中探針 (6217)-群益金鼎-內湖券商分點個股進出

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
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
708張
產業
上櫃電子零組件類股
380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-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	80	46.49	46.05	-80	3,567	-2.24%
2024/05/06	81	46.01	1	46.10	46.65	80	3,518	2.27%
2024/05/03	0	0.00	1	46.60	45.80	-1	3,464	-0.03%
2024/04/29	1	45.50	0	0.00	45.60	1	3,362	0.03%
2024/04/26	46	46.72	46	47.05	47.20	0	3,291	0.00%
2024/04/25	0	0.00	91	43.54	45.00	-91	3,098	-2.94%
2024/04/24	90	43.11	0	0.00	43.35	90	3,063	2.94%
2024/04/22	1	41.50	0	0.00	41.40	1	3,043	0.03%
2024/04/16	0	42.70	0	0.00	42.30	0	3,034	0.00%
2024/04/15	0	0.00	1	45.90	45.05	-1	2,996	-0.03%
2024/04/12	2	46.90	0	0.00	46.65	2	2,966	0.07%
2024/04/11	0	0.00	1	45.70	46.30	-1	2,849	-0.04%
2024/03/26	0	0.00	5	42.50	42.45	-5	2,653	-0.19%
2024/03/25	0	0.00	1	43.50	43.50	-1	2,636	-0.04%
2024/03/22	0	0.00	1	42.55	42.50	-1	2,610	-0.04%
2024/03/21	2	42.08	2	41.90	42.05	0	2,601	0.00%
2024/03/20	2	42.35	0	0.00	41.70	2	2,593	0.08%
2024/03/15	3	41.95	0	0.00	41.90	3	2,514	0.12%
2024/03/14	1	41.85	1	41.75	41.95	0	2,474	0.00%
2024/03/13	1	47.85	0	0.00	45.70	1	2,268	0.04%
2024/03/12	5	50.43	1	50.00	49.65	4	2,117	0.19%
2024/03/11	0	0.00	2	53.60	50.80	-2	1,975	-0.10%
2024/03/08	1	51.00	1	49.90	48.75	0	1,661	0.00%
2024/03/07	1	50.60	8	49.61	49.60	-7	1,462	-0.48%
2024/03/06	3	50.50	11	50.22	50.10	-8	1,290	-0.62%
2024/03/05	13	48.37	8	47.90	49.35	5	1,054	0.47%
2024/03/04	0	0.00	22	44.97	46.55	-22	718	-3.06%
2024/02/26	1	44.65	0	0.00	44.15	1	558	0.18%
2024/02/23	0	0.00	15	44.22	44.40	-15	516	-2.91%
2024/02/22	2	41.75	0	0.00	41.55	2	439	0.46%
2024/02/16	0	0.00	9	42.02	42.20	-9	434	-2.07%
2024/02/15	0	0.00	6	41.80	41.50	-6	426	-1.41%
2024/01/31	0	0.00	1	41.75	41.40	-1	414	-0.24%
2024/01/30	2	42.25	7	41.98	42.15	-5	405	-1.23%
2024/01/18	1	40.20	0	0.00	40.05	1	354	0.28%
2024/01/17	36	40.99	0	0.00	40.30	36	353	10.17%
2024/01/16	20	41.48	0	0.00	41.30	20	350	5.70%
2024/01/15	0	0.00	30	42.43	41.65	-30	350	-8.57%
2024/01/12	37	40.97	7	41.70	41.70	30	341	8.80%
2024/01/11	0	0.00	1	42.40	41.10	-1	340	-0.29%
2024/01/02	1	41.35	0	0.00	41.35	1	309	0.32%
2023/12/28	0	0.00	1	41.55	41.35	-1	307	-0.32%
2023/12/27	1	41.65	0	0.00	41.60	1	306	0.33%
2023/12/26	0	0.00	50	41.29	41.15	-50	300	-16.65%
2023/12/25	50	40.62	0	0.00	40.65	50	292	17.09%
2023/12/13	1	40.80	0	0.00	40.90	1	302	0.33%
2023/12/12	0	0.00	2	41.00	41.00	-2	308	-0.65%
2023/12/07	0	0.00	5	41.88	41.75	-5	393	-1.27%
2023/11/28	0	0.00	3	42.00	42.10	-3	444	-0.67%
2023/11/16	1	40.55	0	0.00	41.10	1	550	0.18%
2023/11/14	0	0.00	1	40.00	40.00	-1	558	-0.18%
2023/10/20	0	0.00	1	41.25	41.30	-1	1,109	-0.09%
2023/10/16	0	0.00	1	42.70	42.65	-1	1,658	-0.06%
2023/10/12	0	0.00	2	43.30	43.25	-2	1,754	-0.11%
2023/10/04	0	0.00	1	43.35	43.40	-1	1,909	-0.05%
2023/09/27	1.3	43.33	0	0.00	43.25	1.3	2,170	0.06%
2023/09/22	1	44.05	0	0.00	44.05	1	2,309	0.04%
2023/09/15	0	0.00	1	46.15	46.65	-1	2,687	-0.04%
2023/09/11	1	46.00	0	0.00	44.75	1	2,993	0.03%
2023/09/07	0	0.00	0	46.25	46.20	0	3,057	0.00%
2023/09/05	1	46.50	0	0.00	46.30	1	3,062	0.03%
2023/09/01	1	46.65	0	0.00	46.15	1	3,107	0.03%
2023/08/25	0	0.00	1	42.80	42.95	-1	3,051	-0.03%
2023/08/23	0	0.00	1	43.00	43.15	-1	3,088	-0.03%
2023/08/18	0	0.00	1	43.45	43.60	-1	3,236	-0.03%
2023/08/17	0	0.00	1	43.20	44.10	-1	3,232	-0.03%
2023/08/10	2	46.50	0	0.00	45.20	2	3,195	0.06%
2023/08/08	3	47.62	2	47.55	48.00	1	3,156	0.03%
2023/08/02	3	48.13	0	0.00	47.55	3	3,109	0.10%
2023/07/31	1	51.10	0	0.00	49.00	1	3,064	0.03%
2023/07/28	4	47.93	4	50.48	51.90	0	2,944	0.00%
2023/07/27	1	49.00	1	48.70	49.00	0	2,853	0.00%
2023/07/26	6	48.95	0	0.00	48.70	6	2,836	0.21%
2023/07/25	5	49.15	0	0.00	49.60	5	2,799	0.18%
2023/07/20	22	51.96	24	51.33	50.10	-2	2,608	-0.08%
2023/07/19	0	0.00	30	49.50	49.10	-30	2,299	-1.30%
2023/07/17	1	49.40	7	49.34	48.85	-6	2,201	-0.27%
2023/07/13	30	48.77	1	48.80	48.15	29	2,168	1.34%
2023/07/10	0	0.00	4	47.30	47.45	-4	2,182	-0.18%
2023/07/07	1	48.20	0	0.00	48.10	1	2,298	0.04%
2023/07/06	4	48.70	0	0.00	48.30	4	2,348	0.17%
2023/07/05	5	50.48	7	50.21	49.50	-2	2,317	-0.09%
2023/07/04	5	48.42	1	48.50	48.60	4	2,143	0.19%
2023/07/03	1	48.55	1	48.00	48.25	0	2,099	0.00%
2023/06/27	0	0.00	3	46.53	46.10	-3	1,955	-0.15%
2023/06/26	2	48.70	0	0.00	48.15	2	1,895	0.11%
2023/06/21	3	48.45	0	0.00	50.00	3	1,809	0.17%
2023/06/20	2	46.53	1	46.45	49.10	1	1,677	0.06%
2023/06/14	0	0.00	1	45.60	45.65	-1	1,323	-0.08%
2023/06/13	1	46.25	0	0.00	45.80	1	1,328	0.08%
2023/06/08	1	45.85	0	0.00	45.15	1	1,309	0.08%
2023/06/07	0	0.00	1	45.70	45.70	-1	1,299	-0.08%
2023/06/06	1	45.35	0	0.00	45.50	1	1,344	0.07%
2023/06/02	0	0.00	1	45.10	44.75	-1	1,374	-0.07%
2023/05/31	1	44.90	0	0.00	44.75	1	1,397	0.07%
2023/05/30	0	0.00	1	44.20	44.30	-1	1,396	-0.07%
2023/05/29	1	44.75	0	0.00	44.70	1	1,398	0.07%
2023/05/26	0	0.00	3	46.12	45.40	-3	1,386	-0.22%
2023/04/26	2	42.98	0	0.00	43.35	2	1,896	0.11%
2023/04/25	1	43.30	0	0.00	43.50	1	1,894	0.05%
2023/04/19	0	0.00	1	46.55	46.60	-1	1,859	-0.05%
2023/04/17	1	47.85	0	0.00	47.70	1	1,817	0.06%
2023/04/13	0	0.00	50	47.11	47.30	-50	1,740	-2.87%
2023/04/12	0	0.00	2	47.95	47.85	-2	1,706	-0.12%
2023/04/11	56	47.00	0	0.00	47.00	56	1,586	3.53%
2023/03/23	0	0.00	1	46.70	46.60	-1	1,539	-0.06%
2023/03/10	0	0.00	1	46.85	46.75	-1	1,918	-0.05%
2023/03/09	1	46.65	3	47.33	46.70	-2	1,938	-0.10%
2023/03/08	3	48.08	0	0.00	48.05	3	1,986	0.15%
2023/02/23	3	47.35	0	0.00	47.50	3	1,937	0.15%
2023/02/17	0	0.00	1	47.25	47.30	-1	2,135	-0.05%
2023/02/15	1	47.05	0	0.00	46.95	1	2,264	0.04%
2023/02/08	1	48.10	0	0.00	47.45	1	2,220	0.05%
2023/02/07	0	0.00	2	45.48	47.15	-2	2,123	-0.09%
2023/02/06	1	44.80	1	45.45	44.75	0	2,040	0.00%
2023/02/03	1	45.45	0	0.00	44.65	1	2,038	0.05%
2023/02/02	0	0.00	1	45.60	45.60	-1	2,028	-0.05%
2023/02/01	0	0.00	2	44.83	45.00	-2	2,027	-0.10%
2023/01/30	0	0.00	3	44.07	43.95	-3	2,054	-0.15%
2023/01/17	0	0.00	2	43.23	43.35	-2	2,050	-0.10%
2023/01/10	0	0.00	1	43.30	43.00	-1	2,089	-0.05%
2023/01/06	1	42.15	2	42.10	42.00	-1	2,142	-0.05%
2023/01/05	3	42.68	0	0.00	42.25	3	2,182	0.14%
2022/12/28	0	0.00	2	42.65	42.60	-2	2,265	-0.09%
2022/12/22	3	43.68	0	0.00	43.45	3	2,389	0.13%
2022/12/20	1	43.20	0	0.00	43.25	1	2,446	0.04%
2022/12/16	0	0.00	6	44.78	44.10	-6	2,503	-0.24%
2022/12/12	0	0.00	20	45.80	45.35	-20	2,562	-0.78%
2022/12/09	26	45.81	0	0.00	45.80	26	2,562	1.01%
2022/12/08	0	0.00	26	46.30	46.55	-26	2,533	-1.03%
2022/12/07	26	45.69	0	0.00	45.10	26	2,503	1.04%
2022/12/06	2	48.05	1	47.05	47.10	1	2,480	0.04%
2022/12/05	1	46.10	2	47.05	47.35	-1	2,386	-0.04%
2022/12/02	0	0.00	2	46.08	46.05	-2	2,355	-0.08%
2022/12/01	1	45.00	1	44.65	44.75	0	2,376	0.00%
2022/11/30	2	44.58	14	44.84	44.60	-12	2,493	-0.48%
2022/11/18	3	43.53	0	0.00	43.10	3	2,680	0.11%
2022/11/17	25	45.05	15	45.75	44.15	10	2,696	0.37%
2022/11/16	11	44.10	12	44.30	44.30	-1	2,685	-0.04%
2022/11/14	0	0.00	0	43.65	43.75	0	2,640	0.00%
2022/11/11	0	0.00	2.1	41.11	42.35	-2.1	2,597	-0.08%
2022/11/10	0.1	39.64	0	0.00	39.60	0.1	2,537	0.00%
2022/11/09	1	40.30	0	0.00	40.35	1	2,594	0.04%
2022/11/03	0	0.00	1	41.25	41.70	-1	2,921	-0.03%
2022/10/21	0	38.55	0	0.00	38.05	0	3,731	0.00%
2022/10/20	1	39.50	0	0.00	38.90	1	3,878	0.03%
2022/10/13	2	38.58	0	0.00	37.60	2	4,636	0.04%
2022/10/06	0	0.00	0.2	44.30	44.30	-0.2	4,778	0.00%
2022/10/05	1	43.15	0	0.00	43.05	1	4,810	0.02%
2022/10/04	0	0.00	1	44.30	44.40	-1	4,862	-0.02%
2022/10/03	1	44.70	20	43.72	44.10	-19	4,860	-0.39%
2022/09/29	20	43.16	1	42.35	42.35	19	5,011	0.38%
2022/09/27	0	0.00	1	43.75	44.10	-1	5,255	-0.02%
2022/09/26	15	42.92	3	42.90	42.45	12	5,367	0.22%
2022/09/23	6	48.17	13	47.51	47.10	-7	5,444	-0.13%
2022/09/22	3	47.53	21	48.51	48.55	-18	5,589	-0.32%
2022/09/21	20	48.35	3	48.13	48.05	17	5,745	0.30%
2022/09/20	5	47.78	1	47.35	47.80	4	5,959	0.07%
2022/09/19	1	47.00	0	0.00	46.90	1	6,030	0.02%
2022/09/16	1	48.65	0	0.00	48.65	1	6,147	0.02%
2022/09/15	30	49.82	1	49.50	49.50	29	6,292	0.46%
2022/09/14	2	48.85	0	0.00	49.25	2	6,545	0.03%
2022/09/13	0	0.00	3	50.07	50.00	-3	6,669	-0.04%
2022/09/07	9	49.14	4	49.75	48.50	5	6,873	0.07%
2022/09/06	30	54.45	18	52.09	51.40	12	6,872	0.17%
2022/09/05	0	0.00	1	57.00	57.00	-1	6,896	-0.01%
2022/09/02	10	58.10	12.1	57.83	58.30	-2.1	7,012	-0.03%
2022/09/01	11.1	58.47	10	57.80	57.80	1.1	7,096	0.02%
2022/08/31	0	0.00	1	59.10	59.00	-1	7,301	-0.01%
2022/08/30	2	59.55	1.5	59.47	59.30	0.5	7,669	0.01%
2022/08/29	7.7	57.16	0	0.00	58.00	7.7	8,286	0.09%
2022/08/26	9	59.10	4	58.85	58.60	5	8,335	0.06%
2022/08/25	5	57.94	0	0.00	57.30	5	8,341	0.06%
2022/08/24	1	57.70	9.3	57.34	57.20	-8.3	8,452	-0.10%
2022/08/23	7	57.87	13	57.84	58.00	-6	8,483	-0.07%
2022/08/22	1	59.70	0	0.00	59.10	1	8,635	0.01%
2022/08/19	3	60.80	10	60.56	60.30	-7	8,731	-0.08%
2022/08/18	5	59.58	0	0.00	59.60	5	8,820	0.06%
2022/08/17	2	59.95	0	0.00	59.80	2	8,887	0.02%
2022/08/16	0	0.00	1	61.40	60.80	-1	9,013	-0.01%
2022/08/15	24	60.95	3	61.90	60.50	21	8,970	0.23%
2022/08/12	7	61.37	0	0.00	61.60	7	8,789	0.08%
2022/08/10	0	0.00	3	59.40	59.50	-3	8,660	-0.03%
2022/08/09	11	58.94	7	58.94	59.20	4	8,638	0.05%
2022/08/08	2	59.95	0	0.00	60.00	2	8,599	0.02%
2022/08/05	0	0.00	10	62.00	61.90	-10	8,569	-0.12%
2022/08/04	0	0.00	2	61.00	61.50	-2	8,574	-0.02%
2022/08/03	5	62.50	0	0.00	60.40	5	8,506	0.06%
2022/08/02	1	62.00	57	62.53	62.60	-56	8,440	-0.66%
2022/08/01	8	64.61	17	64.34	63.70	-9	8,387	-0.11%
2022/07/29	1	63.80	5	63.40	63.60	-4	8,205	-0.05%
2022/07/28	15	63.07	7	62.81	62.50	8	8,208	0.10%
2022/07/27	17	62.21	15	62.41	63.50	2	8,125	0.02%
2022/07/26	12	61.61	74	62.55	62.80	-62	8,004	-0.77%
2022/07/25	44	61.68	38	61.90	62.00	6	7,820	0.08%
2022/07/22	18	60.27	3	61.00	58.80	15	7,743	0.19%
2022/07/21	59	63.79	12	63.73	64.20	47	7,642	0.62%
2022/07/20	52	64.38	18	63.41	63.20	34	7,570	0.45%
2022/07/19	2	61.55	5	62.50	61.00	-3	7,492	-0.04%
2022/07/18	0	0.00	2	61.70	61.30	-2	7,641	-0.03%
2022/07/15	5	58.30	10	60.00	59.90	-5	7,876	-0.06%
2022/07/14	1	57.60	0	0.00	58.90	1	8,258	0.01%
2022/07/13	3	58.20	0	0.00	56.70	3	8,303	0.04%
2022/07/12	10	57.82	7	56.74	56.70	3	8,354	0.04%
2022/07/11	0	0.00	2	61.00	61.50	-2	8,449	-0.02%
2022/07/08	26	61.42	21	61.33	61.20	5	8,902	0.06%
2022/07/07	2	60.65	20	60.21	61.50	-18	9,166	-0.20%
2022/07/06	2	60.20	2	58.65	58.30	0	9,245	0.00%
2022/07/05	6	60.17	18	60.62	61.80	-12	9,254	-0.13%
2022/07/04	5	54.50	6	56.50	58.70	-1	9,164	-0.01%
2022/07/01	26	58.72	32	55.31	54.40	-6	9,276	-0.06%
2022/06/30	16	62.39	2	62.00	60.20	14	9,448	0.15%
2022/06/29	29	61.60	16	61.60	61.60	13	9,680	0.13%
2022/06/28	4	65.80	9	66.59	65.70	-5	9,711	-0.05%
2022/06/27	11	63.72	10	64.20	64.60	1	9,655	0.01%
2022/06/24	22	64.69	26	64.94	64.00	-4	9,642	-0.04%
2022/06/23	5	63.50	7	64.46	65.20	-2	9,568	-0.02%
2022/06/22	2	64.60	3	64.90	64.40	-1	9,604	-0.01%
2022/06/21	5	62.64	5	63.34	63.30	0	9,440	0.00%
2022/06/20	1	60.80	0	0.00	60.00	1	9,394	0.01%
2022/06/17	7	63.77	1	63.10	63.30	6	9,344	0.06%
2022/06/16	1	63.70	1	64.40	63.00	0	9,360	0.00%
2022/06/15	2	66.10	2	66.50	65.20	0	9,249	0.00%
2022/06/14	7	64.84	5	64.64	65.30	2	9,177	0.02%
2022/06/13	1	65.70	5	65.50	67.90	-4	8,993	-0.04%
2022/06/10	3	66.13	1	66.00	66.50	2	8,864	0.02%
2022/06/09	6	67.40	2	66.90	67.30	4	8,758	0.05%
2022/06/08	37	69.25	38	68.69	68.70	-1	8,533	-0.01%
2022/06/07	20	69.76	19	69.39	68.90	1	8,149	0.01%
2022/06/06	0	0.00	15	64.60	64.50	-15	7,435	-0.20%
2022/06/02	1	63.90	0	0.00	63.80	1	7,388	0.01%
2022/05/30	16	63.79	0	0.00	64.00	16	7,217	0.22%
2022/05/27	2	60.50	20	61.39	61.60	-18	7,026	-0.26%
2022/05/26	20	60.98	3	60.70	59.70	17	7,005	0.24%
2022/05/25	0	0.00	2	59.95	60.00	-2	6,902	-0.03%
2022/05/24	6	59.03	6	58.43	57.20	0	6,862	0.00%
2022/05/23	0	0.00	20	57.31	57.20	-20	6,833	-0.29%
2022/05/20	20	56.30	1	55.90	57.00	19	6,877	0.28%
2022/05/19	1	54.00	0	0.00	55.80	1	6,859	0.01%
2022/05/17	0	0.00	13	56.05	56.10	-13	6,947	-0.19%
2022/05/16	1	54.90	11	55.73	54.90	-10	6,956	-0.14%
2022/05/13	11	54.18	0	0.00	53.80	11	6,967	0.16%
2022/05/12	14	53.41	3	53.10	51.20	11	6,980	0.16%
2022/05/11	0	0.00	2	57.10	56.70	-2	6,943	-0.03%
2022/05/10	1	57.20	0	0.00	57.20	1	7,110	0.01%
2022/05/09	0	0.00	1	57.40	56.90	-1	7,216	-0.01%
2022/05/06	1	58.10	0	0.00	58.70	1	7,200	0.01%
2022/05/05	2	60.80	3	60.80	60.80	-1	7,169	-0.01%
2022/05/04	1	58.40	1	59.00	58.40	0	7,062	0.00%
2022/05/03	1	59.40	1	58.30	58.30	0	7,073	0.00%
2022/04/28	4	58.20	1	59.60	58.10	3	7,118	0.04%
2022/04/27	4	57.55	5	56.96	59.10	-1	7,082	-0.01%
2022/04/26	1	58.30	0	0.00	57.40	1	7,045	0.01%
2022/04/25	3	57.10	1	57.20	56.70	2	7,035	0.03%
2022/04/22	3	62.44	0	0.00	60.80	3	7,019	0.04%
2022/04/21	25	65.12	53	64.37	63.80	-28	7,015	-0.40%
2022/04/20	58	65.30	32	65.09	61.80	26	7,272	0.36%
2022/04/19	3	60.20	5	61.18	60.80	-2	7,536	-0.03%
2022/04/18	1	59.80	1	59.20	58.90	0	7,783	0.00%
2022/04/15	34	61.23	37	61.06	59.90	-3	7,707	-0.04%
2022/04/14	35	62.53	36.1	62.87	61.20	-1.1	7,601	-0.01%
2022/04/13	12	60.78	41	60.42	60.60	-29	7,316	-0.40%
2022/04/12	54	59.64	21	60.40	60.20	33	6,943	0.48%
2022/04/08	2	59.75	2	59.30	60.10	0	6,648	0.00%
2022/04/06	9.1	60.56	5	60.30	60.40	4.1	6,308	0.06%
2022/04/01	4	59.18	34.3	59.34	61.90	-30.3	6,010	-0.50%
2022/03/31	37	59.14	16	58.42	57.60	21	5,620	0.37%
2022/03/30	6.1	58.06	17	58.94	58.50	-10.9	5,416	-0.20%
2022/03/29	0	57.50	2	57.10	56.90	-2	5,245	-0.04%
2022/03/28	0	58.15	15	58.13	58.20	-15	5,182	-0.29%
2022/03/25	16.1	59.12	12.1	56.66	58.90	4	5,111	0.08%
2022/03/24	1	56.40	209	57.25	57.00	-208	4,929	-4.22%	大賣/鉅額交易
2022/03/23	0	0.00	125	56.66	56.30	-125	4,852	-2.58%	大賣/鉅額交易
2022/03/22	0.1	55.00	0	0.00	55.80	0.1	4,764	0.00%
2022/03/21	2	55.40	5	55.20	55.40	-3	4,736	-0.06%
2022/03/18	4	51.43	3	52.80	53.00	1	4,675	0.02%
2022/03/17	1	50.50	3	51.30	51.80	-2	4,661	-0.04%
2022/03/15	4	49.01	0	0.00	48.80	4	4,720	0.08%
2022/03/14	1	49.75	0	0.00	50.70	1	4,814	0.02%
2022/03/11	3	49.87	0	0.00	49.55	3	4,836	0.06%
2022/03/10	1	50.90	2	50.70	50.90	-1	4,839	-0.02%
2022/03/09	0	0.00	3	50.03	50.00	-3	4,847	-0.06%
2022/03/08	1	49.10	3	50.33	49.10	-2	4,873	-0.04%
2022/03/07	8	50.14	3	50.50	50.30	5	4,861	0.10%
2022/03/04	1	55.20	1	55.00	54.70	0	4,817	0.00%
2022/03/03	0	0.00	1	57.10	56.50	-1	4,822	-0.02%
2022/03/02	1	57.30	0	0.00	56.50	1	4,825	0.02%
2022/03/01	2	56.75	2	57.25	56.80	0	4,791	0.00%
2022/02/25	4	55.00	1	55.10	55.10	3	4,712	0.06%
2022/02/24	1	53.60	0	0.00	53.60	1	4,721	0.02%
2022/02/23	0	0.00	3	56.00	57.30	-3	4,676	-0.06%
2022/02/22	8	55.11	6	55.70	55.20	2	4,608	0.04%
2022/02/21	0	0.00	3	54.70	55.10	-3	4,637	-0.06%
2022/02/18	0	55.40	0	0.00	55.30	0	4,675	0.00%
2022/02/17	2	55.80	1	57.60	55.10	1	4,747	0.02%
2022/02/16	1	54.50	0	0.00	55.50	1	4,719	0.02%
2022/02/15	1	56.09	6	56.02	54.70	-5	4,753	-0.10%
2022/02/14	0	0.00	1	55.40	55.60	-1	4,752	-0.02%
2022/02/11	2	55.00	0	0.00	55.70	2	4,811	0.04%
2022/02/10	0	0.00	2	56.10	55.60	-2	4,875	-0.04%
2022/02/09	5	53.86	44	53.61	54.90	-39	4,873	-0.80%
2022/02/08	31	50.31	1	51.00	51.00	30	4,938	0.61%
2022/02/07	5	49.20	0	0.00	49.20	5	5,222	0.10%
2022/01/26	0	0.00	1	47.50	47.50	-1	5,473	-0.02%
2022/01/25	0	0.00	1	48.30	47.20	-1	5,752	-0.02%
2022/01/24	1	47.95	1	47.55	48.30	0	6,135	0.00%
2022/01/21	2	50.30	0	0.00	50.00	2	6,311	0.03%
2022/01/19	1	52.20	0	0.00	52.00	1	6,877	0.01%
2022/01/17	0	0.00	4	54.40	54.60	-4	7,973	-0.05%
2022/01/13	112	58.89	61	60.28	57.10	51	8,297	0.61%	大買/
2022/01/12	101	57.90	160	59.03	58.70	-59	8,223	-0.72%	大買/大賣/
2022/01/11	13	56.55	13	56.28	55.60	0	7,730	0.00%
2022/01/10	1	53.00	0	0.00	53.30	1	7,877	0.01%
2022/01/07	1	52.10	0	0.00	52.10	1	8,109	0.01%
2022/01/06	12	54.42	3	55.03	54.90	9	8,064	0.11%
2021/12/23	10	51.70	0	0.00	51.80	10	9,340	0.11%
2021/12/15	1	51.90	0	0.00	52.40	1	11,488	0.01%
2021/12/14	1	52.80	10	52.30	51.90	-9	11,706	-0.08%
2021/12/09	11	55.91	0	0.00	57.10	11	12,160	0.09%
2021/12/08	5	54.48	2	55.50	57.10	3	12,307	0.02%
2021/12/03	0	0.00	1	53.00	52.60	-1	12,749	-0.01%
2021/12/01	0	0.00	1	53.70	54.10	-1	13,239	-0.01%
2021/11/29	3	54.07	0	0.00	54.80	3	14,018	0.02%
2021/11/26	1	53.40	0	0.00	53.40	1	14,037	0.01%
2021/11/25	1	55.00	0	0.00	54.80	1	14,045	0.01%
2021/11/23	1	55.20	0	0.00	55.00	1	14,012	0.01%
2021/11/18	1	59.70	1	56.90	57.00	0	13,927	0.00%
2021/11/17	0	0.00	1	58.40	58.20	-1	13,882	-0.01%
2021/11/16	8	57.61	1	59.30	57.00	7	13,827	0.05%
2021/11/15	1	60.00	0	0.00	59.80	1	13,743	0.01%
2021/11/12	3	59.27	1	59.90	59.80	2	13,659	0.01%
2021/11/11	0	0.00	1	59.10	58.30	-1	13,595	-0.01%
2021/11/10	8	58.15	1	58.20	59.00	7	13,542	0.05%
2021/11/09	1	58.70	2	60.00	59.60	-1	13,426	-0.01%
2021/11/08	3	60.80	0	0.00	59.20	3	13,320	0.02%
2021/11/04	0	0.00	1	62.30	62.80	-1	12,974	-0.01%
2021/11/01	251	63.62	2	61.65	63.10	249	12,161	2.05%	大買/鉅額交易
2021/10/28	1	59.80	2	62.35	58.50	-1	11,533	-0.01%
2021/10/27	1	60.20	1	59.10	59.40	0	11,303	0.00%
2021/10/26	10	59.52	90	59.72	58.00	-80	11,039	-0.72%
2021/10/25	1	56.00	171	58.34	58.40	-170	10,294	-1.65%	大賣/鉅額交易
2021/10/22	6	53.30	7	53.87	53.10	-1	9,895	-0.01%
2021/10/21	3	52.80	30	54.03	52.00	-27	9,662	-0.28%
2021/10/20	32	54.74	5	54.00	54.20	27	9,464	0.29%
2021/10/19	4	51.23	2	51.10	51.60	2	8,996	0.02%
2021/10/18	4	50.60	4	49.50	51.00	0	8,839	0.00%
2021/10/15	0	0.00	1	49.60	49.60	-1	8,374	-0.01%
2021/10/12	0	0.00	2	46.05	46.05	-2	8,058	-0.02%
2021/10/08	1	47.40	1	47.00	47.20	0	8,079	0.00%
2021/10/07	0	0.00	1	46.20	46.45	-1	8,022	-0.01%
2021/10/06	2	44.30	1	46.15	44.25	1	8,026	0.01%
2021/10/05	0	0.00	2	45.25	45.95	-2	7,962	-0.03%
2021/10/04	2	46.05	0	0.00	44.75	2	7,865	0.03%
2021/10/01	11	49.74	12	50.03	47.05	-1	7,703	-0.01%
2021/09/30	56	52.97	56.1	53.52	52.00	-0.1	7,445	0.00%
2021/09/29	4.1	50.19	3	51.00	50.20	1.1	6,807	0.02%
2021/09/28	0	0.00	3.1	50.44	50.40	-3.1	6,711	-0.05%
2021/09/27	7	50.61	12	50.53	49.90	-5	6,392	-0.08%
2021/09/24	4	51.05	6	50.85	50.40	-2	6,252	-0.03%
2021/09/23	59	52.12	68	53.02	50.90	-9	6,037	-0.15%
2021/09/22	50	49.84	14	49.45	50.40	36	5,383	0.67%
2021/09/17	3	49.10	1	48.20	50.90	2	4,722	0.04%
2021/09/16	22	46.27	59	45.97	46.30	-37	4,496	-0.82%
2021/09/15	23	47.77	4	47.83	47.30	19	4,385	0.43%
2021/09/14	20	45.45	20	45.50	45.45	0	4,069	0.00%
2021/09/13	10	47.10	8	47.63	46.80	2	3,954	0.05%
2021/09/10	8.1	46.91	19	47.19	47.30	-10.9	3,729	-0.29%
2021/09/09	3	44.50	1	43.00	44.40	2	3,312	0.06%
2021/09/08	1	43.40	2	42.90	43.00	-1	3,213	-0.03%
2021/09/07	15	44.27	15	44.55	44.55	0	3,137	0.00%
2021/09/06	131	47.96	39	47.96	47.20	92	2,976	3.09%	大買/
2021/09/03	42	48.10	130	48.44	48.95	-88	2,590	-3.40%	大賣/
2021/09/02	58	45.74	105	45.45	44.50	-47	2,115	-2.22%	大賣/
2021/09/01	40	43.38	0	0.00	43.70	40	1,762	2.27%
2021/08/31	0	0.00	4	42.75	42.60	-4	1,700	-0.24%
2021/08/23	0	0.00	1	40.50	40.55	-1	1,566	-0.06%
2021/08/20	1	38.20	0	0.00	38.05	1	1,515	0.07%
2021/08/19	1	37.40	0	0.00	38.25	1	1,514	0.07%
2021/08/17	0	0.00	3	38.97	38.10	-3	1,508	-0.20%
2021/08/16	1	37.35	1	38.40	38.90	0	1,502	0.00%
2021/08/13	1	37.60	0	0.00	37.55	1	1,491	0.07%
2021/08/12	0	0.00	1	38.60	38.75	-1	1,492	-0.07%
2021/08/11	1	37.90	0	0.00	37.75	1	1,501	0.07%
2021/08/09	2	39.90	1	41.40	39.90	1	1,500	0.07%
2021/08/06	2	41.90	1	43.20	41.25	1	1,508	0.07%
2021/08/02	14	43.50	13	43.75	42.60	1	1,578	0.06%
2021/07/26	1	43.70	2	43.90	43.35	-1	1,531	-0.07%
2021/07/22	1	41.30	1	41.90	41.35	0	1,489	0.00%
2021/07/16	0	0.00	5	40.00	40.60	-5	1,870	-0.27%
2021/07/15	0	0.00	5	40.40	41.20	-5	2,152	-0.23%
2021/07/14	1	38.60	0	0.00	39.00	1	2,224	0.04%
2021/07/13	0	0.00	1	40.80	39.40	-1	2,282	-0.04%
2021/07/07	5	38.25	0	0.00	37.80	5	2,334	0.21%
2021/07/05	23	40.45	23	40.04	39.95	0	2,371	0.00%
2021/07/02	0	0.00	1	37.40	36.90	-1	2,377	-0.04%
2021/06/30	1	36.80	0	0.00	37.05	1	2,709	0.04%
2021/06/25	1	36.80	1	37.15	36.80	0	2,768	0.00%
2021/06/09	2	35.85	0	0.00	35.55	2	3,292	0.06%
2021/06/02	2	35.60	0	0.00	35.60	2	3,338	0.06%
2021/05/28	0	0.00	3	35.70	35.25	-3	3,456	-0.09%
2021/05/26	3	34.28	0	0.00	34.50	3	3,472	0.09%
2021/05/19	0	0.00	5	33.20	32.90	-5	3,524	-0.14%
2021/05/18	5	30.22	0	0.00	32.30	5	3,526	0.14%
2021/05/14	0.5	32.70	0	0.00	31.90	0.5	3,513	0.01%
2021/05/11	2.2	37.36	1	35.30	35.25	1.2	3,448	0.03%
2021/05/10	0	0.00	1	39.00	38.50	-1	3,501	-0.03%
2021/05/05	3	39.00	0	0.00	38.20	3	3,445	0.09%
2021/05/03	3	42.57	0	0.00	41.80	3	3,381	0.09%
2021/04/29	2	45.00	13	45.32	45.00	-11	3,358	-0.33%
2021/04/28	7	44.79	0	0.00	44.70	7	3,346	0.21%
2021/04/27	0	0.00	2	46.00	46.00	-2	3,437	-0.06%
2021/04/26	0.2	46.70	33	46.62	47.15	-32.8	3,780	-0.87%
2021/04/22	1	43.00	1	47.15	43.00	0	3,689	0.00%
2021/04/21	41.1	47.55	33	46.88	46.30	8.1	3,698	0.22%
2021/04/20	33	42.68	33	43.49	44.70	0	3,410	0.00%
2021/04/16	3	41.17	0	0.00	41.35	3	3,395	0.09%
2021/04/09	2	42.00	10	42.31	41.80	-8	3,650	-0.22%
2021/04/07	0	0.00	6	41.65	41.80	-6	3,462	-0.17%
2021/04/06	0	0.00	1	41.70	42.50	-1	3,376	-0.03%
2021/03/31	0	0.00	3	39.20	39.30	-3	3,107	-0.10%
2021/03/30	0	0.00	4	39.20	39.40	-4	3,100	-0.13%
2021/03/23	10	40.35	0	0.00	39.70	10	2,980	0.34%
2021/03/22	0	0.00	10	39.32	40.05	-10	2,916	-0.34%
2021/03/19	0	0.00	1	41.50	40.80	-1	2,829	-0.04%
2021/03/18	0	0.00	3	38.65	38.90	-3	2,601	-0.12%
2021/03/11	0	0.00	9	37.71	37.60	-9	2,581	-0.35%
2021/03/08	6	36.58	9	36.37	36.15	-3	2,619	-0.11%
2021/03/04	1	36.90	0	0.00	36.30	1	2,618	0.04%
2021/03/03	1	38.70	3	38.30	37.10	-2	2,604	-0.08%
2021/03/02	0	0.00	5	37.78	37.15	-5	2,488	-0.20%
2021/02/26	5	36.65	20	36.78	37.20	-15	2,469	-0.61%
2021/02/25	11	37.00	16	37.19	37.30	-5	2,469	-0.20%
2021/02/24	15	37.08	5	37.28	36.40	10	2,460	0.41%
2021/02/23	20	37.94	0	0.00	37.35	20	2,469	0.81%
2021/02/22	0	0.00	1	37.70	37.60	-1	2,461	-0.04%
2021/02/19	0	0.00	1	36.50	37.65	-1	2,442	-0.04%
2021/02/17	0	0.00	2	36.15	36.15	-2	2,418	-0.08%
2021/02/03	0	0.00	1	33.60	34.00	-1	2,374	-0.04%
2021/02/01	1	31.40	0	0.00	31.60	1	2,340	0.04%
2021/01/29	1	34.90	0	0.00	34.80	1	2,237	0.04%
2021/01/28	1	35.90	0	0.00	35.85	1	2,225	0.04%
2021/01/25	0	0.00	2	37.38	36.95	-2	2,196	-0.09%
2021/01/21	2	37.48	1	38.70	37.45	1	2,151	0.05%
2021/01/20	5	38.91	6	40.32	38.05	-1	2,116	-0.05%
2021/01/19	32	41.47	33	41.88	40.85	-1	1,979	-0.05%
2021/01/18	6	38.90	1	40.50	39.30	5	1,586	0.32%
2021/01/15	6	39.56	8	39.04	39.30	-2	1,511	-0.13%
2021/01/14	15	38.78	18	39.10	39.00	-3	1,446	-0.21%
2021/01/13	2	37.20	0	0.00	37.20	2	1,250	0.16%
2021/01/08	8	39.96	10	39.07	38.90	-2	1,305	-0.15%
2021/01/07	0	0.00	10.6	42.20	42.20	-10.6	1,050	-1.00%
2021/01/06	0	0.00	11	38.40	38.40	-11	992	-1.11%
2020/12/18	1	33.20	0	0.00	33.10	1	910	0.11%
2020/12/17	1	33.00	0	0.00	33.20	1	913	0.11%
2020/12/11	6	33.60	0	0.00	33.65	6	1,004	0.60%
2020/12/08	15	35.12	11	34.94	34.95	4	999	0.40%
2020/12/07	1	34.20	0	0.00	34.10	1	974	0.10%
2020/12/03	1	34.20	0	0.00	34.00	1	1,003	0.10%
2020/12/02	10	35.48	10	35.58	34.60	0	1,149	0.00%
2020/11/30	0	0.00	5	34.50	34.25	-5	1,272	-0.39%
2020/11/26	0	0.00	5	33.90	33.85	-5	1,267	-0.39%
2020/11/16	0	0.00	10	33.70	33.80	-10	1,209	-0.83%
2020/11/09	0	0.00	5	33.70	33.55	-5	1,201	-0.42%
2020/10/29	1	33.65	0	0.00	33.65	1	1,202	0.08%
2020/10/16	18	38.71	23	37.58	36.50	-5	1,165	-0.43%
2020/10/14	0	0.00	5	35.00	35.20	-5	911	-0.55%
2020/10/08	2	35.10	2	35.15	35.20	0	925	0.00%
2020/10/05	0	0.00	4	34.15	33.95	-4	1,086	-0.37%
2020/09/24	0	0.00	6	34.58	34.05	-6	1,211	-0.50%
2020/09/21	0	0.00	5	36.00	35.55	-5	1,199	-0.42%
2020/09/16	0	0.00	2	36.50	36.65	-2	1,174	-0.17%
2020/09/14	0	0.00	5	35.00	35.90	-5	1,071	-0.47%
2020/09/10	4	36.08	7	36.34	35.50	-3	1,057	-0.28%
2020/09/09	4	34.58	3	35.02	35.10	1	1,032	0.10%
2020/09/08	3	36.50	3	37.72	35.85	0	1,014	0.00%
2020/09/07	7	38.72	4	38.29	37.00	3	989	0.30%
2020/09/04	21	37.75	22	37.55	37.80	-1	836	-0.12%
2020/09/03	0	0.00	2	33.30	34.40	-2	672	-0.30%
2020/09/02	0	0.00	1	32.05	32.00	-1	650	-0.15%
2020/08/20	0	0.00	3	29.80	29.80	-3	682	-0.44%
2020/08/19	1	31.50	0	0.00	31.20	1	682	0.15%
2020/08/04	0	0.00	1	32.80	32.65	-1	706	-0.14%
2020/07/30	1	33.05	1	33.65	32.80	0	717	0.00%
2020/07/29	0	0.00	1	32.25	32.30	-1	721	-0.14%
2020/07/27	2	32.73	0	0.00	32.45	2	758	0.26%
2020/07/23	0	0.00	2	34.30	34.30	-2	750	-0.27%
2020/07/22	1	34.80	0	0.00	34.75	1	752	0.13%
2020/07/21	2	35.00	1	35.50	34.75	1	751	0.13%
2020/07/15	0	0.00	2	36.18	35.70	-2	737	-0.27%
2020/07/14	4	36.41	0	0.00	35.55	4	757	0.53%
2020/07/13	8	38.73	0	0.00	38.05	8	748	1.07%
2020/07/10	14	39.43	11	39.99	39.00	3	732	0.41%
2020/07/09	0	0.00	12	37.62	38.00	-12	584	-2.05%
2020/07/08	0	0.00	1	34.40	34.55	-1	527	-0.19%
2020/07/06	4	32.65	0	0.00	34.00	4	482	0.83%
2020/06/30	0	0.00	1	31.35	31.25	-1	478	-0.21%
2020/06/29	1	30.60	1	30.65	30.70	0	478	0.00%
2020/06/24	0	0.00	9	30.80	30.80	-9	481	-1.87%
2020/06/19	0	0.00	1	31.20	31.00	-1	495	-0.20%
2020/06/18	2	31.20	0	0.00	31.25	2	501	0.40%
2020/06/17	0	0.00	1	30.90	31.10	-1	502	-0.20%
2020/06/16	0	0.00	2	30.00	30.10	-2	504	-0.40%
2020/06/15	1	29.95	0	0.00	29.85	1	514	0.19%
2020/06/12	1	29.95	0	0.00	29.85	1	518	0.19%
2020/06/11	0	0.00	1	31.10	30.40	-1	521	-0.19%
2020/06/08	2	31.78	0	0.00	31.55	2	543	0.37%
2020/06/04	10	32.45	10	32.60	32.50	0	531	0.00%
2020/05/27	0	0.00	2	32.50	32.05	-2	544	-0.37%
2020/05/26	2	31.83	0	0.00	31.70	2	537	0.37%
2020/05/25	0	0.00	3	31.27	32.35	-3	531	-0.56%
2020/05/18	1	29.40	1	30.00	30.00	0	513	0.00%
2020/05/15	1	30.00	0	0.00	29.85	1	510	0.20%
2020/05/14	1	30.65	0	0.00	29.95	1	510	0.20%
2020/05/13	1	31.25	0	0.00	31.05	1	509	0.20%
2020/05/11	0	0.00	2	32.18	32.10	-2	513	-0.39%
2020/05/08	0	0.00	10	31.12	31.40	-10	507	-1.97%
2020/05/05	2	32.18	0	0.00	31.50	2	498	0.40%
2020/05/04	10	32.51	0	0.00	32.15	10	492	2.03%
2020/04/28	10	29.85	0	0.00	29.90	10	456	2.19%
2020/04/27	0	0.00	1	29.95	29.90	-1	467	-0.21%
2020/04/24	1	29.20	0	0.00	29.55	1	465	0.21%
2020/04/22	1	28.30	2	29.03	29.35	-1	464	-0.22%
2020/04/17	1	30.90	0	0.00	29.45	1	456	0.22%
2020/04/15	1	27.35	0	0.00	27.35	1	404	0.25%
2020/04/14	0	0.00	2	25.93	26.20	-2	404	-0.49%
2020/04/13	1	25.40	1	25.65	25.40	0	405	0.00%
2020/04/10	1	25.55	0	0.00	25.60	1	416	0.24%
2020/04/09	3	25.73	1	25.95	25.65	2	428	0.47%
2020/04/08	0	0.00	3	24.48	26.10	-3	428	-0.70%
2020/04/07	3	23.73	2	23.38	24.00	1	451	0.22%
2020/04/01	0	0.00	1	22.10	22.00	-1	529	-0.19%
2020/03/31	1	22.00	0	0.00	22.00	1	551	0.18%
2020/03/19	3	18.90	3	18.53	18.25	0	644	0.00%
2020/03/17	1	21.10	0	0.00	21.00	1	668	0.15%
2020/03/09	0	0.00	1	30.00	29.60	-1	830	-0.12%
2020/02/13	1	33.20	0	0.00	33.20	1	1,101	0.09%
2020/02/12	1	33.45	2	33.35	33.45	-1	1,109	-0.09%
2020/02/04	1	31.55	1	31.90	31.80	0	1,228	0.00%
2020/01/31	1	32.35	1	32.95	32.75	0	1,336	0.00%
2020/01/30	10	33.40	0	0.00	33.35	10	1,341	0.75%
2019/12/30	0	0.00	3	39.33	39.50	-3	1,473	-0.20%
2019/12/06	4	39.44	10	39.57	39.10	-6	1,519	-0.39%
2019/12/05	6	38.48	2	38.10	38.50	4	1,425	0.28%
2019/11/21	0	0.00	3	38.80	39.20	-3	1,922	-0.16%
2019/11/18	0	0.00	5	38.05	38.20	-5	1,911	-0.26%
2019/11/15	0	0.00	6	37.14	36.80	-6	1,933	-0.31%
2019/11/12	0	0.00	5	37.15	37.05	-5	2,264	-0.22%
2019/11/08	1	37.80	0	0.00	37.50	1	2,490	0.04%
2019/11/06	15	38.78	0	0.00	38.50	15	2,684	0.56%
2019/11/01	0	0.00	5	38.45	38.20	-5	2,861	-0.17%
2019/10/30	20	38.82	10	39.41	38.85	10	2,934	0.34%
2019/10/16	0	0.00	15	36.12	36.10	-15	3,089	-0.49%
2019/10/14	1	35.95	0	0.00	35.85	1	3,090	0.03%
2019/10/07	2	37.38	2	37.38	37.25	0	3,070	0.00%
2019/10/03	0	0.00	6	38.61	38.60	-6	3,064	-0.20%
2019/10/01	1	37.50	0	0.00	37.60	1	3,128	0.03%
2019/09/27	0	0.00	3	37.25	37.00	-3	3,141	-0.10%
2019/09/26	0	0.00	5	39.25	39.20	-5	3,117	-0.16%
2019/09/24	0	0.00	10	40.15	40.10	-10	3,170	-0.32%
2019/09/23	7	39.99	2	40.18	40.05	5	3,151	0.16%
2019/09/20	0	0.00	0.1	39.00	39.00	-0.1	3,144	0.00%
2019/09/19	5	39.35	10	39.60	39.30	-5	3,132	-0.16%
2019/09/17	0	0.00	4	39.65	39.60	-4	3,158	-0.13%
2019/09/12	5	41.54	0	0.00	40.80	5	3,237	0.15%
2019/09/10	14	40.86	2	40.80	40.55	12	3,258	0.37%
2019/09/09	2	40.30	2	40.10	40.40	0	3,245	0.00%
2019/09/06	18	41.54	4	41.60	41.35	14	3,229	0.43%
2019/09/05	5	40.66	23	41.08	42.00	-18	3,177	-0.57%
2019/09/04	1	39.05	1	39.60	39.55	0	2,963	0.00%
2019/09/03	23	39.78	5	39.98	39.45	18	3,003	0.60%
2019/09/02	1	39.20	1	39.05	39.45	0	2,933	0.00%
2019/08/30	15	37.73	2	37.80	37.80	13	2,909	0.45%
2019/08/27	0	0.00	1	36.55	36.70	-1	2,876	-0.03%
2019/08/26	2	36.88	1	37.45	35.95	1	2,885	0.03%
2019/08/23	4.8	38.08	3	38.10	38.10	1.8	2,868	0.06%
2019/08/21	0	0.00	1	39.35	39.30	-1	2,800	-0.04%
2019/08/20	1	39.15	0	0.00	39.15	1	2,791	0.04%
2019/08/19	15	42.30	14	41.54	40.05	1	2,784	0.04%
2019/08/16	1	38.60	1	39.45	39.50	0	2,616	0.00%
2019/08/15	3	37.70	3	37.98	37.70	0	2,557	0.00%
2019/08/14	6	39.36	4	38.58	38.30	2	2,577	0.08%
2019/08/13	5	38.92	4	39.44	39.10	1	2,491	0.04%
2019/08/12	12	39.32	17	39.16	39.00	-5	2,487	-0.20%
2019/08/08	3	36.67	6	36.97	36.65	-3	2,509	-0.12%
2019/08/07	8	36.59	4	36.70	36.20	4	2,505	0.16%
2019/08/06	2	35.10	6	35.39	36.40	-4	2,443	-0.16%
2019/08/05	2	33.80	3	33.27	33.10	-1	2,405	-0.04%
2019/08/02	4	33.88	8	33.86	33.50	-4	2,523	-0.16%
2019/08/01	6	35.41	34	35.27	35.50	-28	2,581	-1.08%
2019/07/31	76	38.43	61	37.87	36.80	15	2,606	0.58%
2019/07/30	8	35.61	12	35.40	35.80	-4	2,489	-0.16%
2019/07/29	10	33.80	0	0.00	34.95	10	2,506	0.40%
2019/07/12	2	34.98	2	35.08	34.65	0	3,018	0.00%
2019/07/10	0	0.00	1	34.35	34.50	-1	3,022	-0.03%
2019/07/09	1	34.05	0	0.00	34.05	1	3,035	0.03%
2019/07/05	3	36.43	2	36.60	36.20	1	3,033	0.03%
2019/07/04	0	0.00	1	36.20	36.15	-1	2,996	-0.03%
2019/07/03	0	0.00	1	35.35	35.40	-1	3,029	-0.03%
2019/07/01	1	36.50	6	36.10	36.15	-5	2,988	-0.17%
2019/06/27	5	35.70	5	35.86	35.55	0	2,932	0.00%
2019/06/26	1	34.55	3	35.03	35.25	-2	2,906	-0.07%
2019/06/25	16	36.10	8	35.61	34.85	8	2,896	0.28%
2019/06/24	1	34.60	3	35.20	35.40	-2	2,861	-0.07%
2019/06/20	9	36.14	7	36.76	35.85	2	2,820	0.07%
2019/06/19	5	35.05	6	35.47	35.10	-1	2,720	-0.04%
2019/06/17	1	33.20	0	0.00	33.20	1	2,624	0.04%
2019/06/14	1	34.45	1	34.30	33.90	0	2,606	0.00%
2019/06/11	2	33.48	2	33.98	33.30	0	2,535	0.00%
2019/06/06	4	32.35	4	32.45	31.75	0	2,455	0.00%
2019/05/27	1	29.60	7	29.76	30.15	-6	2,288	-0.26%
2019/05/24	1	30.35	7	31.19	30.35	-6	2,267	-0.26%
2019/05/23	6	30.41	7	30.29	30.25	-1	2,222	-0.04%
2019/05/21	14	32.41	6	32.26	32.35	8	2,145	0.37%
2019/05/20	8	31.29	4	31.58	31.15	4	2,097	0.19%
2019/05/17	15	33.61	1	34.45	33.45	14	2,045	0.68%
2019/05/16	13	38.52	13	37.08	36.35	0	1,941	0.00%
2019/05/15	1	36.20	0	0.00	36.20	1	1,766	0.06%
2019/05/14	8	36.58	6	37.03	36.60	2	1,708	0.12%
2019/05/13	2	36.00	4	37.11	37.05	-2	1,624	-0.12%
2019/05/10	8	36.29	11	36.55	37.00	-3	1,544	-0.19%
2019/05/09	10	36.84	11	36.83	34.90	-1	1,405	-0.07%
2019/05/08	3	36.00	3	36.55	37.50	0	1,295	0.00%
2019/05/07	6	35.70	12	36.07	37.10	-6	1,216	-0.49%
2019/05/06	3	33.48	1	34.05	34.20	2	1,041	0.19%
2019/05/03	0	0.00	5	34.10	35.00	-5	973	-0.51%
2019/05/02	13	34.96	22	34.53	35.10	-9	913	-0.98%
2019/04/30	27	32.56	37	32.71	33.20	-10	702	-1.42%
2019/04/29	14	29.85	11	30.12	30.20	3	544	0.55%
2019/04/26	2	29.80	2	28.90	28.25	0	473	0.00%
2019/04/25	5	28.71	6	29.23	29.10	-1	445	-0.22%
2019/04/23	13	27.70	0	0.00	27.55	13	377	3.45%
2019/04/22	7	27.96	0	0.00	27.55	7	372	1.88%
2019/04/19	2	27.90	2	27.45	27.45	0	356	0.00%
2019/04/18	1	28.10	2	28.15	27.15	-1	349	-0.29%
2019/04/17	1	27.95	1	28.10	27.65	0	336	0.00%
2019/04/15	20	28.20	20	27.42	27.30	0	309	0.00%
2019/04/11	9	28.21	6	28.29	26.95	3	275	1.09%
2019/04/10	1	27.05	2	27.10	27.25	-1	240	-0.42%
2019/04/09	15	26.89	74	26.45	27.55	-59	213	-27.62%
2019/04/08	60	25.05	0	0.00	25.05	60	149	40.05%
2019/04/03	5	22.70	0	0.00	22.80	5	139	3.59%
2019/03/27	0	0.00	1	22.50	22.45	-1	131	-0.76%
2019/01/25	0	0.00	0.1	19.55	19.55	-0.1	63	-0.16%
2018/06/13	0	0.00	1	29.70	29.40	-1	130	-0.77%
2018/06/07	0	0.00	1	30.40	29.95	-1	136	-0.73%
2018/06/06	0	0.00	1	29.90	29.95	-1	137	-0.73%
2018/05/22	1	27.90	0	0.00	28.00	1	162	0.62%
2018/05/18	1	28.05	0.1	27.95	28.10	0.9	166	0.53%
2018/05/15	1	28.60	0	0.00	28.60	1	175	0.57%
2018/04/20	1	30.20	0	0.00	30.20	1	223	0.45%
2018/04/18	0	0.00	20	30.55	30.65	-20	227	-8.79%
2018/04/11	0	0.00	1	32.10	32.00	-1	245	-0.41%
2018/03/16	0	0.00	2	31.30	31.75	-2	251	-0.79%
2018/03/06	0	0.00	2	30.40	30.55	-2	246	-0.81%
2018/02/09	2	28.45	0	0.00	28.65	2	229	0.87%
2018/01/24	0	0.00	0.2	34.05	34.00	-0.2	224	-0.07%
2018/01/08	5	34.00	0	0.00	33.85	5	209	2.39%