濱川 (1569)-群益金鼎-高雄券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
58.7
漲跌
▲1.6
漲幅
+2.80%
成交量
5,182張
產業
上櫃電腦及週邊類股
158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

濱川 (1569)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
2024/12/17	8	59.78	4	59.20	58.70	4	7,858	0.05%
2024/12/16	81	57.55	13	57.03	57.10	68	7,804	0.87%
2024/12/13	13	60.61	10	60.34	60.00	3	7,746	0.04%
2024/12/12	3	70.00	0	0.00	66.60	3	7,542	0.04%
2024/12/10	2	65.00	0	0.00	68.50	2	7,446	0.03%
2024/12/06	2	63.75	2.2	63.78	63.50	-0.2	7,398	0.00%
2024/12/05	1	64.30	0	0.00	64.40	1	7,379	0.01%
2024/12/03	0	0.00	1	63.10	63.10	-1	7,371	-0.01%
2024/11/28	1	60.10	0	0.00	60.10	1	7,290	0.01%
2024/11/27	2	61.50	1	63.10	61.70	1	7,224	0.01%
2024/11/26	4	63.03	38	61.59	64.00	-34	7,211	-0.47%
2024/11/25	28	61.11	284	60.99	62.50	-256	7,018	-3.65%	大賣/鉅額交易
2024/11/22	5	57.96	5	57.70	59.90	0	6,684	0.00%
2024/11/21	66	54.32	64	56.21	56.30	2	6,345	0.03%
2024/11/20	45	50.96	40.5	52.75	54.30	4.5	5,593	0.08%
2024/11/19	0	0.00	1	49.40	49.40	-1	5,066	-0.02%
2024/11/15	3	44.53	2	45.03	44.10	1	4,978	0.02%
2024/11/14	2	44.00	2	44.18	44.70	0	4,867	0.00%
2024/11/13	34	43.89	51	44.06	43.95	-17	4,695	-0.36%
2024/11/06	4	40.44	0	0.00	41.55	4	4,362	0.09%
2024/11/05	14	40.85	19	41.18	41.10	-5	4,370	-0.11%
2024/11/04	23	39.56	0	0.00	39.30	23	4,380	0.53%
2024/11/01	31	36.83	3	37.02	38.30	28	4,394	0.64%
2024/10/30	46	37.28	46	38.51	37.00	0	4,474	0.00%
2024/10/29	0	0.00	60	39.79	39.70	-60	4,479	-1.34%
2024/10/28	33	40.32	0	0.00	40.25	33	4,462	0.74%
2024/10/25	20	40.99	1	41.50	41.30	19	4,452	0.43%
2024/10/24	46	40.77	10	40.65	40.45	36	4,428	0.81%
2024/10/23	74	41.85	6	42.60	41.05	68	4,392	1.55%
2024/10/22	35	41.30	32.3	41.17	41.90	2.7	4,285	0.06%
2024/10/21	37	40.54	34	40.30	40.00	3	4,165	0.07%
2024/10/18	32.3	38.69	0	0.00	38.75	32.3	4,065	0.80%
2024/10/17	33	39.30	13	38.85	38.85	20	4,042	0.49%
2024/10/16	11	37.99	1	38.10	38.95	10	4,054	0.25%
2024/10/15	29	37.61	0	0.00	37.40	29	4,093	0.71%
2024/10/14	22	37.32	0	0.00	37.80	22	4,121	0.53%
2024/10/11	49	38.45	5	39.55	38.90	44	4,303	1.02%
2024/10/09	0	0.00	3	39.55	40.10	-3	4,468	-0.07%
2024/10/08	9	39.02	3	39.32	40.10	6	4,521	0.13%
2024/10/07	40	40.82	59	40.08	39.60	-19	4,531	-0.42%
2024/10/04	22	37.99	5	37.43	37.95	17	4,527	0.38%
2024/10/01	16	35.98	10	35.98	36.00	6	4,355	0.14%
2024/09/30	65	35.63	17	35.86	35.50	48	3,978	1.21%
2024/09/27	26	33.63	0	0.00	32.80	26	3,679	0.71%
2024/09/26	15	33.67	1	33.50	33.50	14	3,614	0.39%
2024/09/25	14	34.62	4	34.40	34.15	10	3,545	0.28%
2024/09/24	17	33.96	1	33.35	32.80	16	3,433	0.47%
2024/09/23	25	31.86	0	0.00	31.90	25	3,321	0.75%
2024/09/20	15	31.45	1	31.55	31.75	14	3,274	0.43%
2024/09/19	35	29.00	0	0.00	29.20	35	3,176	1.10%
2024/09/10	5	25.88	0	0.00	25.85	5	3,025	0.17%
2024/09/04	10	25.75	0	0.00	25.70	10	3,007	0.33%
2024/09/02	1	28.70	1	28.15	28.00	0	2,957	0.00%
2024/08/29	0	0.00	10	28.05	27.90	-10	2,916	-0.34%
2024/08/27	5	29.15	7	28.83	28.75	-2	2,855	-0.07%
2024/08/16	10	27.37	68	27.24	27.15	-58	2,663	-2.18%
2024/08/15	0	0.00	13	26.75	26.70	-13	2,638	-0.49%
2024/08/13	0.1	27.50	0	0.00	27.55	0.1	2,599	0.00%
2024/08/09	1	28.85	31	28.75	27.80	-30	2,537	-1.18%
2024/08/08	4	27.95	66	27.60	27.70	-62	2,488	-2.49%
2024/08/07	4	27.54	60	27.98	27.65	-56	2,441	-2.29%
2024/08/05	0	0.00	0.1	28.50	27.90	-0.1	2,259	0.00%
2024/08/02	4.1	31.60	9	31.18	31.00	-4.9	2,205	-0.22%
2024/08/01	18	30.35	17	30.66	30.60	1	2,064	0.05%
2024/07/31	1	29.25	2	28.95	28.60	-1	1,975	-0.05%
2024/07/30	1	28.65	1	29.65	29.50	0	1,962	0.00%
2024/07/29	0	0.00	1	27.80	27.15	-1	1,917	-0.05%
2024/07/26	1	28.45	5	27.00	27.80	-4	1,898	-0.21%
2024/07/23	7	29.09	0	0.00	28.05	7	1,877	0.37%
2024/07/22	0.1	28.94	0	0.00	28.50	0.1	1,844	0.01%
2024/07/17	0	0.00	2	32.15	31.15	-2	1,728	-0.12%
2024/07/16	4	31.66	3	31.75	31.75	1	1,657	0.06%
2024/07/15	0	0.00	2	32.30	31.65	-2	1,548	-0.13%
2024/07/12	21.3	31.66	20.1	31.68	32.15	1.2	1,440	0.08%
2024/07/11	17	31.71	19	31.07	30.10	-2	1,142	-0.17%
2024/07/10	21	29.39	18	29.70	30.85	3	868	0.35%
2024/07/09	6	28.57	4	28.23	28.15	2	696	0.29%
2024/07/08	2.1	28.04	0	0.00	27.65	2.1	571	0.36%
2024/07/04	0	0.00	16	25.50	25.25	-16	312	-5.12%
2024/06/06	0	0.00	7	24.30	24.30	-7	260	-2.68%
2024/06/05	5	24.75	5	24.60	24.60	0	268	0.00%
2024/06/04	10	24.95	3	24.75	24.75	7	285	2.45%
2024/05/16	0	0.00	1	23.85	23.85	-1	369	-0.27%
2024/03/14	0	0.00	0.1	24.50	24.45	-0.1	532	-0.02%
2024/03/07	0.1	25.50	0	0.00	25.65	0.1	493	0.02%
2024/01/23	0	0.00	0.3	24.75	24.90	-0.3	292	-0.10%
2023/12/22	0.8	23.20	0	0.00	23.05	0.8	98	0.83%
2023/08/10	0	0.00	3	24.80	24.30	-3	186	-1.61%
2023/07/31	0	0.00	2	25.00	24.75	-2	187	-1.07%
2023/07/26	2	24.90	0	0.00	25.10	2	179	1.12%
2023/07/14	5	24.50	5	24.50	24.30	0	187	0.00%
2023/07/04	0	0.00	0.3	24.48	24.35	-0.3	207	-0.15%
2023/06/15	0	0.00	0.3	23.85	23.95	-0.3	278	-0.10%
2023/06/14	0	0.00	0.1	24.00	23.80	-0.1	283	-0.04%
2023/06/09	0	0.00	0	23.90	23.85	0	375	0.00%
2023/06/08	0	0.00	0.2	23.80	23.70	-0.2	410	-0.05%
2023/06/07	0	0.00	0	23.75	23.60	0	422	-0.01%
2023/06/06	0	0.00	0.1	23.60	23.55	-0.1	426	-0.02%
2023/06/05	0	0.00	0.2	23.60	23.60	-0.2	429	-0.04%
2023/04/25	0	0.00	2	24.05	23.55	-2	477	-0.42%
2023/03/24	0	0.00	1	25.70	25.75	-1	408	-0.25%
2023/03/22	1	25.85	0	0.00	25.80	1	400	0.25%
2023/03/20	0	0.00	1	25.15	25.00	-1	383	-0.26%
2023/03/14	1	25.85	0	0.00	25.50	1	354	0.28%
2023/03/13	4	25.10	0	0.00	25.05	4	293	1.36%
2023/03/03	3	25.00	0	0.00	24.90	3	248	1.21%
2023/03/02	2	24.70	0	0.00	24.80	2	244	0.82%
2023/02/16	0	0.00	5	23.95	23.85	-5	249	-2.00%
2023/02/07	0	0.00	5	23.75	23.70	-5	267	-1.87%
2022/12/20	0	0.00	20	22.71	22.25	-20	492	-4.06%
2022/12/08	0	0.00	1	23.20	23.20	-1	654	-0.15%
2022/12/06	0	0.00	1	23.75	23.70	-1	654	-0.15%
2022/12/01	4	23.80	0	0.00	23.85	4	665	0.60%
2022/11/18	0	0.00	5	23.60	23.35	-5	714	-0.70%
2022/11/01	9	22.00	0	0.00	22.25	9	824	1.09%
2022/10/27	3	21.47	0	0.00	21.55	3	826	0.36%
2022/10/18	0	0.00	5	22.78	22.60	-5	809	-0.62%
2022/10/13	10	23.00	0	0.00	22.35	10	796	1.26%
2022/10/11	5	23.97	0	0.00	24.00	5	776	0.64%
2022/10/07	0	0.00	2	25.90	25.60	-2	764	-0.26%
2022/10/06	6	25.59	2	26.10	25.95	4	751	0.53%
2022/10/05	3	25.23	1	25.35	24.90	2	691	0.29%
2022/09/26	1	24.60	18	24.71	24.40	-17	637	-2.67%
2022/09/23	1	25.95	0	0.00	25.90	1	632	0.16%
2022/09/22	0	0.00	1	26.65	26.30	-1	633	-0.16%
2022/09/21	5	26.89	0	0.00	26.30	5	626	0.80%
2022/09/20	1	26.65	0	0.00	26.85	1	573	0.17%
2022/09/07	0	0.00	0	25.30	25.50	0	496	-0.01%
2022/09/02	0	0.00	11	26.67	26.60	-11	504	-2.18%
2022/08/26	0	28.30	0	0.00	27.95	0	524	0.01%
2022/08/17	5	27.05	0	0.00	27.15	5	566	0.88%
2022/08/11	3	25.90	0	0.00	26.50	3	615	0.49%
2022/08/10	3	27.50	1	27.80	27.40	2	602	0.33%
2022/08/09	2	27.35	0	0.00	27.55	2	599	0.33%
2022/08/08	4	27.05	0	0.00	27.00	4	582	0.69%
2022/07/19	0	0.00	2	25.35	25.60	-2	677	-0.30%
2022/07/18	0	0.00	2	25.55	25.30	-2	694	-0.29%
2022/07/04	0	0.00	4	23.35	23.20	-4	1,183	-0.34%
2022/07/01	1	23.75	0	0.00	23.15	1	1,184	0.08%
2022/06/30	1	24.70	0	0.00	24.20	1	1,183	0.08%
2022/06/29	2	25.15	0	0.00	25.25	2	1,181	0.17%
2022/06/17	0	0.00	10	26.20	26.70	-10	1,184	-0.84%
2022/06/09	0	0.00	15	28.67	28.45	-15	1,151	-1.30%
2022/06/08	0	0.00	5	28.50	28.50	-5	1,139	-0.44%
2022/06/07	2	27.80	0	0.00	27.80	2	1,122	0.18%
2022/06/06	10	28.06	0	0.00	27.75	10	1,119	0.89%
2022/06/02	12	28.39	0	0.00	28.30	12	1,115	1.08%
2022/06/01	0	0.00	5.3	28.21	28.20	-5.3	1,103	-0.48%
2022/05/26	2.3	28.04	1	28.50	27.75	1.3	1,059	0.12%
2022/05/25	4	28.28	0	0.00	28.25	4	1,041	0.38%
2022/05/23	4	28.03	0	0.00	27.70	4	991	0.40%
2022/05/20	0	0.00	6	27.85	27.55	-6	964	-0.62%
2022/05/19	11	27.52	0	0.00	27.95	11	939	1.17%
2022/04/22	5	26.80	0	0.00	26.65	5	727	0.69%
2022/04/21	0	0.00	1	26.95	27.00	-1	711	-0.14%
2022/04/20	1	26.40	0	0.00	26.40	1	704	0.14%
2022/04/15	2	27.50	2	26.90	26.55	0	675	0.00%
2022/04/14	3	28.35	0	0.00	28.30	3	613	0.49%
2022/04/13	1	28.85	2	29.18	28.85	-1	572	-0.17%
2022/04/12	1	28.45	2	29.45	28.75	-1	503	-0.20%
2022/04/11	20	29.25	30	28.94	28.10	-10	414	-2.41%
2022/04/08	0	0.00	3	27.70	27.70	-3	277	-1.08%
2022/03/31	4	25.08	0	0.00	25.05	4	215	1.86%
2022/03/28	5	25.20	0	0.00	25.20	5	211	2.37%
2022/03/03	0	0.00	1	22.85	22.80	-1	211	-0.47%
2022/02/24	0	0.00	1	22.55	22.45	-1	214	-0.47%
2022/02/17	0	0.00	0	23.40	23.50	0	225	0.00%
2022/01/17	5	23.10	5	23.10	23.25	0	233	0.00%
2022/01/04	8	25.50	0	0.00	25.30	8	224	3.56%
2021/12/09	0	0.00	0.1	25.55	25.35	-0.1	250	-0.02%
2021/12/08	5	25.75	5	25.65	25.65	0	249	0.00%
2021/11/24	0.1	24.80	0	0.00	25.10	0.1	235	0.03%
2021/10/22	0	0.00	4	23.73	23.60	-4	386	-1.03%
2021/10/19	0	0.00	2	23.25	23.30	-2	680	-0.29%
2021/10/06	3	22.50	0	0.00	22.60	3	1,220	0.25%
2021/10/04	2	23.38	0	0.00	22.70	2	1,228	0.16%
2021/09/28	0	0.00	1	26.95	26.90	-1	1,218	-0.08%
2021/09/27	0	0.00	7	26.30	26.20	-7	1,216	-0.58%
2021/09/24	7	26.24	0	0.00	26.35	7	1,223	0.57%
2021/09/08	0	0.00	5	25.70	25.45	-5	1,278	-0.39%
2021/09/06	0	0.00	2	26.00	25.90	-2	1,284	-0.16%
2021/08/26	11	25.64	0	0.00	25.40	11	1,301	0.85%
2021/08/23	5	25.00	0	0.00	25.05	5	1,337	0.37%
2021/08/13	0	0.00	3	25.80	25.80	-3	1,340	-0.22%
2021/08/06	0	0.00	21	27.70	27.75	-21	1,363	-1.54%
2021/07/29	0	0.00	5	28.94	28.40	-5	1,512	-0.33%
2021/07/28	2	27.85	2	28.83	27.95	0	1,510	0.00%
2021/07/27	3	29.65	0	0.00	29.55	3	1,537	0.20%
2021/07/23	9	31.14	7	31.46	31.60	2	1,699	0.12%
2021/07/22	13	29.81	23	30.07	31.05	-10	1,874	-0.53%
2021/07/20	0	0.00	1	28.15	28.20	-1	1,953	-0.05%
2021/07/19	0	0.00	3	29.00	28.85	-3	2,095	-0.14%
2021/07/15	5	29.05	3	28.95	29.00	2	2,083	0.10%
2021/07/14	2	28.93	3	29.22	29.45	-1	2,009	-0.05%
2021/07/05	0	0.00	20	25.25	25.65	-20	1,904	-1.05%
2021/06/29	1	25.50	10	25.45	25.50	-9	2,131	-0.42%
2021/06/24	5	25.56	0	0.00	25.45	5	2,151	0.23%
2021/06/23	0	0.00	13	25.08	25.15	-13	2,199	-0.59%
2021/06/22	3	25.00	0	0.00	25.05	3	2,211	0.14%
2021/06/17	0	0.00	5	24.86	25.00	-5	2,283	-0.22%
2021/06/16	0	0.00	2	25.00	24.70	-2	2,305	-0.09%
2021/06/15	5	24.89	0	0.00	25.00	5	2,370	0.21%
2021/06/11	0	0.00	1	24.90	24.75	-1	2,375	-0.04%
2021/06/08	0	0.00	4	25.58	25.35	-4	2,388	-0.17%
2021/06/02	0	0.00	10	26.55	26.05	-10	2,406	-0.42%
2021/06/01	0	0.00	2	26.60	26.60	-2	2,402	-0.08%
2021/05/13	2	24.55	2	23.35	24.40	0	2,453	0.00%
2021/05/12	2	23.30	0	0.00	24.05	2	2,435	0.08%
2021/05/07	2	29.50	1	29.10	29.50	1	2,306	0.04%
2021/05/06	0	0.00	4	29.00	28.90	-4	2,306	-0.17%
2021/05/05	0	0.00	2	29.25	28.75	-2	2,303	-0.09%
2021/05/03	1	30.55	3	31.05	30.05	-2	2,238	-0.09%
2021/04/28	10	34.37	13	34.62	34.30	-3	2,026	-0.15%
2021/04/27	2	32.55	5	32.09	32.50	-3	1,641	-0.18%
2021/04/26	2	31.30	5	30.65	31.20	-3	1,502	-0.20%
2021/04/23	8	30.86	3	30.57	30.35	5	1,393	0.36%
2021/04/21	0	0.00	4	29.75	29.55	-4	1,238	-0.32%
2021/04/20	2	29.58	1	29.80	29.55	1	1,239	0.08%
2021/04/19	0	0.00	80	29.65	29.80	-80	1,243	-6.43%
2021/04/16	0	0.00	1	29.75	29.75	-1	1,241	-0.08%
2021/04/15	0	0.00	0.6	29.10	29.20	-0.6	1,242	-0.05%
2021/04/14	0	0.00	57	29.52	29.10	-57	1,242	-4.59%
2021/04/13	70	29.81	83	29.81	29.35	-13	1,253	-1.04%
2021/04/12	2	29.58	391	29.97	29.55	-389	1,243	-31.29%	大賣/鉅額交易
2021/04/09	3	30.17	150	30.07	30.20	-147	1,213	-12.12%	大賣/鉅額交易
2021/04/08	1	31.00	434	30.41	30.20	-433	1,192	-36.32%	大賣/鉅額交易
2021/04/07	0	0.00	5	32.38	32.45	-5	1,095	-0.46%
2021/04/06	0	0.00	2	32.20	32.30	-2	1,041	-0.19%
2021/03/30	5	30.50	0	0.00	30.55	5	963	0.52%
2021/03/29	0	0.00	36	30.52	30.55	-36	963	-3.73%
2021/03/25	0	0.00	1	31.65	31.10	-1	907	-0.11%
2021/03/24	0	0.00	1	31.25	31.35	-1	897	-0.11%
2021/03/22	0	0.00	3	31.73	32.05	-3	865	-0.35%
2021/03/19	2	31.10	0	0.00	31.25	2	837	0.24%
2021/03/18	1	31.20	13	31.68	31.45	-12	824	-1.46%
2021/03/17	20	30.35	0	0.00	30.35	20	775	2.58%
2021/03/12	0	0.00	2	29.55	29.45	-2	871	-0.23%
2021/03/09	114	29.30	0	0.00	29.20	114	973	11.71%	大買/鉅額交易
2021/03/03	0	0.00	89	29.91	30.00	-89	1,084	-8.21%
2021/03/02	1	30.55	1	30.00	30.00	0	1,131	0.00%
2021/02/26	0	0.00	1	30.00	30.45	-1	1,144	-0.09%
2021/02/25	20	30.38	22	30.07	30.15	-2	1,180	-0.17%
2021/02/24	0	0.00	2	30.05	29.65	-2	1,211	-0.17%
2021/02/22	0	0.00	1	29.85	30.00	-1	1,345	-0.07%
2021/02/19	4	29.01	1	29.40	29.45	3	1,496	0.20%
2021/02/18	5	28.90	0	0.00	28.90	5	1,713	0.29%
2021/02/05	1	27.65	2	27.25	27.30	-1	1,853	-0.05%
2021/02/04	0.5	27.65	0	0.00	27.55	0.5	1,910	0.02%
2021/02/02	1.1	27.31	0	0.00	27.35	1.1	1,927	0.06%
2021/01/29	21	28.08	1	28.50	27.40	20	1,950	1.03%
2021/01/28	87	28.12	1	28.20	28.20	86	1,954	4.40%
2021/01/27	0	0.00	1	27.75	27.70	-1	1,955	-0.05%
2021/01/25	3	26.57	0	0.00	27.30	3	1,949	0.15%
2021/01/22	0	0.00	8	26.11	26.25	-8	1,947	-0.41%
2021/01/20	0	0.00	10.1	26.78	26.35	-10.1	1,948	-0.52%
2021/01/19	3.1	27.95	1	28.20	27.70	2.1	1,944	0.11%
2021/01/18	1	27.70	12	27.70	27.65	-11	1,952	-0.56%
2021/01/15	1	28.70	66	28.29	28.05	-65	1,974	-3.29%
2021/01/14	1	28.65	1	28.65	28.65	0	1,973	0.00%
2021/01/13	0	0.00	2	28.10	28.10	-2	2,002	-0.10%
2021/01/12	0	0.00	20	28.63	28.05	-20	2,018	-0.99%
2021/01/11	0	0.00	12	28.43	28.70	-12	2,017	-0.59%
2021/01/08	1	28.50	2	28.75	28.50	-1	2,058	-0.05%
2021/01/07	2	28.40	91	28.51	28.70	-89	2,052	-4.34%
2021/01/06	0	0.00	60	28.80	28.35	-60	2,051	-2.92%
2021/01/05	0	0.00	1	29.40	29.15	-1	2,032	-0.05%
2021/01/04	0	0.00	177	28.84	29.10	-177	2,037	-8.69%	大賣/鉅額交易
2020/12/31	1	28.50	72	28.77	28.50	-71	2,034	-3.49%
2020/12/30	2	28.60	0	0.00	28.50	2	2,035	0.10%
2020/12/29	3	28.52	0	0.00	28.50	3	2,044	0.15%
2020/12/28	0	0.00	3	28.28	28.40	-3	2,042	-0.15%
2020/12/24	1	28.60	20	28.33	28.45	-19	2,036	-0.93%
2020/12/23	1	28.30	2	28.25	28.15	-1	2,037	-0.05%
2020/12/21	2	28.60	10	28.58	28.50	-8	2,070	-0.39%
2020/12/16	0	0.00	3	29.05	28.95	-3	2,097	-0.14%
2020/12/15	3	28.82	16	28.63	28.75	-13	2,097	-0.62%
2020/12/11	0	0.00	1	28.50	28.65	-1	2,113	-0.05%
2020/12/10	2	28.73	6	29.13	28.50	-4	2,102	-0.19%
2020/12/09	2	29.40	1	29.25	29.30	1	2,078	0.05%
2020/12/08	3	29.40	14	29.66	29.35	-11	2,102	-0.52%
2020/12/07	4	30.90	12	30.89	30.60	-8	2,070	-0.39%
2020/12/04	3	31.68	46	31.80	31.55	-43	2,052	-2.10%
2020/12/03	4	32.00	22	32.18	32.00	-18	2,061	-0.87%
2020/12/02	5	32.11	1	32.15	31.90	4	2,053	0.19%
2020/12/01	6	31.84	19	32.16	31.80	-13	2,036	-0.64%
2020/11/30	3	31.87	6	32.03	31.80	-3	2,053	-0.15%
2020/11/27	12	31.84	2	31.88	31.95	10	2,066	0.48%
2020/11/26	12	31.95	4	31.71	32.00	8	2,099	0.38%
2020/11/25	4	31.04	1	30.65	31.10	3	2,161	0.14%
2020/11/24	14	30.99	0	0.00	30.65	14	2,207	0.63%
2020/11/23	15	31.48	6	31.85	31.45	9	2,234	0.40%
2020/11/20	3	31.63	1	31.85	31.65	2	2,234	0.09%
2020/11/19	4	31.86	3	31.90	31.50	1	2,313	0.04%
2020/11/18	27	32.81	28	32.75	32.50	-1	2,245	-0.04%
2020/11/17	57	32.06	32	32.14	32.85	25	2,142	1.17%
2020/11/16	33	30.85	20	31.02	31.35	13	2,068	0.63%
2020/11/12	0	0.00	2	29.20	28.80	-2	2,390	-0.08%
2020/11/11	0	0.00	1	28.30	28.45	-1	2,661	-0.04%
2020/11/10	2	27.80	0	0.00	28.00	2	2,856	0.07%
2020/11/06	3	28.80	12	28.80	28.55	-9	3,144	-0.29%
2020/11/05	5	28.29	0	0.00	28.80	5	3,151	0.16%
2020/10/27	0	27.35	0	0.00	27.30	0	3,309	0.00%
2020/10/23	1	29.30	1	28.85	28.60	0	3,296	0.00%
2020/10/22	0	0.00	2	28.70	28.20	-2	3,281	-0.06%
2020/10/21	4	28.80	10	29.10	28.80	-6	3,290	-0.18%
2020/10/16	10	28.73	5	27.95	27.90	5	3,268	0.15%
2020/10/15	39.1	27.80	0	0.00	27.80	39.1	3,232	1.21%
2020/10/12	0	0.00	7	26.90	26.75	-7	3,402	-0.21%
2020/10/07	0	0.00	20	28.05	28.15	-20	3,408	-0.59%
2020/10/06	20	28.10	3	28.00	28.00	17	3,423	0.50%
2020/09/30	0	0.00	2	27.00	26.90	-2	3,500	-0.06%
2020/09/28	0	0.00	4	26.80	26.80	-4	3,626	-0.11%
2020/09/25	19	26.19	4	26.13	25.75	15	3,737	0.40%
2020/09/24	0	0.00	6	27.05	26.75	-6	3,828	-0.16%
2020/09/23	5	28.18	0	0.00	28.00	5	3,954	0.13%
2020/09/21	3	28.67	0	0.00	28.55	3	4,097	0.07%
2020/09/11	11	28.96	7	29.14	28.70	4	4,152	0.10%
2020/09/09	1	29.95	2	31.00	30.80	-1	4,163	-0.02%
2020/09/08	1	31.85	2	31.25	31.40	-1	4,156	-0.02%
2020/09/07	2	31.08	0	0.00	30.85	2	4,132	0.05%
2020/09/04	10	31.52	18	31.07	31.80	-8	4,143	-0.19%
2020/09/03	8	31.89	0	0.00	31.70	8	4,137	0.19%
2020/09/02	13	32.20	1	32.15	32.40	12	4,122	0.29%
2020/09/01	12	32.62	9	32.90	32.25	3	4,202	0.07%
2020/08/31	19	32.93	17	32.73	32.75	2	4,263	0.05%
2020/08/28	29	31.89	7	31.81	31.80	22	4,170	0.53%
2020/08/27	22	31.23	28	31.55	31.80	-6	4,123	-0.15%
2020/08/26	26	30.92	17	31.00	30.65	9	4,065	0.22%
2020/08/25	34	31.38	5	31.92	31.20	29	4,028	0.72%
2020/08/21	6	29.54	3	29.88	30.30	3	3,952	0.08%
2020/08/20	3	29.00	10	29.65	28.80	-7	3,926	-0.18%
2020/08/19	62	31.23	28	32.48	30.40	34	3,875	0.88%
2020/08/18	2	33.00	1	32.40	32.30	1	3,549	0.03%
2020/08/17	10	33.13	43	32.72	33.85	-33	3,411	-0.97%
2020/08/14	127	29.37	102	30.00	31.05	25	3,099	0.81%	大買/大賣/
2020/08/13	5	28.76	5	28.48	28.25	0	2,975	0.00%
2020/08/12	17	27.55	20	28.32	29.10	-3	2,865	-0.10%
2020/08/11	2	26.65	0	0.00	26.50	2	2,688	0.07%
2020/08/10	2	27.03	1	27.50	27.20	1	2,699	0.04%
2020/08/07	4	26.68	10	26.95	26.95	-6	2,682	-0.22%
2020/08/06	3	27.40	7	27.13	27.00	-4	2,780	-0.14%
2020/08/05	2	25.80	0	0.00	26.20	2	2,725	0.07%
2020/08/04	2	25.90	5	26.00	25.95	-3	2,726	-0.11%
2020/08/03	6	26.25	63	26.01	25.95	-57	2,785	-2.05%
2020/07/30	0	0.00	9	24.97	25.25	-9	2,798	-0.32%
2020/07/29	10	23.70	1	24.35	24.50	9	2,822	0.32%
2020/07/27	1	24.00	0	0.00	23.80	1	2,854	0.04%
2020/07/24	5	24.40	5	24.40	24.40	0	2,857	0.00%
2020/07/22	10	25.70	0	0.00	25.60	10	2,897	0.35%
2020/07/16	111	26.89	18	26.61	26.05	93	3,143	2.96%	大買/
2020/07/15	18	25.84	0	0.00	25.60	18	3,006	0.60%
2020/07/13	0	0.00	58	25.94	26.25	-58	3,010	-1.93%
2020/07/10	5	26.00	0	0.00	25.40	5	3,028	0.17%
2020/07/09	11	26.70	100	26.54	26.45	-89	3,005	-2.96%
2020/07/08	1	27.35	150	27.17	27.00	-149	2,973	-5.01%	大賣/鉅額交易
2020/07/07	0.1	28.25	2	28.40	28.35	-1.9	2,952	-0.07%
2020/07/06	2	30.38	3	29.45	29.45	-1	2,915	-0.03%
2020/07/03	1	29.45	83	28.44	29.75	-82	2,847	-2.88%
2020/07/02	3	28.85	1	28.50	29.30	2	2,761	0.07%
2020/07/01	1	26.70	3	26.72	27.25	-2	2,628	-0.08%
2020/06/30	1	26.00	5	25.81	26.00	-4	2,491	-0.16%
2020/06/29	50	25.39	6	25.43	25.20	44	2,502	1.76%
2020/06/24	10	26.15	13	25.86	26.15	-3	2,486	-0.12%
2020/06/23	0	0.00	8	26.00	25.85	-8	2,479	-0.32%
2020/06/22	0	0.00	1	26.10	26.05	-1	2,473	-0.04%
2020/06/18	0	0.00	1	26.00	26.00	-1	2,429	-0.04%
2020/06/17	0	0.00	14	25.55	25.20	-14	2,394	-0.58%
2020/06/12	4	23.10	165	23.21	23.30	-161	2,323	-6.93%	大賣/鉅額交易
2020/06/11	5	24.85	4	23.80	23.75	1	2,305	0.04%
2020/06/10	4	25.28	35	25.34	25.25	-31	2,281	-1.36%
2020/06/09	61	25.11	0	0.00	25.20	61	2,270	2.69%
2020/06/08	42	26.54	147	26.45	25.80	-105	2,253	-4.66%	大賣/鉅額交易
2020/06/05	24	26.10	33	25.95	26.25	-9	2,140	-0.42%
2020/06/04	0	0.00	5	25.75	25.15	-5	2,085	-0.24%
2020/06/02	11	25.34	1	25.00	25.00	10	2,046	0.49%
2020/06/01	21	25.73	20	25.81	25.75	1	2,108	0.05%
2020/05/29	30	25.53	10	25.98	25.45	20	2,095	0.95%
2020/05/28	5	25.15	0	0.00	25.10	5	2,035	0.25%
2020/05/27	31	25.94	1	25.95	25.60	30	2,008	1.49%
2020/05/26	100	25.98	29	25.66	26.30	71	1,962	3.62%
2020/05/25	8	24.11	0	0.00	24.20	8	1,861	0.43%
2020/05/21	45	23.89	0	0.00	24.05	45	1,843	2.44%
2020/05/20	18	24.44	5	24.50	23.50	13	1,836	0.71%
2020/05/19	5	23.45	0	0.00	23.90	5	1,760	0.28%
2020/05/18	9	23.53	0	0.00	23.50	9	1,744	0.52%
2020/05/15	15	23.57	5	23.78	24.10	10	1,732	0.58%
2020/05/14	5	23.55	130	24.13	23.50	-125	1,719	-7.27%	大賣/鉅額交易
2020/05/13	5	24.55	24	24.72	24.70	-19	1,697	-1.12%
2020/05/12	0	0.00	150	24.41	24.00	-150	1,600	-9.37%	大賣/鉅額交易
2020/05/11	22	24.76	44	24.76	24.75	-22	1,611	-1.37%
2020/05/08	20	25.74	105	25.35	24.35	-85	1,592	-5.34%	大賣/
2020/05/07	181	25.73	27	25.65	25.50	154	1,546	9.96%	大買/鉅額交易
2020/05/06	351	26.39	219	26.30	25.60	132	1,532	8.61%	大買/大賣/鉅額交易
2020/05/05	163	25.62	20	25.50	25.90	143	1,514	9.45%	大買/鉅額交易
2020/05/04	135	25.15	25	25.43	25.00	110	1,501	7.32%	大買/鉅額交易
2020/04/29	5	24.00	20	24.14	24.15	-15	1,499	-1.00%
2020/04/28	0	0.00	115	24.25	23.95	-115	1,502	-7.65%	大賣/鉅額交易
2020/04/27	5	24.40	129	24.26	24.70	-124	1,476	-8.40%	大賣/鉅額交易
2020/04/24	388	23.81	102	23.78	23.70	286	1,430	19.99%	大買/大賣/鉅額交易
2020/04/23	100	23.02	139	22.59	23.30	-39	1,350	-2.89%	大賣/
2020/04/22	51	21.50	6	21.03	21.90	45	1,255	3.58%
2020/04/21	0	0.00	1	20.30	20.40	-1	1,152	-0.09%
2020/04/20	10	20.50	43	20.22	20.50	-33	1,126	-2.93%
2020/04/17	42	20.40	0	0.00	20.40	42	1,113	3.77%
2020/04/16	1	19.85	10	19.60	19.90	-9	1,091	-0.82%
2020/04/15	68	20.16	0	0.00	19.60	68	1,082	6.28%
2020/04/13	0	0.00	26	19.00	19.00	-26	1,044	-2.49%
2020/04/10	62	18.88	0	0.00	19.20	62	1,031	6.01%
2020/04/09	0	0.00	101	18.40	18.60	-101	982	-10.28%	大賣/鉅額交易
2020/04/08	282	18.71	151	18.79	18.80	131	968	13.53%	大買/大賣/鉅額交易
2020/04/07	100	17.58	1	17.05	17.70	99	923	10.72%
2020/04/06	211	15.97	1	16.10	16.20	210	905	23.20%	大買/鉅額交易
2020/04/01	34	14.68	0	0.00	14.90	34	901	3.77%
2020/03/31	0	0.00	1	14.00	14.95	-1	887	-0.11%
2020/03/30	1	13.60	0	0.00	13.60	1	876	0.11%
2020/03/27	1	13.90	1	13.80	13.85	0	910	0.00%
2020/03/26	4	13.40	10	13.30	13.45	-6	906	-0.66%
2020/03/19	10	11.40	0	0.00	11.30	10	902	1.11%
2020/03/18	1	12.90	0	0.00	12.55	1	902	0.11%
2020/03/16	5	13.70	0	0.00	13.30	5	892	0.56%
2020/03/13	6	14.40	0	0.00	14.40	6	885	0.68%
2020/03/12	6	15.97	0	0.00	15.95	6	888	0.68%
2020/03/11	0	0.00	20	18.13	17.70	-20	874	-2.29%
2020/03/09	0	0.00	11	18.24	17.95	-11	810	-1.36%
2020/03/06	0	0.00	65	18.93	18.75	-65	827	-7.86%
2020/03/05	3	19.47	56	19.54	19.25	-53	840	-6.31%
2020/03/04	0	0.00	55	18.39	18.35	-55	777	-7.07%
2020/03/03	0	0.00	20	18.73	18.70	-20	889	-2.25%
2020/03/02	0	0.00	50	18.05	18.05	-50	910	-5.49%
2020/02/27	4	18.69	0	0.00	18.25	4	927	0.43%
2020/02/26	0	0.00	52	18.97	18.65	-52	978	-5.31%
2020/02/25	0	0.00	42	19.01	19.15	-42	1,012	-4.15%
2020/02/24	1	19.20	14	19.20	19.20	-13	1,223	-1.06%
2020/02/21	0	0.00	1	20.30	19.60	-1	1,279	-0.08%
2020/02/20	0	0.00	25	19.55	19.50	-25	1,317	-1.90%
2020/02/17	1	19.40	0	0.00	19.40	1	1,431	0.07%
2020/02/13	0	0.00	5	19.80	19.80	-5	1,689	-0.30%
2020/02/12	143	19.86	0	0.00	20.15	143	1,833	7.80%	大買/鉅額交易
2020/02/10	0	0.00	100	18.26	17.85	-100	2,072	-4.83%
2020/02/07	0	0.00	63	18.35	18.20	-63	2,117	-2.98%
2020/02/06	2	18.50	20	18.55	18.55	-18	2,152	-0.84%
2020/02/05	0	0.00	10	18.90	18.55	-10	2,141	-0.47%
2020/01/10	0	0.00	1	23.25	23.25	-1	2,126	-0.05%
2020/01/09	3	23.20	2	23.35	23.20	1	2,211	0.05%
2020/01/08	0	0.00	2	22.95	22.90	-2	2,233	-0.09%
2020/01/06	4	24.95	5	25.20	24.80	-1	2,219	-0.05%
2019/12/25	21	26.30	3	26.85	26.25	18	2,199	0.82%
2019/12/24	3	26.25	0	0.00	26.40	3	2,184	0.14%
2019/12/23	28	25.50	0	0.00	25.10	28	2,151	1.30%
2019/12/20	2	25.70	0	0.00	25.60	2	2,162	0.09%
2019/12/19	0	0.00	7	25.90	25.70	-7	2,175	-0.32%
2019/12/13	19	25.50	1	25.50	25.50	18	2,192	0.82%
2019/12/10	0	0.00	1	25.95	25.95	-1	2,252	-0.04%
2019/12/09	0	0.00	1	26.90	26.35	-1	2,250	-0.04%
2019/12/03	2	26.05	0	0.00	25.95	2	2,275	0.09%
2019/12/02	5	25.67	0	0.00	25.65	5	2,326	0.21%
2019/11/29	1	26.60	0	0.00	26.60	1	2,336	0.04%
2019/11/28	47	27.15	2	27.20	27.30	45	2,327	1.93%
2019/11/27	5	27.95	14	28.01	27.60	-9	2,317	-0.39%
2019/11/26	3	27.15	4	27.33	27.60	-1	2,263	-0.04%
2019/11/25	2	27.38	2	27.20	27.15	0	2,272	0.00%
2019/11/22	3	27.70	3	27.88	27.80	0	2,251	0.00%
2019/11/21	11	27.32	25	27.02	27.35	-14	2,203	-0.64%
2019/11/20	29	28.37	20	28.32	27.30	9	2,168	0.42%
2019/11/19	3	26.75	8	26.97	26.65	-5	1,961	-0.25%
2019/11/18	10	26.99	7	26.70	26.60	3	1,912	0.16%
2019/11/15	1	26.00	2	26.28	25.95	-1	1,876	-0.05%
2019/11/14	5	26.10	3	25.77	26.10	2	1,873	0.11%
2019/11/13	2	26.55	1	26.95	26.50	1	1,862	0.05%
2019/11/12	76	27.01	8	27.00	27.15	68	1,808	3.76%
2019/11/11	3	26.45	50	26.15	27.00	-47	1,707	-2.75%
2019/11/08	7	26.27	7	26.51	25.30	0	1,546	0.00%
2019/11/06	7	26.50	2	25.95	25.05	5	1,368	0.37%
2019/11/05	0	0.00	3	26.20	26.20	-3	1,151	-0.26%
2019/11/01	3	22.95	0	0.00	23.10	3	1,105	0.27%
2019/10/28	1	23.75	40	23.70	23.75	-39	1,230	-3.17%
2019/10/23	75	22.88	0	0.00	22.85	75	1,300	5.77%
2019/10/18	0	0.00	2	23.05	23.10	-2	1,529	-0.13%
2019/10/17	1	22.80	2	22.95	23.20	-1	1,616	-0.06%
2019/10/16	4	23.89	1	23.85	23.05	3	1,799	0.17%
2019/10/15	0	0.00	42	23.39	23.60	-42	1,829	-2.30%
2019/10/08	0	0.00	1	22.85	22.60	-1	1,796	-0.06%
2019/10/02	1	22.20	0	0.00	22.25	1	1,778	0.06%
2019/09/24	0	0.00	1	23.40	23.10	-1	1,775	-0.06%
2019/09/20	1	22.50	0	0.00	22.30	1	1,745	0.06%
2019/09/09	25	23.70	0	0.00	23.20	25	1,662	1.50%
2019/09/05	0	0.00	3	23.43	23.40	-3	1,668	-0.18%
2019/09/04	41	23.82	1	23.85	23.80	40	1,649	2.42%
2019/09/03	1	22.95	0	0.00	23.15	1	1,600	0.06%
2019/08/29	3	23.35	21	23.26	22.15	-18	1,540	-1.17%
2019/08/28	0	0.00	20	20.85	22.70	-20	1,481	-1.35%
2019/08/27	1	20.75	80	20.80	20.65	-79	1,448	-5.45%
2019/08/26	20	20.70	0	0.00	20.55	20	1,446	1.38%
2019/08/23	31	21.54	0	0.00	21.40	31	1,440	2.15%
2019/08/22	7	21.70	11	22.01	21.80	-4	1,435	-0.28%
2019/08/21	10	21.89	3	22.20	21.85	7	1,429	0.49%
2019/08/20	10	21.80	0	0.00	21.90	10	1,422	0.70%
2019/08/19	160	22.01	0	0.00	21.80	160	1,410	11.34%	大買/鉅額交易
2019/08/16	21	21.70	0	0.00	21.75	21	1,396	1.50%
2019/08/15	0	0.00	1	21.10	21.25	-1	1,369	-0.07%
2019/08/14	3	21.00	8	21.19	20.65	-5	1,360	-0.37%
2019/08/13	72	21.00	1	21.00	20.85	71	1,352	5.25%
2019/08/12	16	21.55	0	0.00	21.55	16	1,341	1.19%
2019/08/07	0	0.00	6	22.20	20.95	-6	1,309	-0.46%
2019/08/06	6	21.00	0	0.00	21.60	6	1,290	0.47%
2019/08/05	52	22.99	3	23.20	22.45	49	1,268	3.86%
2019/08/01	18	23.99	58	24.27	23.75	-40	1,206	-3.32%
2019/07/30	67	23.30	6	23.58	22.80	61	1,158	5.27%
2019/07/29	6	23.35	0	0.00	23.35	6	1,121	0.54%
2019/07/26	29	24.38	3	23.95	24.10	26	1,096	2.37%
2019/07/25	0	0.00	20	23.50	24.00	-20	1,063	-1.88%
2019/07/24	1	23.40	1	23.55	23.40	0	1,028	0.00%
2019/07/23	4	24.70	0	0.00	23.45	4	983	0.41%
2019/07/22	3	23.80	44	24.73	24.80	-41	905	-4.53%
2019/07/19	1	23.95	1	24.00	24.20	0	797	0.00%
2019/07/18	201	23.65	281	23.27	23.90	-80	703	-11.37%	大買/大賣/
2019/07/17	17	21.36	70	21.08	21.80	-53	513	-10.32%
2019/07/15	0	0.00	8	19.55	19.50	-8	405	-1.97%
2019/07/12	8	19.81	0	0.00	19.80	8	412	1.94%
2019/07/04	0	0.00	4	19.69	19.65	-4	469	-0.85%
2019/07/03	21	19.50	1	20.20	19.40	20	481	4.16%
2019/07/01	0	0.00	40	19.25	19.45	-40	496	-8.06%
2019/06/27	3	19.10	0	0.00	19.00	3	505	0.59%
2019/06/26	0	0.00	6	19.07	19.10	-6	503	-1.19%
2019/06/25	6	19.12	0	0.00	19.10	6	508	1.18%
2019/06/21	0	0.00	1	19.20	19.10	-1	531	-0.19%
2019/06/20	5	19.75	5	19.50	19.55	0	537	0.00%
2019/06/18	1	19.30	2	19.93	19.45	-1	653	-0.15%
2019/06/14	0	0.00	20	18.90	19.05	-20	665	-3.01%
2019/06/13	26	19.19	13	19.35	18.75	13	658	1.98%
2019/06/11	5	18.10	0	0.00	17.75	5	636	0.79%
2019/06/10	0	0.00	1	16.80	17.65	-1	634	-0.16%
2019/06/06	2	16.05	7	16.26	16.05	-5	633	-0.79%
2019/06/05	5	16.18	0	0.00	16.15	5	640	0.78%
2019/06/04	1	16.10	0	0.00	16.05	1	671	0.15%
2019/06/03	2	16.25	0	0.00	16.20	2	678	0.29%
2019/05/31	0	0.00	1	16.60	16.40	-1	688	-0.15%
2019/05/23	1	16.40	0	0.00	16.65	1	778	0.13%
2019/05/16	5	17.50	0	0.00	17.30	5	911	0.55%
2019/05/14	0	0.00	1	17.00	17.45	-1	976	-0.10%
2019/05/09	0	0.00	1	19.40	19.30	-1	1,151	-0.09%
2019/05/08	16	19.83	14	19.88	19.75	2	1,171	0.17%
2019/05/07	60	18.98	20	19.05	18.90	40	1,134	3.53%
2019/05/06	0	0.00	1	18.75	18.75	-1	1,134	-0.09%
2019/04/26	7	18.92	0	0.00	18.80	7	1,143	0.61%
2019/04/24	0	0.00	10	19.56	19.40	-10	1,149	-0.87%
2019/04/18	1	19.80	0	0.00	19.70	1	1,173	0.09%
2019/04/15	1	20.60	0	0.00	20.80	1	1,221	0.08%
2019/04/09	50	20.92	0	0.00	20.60	50	1,265	3.95%
2019/03/28	60	20.47	0	0.00	20.45	60	1,215	4.94%
2019/03/27	1	20.95	10	21.50	20.75	-9	1,213	-0.74%
2019/03/26	0	0.00	1	21.30	21.50	-1	1,198	-0.08%
2019/03/25	0	0.00	1	20.40	20.50	-1	1,190	-0.08%
2019/03/22	5	21.65	23	21.29	20.85	-18	1,184	-1.52%
2019/03/21	19	21.07	22	21.13	21.20	-3	1,136	-0.26%
2019/03/20	0	0.00	1	19.70	19.30	-1	1,059	-0.09%
2019/03/15	30	19.10	30	19.10	18.90	0	1,028	0.00%
2019/03/12	1	18.75	0	0.00	18.80	1	1,017	0.10%
2019/03/08	6	18.83	0	0.00	18.20	6	1,016	0.59%
2019/03/07	9	19.60	0	0.00	19.60	9	986	0.91%
2019/03/06	1	20.35	1	20.65	20.15	0	978	0.00%
2019/03/05	10	20.64	0	0.00	20.50	10	969	1.03%
2019/03/04	15	20.30	2	20.50	20.65	13	965	1.35%
2019/02/27	1	19.80	1	20.10	20.35	0	957	0.00%
2019/02/26	4	20.29	21	20.05	19.90	-17	943	-1.80%
2019/02/25	1	21.10	10	21.00	20.95	-9	912	-0.99%
2019/02/21	6	22.92	17	23.09	21.75	-11	867	-1.27%
2019/02/18	0	0.00	32	21.54	21.45	-32	779	-4.10%
2019/02/15	0	0.00	10	21.10	20.95	-10	762	-1.31%
2019/02/14	22	21.67	2	21.50	21.30	20	748	2.67%
2019/02/13	26	20.70	0	0.00	20.70	26	710	3.66%
2019/02/12	36	20.92	0	0.00	21.35	36	681	5.28%
2019/02/11	74	20.60	2	20.93	21.10	72	652	11.03%
2019/01/30	20	19.30	20	19.45	19.20	0	566	0.00%
2019/01/29	1	17.95	0	0.00	18.50	1	492	0.20%
2019/01/23	5	16.60	5	16.60	16.60	0	451	0.00%
2019/01/16	0	0.00	1	16.55	16.40	-1	447	-0.22%
2019/01/08	1	16.45	2	16.40	16.55	-1	398	-0.25%
2019/01/04	26	14.69	0	0.00	15.40	26	349	7.44%
2018/12/20	1	12.85	2	12.85	12.85	-1	379	-0.26%
2018/12/18	0	0.00	1	13.80	13.60	-1	372	-0.27%
2018/12/06	1	15.60	0	0.00	15.35	1	364	0.27%
2018/12/04	0	0.00	3	16.55	16.80	-3	364	-0.82%
2018/11/22	0	0.00	3	15.50	15.55	-3	381	-0.79%
2018/11/08	6	14.95	0	0.00	14.90	6	408	1.47%
2018/11/07	7	14.60	0	0.00	14.70	7	414	1.69%
2018/11/06	5	14.20	0	0.00	14.30	5	439	1.14%
2018/11/02	10	14.20	0	0.00	14.25	10	467	2.14%
2018/11/01	4	14.25	2	14.30	14.40	2	492	0.41%
2018/10/31	12	13.76	0	0.00	13.95	12	511	2.35%
2018/10/30	8	12.90	0	0.00	12.95	8	511	1.56%
2018/10/18	1	16.10	0	0.00	16.40	1	487	0.21%
2018/10/11	51	16.88	1	17.00	16.65	50	459	10.89%
2018/10/09	18	18.38	0	0.00	18.45	18	442	4.07%
2018/10/08	32	19.19	5	19.30	19.35	27	433	6.23%
2018/10/03	26	19.24	0	0.00	18.40	26	407	6.39%
2018/10/02	2	19.20	0	0.00	19.20	2	391	0.51%
2018/10/01	4	16.63	0	0.00	18.25	4	348	1.15%
2018/09/20	0	0.00	1	16.80	16.65	-1	365	-0.27%
2018/09/14	10	16.70	0	0.00	17.05	10	367	2.72%
2018/09/13	1	16.25	1	16.40	16.40	0	363	0.00%
2018/09/12	4	16.10	0	0.00	16.40	4	362	1.10%
2018/09/05	5	18.00	0	0.00	18.00	5	363	1.38%
2018/09/03	0	0.00	11	18.09	17.70	-11	370	-2.97%
2018/08/31	1	18.10	1	18.20	18.30	0	370	0.00%
2018/08/29	1	19.25	1	19.35	19.15	0	385	0.00%
2018/08/27	0	0.00	1	17.45	17.80	-1	374	-0.27%
2018/08/23	0	0.00	22	18.00	18.20	-22	369	-5.95%
2018/08/09	19	21.00	0	0.00	20.65	19	345	5.50%
2018/08/08	14	20.47	0	0.00	20.55	14	329	4.25%
2018/08/03	0	0.00	31	23.04	23.30	-31	312	-9.92%
2018/07/25	0	0.00	1	24.80	24.85	-1	344	-0.29%
2018/07/09	0	0.00	1	23.95	23.95	-1	499	-0.20%
2018/07/05	2	24.85	0	0.00	23.30	2	524	0.38%
2018/07/04	5	25.00	0	0.00	24.90	5	541	0.92%
2018/06/20	0	0.00	3	27.00	27.05	-3	738	-0.41%
2018/06/15	1	28.15	0	0.00	28.10	1	740	0.14%
2018/06/12	2	27.70	0	0.00	27.70	2	747	0.27%
2018/06/08	3	28.80	0	0.00	28.75	3	763	0.39%
2018/06/07	70	28.80	0	0.00	28.75	70	763	9.16%
2018/06/01	2	27.70	0	0.00	28.15	2	753	0.27%
2018/05/30	0	0.00	1	27.00	27.00	-1	738	-0.14%
2018/05/21	30	27.89	0	0.00	27.40	30	764	3.92%
2018/05/18	2	27.40	1	26.85	27.40	1	756	0.13%
2018/05/17	11	25.87	0	0.00	25.85	11	789	1.39%
2018/05/15	4	25.90	0	0.00	25.85	4	803	0.50%
2018/05/14	6	26.07	0	0.00	26.00	6	837	0.72%
2018/05/11	1	25.60	10	26.11	25.55	-9	850	-1.06%
2018/05/08	0	0.00	5	26.80	26.65	-5	837	-0.60%
2018/05/07	9	27.40	0	0.00	27.35	9	832	1.08%
2018/05/04	1	27.40	0	0.00	27.50	1	834	0.12%
2018/05/02	0	0.00	21	27.65	27.70	-21	863	-2.43%
2018/04/30	2	28.13	0	0.00	28.15	2	877	0.23%
2018/04/27	5	28.00	10	27.95	28.10	-5	916	-0.55%
2018/04/26	0	0.00	10	28.25	28.10	-10	941	-1.06%
2018/04/24	0	0.00	10	28.85	28.80	-10	988	-1.01%
2018/04/23	3	28.85	0	0.00	28.80	3	992	0.30%
2018/04/20	1	31.00	0	0.00	29.50	1	1,006	0.10%
2018/04/18	1	33.15	0	0.00	30.95	1	1,059	0.09%
2018/04/17	1	34.60	0	0.00	33.10	1	1,045	0.10%
2018/04/16	35	34.80	0	0.00	34.60	35	1,052	3.33%
2018/04/13	0	0.00	3	34.57	34.60	-3	1,086	-0.28%
2018/04/12	11	34.80	2	35.15	34.90	9	1,128	0.80%
2018/04/10	7	35.50	0	0.00	35.55	7	1,333	0.52%
2018/04/09	3	36.90	0	0.00	37.00	3	1,350	0.22%
2018/04/02	8	37.79	11	38.09	37.65	-3	1,369	-0.22%
2018/03/31	4	38.58	2	38.95	38.65	2	1,361	0.15%
2018/03/30	7	39.04	7	39.18	39.15	0	1,352	0.00%
2018/03/29	3	38.15	0	0.00	37.95	3	1,338	0.22%
2018/03/28	2	38.40	7	38.58	38.35	-5	1,352	-0.37%
2018/03/27	3	37.07	5	37.41	37.30	-2	1,387	-0.14%
2018/03/26	12.8	35.84	1	36.20	35.85	11.8	1,417	0.83%
2018/03/23	12	35.31	0	0.00	35.40	12	1,428	0.84%
2018/03/22	2	36.75	0	0.00	36.30	2	1,491	0.13%
2018/03/21	2	37.00	0	0.00	36.80	2	1,519	0.13%
2018/03/20	0	0.00	1	37.40	37.00	-1	1,539	-0.06%
2018/03/16	2	36.10	2	36.60	36.30	0	1,704	0.00%
2018/03/15	9	37.62	3	37.50	37.20	6	1,739	0.34%
2018/03/14	0	0.00	6	36.70	37.05	-6	1,785	-0.34%
2018/03/09	0	0.00	5	35.80	35.80	-5	1,846	-0.27%
2018/03/06	10	36.85	10	36.85	36.30	0	1,889	0.00%
2018/03/02	30	36.85	30	36.85	36.75	0	1,913	0.00%
2018/02/27	30	37.70	31	37.72	37.30	-1	1,937	-0.05%
2018/02/26	17	37.00	0	0.00	37.80	17	1,949	0.87%
2018/02/23	63	37.59	60	37.60	37.10	3	1,969	0.15%
2018/02/22	1	36.85	0	0.00	36.80	1	1,969	0.05%
2018/02/09	12	35.08	0	0.00	35.50	12	1,984	0.60%
2018/02/08	70	37.73	65	37.72	36.90	5	1,953	0.26%
2018/02/06	1	35.20	8	36.54	36.85	-7	1,958	-0.36%
2018/02/05	1	38.50	0	0.00	38.45	1	1,935	0.05%
2018/02/02	16	39.95	5	39.85	39.85	11	1,925	0.57%
2018/02/01	1	40.80	0	0.00	40.40	1	1,937	0.05%
2018/01/31	2	40.73	0	0.00	40.65	2	1,950	0.10%
2018/01/30	0	0.00	12	41.87	41.30	-12	1,956	-0.61%
2018/01/29	0	0.00	19	41.93	41.85	-19	1,973	-0.96%
2018/01/26	34	42.12	3	42.70	42.60	31	1,974	1.57%
2018/01/25	1	41.90	0	0.00	41.85	1	2,010	0.05%
2018/01/24	1	42.70	0	0.00	42.95	1	2,034	0.05%
2018/01/23	1	43.55	1	43.50	43.50	0	2,030	0.00%
2018/01/22	1	42.80	8	42.83	42.95	-7	2,005	-0.35%
2018/01/19	2	41.60	0	0.00	41.55	2	2,014	0.10%
2018/01/18	5	43.20	5	43.80	42.85	0	1,995	0.00%
2018/01/17	2	43.05	0	0.00	42.80	2	1,989	0.10%
2018/01/16	1	42.90	10	43.00	42.85	-9	2,007	-0.45%
2018/01/15	6	43.53	8	43.36	43.40	-2	2,028	-0.10%
2018/01/12	16	42.83	30	42.35	43.30	-14	2,032	-0.69%
2018/01/11	1	41.80	0	0.00	41.80	1	2,023	0.05%
2018/01/10	5	41.54	0.3	41.55	41.55	4.7	2,028	0.23%
2018/01/09	0	0.00	10	42.20	42.05	-10	2,036	-0.49%
2018/01/08	3	42.78	5	41.98	42.60	-2	2,011	-0.10%
2018/01/05	2	43.60	1	42.80	41.90	1	1,975	0.05%
2018/01/04	12	42.20	5	41.64	42.35	7	1,882	0.37%
2018/01/03	10	40.54	9	41.02	40.70	1	1,799	0.06%
2018/01/02	16	40.16	1	40.10	40.40	15	1,783	0.84%