18	13	70.23	19	69.92	69.50	-6	13,146	-0.05%
2023/09/15	28	71.79	21.2	71.23	68.20	6.8	12,889	0.05%
2023/09/14	5.1	71.71	3	72.10	75.00	2.1	12,152	0.02%
2023/09/13	38.1	67.21	42	67.60	68.20	-3.9	11,823	-0.03%
2023/09/12	2	66.15	14.1	65.09	64.90	-12.1	11,582	-0.10%
2023/09/11	5	64.38	9	65.44	66.10	-4	11,412	-0.04%
2023/09/08	95	63.60	92	62.54	64.00	3	11,186	0.03%
2023/09/07	85.1	63.59	91	64.05	63.70	-5.9	10,948	-0.05%
2023/09/06	23	57.32	25	59.10	59.70	-2	10,414	-0.02%
2023/09/05	6	51.65	1	52.10	54.30	5	10,333	0.05%
2023/09/04	0	0.00	4	49.18	49.40	-4	10,394	-0.04%
2023/09/01	1	51.20	7	50.49	49.70	-6	10,544	-0.06%
2023/08/31	0	0.00	3	50.40	50.30	-3	10,782	-0.03%
2023/08/30	1	52.60	5	52.08	51.60	-4	11,146	-0.04%
2023/08/29	1	53.00	4	51.85	52.00	-3	11,526	-0.03%
2023/08/28	1	52.70	3	52.67	52.50	-2	12,012	-0.02%
2023/08/25	5	54.20	5	54.84	52.30	0	12,144	0.00%
2023/08/24	6	57.67	1	57.30	57.00	5	12,540	0.04%
2023/08/23	2	58.35	2	58.10	58.60	0	12,786	0.00%
2023/08/22	3	60.33	0	0.00	59.00	3	13,125	0.02%
2023/08/21	5	60.30	6	61.57	60.10	-1	13,426	-0.01%
2023/08/18	0	0.00	7	62.83	59.90	-7	13,614	-0.05%
2023/08/17	23	62.34	18	63.49	62.40	5	13,796	0.04%
2023/08/16	9	60.17	8	60.86	62.10	1	14,005	0.01%
2023/08/15	0	0.00	2	57.75	57.60	-2	14,547	-0.01%
2023/08/14	4	55.28	3	55.30	55.80	1	14,965	0.01%
2023/08/11	4	53.95	7	54.93	54.30	-3	15,385	-0.02%
2023/08/10	1	58.80	16	58.08	57.10	-15	16,034	-0.09%
2023/08/09	10	66.08	1	64.10	63.40	9	16,407	0.05%
2023/08/08	23	71.87	20	71.69	70.40	3	16,441	0.02%
2023/08/07	2	67.50	2.1	71.32	72.10	-0.1	16,402	0.00%
2023/08/04	1	68.10	1	69.90	68.10	0	16,428	0.00%
2023/08/02	3	70.93	1.2	70.88	69.90	1.8	16,476	0.01%
2023/08/01	2.1	70.09	4.1	71.82	73.10	-2.1	16,540	-0.01%
2023/07/31	18.1	72.39	4	71.08	69.90	14.1	16,594	0.08%
2023/07/28	4	73.75	3	72.40	73.40	1	16,781	0.01%
2023/07/27	1	73.50	3.1	73.54	72.00	-2.1	16,931	-0.01%
2023/07/26	12.2	76.59	39.1	78.24	74.00	-27	17,472	-0.15%
2023/07/25	31.2	72.22	82	69.57	76.50	-50.8	17,880	-0.28%
2023/07/24	4	71.65	1.2	72.33	71.60	2.9	18,140	0.02%
2023/07/21	35	65.25	29	67.21	70.70	6	18,269	0.03%
2023/07/20	45.1	66.91	9.2	66.93	66.00	35.9	18,266	0.20%
2023/07/19	106.3	74.81	127.3	73.53	71.10	-21.1	18,249	-0.12%	大買/大賣/
2023/07/18	68.3	71.61	54.4	72.23	71.10	13.9	17,781	0.08%
2023/07/17	30.3	64.63	29.1	67.32	67.90	1.2	17,441	0.01%
2023/07/14	74.2	61.25	62	60.82	61.80	12.2	17,612	0.07%
2023/07/13	52	54.63	56	57.82	58.60	-4	17,252	-0.02%
2023/07/12	72	52.63	45	52.47	53.30	27	16,911	0.16%
2023/07/11	7	52.73	19	52.49	51.50	-12	16,789	-0.07%
2023/07/10	46	51.73	27	50.74	51.50	19	16,715	0.11%
2023/07/07	96	50.45	87	50.12	50.50	9	16,647	0.05%
2023/07/06	65	51.52	59	50.61	51.00	6	16,292	0.04%
2023/07/05	94	51.21	83	50.73	51.50	11	15,838	0.07%
2023/07/04	19	47.01	38	47.32	48.75	-19	15,182	-0.13%
2023/07/03	7	43.81	8	44.19	44.35	-1	14,830	-0.01%
2023/06/30	1	40.85	32	40.98	41.60	-31	14,644	-0.21%
2023/06/29	33	41.18	4	40.95	40.80	29	14,601	0.20%
2023/06/28	6	40.97	5	42.04	40.15	1	14,553	0.01%
2023/06/27	6	42.17	5	41.91	40.65	1	14,459	0.01%
2023/06/26	9	42.78	5	43.69	41.80	4	14,384	0.03%
2023/06/21	15	46.20	0	0.00	45.85	15	14,311	0.10%
2023/06/20	8	48.96	11	48.14	47.25	-3	14,342	-0.02%
2023/06/19	10	47.81	20	47.80	47.95	-10	14,177	-0.07%
2023/06/16	19	46.35	17	47.71	46.85	2	14,050	0.01%
2023/06/15	10	45.59	8	45.68	45.45	2	13,892	0.01%
2023/06/14	13	46.92	10	46.66	45.40	3	13,824	0.02%
2023/06/13	7	45.97	12	46.26	46.65	-5	13,683	-0.04%
2023/06/12	1	44.35	5	44.26	44.00	-4	13,478	-0.03%
2023/06/09	21	45.77	19	45.12	44.30	2	13,373	0.01%
2023/06/08	11	46.90	3	47.27	45.25	8	13,208	0.06%
2023/06/07	8	47.84	7	47.69	47.85	1	13,019	0.01%
2023/06/06	84	48.02	128	47.15	47.60	-44	12,825	-0.34%	大賣/
2023/06/05	32	48.05	76	48.57	48.40	-44	12,521	-0.35%
2023/06/02	32	46.92	48	46.90	46.20	-16	12,097	-0.13%
2023/06/01	132	45.68	45	45.88	46.85	87	11,669	0.75%	大買/
2023/05/31	17	43.04	4	43.04	42.60	13	11,130	0.12%
2023/05/30	79	43.69	99	43.88	43.30	-20	10,908	-0.18%
2023/05/29	10	41.65	17	41.95	42.70	-7	10,354	-0.07%
2023/05/26	41	41.73	15	40.92	41.10	26	10,001	0.26%
2023/05/25	18	40.73	17	40.49	40.05	1	9,558	0.01%
2023/05/24	25	40.04	23	40.47	39.70	2	9,155	0.02%
2023/05/23	22	42.03	17	41.59	41.65	5	8,844	0.06%
2023/05/22	25	41.21	41.2	40.78	42.70	-16.2	8,522	-0.19%
2023/05/19	99	41.44	46	41.75	40.75	53	8,155	0.65%
2023/05/18	119.1	39.00	114	40.52	42.15	5.1	7,461	0.07%	大買/大賣/
2023/05/17	107.2	38.37	86	38.49	38.35	21.2	6,928	0.31%	大買/
2023/05/16	265	38.11	217	37.66	38.25	48	6,396	0.75%	大買/大賣/
2023/05/15	26	35.08	76	34.62	35.05	-50	5,521	-0.91%
2023/05/12	0	0.00	4	29.90	33.15	-4	5,053	-0.08%
2023/05/11	5	30.65	5	31.19	30.15	0	4,901	0.00%
2023/05/10	2	34.40	1	34.10	33.50	1	4,714	0.02%
2023/05/09	2	34.55	8	34.76	34.90	-6	4,638	-0.13%
2023/05/08	4	35.48	1	35.90	34.90	3	4,548	0.07%
2023/05/05	2	34.80	0	0.00	34.40	2	4,427	0.05%
2023/05/04	9	34.99	6	35.25	35.00	3	4,335	0.07%
2023/05/03	11	34.70	8	35.47	34.10	3	4,054	0.07%
2023/05/02	40	36.37	37	37.74	35.60	3	3,847	0.08%
2023/04/28	15	37.56	19	37.27	38.80	-4	3,256	-0.12%
2023/04/27	18	34.82	25	35.23	35.30	-7	2,749	-0.25%
2023/04/26	4	31.08	3	31.03	32.10	1	2,376	0.04%
2023/04/25	0	0.00	1	29.85	29.20	-1	2,189	-0.05%
2023/04/21	1	34.20	0	0.00	31.25	1	1,989	0.05%
2023/04/20	5	34.57	4	34.95	34.70	1	1,908	0.05%
2023/04/19	182	35.89	174	34.80	34.70	8	1,754	0.46%	大買/大賣/
2023/04/18	32	34.41	31	36.13	36.20	1	1,362	0.07%
2023/04/17	3	32.10	33	32.07	32.95	-30	1,035	-2.90%
2023/04/14	40	32.79	8	32.82	32.85	32	933	3.43%
2023/04/13	12	32.85	15	32.60	31.70	-3	815	-0.37%
2023/04/12	2	31.18	1	31.20	31.35	1	600	0.17%
2023/04/11	0	0.00	1	28.20	28.50	-1	421	-0.24%
2023/04/10	0	0.00	3	27.43	27.95	-3	377	-0.79%
2023/04/07	0	0.00	1	26.90	26.85	-1	343	-0.29%
2023/03/27	1	26.00	0	0.00	26.00	1	314	0.32%
2023/03/24	1	26.50	1	26.15	26.50	0	305	0.00%
2023/03/23	1	27.40	1	27.40	27.40	0	248	0.00%
2023/03/06	0	24.50	0	0.00	24.50	0	341	0.00%
2023/03/03	0	24.45	0	0.00	24.35	0	340	0.00%
2022/12/06	0	0.00	20	24.45	24.20	-20	345	-5.80%
2022/12/05	0	0.00	2	24.75	24.80	-2	339	-0.59%
2022/12/02	6	25.00	1	25.05	25.20	5	334	1.49%
2022/12/01	10	24.60	0	0.00	25.10	10	333	3.00%
2022/11/30	7	25.65	0	0.00	25.35	7	313	2.23%
2022/11/29	1	25.70	1	25.90	25.20	0	261	0.00%
2022/10/07	0	24.45	0	0.00	23.25	0	378	0.00%
2022/08/25	0	0.00	1	26.65	26.30	-1	399	-0.25%
2022/08/19	1	26.45	0	0.00	26.15	1	389	0.26%
2022/08/10	1	26.75	0	0.00	26.50	1	343	0.29%
2022/08/08	0	0.00	2	27.00	27.20	-2	271	-0.74%
2022/08/02	3	25.55	0	0.00	25.45	3	216	1.39%
2022/06/24	0	0.00	2	23.53	23.80	-2	247	-0.81%
2022/06/23	2	25.03	0	0.00	24.95	2	248	0.80%
2022/03/30	0	0.00	1	30.40	30.30	-1	524	-0.19%
2022/03/29	2	30.23	0	0.00	30.20	2	528	0.38%
2022/03/25	1	30.30	2	30.60	30.50	-1	533	-0.19%
2022/03/24	1	30.35	1	30.70	30.55	0	531	0.00%
2022/03/23	1	30.80	1	31.40	30.30	0	544	0.00%
2022/03/21	1	29.45	1	29.65	29.85	0	553	0.00%
2022/03/18	0	0.00	1	29.70	29.40	-1	573	-0.17%
2022/03/07	0	0.00	1	28.35	28.00	-1	1,392	-0.07%
2022/03/04	1	29.60	0	0.00	29.10	1	1,412	0.07%
2022/03/03	2	29.85	0	0.00	29.60	2	1,427	0.14%
2022/02/25	0	0.00	3	28.65	29.15	-3	1,530	-0.20%
2022/02/24	0	0.00	7	29.49	28.80	-7	1,558	-0.45%
2022/02/08	0	0.00	0	30.30	30.65	0	2,590	0.00%
2022/02/07	0	0.00	0	29.58	29.95	0	2,710	0.00%
2022/01/26	0	29.14	0.5	29.30	29.10	-0.4	2,744	-0.01%
2022/01/25	0.5	29.50	0	29.80	28.90	0.5	2,816	0.02%
2022/01/24	0	29.45	0.1	29.49	29.55	-0.1	2,941	0.00%
2022/01/21	0.1	29.75	0	30.33	29.80	0.1	3,045	0.00%
2022/01/20	0	0.00	0.2	30.63	30.70	-0.2	3,110	-0.01%
2022/01/19	0	0.00	0	31.10	31.05	0	3,323	0.00%
2022/01/18	0	0.00	0.4	30.89	31.10	-0.4	3,382	-0.01%
2022/01/17	0.6	30.59	0	0.00	31.05	0.6	3,584	0.02%
2022/01/12	30	30.85	0	31.05	30.80	30	3,674	0.82%
2022/01/11	0	31.55	10.3	32.06	31.05	-10.3	3,675	-0.28%
2022/01/10	0.3	30.60	0	31.55	31.30	0.3	3,664	0.01%
2022/01/07	17	30.41	0	0.00	30.50	17	3,661	0.46%
2022/01/06	0	0.00	0	31.85	31.50	0	3,643	0.00%
2022/01/05	0	32.36	0	32.35	32.05	0	3,641	0.00%
2022/01/04	0	32.35	0	0.00	32.35	0	3,667	0.00%
2021/12/30	0	0.00	0.4	33.41	33.40	-0.4	3,664	-0.01%
2021/12/29	0	0.00	17.4	33.31	33.40	-17.4	3,662	-0.48%
2021/12/28	0.8	33.84	0.2	33.82	33.40	0.6	3,656	0.02%
2021/12/27	0.2	33.50	0	0.00	33.70	0.2	3,656	0.00%
2021/12/24	0	0.00	0.4	33.44	33.45	-0.4	3,658	-0.01%
2021/12/23	15.4	34.10	5	33.70	33.70	10.4	3,652	0.29%
2021/12/22	0	0.00	0.1	33.69	33.55	-0.1	3,651	0.00%
2021/12/21	0.1	33.20	0	0.00	33.65	0.1	3,653	0.00%
2021/12/16	0	0.00	0.2	34.07	34.00	-0.2	3,665	-0.01%
2021/12/15	0.2	33.72	30	33.45	33.85	-29.8	3,653	-0.81%
2021/12/13	0	0.00	0.1	34.00	33.60	-0.1	3,618	0.00%
2021/12/10	0.1	34.73	0	35.08	34.95	0	3,587	0.00%
2021/12/09	0	35.05	0	0.00	34.20	0	3,558	0.00%
2021/12/07	7	36.94	2.4	37.82	35.55	4.6	3,469	0.13%
2021/12/06	3.3	35.49	0.5	35.68	39.45	2.8	3,108	0.09%
2021/12/03	0.5	35.77	0.4	35.74	35.90	0.1	2,936	0.00%
2021/12/02	1	35.70	1.3	34.64	34.60	-0.3	2,878	-0.01%
2021/12/01	0.4	35.05	0.2	35.07	35.50	0.2	2,825	0.01%
2021/11/30	0.4	33.97	0.1	34.24	34.10	0.3	2,784	0.01%
2021/11/29	0.1	32.16	1	32.80	32.85	-0.9	2,758	-0.03%
2021/11/26	0.5	32.78	0.2	33.48	32.70	0.2	2,745	0.01%
2021/11/25	0.2	35.30	0.5	34.73	34.40	-0.3	2,705	-0.01%
2021/11/24	0	35.17	1	34.54	35.30	-1	2,681	-0.04%
2021/11/23	0	35.13	1.2	35.50	34.45	-1.1	2,644	-0.04%
2021/11/22	1.7	35.40	0.2	35.64	35.10	1.6	2,615	0.06%
2021/11/19	2.6	34.87	4.1	34.71	34.55	-1.5	2,556	-0.06%
2021/11/18	14.1	35.95	25	35.47	34.75	-10.9	2,519	-0.43%
2021/11/17	0.8	35.11	0.7	35.23	34.80	0	2,397	0.00%
2021/11/16	1.4	34.11	0.1	34.00	34.10	1.4	2,319	0.06%
2021/11/15	2.6	33.29	0.4	32.82	33.30	2.2	2,355	0.09%
2021/11/12	0.6	32.38	1.2	32.11	32.85	-0.6	2,358	-0.02%
2021/11/11	0.2	33.10	5.6	32.80	31.90	-5.4	2,325	-0.23%
2021/11/10	14.6	35.11	1.3	33.75	35.00	13.3	2,213	0.60%
2021/11/09	1.3	34.95	1.1	34.69	34.50	0.1	2,116	0.01%
2021/11/08	1.1	34.62	0.1	34.65	34.25	1	2,067	0.05%
2021/11/05	9.1	35.71	9.6	36.05	35.25	-0.5	2,014	-0.02%
2021/11/04	4.4	33.81	0.5	33.55	34.00	3.9	1,745	0.22%
2021/11/03	0.7	32.15	0.1	32.02	32.40	0.6	1,622	0.04%
2021/11/02	0.1	32.40	0.8	33.68	31.60	-0.7	1,586	-0.04%
2021/11/01	0.8	34.15	0.7	34.06	34.15	0.1	1,509	0.00%
2021/10/29	0.3	33.04	1.2	33.53	33.80	-0.9	1,382	-0.06%
2021/10/28	0.6	33.20	2.1	33.33	32.85	-1.5	1,272	-0.12%
2021/10/27	27.1	33.63	27.8	33.78	33.25	-0.7	1,201	-0.06%
2021/10/26	0	31.00	0.1	31.01	31.50	-0.1	988	-0.01%
2021/10/25	2.9	30.89	6	30.99	31.35	-3.2	928	-0.34%
2021/10/21	0.2	28.54	0.2	28.36	28.10	0	664	0.00%
2021/10/20	0.8	28.32	0.1	28.40	28.45	0.7	661	0.11%
2021/10/19	0.2	28.02	0	0.00	28.10	0.2	658	0.03%
2021/10/18	0	0.00	2	27.50	27.60	-2	655	-0.31%
2021/10/15	0	27.55	0.1	27.40	27.60	-0.1	656	-0.01%
2021/10/14	0	0.00	0.4	27.12	27.00	-0.4	656	-0.06%
2021/10/13	0	0.00	0.1	27.04	27.15	-0.1	661	-0.02%
2021/10/12	0.5	27.94	0.5	27.75	27.50	0.1	667	0.01%
2021/10/08	0.2	27.57	0.7	27.85	27.80	-0.5	638	-0.07%
2021/10/07	0	0.00	0	26.80	26.95	0	634	0.00%
2021/10/06	0	0.00	0.2	26.65	26.45	-0.2	643	-0.02%
2021/10/05	0	0.00	0.1	26.68	26.20	-0.1	654	-0.01%
2021/10/04	0.3	25.87	0.1	25.85	25.55	0.3	675	0.04%
2021/10/01	0	0.00	0.4	27.25	26.30	-0.4	739	-0.05%
2021/09/29	0.1	27.20	0	27.71	27.25	0	822	0.00%
2021/09/28	0.6	28.12	0	0.00	28.35	0.6	837	0.07%
2021/09/27	0.2	27.80	5.2	28.24	28.20	-5	831	-0.60%
2021/09/24	2	28.10	2.3	27.71	27.70	-0.2	823	-0.03%
2021/09/23	0.2	27.77	0.1	28.10	27.95	0.1	814	0.01%
2021/09/22	0	0.00	0	26.92	27.20	0	801	0.00%
2021/09/17	0	0.00	0.2	27.65	27.50	-0.2	800	-0.02%
2021/09/16	0	0.00	0.1	27.56	27.50	-0.1	810	-0.01%
2021/09/15	1.1	27.63	0	0.00	27.90	1.1	835	0.13%
2021/09/14	0	26.65	0	0.00	27.40	0	822	0.01%
2021/08/20	0	0.00	2	26.08	25.15	-2	785	-0.25%
2021/08/19	2	27.63	1	27.40	26.90	1	758	0.13%
2021/07/22	0	0.00	1	26.90	26.65	-1	985	-0.10%
2021/07/12	1	27.35	0	0.00	27.15	1	1,179	0.08%
2021/07/07	5	27.90	0	0.00	29.05	5	1,492	0.34%
2021/07/05	0	0.00	3	26.25	26.70	-3	2,039	-0.15%
2021/06/25	2	25.75	2	25.65	25.25	0	2,279	0.00%
2021/06/24	0	0.00	3	26.47	26.55	-3	2,271	-0.13%
2021/06/22	1	25.90	0	0.00	25.55	1	2,253	0.04%
2021/06/18	1	26.20	0	0.00	26.10	1	2,263	0.04%
2021/06/15	2	25.68	0	0.00	25.70	2	2,293	0.09%
2021/06/08	1	25.30	0	0.00	25.20	1	2,361	0.04%
2021/06/04	0	0.00	1	25.70	25.65	-1	2,367	-0.04%
2021/05/18	1	23.65	1	24.00	24.15	0	2,363	0.00%
2021/05/13	0	0.00	1	23.50	25.15	-1	2,329	-0.04%
2021/05/12	0	0.00	10	24.36	24.30	-10	2,310	-0.43%
2021/05/11	1	26.35	0	0.00	25.05	1	2,270	0.04%
2021/05/10	0	0.00	5	27.01	27.05	-5	2,239	-0.22%
2021/05/06	0	0.00	5	27.42	26.85	-5	2,222	-0.22%
2021/05/05	1	27.40	0	0.00	27.15	1	2,208	0.05%
2021/05/03	10	29.00	54	29.06	28.70	-44	2,165	-2.03%
2021/04/29	0	0.00	4	32.43	31.85	-4	2,112	-0.19%
2021/04/28	1	32.05	0	0.00	31.90	1	2,045	0.05%
2021/04/27	1	31.40	0	0.00	31.15	1	2,008	0.05%
2021/04/26	1	30.55	0	0.00	30.60	1	1,986	0.05%
2021/04/22	3	31.07	0	0.00	29.95	3	1,961	0.15%
2021/04/20	3	30.90	0	0.00	31.30	3	1,918	0.16%
2021/04/19	0	0.00	5	30.30	30.45	-5	1,892	-0.26%
2021/04/16	2	31.65	0	0.00	31.65	2	1,847	0.11%
2021/04/15	55	32.46	0	0.00	31.85	55	1,814	3.03%
2021/04/14	5	32.20	171	32.82	31.85	-166	1,778	-9.33%	大賣/鉅額交易
2021/04/13	106	37.04	41	37.22	33.50	65	1,694	3.83%	大買/
2021/04/12	109	34.79	2	35.43	35.90	107	1,442	7.42%	大買/鉅額交易
2021/04/09	8	32.19	7	32.16	32.65	1	1,191	0.08%
2021/04/08	2	28.85	3	29.47	29.70	-1	830	-0.12%
2021/04/07	2	28.45	0	0.00	28.45	2	715	0.28%
2021/04/01	0	0.00	10	29.00	28.00	-10	668	-1.49%
2021/03/23	0	0.00	4	28.00	27.05	-4	669	-0.60%
2021/03/22	3	27.90	0	0.00	27.85	3	662	0.45%
2021/03/18	0	0.00	6	27.70	27.85	-6	653	-0.92%
2021/03/17	4	28.30	0	0.00	27.60	4	649	0.62%
2021/02/24	1	27.25	0	0.00	26.90	1	1,002	0.10%
2021/02/23	10	27.36	0	0.00	27.20	10	1,067	0.94%
2021/02/18	2	26.55	0	0.00	27.10	2	1,093	0.18%
2021/02/17	1	25.90	0	0.00	26.10	1	1,086	0.09%
2021/01/27	0	0.00	2	26.20	25.90	-2	1,196	-0.17%
2021/01/26	1	25.70	0	0.00	26.20	1	1,202	0.08%
2021/01/22	1	25.00	0	0.00	25.25	1	1,203	0.08%
2021/01/21	0	0.00	5	24.65	24.75	-5	1,208	-0.41%
2021/01/20	1	24.70	0	0.00	24.60	1	1,208	0.08%
2021/01/19	1	25.75	0	0.00	25.55	1	1,198	0.08%
2021/01/07	0	0.00	1	28.00	27.85	-1	1,184	-0.08%
2020/12/28	2	27.95	0	0.00	28.00	2	1,137	0.18%
2020/12/22	0	0.00	7	28.92	27.75	-7	1,129	-0.62%
2020/12/21	15	29.59	0	0.00	29.00	15	1,119	1.34%
2020/12/09	0	0.00	1	29.15	29.15	-1	1,057	-0.09%
2020/12/03	0	0.00	12	29.06	28.80	-12	1,037	-1.16%
2020/12/02	2	30.43	0	0.00	29.50	2	1,024	0.20%
2020/11/26	0	0.00	2	28.95	28.80	-2	954	-0.21%
2020/11/23	2	27.55	0	0.00	27.60	2	903	0.22%
2020/11/20	3	27.65	2	27.70	28.00	1	899	0.11%
2020/11/18	0	0.00	10	26.78	26.70	-10	849	-1.18%
2020/11/17	10	26.35	0	0.00	26.45	10	863	1.16%
2020/11/09	1	26.65	1	26.20	26.10	0	1,323	0.00%
2020/11/06	1	24.95	0	0.00	25.25	1	1,305	0.08%
2020/09/25	2	26.03	0	0.00	25.70	2	1,858	0.11%
2020/09/03	0	0.00	1	30.95	30.05	-1	2,094	-0.05%
2020/08/21	2	28.25	2	28.45	28.40	0	1,916	0.00%
2020/08/20	1	27.50	0	0.00	27.50	1	1,899	0.05%
2020/08/17	20	31.03	52	30.94	31.00	-32	1,791	-1.79%
2020/08/14	64	32.35	75	31.71	32.00	-11	1,745	-0.63%
2020/08/13	37	31.80	3	32.53	32.55	34	1,539	2.21%
2020/08/12	2	29.08	0	0.00	29.60	2	1,429	0.14%
2020/08/11	0	0.00	1	28.20	27.70	-1	1,390	-0.07%
2020/08/10	0	0.00	1	30.90	30.50	-1	1,343	-0.07%
2020/08/07	1	29.25	0	0.00	29.25	1	1,207	0.08%
2020/07/30	1	24.70	0	0.00	25.05	1	1,171	0.09%
2020/07/07	2	30.78	12	30.77	30.75	-10	1,242	-0.80%
2020/06/29	0	0.00	5	26.64	26.30	-5	953	-0.52%
2020/06/24	4	27.45	0	0.00	27.15	4	940	0.43%
2020/06/19	1	26.25	1	27.35	27.35	0	826	0.00%
2020/06/18	5	24.90	0	0.00	24.90	5	782	0.64%
2020/06/09	0	0.00	1	25.50	25.05	-1	856	-0.12%
2020/05/27	1	23.90	0	0.00	24.25	1	851	0.12%
2020/05/20	2	24.38	2	24.18	24.15	0	835	0.00%
2020/05/12	1	26.15	0	0.00	26.10	1	890	0.11%
2020/04/27	0	0.00	1	24.20	24.75	-1	880	-0.11%
2020/04/23	5	22.99	0	0.00	23.00	5	847	0.59%
2020/04/08	0	0.00	1	20.60	20.70	-1	854	-0.12%
2020/04/07	5	18.85	0	0.00	18.85	5	850	0.59%
2020/03/27	2	18.00	0	0.00	17.85	2	856	0.23%
2020/03/19	0	0.00	1	16.50	16.40	-1	816	-0.12%
2020/03/03	0	0.00	1	26.10	25.85	-1	720	-0.14%
2020/02/24	0	0.00	1	27.20	27.15	-1	720	-0.14%
2020/02/20	1	28.55	0	0.00	28.10	1	714	0.14%
2020/02/18	1	27.10	0	0.00	27.05	1	681	0.15%
2020/02/05	0	0.00	1	25.95	25.70	-1	650	-0.15%
2020/02/04	1	24.80	0	0.00	24.80	1	619	0.16%
2020/01/15	2	29.60	0	0.00	29.60	2	643	0.31%
2020/01/13	1	28.50	0	0.00	29.50	1	646	0.15%
2019/12/20	1	34.80	0	0.00	34.70	1	641	0.16%
2019/12/05	0	0.00	1	35.35	34.85	-1	811	-0.12%
2019/11/25	1	34.80	0	0.00	34.20	1	987	0.10%
2019/11/04	0	0.00	1	38.10	38.05	-1	1,297	-0.08%
2019/10/29	1	40.60	1	40.00	39.95	0	1,380	0.00%
2019/10/18	1	37.80	0	0.00	37.35	1	1,621	0.06%
2019/09/26	1	41.30	0	0.00	40.85	1	2,187	0.05%
2019/09/24	0	0.00	2	42.60	42.10	-2	2,223	-0.09%
2019/09/19	2	40.60	1	40.70	40.45	1	2,225	0.04%
2019/09/09	0	0.00	1	40.85	40.50	-1	2,400	-0.04%
2019/09/04	5	43.30	0	0.00	43.35	5	2,420	0.21%
2019/09/03	4	43.49	0	0.00	43.20	4	2,445	0.16%
2019/08/30	1	42.80	1	42.65	42.50	0	2,494	0.00%
2019/08/29	0	0.00	2	43.30	42.85	-2	2,513	-0.08%
2019/08/28	2	45.00	2	43.78	43.20	0	2,527	0.00%
2019/08/27	0	44.10	0	0.00	43.35	0	2,501	0.00%
2019/08/26	2	42.28	0	0.00	41.70	2	2,538	0.08%
2019/08/23	1	44.10	1	44.65	43.70	0	2,566	0.00%
2019/08/22	3	45.25	1	45.70	44.60	2	2,623	0.08%
2019/08/21	2	43.33	2	43.15	44.50	0	2,624	0.00%
2019/08/20	2	43.30	5	42.48	43.30	-3	2,681	-0.11%
2019/08/19	1	41.85	2	42.03	41.60	-1	2,839	-0.04%
2019/08/15	0	0.00	4	40.14	41.95	-4	3,057	-0.13%
2019/08/14	2	41.35	0	0.00	41.20	2	3,115	0.06%
2019/08/13	3	41.45	0	0.00	40.80	3	3,129	0.10%
2019/08/12	3	42.95	0	0.00	42.85	3	3,154	0.10%
2019/08/07	0	0.00	3	44.03	44.10	-3	3,281	-0.09%
2019/08/06	2	42.13	0	0.00	43.55	2	3,332	0.06%
2019/08/05	1	44.00	5	43.65	43.65	-4	3,396	-0.12%
2019/08/02	0	0.00	2	45.00	45.05	-2	3,542	-0.06%
2019/07/31	1	44.70	0	0.00	45.85	1	3,838	0.03%
2019/07/30	2	45.90	0	0.00	45.35	2	3,850	0.05%
2019/07/29	0	0.00	20	48.00	48.00	-20	3,846	-0.52%
2019/07/26	0	0.00	10	48.35	48.40	-10	3,884	-0.26%
2019/07/25	41	49.40	11	48.88	48.85	30	3,917	0.77%
2019/07/24	9	48.87	2	48.90	49.00	7	3,948	0.18%
2019/07/22	2	47.78	0	0.00	48.00	2	4,011	0.05%
2019/07/17	0	0.00	9	47.00	46.90	-9	4,299	-0.21%
2019/07/15	0	0.00	2	48.40	48.65	-2	4,356	-0.05%
2019/07/12	4	48.49	5	48.84	48.00	-1	4,391	-0.02%
2019/07/11	10	47.82	5	48.35	47.85	5	4,432	0.11%
2019/07/10	19	47.18	12	46.45	48.30	7	4,506	0.16%
2019/07/09	2	46.03	0	0.00	45.90	2	4,599	0.04%
2019/07/08	0	0.00	10	45.10	45.10	-10	4,576	-0.22%
2019/07/05	10	45.80	0	0.00	45.45	10	4,608	0.22%
2019/07/03	1	46.70	3	46.05	45.80	-2	4,716	-0.04%
2019/06/25	3	45.35	0	0.00	44.70	3	5,071	0.06%
2019/06/24	0	0.00	3	43.25	44.10	-3	5,084	-0.06%
2019/06/19	0	0.00	5	44.52	44.35	-5	5,425	-0.09%
2019/06/14	0	0.00	1	44.30	43.90	-1	5,952	-0.02%
2019/06/13	1	44.00	0	0.00	44.00	1	6,020	0.02%
2019/06/12	0	0.00	7	44.16	44.15	-7	6,007	-0.12%
2019/06/11	0	0.00	2	44.00	43.85	-2	6,175	-0.03%
2019/06/10	0	0.00	4	43.00	44.55	-4	6,243	-0.06%
2019/06/06	2	42.25	0	0.00	42.00	2	6,246	0.03%
2019/06/05	8	42.08	15	42.83	42.00	-7	6,525	-0.11%
2019/06/04	1	42.40	1	42.40	42.40	0	6,543	0.00%
2019/06/03	0	0.00	1	42.65	42.65	-1	6,543	-0.02%
2019/05/31	1	44.25	0	0.00	43.80	1	6,553	0.02%
2019/05/30	3	43.90	1	43.90	43.90	2	6,556	0.03%
2019/05/29	2	43.80	5	43.75	43.75	-3	6,527	-0.05%
2019/05/28	1	42.70	0	0.00	43.65	1	6,478	0.02%
2019/05/27	1	42.50	0	0.00	42.50	1	6,514	0.02%
2019/05/24	41	43.67	32	43.51	43.15	9	6,494	0.14%
2019/05/23	1	41.95	5	42.15	42.80	-4	6,342	-0.06%
2019/05/22	8	41.90	0	0.00	42.80	8	6,384	0.13%
2019/05/21	0	0.00	9	40.43	40.40	-9	6,335	-0.14%
2019/05/20	4	40.90	0	0.00	40.65	4	6,327	0.06%
2019/05/17	5	41.48	2	42.55	41.70	3	6,326	0.05%
2019/05/16	29	43.50	25	43.00	41.85	4	6,289	0.06%
2019/05/15	7	43.24	7	43.10	43.05	0	6,188	0.00%
2019/05/14	1	42.05	1	42.55	43.10	0	6,164	0.00%
2019/05/13	4	41.33	4	41.60	41.95	0	6,171	0.00%
2019/05/10	5	43.30	0	0.00	40.95	5	6,127	0.08%
2019/05/09	0	0.00	108	44.06	42.95	-108	6,003	-1.80%	大賣/鉅額交易
2019/05/08	4	47.64	35	48.95	46.70	-31	5,929	-0.52%
2019/05/06	7	49.21	6	50.23	48.80	1	6,017	0.02%
2019/05/03	10	51.72	12	51.40	51.40	-2	5,969	-0.03%
2019/05/02	15	50.76	10	49.90	51.40	5	5,922	0.08%
2019/04/30	22	48.47	48	47.75	49.90	-26	5,876	-0.44%
2019/04/29	1	48.80	13	49.73	48.80	-12	5,769	-0.21%
2019/04/26	125	51.36	150	52.08	51.20	-25	5,705	-0.44%	大買/大賣/
2019/04/25	79	52.80	10	53.90	52.10	69	5,611	1.23%
2019/04/24	163	52.04	54	52.57	53.90	109	5,500	1.98%	大買/鉅額交易
2019/04/23	18	50.06	0	0.00	49.80	18	5,336	0.34%
2019/04/22	1	50.80	3	51.20	51.20	-2	5,295	-0.04%
2019/04/19	4	53.05	4	52.50	51.90	0	5,292	0.00%
2019/04/18	7	51.79	4	52.70	52.50	3	5,237	0.06%
2019/04/17	27	52.69	26	53.30	52.70	1	5,232	0.02%
2019/04/16	14	51.45	62	50.85	51.90	-48	5,191	-0.92%
2019/04/15	30	50.52	3	50.93	50.10	27	5,104	0.53%
2019/04/11	4	47.75	4	46.80	47.65	0	5,022	0.00%
2019/04/10	25	46.52	0	0.00	46.80	25	5,012	0.50%
2019/04/08	30	50.38	30	48.95	48.80	0	4,826	0.00%
2019/04/02	2	51.10	0	0.00	51.20	2	4,706	0.04%
2019/04/01	0	0.00	1	51.20	51.30	-1	4,630	-0.02%
2019/03/29	0	0.00	37	50.85	50.00	-37	4,545	-0.81%
2019/03/28	39	52.74	2	52.80	50.30	37	4,454	0.83%
2019/03/27	31	49.79	31	49.95	50.50	0	4,290	0.00%
2019/03/25	9	49.51	7	49.45	50.20	2	4,138	0.05%
2019/03/22	31	49.78	30	49.89	48.30	1	3,984	0.03%
2019/03/21	17	49.46	44	48.74	49.00	-27	3,879	-0.70%
2019/03/20	2	47.63	8	47.46	48.30	-6	3,626	-0.17%
2019/03/19	2	44.10	0	0.00	43.95	2	3,441	0.06%
2019/03/18	12	43.40	12	42.82	43.60	0	3,400	0.00%
2019/03/14	5	41.84	37	41.86	40.90	-32	3,312	-0.97%
2019/03/13	36	40.15	2	40.25	41.00	34	3,114	1.09%
2019/03/12	1	39.90	0	0.00	39.00	1	3,012	0.03%
2019/03/11	3	40.07	5	40.43	39.60	-2	2,928	-0.07%
2019/03/08	0	0.00	30	37.66	38.50	-30	2,634	-1.14%
2019/03/07	5	37.50	0	0.00	37.35	5	2,581	0.19%
2019/03/06	2	38.35	36	38.11	37.55	-34	2,551	-1.33%
2019/03/05	10	37.85	2	38.05	37.90	8	2,509	0.32%
2019/03/04	50	37.06	0	0.00	37.20	50	2,451	2.04%
2019/02/27	1	36.85	0	0.00	36.95	1	2,430	0.04%
2019/02/26	1	39.40	0	0.00	37.25	1	2,397	0.04%
2019/02/25	0	0.00	10	38.40	38.50	-10	2,286	-0.44%
2019/02/22	0	0.00	5	37.25	37.50	-5	2,208	-0.23%
2019/02/21	27	38.09	4	38.19	37.05	23	2,154	1.07%
2019/02/20	3	37.45	1	37.25	37.10	2	1,988	0.10%
2019/02/19	3	37.55	2	37.23	36.30	1	1,911	0.05%
2019/02/18	1	35.20	0	0.00	36.30	1	1,843	0.05%
2019/02/15	1	35.70	21	36.35	35.50	-20	1,805	-1.11%
2019/02/14	22	37.24	1	36.80	36.75	21	1,770	1.19%
2019/02/13	1	36.30	10	36.48	36.25	-9	1,741	-0.52%
2019/02/12	11	38.00	0	0.00	37.30	11	1,702	0.65%
2019/02/11	1	37.50	0	0.00	37.75	1	1,629	0.06%
2019/01/30	3	37.40	3	36.90	37.40	0	1,579	0.00%
2019/01/29	10	37.18	4	37.11	37.30	6	1,529	0.39%
2019/01/28	5	36.42	0	0.00	37.05	5	1,417	0.35%
2019/01/25	0	0.00	1	32.20	33.70	-1	1,267	-0.08%
2019/01/24	1	32.10	0	0.00	31.70	1	1,109	0.09%
2019/01/23	0	0.00	1	31.20	31.50	-1	1,091	-0.09%
2019/01/02	1	30.40	0	0.00	30.45	1	542	0.18%
2018/12/14	3	29.70	4	29.78	30.05	-1	371	-0.27%
2018/12/12	1	29.50	1	29.35	29.30	0	300	0.00%
2018/12/11	1	29.15	0	0.00	29.30	1	222	0.45%
2018/09/07	4	26.05	4	26.70	26.05	0	150	0.00%
2018/06/05	50	29.10	50	27.04	27.05	0	103	0.00%