日電貿 (3090)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
69.1
漲跌
▲1.1
漲幅
+1.62%
成交量
2,105張
產業
上市電子零組件類股
385人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日電貿 (3090)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	1	69.20	2	69.30	69.10	-1	1,214	-0.08%
2024/05/21	10	68.21	0	0.00	68.00	10	1,203	0.83%
2024/05/16	1	67.10	1	67.40	67.40	0	1,136	0.00%
2024/05/14	0	0.00	1	66.50	66.50	-1	1,122	-0.09%
2024/05/13	1	66.90	0	66.25	66.40	1	1,108	0.09%
2024/05/10	0	0.00	0	66.73	66.90	0	1,086	0.00%
2024/05/09	0	0.00	19	68.04	67.90	-19	1,050	-1.81%
2024/05/08	0	0.00	2	67.15	66.20	-2	927	-0.22%
2024/05/07	2	66.50	18	66.73	66.90	-16	891	-1.79%
2024/05/06	3.1	65.01	9	65.99	65.50	-5.9	830	-0.71%
2024/04/19	1	58.00	0	0.00	58.30	1	644	0.16%
2024/04/16	1	58.80	0	0.00	58.90	1	623	0.16%
2024/04/10	0	61.20	0	0.00	60.70	0	609	0.00%
2024/04/01	0	59.90	0	0.00	60.80	0	586	0.00%
2024/03/22	2	59.70	0	0.00	59.50	2	550	0.36%
2024/03/21	0	60.20	0	0.00	60.00	0	547	0.00%
2024/03/19	0	0.00	2	60.30	60.30	-2	550	-0.36%
2024/03/11	2	59.20	0	0.00	58.80	2	525	0.38%
2024/02/29	0	0.00	1	63.20	63.00	-1	546	-0.18%
2024/02/27	0	0.00	8	61.84	61.70	-8	531	-1.51%
2024/02/26	0	0.00	0	61.00	61.30	0	509	0.00%
2024/02/23	1	61.30	1	60.90	60.90	0	494	0.00%
2024/02/22	0	0.00	0.1	59.80	60.50	-0.1	463	-0.02%
2024/02/19	0	0.00	1	59.00	59.00	-1	441	-0.23%
2024/02/16	2	58.90	0	0.00	59.10	2	441	0.46%
2024/01/23	0	0.00	2	56.50	57.20	-2	440	-0.45%
2024/01/16	1	56.70	0	0.00	56.60	1	443	0.23%
2024/01/02	0.1	58.30	0	0.00	58.30	0.1	502	0.02%
2023/12/29	0	58.10	0	0.00	58.10	0	508	0.01%
2023/12/18	0	0.00	7	58.61	58.30	-7	602	-1.16%
2023/12/13	0	0.00	2	59.40	59.40	-2	667	-0.30%
2023/12/12	6	59.62	0	0.00	59.50	6	787	0.76%
2023/12/07	1.2	59.50	0	0.00	58.90	1.2	912	0.13%
2023/12/01	0	0.00	1	59.90	59.90	-1	1,016	-0.10%
2023/11/30	0	0.00	1	59.90	59.80	-1	1,019	-0.10%
2023/11/29	3	59.40	1	60.00	60.00	2	1,017	0.20%
2023/11/27	0	0.00	1	58.20	58.20	-1	989	-0.10%
2023/11/24	1	58.10	0	0.00	58.10	1	981	0.10%
2023/11/21	0	0.00	0.1	56.80	56.40	-0.1	954	-0.01%
2023/11/14	1	56.00	0	0.00	56.10	1	935	0.11%
2023/11/01	1	57.00	0	0.00	56.40	1	930	0.11%
2023/10/31	0.1	56.10	0	0.00	55.60	0.1	925	0.01%
2023/10/17	0	0.00	1	58.00	58.00	-1	920	-0.11%
2023/10/12	2	59.70	0	0.00	59.80	2	931	0.21%
2023/10/11	0	0.00	6	59.50	59.60	-6	927	-0.65%
2023/09/26	0	0.00	1	60.40	60.50	-1	1,047	-0.10%
2023/09/19	1.1	61.67	1	60.90	60.90	0.1	1,030	0.01%
2023/09/18	2	61.75	1	61.50	61.50	1	1,000	0.10%
2023/09/15	4	61.10	5	61.48	61.00	-1	965	-0.10%
2023/09/14	1	59.50	1	58.80	59.10	0	848	0.00%
2023/09/13	1	58.70	0	0.00	58.50	1	809	0.12%
2023/09/12	0	0.00	0	57.30	57.50	0	751	0.00%
2023/08/30	0	0.00	2	52.50	53.00	-2	582	-0.34%
2023/08/28	1	52.10	0	0.00	52.50	1	589	0.17%
2023/08/16	2	51.70	0	0.00	51.70	2	607	0.33%
2023/08/15	0	0.00	1	52.20	52.00	-1	607	-0.16%
2023/08/14	1	52.00	0	0.00	52.00	1	611	0.16%
2023/08/11	8	53.05	0	0.00	53.00	8	610	1.31%
2023/08/07	4	53.30	0	0.00	53.50	4	611	0.65%
2023/07/31	10	53.40	0	0.00	53.30	10	626	1.60%
2023/07/26	0	0.00	1	53.10	53.10	-1	621	-0.16%
2023/07/18	1	53.80	0	0.00	54.40	1	635	0.16%
2023/07/17	0	0.00	5	53.40	53.40	-5	627	-0.80%
2023/07/14	1	53.00	0	0.00	53.00	1	640	0.16%
2023/07/13	0	0.00	0.2	52.80	52.60	-0.2	643	-0.03%
2023/07/12	2	52.00	0	0.00	52.10	2	641	0.31%
2023/07/11	5	51.90	0	0.00	51.90	5	641	0.78%
2023/07/07	0	53.00	0	0.00	52.70	0	634	0.00%
2023/07/06	0	0.00	1	53.50	53.40	-1	634	-0.16%
2023/07/05	1.1	59.01	1	59.20	59.30	0.1	593	0.01%
2023/07/04	7	58.93	1	58.80	58.90	6	541	1.11%
2023/07/03	1	58.90	0	0.00	58.80	1	511	0.20%
2023/06/29	2.2	58.69	0	0.00	58.60	2.2	489	0.45%
2023/06/21	2	58.60	3	58.60	58.60	-1	485	-0.21%
2023/06/19	3	58.80	1	58.50	58.80	2	491	0.41%
2023/06/14	1	58.30	0	0.00	58.30	1	519	0.19%
2023/06/13	0	0.00	0.5	58.40	58.30	-0.5	528	-0.09%
2023/06/08	5	58.00	0	0.00	57.90	5	592	0.84%
2023/06/07	0.1	57.80	0	0.00	58.00	0.1	604	0.01%
2023/06/06	5.4	57.72	0	0.00	57.80	5.4	611	0.89%
2023/06/02	5	58.00	0	0.00	58.00	5	627	0.80%
2023/05/25	5	57.10	0	0.00	57.00	5	651	0.77%
2023/05/24	1	57.10	0	0.00	57.20	1	654	0.15%
2023/05/22	6	57.08	0	0.00	57.10	6	659	0.91%
2023/05/19	10	57.00	0	0.00	57.10	10	676	1.48%
2023/05/18	11	57.08	1	56.70	56.90	10	689	1.45%
2023/05/15	0	56.40	0	0.00	56.20	0	686	0.00%
2023/05/09	0.5	57.00	0	0.00	56.70	0.5	698	0.07%
2023/05/05	2	57.70	1	58.20	57.60	1	695	0.14%
2023/03/24	0	0.00	1	59.20	59.10	-1	583	-0.17%
2023/03/20	0	0.00	3	59.30	58.90	-3	597	-0.50%
2023/03/10	1	57.70	0	0.00	57.70	1	486	0.21%
2023/03/08	1	58.80	0	0.00	58.80	1	466	0.21%
2023/03/02	4	57.43	1	57.40	57.70	3	439	0.68%
2023/02/07	0	0.00	1	54.50	54.70	-1	402	-0.25%
2023/02/01	0	0.00	1	54.30	54.80	-1	387	-0.26%
2023/01/11	1	53.70	0	0.00	53.60	1	376	0.27%
2023/01/05	0	0.00	1	53.60	53.60	-1	369	-0.27%
2022/12/21	2	52.60	0	0.00	52.60	2	362	0.55%
2022/12/14	1	52.30	0	0.00	53.80	1	312	0.32%
2022/12/06	0	52.50	1	51.70	51.70	-1	266	-0.36%
2022/12/02	0	0.00	3	52.50	52.30	-3	263	-1.14%
2022/11/24	0	0.00	1	52.40	52.30	-1	262	-0.38%
2022/11/16	0	0.00	2	52.00	51.60	-2	255	-0.78%
2022/11/15	0	0.00	2	52.00	51.80	-2	245	-0.81%
2022/11/09	0	0.00	1	50.60	50.70	-1	222	-0.45%
2022/10/26	0.1	48.00	0	0.00	47.45	0.1	234	0.04%
2022/10/12	0.1	48.75	0	0.00	48.60	0.1	243	0.02%
2022/10/04	0	0.00	2	49.20	49.35	-2	244	-0.82%
2022/09/08	0.6	50.40	0	0.00	50.40	0.6	332	0.18%
2022/08/29	0	0.00	32	51.26	51.30	-32	322	-9.92%
2022/08/15	0	0.00	3	49.80	49.65	-3	323	-0.93%
2022/08/10	0	0.00	0	49.00	49.05	0	318	0.00%
2022/08/05	0	0.00	3	46.88	46.85	-3	307	-0.98%
2022/08/04	1	45.90	0	0.00	46.05	1	309	0.32%
2022/07/29	3	48.50	2	47.55	47.90	1	311	0.32%
2022/07/28	2	47.95	3	47.90	47.85	-1	312	-0.32%
2022/07/26	4	46.10	0	0.00	46.05	4	300	1.33%
2022/07/20	0	0.00	1	46.20	45.65	-1	306	-0.33%
2022/07/18	1	44.90	0	0.00	45.05	1	305	0.33%
2022/07/12	2.6	42.29	0	0.00	42.25	2.6	304	0.85%
2022/07/07	0	0.00	2	42.53	43.05	-2	302	-0.66%
2022/07/05	0	44.30	0	0.00	44.10	0	296	0.00%
2022/07/04	1.3	44.94	0	0.00	44.70	1.3	284	0.44%
2022/07/01	1	48.90	5	49.25	48.60	-4	282	-1.41%
2022/06/30	0	0.00	7	50.50	50.50	-7	262	-2.66%
2022/06/13	0	0.00	0	53.90	53.70	0	282	-0.01%
2022/06/08	0	0.00	3	54.80	54.70	-3	280	-1.07%
2022/06/07	0	0.00	5	54.80	54.70	-5	281	-1.78%
2022/06/06	8	54.90	0	0.00	54.90	8	282	2.83%
2022/06/01	0	54.80	3	54.60	54.80	-3	287	-1.04%
2022/05/31	5	54.72	5	54.50	54.50	0	284	0.00%
2022/05/30	0	0.00	1	54.70	54.70	-1	284	-0.35%
2022/05/27	1	54.20	0	0.00	54.30	1	281	0.36%
2022/05/26	2	54.30	2	53.90	53.90	0	282	0.00%
2022/04/07	0	0.00	1	53.40	53.00	-1	379	-0.26%
2022/03/15	1	53.00	0.1	52.40	52.30	0.9	353	0.26%
2022/03/09	1	52.40	0	0.00	52.40	1	503	0.20%
2022/02/22	0	0.00	3	53.40	53.90	-3	659	-0.45%
2022/02/17	3	54.70	3	54.60	54.50	0	661	0.00%
2022/01/26	2	51.50	0	0.00	51.50	2	664	0.30%
2022/01/14	1	53.00	3	52.80	52.80	-2	652	-0.31%
2021/12/28	5	53.60	5	53.90	53.90	0	638	0.00%
2021/12/16	3	53.40	0	53.10	53.10	3	650	0.46%
2021/12/15	5	53.14	0	0.00	52.90	5	652	0.77%
2021/12/09	0	0.00	5	53.90	54.10	-5	644	-0.78%
2021/12/08	0	0.00	0.1	54.80	54.90	-0.1	635	-0.01%
2021/12/07	0	0.00	8	54.50	54.60	-8	630	-1.27%
2021/12/06	1	55.10	0.2	55.20	56.70	0.8	597	0.14%
2021/12/01	3	54.70	0	0.00	55.30	3	470	0.64%
2021/11/29	0	0.00	1	51.40	52.00	-1	358	-0.28%
2021/11/26	8	52.08	8	52.35	52.20	0	354	0.00%
2021/11/25	0	0.00	4	52.55	52.40	-4	348	-1.15%
2021/11/24	1	52.20	0	0.00	52.50	1	349	0.29%
2021/11/19	0	0.00	12	52.60	51.80	-12	357	-3.36%
2021/11/15	2	52.40	0	0.00	52.40	2	375	0.53%
2021/11/11	0	0.00	2	51.80	51.50	-2	384	-0.52%
2021/11/10	0	0.00	10	51.60	51.70	-10	396	-2.52%
2021/11/09	0	0.00	24	51.48	51.50	-24	409	-5.86%
2021/11/05	0.1	51.30	0	0.00	51.30	0.1	425	0.02%
2021/11/03	0	0.00	1	51.20	51.00	-1	462	-0.22%
2021/10/27	1	50.20	0	0.00	50.50	1	581	0.17%
2021/10/25	0	0.00	4	49.85	49.85	-4	603	-0.66%
2021/10/07	0.2	50.50	0	0.00	50.40	0.2	879	0.02%
2021/10/06	0.3	49.50	0	0.00	49.20	0.3	918	0.04%
2021/10/04	1	49.70	0	0.00	49.70	1	969	0.10%
2021/10/01	0	0.00	6	50.83	50.60	-6	987	-0.61%
2021/09/13	5	51.40	0	0.00	51.50	5	1,542	0.32%
2021/09/08	0	0.00	2	50.20	50.30	-2	1,601	-0.12%
2021/09/03	0	0.00	4	51.10	51.00	-4	1,611	-0.25%
2021/08/30	0.6	51.10	0	0.00	50.80	0.6	1,626	0.03%
2021/08/19	0.1	49.55	5	50.10	49.30	-4.9	1,661	-0.30%
2021/08/09	5	53.50	1	53.00	53.00	4	1,733	0.23%
2021/08/06	5	56.98	0	0.00	56.90	5	1,746	0.29%
2021/08/04	0	57.90	5	57.84	57.60	-5	1,778	-0.28%
2021/08/02	0.2	57.10	0	0.00	57.30	0.2	1,871	0.01%
2021/07/30	5	56.80	1	56.80	56.80	4	1,940	0.21%
2021/07/28	0.3	58.20	0	0.00	57.70	0.3	1,970	0.01%
2021/07/27	0	59.60	0	0.00	58.70	0	2,005	0.00%
2021/07/26	4	59.53	0	0.00	59.80	4	2,035	0.20%
2021/07/23	2	58.90	0	0.00	58.90	2	2,062	0.10%
2021/07/22	1	58.00	0	0.00	58.00	1	2,081	0.05%
2021/07/12	1	59.00	0	0.00	58.60	1	2,682	0.04%
2021/07/09	1	59.20	0	0.00	59.10	1	2,660	0.04%
2021/07/07	3	58.70	0	0.00	58.60	3	2,660	0.11%
2021/07/05	6	58.80	21	58.34	58.50	-15	2,619	-0.57%
2021/07/01	2	57.00	0	0.00	57.50	2	2,563	0.08%
2021/06/30	8	58.84	4	58.38	60.50	4	2,486	0.16%
2021/06/29	6	56.17	0	0.00	55.70	6	2,319	0.26%
2021/06/28	6	55.52	0	0.00	55.40	6	2,310	0.26%
2021/06/24	3	55.20	0	0.00	55.00	3	2,313	0.13%
2021/06/23	0	0.00	2	54.70	54.70	-2	2,320	-0.09%
2021/06/21	0	0.00	5	54.70	54.60	-5	2,332	-0.21%
2021/06/18	5	55.70	3	55.60	55.60	2	2,331	0.09%
2021/06/17	2	55.10	1.1	55.02	55.10	0.9	2,319	0.04%
2021/06/16	3	53.80	0	0.00	53.90	3	2,322	0.13%
2021/06/08	0	0.00	1	53.00	52.70	-1	2,502	-0.04%
2021/06/07	0	0.00	2	52.20	52.50	-2	2,554	-0.08%
2021/06/03	0	0.00	2	53.60	53.20	-2	2,579	-0.08%
2021/06/01	0	0.00	3	53.50	53.50	-3	2,621	-0.11%
2021/05/25	0	0.00	3	52.80	52.50	-3	2,717	-0.11%
2021/05/20	5	51.00	0	0.00	50.70	5	2,884	0.17%
2021/05/18	0	0.00	2	50.80	51.30	-2	2,904	-0.07%
2021/05/17	0	0.00	2	48.33	47.80	-2	2,908	-0.07%
2021/05/14	1	53.20	0	0.00	51.50	1	2,883	0.03%
2021/05/13	3	51.27	4	51.10	51.00	-1	2,841	-0.04%
2021/05/12	1	53.50	5	54.08	52.30	-4	2,799	-0.14%
2021/05/11	1	56.40	0	0.00	55.40	1	2,730	0.04%
2021/05/10	3	60.13	6	60.00	59.70	-3	2,672	-0.11%
2021/05/07	1	59.20	6	59.02	59.80	-5	2,622	-0.19%
2021/05/05	5	56.30	0	0.00	55.50	5	2,536	0.20%
2021/05/04	1	57.00	4	57.30	56.50	-3	2,515	-0.12%
2021/05/03	0	0.00	4	59.00	58.60	-4	2,463	-0.16%
2021/04/29	8	61.85	1	61.20	61.20	7	2,412	0.29%
2021/04/28	0	0.00	3	60.77	61.40	-3	2,339	-0.13%
2021/04/27	3	60.17	3	60.63	61.00	0	2,310	0.00%
2021/04/26	5	61.26	7	61.06	61.50	-2	2,250	-0.09%
2021/04/23	5	60.04	4	59.70	60.10	1	2,127	0.05%
2021/04/22	6	58.33	1	57.20	56.50	5	2,006	0.25%
2021/04/21	3	57.63	0	0.00	58.20	3	1,903	0.16%
2021/04/20	2	57.00	9	56.84	57.80	-7	1,833	-0.38%
2021/04/19	0	0.00	0.1	55.70	55.40	-0.1	1,743	-0.01%
2021/04/16	1	54.40	1	54.30	54.10	0	1,720	0.00%
2021/04/13	0	0.00	1	54.90	53.80	-1	1,883	-0.05%
2021/04/09	2	54.95	0	0.00	55.10	2	2,016	0.10%
2021/04/08	0	0.00	6	54.78	55.60	-6	1,999	-0.30%
2021/04/07	1	54.10	0	0.00	54.40	1	1,959	0.05%
2021/04/01	0	0.00	8	53.24	53.20	-8	1,962	-0.41%
2021/03/29	0	0.00	2	53.40	53.30	-2	2,091	-0.10%
2021/03/25	5	52.68	5	52.90	52.90	0	2,080	0.00%
2021/03/24	2	53.00	2	53.20	53.10	0	2,077	0.00%
2021/03/22	4	53.30	4	53.70	54.30	0	2,069	0.00%
2021/03/19	0	0.00	2	54.40	54.20	-2	2,071	-0.10%
2021/03/15	2	54.40	3	54.73	55.00	-1	2,204	-0.05%
2021/03/11	0.6	53.70	8	53.95	53.70	-7.4	2,151	-0.34%
2021/03/10	5	53.04	19	53.22	53.00	-14	2,107	-0.66%
2021/03/09	4	53.60	0	0.00	53.60	4	2,105	0.19%
2021/03/08	0	0.00	1	52.90	52.90	-1	2,094	-0.05%
2021/03/04	0	0.00	9	54.00	53.50	-9	2,057	-0.44%
2021/03/02	0	0.00	10	53.50	52.80	-10	2,008	-0.50%
2021/02/26	7	52.57	0	0.00	52.90	7	1,999	0.35%
2021/02/25	3	52.57	2	52.50	52.70	1	2,025	0.05%
2021/02/23	5	53.74	4	53.65	53.60	1	2,117	0.05%
2021/02/22	0	0.00	3	52.30	52.00	-3	2,000	-0.15%
2021/02/19	0	0.00	5	51.10	51.50	-5	1,965	-0.25%
2021/02/01	0	0.00	3	46.67	47.05	-3	1,912	-0.16%
2021/01/20	0	0.00	6	49.38	48.95	-6	1,904	-0.32%
2021/01/15	0	0.00	2	52.40	50.80	-2	1,878	-0.11%
2021/01/14	3	51.87	0	0.00	51.90	3	1,876	0.16%
2021/01/12	0	0.00	1	51.00	50.50	-1	1,847	-0.05%
2021/01/11	1	52.30	4	52.43	51.60	-3	1,829	-0.16%
2021/01/08	4	52.45	0	0.00	51.80	4	1,795	0.22%
2021/01/07	3	52.53	2	52.15	52.30	1	1,734	0.06%
2021/01/06	1	51.10	1	52.40	51.70	0	1,712	0.00%
2021/01/05	5	52.08	14.1	51.94	52.50	-9.1	1,615	-0.56%
2020/12/31	3	50.80	0	0.00	50.20	3	1,431	0.21%
2020/12/24	1	51.10	5	50.90	50.70	-4	1,341	-0.30%
2020/12/23	0	0.00	7	49.61	49.55	-7	1,247	-0.56%
2020/12/21	1	48.30	0	0.00	48.50	1	1,209	0.08%
2020/12/17	0	0.00	1	49.25	49.15	-1	1,196	-0.08%
2020/12/15	0	0.00	1	49.25	49.40	-1	1,183	-0.08%
2020/12/14	1	50.50	2	50.70	50.60	-1	1,166	-0.09%
2020/12/11	1	50.80	13	50.12	49.80	-12	1,138	-1.05%
2020/12/10	4	50.80	5	50.58	50.20	-1	1,103	-0.09%
2020/12/09	19	51.73	7	50.54	51.60	12	1,035	1.16%
2020/12/04	0.3	48.15	0	0.00	48.15	0.3	856	0.03%
2020/12/03	0.1	48.25	0	0.00	48.25	0.1	850	0.01%
2020/12/02	0.1	48.10	4	48.11	48.10	-3.9	834	-0.47%
2020/12/01	1	47.80	0	0.00	47.90	1	826	0.12%
2020/11/30	5.1	48.53	0	0.00	47.80	5.1	820	0.63%
2020/11/24	4	48.80	0	0.00	48.35	4	780	0.51%
2020/11/23	1.3	48.84	1	48.70	48.40	0.3	734	0.04%
2020/11/20	8	47.69	5.1	48.39	48.55	2.9	684	0.43%
2020/11/19	2	46.15	0	0.00	46.15	2	577	0.35%
2020/11/18	0	0.00	7	46.15	46.05	-7	577	-1.21%
2020/11/16	0	0.00	5	46.50	46.15	-5	604	-0.83%
2020/11/13	0	0.00	1	46.10	46.10	-1	610	-0.16%
2020/11/12	7	46.64	0	0.00	46.50	7	609	1.15%
2020/11/11	1	46.30	5	47.00	47.05	-4	604	-0.66%
2020/11/10	1	46.00	0	0.00	45.90	1	593	0.17%
2020/11/09	4	46.28	0	0.00	46.25	4	585	0.68%
2020/11/05	3	45.83	0	0.00	45.90	3	583	0.51%
2020/11/03	1	46.45	4	46.20	45.95	-3	586	-0.51%
2020/10/30	0	0.00	7	45.14	44.90	-7	568	-1.23%
2020/10/29	0.1	45.25	0	0.00	45.30	0.1	565	0.02%
2020/10/27	1	45.70	1	45.95	46.00	0	567	0.00%
2020/10/14	2	45.28	1	45.70	45.05	1	579	0.17%
2020/10/12	0.1	44.00	0	0.00	44.00	0.1	563	0.01%
2020/09/28	1.1	42.90	0	0.00	43.00	1.1	851	0.12%
2020/09/24	1	43.20	3	43.80	43.20	-2	897	-0.22%
2020/09/21	3	45.93	2	46.00	45.70	1	949	0.11%
2020/09/15	1	45.40	0	0.00	45.20	1	1,018	0.10%
2020/09/14	2	45.45	0	0.00	45.40	2	1,038	0.19%
2020/09/09	5	45.05	0	0.00	45.05	5	1,060	0.47%
2020/09/08	5	45.40	0	0.00	45.50	5	1,069	0.47%
2020/09/07	0	0.00	1	44.85	44.90	-1	1,084	-0.09%
2020/08/20	1	44.50	4	44.50	44.05	-3	1,397	-0.21%
2020/08/19	0	0.00	8	46.60	46.30	-8	1,384	-0.58%
2020/08/18	0	0.00	0.5	47.20	47.15	-0.5	1,391	-0.04%
2020/08/12	0	0.00	2	47.20	47.20	-2	1,455	-0.14%
2020/08/06	0.1	48.40	0	0.00	47.80	0.1	1,603	0.01%
2020/07/29	2	45.90	0	0.00	46.05	2	1,844	0.11%
2020/07/27	10	46.35	0	0.00	46.25	10	1,880	0.53%
2020/07/24	0	0.00	3	46.80	46.75	-3	1,880	-0.16%
2020/07/15	4	48.19	0	0.00	47.60	4	1,964	0.20%
2020/07/14	2	48.75	0	0.00	48.10	2	1,980	0.10%
2020/07/10	4	49.63	0	0.00	49.00	4	2,047	0.20%
2020/07/09	18	54.28	0	0.00	54.00	18	1,988	0.91%
2020/07/08	8	54.59	1	54.70	54.50	7	1,929	0.36%
2020/07/07	3	54.50	0	0.00	54.50	3	1,916	0.16%
2020/07/06	0	0.00	2	54.50	54.70	-2	1,927	-0.10%
2020/07/03	7	54.00	1	54.00	54.00	6	2,001	0.30%
2020/07/02	0	0.00	8	54.00	54.10	-8	2,061	-0.39%
2020/07/01	2	54.00	0	0.00	53.80	2	2,075	0.10%
2020/06/18	1	52.00	10	51.90	52.30	-9	2,163	-0.42%
2020/06/15	1	51.10	0	0.00	50.80	1	2,252	0.04%
2020/06/11	0	0.00	2	51.40	51.40	-2	2,297	-0.09%
2020/06/09	2	53.00	0	0.00	52.70	2	2,371	0.08%
2020/06/08	3	53.37	5	53.20	53.10	-2	2,403	-0.08%
2020/06/05	6	54.65	2	54.30	54.10	4	2,400	0.17%
2020/06/04	6	54.22	0	0.00	54.20	6	2,401	0.25%
2020/06/03	3	54.17	0	0.00	53.90	3	2,412	0.12%
2020/06/02	1	53.80	0	0.00	54.30	1	2,394	0.04%
2020/05/28	0	0.00	1	52.60	52.20	-1	2,368	-0.04%
2020/05/27	6	53.10	5	52.70	52.70	1	2,383	0.04%
2020/05/26	1	53.10	1	52.80	52.50	0	2,411	0.00%
2020/05/25	1	52.10	2	52.40	52.60	-1	2,453	-0.04%
2020/05/22	1	52.50	2	52.10	52.00	-1	2,533	-0.04%
2020/05/21	0	0.00	2	52.70	52.70	-2	2,567	-0.08%
2020/05/19	1	52.80	2	52.45	52.30	-1	2,652	-0.04%
2020/05/18	1	52.50	4	52.73	52.20	-3	2,692	-0.11%
2020/05/15	0	0.00	16	53.20	52.90	-16	2,771	-0.58%
2020/05/14	1	53.60	21	52.21	51.90	-20	2,779	-0.72%
2020/05/13	2	52.80	2	53.45	53.50	0	2,866	0.00%
2020/05/12	18	52.26	6	53.13	53.20	12	2,868	0.42%
2020/05/11	8	52.28	2	52.05	52.00	6	2,880	0.21%
2020/05/08	1	51.20	5	51.04	52.10	-4	2,933	-0.14%
2020/05/05	0	0.00	2	49.55	49.60	-2	2,905	-0.07%
2020/04/30	0	0.00	14	49.53	49.10	-14	2,895	-0.48%
2020/04/28	8	48.85	0	0.00	48.40	8	2,893	0.28%
2020/04/27	6	48.49	0	0.00	48.40	6	2,907	0.21%
2020/04/24	2	47.70	1	47.90	47.55	1	2,887	0.03%
2020/04/23	1	48.10	1	47.60	47.60	0	2,884	0.00%
2020/04/22	1	47.40	1	47.65	47.60	0	2,886	0.00%
2020/04/21	3	47.30	0	0.00	47.10	3	2,872	0.10%
2020/04/20	0	0.00	0.1	48.30	48.30	-0.1	2,871	0.00%
2020/04/17	3	48.20	0	0.00	47.90	3	2,870	0.10%
2020/04/16	1	47.40	11	47.80	48.10	-10	2,852	-0.35%
2020/04/15	1	47.50	2	47.90	48.00	-1	2,850	-0.04%
2020/04/14	2	46.45	4	46.48	46.50	-2	2,815	-0.07%
2020/04/13	0	0.00	2	46.00	45.65	-2	2,849	-0.07%
2020/04/10	1	46.70	2	45.93	45.90	-1	2,883	-0.03%
2020/04/09	14	45.87	4	45.86	45.50	10	3,030	0.33%
2020/04/08	4	45.44	3	46.62	46.40	1	2,999	0.03%
2020/04/07	4	44.79	4	44.73	44.90	0	2,930	0.00%
2020/04/06	3	42.33	1	42.90	42.90	2	2,996	0.07%
2020/03/31	0	0.00	1	41.65	41.80	-1	3,007	-0.03%
2020/03/27	1	41.45	2	41.45	41.45	-1	3,005	-0.03%
2020/03/26	6	37.14	5	37.71	37.70	1	3,000	0.03%
2020/03/24	11	35.70	6	35.72	35.65	5	3,080	0.16%
2020/03/20	2	35.53	0	0.00	35.60	2	3,066	0.07%
2020/03/19	1	32.85	0	0.00	32.85	1	3,032	0.03%
2020/03/17	2	38.10	0	0.00	37.30	2	2,963	0.07%
2020/03/16	3	40.63	0	0.00	39.50	3	2,938	0.10%
2020/03/13	4	40.55	0	0.00	41.80	4	2,913	0.14%
2020/03/12	1	46.40	2	45.03	44.95	-1	2,938	-0.03%
2020/03/11	1	49.00	11	48.64	47.60	-10	2,914	-0.34%
2020/03/10	2	48.45	2	49.05	49.00	0	2,892	0.00%
2020/03/09	6	49.87	1	49.65	49.30	5	2,871	0.17%
2020/03/06	0	0.00	7	51.80	51.90	-7	2,881	-0.24%
2020/03/05	5	53.10	0	0.00	53.00	5	2,868	0.17%
2020/03/04	2	52.80	0	0.00	52.60	2	2,924	0.07%
2020/03/03	3	54.20	1	53.10	53.10	2	2,928	0.07%
2020/03/02	1	53.20	1	53.20	53.20	0	2,975	0.00%
2020/02/27	9	53.44	0	0.00	52.40	9	2,950	0.31%
2020/02/26	11	54.75	0	0.00	53.70	11	2,904	0.38%
2020/02/25	2	55.25	0	0.00	54.50	2	2,847	0.07%
2020/02/21	2	54.70	2	55.30	54.70	0	2,694	0.00%
2020/02/20	1	54.90	11	54.92	54.60	-10	2,637	-0.38%
2020/02/19	10	54.25	0	0.00	54.50	10	2,578	0.39%
2020/02/17	3	53.60	4	53.90	54.20	-1	2,425	-0.04%
2020/02/13	0	0.00	7	53.11	52.60	-7	2,278	-0.31%
2020/02/12	2	52.75	2	53.10	53.00	0	2,250	0.00%
2020/02/11	6	51.10	0	0.00	52.20	6	2,212	0.27%
2020/02/10	1	48.65	1	49.10	49.10	0	2,121	0.00%
2020/02/07	1	49.85	0	0.00	49.50	1	2,116	0.05%
2020/02/06	17	49.94	17	50.19	50.00	0	2,101	0.00%
2020/01/30	3	47.80	3	47.10	46.75	0	2,010	0.00%
2020/01/20	0	0.00	3	51.10	51.10	-3	1,977	-0.15%
2020/01/16	2	51.50	1	51.50	51.50	1	2,000	0.05%
2020/01/14	3	51.60	0	0.00	51.60	3	1,992	0.15%
2020/01/09	2	50.70	0	0.00	50.40	2	2,038	0.10%
2020/01/06	0	0.00	1	52.50	52.50	-1	1,979	-0.05%
2020/01/03	12	53.43	3	53.63	53.40	9	1,944	0.46%
2020/01/02	0	0.00	1	52.70	52.70	-1	1,786	-0.06%
2019/12/31	0	0.00	26	53.40	53.10	-26	1,778	-1.46%
2019/12/30	4	54.10	6	53.77	53.90	-2	1,770	-0.11%
2019/12/26	2	52.40	0	0.00	51.80	2	1,631	0.12%
2019/12/25	0	0.00	2	52.70	52.70	-2	1,671	-0.12%
2019/12/24	2	52.15	0	0.00	52.10	2	1,639	0.12%
2019/12/23	0	0.00	1	52.30	52.30	-1	1,631	-0.06%
2019/12/20	6	52.05	3	51.73	51.70	3	1,617	0.19%
2019/12/19	0	0.00	1	51.20	51.20	-1	1,545	-0.06%
2019/12/13	2	51.05	2	50.00	50.00	0	1,559	0.00%
2019/12/12	0	0.00	1	50.90	50.70	-1	1,570	-0.06%
2019/12/11	1	51.50	0	0.00	51.00	1	1,574	0.06%
2019/12/10	1	51.50	1	51.40	51.40	0	1,594	0.00%
2019/12/09	3	52.73	18	52.75	52.00	-15	1,610	-0.93%
2019/12/06	1	51.30	4	51.25	51.90	-3	1,520	-0.20%
2019/12/05	2	51.20	2	51.20	51.10	0	1,506	0.00%
2019/12/04	2	51.40	0	0.00	51.20	2	1,506	0.13%
2019/12/03	3	51.80	2	51.55	51.40	1	1,499	0.07%
2019/12/02	0	0.00	6	51.12	50.70	-6	1,449	-0.41%
2019/11/29	10	52.29	1	52.10	51.60	9	1,442	0.62%
2019/11/28	2	51.00	2	51.40	51.40	0	1,381	0.00%
2019/11/27	6	51.52	3	51.50	51.40	3	1,439	0.21%
2019/11/26	5	49.50	0	0.00	49.60	5	1,378	0.36%
2019/11/22	1	48.80	0	0.00	48.80	1	1,427	0.07%
2019/11/20	5	49.20	0	0.00	49.10	5	1,455	0.34%
2019/11/19	1	49.50	1	49.40	49.40	0	1,460	0.00%
2019/11/18	1	49.45	1	49.35	49.35	0	1,461	0.00%
2019/11/15	1	49.70	3	49.45	49.45	-2	1,462	-0.14%
2019/11/14	2	49.85	6	49.62	49.40	-4	1,461	-0.27%
2019/11/13	6	50.43	3	49.95	49.95	3	1,460	0.21%
2019/11/12	5	49.75	4	49.80	49.95	1	1,435	0.07%
2019/11/11	2	49.35	2	49.20	49.20	0	1,435	0.00%
2019/11/08	4	50.20	2	50.20	50.20	2	1,422	0.14%
2019/10/29	0	0.00	1	49.75	49.55	-1	1,489	-0.07%
2019/10/24	1	51.80	0	0.00	51.70	1	1,497	0.07%
2019/10/22	3	51.43	3	50.90	50.90	0	1,476	0.00%
2019/10/21	0	0.00	7	51.91	51.30	-7	1,479	-0.47%
2019/10/18	1	51.60	0	0.00	51.00	1	1,467	0.07%
2019/10/17	1	50.20	1	50.90	51.00	0	1,421	0.00%
2019/10/16	0	0.00	5	50.20	50.10	-5	1,436	-0.35%
2019/10/15	0	0.00	1	50.70	50.90	-1	1,432	-0.07%
2019/10/14	0	0.00	2	50.70	50.70	-2	1,407	-0.14%
2019/10/09	1	50.00	2	50.10	50.00	-1	1,417	-0.07%
2019/10/08	2	50.75	2	49.85	49.85	0	1,415	0.00%
2019/10/07	7	50.96	6	50.80	50.80	1	1,431	0.07%
2019/10/04	5	51.00	4	51.00	51.00	1	1,431	0.07%
2019/10/03	2	49.90	4	50.20	50.20	-2	1,446	-0.14%
2019/10/02	2	50.00	5	50.54	50.50	-3	1,550	-0.19%
2019/10/01	15	50.61	4	50.40	50.40	11	1,711	0.64%
2019/09/27	5	49.52	1	49.10	49.10	4	1,723	0.23%
2019/09/26	2	48.31	3	49.45	49.45	-1	1,733	-0.06%
2019/09/25	5	47.93	13	47.87	47.95	-8	1,722	-0.46%
2019/09/24	2	49.00	16	48.72	48.65	-14	1,741	-0.80%
2019/09/23	2	49.33	0	0.00	49.05	2	1,743	0.11%
2019/09/20	1	50.40	0	0.00	49.35	1	1,735	0.06%
2019/09/19	2	50.80	0	0.00	50.10	2	1,691	0.12%
2019/09/17	1	50.80	0	0.00	50.60	1	1,714	0.06%
2019/09/16	24	49.81	0	0.00	49.75	24	1,720	1.39%
2019/09/12	0	0.00	1	50.10	49.95	-1	1,737	-0.06%
2019/09/02	2	47.95	2	48.40	48.35	0	1,662	0.00%
2019/08/30	8	48.56	8	48.48	47.50	0	1,648	0.00%
2019/08/29	2	46.95	0	0.00	46.85	2	1,568	0.13%
2019/08/28	3	47.05	0	0.00	47.40	3	1,555	0.19%
2019/08/22	0	0.00	3	43.85	43.70	-3	1,482	-0.20%
2019/08/20	1	44.50	0	0.00	44.35	1	1,477	0.07%
2019/08/15	0	0.00	5	43.30	43.30	-5	1,474	-0.34%
2019/08/14	0	0.00	1	45.00	44.20	-1	1,478	-0.07%
2019/08/13	0	0.00	3	44.85	44.35	-3	1,469	-0.20%
2019/08/12	1	44.40	0	45.30	45.25	1	1,469	0.07%
2019/08/08	0	0.00	1	43.75	43.75	-1	1,459	-0.07%
2019/08/07	2	44.20	0	0.00	43.05	2	1,459	0.14%
2019/08/06	4	43.26	3	43.85	44.85	1	1,454	0.07%
2019/08/05	2	46.50	10	45.00	45.00	-8	1,455	-0.55%
2019/08/02	1	47.30	0	0.00	47.05	1	1,448	0.07%
2019/08/01	4	48.91	2	48.85	48.85	2	1,449	0.14%
2019/07/30	2	50.30	0	0.00	50.10	2	1,432	0.14%
2019/07/26	2	50.15	1	50.00	50.00	1	1,416	0.07%
2019/07/25	3	50.30	0	0.00	50.10	3	1,414	0.21%
2019/07/18	9	50.44	0	0.00	50.00	9	1,438	0.63%
2019/07/17	11	51.10	2	50.90	50.90	9	1,430	0.63%
2019/07/16	4	51.40	0	0.00	51.40	4	1,434	0.28%
2019/07/15	1	50.80	0	0.00	50.80	1	1,438	0.07%
2019/07/12	8	51.76	0	0.00	51.70	8	1,466	0.55%
2019/07/11	3	52.10	0	0.00	51.60	3	1,529	0.20%
2019/07/09	1	52.60	3	52.47	52.20	-2	1,521	-0.13%
2019/07/08	8	54.11	3	53.90	53.80	5	1,504	0.33%
2019/07/05	10	60.14	15	60.05	60.30	-5	1,450	-0.34%
2019/07/04	10	59.47	9	59.68	59.60	1	1,338	0.07%
2019/07/03	2	58.70	17	58.75	58.70	-15	1,374	-1.09%
2019/07/02	10	58.70	0	0.00	58.70	10	1,382	0.72%
2019/06/26	1	57.00	0	0.00	57.00	1	1,474	0.07%
2019/06/25	1	57.10	0	0.00	56.80	1	1,503	0.07%
2019/06/21	0	0.00	2	56.70	56.70	-2	1,645	-0.12%
2019/06/20	0	0.00	6	56.00	55.90	-6	1,630	-0.37%
2019/06/11	0	0.00	1	53.40	53.40	-1	1,743	-0.06%
2019/06/06	4	52.40	10	52.40	52.40	-6	1,762	-0.34%
2019/06/05	1	53.40	0	0.00	53.10	1	1,766	0.06%
2019/06/03	2	53.30	1	53.20	53.10	1	1,801	0.06%
2019/05/30	3	52.93	0.1	53.50	53.30	2.9	1,819	0.16%
2019/05/29	11	52.81	1	52.70	52.70	10	1,829	0.55%
2019/05/24	1	52.20	0	0.00	52.00	1	1,948	0.05%
2019/05/23	5	52.02	0	0.00	52.00	5	2,046	0.24%
2019/05/21	1	51.70	1	52.40	52.40	0	2,164	0.00%
2019/05/10	6	55.07	6	55.20	55.00	0	2,471	0.00%
2019/05/06	1	57.40	6	57.40	57.10	-5	2,463	-0.20%
2019/05/03	1	58.10	1	58.10	58.00	0	2,447	0.00%
2019/04/26	1	58.30	1	58.30	58.30	0	2,433	0.00%
2019/04/24	4	59.03	0	0.00	58.80	4	2,440	0.16%
2019/04/23	6	58.83	0	0.00	58.90	6	2,455	0.24%
2019/04/22	2	59.50	0	0.00	59.40	2	2,452	0.08%
2019/04/19	8	60.00	0	0.00	59.40	8	2,472	0.32%
2019/04/18	16	59.86	3	60.50	59.60	13	2,500	0.52%
2019/04/17	9	60.62	12	60.22	60.60	-3	2,526	-0.12%
2019/04/15	3	59.20	0	0.00	59.20	3	2,462	0.12%
2019/04/11	2	59.45	2	59.15	58.70	0	2,480	0.00%
2019/04/10	14	59.36	1	59.30	59.30	13	2,428	0.54%
2019/04/09	1	60.50	11	60.91	60.60	-10	2,371	-0.42%
2019/04/08	1	59.30	2	59.20	59.10	-1	2,269	-0.04%
2019/04/03	0	0.00	2	59.05	59.00	-2	2,251	-0.09%
2019/04/02	1	58.20	0	0.00	58.40	1	2,207	0.05%
2019/04/01	1	58.70	1	58.30	58.10	0	2,198	0.00%
2019/03/29	2	58.70	12	58.78	58.60	-10	2,161	-0.46%
2019/03/28	1	58.20	3	58.37	58.30	-2	2,168	-0.09%
2019/03/27	2	58.80	1	58.90	58.80	1	2,160	0.05%
2019/03/26	16	57.81	19	57.97	58.30	-3	2,101	-0.14%
2019/03/25	1	55.80	4	55.80	55.90	-3	2,016	-0.15%
2019/03/22	12	57.17	7	57.50	56.80	5	2,021	0.25%
2019/03/21	2	57.50	6	56.93	57.10	-4	2,008	-0.20%
2019/03/20	2	55.90	3	56.13	56.30	-1	2,032	-0.05%
2019/03/19	1	55.50	1	55.50	55.40	0	2,080	0.00%
2019/03/18	1	55.70	0	0.00	55.80	1	2,107	0.05%
2019/03/15	3	55.60	1	55.50	55.50	2	2,164	0.09%
2019/03/14	2	55.70	2	55.00	55.00	0	2,192	0.00%
2019/03/13	2	55.40	6	55.33	55.40	-4	2,337	-0.17%
2019/03/11	3	55.07	1	55.30	55.30	2	2,562	0.08%
2019/03/08	2	54.10	0	0.00	54.40	2	2,785	0.07%
2019/03/06	2	56.00	3	55.73	55.70	-1	2,931	-0.03%
2019/03/05	2	55.70	2	55.70	55.70	0	3,057	0.00%
2019/03/04	3	55.30	1	55.90	55.90	2	3,084	0.06%
2019/02/27	6	55.17	30	55.10	55.10	-24	3,098	-0.77%
2019/02/26	2	57.60	3	57.10	56.90	-1	3,068	-0.03%
2019/02/25	6	57.68	1	57.70	57.40	5	3,095	0.16%
2019/02/22	0	0.00	4	58.45	57.50	-4	3,106	-0.13%
2019/02/21	2	57.10	16	57.13	57.80	-14	3,052	-0.46%
2019/02/20	4	56.88	2	56.85	56.50	2	3,038	0.07%
2019/02/19	1	56.00	3	56.03	56.00	-2	3,141	-0.06%
2019/02/18	16	55.81	1	55.80	55.60	15	3,151	0.48%
2019/02/15	6	55.20	2	54.90	54.80	4	3,167	0.13%
2019/02/14	5	56.22	2	56.40	55.90	3	3,192	0.09%
2019/02/13	19	56.35	77	55.84	56.80	-58	3,200	-1.81%
2019/02/12	69	54.84	1	54.60	54.60	68	3,108	2.19%
2019/02/11	0	0.00	3	53.13	53.40	-3	3,138	-0.10%
2019/01/30	2	53.10	0	0.00	52.70	2	3,250	0.06%
2019/01/29	0	0.00	1	53.00	53.00	-1	3,320	-0.03%
2019/01/28	1	53.70	0	0.00	52.80	1	3,383	0.03%
2019/01/25	0	0.00	1	53.00	53.00	-1	3,662	-0.03%
2019/01/22	1	52.60	0	0.00	52.30	1	4,033	0.02%
2019/01/17	1	52.90	1	52.30	52.30	0	4,253	0.00%
2019/01/16	5	52.16	4	52.50	52.50	1	4,318	0.02%
2019/01/14	1	51.50	1	51.30	51.30	0	4,389	0.00%
2019/01/11	3	52.53	2	51.85	51.80	1	4,471	0.02%
2019/01/10	1	52.80	1	52.30	52.30	0	4,477	0.00%
2019/01/09	5	54.50	3	54.10	53.60	2	4,494	0.04%
2019/01/07	0	0.00	10	52.60	52.30	-10	4,606	-0.22%
2019/01/04	10	51.00	2	49.70	50.50	8	4,730	0.17%
2019/01/03	1	53.20	2	51.35	51.30	-1	4,826	-0.02%
2019/01/02	2	53.00	2	52.90	52.90	0	4,913	0.00%
2018/12/28	2	53.30	2	52.90	52.90	0	5,035	0.00%
2018/12/27	0	0.00	8	53.40	53.00	-8	5,177	-0.15%
2018/12/26	0	0.00	2	54.00	52.70	-2	5,210	-0.04%
2018/12/25	1	53.50	1	53.10	53.10	0	5,230	0.00%
2018/12/24	1	53.70	3	54.17	54.40	-2	5,259	-0.04%
2018/12/22	2	53.45	1	53.20	53.20	1	5,287	0.02%
2018/12/21	1	54.00	20	52.40	53.90	-19	5,372	-0.35%
2018/12/20	1	53.60	1	53.40	53.40	0	5,411	0.00%
2018/12/19	10	55.48	3	55.00	55.00	7	5,432	0.13%
2018/12/14	3	55.63	3	54.87	55.40	0	5,569	0.00%
2018/12/13	5	55.96	1	55.90	55.90	4	5,612	0.07%
2018/12/12	2	56.45	2.8	56.70	56.70	-0.8	5,638	-0.01%
2018/12/11	2	55.85	2	55.00	55.00	0	5,616	0.00%
2018/12/10	2	55.00	0	0.00	55.60	2	5,704	0.04%
2018/12/07	3	56.63	1	57.00	57.00	2	5,715	0.03%
2018/12/06	6	57.23	7	57.69	55.90	-1	5,769	-0.02%
2018/12/05	8	58.81	1	59.10	59.10	7	5,686	0.12%
2018/12/04	52	60.90	1	61.10	60.10	51	5,716	0.89%
2018/12/03	1	58.50	8	59.08	61.40	-7	5,670	-0.12%
2018/11/30	4	55.28	1	55.00	55.90	3	5,484	0.05%
2018/11/29	6	55.07	0	0.00	54.10	6	5,439	0.11%
2018/11/28	0	0.00	1	55.50	54.60	-1	5,432	-0.02%
2018/11/27	0	0.00	2	53.20	53.30	-2	5,418	-0.04%
2018/11/22	0	0.00	2	52.80	52.00	-2	5,623	-0.04%
2018/11/21	1	52.20	1	52.90	53.00	0	5,673	0.00%
2018/11/20	1	52.70	0	0.00	52.40	1	5,798	0.02%
2018/11/19	0	0.00	1	53.30	53.10	-1	5,830	-0.02%
2018/11/16	26	53.70	21	53.67	52.30	5	5,851	0.09%
2018/11/15	1	52.40	1	52.10	52.10	0	5,729	0.00%
2018/11/14	1	52.60	2	52.50	51.50	-1	5,744	-0.02%
2018/11/13	1	50.50	0	0.00	52.00	1	5,773	0.02%
2018/11/12	1.9	51.71	12	51.70	51.80	-10.1	5,901	-0.17%
2018/11/09	1	51.40	2	51.45	52.50	-1	6,046	-0.02%
2018/11/08	1	52.60	1	50.60	50.50	0	6,077	0.00%
2018/11/07	5	50.72	7	51.41	51.20	-2	6,133	-0.03%
2018/11/06	1	49.70	2	48.50	48.80	-1	6,293	-0.02%
2018/11/05	2	50.70	7	50.13	50.90	-5	6,329	-0.08%
2018/11/02	18	52.14	22	52.17	50.70	-4	6,343	-0.06%
2018/11/01	17	50.52	12	51.08	50.60	5	6,151	0.08%
2018/10/31	13	48.26	17	48.09	47.95	-4	6,046	-0.07%
2018/10/30	7	46.09	7	46.02	45.55	0	6,003	0.00%
2018/10/29	2	47.90	0	0.00	47.70	2	6,061	0.03%
2018/10/26	1	46.95	1	47.50	46.95	0	6,170	0.00%
2018/10/25	13	47.40	11	46.25	46.35	2	6,150	0.03%
2018/10/24	13	49.92	6	50.75	50.00	7	6,195	0.11%
2018/10/23	10	52.05	22	51.11	50.60	-12	6,234	-0.19%
2018/10/22	2	50.70	0	0.00	52.90	2	6,218	0.03%
2018/10/19	13	50.27	2	51.25	51.50	11	6,228	0.18%
2018/10/17	6	53.78	1	53.50	53.30	5	6,244	0.08%
2018/10/16	1	54.00	8	53.99	53.50	-7	6,289	-0.11%
2018/10/15	9	53.89	10	53.82	53.10	-1	6,343	-0.02%
2018/10/12	13	52.93	9	53.22	53.40	4	6,315	0.06%
2018/10/11	13	51.15	11	51.07	50.40	2	6,322	0.03%
2018/10/09	6	55.97	3	55.40	56.00	3	6,321	0.05%
2018/10/08	7	53.83	7	53.97	54.60	0	6,297	0.00%
2018/10/05	1	55.30	1	53.50	53.40	0	6,270	0.00%
2018/10/04	1	58.80	0	0.00	58.40	1	6,226	0.02%
2018/10/03	1	60.90	0	0.00	59.90	1	6,376	0.02%
2018/10/02	0	0.00	1	61.20	61.10	-1	6,552	-0.02%
2018/10/01	0	0.00	1	61.50	61.20	-1	6,768	-0.01%
2018/09/28	4	60.15	1	60.70	60.50	3	7,048	0.04%
2018/09/27	4	61.25	10	60.98	60.00	-6	7,545	-0.08%
2018/09/26	13	63.05	1	62.40	62.10	12	7,766	0.15%
2018/09/25	7	63.70	1	63.70	63.60	6	8,248	0.07%
2018/09/21	1	63.90	5	63.68	63.80	-4	8,413	-0.05%
2018/09/20	3.9	63.22	0	0.00	61.90	3.9	8,557	0.05%
2018/09/19	6	63.87	1	63.80	63.10	5	8,571	0.06%
2018/09/18	3.4	64.73	0	0.00	64.60	3.4	8,656	0.04%
2018/09/17	1	67.30	1	68.20	67.10	0	8,659	0.00%
2018/09/14	5	66.06	8	65.80	67.30	-3	8,694	-0.03%
2018/09/13	5.2	66.28	2	66.05	65.00	3.2	8,758	0.04%
2018/09/12	3	66.00	4	66.08	66.00	-1	8,844	-0.01%
2018/09/11	0	0.00	1	68.40	68.20	-1	8,965	-0.01%
2018/09/10	17	68.43	16	68.74	68.10	1	9,031	0.01%
2018/09/07	11	69.95	21	68.74	68.00	-10	9,167	-0.11%
2018/09/06	19	72.11	2	72.30	71.70	17	9,248	0.18%
2018/09/05	4	72.50	3	71.70	71.70	1	9,268	0.01%
2018/09/04	6.2	71.69	6	72.92	72.50	0.2	9,285	0.00%
2018/09/03	4	71.90	5	71.00	71.20	-1	9,265	-0.01%
2018/08/31	9	74.71	5	74.90	75.40	4	9,226	0.04%
2018/08/30	7	74.69	11	74.84	74.90	-4	9,226	-0.04%
2018/08/29	1	73.70	1	73.70	73.30	0	9,223	0.00%
2018/08/28	3	72.47	5	72.18	72.60	-2	9,173	-0.02%
2018/08/27	7	71.96	10	71.30	72.30	-3	9,107	-0.03%
2018/08/24	3	68.00	3	67.80	67.40	0	8,980	0.00%
2018/08/23	2	69.00	0	0.00	67.90	2	9,020	0.02%
2018/08/20	1	71.40	0	0.00	71.40	1	9,777	0.01%
2018/08/17	4	70.65	3	71.77	69.70	1	10,266	0.01%
2018/08/16	13	71.31	13	71.87	72.60	0	10,553	0.00%
2018/08/15	2	68.35	2	67.95	69.10	0	10,890	0.00%
2018/08/14	3	67.67	0	0.00	68.70	3	11,362	0.03%
2018/08/13	2	67.55	6	65.25	65.00	-4	11,680	-0.03%
2018/08/10	2	70.95	2	70.75	69.60	0	11,934	0.00%
2018/08/09	4	70.73	3	70.27	70.30	1	12,220	0.01%
2018/08/08	1	73.50	3	71.00	70.50	-2	12,542	-0.02%
2018/08/07	3	71.60	2	72.45	72.90	1	13,355	0.01%
2018/08/06	3	71.73	19.1	71.37	70.50	-16.1	13,853	-0.12%
2018/08/03	5	71.60	6	71.15	72.50	-1	14,284	-0.01%
2018/08/02	8	71.59	11	70.92	70.50	-3	14,559	-0.02%
2018/08/01	2	76.80	8	76.33	75.90	-6	14,978	-0.04%
2018/07/31	24	76.14	12	76.14	76.30	12	15,445	0.08%
2018/07/30	10	82.14	4	82.08	82.10	6	15,655	0.04%
2018/07/27	2	88.65	8	88.89	88.90	-6	15,683	-0.04%
2018/07/26	8	89.03	12	89.44	87.90	-4	15,758	-0.03%
2018/07/25	6.2	88.14	0	0.00	88.50	6.2	15,844	0.04%
2018/07/24	5	85.94	3	86.20	87.00	2	15,939	0.01%
2018/07/23	3	83.70	3	84.30	85.00	0	16,132	0.00%
2018/07/20	3	82.73	7	84.09	82.60	-4	16,223	-0.02%
2018/07/19	1	87.20	5	86.32	87.30	-4	16,316	-0.02%
2018/07/18	14	85.30	12	86.47	86.20	2	16,565	0.01%
2018/07/17	7	89.84	2	88.75	88.90	5	16,767	0.03%
2018/07/16	0	0.00	5	92.54	91.90	-5	16,829	-0.03%
2018/07/13	13	95.17	5	92.92	92.20	8	17,138	0.05%
2018/07/12	3	92.77	2	93.40	93.90	1	17,219	0.01%
2018/07/11	18	92.19	2	92.25	91.00	16	17,423	0.09%
2018/07/10	9	97.42	22	95.91	95.80	-13	17,435	-0.07%
2018/07/09	4	95.68	6	96.52	95.10	-2	17,331	-0.01%
2018/07/06	9	94.88	5	97.24	94.80	4	17,181	0.02%
2018/07/05	52	100.56	49	99.19	95.20	3	17,014	0.02%
2018/07/04	53	97.69	80	97.57	98.30	-27	16,627	-0.16%
2018/07/03	184	97.20	145	96.93	96.40	39	16,429	0.24%	大買/大賣/
2018/07/02	6	94.12	26	93.95	93.10	-20	15,966	-0.13%
2018/06/29	10	92.57	28	92.72	91.80	-18	15,835	-0.11%
2018/06/28	2	88.75	4	89.43	90.10	-2	15,658	-0.01%
2018/06/27	2	90.95	3	90.03	87.80	-1	15,684	-0.01%
2018/06/26	9	84.78	2	87.70	89.00	7	15,575	0.04%
2018/06/25	6	87.82	5	86.90	85.60	1	15,552	0.01%
2018/06/22	13	89.59	8	89.55	88.10	5	15,578	0.03%
2018/06/21	9	88.79	8	89.03	89.20	1	15,483	0.01%
2018/06/20	29	85.68	6.5	84.38	85.20	22.5	15,489	0.15%
2018/06/19	2	88.65	2	88.40	88.10	0	15,566	0.00%
2018/06/15	15	88.70	15	88.99	87.80	0	15,548	0.00%
2018/06/14	25	94.32	13	93.43	91.30	12	15,445	0.08%
2018/06/13	1	92.50	0	0.00	93.90	1	15,302	0.01%
2018/06/12	2	95.40	1	94.10	94.10	1	15,377	0.01%
2018/06/11	1	94.80	2	96.05	95.90	-1	15,414	-0.01%
2018/06/08	1	93.70	1	93.80	93.70	0	15,643	0.00%
2018/06/07	4	98.85	2	99.25	97.70	2	15,673	0.01%
2018/06/06	8	98.69	9	100.10	98.00	-1	15,852	-0.01%
2018/06/04	1	96.40	6	95.52	94.50	-5	16,133	-0.03%
2018/05/31	4	96.78	1	95.80	94.00	3	17,080	0.02%
2018/05/30	2	98.00	7	99.60	99.70	-5	17,127	-0.03%
2018/05/29	7	99.77	8	100.19	99.60	-1	16,957	-0.01%
2018/05/28	13	99.85	13	102.30	102.00	0	16,643	0.00%
2018/05/25	21	97.29	13	97.49	96.50	8	16,179	0.05%
2018/05/24	44	91.87	39	92.07	93.50	5	15,659	0.03%
2018/05/23	8	92.05	23	90.50	91.30	-15	15,428	-0.10%
2018/05/22	34	95.29	33	95.39	95.90	1	14,984	0.01%
2018/05/21	21	86.68	23	85.39	89.60	-2	14,423	-0.01%
2018/05/18	25	81.88	28.5	81.93	81.70	-3.5	13,984	-0.03%
2018/05/17	11	79.21	4	80.60	79.10	7	13,578	0.05%
2018/05/16	10	84.53	11	84.53	85.90	-1	13,246	-0.01%
2018/05/15	44	85.55	29	86.31	85.10	15	12,870	0.12%
2018/05/14	15	79.07	17	80.65	81.80	-2	12,017	-0.02%
2018/05/11	31	78.68	20	78.26	75.80	11	11,466	0.10%
2018/05/10	8	80.03	10	80.09	79.10	-2	11,006	-0.02%
2018/05/09	24	80.08	47	81.19	78.50	-23	10,666	-0.22%
2018/05/08	21	79.24	28	78.09	77.50	-7	10,115	-0.07%
2018/05/07	31	75.19	50	76.10	77.80	-19	9,597	-0.20%
2018/05/04	16	71.49	15	72.00	70.80	1	9,243	0.01%
2018/05/03	5	70.08	5	69.24	69.60	0	9,098	0.00%
2018/05/02	15	73.01	6	72.83	71.30	9	8,983	0.10%
2018/04/30	5	73.56	16	73.28	71.80	-11	8,844	-0.12%
2018/04/27	23	72.34	12	73.31	74.00	11	8,709	0.13%
2018/04/26	4	71.85	3	69.27	68.60	1	8,446	0.01%
2018/04/25	33	70.88	12	71.58	70.90	21	8,256	0.25%
2018/04/24	11	77.04	11	76.44	72.50	0	8,042	0.00%
2018/04/23	11	79.98	18	81.74	80.00	-7	7,727	-0.09%
2018/04/20	15	76.96	15	77.21	76.50	0	7,371	0.00%
2018/04/19	37	78.12	20	77.58	75.60	17	7,196	0.24%
2018/04/18	20	70.98	14	72.01	74.90	6	6,813	0.09%
2018/04/17	27	70.37	13	71.07	68.10	14	6,720	0.21%
2018/04/16	3	67.33	7	66.63	68.70	-4	6,432	-0.06%
2018/04/13	4	62.40	4	62.15	62.50	0	6,243	0.00%
2018/04/12	29	60.34	30	60.62	60.60	-1	6,187	-0.02%
2018/04/11	6	59.53	6	59.68	59.00	0	6,129	0.00%
2018/04/10	5	58.22	4	58.45	58.60	1	6,043	0.02%
2018/04/09	1	53.80	5	54.92	55.90	-4	6,096	-0.07%
2018/04/03	0	0.00	1	53.50	53.20	-1	6,216	-0.02%
2018/04/02	0	0.00	3	53.47	53.70	-3	6,184	-0.05%
2018/03/31	10	52.20	15	52.06	52.40	-5	6,107	-0.08%
2018/03/30	15	52.73	17	53.93	51.90	-2	6,092	-0.03%
2018/03/29	1	51.10	1	51.90	52.50	0	5,972	0.00%
2018/03/28	23	51.73	24	51.71	51.00	-1	5,955	-0.02%
2018/03/27	20	52.70	22	53.07	52.40	-2	5,911	-0.03%
2018/03/26	1	53.10	1	53.10	52.40	0	5,826	0.00%
2018/03/23	12	50.57	14	52.94	51.80	-2	5,762	-0.03%
2018/03/22	60	53.52	45	52.98	52.90	15	5,644	0.27%
2018/03/21	18	49.67	22	49.53	50.50	-4	5,387	-0.07%
2018/03/20	19	49.16	18	49.98	48.70	1	5,265	0.02%
2018/03/19	1	48.25	0	0.00	48.90	1	5,138	0.02%
2018/03/16	32	49.14	28	49.62	48.80	4	5,075	0.08%
2018/03/15	15	47.90	16	48.23	48.45	-1	4,939	-0.02%
2018/03/14	7	49.36	5	50.00	48.60	2	4,850	0.04%
2018/03/13	10	47.95	10	47.33	48.20	0	4,569	0.00%
2018/03/12	10	47.80	16	48.70	47.40	-6	4,467	-0.13%
2018/03/09	12	46.85	7	46.74	47.85	5	4,241	0.12%
2018/03/08	2	46.08	6	45.65	45.90	-4	4,074	-0.10%
2018/03/07	12	46.14	24	46.32	45.50	-12	3,858	-0.31%
2018/03/06	34	41.70	43	42.38	43.70	-9	3,374	-0.27%
2018/03/05	10	41.20	11	41.16	40.75	-1	2,885	-0.03%
2018/03/02	7	38.56	0	0.00	39.15	7	2,780	0.25%
2018/02/26	7	38.75	2	38.75	38.75	5	2,890	0.17%
2018/02/23	0	0.00	17	42.08	39.25	-17	2,857	-0.59%
2018/02/22	0	0.00	3	40.10	40.10	-3	2,660	-0.11%
2018/02/08	3	38.15	1	38.45	37.70	2	2,741	0.07%
2018/02/02	0	0.00	1	39.05	39.20	-1	2,606	-0.04%
2018/02/01	0	0.00	1	38.90	38.50	-1	2,552	-0.04%
2018/01/31	0	0.00	3	36.67	37.90	-3	2,481	-0.12%
2018/01/24	1	36.80	0	0.00	37.05	1	2,405	0.04%
2018/01/19	0	0.00	1	37.15	37.15	-1	2,368	-0.04%
2018/01/18	1	37.20	0	0.00	37.00	1	2,355	0.04%
2018/01/11	1	38.40	0	0.00	37.40	1	2,274	0.04%
2018/01/09	1	38.00	0	0.00	37.30	1	2,152	0.05%
2018/01/08	0	0.00	1	37.50	37.50	-1	2,120	-0.05%
2018/01/04	7	39.50	10	39.86	39.75	-3	2,004	-0.15%
2018/01/03	2	40.05	3	40.28	39.00	-1	1,931	-0.05%
2018/01/02	2	39.00	16	37.55	39.05	-14	1,675	-0.84%