中探針 (6217)-群益金鼎-館前券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
395張
產業
上櫃電子零組件類股
381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

中探針 (6217)籌碼相關－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/05/15	1	44.30	1	45.25	44.30	0	3,619	0.00%
2024/05/14	0	0.00	3.5	46.19	46.30	-3.5	3,585	-0.10%
2024/05/09	3.5	45.99	0	0.00	45.60	3.5	3,560	0.10%
2024/04/29	36	45.62	45	46.40	45.60	-9	3,362	-0.27%
2024/04/26	9	46.86	0	0.00	47.20	9	3,291	0.27%
2024/04/16	0	0.00	4	42.00	42.30	-4	3,034	-0.13%
2024/04/15	2	45.95	1	46.70	45.05	1	2,996	0.03%
2024/04/12	9	47.46	6	46.73	46.65	3	2,966	0.10%
2024/04/11	3	46.50	3	46.95	46.30	0	2,849	0.00%
2024/04/09	0	43.40	0	0.00	43.50	0	2,718	0.00%
2024/04/01	0	42.50	0	0.00	42.75	0	2,685	0.00%
2024/03/28	0	42.52	4	42.60	42.20	-4	2,674	-0.15%
2024/03/25	4	43.45	4	43.25	43.50	0	2,636	0.00%
2024/03/20	0	0.00	4	41.75	41.70	-4	2,593	-0.15%
2024/03/19	0	42.55	2	42.43	42.55	-2	2,569	-0.08%
2024/03/15	0	41.95	35	41.68	41.90	-35	2,514	-1.39%
2024/03/14	4	42.76	36	41.34	41.95	-32	2,474	-1.29%
2024/03/13	6	47.63	6	46.44	45.70	0	2,268	0.00%
2024/03/12	24	50.15	18	50.33	49.65	6	2,117	0.28%
2024/03/11	61	52.28	9	52.66	50.80	52	1,975	2.63%
2024/03/08	156	50.89	152	47.32	48.75	4	1,661	0.24%	大買/大賣/
2024/03/07	22	50.03	0	0.00	49.60	22	1,462	1.50%
2024/03/06	11	50.53	12	50.33	50.10	-1	1,290	-0.08%
2024/03/05	15	47.78	18	47.82	49.35	-3	1,054	-0.28%
2024/03/04	3	46.55	0	0.00	46.55	3	718	0.42%
2024/01/30	0	40.75	0	0.00	42.15	0	405	0.00%
2024/01/22	0	0.00	5	41.50	41.25	-5	359	-1.39%
2024/01/17	1	40.35	0	0.00	40.30	1	353	0.28%
2024/01/11	0	0.00	1	41.60	41.10	-1	340	-0.29%
2023/12/22	1	40.45	0	0.00	40.25	1	294	0.34%
2023/12/01	0	42.40	0	0.00	42.20	0	418	0.00%
2023/11/21	0	42.25	20	41.91	41.80	-20	541	-3.70%
2023/10/05	0	0.00	0	43.95	43.85	0	1,891	0.00%
2023/09/27	0	0.00	1	43.60	43.25	-1	2,170	-0.05%
2023/09/26	1	44.05	0	0.00	43.80	1	2,216	0.05%
2023/09/25	0	44.70	0	0.00	44.70	0	2,297	0.00%
2023/09/21	0	44.80	0	0.00	44.00	0	2,367	0.00%
2023/09/13	20	46.40	0	0.00	46.35	20	3,036	0.66%
2023/09/06	0	46.30	0	0.00	46.10	0	3,058	0.00%
2023/09/04	0	0.00	1	45.60	45.95	-1	3,100	-0.03%
2023/08/31	1	46.35	0	0.00	46.35	1	3,106	0.03%
2023/08/10	0	0.00	1	46.00	45.20	-1	3,195	-0.03%
2023/07/31	16	50.16	21	50.49	49.00	-5	3,064	-0.16%
2023/07/28	5	51.62	6	48.32	51.90	-1	2,944	-0.03%
2023/07/26	0	0.00	1	48.55	48.70	-1	2,836	-0.04%
2023/07/21	0	0.00	5	50.04	50.70	-5	2,693	-0.19%
2023/07/20	18	51.06	38	50.79	50.10	-20	2,608	-0.77%
2023/07/19	2	49.70	2	48.95	49.10	0	2,299	0.00%
2023/07/18	1	49.50	0	0.00	49.50	1	2,251	0.04%
2023/07/17	1	48.90	1	49.25	48.85	0	2,201	0.00%
2023/07/14	7	49.11	6	49.66	49.40	1	2,185	0.05%
2023/07/13	2	48.78	1	49.55	48.15	1	2,168	0.05%
2023/07/12	0	0.00	2	47.60	47.50	-2	2,120	-0.09%
2023/07/07	0	0.00	2	48.30	48.10	-2	2,298	-0.09%
2023/07/06	2	49.05	0	0.00	48.30	2	2,348	0.09%
2023/07/05	8	50.21	6	50.30	49.50	2	2,317	0.09%
2023/07/03	2	48.35	1	47.80	48.25	1	2,099	0.05%
2023/06/29	5	47.55	5	47.23	47.05	0	2,016	0.00%
2023/06/27	5	47.43	10	47.22	46.10	-5	1,955	-0.26%
2023/06/26	7	49.26	7	48.88	48.15	0	1,895	0.00%
2023/06/21	9	48.85	6	49.31	50.00	3	1,809	0.17%
2023/06/20	13	49.38	5	49.16	49.10	8	1,677	0.48%
2023/06/19	0	0.00	0.8	46.20	46.60	-0.8	1,360	-0.06%
2023/06/13	1	46.45	0	0.00	45.80	1	1,328	0.08%
2023/06/12	0	0.00	1	44.20	44.10	-1	1,291	-0.08%
2023/06/09	0	45.45	0.2	45.10	45.10	-0.1	1,291	-0.01%
2023/06/08	0	0.00	1	45.25	45.15	-1	1,309	-0.08%
2023/05/30	0	44.50	0	0.00	44.30	0	1,396	0.00%
2023/05/22	1	42.45	0	0.00	42.70	1	1,322	0.08%
2023/05/18	0	0.00	1	42.00	41.95	-1	1,400	-0.07%
2023/05/16	0	0.00	7	41.20	41.25	-7	1,483	-0.47%
2023/04/26	0	0.00	1	43.30	43.35	-1	1,896	-0.05%
2023/04/25	0	0.00	1	43.10	43.50	-1	1,894	-0.05%
2023/04/21	1	45.05	0	0.00	44.90	1	1,872	0.05%
2023/04/20	2	46.25	0	0.00	45.70	2	1,868	0.11%
2023/04/19	2	46.88	0	0.00	46.60	2	1,859	0.11%
2023/04/18	1	47.10	0	0.00	47.00	1	1,846	0.05%
2023/04/17	0	0.00	1	47.80	47.70	-1	1,817	-0.06%
2023/04/14	12	47.99	3	48.07	47.30	9	1,790	0.50%
2023/04/13	1	47.15	0	0.00	47.30	1	1,740	0.06%
2023/04/12	2	47.90	5	47.80	47.85	-3	1,706	-0.18%
2023/04/11	0	0.00	3	46.90	47.00	-3	1,586	-0.19%
2023/03/28	5	45.71	5	45.14	45.10	0	1,537	0.00%
2023/03/27	1	46.30	0	0.00	46.00	1	1,532	0.07%
2023/03/24	5	46.63	0	0.00	46.50	5	1,539	0.32%
2023/03/23	2	46.65	0	0.00	46.60	2	1,539	0.13%
2023/03/17	0	0.00	1	45.00	44.70	-1	1,575	-0.06%
2023/03/16	2	44.50	1	44.85	44.35	1	1,627	0.06%
2023/03/14	1	45.75	1	46.45	46.30	0	1,776	0.00%
2023/03/10	1	47.05	0	0.00	46.75	1	1,918	0.05%
2023/03/08	3	47.25	0	0.00	48.05	3	1,986	0.15%
2023/03/01	1	46.70	0	0.00	46.10	1	1,946	0.05%
2023/02/22	0	46.50	0	0.00	46.70	0	1,951	0.00%
2023/02/21	1	47.10	0	0.00	47.10	1	2,037	0.05%
2023/02/16	0	0.00	1	47.60	47.50	-1	2,196	-0.05%
2023/02/15	0	0.00	3	47.00	46.95	-3	2,264	-0.13%
2023/02/10	0.8	46.44	3	46.15	46.10	-2.2	2,270	-0.10%
2023/02/09	2	46.30	1	46.15	46.40	1	2,256	0.04%
2023/02/08	1	47.65	17	47.81	47.45	-16	2,220	-0.72%
2023/02/07	9	46.73	7	47.09	47.15	2	2,123	0.09%
2023/02/06	0	0.00	1	45.50	44.75	-1	2,040	-0.05%
2023/02/03	1	45.10	0	0.00	44.65	1	2,038	0.05%
2023/02/02	0	0.00	1	45.55	45.60	-1	2,028	-0.05%
2023/02/01	0	0.00	1	45.00	45.00	-1	2,027	-0.05%
2023/01/31	0	0.00	49	44.37	44.45	-49	2,052	-2.39%
2023/01/30	0	0.00	3	44.10	43.95	-3	2,054	-0.15%
2023/01/17	52	43.44	0	0.00	43.35	52	2,050	2.54%
2023/01/10	0	0.00	0	43.00	43.00	0	2,089	0.00%
2023/01/04	1	42.65	0	0.00	42.30	1	2,191	0.05%
2022/12/14	0	0.00	0.3	45.30	45.30	-0.3	2,532	-0.01%
2022/12/12	1	45.30	2	45.35	45.35	-1	2,562	-0.04%
2022/12/09	2	46.28	0	0.00	45.80	2	2,562	0.08%
2022/12/08	6	46.65	1	47.20	46.55	5	2,533	0.20%
2022/12/07	1	45.05	6	45.63	45.10	-5	2,503	-0.20%
2022/12/06	0	0.00	1	48.70	47.10	-1	2,480	-0.04%
2022/12/05	12	46.43	4	47.21	47.35	8	2,386	0.34%
2022/12/02	3	46.08	0	0.00	46.05	3	2,355	0.13%
2022/11/30	10	44.39	9	44.51	44.60	1	2,493	0.04%
2022/11/28	0	0.00	1	42.35	42.40	-1	2,427	-0.04%
2022/11/24	0	0.00	2	42.70	42.65	-2	2,462	-0.08%
2022/11/23	2	42.45	0	0.00	42.35	2	2,565	0.08%
2022/11/16	2	44.40	1	42.95	44.30	1	2,685	0.04%
2022/11/14	2	42.98	1	43.35	43.75	1	2,640	0.04%
2022/11/11	1	41.50	3	41.23	42.35	-2	2,597	-0.08%
2022/11/10	1	39.65	0	0.00	39.60	1	2,537	0.04%
2022/11/09	1	40.30	0	0.00	40.35	1	2,594	0.04%
2022/11/07	0	0.00	1	42.20	41.90	-1	2,847	-0.04%
2022/11/04	1	41.60	0	0.00	41.80	1	2,889	0.03%
2022/11/02	1	41.00	0	0.00	41.00	1	2,996	0.03%
2022/11/01	0	0.00	1	39.80	40.05	-1	3,052	-0.03%
2022/10/26	0	37.80	0	0.00	37.60	0	3,302	0.00%
2022/10/24	0	39.20	0	0.00	39.00	0	3,641	0.00%
2022/10/18	1	40.10	0	0.00	40.30	1	4,222	0.02%
2022/10/17	1	38.35	1	39.35	40.40	0	4,392	0.00%
2022/10/14	0	0.00	2	39.50	40.50	-2	4,504	-0.04%
2022/10/13	2	39.25	0	0.00	37.60	2	4,636	0.04%
2022/10/05	0	0.00	1	44.80	43.05	-1	4,810	-0.02%
2022/10/04	1	44.25	0	0.00	44.40	1	4,862	0.02%
2022/10/03	1	45.00	1	44.15	44.10	0	4,860	0.00%
2022/09/30	1	41.90	2	42.13	42.45	-1	4,910	-0.02%
2022/09/27	0	0.00	1	44.40	44.10	-1	5,255	-0.02%
2022/09/26	5.1	44.43	2.3	42.58	42.45	2.8	5,367	0.05%
2022/09/22	0	0.00	5	48.32	48.55	-5	5,589	-0.09%
2022/09/20	3	47.43	0	0.00	47.80	3	5,959	0.05%
2022/09/15	2	49.85	2	49.75	49.50	0	6,292	0.00%
2022/09/13	1	50.00	2	50.10	50.00	-1	6,669	-0.01%
2022/09/12	0	49.45	2	49.35	49.15	-2	6,722	-0.03%
2022/09/08	8	48.67	6	49.10	49.00	2	6,774	0.03%
2022/09/07	3	49.62	1.3	49.34	48.50	1.8	6,873	0.03%
2022/09/05	0	0.00	2	57.20	57.00	-2	6,896	-0.03%
2022/08/31	2	59.30	4	59.05	59.00	-2	7,301	-0.03%
2022/08/30	5	59.76	1	59.90	59.30	4	7,669	0.05%
2022/08/26	0.5	58.70	0	0.00	58.60	0.5	8,335	0.01%
2022/08/24	3	58.03	6	58.12	57.20	-3	8,452	-0.04%
2022/08/23	1.7	57.66	2	57.65	58.00	-0.3	8,483	0.00%
2022/08/22	1	59.60	1	59.90	59.10	0	8,635	0.00%
2022/08/19	1	60.20	0	0.00	60.30	1	8,731	0.01%
2022/08/18	0	0.00	1	60.00	59.60	-1	8,820	-0.01%
2022/08/17	0	0.00	2	60.65	59.80	-2	8,887	-0.02%
2022/08/15	3	61.43	2	60.90	60.50	1	8,970	0.01%
2022/08/12	5	60.58	3	60.23	61.60	2	8,789	0.02%
2022/08/11	4	59.83	2	59.85	59.40	2	8,686	0.02%
2022/08/10	7	59.43	3.1	59.26	59.50	3.9	8,660	0.05%
2022/08/09	2.1	59.14	5	58.92	59.20	-2.9	8,638	-0.03%
2022/08/08	2	60.20	5	59.90	60.00	-3	8,599	-0.03%
2022/08/05	2	61.95	5	62.00	61.90	-3	8,569	-0.04%
2022/08/04	4	60.70	4	60.70	61.50	0	8,574	0.00%
2022/08/02	2	62.00	3	62.57	62.60	-1	8,440	-0.01%
2022/08/01	5	64.68	6	64.68	63.70	-1	8,387	-0.01%
2022/07/29	7	62.97	8.6	63.56	63.60	-1.6	8,205	-0.02%
2022/07/28	18.3	63.10	11	62.75	62.50	7.3	8,208	0.09%
2022/07/27	3	62.13	2	62.35	63.50	1	8,125	0.01%
2022/07/26	6.4	62.36	8	62.66	62.80	-1.6	8,004	-0.02%
2022/07/25	3	59.83	13	61.72	62.00	-10	7,820	-0.13%
2022/07/22	12	60.34	3	59.10	58.80	9	7,743	0.12%
2022/07/21	7	64.53	5	63.68	64.20	2	7,642	0.03%
2022/07/20	2	62.75	4	64.68	63.20	-2	7,570	-0.03%
2022/07/18	0	0.00	4	61.50	61.30	-4	7,641	-0.05%
2022/07/15	2	59.75	1	60.10	59.90	1	7,876	0.01%
2022/07/14	1	57.60	2	56.65	58.90	-1	8,258	-0.01%
2022/07/13	1	57.10	2	58.20	56.70	-1	8,303	-0.01%
2022/07/12	18	56.65	14	56.94	56.70	4	8,354	0.05%
2022/07/11	2	61.40	5.1	61.12	61.50	-3.1	8,449	-0.04%
2022/07/08	6	61.83	2	61.90	61.20	4	8,902	0.04%
2022/07/07	7	60.86	4	59.98	61.50	3	9,166	0.03%
2022/07/06	5	59.04	5	61.50	58.30	0	9,245	0.00%
2022/07/05	13	60.36	12	60.22	61.80	1	9,254	0.01%
2022/07/04	2	55.40	4	55.30	58.70	-2	9,164	-0.02%
2022/07/01	5	60.20	14	58.69	54.40	-9	9,276	-0.10%
2022/06/30	28	61.19	31	61.98	60.20	-3	9,448	-0.03%
2022/06/29	4	62.20	2	62.10	61.60	2	9,680	0.02%
2022/06/28	26	66.06	29	66.08	65.70	-3	9,711	-0.03%
2022/06/27	6	64.18	4	64.13	64.60	2	9,655	0.02%
2022/06/24	20	65.06	15	65.29	64.00	5	9,642	0.05%
2022/06/23	10.1	63.97	10	64.13	65.20	0.1	9,568	0.00%
2022/06/22	19	64.43	72	64.52	64.40	-53	9,604	-0.55%
2022/06/21	5	63.46	5	62.28	63.30	0	9,440	0.00%
2022/06/20	1	61.70	1	61.90	60.00	0	9,394	0.00%
2022/06/16	8	66.19	6	64.82	63.00	2	9,360	0.02%
2022/06/15	8	66.83	8	66.48	65.20	0	9,249	0.00%
2022/06/14	9	64.32	7	65.17	65.30	2	9,177	0.02%
2022/06/13	8	66.69	43	65.74	67.90	-35	8,993	-0.39%
2022/06/10	44	66.53	10	66.20	66.50	34	8,864	0.38%
2022/06/09	34	67.27	39	67.50	67.30	-5	8,758	-0.06%
2022/06/08	96	69.00	89	69.40	68.70	7	8,533	0.08%
2022/06/07	69	68.93	73	69.25	68.90	-4	8,149	-0.05%
2022/06/06	8	64.60	3	64.87	64.50	5	7,435	0.07%
2022/06/02	4	63.40	2	64.40	63.80	2	7,388	0.03%
2022/06/01	0	0.00	3	63.00	62.80	-3	7,382	-0.04%
2022/05/31	3	64.03	16	63.98	64.10	-13	7,271	-0.18%
2022/05/30	19	63.99	283	63.29	64.00	-264	7,217	-3.66%	大賣/鉅額交易
2022/05/27	200	61.50	2	61.55	61.60	198	7,026	2.82%	大買/鉅額交易
2022/05/26	10	60.10	9	60.50	59.70	1	7,005	0.01%
2022/05/25	0	0.00	1	60.00	60.00	-1	6,902	-0.01%
2022/05/24	29	58.88	30	59.09	57.20	-1	6,862	-0.01%
2022/05/23	3	56.80	3	57.00	57.20	0	6,833	0.00%
2022/05/20	3	55.60	3	56.20	57.00	0	6,877	0.00%
2022/05/16	8	55.25	11	55.25	54.90	-3	6,956	-0.04%
2022/05/13	1	53.00	1	53.60	53.80	0	6,967	0.00%
2022/05/12	0	0.00	3	51.90	51.20	-3	6,980	-0.04%
2022/05/11	2	57.20	2	56.90	56.70	0	6,943	0.00%
2022/05/10	4	56.90	26	56.88	57.20	-22	7,110	-0.31%
2022/05/09	22	57.16	10	57.00	56.90	12	7,216	0.17%
2022/05/06	10	58.60	1	57.90	58.70	9	7,200	0.12%
2022/05/05	22	60.66	0	0.00	60.80	22	7,169	0.31%
2022/05/04	1	59.10	4	58.98	58.40	-3	7,062	-0.04%
2022/05/03	2	58.60	0	0.00	58.30	2	7,073	0.03%
2022/04/29	2	58.45	0	0.00	58.10	2	7,098	0.03%
2022/04/27	0	0.00	1	56.00	59.10	-1	7,082	-0.01%
2022/04/26	2	57.45	1	57.90	57.40	1	7,045	0.01%
2022/04/22	86	62.41	49	62.59	60.80	37	7,019	0.53%
2022/04/21	28	64.59	48	65.13	63.80	-20	7,015	-0.29%
2022/04/20	39	64.00	7	63.60	61.80	32	7,272	0.44%
2022/04/19	4	61.25	43	61.30	60.80	-39	7,536	-0.52%
2022/04/18	3	60.20	4	59.70	58.90	-1	7,783	-0.01%
2022/04/15	65	60.67	24	61.57	59.90	41	7,707	0.53%
2022/04/14	63	62.53	60	62.34	61.20	3	7,601	0.04%
2022/04/13	16	61.11	59	61.66	60.60	-43	7,316	-0.59%
2022/04/12	1	58.40	5	58.64	60.20	-4	6,943	-0.06%
2022/04/11	8	57.36	6.1	57.39	56.90	1.9	6,754	0.03%
2022/04/08	12	59.40	11.7	59.38	60.10	0.3	6,648	0.00%
2022/04/07	39.7	59.93	21	60.34	58.10	18.7	6,557	0.29%
2022/04/06	51.1	60.29	26	60.59	60.40	25.1	6,308	0.40%
2022/04/01	38	59.90	52	60.31	61.90	-14	6,010	-0.23%
2022/03/31	4	59.05	74	57.51	57.60	-70	5,620	-1.25%
2022/03/30	101	59.45	29	59.80	58.50	72	5,416	1.33%	大買/
2022/03/28	4	58.63	11	58.02	58.20	-7	5,182	-0.14%
2022/03/25	6	58.68	3	58.73	58.90	3	5,111	0.06%
2022/03/24	1	57.70	5	56.54	57.00	-4	4,929	-0.08%
2022/03/23	30	56.88	21	56.31	56.30	9	4,852	0.19%
2022/03/22	1	55.60	2	56.35	55.80	-1	4,764	-0.02%
2022/03/21	12	54.85	10	54.87	55.40	2	4,736	0.04%
2022/03/18	2	52.05	2	53.00	53.00	0	4,675	0.00%
2022/03/16	9	48.90	9	48.92	48.75	0	4,650	0.00%
2022/03/15	0	49.48	0	0.00	48.80	0	4,720	0.00%
2022/03/11	0	49.90	0	0.00	49.55	0	4,836	0.00%
2022/03/08	0	0.00	1	50.20	49.10	-1	4,873	-0.02%
2022/03/07	3	51.60	4	51.83	50.30	-1	4,861	-0.02%
2022/03/04	20	55.63	0	0.00	54.70	20	4,817	0.42%
2022/03/03	53	56.49	11	56.48	56.50	42	4,822	0.87%
2022/03/02	2	56.75	11	56.09	56.50	-9	4,825	-0.19%
2022/03/01	34	57.58	28	57.41	56.80	6	4,791	0.13%
2022/02/25	0	0.00	5	54.90	55.10	-5	4,712	-0.11%
2022/02/24	16	54.34	6	56.15	53.60	10	4,721	0.21%
2022/02/23	0	0.00	4	56.28	57.30	-4	4,676	-0.09%
2022/02/22	5	55.42	3	55.90	55.20	2	4,608	0.04%
2022/02/21	0	0.00	2	54.60	55.10	-2	4,637	-0.04%
2022/02/17	6	55.95	1	57.40	55.10	5	4,747	0.11%
2022/02/16	0	0.00	16	55.40	55.50	-16	4,719	-0.34%
2022/02/15	1	54.80	6	55.70	54.70	-5	4,753	-0.11%
2022/02/14	0	0.00	5	55.90	55.60	-5	4,752	-0.11%
2022/02/11	10	54.80	0	0.00	55.70	10	4,811	0.21%
2022/02/10	25	55.88	40	56.37	55.60	-15	4,875	-0.31%
2022/02/09	11	53.95	0	0.00	54.90	11	4,873	0.23%
2022/02/07	1	48.40	0	0.00	49.20	1	5,222	0.02%
2022/01/25	10	49.00	0	0.00	47.20	10	5,752	0.17%
2022/01/24	0	0.00	4	46.83	48.30	-4	6,135	-0.07%
2022/01/20	0	0.00	1	52.10	52.50	-1	6,622	-0.02%
2022/01/19	0	0.00	3	52.30	52.00	-3	6,877	-0.04%
2022/01/18	3	54.00	2	53.40	53.80	1	7,590	0.01%
2022/01/17	7	54.80	7	53.86	54.60	0	7,973	0.00%
2022/01/14	13	54.88	11	55.73	53.50	2	8,173	0.02%
2022/01/13	68	59.16	70	59.54	57.10	-2	8,297	-0.02%
2022/01/12	70	58.96	66	59.06	58.70	4	8,223	0.05%
2022/01/11	35	56.39	48	56.74	55.60	-13	7,730	-0.17%
2022/01/10	0	0.00	0.1	52.00	53.30	-0.1	7,877	0.00%
2022/01/07	4	53.35	2.1	53.32	52.10	2	8,109	0.02%
2022/01/06	18	54.93	11.1	54.19	54.90	7	8,064	0.09%
2022/01/05	1	52.10	0	0.00	51.90	1	7,938	0.01%
2021/12/23	5	51.72	1	51.60	51.80	4	9,340	0.04%
2021/12/22	0.2	51.26	1	51.00	51.20	-0.8	9,553	-0.01%
2021/12/21	1	50.50	0	0.00	50.80	1	9,867	0.01%
2021/12/17	0	0.00	1	50.50	50.60	-1	10,208	-0.01%
2021/12/16	0	0.00	3	52.40	52.10	-3	10,835	-0.03%
2021/12/15	0	0.00	3	51.90	52.40	-3	11,488	-0.03%
2021/12/14	0	0.00	2	52.60	51.90	-2	11,706	-0.02%
2021/12/13	0	0.00	1	54.90	54.40	-1	11,782	-0.01%
2021/12/10	13	56.08	2	55.90	55.90	11	12,077	0.09%
2021/12/09	4	56.70	2	56.00	57.10	2	12,160	0.02%
2021/12/08	8	56.18	7	55.94	57.10	1	12,307	0.01%
2021/12/07	0	0.00	1	54.40	53.40	-1	12,617	-0.01%
2021/12/06	1	52.30	0	0.00	53.30	1	12,688	0.01%
2021/12/03	1	53.00	1	53.00	52.60	0	12,749	0.00%
2021/12/01	3	53.73	3	53.83	54.10	0	13,239	0.00%
2021/11/30	8	55.11	6	54.28	54.40	2	13,691	0.01%
2021/11/29	1	54.80	1	53.50	54.80	0	14,018	0.00%
2021/11/26	0	0.00	1	53.00	53.40	-1	14,037	-0.01%
2021/11/23	2	56.45	1	57.00	55.00	1	14,012	0.01%
2021/11/22	0	0.00	1	57.50	57.60	-1	13,992	-0.01%
2021/11/19	0	0.00	1	56.80	56.30	-1	13,987	-0.01%
2021/11/18	1	58.20	11	57.46	57.00	-10	13,927	-0.07%
2021/11/17	0	0.00	2	58.35	58.20	-2	13,882	-0.01%
2021/11/16	7	57.99	7	57.27	57.00	0	13,827	0.00%
2021/11/15	5	59.92	5	59.90	59.80	0	13,743	0.00%
2021/11/12	9	59.29	0	0.00	59.80	9	13,659	0.07%
2021/11/11	0	0.00	9	59.38	58.30	-9	13,595	-0.07%
2021/11/10	5	57.72	4	58.40	59.00	1	13,542	0.01%
2021/11/09	8	59.64	6	58.98	59.60	2	13,426	0.01%
2021/11/08	4	59.90	2	59.70	59.20	2	13,320	0.02%
2021/11/05	6	61.70	5	62.20	62.30	1	13,157	0.01%
2021/11/04	22	62.90	22	62.46	62.80	0	12,974	0.00%
2021/11/03	5	61.44	14	61.30	60.20	-9	12,686	-0.07%
2021/11/02	13	61.30	12	60.86	59.20	1	12,464	0.01%
2021/11/01	43	63.39	64	63.46	63.10	-21	12,161	-0.17%
2021/10/29	34	59.63	32	59.60	61.00	2	11,753	0.02%
2021/10/28	48	60.39	53	60.65	58.50	-5	11,533	-0.04%
2021/10/27	30	59.28	41	58.81	59.40	-11	11,303	-0.10%
2021/10/26	116	59.47	155	59.92	58.00	-39	11,039	-0.35%	大買/大賣/
2021/10/25	80	57.36	53	56.44	58.40	27	10,294	0.26%
2021/10/22	32	53.99	25	53.52	53.10	7	9,895	0.07%
2021/10/21	29	53.30	39	53.37	52.00	-10	9,662	-0.10%
2021/10/20	74	54.46	85	53.79	54.20	-11	9,464	-0.12%
2021/10/19	31	51.60	18	51.21	51.60	13	8,996	0.14%
2021/10/18	74	50.50	129	50.35	51.00	-55	8,839	-0.62%	大賣/
2021/10/15	137	49.20	77	49.49	49.60	60	8,374	0.72%	大買/
2021/10/14	2	46.58	6	46.53	45.10	-4	8,132	-0.05%
2021/10/13	10	46.84	6	47.32	45.95	4	8,108	0.05%
2021/10/08	5	47.07	5	47.20	47.20	0	8,079	0.00%
2021/10/07	10	46.55	10	46.43	46.45	0	8,022	0.00%
2021/10/06	6	44.97	6	45.45	44.25	0	8,026	0.00%
2021/10/04	27	46.54	24	44.65	44.75	3	7,865	0.04%
2021/10/01	65	49.32	57	49.42	47.05	8	7,703	0.10%
2021/09/30	96	52.63	99	52.89	52.00	-3	7,445	-0.04%
2021/09/29	15	50.72	16	51.04	50.20	-1	6,807	-0.01%
2021/09/28	23	51.27	29	51.04	50.40	-6	6,711	-0.09%
2021/09/27	12	49.89	5	50.24	49.90	7	6,392	0.11%
2021/09/24	64	51.10	56	51.25	50.40	8	6,252	0.13%
2021/09/23	161	51.32	200	51.18	50.90	-39	6,037	-0.65%	大買/大賣/
2021/09/22	247	49.40	260	49.88	50.40	-13	5,383	-0.24%	大買/大賣/
2021/09/17	10	48.23	33	49.32	50.90	-23	4,722	-0.49%
2021/09/16	14	46.28	15	46.78	46.30	-1	4,496	-0.02%
2021/09/15	24	47.54	38	47.11	47.30	-14	4,385	-0.32%
2021/09/14	23	45.70	9	46.29	45.45	14	4,069	0.34%
2021/09/13	100	47.44	88	47.58	46.80	12	3,954	0.30%
2021/09/10	163	46.79	122	46.83	47.30	41	3,729	1.10%	大買/大賣/
2021/09/09	3	44.45	2	44.65	44.40	1	3,312	0.03%
2021/09/08	19	42.59	14	42.83	43.00	5	3,213	0.16%
2021/09/07	53	44.43	51	44.54	44.55	2	3,137	0.06%
2021/09/06	81	48.44	233	48.13	47.20	-152	2,976	-5.11%	大賣/鉅額交易
2021/09/03	206	48.00	39	47.68	48.95	167	2,590	6.45%	大買/鉅額交易
2021/09/02	29	46.55	65	44.91	44.50	-36	2,115	-1.70%
2021/09/01	28	42.77	2	42.83	43.70	26	1,762	1.48%
2021/08/31	4	42.99	2	42.25	42.60	2	1,700	0.12%
2021/08/30	11	41.83	0	0.00	41.85	11	1,658	0.66%
2021/08/27	5	41.72	0	0.00	41.50	5	1,653	0.30%
2021/08/26	28	41.56	0	0.00	41.55	28	1,637	1.71%
2021/08/25	30	41.07	2	41.92	40.90	28	1,615	1.73%
2021/08/24	1	40.50	1	40.30	40.95	0	1,579	0.00%
2021/08/23	1	38.95	1	40.10	40.55	0	1,566	0.00%
2021/08/20	0	0.00	6	37.64	38.05	-6	1,515	-0.40%
2021/08/19	6	38.43	1	39.10	38.25	5	1,514	0.33%
2021/08/18	2	38.23	2	38.60	39.20	0	1,506	0.00%
2021/08/12	0	0.00	1	38.65	38.75	-1	1,492	-0.07%
2021/08/11	1	37.70	20	37.75	37.75	-19	1,501	-1.27%
2021/08/10	0	0.00	1	39.20	38.75	-1	1,499	-0.07%
2021/08/09	1	39.90	8	41.01	39.90	-7	1,500	-0.47%
2021/08/06	2	41.65	2	42.73	41.25	0	1,508	0.00%
2021/08/05	0	0.00	2	41.30	41.60	-2	1,500	-0.13%
2021/08/04	1	41.65	3	41.15	41.10	-2	1,542	-0.13%
2021/08/03	3	41.85	0	0.00	41.75	3	1,579	0.19%
2021/08/02	16	43.71	14.3	43.43	42.60	1.7	1,578	0.11%
2021/07/30	0	0.00	2.2	41.10	41.15	-2.2	1,461	-0.15%
2021/07/29	0	0.00	1	41.55	41.90	-1	1,477	-0.07%
2021/07/28	2	39.95	0	0.00	40.80	2	1,487	0.13%
2021/07/27	1	42.70	2.3	44.22	42.60	-1.3	1,518	-0.08%
2021/07/26	228	43.38	238.1	44.31	43.35	-10.1	1,531	-0.66%	大買/大賣/
2021/07/23	10	41.26	1	41.80	41.85	9	1,467	0.61%
2021/07/22	15.1	41.65	9	40.72	41.35	6.1	1,489	0.41%
2021/07/21	20	40.58	12	40.33	40.30	8	1,496	0.53%
2021/07/20	9	39.93	7	39.95	39.50	2	1,595	0.13%
2021/07/19	8	40.39	6	40.79	40.70	2	1,696	0.12%
2021/07/16	7.3	40.76	16	40.30	40.60	-8.7	1,870	-0.47%
2021/07/15	88.5	40.76	79	41.10	41.20	9.5	2,152	0.44%
2021/07/14	11	38.76	8	39.65	39.00	3	2,224	0.13%
2021/07/07	0	37.70	0	0.00	37.80	0	2,334	0.00%
2021/07/06	1	38.00	0	0.00	38.05	1	2,360	0.04%
2021/07/05	7	38.99	10	39.68	39.95	-3	2,371	-0.13%
2021/06/18	0	0.00	6	36.40	36.35	-6	2,904	-0.21%
2021/06/16	2	36.40	0	0.00	35.70	2	3,216	0.06%
2021/06/15	4	36.40	0	0.00	36.40	4	3,262	0.12%
2021/06/11	1	36.60	0	0.00	36.15	1	3,268	0.03%
2021/06/03	1	35.60	1	35.40	35.50	0	3,341	0.00%
2021/06/01	0	0.00	1	36.30	36.35	-1	3,333	-0.03%
2021/05/19	0	0.00	1	32.80	32.90	-1	3,524	-0.03%
2021/05/17	1	30.25	0	0.00	29.40	1	3,528	0.03%
2021/05/14	1	31.90	0	0.00	31.90	1	3,513	0.03%
2021/05/13	1	30.35	2	30.00	31.90	-1	3,500	-0.03%
2021/05/10	1	38.50	0	0.00	38.50	1	3,501	0.03%
2021/05/07	0	0.00	1	38.40	39.15	-1	3,494	-0.03%
2021/05/06	1	37.30	21	38.42	37.85	-20	3,477	-0.58%
2021/05/05	0	0.00	1	39.80	38.20	-1	3,445	-0.03%
2021/05/04	2	39.15	11	38.41	38.90	-9	3,437	-0.26%
2021/05/03	4	42.95	0	0.00	41.80	4	3,381	0.12%
2021/04/28	1	45.00	0	0.00	44.70	1	3,346	0.03%
2021/04/27	0	0.00	1	46.00	46.00	-1	3,437	-0.03%
2021/04/26	1	46.70	3	47.20	47.15	-2	3,780	-0.05%
2021/04/23	11	45.30	10	45.45	47.00	1	3,738	0.03%
2021/04/22	23	46.77	8	45.57	43.00	15	3,689	0.41%
2021/04/21	51	47.17	29	47.03	46.30	22	3,698	0.59%
2021/04/20	6	43.14	10	42.70	44.70	-4	3,410	-0.12%
2021/04/19	10	42.60	12	42.47	42.60	-2	3,361	-0.06%
2021/04/16	0	0.00	1	41.60	41.35	-1	3,395	-0.03%
2021/04/14	1	39.20	1	39.70	38.80	0	3,652	0.00%
2021/04/13	2	40.23	0	0.00	39.90	2	3,690	0.05%
2021/04/09	1	41.80	0	0.00	41.80	1	3,650	0.03%
2021/04/08	24	43.31	22	43.25	42.30	2	3,600	0.06%
2021/04/07	6	41.76	3	42.30	41.80	3	3,462	0.09%
2021/04/06	8	42.39	4	42.58	42.50	4	3,376	0.12%
2021/03/31	0	39.30	0	0.00	39.30	0	3,107	0.00%
2021/03/30	5	39.50	0	0.00	39.40	5	3,100	0.16%
2021/03/29	0	0.00	0	38.65	38.85	0	3,065	0.00%
2021/03/26	0	0.00	2	37.80	38.40	-2	3,046	-0.07%
2021/03/25	0	0.00	3.1	39.50	38.25	-3.1	3,025	-0.10%
2021/03/24	3	39.75	1	39.15	39.25	2	2,997	0.07%
2021/03/22	0	40.70	0	0.00	40.05	0	2,916	0.00%
2021/03/19	5	40.38	4	40.31	40.80	1	2,829	0.04%
2021/03/17	0	38.10	0	0.00	38.00	0	2,560	0.00%
2021/03/16	3	38.48	0	0.00	38.05	3	2,552	0.12%
2021/03/12	0	0.00	1	38.00	37.80	-1	2,591	-0.04%
2021/03/09	0	0.00	0.1	37.00	36.80	-0.1	2,567	0.00%
2021/03/05	1	36.00	1	36.35	36.35	0	2,618	0.00%
2021/03/04	0	0.00	2	36.30	36.30	-2	2,618	-0.08%
2021/03/03	4	38.50	5	38.20	37.10	-1	2,604	-0.04%
2021/02/26	0	0.00	2	36.68	37.20	-2	2,469	-0.08%
2021/02/24	0	36.50	0	0.00	36.40	0	2,460	0.00%
2021/02/02	1	32.00	1	32.40	32.65	0	2,357	0.00%
2021/02/01	3	31.48	2	31.35	31.60	1	2,340	0.04%
2021/01/29	0	34.90	0	0.00	34.80	0	2,237	0.00%
2021/01/26	0	36.63	0	0.00	35.95	0	2,216	0.00%
2021/01/25	1	37.10	0	0.00	36.95	1	2,196	0.05%
2021/01/22	1	36.70	0	0.00	36.60	1	2,180	0.05%
2021/01/21	9	37.81	9	38.12	37.45	0	2,151	0.00%
2021/01/20	1	39.79	1	39.75	38.05	0	2,116	0.00%
2021/01/19	14	41.12	20	41.41	40.85	-6	1,979	-0.30%
2021/01/18	6	39.84	3	39.65	39.30	3	1,586	0.19%
2021/01/15	0	0.00	1	39.15	39.30	-1	1,511	-0.07%
2021/01/14	10	39.43	9	39.31	39.00	1	1,446	0.07%
2021/01/13	0	37.33	1	37.35	37.20	-1	1,250	-0.08%
2021/01/12	3	37.60	7	37.98	36.95	-4	1,226	-0.33%
2021/01/11	32	39.55	27	39.64	39.35	5	1,177	0.42%
2021/01/08	2	39.03	25	40.01	38.90	-23	1,305	-1.76%
2020/12/21	0	32.85	0	0.00	32.95	0	908	0.00%
2020/12/18	0	33.40	0	0.00	33.10	0	910	0.00%
2020/12/10	0.1	34.95	0	0.00	34.20	0.1	1,014	0.00%
2020/12/09	2	35.15	0	0.00	34.85	2	1,015	0.20%
2020/12/02	1	34.65	1	35.25	34.60	0	1,149	0.00%
2020/11/27	0	34.00	0	0.00	34.00	0	1,270	0.00%
2020/11/23	1	34.40	0	0.00	34.45	1	1,251	0.08%
2020/11/20	0	0.00	1	34.90	34.75	-1	1,246	-0.08%
2020/11/17	3	33.40	0	0.00	33.30	3	1,206	0.25%
2020/10/29	1	33.65	0	0.00	33.65	1	1,202	0.08%
2020/10/16	21	38.05	3	38.88	36.50	18	1,165	1.54%
2020/10/15	1	36.40	0	0.00	35.50	1	931	0.11%
2020/10/05	1	33.70	0	0.00	33.95	1	1,086	0.09%
2020/09/25	0	0.00	1	33.05	33.20	-1	1,214	-0.08%
2020/09/24	1	34.75	0	0.00	34.05	1	1,211	0.08%
2020/09/21	1	35.80	0	0.00	35.55	1	1,199	0.08%
2020/09/16	2	36.90	2	37.20	36.65	0	1,174	0.00%
2020/09/10	1	36.30	10	36.63	35.50	-9	1,057	-0.85%
2020/09/09	1	34.80	0	0.00	35.10	1	1,032	0.10%
2020/09/07	26	38.23	25	38.54	37.00	1	989	0.10%
2020/09/04	0	0.00	2	36.50	37.80	-2	836	-0.24%
2020/08/24	0	0.00	10	30.35	30.40	-10	670	-1.49%
2020/07/28	0	0.00	8	31.35	30.60	-8	761	-1.05%
2020/07/15	4	35.65	4	35.75	35.70	0	737	0.00%
2020/07/13	5	38.35	0	0.00	38.05	5	748	0.67%
2020/07/10	16	39.23	2	39.00	39.00	14	732	1.91%
2020/07/09	12	37.95	0	0.00	38.00	12	584	2.05%
2020/07/07	0	0.00	1	34.80	34.50	-1	513	-0.19%
2020/07/06	0	0.00	1	33.20	34.00	-1	482	-0.21%
2020/06/09	0	0.00	1	31.20	31.20	-1	532	-0.19%
2020/06/08	2	31.63	0	0.00	31.55	2	543	0.37%
2020/06/05	1	32.90	0	0.00	32.40	1	536	0.19%
2020/06/04	0	0.00	0.1	32.50	32.50	-0.1	531	-0.01%
2020/05/14	0.1	29.75	0	0.00	29.95	0.1	510	0.01%
2020/04/30	1	31.00	1	31.00	30.85	0	450	0.00%
2020/04/27	0	0.00	0.2	30.00	29.90	-0.2	467	-0.04%
2020/04/17	0	0.00	1	30.60	29.45	-1	456	-0.22%
2020/04/16	0	0.00	3	29.22	30.05	-3	425	-0.71%
2020/04/15	3	27.30	0	0.00	27.35	3	404	0.74%
2020/04/13	0.1	25.40	1	25.20	25.40	-0.9	405	-0.23%
2020/04/10	1.1	25.59	0	0.00	25.60	1.1	416	0.27%
2020/03/23	1	19.00	1	18.95	18.90	0	641	0.00%
2020/03/04	0	0.00	2	32.20	31.75	-2	872	-0.23%
2020/03/02	0	0.00	1	30.15	30.05	-1	867	-0.12%
2020/02/19	0	0.00	1	32.85	32.85	-1	1,088	-0.09%
2020/02/07	1	32.85	0	0.00	32.40	1	1,217	0.08%
2020/02/06	0	0.00	1	33.25	33.25	-1	1,222	-0.08%
2020/02/04	1	31.70	0	0.00	31.80	1	1,228	0.08%
2020/01/31	3	32.82	0	0.00	32.75	3	1,336	0.22%
2020/01/20	1	37.05	0	0.00	37.05	1	1,340	0.07%
2020/01/17	1	37.05	0	0.00	37.00	1	1,422	0.07%
2019/12/31	3	38.88	2	38.90	38.60	1	1,498	0.07%
2019/12/30	6	39.15	10	39.28	39.50	-4	1,473	-0.27%
2019/12/27	2	38.80	0	0.00	39.00	2	1,425	0.14%
2019/12/25	1	39.25	1	39.40	38.80	0	1,400	0.00%
2019/12/06	4	39.58	5	39.38	39.10	-1	1,519	-0.07%
2019/12/05	2	38.10	1	38.30	38.50	1	1,425	0.07%
2019/12/03	20	38.25	20	38.09	37.65	0	1,730	0.00%
2019/12/02	0	0.00	2	36.25	37.85	-2	1,731	-0.12%
2019/11/25	0	0.00	1	37.75	37.75	-1	1,924	-0.05%
2019/11/22	4	38.85	1	39.05	38.15	3	1,937	0.15%
2019/11/21	1	38.70	1	39.20	39.20	0	1,922	0.00%
2019/11/20	0	0.00	1	38.10	38.10	-1	1,912	-0.05%
2019/11/19	63	38.10	63	38.72	38.05	0	1,940	0.00%
2019/11/18	0	0.00	1	38.10	38.20	-1	1,911	-0.05%
2019/11/06	4	39.15	4	39.54	38.50	0	2,684	0.00%
2019/10/30	3	38.90	3	39.28	38.85	0	2,934	0.00%
2019/10/28	0	0.00	1	37.90	37.70	-1	3,159	-0.03%
2019/10/25	5	38.74	5	38.80	38.30	0	3,164	0.00%
2019/10/17	2	36.75	2	37.05	36.60	0	3,097	0.00%
2019/10/14	1	36.00	0	0.00	35.85	1	3,090	0.03%
2019/10/08	1	37.30	0	0.00	36.85	1	3,081	0.03%
2019/10/03	2	38.50	2	38.58	38.60	0	3,064	0.00%
2019/09/27	2	37.28	0	0.00	37.00	2	3,141	0.06%
2019/09/25	1	39.65	0	0.00	39.50	1	3,138	0.03%
2019/09/24	0	0.00	1	40.95	40.10	-1	3,170	-0.03%
2019/09/20	1	38.90	1	39.30	39.00	0	3,144	0.00%
2019/09/19	1	39.70	0	0.00	39.30	1	3,132	0.03%
2019/09/18	1	39.85	0	0.00	39.60	1	3,156	0.03%
2019/09/17	1	40.00	0	0.00	39.60	1	3,158	0.03%
2019/09/12	9	41.38	9	41.70	40.80	0	3,237	0.00%
2019/09/06	5	41.47	5	41.70	41.35	0	3,229	0.00%
2019/09/05	13	40.87	14	41.10	42.00	-1	3,177	-0.03%
2019/09/03	19	39.68	20	39.58	39.45	-1	3,003	-0.03%
2019/09/02	3	39.18	4	39.16	39.45	-1	2,933	-0.03%
2019/08/30	1	37.30	0	0.00	37.80	1	2,909	0.03%
2019/08/22	0	0.00	6	39.50	38.80	-6	2,836	-0.21%
2019/08/21	4	39.48	4	39.51	39.30	0	2,800	0.00%
2019/08/20	4	39.79	3	40.38	39.15	1	2,791	0.04%
2019/08/19	1	39.90	1	40.45	40.05	0	2,784	0.00%
2019/08/15	25	37.70	0	0.00	37.70	25	2,557	0.98%
2019/08/14	2	40.05	0	0.00	38.30	2	2,577	0.08%
2019/08/13	1	40.10	0	0.00	39.10	1	2,491	0.04%
2019/08/12	27	38.68	51	38.68	39.00	-24	2,487	-0.96%
2019/08/08	3	36.92	4	37.19	36.65	-1	2,509	-0.04%
2019/08/07	21	37.35	15	37.45	36.20	6	2,505	0.24%
2019/08/06	9	35.17	10	35.57	36.40	-1	2,443	-0.04%
2019/08/05	3	32.98	3	33.60	33.10	0	2,405	0.00%
2019/08/02	3	34.80	3	34.12	33.50	0	2,523	0.00%
2019/08/01	0	0.00	2	35.95	35.50	-2	2,581	-0.08%
2019/07/31	8	37.63	6	37.13	36.80	2	2,606	0.08%
2019/07/23	1	35.40	0	0.00	34.95	1	2,959	0.03%
2019/07/19	0	0.00	1	34.95	34.80	-1	3,016	-0.03%
2019/07/11	0	0.00	1	34.50	34.40	-1	3,023	-0.03%
2019/07/10	1	34.20	0	0.00	34.50	1	3,022	0.03%
2019/07/05	2	36.78	1	37.00	36.20	1	3,033	0.03%
2019/06/25	4	35.74	4	35.85	34.85	0	2,896	0.00%
2019/06/24	2	34.63	2	34.93	35.40	0	2,861	0.00%
2019/06/20	0	0.00	1	35.90	35.85	-1	2,820	-0.04%
2019/06/19	5	35.34	6	35.23	35.10	-1	2,720	-0.04%
2019/06/13	1	33.90	1	34.15	34.20	0	2,592	0.00%
2019/06/12	6	34.38	6	34.38	34.35	0	2,575	0.00%
2019/06/11	4	33.35	4	33.61	33.30	0	2,535	0.00%
2019/06/10	1	32.00	1	31.95	31.90	0	2,466	0.00%
2019/06/06	8	31.88	8	31.76	31.75	0	2,455	0.00%
2019/05/31	9	31.54	9	31.62	31.60	0	2,367	0.00%
2019/05/30	18	31.15	18	31.19	31.40	0	2,338	0.00%
2019/05/23	3	30.25	2	30.25	30.25	1	2,222	0.04%
2019/05/21	6	31.87	6	32.06	32.35	0	2,145	0.00%
2019/05/20	0	0.00	1	32.50	31.15	-1	2,097	-0.05%
2019/05/17	4	35.23	4	35.59	33.45	0	2,045	0.00%
2019/05/16	6	37.28	6	37.18	36.35	0	1,941	0.00%
2019/05/15	4	36.65	4	35.99	36.20	0	1,766	0.00%
2019/05/14	8	36.89	8	36.74	36.60	0	1,708	0.00%
2019/05/13	2	36.90	2	37.20	37.05	0	1,624	0.00%
2019/05/10	9	36.51	9	36.57	37.00	0	1,544	0.00%
2019/05/09	1	37.20	3	37.88	34.90	-2	1,405	-0.14%
2019/05/08	2	36.95	1	37.00	37.50	1	1,295	0.08%
2019/05/07	5	36.37	3	36.12	37.10	2	1,216	0.16%
2019/05/06	2	33.83	2	34.25	34.20	0	1,041	0.00%
2019/05/03	2	34.25	2	34.40	35.00	0	973	0.00%
2019/05/02	11	34.64	12	34.75	35.10	-1	913	-0.11%
2019/04/30	1	31.30	3	32.70	33.20	-2	702	-0.28%
2019/04/29	2	29.90	3	29.60	30.20	-1	544	-0.18%
2019/04/17	1	27.85	0	0.00	27.65	1	336	0.30%
2019/04/10	0	0.00	6	27.23	27.25	-6	240	-2.49%
2019/04/09	4	27.53	1	27.55	27.55	3	213	1.40%
2019/04/08	1	25.05	0	0.00	25.05	1	149	0.67%
2019/03/11	0	0.00	2	21.60	21.60	-2	106	-1.88%
2019/01/29	1	19.30	0	0.00	19.25	1	64	1.56%
2019/01/28	1	19.60	0	0.00	19.55	1	63	1.57%
2019/01/02	0	0.00	1	18.85	19.00	-1	79	-1.26%
2018/12/19	0	0.00	2	20.05	20.00	-2	94	-2.14%
2018/12/04	1	20.70	0	0.00	21.10	1	127	0.79%
2018/11/30	2	19.50	0	0.00	19.55	2	121	1.65%
2018/11/28	0	0.00	0.1	19.05	19.10	-0.1	120	-0.04%
2018/09/10	0	0.00	2	20.73	19.90	-2	91	-2.19%
2018/05/29	1	28.60	0	0.00	28.80	1	141	0.71%
2018/02/09	2	28.50	0	0.00	28.65	2	229	0.87%
2018/01/04	0	0.00	1	34.10	34.00	-1	200	-0.50%