台耀 (4746)-群益金鼎-高雄券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
93.2
漲跌
▼0.8
漲幅
-0.85%
成交量
1,128張
產業
上市生技醫療類股
364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

台耀 (4746)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	0	0.00	3	93.60	93.20	-3	2,501	-0.12%
2024/05/20	2	94.60	2	94.50	94.70	0	2,605	0.00%
2024/05/17	0	0.00	1	95.50	96.20	-1	2,646	-0.04%
2024/05/16	0	0.00	2	94.50	94.00	-2	2,661	-0.08%
2024/05/15	4	92.20	0	0.00	93.10	4	2,677	0.15%
2024/05/14	0	0.00	0	92.30	93.20	0	2,701	0.00%
2024/05/13	5	91.58	4	92.90	92.00	1	2,737	0.04%
2024/05/10	1	90.90	1	92.30	92.00	0	2,749	0.00%
2024/05/09	1	94.40	2	95.00	94.60	-1	2,759	-0.04%
2024/05/08	3	98.30	4	96.00	96.20	-1	2,781	-0.04%
2024/05/07	1	96.90	0	0.00	97.20	1	2,792	0.04%
2024/05/06	1	98.80	0	99.50	97.20	1	2,836	0.04%
2024/05/03	1	100.00	0	0.00	98.70	1	2,928	0.03%
2024/04/30	1	101.00	0	0.00	101.00	1	2,988	0.03%
2024/04/29	0	0.00	3	100.50	102.00	-3	3,029	-0.10%
2024/04/24	1	102.00	2	101.00	102.00	-1	3,690	-0.03%
2024/04/22	1	99.30	0	0.00	98.70	1	3,815	0.03%
2024/04/19	1	103.50	0	0.00	101.00	1	3,825	0.03%
2024/04/18	2	106.50	2	105.50	106.50	0	3,818	0.00%
2024/04/17	6	106.33	4	106.00	105.50	2	3,878	0.05%
2024/04/15	1	110.00	0	0.00	110.00	1	3,978	0.03%
2024/04/12	1	113.50	0	0.00	113.00	1	4,080	0.02%
2024/04/11	4	116.88	2	115.25	115.00	2	4,176	0.05%
2024/04/10	2	113.99	6	115.83	115.50	-4	4,106	-0.10%
2024/04/09	1	106.00	7	110.21	110.00	-6	4,028	-0.15%
2024/04/08	10	108.10	0	0.00	106.00	10	3,973	0.25%
2024/04/03	0	0.00	2	117.00	116.50	-2	3,832	-0.05%
2024/04/01	0	112.00	1	111.00	111.50	-1	3,770	-0.03%
2024/03/29	3	108.50	3	107.00	107.50	0	3,744	0.00%
2024/03/28	5	110.70	0	0.00	109.00	5	3,720	0.13%
2024/03/27	0	0.00	9	111.78	112.00	-9	3,695	-0.24%
2024/03/26	1	106.00	0	0.00	103.50	1	3,591	0.03%
2024/03/25	0	0.00	1	102.50	102.50	-1	3,593	-0.03%
2024/03/22	1	99.40	0	0.00	100.50	1	3,618	0.03%
2024/03/21	1	99.20	2	98.60	100.00	-1	3,680	-0.03%
2024/03/18	0	101.50	0	0.00	100.50	0	3,778	0.00%
2024/03/15	4	100.33	5	100.00	99.80	-1	3,801	-0.03%
2024/03/13	3	98.50	3.5	97.79	97.00	-0.5	3,810	-0.01%
2024/03/11	0	0.00	3	101.00	99.90	-3	3,945	-0.08%
2024/03/07	2	102.25	2	103.00	103.00	0	4,068	0.00%
2024/03/06	7.5	107.13	0	0.00	104.00	7.5	4,063	0.18%
2024/03/05	3	112.67	2	115.25	110.00	1	4,017	0.02%
2024/02/29	1	110.00	0	0.00	110.00	1	4,216	0.02%
2024/02/27	2	111.50	2	112.00	110.50	0	4,228	0.00%
2024/02/26	2	112.25	1	110.00	113.00	1	4,273	0.02%
2024/02/23	0	0.00	2	110.25	109.50	-2	4,286	-0.05%
2024/02/21	2	108.75	1	111.50	112.00	1	4,529	0.02%
2024/02/20	1	103.50	2	107.00	106.00	-1	4,566	-0.02%
2024/02/19	2	106.00	6	106.08	104.00	-4	4,593	-0.09%
2024/02/16	4	107.88	2	108.50	106.00	2	4,660	0.04%
2024/02/15	1	109.00	0	0.00	108.50	1	4,724	0.02%
2024/02/05	3	111.33	3	110.67	112.50	0	4,749	0.00%
2024/02/02	2	111.50	2	111.00	111.50	0	4,740	0.00%
2024/02/01	8	112.56	4	113.00	111.50	4	4,735	0.08%
2024/01/31	1	112.00	0	0.00	112.50	1	4,691	0.02%
2024/01/30	6	115.33	2	114.75	114.00	4	4,668	0.09%
2024/01/29	0	0.00	1	115.00	115.50	-1	4,641	-0.02%
2024/01/26	9	119.33	9	117.39	117.00	0	4,593	0.00%
2024/01/25	4	115.88	0	0.00	116.00	4	4,495	0.09%
2024/01/24	0	0.00	1	115.00	116.50	-1	4,453	-0.02%
2024/01/23	3	114.33	2	114.50	114.50	1	4,426	0.02%
2024/01/22	2	117.75	3	113.83	114.00	-1	4,394	-0.02%
2024/01/19	3	118.50	5	114.70	116.50	-2	4,347	-0.05%
2024/01/18	8	110.69	8.1	108.52	114.50	-0.1	4,035	0.00%
2024/01/17	1	107.50	0	0.00	106.50	1	3,783	0.03%
2024/01/16	2	105.50	5	105.60	106.00	-3	3,725	-0.08%
2024/01/12	4	102.25	2	103.25	101.00	2	3,643	0.05%
2024/01/11	0	0.00	3	106.00	104.00	-3	3,622	-0.08%
2024/01/10	4	102.50	6	102.33	102.50	-2	3,552	-0.06%
2024/01/09	7	99.64	2.2	99.55	99.00	4.8	3,488	0.14%
2024/01/08	4	102.50	3	103.17	103.00	1	3,406	0.03%
2024/01/05	5.2	105.23	4	104.63	106.00	1.2	3,282	0.04%
2024/01/04	1	99.30	0	0.00	99.50	1	3,150	0.03%
2024/01/03	3	102.50	0	0.00	101.00	3	3,125	0.10%
2024/01/02	0	0.00	2	100.00	102.00	-2	3,135	-0.06%
2023/12/29	0	0.00	4	102.00	102.00	-4	3,112	-0.13%
2023/12/28	1	99.20	1	100.00	99.00	0	3,058	0.00%
2023/12/27	0	0.00	1	98.70	98.20	-1	3,040	-0.03%
2023/12/26	2	97.05	3	96.97	96.90	-1	3,035	-0.03%
2023/12/22	2.1	95.80	2	96.80	95.30	0.1	3,021	0.00%
2023/12/21	2	96.10	1	95.90	96.40	1	3,013	0.03%
2023/12/20	9	100.11	9	99.81	97.30	0	3,004	0.00%
2023/12/19	3	96.70	0	0.00	96.50	3	2,960	0.10%
2023/12/18	1	99.70	1.3	101.77	99.70	-0.3	2,935	-0.01%
2023/12/15	0	0.00	1	97.50	98.90	-1	2,873	-0.03%
2023/12/14	2	96.70	2	96.50	95.80	0	2,897	0.00%
2023/12/12	2	100.40	0	0.00	99.80	2	2,901	0.07%
2023/12/08	1	105.00	0.1	103.00	103.00	0.9	2,974	0.03%
2023/12/07	6	104.75	4	104.00	104.50	2	2,983	0.07%
2023/12/06	11	101.00	8.5	102.39	101.50	2.6	3,014	0.08%
2023/12/05	0	0.00	4.2	104.96	107.00	-4.2	2,929	-0.14%
2023/12/04	2	104.00	2	104.50	106.00	0	2,938	0.00%
2023/11/28	0	0.00	1	102.00	102.50	-1	2,953	-0.03%
2023/11/27	2	101.00	2	101.00	101.00	0	2,876	0.00%
2023/11/22	2	99.50	1	99.60	99.90	1	2,644	0.04%
2023/11/21	0.7	98.93	0	0.00	98.50	0.7	2,607	0.03%
2023/11/20	0.3	98.20	5.1	95.85	99.00	-4.8	2,504	-0.19%
2023/11/17	0	0.00	1	93.60	93.60	-1	2,340	-0.04%
2023/11/16	0	0.00	1	94.20	89.80	-1	2,273	-0.04%
2023/11/15	1	92.70	3	92.13	91.10	-2	2,235	-0.09%
2023/11/14	0	0.00	1.1	86.58	90.80	-1.1	2,220	-0.05%
2023/11/13	1	82.00	0	0.00	83.60	1	2,285	0.04%
2023/11/09	0	0.00	1	86.90	86.60	-1	2,284	-0.04%
2023/11/07	0	0.00	0	88.20	85.80	0	2,454	0.00%
2023/10/23	0	0.00	1	81.80	82.10	-1	4,767	-0.02%
2023/10/18	0.1	79.00	0	0.00	78.80	0.1	5,673	0.00%
2023/10/17	1	80.30	0	0.00	79.80	1	5,903	0.02%
2023/10/06	1.1	84.21	0	0.00	83.80	1.1	6,800	0.02%
2023/10/04	0.1	86.10	0	0.00	86.30	0.1	7,080	0.00%
2023/10/03	2.1	86.37	1	89.40	85.90	1.1	7,333	0.01%
2023/10/02	0	0.00	1.1	88.71	88.60	-1.1	7,525	-0.01%
2023/09/25	0	0.00	1	87.70	87.40	-1	7,963	-0.01%
2023/09/22	2	86.10	1	86.00	85.90	1	8,060	0.01%
2023/09/21	1	87.00	0	0.00	85.60	1	8,391	0.01%
2023/09/20	2	88.70	2	88.10	88.00	0	9,095	0.00%
2023/09/19	0	0.00	1	89.10	88.50	-1	9,334	-0.01%
2023/09/18	0	0.00	1	92.80	92.20	-1	9,351	-0.01%
2023/09/15	4	92.45	1	92.00	91.70	3	9,360	0.03%
2023/09/14	1	91.90	1	93.40	93.40	0	9,306	0.00%
2023/09/13	1	90.80	2	92.05	92.30	-1	9,252	-0.01%
2023/09/11	6	89.20	2	91.85	88.70	4	9,201	0.04%
2023/09/08	2	91.10	0	0.00	90.00	2	9,148	0.02%
2023/09/07	4	90.85	5	90.66	91.80	-1	9,120	-0.01%
2023/09/06	1	87.60	1	88.50	87.50	0	9,053	0.00%
2023/09/04	1	86.20	0	0.00	86.10	1	9,129	0.01%
2023/09/01	1	87.90	1	88.90	87.70	0	9,162	0.00%
2023/08/31	1	86.10	1	85.80	85.80	0	9,093	0.00%
2023/08/30	3	84.73	2	84.80	85.20	1	9,092	0.01%
2023/08/28	1	83.60	1	82.80	83.30	0	9,112	0.00%
2023/08/25	0.1	84.95	0	0.00	83.70	0.1	9,122	0.00%
2023/08/22	1	87.80	11	87.87	88.40	-10	9,340	-0.11%
2023/08/21	1	88.70	1	90.20	90.00	0	9,440	0.00%
2023/08/18	2	91.40	3	91.00	88.50	-1	9,500	-0.01%
2023/08/17	6	87.63	5	89.16	90.50	1	9,492	0.01%
2023/08/16	1	85.50	0	0.00	85.40	1	9,357	0.01%
2023/08/15	5	86.98	5	86.64	87.00	0	9,364	0.00%
2023/08/14	0	0.00	1	87.90	85.80	-1	9,388	-0.01%
2023/08/11	1	90.60	5	90.08	90.60	-4	9,451	-0.04%
2023/08/10	2	95.75	0	0.00	92.10	2	9,397	0.02%
2023/08/07	1	97.00	0	0.00	97.20	1	9,249	0.01%
2023/08/04	4	100.15	0	0.00	97.40	4	9,165	0.04%
2023/08/02	14	111.86	19	112.08	108.00	-5	8,860	-0.06%
2023/08/01	11	110.82	12.1	110.01	111.50	-1.1	8,127	-0.01%
2023/07/31	4	100.40	0	0.00	101.50	4	7,848	0.05%
2023/07/28	9	98.64	11	98.39	97.80	-2	7,967	-0.03%
2023/07/27	8	99.21	7	98.80	101.50	1	8,353	0.01%
2023/07/26	7	98.57	7	99.59	97.00	0	8,313	0.00%
2023/07/25	4	99.05	5	101.20	101.00	-1	8,235	-0.01%
2023/07/24	7	101.50	7	103.07	100.50	0	8,035	0.00%
2023/07/21	7	104.00	10	104.00	102.00	-3	7,834	-0.04%
2023/07/20	18	102.19	16	102.34	99.70	2	7,359	0.03%
2023/07/19	3	101.83	0.5	102.50	102.50	2.5	7,126	0.04%
2023/07/18	4	101.50	4	103.25	96.60	0	6,872	0.00%
2023/07/17	4	99.75	1	98.50	101.00	3	6,731	0.04%
2023/07/14	2	97.10	5	96.98	98.80	-3	6,598	-0.05%
2023/07/13	3	93.47	5	94.60	95.00	-2	6,457	-0.03%
2023/07/12	1	92.20	0	0.00	91.50	1	6,384	0.02%
2023/07/11	2	97.10	3	96.30	95.30	-1	6,303	-0.02%
2023/07/10	3	96.17	5	96.66	95.80	-2	6,161	-0.03%
2023/07/07	4	94.05	2	94.80	92.50	2	5,958	0.03%
2023/07/06	4	92.28	3	92.57	90.60	1	5,858	0.02%
2023/07/05	5	89.98	0	0.00	88.70	5	5,761	0.09%
2023/07/04	2.1	89.29	0	0.00	89.00	2.1	5,859	0.03%
2023/07/03	1.5	91.39	0	0.00	90.90	1.5	5,949	0.03%
2023/06/30	3	91.27	0	0.00	92.40	3	5,936	0.05%
2023/06/29	9	95.01	4	96.90	91.10	5	5,938	0.08%
2023/06/28	45	96.55	47	97.21	95.30	-2	5,679	-0.04%
2023/06/27	4	92.50	17.3	94.44	96.80	-13.3	4,971	-0.27%
2023/06/26	1	88.20	2	88.60	88.00	-1	4,771	-0.02%
2023/06/21	1	84.10	0	0.00	83.80	1	4,718	0.02%
2023/06/09	1.1	89.32	6	89.75	90.30	-4.9	4,710	-0.10%
2023/06/08	3	89.97	0	0.00	88.20	3	4,674	0.06%
2023/06/07	2	88.20	1	88.50	88.60	1	4,648	0.02%
2023/06/06	1	86.40	0	0.00	85.60	1	4,675	0.02%
2023/06/05	1	84.60	0	0.00	85.60	1	4,751	0.02%
2023/06/02	1	84.00	0	0.00	83.90	1	4,776	0.02%
2023/06/01	0	0.00	2	84.00	84.50	-2	4,791	-0.04%
2023/05/31	0	0.00	1	87.00	85.60	-1	4,800	-0.02%
2023/05/30	2	85.80	0	0.00	86.60	2	4,850	0.04%
2023/05/29	0	0.00	1	82.50	84.00	-1	4,846	-0.02%
2023/05/26	2.1	86.34	0	0.00	83.80	2.1	4,824	0.04%
2023/05/25	23	93.27	13	91.58	91.50	10	4,718	0.21%
2023/05/23	2	89.90	3	89.73	90.40	-1	4,615	-0.02%
2023/05/19	1	85.40	0	0.00	85.30	1	4,609	0.02%
2023/05/18	6	89.28	3	89.70	87.10	3	4,578	0.07%
2023/05/15	0.1	87.36	0	0.00	86.50	0.1	4,355	0.00%
2023/05/11	0	0.00	2	86.80	86.90	-2	4,373	-0.05%
2023/05/08	1	91.30	3	92.00	92.60	-2	4,539	-0.04%
2023/05/05	2	92.70	1	92.70	92.20	1	4,588	0.02%
2023/05/04	4	96.00	4	97.65	94.40	0	4,560	0.00%
2023/05/03	8	96.40	8	96.54	95.70	0	4,354	0.00%
2023/05/02	1	90.90	3	91.40	91.50	-2	3,963	-0.05%
2023/04/28	0	0.00	2	82.15	83.20	-2	3,896	-0.05%
2023/04/27	2	77.70	0	0.00	78.40	2	3,894	0.05%
2023/04/25	2	82.40	0	0.00	79.30	2	4,023	0.05%
2023/04/13	0	0.00	9	86.88	86.90	-9	4,157	-0.22%
2023/04/12	1	87.00	0	0.00	87.50	1	4,150	0.02%
2023/04/11	0	0.00	1	87.90	87.00	-1	4,185	-0.02%
2023/04/10	10	85.40	1	85.20	86.00	9	4,208	0.21%
2023/04/07	0	0.00	3	80.57	82.90	-3	4,270	-0.07%
2023/04/06	1	79.70	0.1	79.20	79.30	0.9	4,379	0.02%
2023/03/31	1	76.10	4	76.68	76.70	-3	4,412	-0.07%
2023/03/30	4	76.20	4	76.25	75.60	0	4,640	0.00%
2023/03/29	1	73.70	1	74.80	73.70	0	4,937	0.00%
2023/03/28	0	0.00	4	71.70	72.20	-4	5,298	-0.08%
2023/03/27	0	0.00	1	72.40	72.20	-1	6,035	-0.02%
2023/03/21	0	0.00	1	69.70	69.70	-1	6,606	-0.02%
2023/03/14	1	68.00	0	0.00	67.20	1	6,898	0.01%
2023/03/13	0	0.00	2	66.70	67.30	-2	7,015	-0.03%
2023/03/10	1	70.90	1	68.20	68.20	0	7,032	0.00%
2023/03/09	3	73.93	1	71.60	71.60	2	7,002	0.03%
2023/03/08	3	77.17	2	76.90	76.10	1	6,936	0.01%
2023/03/06	1	73.50	3	73.53	75.20	-2	6,805	-0.03%
2023/03/03	1	75.10	1	74.30	74.90	0	6,768	0.00%
2023/03/02	1	75.00	0	0.00	74.10	1	6,749	0.01%
2023/03/01	0	0.00	1	72.70	73.60	-1	6,672	-0.01%
2023/02/24	0	0.00	1	72.70	71.90	-1	6,613	-0.02%
2023/02/23	0	0.00	1	73.20	72.70	-1	6,586	-0.02%
2023/02/21	2	72.00	0	0.00	72.00	2	6,500	0.03%
2023/02/20	3	69.73	3	70.63	70.20	0	6,431	0.00%
2023/02/10	0	0.00	1	69.80	68.40	-1	6,305	-0.02%
2023/02/09	2	69.45	1	69.70	69.70	1	6,265	0.02%
2023/02/07	2	68.30	2	68.95	69.70	0	6,139	0.00%
2023/02/06	4	71.10	0	0.00	71.10	4	5,986	0.07%
2023/02/03	1	70.70	1	69.70	69.60	0	5,837	0.00%
2023/02/02	5	68.30	5	68.20	68.20	0	5,730	0.00%
2023/02/01	1	64.90	1	65.10	65.10	0	5,649	0.00%
2023/01/31	1	65.80	1	64.90	64.90	0	5,584	0.00%
2023/01/17	0	0.00	1	66.90	67.20	-1	5,425	-0.02%
2023/01/16	1	63.80	0	0.00	66.50	1	5,364	0.02%
2023/01/13	2	64.50	1	64.50	64.30	1	5,296	0.02%
2023/01/10	0	0.00	2	65.10	65.10	-2	5,120	-0.04%
2023/01/09	1	67.30	0	0.00	66.60	1	5,085	0.02%
2023/01/05	2	69.50	0	0.00	67.60	2	4,989	0.04%
2023/01/04	1	69.80	1	69.00	69.00	0	4,927	0.00%
2023/01/03	1	71.90	0	0.00	70.90	1	4,844	0.02%
2022/12/29	1	72.20	3	72.23	73.20	-2	4,739	-0.04%
2022/12/28	1	71.80	1	71.20	71.20	0	4,649	0.00%
2022/12/27	4	74.68	10	72.91	75.20	-6	4,499	-0.13%
2022/12/26	17	75.88	13	75.07	74.40	4	4,286	0.09%
2022/12/23	4	75.55	5	74.24	73.10	-1	4,021	-0.02%
2022/12/22	1	75.30	4	73.03	75.20	-3	3,813	-0.08%
2022/12/21	15	78.18	9	76.86	76.70	6	3,526	0.17%
2022/12/20	7	77.80	8	78.39	77.50	-1	3,120	-0.03%
2022/12/19	52	75.89	55	76.14	79.20	-3	2,683	-0.11%
2022/12/16	11	73.08	6	71.82	74.30	5	1,923	0.26%
2022/12/15	5	63.68	7	64.56	67.60	-2	1,606	-0.12%
2022/12/14	2	60.70	1	61.20	61.50	1	1,416	0.07%
2022/12/13	1	66.20	0	0.00	65.90	1	1,299	0.08%
2022/12/12	1	65.70	3	65.47	65.20	-2	1,207	-0.17%
2022/12/09	2	66.90	2	66.00	65.70	0	1,156	0.00%
2022/12/07	0	0.00	2	66.30	65.70	-2	1,072	-0.19%
2022/12/06	0	0.00	10	67.97	69.00	-10	979	-1.02%
2022/12/05	11	68.69	3	66.60	69.00	8	837	0.95%
2022/12/02	0	0.00	1	63.10	62.80	-1	700	-0.14%
2022/12/01	4	60.30	0	0.00	60.50	4	662	0.60%
2022/11/30	0	0.00	1	60.60	60.20	-1	658	-0.15%
2022/11/29	0	0.00	4	59.50	58.80	-4	655	-0.61%
2022/11/28	0	0.00	2	59.00	59.00	-2	667	-0.30%
2022/11/25	6	59.23	0	0.00	57.70	6	673	0.89%
2022/11/18	0	0.00	1	57.10	57.20	-1	841	-0.12%
2022/11/17	1	56.70	1	57.20	55.90	0	907	0.00%
2022/11/16	1	55.00	1	55.10	55.00	0	948	0.00%
2022/11/14	1	54.50	0	0.00	53.50	1	1,102	0.09%
2022/11/10	0	0.00	3	49.90	49.85	-3	1,083	-0.28%
2022/11/08	3	50.30	0	0.00	49.60	3	1,119	0.27%
2022/10/28	0	0.00	1	46.70	46.25	-1	1,263	-0.08%
2022/10/25	1	46.55	0	0.00	46.00	1	1,269	0.08%
2022/10/07	0	0.00	5	49.84	49.80	-5	1,262	-0.40%
2022/10/05	2	49.08	0	0.00	48.00	2	1,235	0.16%
2022/10/04	3	49.57	0	0.00	49.00	3	1,229	0.24%
2022/09/16	0	0.00	4	56.55	55.60	-4	1,273	-0.31%
2022/09/02	0	0.00	1	60.40	60.30	-1	1,263	-0.08%
2022/09/01	1	60.00	0	0.00	60.00	1	1,264	0.08%
2022/08/31	2	61.50	4	60.65	59.90	-2	1,244	-0.16%
2022/08/30	0	0.00	1	59.60	60.40	-1	1,175	-0.09%
2022/08/26	2	61.30	5	61.64	60.30	-3	1,119	-0.27%
2022/08/25	2	59.40	2	59.45	59.40	0	1,042	0.00%
2022/08/24	4	60.23	1	59.80	59.10	3	1,011	0.30%
2022/08/23	0	0.00	2	57.30	57.20	-2	935	-0.21%
2022/08/22	3	59.40	2	60.15	59.00	1	875	0.11%
2022/08/19	1	56.10	1	55.50	55.50	0	716	0.00%
2022/08/17	0	0.00	1	54.60	54.60	-1	698	-0.14%
2022/08/16	1	55.00	0	0.00	54.40	1	692	0.14%
2022/08/15	10	54.80	10	53.70	53.70	0	677	0.00%
2022/08/12	1	53.70	1	55.00	53.70	0	689	0.00%
2022/08/11	4	54.55	9	55.24	53.20	-5	664	-0.75%
2022/08/03	2	45.35	0	0.00	45.35	2	651	0.31%
2022/08/02	1	46.40	0	0.00	45.85	1	666	0.15%
2022/08/01	2	46.90	0	0.00	47.15	2	691	0.29%
2022/07/28	2	46.68	0	0.00	46.20	2	736	0.27%
2022/07/26	0	0.00	4	48.73	48.40	-4	785	-0.51%
2022/07/25	2	49.85	0	0.00	49.35	2	803	0.25%
2022/07/20	1	47.55	0	0.00	47.40	1	907	0.11%
2022/07/14	2	47.10	0	0.00	47.05	2	1,260	0.16%
2022/07/13	0	0.00	1	47.45	47.30	-1	1,338	-0.07%
2022/07/11	1	47.75	0	0.00	48.60	1	1,650	0.06%
2022/07/08	2	48.00	0	0.00	47.55	2	1,715	0.12%
2022/06/29	1	50.60	1	50.90	51.10	0	1,775	0.00%
2022/06/28	0	0.00	7	51.27	50.70	-7	1,770	-0.40%
2022/06/23	6	50.67	0	0.00	50.70	6	1,746	0.34%
2022/06/22	1	51.10	0	0.00	49.55	1	1,730	0.06%
2022/06/21	0	0.00	2	51.00	50.90	-2	1,724	-0.12%
2022/06/16	0	0.00	1	52.00	50.60	-1	1,703	-0.06%
2022/06/10	0	0.00	7	50.70	51.20	-7	1,669	-0.42%
2022/06/09	1	51.50	2	51.40	50.80	-1	1,665	-0.06%
2022/05/30	2	48.70	0	0.00	49.10	2	1,652	0.12%
2022/05/26	2	48.30	0	0.00	47.75	2	1,654	0.12%
2022/05/25	1	47.85	0	0.00	47.85	1	1,653	0.06%
2022/05/24	1	48.65	0	0.00	48.30	1	1,652	0.06%
2022/05/18	6	50.52	0	0.00	51.30	6	1,621	0.37%
2022/05/17	1	49.85	0	0.00	49.85	1	1,616	0.06%
2022/05/16	0	0.00	1	51.50	50.90	-1	1,611	-0.06%
2022/05/13	2	52.60	0	0.00	51.50	2	1,607	0.12%
2022/05/11	1	56.70	1	58.20	55.30	0	1,568	0.00%
2022/05/10	0	0.00	3	56.90	56.60	-3	1,542	-0.19%
2022/05/09	2	57.30	2	58.50	55.80	0	1,528	0.00%
2022/05/06	2	58.05	0	0.00	59.20	2	1,503	0.13%
2022/05/05	1	59.80	0	0.00	59.80	1	1,476	0.07%
2022/04/28	1	64.20	2	63.80	64.30	-1	1,405	-0.07%
2022/04/27	2	64.10	7	62.00	64.90	-5	1,380	-0.36%
2022/04/26	7	64.83	0	0.00	64.60	7	1,350	0.52%
2022/04/25	4	64.85	5	64.38	63.30	-1	1,289	-0.08%
2022/04/22	0	0.00	3	67.87	66.80	-3	1,235	-0.24%
2022/04/21	6	68.27	7	68.70	68.20	-1	1,187	-0.08%
2022/04/20	1	67.80	3	68.03	68.10	-2	1,078	-0.19%
2022/04/19	2	67.25	6	65.52	64.40	-4	958	-0.42%
2022/04/18	12	67.23	10	66.92	65.30	2	889	0.22%
2022/04/15	3	64.70	3	65.52	64.20	0	740	0.00%
2022/04/14	3	62.50	4	62.15	62.00	-1	599	-0.17%
2022/04/12	1	59.50	1	58.40	57.80	0	552	0.00%
2022/04/11	0	0.00	1	60.40	60.30	-1	534	-0.19%
2022/04/08	0	0.00	3	59.33	59.70	-3	510	-0.59%
2022/04/07	0	0.00	3	58.10	57.60	-3	492	-0.61%
2022/03/31	2	57.10	0	0.00	56.80	2	574	0.35%
2022/03/28	1	56.30	0	0.00	56.30	1	588	0.17%
2022/03/24	1	56.90	0	0.00	56.80	1	608	0.16%
2022/03/23	3	56.50	0	0.00	56.50	3	611	0.49%
2022/03/17	0	0.00	5	55.60	55.70	-5	644	-0.78%
2022/03/15	0	0.00	1	55.40	54.50	-1	661	-0.15%
2022/03/03	0	0.00	2	58.10	58.20	-2	765	-0.26%
2022/02/17	0	0.00	2	58.20	58.20	-2	900	-0.22%
2022/01/26	2	54.60	1	54.60	54.40	1	975	0.10%
2022/01/11	0	0.00	1	59.10	58.90	-1	1,060	-0.09%
2022/01/06	1	60.60	5	60.80	60.30	-4	1,044	-0.38%
2021/12/29	2	60.60	0	0.00	60.70	2	1,077	0.19%
2021/12/28	0	0.00	5	60.40	61.00	-5	1,088	-0.46%
2021/12/27	14	61.18	0	0.00	61.20	14	1,095	1.28%
2021/12/24	0	0.00	1	59.10	58.50	-1	1,043	-0.10%
2021/12/23	2	58.50	0	0.00	58.50	2	1,045	0.19%
2021/12/22	0	0.00	2	58.95	58.70	-2	1,052	-0.19%
2021/12/20	4	58.85	2	59.20	58.80	2	1,053	0.19%
2021/12/10	1	57.90	0	0.00	58.00	1	1,055	0.09%
2021/12/07	0	0.00	1	57.80	57.30	-1	1,032	-0.10%
2021/12/06	1	56.40	0	0.00	56.10	1	1,024	0.10%
2021/12/03	1	55.60	0	0.00	56.30	1	1,061	0.09%
2021/12/02	0	0.00	1	55.90	55.40	-1	1,110	-0.09%
2021/11/30	1	56.30	0	0.00	56.00	1	1,115	0.09%
2021/11/26	1	58.80	0	0.00	57.30	1	1,091	0.09%
2021/11/08	1	60.40	1	60.40	59.90	0	1,213	0.00%
2021/10/29	0	0.00	2	59.30	59.20	-2	1,529	-0.13%
2021/10/28	1	60.80	0	0.00	60.70	1	1,520	0.07%
2021/10/27	2	59.40	0	0.00	59.00	2	1,518	0.13%
2021/10/26	2	58.00	0	0.00	57.90	2	1,530	0.13%
2021/10/25	0	0.00	1	57.10	57.80	-1	1,540	-0.06%
2021/10/21	0	0.00	5	60.60	59.50	-5	1,568	-0.32%
2021/10/15	1	59.80	0	0.00	59.10	1	1,862	0.05%
2021/10/14	0	0.00	1	58.70	59.60	-1	1,930	-0.05%
2021/10/13	0	58.20	0	0.00	57.90	0	1,946	0.00%
2021/09/23	3	63.50	3	63.80	63.10	0	2,483	0.00%
2021/09/16	1	64.30	3	63.87	63.90	-2	2,571	-0.08%
2021/09/15	2	64.40	0	0.00	64.80	2	2,603	0.08%
2021/09/13	3	66.60	0	0.00	66.30	3	2,723	0.11%
2021/09/10	2	66.20	0	0.00	66.00	2	2,803	0.07%
2021/09/08	10	67.80	12	66.15	65.60	-2	2,982	-0.07%
2021/09/07	9	67.50	9	67.14	67.60	0	3,070	0.00%
2021/09/06	2	65.50	0	0.00	63.80	2	3,208	0.06%
2021/09/02	0	0.00	1	67.30	66.10	-1	3,406	-0.03%
2021/09/01	1.1	67.49	0	0.00	67.20	1.1	3,434	0.03%
2021/08/31	3	67.90	0	0.00	68.00	3	3,465	0.09%
2021/08/30	0	0.00	2	68.00	67.80	-2	3,539	-0.06%
2021/08/27	0	0.00	6	68.38	68.00	-6	3,569	-0.17%
2021/08/25	5	67.40	0	0.00	67.40	5	3,662	0.14%
2021/08/23	1	67.50	0	0.00	68.10	1	3,959	0.03%
2021/08/19	2	70.30	2	69.90	66.70	0	5,388	0.00%
2021/08/18	2	68.95	0	0.00	70.10	2	5,595	0.04%
2021/08/17	0	0.00	6	71.23	70.00	-6	6,348	-0.09%
2021/08/16	8	72.56	5	71.50	72.90	3	6,513	0.05%
2021/08/13	0	0.00	2	70.80	70.50	-2	6,964	-0.03%
2021/08/12	5	70.06	0	0.00	69.90	5	7,216	0.07%
2021/08/11	0	0.00	2	71.05	68.70	-2	7,475	-0.03%
2021/08/10	0	0.00	1	73.30	72.00	-1	7,897	-0.01%
2021/08/09	4	74.18	7	74.53	74.20	-3	8,252	-0.04%
2021/08/06	7	73.97	2.1	73.32	73.40	4.9	8,599	0.06%
2021/08/04	2	69.90	0	0.00	69.60	2	8,732	0.02%
2021/08/03	0	0.00	4	69.40	69.40	-4	8,779	-0.05%
2021/08/02	3	68.63	0	0.00	70.10	3	8,805	0.03%
2021/07/30	3	69.13	6	68.53	68.20	-3	8,818	-0.03%
2021/07/28	3.1	65.95	2	67.25	66.40	1.1	8,863	0.01%
2021/07/27	2	67.40	5	66.78	66.80	-3	8,894	-0.03%
2021/07/26	3	69.50	0	0.00	69.40	3	8,952	0.03%
2021/07/23	1	67.70	5	67.96	68.50	-4	8,954	-0.04%
2021/07/22	2	69.90	0	0.00	69.10	2	8,940	0.02%
2021/07/21	7	75.54	7	74.53	71.20	0	8,925	0.00%
2021/07/20	3	76.60	1	76.90	78.80	2	8,731	0.02%
2021/07/19	0	0.00	1	72.00	71.70	-1	8,693	-0.01%
2021/07/16	7	72.17	7	70.70	70.60	0	8,707	0.00%
2021/07/14	6	71.42	0.3	69.01	70.70	5.8	8,644	0.07%
2021/07/13	0	0.00	1	71.30	68.70	-1	8,621	-0.01%
2021/07/12	1	72.50	5	72.20	71.80	-4	8,580	-0.05%
2021/07/08	5.1	74.29	23	72.62	73.20	-18	8,569	-0.21%
2021/07/07	0	0.00	3	74.07	73.90	-3	8,580	-0.03%
2021/07/06	2	76.05	0	0.00	75.00	2	8,627	0.02%
2021/07/05	2	75.15	1	75.70	76.60	1	8,659	0.01%
2021/07/02	4.1	77.88	0	0.00	75.30	4.1	8,879	0.05%
2021/07/01	1.2	80.46	2	81.90	78.60	-0.9	8,856	-0.01%
2021/06/29	2	78.50	2	78.65	78.80	0	8,770	0.00%
2021/06/28	3	80.73	3	80.90	80.70	0	8,745	0.00%
2021/06/25	0	0.00	1	81.50	79.70	-1	8,768	-0.01%
2021/06/24	1	81.40	1	81.30	81.10	0	8,851	0.00%
2021/06/23	2	82.35	3	82.03	82.00	-1	8,944	-0.01%
2021/06/22	2	79.75	1	78.90	78.90	1	9,239	0.01%
2021/06/21	5	80.28	1	80.20	79.60	4	9,892	0.04%
2021/06/18	1	83.00	1	83.50	83.20	0	10,097	0.00%
2021/06/17	0	0.00	1	84.00	84.10	-1	10,003	-0.01%
2021/06/16	10	87.05	3	88.30	83.60	7	9,989	0.07%
2021/06/15	4	90.05	1	96.50	89.50	3	9,956	0.03%
2021/06/11	1	99.00	9	100.06	97.50	-8	9,777	-0.08%
2021/06/10	11	97.88	3	99.17	100.00	8	9,674	0.08%
2021/06/09	1	94.30	0	0.00	94.30	1	9,567	0.01%
2021/06/08	1	92.40	6	92.35	91.60	-5	9,538	-0.05%
2021/06/07	11	95.17	8	94.08	92.50	3	9,507	0.03%
2021/06/04	2	92.90	0	0.00	91.00	2	9,457	0.02%
2021/06/03	1	92.20	0	0.00	91.50	1	9,490	0.01%
2021/06/02	4	95.50	4	93.13	92.00	0	9,474	0.00%
2021/06/01	1	92.50	5	89.72	97.20	-4	9,441	-0.04%
2021/05/31	7	92.07	4	91.03	93.50	3	9,304	0.03%
2021/05/28	16	103.13	8	104.10	98.30	8	9,140	0.09%
2021/05/27	54	98.93	61	98.52	102.00	-7	8,519	-0.08%
2021/05/26	15	89.59	13	90.68	92.90	2	7,719	0.03%
2021/05/25	46	91.99	56	91.92	84.50	-10	7,515	-0.13%
2021/05/24	5	89.52	0	0.00	89.90	5	6,765	0.07%
2021/05/21	33	79.90	35	80.15	81.80	-2	6,665	-0.03%
2021/05/20	1	74.10	5	72.60	74.40	-4	6,332	-0.06%
2021/05/19	17	68.09	1	70.00	67.70	16	6,121	0.26%
2021/05/18	0	0.00	16	68.60	69.00	-16	5,866	-0.27%
2021/05/17	13	69.58	12	68.97	70.50	1	5,407	0.02%
2021/05/14	3	63.40	3	63.10	64.10	0	5,017	0.00%
2021/05/13	1	58.30	1	57.40	58.30	0	4,590	0.00%
2021/05/12	9	58.23	4	57.60	56.50	5	4,486	0.11%
2021/05/07	5	59.40	0	0.00	59.30	5	4,186	0.12%
2021/05/06	0	0.00	2	59.00	59.50	-2	4,160	-0.05%
2021/05/04	2	56.50	0	0.00	55.00	2	4,095	0.05%
2021/04/23	0	0.00	1	58.20	58.20	-1	3,896	-0.03%
2021/04/22	1	58.70	2	58.60	57.10	-1	3,870	-0.03%
2021/04/14	2	58.00	0	0.00	57.90	2	3,714	0.05%
2021/04/13	2	60.40	7	59.49	59.00	-5	3,681	-0.14%
2021/04/09	1	60.20	2	60.60	59.80	-1	3,564	-0.03%
2021/04/08	7	61.57	4	60.95	59.90	3	3,508	0.09%
2021/04/06	1	55.60	0	0.00	55.50	1	3,180	0.03%
2021/03/29	2	58.30	2	58.40	57.50	0	3,051	0.00%
2021/03/26	1	56.00	1	54.70	55.00	0	2,948	0.00%
2021/03/25	6	58.75	6.3	59.99	56.20	-0.3	2,836	-0.01%
2021/03/24	21.7	60.21	19	59.79	60.30	2.7	2,468	0.11%
2021/03/23	0.6	55.97	9	56.57	56.60	-8.4	1,750	-0.48%
2021/03/18	0	0.00	2	53.00	52.10	-2	1,391	-0.14%
2021/03/15	0	0.00	3	49.60	49.50	-3	1,332	-0.23%
2021/03/12	0	0.00	3	49.95	50.10	-3	1,336	-0.22%
2021/03/11	0	0.00	3	50.30	50.40	-3	1,350	-0.22%
2021/03/09	1	51.10	1	50.90	51.50	0	1,322	0.00%
2021/03/05	0	0.00	107.2	47.03	47.55	-107.2	1,250	-8.57%	大賣/鉅額交易
2021/02/26	0	0.00	1	51.40	51.10	-1	1,197	-0.08%
2021/02/23	3	55.23	6	54.43	52.40	-3	1,121	-0.27%
2021/02/22	37.2	53.71	38.1	54.56	54.80	-0.9	1,010	-0.09%
2021/02/19	4	51.69	1	52.70	52.80	3	825	0.36%
2021/01/29	0	0.00	2	47.10	46.95	-2	775	-0.26%
2021/01/25	2	45.60	3	45.45	45.20	-1	752	-0.13%
2021/01/08	0	0.00	3	46.05	46.05	-3	775	-0.39%
2021/01/06	0	0.00	1	46.45	46.20	-1	787	-0.13%
2021/01/05	0	0.00	1	47.15	47.15	-1	788	-0.13%
2021/01/04	1	47.65	5	47.60	47.50	-4	797	-0.50%
2020/12/23	1	47.60	1	46.75	46.65	0	863	0.00%
2020/12/22	0	0.00	2	46.90	47.20	-2	880	-0.23%
2020/12/21	3	46.55	1	47.05	46.75	2	902	0.22%
2020/12/14	2	45.80	0	0.00	45.80	2	974	0.21%
2020/12/08	8	47.85	0	0.00	47.60	8	997	0.80%
2020/12/07	1	47.90	10	47.90	47.80	-9	1,007	-0.89%
2020/12/03	0	0.00	1	50.10	50.10	-1	1,135	-0.09%
2020/12/02	10	50.50	0	0.00	50.50	10	1,215	0.82%
2020/11/26	4	49.53	0	0.00	49.30	4	1,318	0.30%
2020/11/25	3	49.52	0	0.00	49.50	3	1,364	0.22%
2020/11/23	4	50.00	3	49.95	50.20	1	1,431	0.07%
2020/11/20	1	49.90	0	0.00	49.90	1	1,444	0.07%
2020/11/19	1	50.10	0	0.00	50.30	1	1,458	0.07%
2020/11/18	1	50.00	1	49.70	49.80	0	1,473	0.00%
2020/11/17	0	0.00	2	49.68	49.60	-2	1,498	-0.13%
2020/11/16	2	49.53	0	0.00	49.60	2	1,575	0.13%
2020/11/13	109	49.81	1	49.50	49.70	108	1,636	6.60%	大買/鉅額交易
2020/11/05	1	49.00	0	0.00	48.80	1	2,255	0.04%
2020/10/28	0	0.00	2	48.40	48.40	-2	2,470	-0.08%
2020/10/26	1	50.00	0	0.00	49.25	1	2,509	0.04%
2020/10/23	0	0.00	1	49.30	49.95	-1	2,535	-0.04%
2020/10/22	1	48.35	0	0.00	48.45	1	2,568	0.04%
2020/10/16	0	0.00	3	48.67	48.50	-3	2,677	-0.11%
2020/10/07	0	0.00	3	51.10	50.90	-3	3,075	-0.10%
2020/10/05	1	51.20	0	0.00	51.00	1	3,436	0.03%
2020/09/30	0	0.00	15	50.06	50.10	-15	3,551	-0.42%
2020/09/29	0	0.00	1	50.10	49.80	-1	3,665	-0.03%
2020/09/28	4	49.93	0	0.00	49.90	4	3,751	0.11%
2020/09/25	5	50.03	1	48.80	49.00	4	3,849	0.10%
2020/09/24	0	0.00	1	50.30	50.30	-1	3,992	-0.03%
2020/09/23	2	50.90	0	0.00	50.50	2	4,023	0.05%
2020/09/18	0	0.00	8	51.79	51.70	-8	4,255	-0.19%
2020/09/17	0	0.00	3	51.67	51.30	-3	4,319	-0.07%
2020/09/16	3	51.40	1	51.70	50.90	2	4,342	0.05%
2020/09/14	2	51.70	2	51.50	51.00	0	4,510	0.00%
2020/09/09	12	52.69	6	52.45	51.80	6	5,724	0.10%
2020/09/08	1	52.50	3	52.47	53.20	-2	5,832	-0.03%
2020/09/07	11	51.36	8	51.84	50.90	3	5,766	0.05%
2020/09/04	5	50.80	4	51.35	50.00	1	5,753	0.02%
2020/09/03	4	49.69	0	0.00	49.70	4	5,732	0.07%
2020/09/02	1	50.10	1	50.80	50.10	0	5,776	0.00%
2020/09/01	0	0.00	2	50.45	50.60	-2	5,812	-0.03%
2020/08/31	6	50.17	0	0.00	50.20	6	5,875	0.10%
2020/08/28	0	0.00	3	51.53	51.20	-3	5,864	-0.05%
2020/08/27	1	50.00	0	0.00	49.85	1	5,857	0.02%
2020/08/25	0	0.00	2	50.05	49.95	-2	5,970	-0.03%
2020/08/24	4	49.44	1	49.95	49.55	3	6,028	0.05%
2020/08/21	3	50.20	0	0.00	50.10	3	6,099	0.05%
2020/08/20	8.1	51.07	4	50.59	48.80	4.1	6,255	0.06%
2020/08/19	4	53.40	1	54.00	52.30	3	6,433	0.05%
2020/08/18	5	54.52	1	54.70	53.70	4	6,508	0.06%
2020/08/17	25	55.36	25	56.03	55.60	0	6,696	0.00%
2020/08/14	0	0.00	8	57.31	57.60	-8	6,507	-0.12%
2020/08/12	1	52.30	0	0.00	52.00	1	6,539	0.02%
2020/08/11	1	52.80	1	51.70	52.00	0	6,725	0.00%
2020/08/10	0	0.00	1	53.90	53.90	-1	6,839	-0.01%
2020/08/07	4	53.90	0.1	53.40	53.50	4	7,140	0.06%
2020/08/04	0	0.00	1	52.00	52.70	-1	7,982	-0.01%
2020/08/03	1	51.30	2	52.20	52.60	-1	8,226	-0.01%
2020/07/31	2	49.75	0	0.00	49.85	2	8,543	0.02%
2020/07/28	0.1	47.70	1	48.20	47.65	-0.9	9,584	-0.01%
2020/07/23	0	0.00	6	52.05	51.80	-6	10,081	-0.06%
2020/07/22	0	0.00	6	52.70	52.70	-6	10,260	-0.06%
2020/07/21	1	52.50	0	0.00	52.60	1	10,424	0.01%
2020/07/20	0	0.00	7	51.91	52.60	-7	10,618	-0.07%
2020/07/17	0	0.00	1	49.95	51.00	-1	10,676	-0.01%
2020/07/15	1	53.50	0	0.00	53.00	1	10,736	0.01%
2020/07/14	6	54.93	4	55.93	54.30	2	10,897	0.02%
2020/07/13	3	57.80	4	58.23	57.20	-1	10,968	-0.01%
2020/07/10	2	57.70	0	0.00	57.10	2	10,869	0.02%
2020/07/09	0	0.00	4	58.58	57.00	-4	10,970	-0.04%
2020/07/08	1	56.60	12	56.62	56.60	-11	10,983	-0.10%
2020/07/07	0	0.00	1	57.30	54.90	-1	10,920	-0.01%
2020/07/06	5	57.66	0	0.00	57.50	5	10,861	0.05%
2020/07/03	3	55.93	2	55.60	56.40	1	10,769	0.01%
2020/07/02	10	54.60	0	0.00	54.60	10	10,621	0.09%
2020/07/01	0	0.00	1	55.10	54.50	-1	10,586	-0.01%
2020/06/30	3	55.73	0	0.00	55.20	3	10,558	0.03%
2020/06/29	1	54.90	1	55.30	55.30	0	10,480	0.00%
2020/06/23	1	53.80	0	0.00	53.40	1	10,363	0.01%
2020/06/19	5	55.68	1	56.20	54.70	4	10,408	0.04%
2020/06/18	14	58.66	10	58.52	57.50	4	10,387	0.04%
2020/06/17	22	59.76	27	58.92	59.20	-5	10,082	-0.05%
2020/06/16	23	55.62	5	55.22	56.80	18	9,681	0.19%
2020/06/15	1	52.20	0	0.00	54.50	1	9,324	0.01%
2020/06/10	0	0.00	1	51.70	52.00	-1	9,594	-0.01%
2020/06/09	1	50.80	1	51.50	51.60	0	9,697	0.00%
2020/06/08	1	50.20	5	50.74	50.10	-4	10,135	-0.04%
2020/06/05	4	51.55	3	50.00	51.20	1	10,311	0.01%
2020/06/04	5	49.35	0	0.00	49.00	5	10,350	0.05%
2020/06/03	0	0.00	2	49.05	49.05	-2	10,415	-0.02%
2020/06/02	0	0.00	31	47.93	47.60	-31	10,446	-0.30%
2020/06/01	0	0.00	3	51.23	50.50	-3	10,347	-0.03%
2020/05/29	3	52.00	0	0.00	50.70	3	10,320	0.03%
2020/05/28	3	52.27	0	0.00	51.30	3	10,250	0.03%
2020/05/27	2	52.50	2	52.70	51.30	0	10,160	0.00%
2020/05/26	10	57.61	9	56.19	55.90	1	9,986	0.01%
2020/05/25	15	55.07	1	55.60	55.10	14	9,729	0.14%
2020/05/22	16	55.81	16	55.16	54.70	0	9,599	0.00%
2020/05/21	3	53.10	2	52.95	52.40	1	9,285	0.01%
2020/05/20	11	52.35	24	51.48	52.30	-13	9,224	-0.14%
2020/05/19	48	52.00	7	51.90	51.70	41	9,118	0.45%
2020/05/18	6	53.17	23	53.03	51.80	-17	8,972	-0.19%
2020/05/15	1	52.80	1	52.80	51.20	0	8,772	0.00%
2020/05/14	5	54.64	12	56.22	52.60	-7	8,634	-0.08%
2020/05/13	13	56.75	7	55.67	56.20	6	8,328	0.07%
2020/05/12	13	53.44	7	53.90	53.00	6	7,951	0.08%
2020/05/11	14	51.73	13	51.43	51.50	1	7,714	0.01%
2020/05/08	5	55.08	2	53.45	53.30	3	7,397	0.04%
2020/05/07	20	59.82	20	60.32	59.20	0	7,106	0.00%
2020/05/06	8	64.34	2	66.65	60.50	6	6,729	0.09%
2020/05/05	8	59.79	11	59.90	60.80	-3	6,215	-0.05%
2020/05/04	1	51.20	14.3	54.79	55.30	-13.3	5,844	-0.23%
2020/04/30	17	50.28	34	50.05	50.30	-17	5,639	-0.30%
2020/04/29	9	46.44	1	46.85	45.75	8	5,258	0.15%
2020/04/28	16	47.38	15	48.20	47.25	1	5,191	0.02%
2020/04/27	32	47.63	17	48.29	48.40	15	5,082	0.30%
2020/04/24	24	46.61	43	45.57	46.10	-19	4,879	-0.39%
2020/04/23	44	47.51	27	47.09	48.80	17	4,680	0.36%
2020/04/22	28	45.04	27	45.67	45.40	1	4,447	0.02%
2020/04/21	2	45.13	3	44.90	44.10	-1	4,312	-0.02%
2020/04/20	11	47.35	11	47.21	46.60	0	4,203	0.00%
2020/04/16	2	45.80	0	0.00	45.60	2	3,855	0.05%
2020/04/15	1	47.70	0	0.00	48.25	1	3,699	0.03%
2020/04/14	15	49.19	16	48.98	49.00	-1	3,581	-0.03%
2020/04/13	4	47.89	9	47.95	48.15	-5	3,328	-0.15%
2020/04/10	2	42.80	5	43.07	43.80	-3	3,151	-0.10%
2020/04/09	1	39.50	3	40.45	40.15	-2	3,092	-0.06%
2020/04/08	0	0.00	3	38.40	38.40	-3	3,057	-0.10%
2020/04/07	0	0.00	2	40.00	39.85	-2	3,035	-0.07%
2020/04/06	1	39.00	1	39.85	39.85	0	3,012	0.00%
2020/04/01	3	37.90	1	39.00	38.45	2	2,980	0.07%
2020/03/31	1	37.75	0	0.00	37.45	1	2,956	0.03%
2020/03/30	0	0.00	2	39.78	39.75	-2	2,917	-0.07%
2020/03/27	0	0.00	2	37.25	37.25	-2	2,852	-0.07%
2020/03/26	0	0.00	3	33.87	33.90	-3	2,823	-0.11%
2020/03/25	2	30.90	2	31.10	31.60	0	2,803	0.00%
2020/03/23	3	32.27	15	34.00	32.05	-12	2,611	-0.46%
2020/03/20	16	38.31	2	37.10	35.45	14	2,571	0.54%
2020/03/19	8	38.14	4	36.85	36.45	4	2,497	0.16%
2020/03/18	7	41.34	9	44.28	40.45	-2	2,423	-0.08%
2020/03/17	7	45.91	1	44.55	44.35	6	2,297	0.26%
2020/03/16	8	51.38	4	52.23	49.20	4	2,097	0.19%
2020/03/13	6	49.12	0	0.00	49.00	6	1,929	0.31%
2020/03/12	51	50.96	60	51.14	52.40	-9	1,770	-0.51%
2020/03/11	4	48.78	6	49.37	49.40	-2	1,285	-0.16%
2020/03/10	27	46.86	15	44.00	45.60	12	1,099	1.09%
2020/03/06	6	43.58	7	44.07	44.35	-1	921	-0.11%
2020/03/05	0	0.00	5	41.40	42.05	-5	848	-0.59%
2020/03/04	5	42.00	0	0.00	41.90	5	867	0.58%
2020/02/05	1	42.90	1	43.10	42.95	0	867	0.00%
2020/01/31	0	0.00	3	42.85	41.80	-3	842	-0.36%
2020/01/30	1	43.95	0	0.00	43.95	1	818	0.12%
2020/01/06	0	0.00	2	41.30	41.90	-2	799	-0.25%
2019/12/17	2	41.25	0	0.00	42.10	2	698	0.29%
2019/12/13	0	0.00	2	43.20	42.70	-2	660	-0.30%
2019/12/12	0	0.00	1	43.35	43.20	-1	656	-0.15%
2019/12/11	1	43.00	0	0.00	43.40	1	641	0.16%
2019/12/05	1	45.00	1	45.45	45.15	0	556	0.00%
2019/12/04	1	42.85	0	0.00	43.55	1	516	0.19%
2019/11/29	1	43.90	1	43.55	43.05	0	453	0.00%
2019/11/28	2	43.73	2	43.05	43.10	0	418	0.00%
2019/11/22	2	41.83	4	42.10	41.60	-2	346	-0.58%
2019/11/21	3	42.00	0	0.00	42.20	3	333	0.90%
2019/11/19	2	40.85	1	39.90	40.30	1	297	0.34%
2019/11/18	1	40.50	1	39.30	40.15	0	281	0.00%
2019/11/15	1	39.00	0	0.00	38.65	1	254	0.39%
2019/11/07	0	0.00	8	36.46	36.35	-8	231	-3.46%
2019/10/30	1	38.00	0	0.00	38.00	1	231	0.43%
2019/10/23	1	36.95	0	0.00	36.85	1	222	0.45%
2019/10/21	0	0.00	4	38.15	38.65	-4	210	-1.90%
2019/10/18	3	36.80	0	0.00	37.30	3	196	1.53%
2019/10/17	1	37.25	0	0.00	37.20	1	193	0.52%
2019/10/15	3	36.07	0	0.00	35.65	3	185	1.62%
2019/10/14	3	36.32	0	0.00	36.70	3	174	1.72%
2019/10/08	0	0.00	5	34.00	34.60	-5	155	-3.22%
2019/10/03	5	33.50	0	0.00	33.50	5	154	3.24%
2019/07/19	1	39.20	0	0.00	38.80	1	172	0.58%
2019/06/14	1	39.00	1	38.70	38.10	0	179	0.00%
2019/03/15	0	0.00	1	43.15	42.25	-1	203	-0.49%
2019/02/14	1	42.50	1	42.65	42.80	0	216	0.00%
2019/02/13	1	40.70	0	0.00	40.65	1	202	0.50%
2019/02/11	0	0.00	1	40.20	40.10	-1	200	-0.50%
2019/01/09	0	0.00	1	39.50	39.40	-1	224	-0.45%
2019/01/07	0	0.00	1	39.45	39.45	-1	225	-0.44%
2018/12/12	1	38.45	0	0.00	38.45	1	278	0.36%
2018/11/19	0	0.00	1	38.15	38.45	-1	298	-0.34%
2018/11/15	0	0.00	2	36.50	36.05	-2	293	-0.68%
2018/11/12	2	40.40	0	0.00	39.90	2	276	0.72%
2018/10/22	0	0.00	1	40.00	40.90	-1	457	-0.22%
2018/09/13	0	0.00	3	48.60	48.60	-3	580	-0.52%
2018/08/29	1	47.90	0	0.00	47.75	1	642	0.16%
2018/08/17	3	47.00	0	0.00	46.90	3	721	0.42%
2018/08/10	1	53.50	0	0.00	53.00	1	660	0.15%
2018/08/08	0	0.00	3	53.13	53.00	-3	677	-0.44%
2018/08/06	1	53.00	1	54.10	54.10	0	704	0.00%
2018/08/02	2	52.00	0	0.00	51.60	2	693	0.29%
2018/08/01	1	51.70	0	0.00	52.00	1	695	0.14%
2018/07/20	0	0.00	1	53.00	52.50	-1	718	-0.14%
2018/07/18	0	0.00	1	53.60	53.20	-1	745	-0.13%
2018/06/21	0	0.00	2	54.70	55.00	-2	1,294	-0.15%
2018/06/13	0	0.00	1	58.70	57.80	-1	1,383	-0.07%
2018/06/12	0	0.00	2	57.55	57.70	-2	1,425	-0.14%
2018/06/08	1	56.90	0	0.00	56.60	1	1,438	0.07%
2018/06/06	2	57.90	0	0.00	58.00	2	1,474	0.14%
2018/06/01	1	58.70	0	0.00	58.00	1	1,484	0.07%
2018/05/30	0	0.00	1	55.80	55.80	-1	1,468	-0.07%
2018/05/29	1	55.70	0	0.00	55.70	1	1,464	0.07%
2018/05/28	0	0.00	1	55.80	55.80	-1	1,457	-0.07%
2018/05/25	1	56.10	0	0.00	55.80	1	1,457	0.07%
2018/05/24	0	0.00	1	55.50	55.50	-1	1,451	-0.07%
2018/05/21	1	55.70	0	0.00	55.70	1	1,445	0.07%
2018/05/18	1	55.50	0	0.00	55.40	1	1,439	0.07%
2018/05/17	0	0.00	1	54.80	54.80	-1	1,433	-0.07%
2018/05/16	2	55.30	0	0.00	54.90	2	1,428	0.14%
2018/05/15	6	54.05	5	53.90	54.40	1	1,418	0.07%
2018/05/11	0	0.00	5	52.50	52.50	-5	1,396	-0.36%
2018/05/10	1	53.30	0	0.00	53.40	1	1,416	0.07%
2018/04/25	0	0.00	1	58.30	60.30	-1	1,402	-0.07%
2018/04/17	0	0.00	1	62.00	59.60	-1	1,425	-0.07%
2018/04/13	5	65.04	4	65.63	63.40	1	1,459	0.07%
2018/04/12	0	0.00	2	64.70	65.00	-2	1,433	-0.14%
2018/04/11	4	64.43	1	65.10	64.20	3	1,419	0.21%
2018/04/10	14	67.01	9	66.99	64.00	5	1,381	0.36%
2018/04/09	27	67.65	27	68.85	69.90	0	1,295	0.00%
2018/04/03	3	63.70	1	63.70	63.60	2	1,190	0.17%
2018/03/30	3	63.60	2	63.50	62.80	1	1,126	0.09%
2018/03/29	19	63.51	20	63.35	63.10	-1	1,103	-0.09%
2018/03/28	6	61.58	49	61.44	61.00	-43	1,026	-4.19%
2018/03/27	67	62.67	21	62.98	61.40	46	1,006	4.57%
2018/03/16	1	59.00	2	59.45	59.30	-1	771	-0.13%
2018/03/14	1	53.90	0	0.00	53.70	1	713	0.14%
2018/03/07	1	57.00	0	0.00	57.40	1	653	0.15%
2018/03/01	0	0.00	11	52.16	52.60	-11	615	-1.79%
2018/02/09	0	0.00	3	51.60	51.60	-3	637	-0.47%
2018/02/08	2	52.80	0	0.00	52.10	2	640	0.31%
2018/02/06	1	51.40	1	50.50	50.30	0	642	0.00%
2018/02/05	0	0.00	1	53.90	53.90	-1	644	-0.16%
2018/02/02	2	54.40	0	0.00	54.30	2	633	0.32%
2018/02/01	0	0.00	8	55.90	55.80	-8	615	-1.30%
2018/01/31	3	57.20	0	0.00	57.20	3	609	0.49%
2018/01/26	5	59.50	1	59.30	59.30	4	611	0.65%
2018/01/23	0	0.00	1	60.20	60.20	-1	601	-0.17%
2018/01/22	0	0.00	1	60.30	60.30	-1	590	-0.17%
2018/01/17	3	58.47	3	57.70	57.70	0	591	0.00%
2018/01/16	2	59.60	3	59.30	59.30	-1	595	-0.17%
2018/01/15	2	59.00	2	59.20	59.20	0	581	0.00%
2018/01/12	2	60.00	2	58.20	58.20	0	574	0.00%
2018/01/11	4	60.83	4	59.70	59.70	0	549	0.00%
2018/01/10	11	65.03	5	60.60	61.10	6	532	1.13%
2018/01/09	5	68.26	0	0.00	67.10	5	483	1.03%
2018/01/08	4	69.13	0	0.00	70.10	4	469	0.85%