上詮 (3363)-玉山-雙和券商分點個股進出

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
119.5
漲跌
▼5.5
漲幅
-4.40%
成交量
13,660張
產業
上櫃通信網路類股
269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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	2.7	122.92	1	119.06	119.50	1.7	12,728	0.01%
2024/05/02	40	128.78	22.2	130.22	125.00	17.8	12,537	0.14%
2024/04/30	25	129.06	21.3	127.98	127.00	3.7	12,253	0.03%
2024/04/29	5	124.70	7.1	127.81	130.00	-2.1	11,871	-0.02%
2024/04/26	24.2	122.16	18	119.75	118.50	6.2	11,566	0.05%
2024/04/25	9.5	110.21	15.1	116.34	118.00	-5.6	11,028	-0.05%
2024/04/24	4	108.25	5.2	107.00	107.50	-1.2	10,862	-0.01%
2024/04/23	1	102.50	1.1	104.05	102.00	-0.1	10,863	0.00%
2024/04/22	4.1	101.61	0	103.00	100.00	4.1	10,896	0.04%
2024/04/19	4	102.50	2	103.50	105.50	2	10,900	0.02%
2024/04/18	7.3	110.05	8.1	111.43	109.00	-0.7	10,856	-0.01%
2024/04/17	7	104.36	2.1	105.05	104.00	4.9	10,821	0.05%
2024/04/16	7.2	100.53	12.2	101.52	99.60	-5	10,733	-0.05%
2024/04/15	0	0.00	3.3	112.19	109.00	-3.3	10,632	-0.03%
2024/04/12	19	110.39	17	111.00	108.00	2	10,523	0.02%
2024/04/11	9.3	107.93	2	107.50	107.00	7.3	10,422	0.07%
2024/04/10	6	112.33	9	110.57	114.00	-3	10,238	-0.03%
2024/04/09	3	107.00	5.1	106.90	104.00	-2.1	9,966	-0.02%
2024/04/08	2.1	102.47	3	100.50	101.00	-0.9	9,785	-0.01%
2024/04/02	14.3	105.25	6	105.00	102.50	8.3	9,695	0.09%
2024/04/01	6	104.33	1	102.00	105.50	5	9,453	0.05%
2024/03/29	3	98.17	0	0.00	96.20	3	9,387	0.03%
2024/03/28	2	98.65	1	96.90	96.80	1	9,352	0.01%
2024/03/27	2	100.50	0	0.00	98.20	2	9,305	0.02%
2024/03/26	4	103.37	2	110.44	101.00	2	9,242	0.02%
2024/03/25	3	114.50	1	117.00	112.00	2	9,114	0.02%
2024/03/22	7	113.86	7	112.64	113.00	0	9,088	0.00%
2024/03/21	8	114.00	2	113.50	113.50	6	9,029	0.07%
2024/03/20	2	119.00	1	122.50	119.00	1	8,919	0.01%
2024/03/19	0.2	126.50	1	127.02	126.50	-0.8	8,940	-0.01%
2024/03/18	0	0.00	1	126.00	126.00	-1	9,006	-0.01%
2024/03/15	3	117.83	0	0.00	118.00	3	9,114	0.03%
2024/03/14	0	119.63	1	120.00	116.50	-1	9,245	-0.01%
2024/03/13	2	133.50	3	136.50	125.00	-1	9,266	-0.01%
2024/03/12	3	130.17	7	130.57	133.50	-4	9,247	-0.04%
2024/03/11	1	121.50	0.3	120.00	121.50	0.7	9,277	0.01%
2024/03/08	4.3	115.73	7	117.79	120.50	-2.7	9,322	-0.03%
2024/03/07	0	0.00	1.2	125.33	124.00	-1.2	9,391	-0.01%
2024/03/06	2	124.75	2	125.50	125.50	0	9,681	0.00%
2024/03/05	3.2	118.47	3	121.31	126.00	0.2	9,877	0.00%
2024/03/04	40	124.65	28.3	122.83	123.00	11.7	10,165	0.12%
2024/03/01	3.3	119.76	3.1	121.14	120.50	0.3	9,785	0.00%
2024/02/29	22	120.86	22	122.27	121.00	0	9,544	0.00%
2024/02/27	21	117.33	33.4	118.75	121.50	-12.3	8,984	-0.14%
2024/02/26	3	105.00	4	105.75	110.50	-1	8,386	-0.01%
2024/02/23	17	98.64	22.5	99.83	100.50	-5.5	8,555	-0.06%
2024/02/22	19.2	92.99	28	92.05	91.80	-8.8	8,232	-0.11%
2024/02/21	20.6	93.28	22.2	93.80	92.20	-1.6	8,053	-0.02%
2024/02/20	29.2	91.83	24.1	91.70	88.60	5.1	7,592	0.07%
2024/02/19	20.2	89.88	22	90.50	89.90	-1.8	7,273	-0.02%
2024/02/16	19.8	81.02	30.6	80.67	86.20	-10.8	6,997	-0.15%
2024/02/15	10	78.58	6	77.92	78.40	4	6,686	0.06%
2024/02/05	2.3	76.57	11	78.09	77.40	-8.8	6,560	-0.13%
2024/02/02	30.4	77.66	23	77.88	77.30	7.4	6,490	0.11%
2024/02/01	59.2	76.30	78.9	76.95	77.90	-19.7	6,290	-0.31%
2024/01/31	1	73.40	0	0.00	72.90	1	5,915	0.02%
2024/01/30	0.6	72.16	10	72.53	72.10	-9.4	5,894	-0.16%
2024/01/29	10	73.60	0	0.00	73.40	10	5,898	0.17%
2024/01/26	2	69.90	0	0.00	69.90	2	5,862	0.03%
2024/01/25	0.2	70.50	1	72.00	70.20	-0.9	5,974	-0.01%
2024/01/24	32	72.29	32	72.27	72.30	0	6,039	0.00%
2024/01/23	7	72.66	0	0.00	71.40	7	6,114	0.11%
2024/01/22	0	0.00	0.1	71.30	71.50	-0.1	6,031	0.00%
2024/01/18	0	0.00	5	72.20	72.00	-5	6,482	-0.08%
2024/01/17	10	73.80	4	73.70	72.80	6	6,599	0.09%
2024/01/16	0	0.00	1.1	72.85	72.60	-1.1	6,792	-0.02%
2024/01/15	9	72.22	12	71.43	72.00	-3	6,817	-0.04%
2024/01/12	4	70.22	3	68.50	68.50	1	6,936	0.01%
2024/01/11	4	70.43	1	70.90	70.90	3	7,066	0.04%
2024/01/08	5.1	66.99	0	0.00	65.70	5.1	7,816	0.06%
2024/01/05	0.1	67.40	0	0.00	67.00	0.1	8,270	0.00%
2024/01/04	0	0.00	1.2	67.71	67.40	-1.2	8,425	-0.01%
2024/01/03	1	67.80	0	0.00	67.80	1	8,525	0.01%
2024/01/02	1	69.20	0	0.00	69.10	1	8,652	0.01%
2023/12/29	0	0.00	8	67.85	69.30	-8	9,084	-0.09%
2023/12/28	1.2	69.47	0	0.00	68.50	1.2	9,241	0.01%
2023/12/27	11	69.33	0	0.00	69.10	11	9,429	0.12%
2023/12/26	0	0.00	3	68.60	69.80	-3	9,737	-0.03%
2023/12/25	7	68.73	3	68.60	68.50	4	9,900	0.04%
2023/12/22	3	70.07	2	70.10	70.00	1	10,147	0.01%
2023/12/21	2	69.90	0	0.00	70.00	2	10,412	0.02%
2023/12/18	3	70.30	1	70.20	70.10	2	11,854	0.02%
2023/12/15	0	0.00	1	69.90	69.40	-1	11,969	-0.01%
2023/12/14	0.1	70.90	1	70.60	70.60	-0.9	12,164	-0.01%
2023/12/13	6	72.17	15	71.60	71.60	-9	12,426	-0.07%
2023/12/12	2	75.05	0	0.00	73.70	2	13,239	0.02%
2023/12/11	8	76.61	3	76.07	76.00	5	13,557	0.04%
2023/12/08	5	75.20	0	0.00	74.40	5	13,789	0.04%
2023/12/06	0	75.00	0	0.00	75.00	0	14,236	0.00%
2023/12/05	1	73.90	0	0.00	74.70	1	14,592	0.01%
2023/12/04	6	76.73	1	77.80	74.00	5	15,152	0.03%
2023/12/01	9	78.67	8	80.45	77.90	1	15,238	0.01%
2023/11/30	4	77.98	6.3	78.47	78.40	-2.3	15,020	-0.02%
2023/11/29	19.3	77.62	5	77.96	76.40	14.3	14,834	0.10%
2023/11/28	2	73.90	4	73.73	74.20	-2	14,510	-0.01%
2023/11/27	0.1	71.90	2	72.00	71.40	-2	14,450	-0.01%
2023/11/24	10	73.25	11	73.57	71.90	-1	14,438	-0.01%
2023/11/22	3	74.20	19	73.44	74.50	-16	14,317	-0.11%
2023/11/21	17	72.73	28	72.95	71.70	-11	14,140	-0.08%
2023/11/20	41	71.89	27	71.79	70.90	14	13,979	0.10%
2023/11/17	18	71.29	15	71.85	72.30	3	13,935	0.02%
2023/11/16	7	71.59	19	72.21	72.50	-12	13,943	-0.09%
2023/11/15	15	71.81	9	71.64	71.10	6	13,897	0.04%
2023/11/14	3	66.80	1	67.60	68.10	2	13,738	0.01%
2023/11/13	1	64.30	6.1	64.13	65.10	-5.1	13,810	-0.04%
2023/11/10	4	64.93	0	0.00	64.50	4	13,904	0.03%
2023/11/07	4	68.88	1	70.30	67.70	3	14,026	0.02%
2023/11/06	0	0.00	1	70.80	70.10	-1	14,041	-0.01%
2023/11/03	3	70.03	3	70.90	69.20	0	14,089	0.00%
2023/11/02	5	69.04	4	69.83	70.30	1	14,226	0.01%
2023/11/01	8	67.59	0	0.00	67.80	8	14,147	0.06%
2023/10/31	0	0.00	15	67.33	66.10	-15	14,089	-0.11%
2023/10/30	23	70.13	4	70.33	69.70	19	14,031	0.14%
2023/10/27	3	71.27	2	72.15	70.50	1	13,997	0.01%
2023/10/26	10	74.34	6	74.73	72.40	4	13,927	0.03%
2023/10/25	4	73.28	18.4	72.74	74.00	-14.4	13,639	-0.11%
2023/10/24	16	70.75	3	74.03	73.20	13	13,479	0.10%
2023/10/23	2	68.40	2	67.70	67.70	0	13,275	0.00%
2023/10/20	0.2	69.70	0	0.00	69.30	0.2	13,272	0.00%
2023/10/19	3	72.97	1	72.40	73.60	2	13,124	0.02%
2023/10/18	5	72.88	6.1	71.81	71.70	-1.1	13,006	-0.01%
2023/10/17	8.3	79.02	41	75.58	73.00	-32.7	12,919	-0.25%
2023/10/16	15	80.37	5.5	81.97	78.80	9.5	13,153	0.07%
2023/10/13	11	78.38	18	78.37	77.50	-7	13,256	-0.05%
2023/10/12	3	76.73	4	77.20	75.70	-1	13,003	-0.01%
2023/10/11	0	0.00	11	75.01	73.60	-11	13,523	-0.08%
2023/10/06	1	75.40	1	76.00	75.50	0	13,847	0.00%
2023/10/05	18	76.87	26.5	77.53	75.90	-8.5	13,944	-0.06%
2023/10/04	7	75.31	6	75.08	74.10	1	13,772	0.01%
2023/10/03	1	74.60	1	75.20	73.50	0	13,824	0.00%
2023/10/02	19	76.63	22	78.00	74.80	-3	14,013	-0.02%
2023/09/28	7	72.40	7	73.60	73.90	0	14,177	0.00%
2023/09/27	22	72.06	14	73.07	72.80	8	14,659	0.05%
2023/09/26	8	73.85	9	74.54	72.40	-1	14,735	-0.01%
2023/09/25	51	76.03	40.5	76.92	75.00	10.5	14,643	0.07%
2023/09/22	28.5	71.73	29.3	72.17	73.80	-0.7	13,723	-0.01%
2023/09/21	1	66.90	1	67.60	67.10	0	13,336	0.00%
2023/09/20	1	68.30	0	0.00	68.00	1	13,325	0.01%
2023/09/19	8	68.48	6	70.40	69.70	2	13,265	0.02%
2023/09/18	11	70.20	1	65.50	69.50	10	13,146	0.08%
2023/09/15	17	73.80	24	69.55	68.20	-7	12,889	-0.05%
2023/09/14	13.5	72.41	4.6	73.12	75.00	8.9	12,152	0.07%
2023/09/13	4	65.48	12	67.48	68.20	-8	11,823	-0.07%
2023/09/12	12.3	66.05	5.6	65.42	64.90	6.7	11,582	0.06%
2023/09/11	9.5	64.96	7	65.34	66.10	2.5	11,412	0.02%
2023/09/08	14	63.91	6	63.38	64.00	8	11,186	0.07%
2023/09/07	46	63.90	45	63.86	63.70	1	10,948	0.01%
2023/09/06	1	57.10	5	57.60	59.70	-4	10,414	-0.04%
2023/09/05	6	53.02	12	52.55	54.30	-6	10,333	-0.06%
2023/09/04	0	0.00	1	49.00	49.40	-1	10,394	-0.01%
2023/09/01	2	49.70	0	0.00	49.70	2	10,544	0.02%
2023/08/31	0	0.00	2	51.10	50.30	-2	10,782	-0.02%
2023/08/28	3	52.80	0	0.00	52.50	3	12,012	0.02%
2023/08/25	12	53.74	0	0.00	52.30	12	12,144	0.10%
2023/08/24	0.1	58.40	0	0.00	57.00	0.1	12,540	0.00%
2023/08/23	0	0.00	6	58.10	58.60	-6	12,786	-0.05%
2023/08/22	0	0.00	2	60.00	59.00	-2	13,125	-0.02%
2023/08/21	1	61.70	2	60.50	60.10	-1	13,426	-0.01%
2023/08/18	5	62.10	2	62.50	59.90	3	13,614	0.02%
2023/08/17	1	63.70	4	63.10	62.40	-3	13,796	-0.02%
2023/08/16	5	62.52	0	0.00	62.10	5	14,005	0.04%
2023/08/15	0	0.00	2	57.75	57.60	-2	14,547	-0.01%
2023/08/14	3	54.93	3	54.23	55.80	0	14,965	0.00%
2023/08/11	5	55.20	17	54.77	54.30	-12	15,385	-0.08%
2023/08/10	2	58.00	2	59.00	57.10	0	16,034	0.00%
2023/08/09	2	63.40	1	68.27	63.40	1	16,407	0.01%
2023/08/08	18	74.08	16	72.71	70.40	2	16,441	0.01%
2023/08/07	1	67.50	2	72.10	72.10	-1	16,402	-0.01%
2023/08/04	2	68.90	0	0.00	68.10	2	16,428	0.01%
2023/08/02	2	71.45	3	72.00	69.90	-1	16,476	-0.01%
2023/08/01	3	71.90	1	70.00	73.10	2	16,540	0.01%
2023/07/31	0	0.00	0	75.81	69.90	0	16,594	0.00%
2023/07/28	0	0.00	20	69.95	73.40	-20	16,781	-0.12%
2023/07/27	1	74.50	22	73.32	72.00	-21	16,931	-0.12%
2023/07/26	10	76.77	1	76.50	74.00	9	17,472	0.05%
2023/07/25	5	75.54	53	69.53	76.50	-48	17,880	-0.27%
2023/07/24	0	0.00	3	70.97	71.60	-3	18,140	-0.02%
2023/07/20	4	66.90	10	64.90	66.00	-6	18,266	-0.03%
2023/07/19	105	75.41	17	74.25	71.10	88	18,249	0.48%	大買/
2023/07/18	10	73.44	84.1	70.93	71.10	-74.1	17,781	-0.42%
2023/07/17	12	67.15	9	67.22	67.90	3	17,441	0.02%
2023/07/14	27.4	61.08	43	61.17	61.80	-15.6	17,612	-0.09%
2023/07/13	21.1	55.53	24	57.78	58.60	-2.9	17,252	-0.02%
2023/07/12	68	52.46	1	52.10	53.30	67	16,911	0.40%
2023/07/11	9	53.39	14	52.08	51.50	-5	16,789	-0.03%
2023/07/10	3	51.07	15	51.00	51.50	-12	16,715	-0.07%
2023/07/07	34	51.05	41	49.32	50.50	-7	16,647	-0.04%
2023/07/06	35.5	52.20	21	53.00	51.00	14.5	16,292	0.09%
2023/07/05	33	51.12	10	51.48	51.50	23	15,838	0.15%
2023/07/04	1	46.15	2	47.50	48.75	-1	15,182	-0.01%
2023/07/03	11	44.00	25	44.62	44.35	-14	14,830	-0.09%
2023/06/30	2	41.63	0	0.00	41.60	2	14,644	0.01%
2023/06/29	0	0.00	1	40.80	40.80	-1	14,601	-0.01%
2023/06/27	3	41.33	0	0.00	40.65	3	14,459	0.02%
2023/06/26	13	42.34	1	43.90	41.80	12	14,384	0.08%
2023/06/21	1	46.35	0.1	46.50	45.85	0.9	14,311	0.01%
2023/06/20	5	47.45	10	48.06	47.25	-5	14,342	-0.03%
2023/06/19	1	47.55	2	48.00	47.95	-1	14,177	-0.01%
2023/06/16	1.1	47.65	4	47.65	46.85	-2.9	14,050	-0.02%
2023/06/15	1	45.95	3	45.58	45.45	-2	13,892	-0.01%
2023/06/14	2	46.60	0	0.00	45.40	2	13,824	0.01%
2023/06/13	4	46.15	10	46.25	46.65	-6	13,683	-0.04%
2023/06/12	7	43.91	6.1	43.88	44.00	0.9	13,478	0.01%
2023/06/09	12	45.05	6	46.05	44.30	6	13,373	0.04%
2023/06/08	7	47.24	0.2	46.68	45.25	6.8	13,208	0.05%
2023/06/07	3	47.63	1	47.60	47.85	2	13,019	0.02%
2023/06/06	6	47.68	0	0.00	47.60	6	12,825	0.05%
2023/06/05	5.1	48.08	5	48.59	48.40	0.1	12,521	0.00%
2023/06/02	5	46.86	5.1	47.42	46.20	-0.1	12,097	0.00%
2023/06/01	3.1	44.52	4.1	45.78	46.85	-1	11,669	-0.01%
2023/05/31	1	43.30	4	42.95	42.60	-3	11,130	-0.03%
2023/05/30	3	44.15	3	43.90	43.30	0	10,908	0.00%
2023/05/29	11	42.06	10	42.53	42.70	1	10,354	0.01%
2023/05/26	24	41.06	21	41.02	41.10	3	10,001	0.03%
2023/05/25	7.2	40.73	3	41.08	40.05	4.2	9,558	0.04%
2023/05/24	2	39.98	12	39.64	39.70	-10	9,155	-0.11%
2023/05/23	4.1	41.73	18.1	42.18	41.65	-14	8,844	-0.16%
2023/05/22	18	41.46	12	43.25	42.70	6	8,522	0.07%
2023/05/19	20.1	41.69	21	41.74	40.75	-0.9	8,155	-0.01%
2023/05/18	6	39.50	2	38.45	42.15	4	7,461	0.05%
2023/05/17	10	38.10	10	38.60	38.35	0	6,928	0.00%
2023/05/16	2	37.28	13	37.65	38.25	-11	6,396	-0.17%
2023/05/15	12	34.93	10	35.55	35.05	2	5,521	0.04%
2023/05/11	0	0.00	1	31.70	30.15	-1	4,901	-0.02%
2023/05/10	0.1	33.90	0	0.00	33.50	0.1	4,714	0.00%
2023/05/09	1	35.35	6	33.80	34.90	-5	4,638	-0.11%
2023/05/08	6	35.50	1	35.15	34.90	5	4,548	0.11%
2023/05/05	1	34.90	0	0.00	34.40	1	4,427	0.02%
2023/05/04	10.1	35.33	0	0.00	35.00	10.1	4,335	0.23%
2023/05/03	22	34.72	20	35.18	34.10	2	4,054	0.05%
2023/05/02	4	38.99	4	37.56	35.60	0	3,847	0.00%
2023/04/28	6	36.13	4	37.83	38.80	2	3,256	0.06%
2023/04/27	2	35.28	3	34.63	35.30	-1	2,749	-0.04%
2023/04/26	6	30.49	5	31.59	32.10	1	2,376	0.04%
2023/04/25	2	29.50	0	0.00	29.20	2	2,189	0.09%
2023/04/24	0	0.00	2	31.85	32.40	-2	2,098	-0.10%
2023/04/21	4	32.25	0	0.00	31.25	4	1,989	0.20%
2023/04/20	2	34.68	26	35.47	34.70	-24	1,908	-1.26%
2023/04/19	7	36.16	10	35.95	34.70	-3	1,754	-0.17%
2023/04/18	31	33.54	20	35.39	36.20	11	1,362	0.81%
2023/04/17	3	32.00	1	32.80	32.95	2	1,035	0.19%
2023/04/14	1	32.00	1	33.05	32.85	0	933	0.00%
2023/04/13	1	33.60	3	32.33	31.70	-2	815	-0.25%
2023/04/12	0	0.00	10	31.30	31.35	-10	600	-1.67%
2023/04/11	1	28.80	0	0.00	28.50	1	421	0.24%
2023/04/10	0	0.00	2	27.60	27.95	-2	377	-0.53%
2023/03/28	1	25.95	0	0.00	25.30	1	323	0.31%
2023/03/24	0	0.00	2	27.55	26.50	-2	305	-0.66%
2023/03/23	7	26.46	16	26.74	27.40	-9	248	-3.62%
2023/03/09	0	24.75	0	0.00	24.40	0	190	0.00%
2023/03/06	0	24.43	0	0.00	24.50	0	341	0.00%
2023/02/23	0	24.65	0	0.00	24.35	0	338	0.00%
2023/02/15	0	24.10	0	0.00	23.85	0	341	0.00%
2022/12/08	10	23.30	0	0.00	23.55	10	351	2.84%
2022/12/01	0	0.00	3	24.93	25.10	-3	333	-0.90%
2022/11/30	3	25.95	0	0.00	25.35	3	313	0.96%
2022/11/15	0	0.00	7	22.40	22.35	-7	188	-3.72%
2022/11/11	0	0.00	2	22.25	22.40	-2	199	-1.00%
2022/09/16	0	0.00	1	24.25	24.25	-1	393	-0.25%
2022/09/01	0	0.00	12	25.43	25.00	-12	407	-2.94%
2022/08/18	1	25.80	1	26.15	26.15	0	383	0.00%
2022/08/16	0	0.00	1	25.60	25.60	-1	373	-0.27%
2022/08/15	1	25.70	1	25.40	25.90	0	371	0.00%
2022/08/12	1	25.45	1	25.55	25.60	0	365	0.00%
2022/08/11	13	25.57	0	0.00	25.40	13	363	3.58%
2022/08/10	23	26.75	20	27.12	26.50	3	343	0.87%
2022/08/08	21	26.85	21	27.11	27.20	0	271	0.00%
2022/08/05	1	25.40	2	25.83	25.50	-1	234	-0.43%
2022/08/02	3	25.60	2	25.45	25.45	1	216	0.46%
2022/06/02	0	27.40	0	0.00	26.65	0	358	0.00%
2022/05/09	1	25.80	0	0.00	25.90	1	398	0.25%
2022/04/27	0	0.00	1	26.00	25.95	-1	429	-0.23%
2022/04/26	3	27.18	1	27.10	26.70	2	425	0.47%
2022/04/13	0	0.00	0.1	28.45	28.20	-0.1	489	-0.01%
2022/04/12	2	27.98	0	0.00	27.90	2	498	0.40%
2022/04/01	1	29.75	0	0.00	29.90	1	522	0.19%
2022/03/24	0	0.00	0	31.85	30.55	0	531	0.00%
2022/03/22	0	31.23	7	30.59	30.80	-7	553	-1.27%
2022/03/21	6	29.80	1	29.65	29.85	5	553	0.90%
2022/03/18	4	30.20	1	29.30	29.40	3	573	0.52%
2022/03/17	0	0.00	1	28.45	28.45	-1	574	-0.17%
2022/03/16	0	30.50	0	0.00	28.20	0	607	0.00%
2022/03/15	0	0.00	0	29.50	28.55	0	654	0.00%
2022/03/14	0	0.00	0	30.00	28.15	0	721	0.00%
2022/03/11	1	27.45	0	27.95	27.60	1	1,080	0.09%
2022/03/10	0	0.00	1	28.11	28.05	-1	1,247	-0.08%
2022/03/08	0	0.00	0.1	27.50	27.30	-0.1	1,354	-0.01%
2022/03/07	1	27.70	0	0.00	28.00	1	1,392	0.07%
2022/03/04	0	31.50	0	0.00	29.10	0	1,412	0.00%
2022/03/01	0	0.00	1	29.60	29.90	-1	1,492	-0.07%
2022/02/22	1	29.10	0	0.00	29.40	1	1,658	0.06%
2022/02/21	2	29.95	0	0.00	30.05	2	1,784	0.11%
2022/02/17	0	30.00	0	0.00	29.85	0	1,936	0.00%
2022/02/14	2	29.90	0	0.00	29.70	2	2,119	0.09%
2022/02/10	1	30.70	0	0.00	30.70	1	2,263	0.04%
2022/02/09	0	0.00	4	31.19	31.30	-4	2,320	-0.17%
2022/01/26	1	29.20	2	29.13	29.10	-1	2,744	-0.04%
2022/01/25	3	28.90	3	28.87	28.90	0	2,816	0.00%
2022/01/21	1	30.05	0	0.00	29.80	1	3,045	0.03%
2022/01/11	10	31.10	0	0.00	31.05	10	3,675	0.27%
2022/01/07	0	0.00	1	30.40	30.50	-1	3,661	-0.03%
2022/01/04	1	32.40	0	0.00	32.35	1	3,667	0.03%
2021/12/28	1.2	33.88	0.2	33.90	33.40	1	3,656	0.03%
2021/12/27	1	33.85	1	34.00	33.70	0	3,656	0.00%
2021/12/23	4	34.00	3	33.85	33.70	1	3,652	0.03%
2021/12/22	0	0.00	12	33.70	33.55	-12	3,651	-0.33%
2021/12/14	0	0.00	0	33.45	32.75	0	3,639	0.00%
2021/12/13	1	33.60	5	33.72	33.60	-4	3,618	-0.11%
2021/12/10	1	34.60	1	34.80	34.95	0	3,587	0.00%
2021/12/09	10	34.10	0	0.00	34.20	10	3,558	0.28%
2021/12/08	14.2	35.09	9	34.94	34.80	5.2	3,537	0.15%
2021/12/07	31	36.59	13	35.55	35.55	18	3,469	0.52%
2021/12/01	0	0.00	1	35.00	35.50	-1	2,825	-0.04%
2021/11/30	0	0.00	10	34.00	34.10	-10	2,784	-0.36%
2021/11/26	10	32.70	9	33.00	32.70	1	2,745	0.04%
2021/11/25	1	35.40	0	0.00	34.40	1	2,705	0.04%
2021/11/24	1	34.10	1	34.35	35.30	0	2,681	0.00%
2021/11/22	0	0.00	2	35.43	35.10	-2	2,615	-0.08%
2021/11/19	0	34.90	0	0.00	34.55	0	2,556	0.00%
2021/11/18	9	35.01	13	35.94	34.75	-4	2,519	-0.16%
2021/11/17	2	35.10	0	0.00	34.80	2	2,397	0.08%
2021/11/16	6	34.25	3	34.00	34.10	3	2,319	0.13%
2021/11/15	5	33.30	15	33.48	33.30	-10	2,355	-0.42%
2021/11/11	10	32.50	35	32.51	31.90	-25	2,325	-1.07%
2021/11/10	2	35.30	1.1	35.45	35.00	0.9	2,213	0.04%
2021/11/09	10	34.53	0	0.00	34.50	10	2,116	0.47%
2021/11/08	0.1	34.50	0	0.00	34.25	0.1	2,067	0.00%
2021/11/05	4	35.69	28	35.61	35.25	-24	2,014	-1.19%
2021/11/04	0	0.00	10	33.90	34.00	-10	1,745	-0.57%
2021/11/02	10	31.90	1	32.20	31.60	9	1,586	0.57%
2021/11/01	0	0.00	1	34.05	34.15	-1	1,509	-0.07%
2021/10/29	3	33.80	0	0.00	33.80	3	1,382	0.22%
2021/10/28	2	32.85	3	32.85	32.85	-1	1,272	-0.08%
2021/10/27	4	33.75	10	33.80	33.25	-6	1,201	-0.50%
2021/10/26	0	0.00	2	31.00	31.50	-2	988	-0.20%
2021/10/22	0	0.00	1	30.90	30.90	-1	730	-0.14%
2021/10/13	34	27.99	0	0.00	27.15	34	661	5.14%
2021/09/30	1	27.30	0	0.00	27.65	1	812	0.12%
2021/09/28	0	0.00	1	28.30	28.35	-1	837	-0.12%
2021/09/27	0	0.00	1	28.05	28.20	-1	831	-0.12%
2021/09/15	0	0.00	1	27.95	27.90	-1	835	-0.12%
2021/08/23	0	0.00	2	25.38	25.45	-2	789	-0.25%
2021/08/20	2	25.20	0	0.00	25.15	2	785	0.25%
2021/08/19	2	27.90	1	27.95	26.90	1	758	0.13%
2021/08/18	42	25.66	41	26.95	26.95	1	674	0.15%
2021/07/27	0	0.00	8	28.08	27.65	-8	847	-0.94%
2021/07/21	20	26.99	0	0.00	26.25	20	1,008	1.98%
2021/07/12	2	27.20	0	0.00	27.15	2	1,179	0.17%
2021/07/09	0	0.00	1	27.70	27.70	-1	1,211	-0.08%
2021/07/08	1	29.05	3	28.58	28.70	-2	1,299	-0.15%
2021/07/07	10	28.11	6	28.78	29.05	4	1,492	0.27%
2021/06/25	1	25.30	0	0.00	25.25	1	2,279	0.04%
2021/05/20	1	24.45	0	0.00	24.10	1	2,359	0.04%
2021/05/13	0	0.00	1	24.90	25.15	-1	2,329	-0.04%
2021/05/12	1	24.45	1	24.50	24.30	0	2,310	0.00%
2021/05/04	4	26.95	2	28.10	27.00	2	2,197	0.09%
2021/05/03	0	0.00	3	29.55	28.70	-3	2,165	-0.14%
2021/04/29	3	32.48	0	0.00	31.85	3	2,112	0.14%
2021/04/28	3	31.88	0	0.00	31.90	3	2,045	0.15%
2021/04/22	1	30.20	5	30.41	29.95	-4	1,961	-0.20%
2021/04/21	2	31.15	0	0.00	30.90	2	1,936	0.10%
2021/04/20	1	31.50	1	30.70	31.30	0	1,918	0.00%
2021/04/19	1	30.70	0	0.00	30.45	1	1,892	0.05%
2021/04/16	0	0.00	0	31.60	31.65	0	1,847	0.00%
2021/04/15	2	31.75	2.2	32.27	31.85	-0.2	1,814	-0.01%
2021/04/14	5.1	32.82	0	0.00	31.85	5.1	1,778	0.29%
2021/04/13	11.1	33.48	26	34.28	33.50	-14.9	1,694	-0.88%
2021/04/12	4	34.78	5	35.22	35.90	-1	1,442	-0.07%
2021/04/09	13	32.19	15	32.56	32.65	-2	1,191	-0.17%
2021/04/08	1	29.65	1	29.85	29.70	0	830	0.00%
2021/04/07	0	0.00	2	28.40	28.45	-2	715	-0.28%
2021/04/06	1	27.85	11	27.74	27.85	-10	691	-1.45%
2021/04/01	4	28.45	2	28.50	28.00	2	668	0.30%
2021/03/30	0	0.00	6	26.55	26.55	-6	583	-1.03%
2021/03/29	0	28.35	0	0.00	26.55	0	586	0.00%
2021/03/25	1	26.30	0	0.00	25.90	1	664	0.15%
2021/03/23	0	28.95	0	0.00	27.05	0	669	0.00%
2021/03/22	0	0.00	1	27.95	27.85	-1	662	-0.15%
2021/03/19	1	27.55	2	27.90	27.95	-1	663	-0.15%
2021/03/18	2	27.60	1	27.70	27.85	1	653	0.15%
2021/03/17	1	28.30	0	0.00	27.60	1	649	0.15%
2021/03/16	0	27.30	0	0.00	26.40	0	599	0.00%
2021/03/11	0	26.30	0	0.00	26.25	0	641	0.00%
2021/03/10	1	26.55	1	26.30	26.30	0	655	0.00%
2021/03/09	0	26.00	0	0.00	25.75	0	682	0.00%
2021/01/29	0	0.00	1	25.30	25.35	-1	1,188	-0.08%
2021/01/25	0	0.00	1	25.50	26.00	-1	1,203	-0.08%
2021/01/20	0	0.00	2	24.85	24.60	-2	1,208	-0.17%
2021/01/06	0	0.00	1	29.05	27.80	-1	1,180	-0.08%
2021/01/04	1	28.80	0	0.00	28.60	1	1,156	0.09%
2020/12/30	0	0.00	9	27.75	28.00	-9	1,138	-0.79%
2020/12/18	0	0.00	2	28.65	29.25	-2	1,057	-0.19%
2020/12/14	2	28.15	0	0.00	28.10	2	1,053	0.19%
2020/12/09	2	28.65	2	29.15	29.15	0	1,057	0.00%
2020/12/02	1	30.40	0	0.00	29.50	1	1,024	0.10%
2020/12/01	6	28.95	11	28.46	29.50	-5	917	-0.55%
2020/11/27	5	28.70	0	0.00	28.70	5	974	0.51%
2020/11/26	1	28.60	0	0.00	28.80	1	954	0.10%
2020/11/24	1	27.75	1	27.30	27.20	0	897	0.00%
2020/11/12	0	0.00	1	25.95	25.85	-1	969	-0.10%
2020/11/02	1	24.10	0	0.00	24.05	1	1,558	0.06%
2020/10/26	0	0.00	2	25.75	25.90	-2	1,556	-0.13%
2020/10/21	10	26.29	0	0.00	26.25	10	1,578	0.63%
2020/10/20	0	0.00	1	26.05	25.95	-1	1,594	-0.06%
2020/10/19	0	0.00	3	26.05	25.80	-3	1,592	-0.19%
2020/10/15	0	0.00	1	25.95	26.00	-1	1,590	-0.06%
2020/10/12	1	26.20	0	0.00	26.15	1	1,592	0.06%
2020/10/08	0	0.00	1	27.10	26.90	-1	1,595	-0.06%
2020/10/06	2	26.85	0	0.00	26.60	2	1,616	0.12%
2020/09/10	1	28.85	0	0.00	28.25	1	2,134	0.05%
2020/09/04	1	29.50	0	0.00	29.30	1	2,108	0.05%
2020/09/03	3	30.98	16	30.71	30.05	-13	2,094	-0.62%
2020/08/27	0	0.00	5	29.02	28.70	-5	1,966	-0.25%
2020/08/26	0	0.00	1	29.40	29.15	-1	1,953	-0.05%
2020/08/25	0	0.00	5	28.50	29.55	-5	1,945	-0.26%
2020/08/24	1	28.60	4	28.13	28.15	-3	1,919	-0.16%
2020/08/21	0	0.00	2	27.85	28.40	-2	1,916	-0.10%
2020/08/20	15	27.34	0	0.00	27.50	15	1,899	0.79%
2020/08/19	1	30.50	5	30.25	29.75	-4	1,850	-0.22%
2020/08/17	0	0.00	5	31.07	31.00	-5	1,791	-0.28%
2020/08/14	4	32.09	6	32.09	32.00	-2	1,745	-0.11%
2020/08/13	8	31.83	4	32.54	32.55	4	1,539	0.26%
2020/08/12	2	28.70	2	28.68	29.60	0	1,429	0.00%
2020/08/11	9	27.71	3	27.55	27.70	6	1,390	0.43%
2020/08/10	11	30.79	2	30.23	30.50	9	1,343	0.67%
2020/08/07	1	28.75	3	29.25	29.25	-2	1,207	-0.17%
2020/08/06	1	27.20	1	27.50	26.60	0	1,126	0.00%
2020/08/05	1	26.55	1	27.10	27.10	0	1,154	0.00%
2020/08/04	0	0.00	2	25.78	26.20	-2	1,162	-0.17%
2020/07/31	0	0.00	1	25.05	25.05	-1	1,167	-0.09%
2020/07/29	2	24.30	2	24.83	24.70	0	1,173	0.00%
2020/07/28	0	0.00	2	24.60	24.30	-2	1,191	-0.17%
2020/07/27	0	0.00	2	25.20	25.00	-2	1,193	-0.17%
2020/07/24	1	27.05	1	28.20	27.00	0	1,202	0.00%
2020/07/21	0	0.00	1	27.20	27.15	-1	1,292	-0.08%
2020/07/17	1	27.20	0	0.00	26.25	1	1,312	0.08%
2020/07/16	2	26.88	2	27.23	27.35	0	1,309	0.00%
2020/07/15	3	27.95	0	0.00	27.00	3	1,305	0.23%
2020/07/14	3	27.85	0	0.00	27.65	3	1,311	0.23%
2020/07/13	1	28.35	1	28.35	28.40	0	1,303	0.00%
2020/07/10	3	28.32	4	28.49	28.25	-1	1,299	-0.08%
2020/07/09	4	30.49	0	0.00	29.30	4	1,280	0.31%
2020/07/08	3	30.73	0	0.00	30.70	3	1,256	0.24%
2020/07/07	3	30.85	0	0.00	30.75	3	1,242	0.24%
2020/07/06	4	32.61	3	32.03	32.45	1	1,188	0.08%
2020/07/03	2	28.50	4	28.95	30.00	-2	1,105	-0.18%
2020/07/02	4	27.88	2	28.38	28.50	2	1,046	0.19%
2020/07/01	0	0.00	4	28.24	27.55	-4	1,015	-0.39%
2020/06/29	1	26.30	1	26.65	26.30	0	953	0.00%
2020/06/24	5	27.48	7	26.96	27.15	-2	940	-0.21%
2020/06/23	2	26.85	0	0.00	27.10	2	869	0.23%
2020/06/22	3	26.68	0	0.00	26.25	3	853	0.35%
2020/06/19	3	26.00	5	26.24	27.35	-2	826	-0.24%
2020/06/10	2	25.00	2	24.85	24.85	0	826	0.00%
2020/06/09	0	0.00	2	25.70	25.05	-2	856	-0.23%
2020/06/08	3	24.98	0	0.00	25.10	3	862	0.35%
2020/06/05	2	25.55	0	0.00	25.60	2	859	0.23%
2020/06/02	0	0.00	3	24.13	24.10	-3	856	-0.35%
2020/05/29	1	24.05	0	0.00	23.85	1	853	0.12%
2020/05/28	4	24.30	0	0.00	24.10	4	854	0.47%
2020/05/07	0	0.00	1	25.45	25.50	-1	874	-0.11%
2020/05/04	6	25.81	0	0.00	25.70	6	940	0.64%
2020/04/30	3	26.20	0	0.00	26.00	3	944	0.32%
2020/04/29	0	0.00	1	25.80	26.05	-1	956	-0.10%
2020/04/28	2	25.75	0	0.00	25.10	2	945	0.21%
2020/04/08	0	0.00	2	20.05	20.70	-2	854	-0.23%
2020/04/07	0	0.00	5	19.05	18.85	-5	850	-0.59%
2020/03/25	5	18.00	1	17.85	17.80	4	846	0.47%
2020/03/24	1	17.10	0	0.00	17.00	1	839	0.12%
2020/03/23	0	0.00	1	16.80	16.70	-1	834	-0.12%
2020/03/19	0	0.00	1	17.10	16.40	-1	816	-0.12%
2020/03/17	0	0.00	2	18.38	18.45	-2	793	-0.25%
2020/03/16	1	20.00	1	20.65	19.25	0	782	0.00%
2020/03/13	1	20.20	6	19.79	20.20	-5	766	-0.65%
2020/03/11	1	24.15	0	0.00	23.55	1	724	0.14%
2020/03/03	1	26.05	0	0.00	25.85	1	720	0.14%
2020/02/19	0	0.00	1	27.60	27.70	-1	678	-0.15%
2020/02/17	1	27.55	1	27.75	27.35	0	681	0.00%
2020/02/05	7	25.85	1	26.40	25.70	6	650	0.92%
2020/02/03	0	0.00	1	22.85	22.55	-1	601	-0.17%
2020/01/30	1	26.10	0	0.00	26.10	1	619	0.16%
2020/01/10	1	29.75	0	0.00	29.05	1	639	0.16%
2020/01/09	1	30.20	0	0.00	30.10	1	630	0.16%
2020/01/08	0	0.00	1	30.45	30.15	-1	629	-0.16%
2020/01/03	1	35.35	5	34.80	34.60	-4	619	-0.65%
2020/01/02	0	0.00	5	35.35	35.10	-5	635	-0.79%
2019/12/31	5	35.49	0	0.00	35.00	5	636	0.79%
2019/12/30	5	34.80	2	35.05	35.35	3	627	0.48%
2019/12/27	1	34.20	0	0.00	34.10	1	611	0.16%
2019/12/26	1	34.50	0	0.00	34.10	1	612	0.16%
2019/12/25	0	0.00	2	34.33	34.15	-2	615	-0.32%
2019/12/24	0	0.00	1	34.05	33.90	-1	626	-0.16%
2019/12/19	0	0.00	5	34.95	34.80	-5	706	-0.71%
2019/12/09	0	0.00	2	33.80	33.75	-2	738	-0.27%
2019/12/05	7	34.94	0	0.00	34.85	7	811	0.86%
2019/12/03	0	0.00	1	34.35	34.50	-1	858	-0.12%
2019/12/02	3	34.50	0	0.00	34.35	3	866	0.35%
2019/11/29	0	0.00	2	34.60	34.30	-2	899	-0.22%
2019/11/28	1	34.60	0	0.00	34.40	1	907	0.11%
2019/11/26	0	0.00	1	34.45	34.25	-1	931	-0.11%
2019/11/22	2	34.30	2	34.60	34.50	0	1,002	0.00%
2019/11/15	3	34.00	0	0.00	33.80	3	1,182	0.25%
2019/11/12	1	34.00	0	0.00	33.95	1	1,205	0.08%
2019/11/11	2	34.00	2	34.08	33.95	0	1,215	0.00%
2019/11/08	0	0.00	6	37.75	37.70	-6	1,210	-0.50%
2019/11/07	2	37.60	1	38.00	38.20	1	1,247	0.08%
2019/11/06	6	38.00	0	0.00	37.60	6	1,265	0.47%
2019/11/05	4	38.29	0	0.00	38.20	4	1,274	0.31%
2019/11/04	0	0.00	2	38.30	38.05	-2	1,297	-0.15%
2019/11/01	2	38.30	3	38.75	38.40	-1	1,316	-0.08%
2019/10/31	1	39.25	0	0.00	38.85	1	1,338	0.07%
2019/10/30	2	39.55	2	39.50	39.40	0	1,354	0.00%
2019/10/29	12	40.20	4	40.43	39.95	8	1,380	0.58%
2019/10/25	0	0.00	1	39.05	38.70	-1	1,393	-0.07%
2019/10/24	0	0.00	1	38.35	38.20	-1	1,394	-0.07%
2019/10/23	1	38.20	1	38.25	38.25	0	1,476	0.00%
2019/10/22	1	37.75	1	37.90	38.35	0	1,538	0.00%
2019/10/17	1	37.05	1	37.85	37.75	0	1,635	0.00%
2019/10/15	3	37.30	0	0.00	37.50	3	1,674	0.18%
2019/10/09	1	37.50	0	0.00	37.60	1	1,732	0.06%
2019/09/27	1	40.30	0	0.00	40.30	1	2,091	0.05%
2019/09/26	1	41.30	0	0.00	40.85	1	2,187	0.05%
2019/09/25	0	0.00	2	41.55	41.50	-2	2,205	-0.09%
2019/09/24	3	42.42	2	42.83	42.10	1	2,223	0.04%
2019/09/12	1	40.60	0	0.00	40.55	1	2,335	0.04%
2019/09/09	1	40.55	0	0.00	40.50	1	2,400	0.04%
2019/09/05	0	0.00	2	44.18	44.20	-2	2,414	-0.08%
2019/09/04	1	43.20	2	43.30	43.35	-1	2,420	-0.04%
2019/09/03	1	44.10	0	0.00	43.20	1	2,445	0.04%
2019/08/30	0	0.00	2	42.75	42.50	-2	2,494	-0.08%
2019/08/29	1	42.90	1	43.35	42.85	0	2,513	0.00%
2019/08/28	8	43.43	13	44.66	43.20	-5	2,527	-0.20%
2019/08/27	0	0.00	1	43.15	43.35	-1	2,501	-0.04%
2019/08/26	1	42.20	5	42.50	41.70	-4	2,538	-0.16%
2019/08/22	1	44.60	4	45.36	44.60	-3	2,623	-0.11%
2019/08/21	3	43.25	0	0.00	44.50	3	2,624	0.11%
2019/08/20	1	42.95	1	42.70	43.30	0	2,681	0.00%
2019/08/19	1	41.75	2	41.80	41.60	-1	2,839	-0.04%
2019/08/15	0	0.00	1	41.65	41.95	-1	3,057	-0.03%
2019/08/14	9	41.78	0	0.00	41.20	9	3,115	0.29%
2019/08/13	2	41.00	0	0.00	40.80	2	3,129	0.06%
2019/08/12	5	42.83	0	0.00	42.85	5	3,154	0.16%
2019/08/08	1	44.70	1	44.75	44.45	0	3,240	0.00%
2019/08/05	1	43.80	0	0.00	43.65	1	3,396	0.03%
2019/08/02	1	45.05	0	0.00	45.05	1	3,542	0.03%
2019/08/01	5	45.90	6	45.86	46.15	-1	3,694	-0.03%
2019/07/30	6	45.43	4	45.25	45.35	2	3,850	0.05%
2019/07/29	1	48.15	0	0.00	48.00	1	3,846	0.03%
2019/07/26	0	0.00	2	48.45	48.40	-2	3,884	-0.05%
2019/07/25	1	49.40	16	49.65	48.85	-15	3,917	-0.38%
2019/07/24	15	48.95	12	48.88	49.00	3	3,948	0.08%
2019/07/23	3	49.17	3	47.90	47.90	0	3,961	0.00%
2019/07/19	4	46.64	20	46.95	46.60	-16	4,093	-0.39%
2019/07/17	0	0.00	4	46.78	46.90	-4	4,299	-0.09%
2019/07/16	0	0.00	2	47.70	47.70	-2	4,309	-0.05%
2019/07/15	11	48.59	2	48.20	48.65	9	4,356	0.21%
2019/07/12	14	48.86	3	48.07	48.00	11	4,391	0.25%
2019/07/11	2	48.00	1	47.80	47.85	1	4,432	0.02%
2019/07/10	10	46.83	13	47.71	48.30	-3	4,506	-0.07%
2019/07/09	17	46.43	19	46.03	45.90	-2	4,599	-0.04%
2019/07/08	3	45.30	1	45.25	45.10	2	4,576	0.04%
2019/07/05	17	45.46	16	45.47	45.45	1	4,608	0.02%
2019/07/04	0	0.00	35	44.71	44.70	-35	4,596	-0.76%
2019/07/03	2	46.08	6	45.95	45.80	-4	4,716	-0.08%
2019/07/01	31	45.05	2	45.05	45.00	29	4,738	0.61%
2019/06/28	1	44.35	0	0.00	44.30	1	4,799	0.02%
2019/06/27	6	44.75	6	44.53	44.40	0	4,872	0.00%
2019/06/26	7	44.90	2	45.20	44.80	5	4,944	0.10%
2019/06/25	2	44.70	5	45.00	44.70	-3	5,071	-0.06%
2019/06/24	1	43.65	0	0.00	44.10	1	5,084	0.02%
2019/06/21	5	44.91	2	44.05	43.80	3	5,157	0.06%
2019/06/20	6	44.66	16	44.63	44.40	-10	5,284	-0.19%
2019/06/19	5	44.50	1	44.65	44.35	4	5,425	0.07%
2019/06/18	7	43.48	0	0.00	43.15	7	5,637	0.12%
2019/06/17	0	0.00	2	43.88	43.55	-2	5,885	-0.03%
2019/06/13	7	45.27	1	44.95	44.00	6	6,020	0.10%
2019/06/12	9	44.49	0	0.00	44.15	9	6,007	0.15%
2019/06/11	2	43.85	2	44.30	43.85	0	6,175	0.00%
2019/06/10	4	42.60	3	43.60	44.55	1	6,243	0.02%
2019/06/04	1	42.35	0	0.00	42.40	1	6,543	0.02%
2019/06/03	1	43.10	2	42.75	42.65	-1	6,543	-0.02%
2019/05/31	4	43.83	6	44.15	43.80	-2	6,553	-0.03%
2019/05/30	4	43.81	0	0.00	43.90	4	6,556	0.06%
2019/05/29	4	43.75	4	43.80	43.75	0	6,527	0.00%
2019/05/28	1	43.65	3	43.12	43.65	-2	6,478	-0.03%
2019/05/24	15	43.83	26	43.91	43.15	-11	6,494	-0.17%
2019/05/22	1	42.35	15	41.86	42.80	-14	6,384	-0.22%
2019/05/21	6	39.55	34	39.45	40.40	-28	6,335	-0.44%
2019/05/20	9	41.14	0	0.00	40.65	9	6,327	0.14%
2019/05/17	0	0.00	2	41.55	41.70	-2	6,326	-0.03%
2019/05/16	3	44.00	0	0.00	41.85	3	6,289	0.05%
2019/05/15	4	43.18	0	0.00	43.05	4	6,188	0.06%
2019/05/13	1	41.20	11	41.22	41.95	-10	6,171	-0.16%
2019/05/10	27	42.10	13	42.34	40.95	14	6,127	0.23%
2019/05/09	8	43.59	35	42.95	42.95	-27	6,003	-0.45%
2019/05/08	20	47.53	5	46.50	46.70	15	5,929	0.25%
2019/05/07	1	49.90	0	0.00	49.90	1	5,910	0.02%
2019/05/06	20	49.85	0	0.00	48.80	20	6,017	0.33%
2019/05/03	2	51.80	1	51.50	51.40	1	5,969	0.02%
2019/05/02	2	50.45	3	51.20	51.40	-1	5,922	-0.02%
2019/04/30	14	48.40	0	0.00	49.90	14	5,876	0.24%
2019/04/29	0	0.00	1	49.00	48.80	-1	5,769	-0.02%
2019/04/26	6	51.35	5	52.04	51.20	1	5,705	0.02%
2019/04/25	15	52.55	0	0.00	52.10	15	5,611	0.27%
2019/04/24	7	52.54	9	52.49	53.90	-2	5,500	-0.04%
2019/04/23	19	50.54	6	51.00	49.80	13	5,336	0.24%
2019/04/22	3	50.57	0	0.00	51.20	3	5,295	0.06%
2019/04/19	5	52.76	0	0.00	51.90	5	5,292	0.09%
2019/04/18	0	0.00	0.1	52.70	52.50	-0.1	5,237	0.00%
2019/04/17	12	53.08	5	53.40	52.70	7	5,232	0.13%
2019/04/16	0	0.00	3	51.00	51.90	-3	5,191	-0.06%
2019/04/15	4	50.88	0	0.00	50.10	4	5,104	0.08%
2019/04/12	11.1	47.99	8	47.75	48.40	3.1	4,984	0.06%
2019/04/11	2	47.80	2	47.10	47.65	0	5,022	0.00%
2019/04/10	1	46.50	7	46.80	46.80	-6	5,012	-0.12%
2019/04/09	1	46.10	2	46.40	46.00	-1	4,977	-0.02%
2019/04/08	1	49.50	10	48.90	48.80	-9	4,826	-0.19%
2019/04/03	5	51.08	6	50.23	50.30	-1	4,758	-0.02%
2019/04/02	5	52.00	0	0.00	51.20	5	4,706	0.11%
2019/04/01	11	52.36	4	51.60	51.30	7	4,630	0.15%
2019/03/29	1	50.00	1	49.95	50.00	0	4,545	0.00%
2019/03/28	3	52.00	0	0.00	50.30	3	4,454	0.07%
2019/03/27	2	50.65	5	50.08	50.50	-3	4,290	-0.07%
2019/03/26	0	0.00	7	50.07	49.50	-7	4,217	-0.17%
2019/03/25	11	49.30	13	49.69	50.20	-2	4,138	-0.05%
2019/03/22	13	49.70	8	48.19	48.30	5	3,984	0.13%
2019/03/21	13	48.90	150	48.83	49.00	-137	3,879	-3.53%	大賣/鉅額交易
2019/03/20	94	46.36	4	48.30	48.30	90	3,626	2.48%
2019/03/19	2	44.15	0	0.00	43.95	2	3,441	0.06%
2019/03/18	2	43.20	0	0.00	43.60	2	3,400	0.06%
2019/03/15	5	41.50	5	41.45	42.00	0	3,361	0.00%
2019/03/14	24	42.04	25	41.64	40.90	-1	3,312	-0.03%
2019/03/13	0	0.00	1	40.90	41.00	-1	3,114	-0.03%
2019/03/12	1	40.00	0	0.00	39.00	1	3,012	0.03%
2019/03/11	13	40.64	1	38.75	39.60	12	2,928	0.41%
2019/03/08	5	37.00	0	0.00	38.50	5	2,634	0.19%
2019/03/07	5	37.80	0	0.00	37.35	5	2,581	0.19%
2019/03/05	1	37.65	0	0.00	37.90	1	2,509	0.04%
2019/03/04	1	37.45	2	37.05	37.20	-1	2,451	-0.04%
2019/02/25	13	38.06	5	38.35	38.50	8	2,286	0.35%
2019/02/21	10	38.29	9	37.81	37.05	1	2,154	0.05%
2019/02/20	1	37.00	5	36.99	37.10	-4	1,988	-0.20%
2019/02/19	27	37.04	0	0.00	36.30	27	1,911	1.41%
2019/02/15	2	35.80	0	0.00	35.50	2	1,805	0.11%
2019/02/12	1	37.55	0	0.00	37.30	1	1,702	0.06%
2019/02/11	2	37.10	2	37.40	37.75	0	1,629	0.00%
2019/01/30	1	38.00	0	0.00	37.40	1	1,579	0.06%
2019/01/29	0	0.00	4	37.28	37.30	-4	1,529	-0.26%
2019/01/28	3	36.82	1	37.05	37.05	2	1,417	0.14%
2019/01/25	8	33.69	11	33.37	33.70	-3	1,267	-0.24%
2019/01/21	0	31.00	0	0.00	30.90	0	1,065	0.00%
2019/01/18	0	31.40	1	31.40	31.10	-1	1,056	-0.09%
2019/01/17	0	30.60	4	30.90	30.80	-4	1,038	-0.39%
2019/01/16	0	31.60	0	0.00	31.60	0	1,022	0.00%
2019/01/14	1	31.45	0	0.00	31.40	1	976	0.10%
2019/01/11	1	31.80	1	32.00	31.95	0	963	0.00%
2019/01/10	2	31.10	0	0.00	31.80	2	918	0.22%
2019/01/09	5	32.23	4	31.98	30.85	1	890	0.11%
2019/01/07	5	31.66	1	31.30	31.30	4	738	0.54%
2019/01/04	0	0.00	1	30.85	31.30	-1	686	-0.15%
2019/01/03	3	30.80	5	31.40	30.30	-2	638	-0.31%
2019/01/02	7	29.95	5	30.53	30.45	2	542	0.37%
2018/12/21	0	27.85	0	0.00	27.60	0	411	0.00%
2018/12/20	0	27.85	1	28.50	27.60	-1	405	-0.25%
2018/12/19	0	28.80	0	0.00	28.60	0	401	0.00%
2018/12/18	3	28.95	0	0.00	28.75	3	395	0.76%
2018/12/14	2	29.53	3	30.45	30.05	-1	371	-0.27%
2018/12/12	3	29.40	0	0.00	29.30	3	300	1.00%
2018/12/07	0	0.00	6	28.22	28.80	-6	121	-4.96%
2018/12/06	0	26.10	0	0.00	26.20	0	99	0.00%
2018/12/05	6	26.10	0	0.00	26.10	6	96	6.23%
2018/11/08	0	25.45	0	0.00	25.20	0	138	0.00%
2018/10/26	0	24.65	0	0.00	24.45	0	141	0.00%
2018/01/17	0	0.00	1	30.20	30.20	-1	182	-0.55%