泰碩 (3338)-群益金鼎-高雄券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
70.1
漲跌
▲0.9
漲幅
+1.30%
成交量
4,964張
產業
上市電子零組件類股▲1.70%
520人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰碩 (3338)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
2024/04/18	6	69.53	5	70.42	70.10	1	4,021	0.02%
2024/04/17	5	68.48	2	69.80	69.20	3	3,961	0.08%
2024/04/16	1	64.30	2	65.70	64.60	-1	3,921	-0.03%
2024/04/15	0	0.00	7	67.20	67.00	-7	3,909	-0.18%
2024/04/12	0	0.00	5	68.40	68.80	-5	3,905	-0.13%
2024/04/11	2	68.50	0	0.00	67.90	2	3,907	0.05%
2024/04/10	3	69.17	0	0.00	68.90	3	4,013	0.07%
2024/04/09	2	71.20	8	69.44	70.50	-6	4,009	-0.15%
2024/04/08	5	66.00	3	66.87	65.80	2	3,965	0.05%
2024/04/03	0	0.00	1	65.10	64.90	-1	4,086	-0.02%
2024/04/01	0	0.00	0	65.00	65.40	0	4,473	0.00%
2024/03/27	5	65.10	1	65.20	65.40	4	4,455	0.09%
2024/03/26	2	65.45	1	66.70	65.30	1	4,443	0.02%
2024/03/25	1	67.90	0	0.00	67.30	1	4,406	0.02%
2024/03/22	1	65.60	0	0.00	65.70	1	4,392	0.02%
2024/03/21	0	66.30	0	0.00	66.20	0	4,376	0.00%
2024/03/20	4	66.30	0	0.00	66.00	4	4,370	0.09%
2024/03/19	0	69.40	0	0.00	67.50	0	4,349	0.00%
2024/03/18	0	68.60	0	0.00	68.90	0	4,375	0.00%
2024/03/15	0	0.00	11	67.76	67.60	-11	4,498	-0.24%
2024/03/14	5	68.38	0	0.00	67.90	5	4,481	0.11%
2024/03/13	5	69.92	4	71.03	71.00	1	4,425	0.02%
2024/03/12	2	71.70	4	71.48	72.40	-2	4,272	-0.05%
2024/03/11	10	69.66	4	69.78	68.70	6	4,134	0.15%
2024/03/08	34	73.10	12.1	73.02	70.80	21.9	4,020	0.54%
2024/03/07	28	76.98	29.2	76.90	76.10	-1.2	3,727	-0.03%
2024/03/06	6	72.92	14	73.16	73.20	-8	3,062	-0.26%
2024/03/05	5	67.40	4	67.43	66.60	1	2,854	0.04%
2024/03/04	0	0.00	1	69.00	67.50	-1	2,823	-0.04%
2024/03/01	1	68.00	3	67.77	68.00	-2	2,698	-0.07%
2024/02/27	1	64.30	0	0.00	65.70	1	2,572	0.04%
2024/02/26	0	0.00	1	63.90	64.50	-1	2,555	-0.04%
2024/02/23	3	64.20	0	0.00	64.00	3	2,558	0.12%
2024/02/22	1	66.30	1	66.60	66.10	0	2,545	0.00%
2024/02/21	1	66.40	0	0.00	65.20	1	2,529	0.04%
2024/02/16	1	67.80	3	67.13	67.30	-2	2,461	-0.08%
2024/02/15	0	0.00	3	65.30	65.50	-3	2,388	-0.13%
2024/02/05	1	64.80	0	0.00	64.60	1	2,349	0.04%
2024/02/02	16.3	66.53	16	66.48	66.50	0.3	2,301	0.01%
2024/02/01	0	0.00	1	64.60	64.40	-1	2,132	-0.05%
2024/01/30	5	64.88	2	64.50	64.00	3	2,143	0.14%
2024/01/29	0	0.00	1	63.10	63.10	-1	2,064	-0.05%
2024/01/25	1	61.70	0	0.00	61.80	1	2,134	0.05%
2024/01/22	1	63.20	1	63.10	63.60	0	2,289	0.00%
2024/01/15	1	61.20	1	62.00	62.00	0	2,233	0.00%
2024/01/10	1	60.30	1	60.90	60.00	0	2,220	0.00%
2024/01/09	1	61.90	1	61.80	60.90	0	2,213	0.00%
2024/01/05	2	62.80	1	63.80	62.60	1	2,195	0.05%
2024/01/04	6	63.72	1	64.80	64.00	5	2,177	0.23%
2024/01/03	0	0.00	6	66.83	65.90	-6	2,083	-0.29%
2024/01/02	0	0.00	1	65.50	67.30	-1	2,062	-0.05%
2023/12/29	3	67.93	0	0.00	67.20	3	1,996	0.15%
2023/12/28	16	66.81	13	66.61	67.10	3	1,884	0.16%
2023/12/27	0	0.00	4	64.45	64.50	-4	1,600	-0.25%
2023/12/25	5	61.20	0	0.00	60.10	5	1,589	0.31%
2023/12/22	0	0.00	1	61.50	60.80	-1	1,621	-0.06%
2023/12/13	0	0.00	2	61.75	62.00	-2	2,071	-0.10%
2023/12/12	3	65.27	2	62.30	61.60	1	2,069	0.05%
2023/12/08	0	0.00	5	60.80	60.80	-5	2,009	-0.25%
2023/12/01	6	61.98	10	61.50	61.30	-4	2,334	-0.17%
2023/11/30	0	0.00	1	60.90	61.20	-1	2,348	-0.04%
2023/11/28	10	59.80	0	0.00	60.30	10	2,507	0.40%
2023/11/20	0	0.00	1	60.20	60.70	-1	2,662	-0.04%
2023/11/16	1	59.50	0	0.00	59.70	1	2,806	0.04%
2023/11/08	2	59.50	1	60.40	59.50	1	3,099	0.03%
2023/11/07	1	59.80	2	59.60	59.50	-1	3,136	-0.03%
2023/11/03	1	58.40	0	0.00	58.00	1	3,171	0.03%
2023/11/02	5	59.70	6	58.88	59.40	-1	3,210	-0.03%
2023/11/01	8	57.19	5	57.20	56.50	3	3,215	0.09%
2023/10/31	0	0.00	10	59.90	59.90	-10	3,145	-0.32%
2023/10/30	10	54.57	10	54.38	54.50	0	3,201	0.00%
2023/10/18	1	55.60	0	0.00	54.10	1	5,734	0.02%
2023/10/16	0.3	56.80	0	0.00	55.80	0.3	5,979	0.01%
2023/10/12	0.2	58.30	0	0.00	58.00	0.2	6,550	0.00%
2023/10/11	2	57.05	0	0.00	56.80	2	6,643	0.03%
2023/10/06	0	0.00	1	59.70	59.50	-1	6,668	-0.01%
2023/10/04	2.5	60.50	0	0.00	60.40	2.5	6,663	0.04%
2023/10/03	2	62.90	1	64.10	62.00	1	6,624	0.02%
2023/10/02	1	63.90	4	63.70	63.90	-3	6,588	-0.05%
2023/09/26	6	63.25	7.3	63.81	61.70	-1.3	6,537	-0.02%
2023/09/22	2	64.10	4	64.23	64.60	-2	6,412	-0.03%
2023/09/21	0	0.00	1	64.40	64.00	-1	6,325	-0.02%
2023/09/20	12.3	62.88	5	63.88	61.90	7.3	6,229	0.12%
2023/09/19	2	62.40	1	61.20	61.20	1	6,088	0.02%
2023/09/18	2	62.50	0	0.00	62.90	2	6,075	0.03%
2023/09/14	2	63.55	3	63.03	64.50	-1	6,016	-0.02%
2023/09/11	1	60.30	0	0.00	60.80	1	5,902	0.02%
2023/09/08	2	64.45	2	62.90	63.60	0	5,850	0.00%
2023/09/07	4	63.60	7.5	64.00	63.70	-3.5	5,731	-0.06%
2023/09/05	1.5	60.60	5	59.80	61.20	-3.5	5,589	-0.06%
2023/09/04	2	62.10	9	61.26	61.70	-7	5,585	-0.13%
2023/09/01	1	57.70	0	0.00	57.90	1	5,481	0.02%
2023/08/30	6	59.20	3	59.30	59.20	3	5,485	0.05%
2023/08/29	3	56.00	0	0.00	56.00	3	5,441	0.06%
2023/08/25	1	58.30	0	0.00	57.40	1	5,449	0.02%
2023/08/24	0	0.00	1	59.50	59.10	-1	5,458	-0.02%
2023/08/23	0	0.00	1	58.60	58.50	-1	5,453	-0.02%
2023/08/22	9	58.54	5	62.34	58.70	4	5,453	0.07%
2023/08/21	1	60.50	1	60.10	60.10	0	5,375	0.00%
2023/08/18	4	59.15	0	0.00	58.50	4	5,322	0.08%
2023/08/17	3	59.83	3	61.27	61.50	0	5,252	0.00%
2023/08/11	1	60.20	1	59.00	57.70	0	5,027	0.00%
2023/08/10	3	57.03	1	56.80	57.10	2	4,973	0.04%
2023/08/09	0	0.00	2	61.30	60.30	-2	4,930	-0.04%
2023/08/08	1	61.00	1	61.70	62.10	0	4,893	0.00%
2023/08/07	1	62.20	1	63.20	63.80	0	4,845	0.00%
2023/08/04	1	62.80	0	0.00	62.80	1	4,785	0.02%
2023/08/02	1	61.20	5	62.32	61.80	-4	4,774	-0.08%
2023/08/01	3	67.80	0	0.00	66.30	3	4,756	0.06%
2023/07/31	1	71.20	2	70.10	68.10	-1	4,908	-0.02%
2023/07/28	2	70.10	5	70.60	70.70	-3	4,807	-0.06%
2023/07/27	9	74.34	9	73.33	71.60	0	4,702	0.00%
2023/07/26	9	73.16	7	74.13	71.10	2	4,455	0.04%
2023/07/25	10	75.83	10	75.57	74.20	0	4,307	0.00%
2023/07/24	54	75.81	71	75.01	76.10	-17	3,872	-0.44%
2023/07/21	43	68.07	20	68.29	70.90	23	3,203	0.72%
2023/07/20	96	63.11	6	64.50	64.50	90	2,530	3.56%
2023/07/19	5	58.92	5	58.26	58.70	0	2,430	0.00%
2023/07/18	7	59.24	4	59.35	60.00	3	2,310	0.13%
2023/07/17	6	59.80	6	59.23	57.90	0	2,023	0.00%
2023/07/14	3	54.00	7	54.27	55.10	-4	1,750	-0.23%
2023/07/13	1	50.30	5	50.94	50.10	-4	1,678	-0.24%
2023/07/11	2	50.00	3	49.37	49.35	-1	1,690	-0.06%
2023/07/07	2	48.15	1	48.30	48.30	1	1,731	0.06%
2023/07/05	0	0.00	1	49.15	49.00	-1	1,759	-0.06%
2023/07/04	0	0.00	4	50.00	50.10	-4	1,771	-0.23%
2023/07/03	1	48.00	0	0.00	48.35	1	1,744	0.06%
2023/06/21	0	0.00	2	49.90	49.70	-2	2,131	-0.09%
2023/06/19	5	48.80	4	48.88	48.80	1	2,306	0.04%
2023/06/12	0	0.00	1	50.40	49.95	-1	2,265	-0.04%
2023/06/09	0	0.00	2	49.00	51.10	-2	2,250	-0.09%
2023/06/08	8	48.54	0	0.00	48.60	8	2,214	0.36%
2023/06/07	2	51.50	1	51.30	51.90	1	2,156	0.05%
2023/06/06	16	50.16	1	50.10	50.10	15	2,107	0.71%
2023/06/05	1	50.90	5	50.82	51.40	-4	2,079	-0.19%
2023/06/02	2	50.30	1	50.30	50.30	1	2,042	0.05%
2023/06/01	0	0.00	1	50.20	50.00	-1	2,021	-0.05%
2023/05/30	0	0.00	1	49.65	49.85	-1	1,993	-0.05%
2023/05/29	3	48.88	3	49.10	49.45	0	1,965	0.00%
2023/05/26	2	48.15	0	0.00	48.25	2	1,915	0.10%
2023/05/24	2	46.80	2	46.50	46.90	0	1,832	0.00%
2023/05/11	0	0.00	1	44.20	44.05	-1	1,799	-0.06%
2023/05/10	1	45.80	0	0.00	45.25	1	1,789	0.06%
2023/05/09	1	47.55	0	0.00	46.55	1	1,771	0.06%
2023/05/08	2	49.70	0	0.00	48.20	2	1,709	0.12%
2023/05/05	1	49.10	5	50.44	49.25	-4	1,625	-0.25%
2023/05/04	0	0.00	4	48.30	47.80	-4	1,422	-0.28%
2023/05/02	0	0.00	1	48.00	47.85	-1	1,385	-0.07%
2023/04/28	4	47.39	3	47.45	47.80	1	1,366	0.07%
2023/04/18	6	48.06	4	48.15	47.70	2	1,186	0.17%
2023/04/17	2	48.10	0	0.00	48.30	2	1,152	0.17%
2023/04/14	2	47.75	2	47.55	47.50	0	1,085	0.00%
2023/04/13	0	0.00	1	47.40	47.40	-1	1,063	-0.09%
2023/04/07	3	46.27	0	0.00	46.10	3	950	0.32%
2023/03/31	0	0.00	2	47.38	47.50	-2	895	-0.22%
2023/03/30	6	48.06	10	48.79	47.00	-4	875	-0.46%
2023/03/29	30	47.96	20	48.35	47.30	10	815	1.23%
2023/03/28	0	0.00	7	47.97	45.25	-7	700	-1.00%
2023/03/27	1	43.55	1	43.50	46.85	0	549	0.00%
2023/03/23	11	43.12	12	43.61	43.60	-1	431	-0.23%
2023/03/22	2	41.33	0	0.00	41.40	2	291	0.69%
2023/03/21	1	37.65	0	0.00	37.65	1	235	0.42%
2023/03/20	0	37.60	0	0.00	37.45	0	235	0.00%
2023/03/17	1	36.00	0	0.00	36.25	1	234	0.43%
2023/03/14	4	36.56	0	0.00	36.65	4	231	1.73%
2023/03/10	0	0.00	4	37.25	36.90	-4	232	-1.72%
2023/03/07	0	38.40	0	0.00	37.90	0	221	0.00%
2023/02/24	1	36.45	1	35.60	35.55	0	191	0.00%
2023/02/21	0	0.00	1	36.15	36.30	-1	185	-0.54%
2023/02/20	1	36.15	1	36.85	36.50	0	183	0.00%
2023/02/17	4	35.88	1	36.10	35.90	3	175	1.71%
2023/02/15	1	34.85	0	0.00	35.00	1	167	0.60%
2022/11/29	1	33.80	0	0.00	34.60	1	179	0.56%
2022/08/17	0	0.00	1	41.25	41.05	-1	309	-0.32%
2022/08/12	1	41.20	0	0.00	41.30	1	307	0.33%
2022/04/25	0	0.00	3	44.03	43.85	-3	2,277	-0.13%
2022/04/20	1	47.30	0	0.00	47.15	1	2,288	0.04%
2022/04/19	0	0.00	1	46.70	46.90	-1	2,297	-0.04%
2022/04/14	1	50.20	0	0.00	49.95	1	2,331	0.04%
2022/03/02	0	0.00	1	54.90	55.10	-1	3,510	-0.03%
2022/03/01	1	54.10	0	0.00	54.10	1	3,593	0.03%
2022/02/24	2	53.75	3	53.53	52.60	-1	4,031	-0.02%
2022/02/23	0	0.00	1	55.60	55.80	-1	4,017	-0.02%
2022/02/22	1	54.60	6	54.38	54.50	-5	4,026	-0.12%
2022/02/17	8.1	58.51	8	57.88	57.90	0.1	3,961	0.00%
2022/02/15	8	56.00	3	55.70	55.20	5	3,873	0.13%
2022/02/14	0	0.00	6	56.47	55.50	-6	3,910	-0.15%
2022/02/11	5	59.74	4	59.38	59.00	1	3,864	0.03%
2022/02/10	7	61.17	5	61.08	60.30	2	3,806	0.05%
2022/02/09	3	61.33	4	59.88	61.20	-1	3,670	-0.03%
2022/02/08	14	60.48	7	60.43	60.60	7	3,523	0.20%
2022/02/07	0	0.00	4	58.53	58.60	-4	3,143	-0.13%
2022/01/26	0	0.00	2	52.50	53.30	-2	3,006	-0.07%
2022/01/21	0	0.00	1	53.70	52.60	-1	2,933	-0.03%
2022/01/20	11	57.84	6	58.38	57.30	5	2,859	0.17%
2022/01/19	5	56.00	3	57.83	58.10	2	2,699	0.07%
2022/01/18	2	55.35	1	55.20	55.30	1	2,547	0.04%
2022/01/07	1	55.90	1	53.00	53.00	0	2,415	0.00%
2022/01/05	0	0.00	1	55.00	54.80	-1	2,383	-0.04%
2022/01/03	1	54.90	0	0.00	55.40	1	2,334	0.04%
2021/12/29	1	54.10	1	54.60	54.80	0	2,304	0.00%
2021/12/24	1	55.80	0	0.00	54.70	1	2,266	0.04%
2021/12/15	0	0.00	1	53.10	52.90	-1	2,108	-0.05%
2021/12/14	0	0.00	2	54.30	52.70	-2	2,094	-0.10%
2021/12/13	2	55.70	0	0.00	55.80	2	2,064	0.10%
2021/12/10	2	54.40	1	54.60	54.50	1	2,037	0.05%
2021/12/09	0	0.00	2	54.85	54.30	-2	2,018	-0.10%
2021/12/08	1	54.60	0	0.00	54.90	1	1,982	0.05%
2021/12/07	1	57.60	2.5	56.59	54.00	-1.5	1,929	-0.08%
2021/12/06	6.5	60.44	9	60.36	58.20	-2.5	1,817	-0.14%
2021/12/03	7	59.43	4	60.00	59.60	3	1,681	0.18%
2021/12/02	2	58.35	4	59.33	62.20	-2	1,365	-0.15%
2021/12/01	3	55.97	0	0.00	56.60	3	1,171	0.26%
2021/11/30	1	55.60	1	56.60	55.30	0	1,135	0.00%
2021/11/26	12	56.23	12	56.65	55.00	0	1,013	0.00%
2021/11/25	3	57.40	3	56.53	57.60	0	944	0.00%
2021/11/24	13	56.88	15	57.29	57.80	-2	841	-0.24%
2021/11/23	1	55.30	3	56.10	56.10	-2	527	-0.38%
2021/11/11	1	43.10	1	44.70	46.60	0	285	0.00%
2021/10/13	0	0.00	1	36.60	36.90	-1	289	-0.35%
2021/10/08	0	0.00	1	39.20	38.90	-1	309	-0.32%
2021/09/28	2	42.93	2	42.23	42.05	0	362	0.00%
2021/09/17	3	40.70	0	0.00	41.15	3	374	0.80%
2021/09/07	0	0.00	1	41.20	41.40	-1	585	-0.17%
2021/09/06	0	0.00	1	42.80	42.10	-1	585	-0.17%
2021/08/06	2	49.65	0	0.00	48.95	2	691	0.29%
2021/07/30	0	0.00	1	50.70	50.30	-1	773	-0.13%
2021/07/28	0	0.00	1	51.10	51.10	-1	772	-0.13%
2021/07/27	1	54.30	0	0.00	52.60	1	778	0.13%
2021/07/21	1	52.90	0	0.00	52.10	1	788	0.13%
2021/07/15	1	53.50	0	0.00	53.90	1	805	0.12%
2021/06/22	0	0.00	1	54.00	53.80	-1	1,130	-0.09%
2021/06/18	1	53.50	0	0.00	54.70	1	1,008	0.10%
2021/06/07	0	0.00	1	49.00	49.00	-1	1,020	-0.10%
2021/05/31	1	48.70	0	0.00	48.70	1	1,005	0.10%
2021/05/12	5	45.00	0	0.00	45.00	5	979	0.51%
2021/05/11	0	0.00	5	50.10	50.00	-5	957	-0.52%
2021/05/07	1	57.60	0	0.00	57.70	1	937	0.11%
2021/05/04	0	0.00	3	55.93	56.00	-3	930	-0.32%
2021/04/29	0	0.00	1	61.50	61.10	-1	918	-0.11%
2021/04/16	0	0.00	2	65.90	65.40	-2	1,025	-0.20%
2021/04/15	1	67.50	1	66.40	66.30	0	1,053	0.00%
2021/04/14	2	67.40	1	66.30	67.50	1	1,027	0.10%
2021/04/13	0	0.00	1	66.00	65.70	-1	949	-0.11%
2021/04/07	3	64.30	0	0.00	64.50	3	960	0.31%
2021/04/01	0	0.00	1	66.70	65.60	-1	940	-0.11%
2021/03/31	4	65.80	2	65.65	66.00	2	907	0.22%
2021/03/30	1	63.00	0	0.00	63.30	1	806	0.12%
2021/03/17	0	0.00	1	64.20	63.50	-1	827	-0.12%
2021/03/16	1	63.80	2	63.90	63.80	-1	823	-0.12%
2021/03/10	0	0.00	2	60.70	60.50	-2	847	-0.24%
2021/03/09	2	59.10	0	0.00	59.00	2	855	0.23%
2021/03/08	0	0.00	1	60.50	60.00	-1	868	-0.12%
2021/03/02	0	0.00	1	60.00	58.90	-1	1,048	-0.10%
2021/02/22	0	0.00	1	60.80	60.70	-1	1,235	-0.08%
2021/02/19	2	59.55	0	0.00	60.30	2	1,432	0.14%
2021/02/18	1	58.20	1	58.10	59.60	0	1,453	0.00%
2021/01/14	0	0.00	1	67.10	66.20	-1	1,922	-0.05%
2021/01/11	1	66.20	1	65.80	65.50	0	1,826	0.00%
2021/01/08	0	0.00	1	65.80	65.90	-1	1,830	-0.05%
2020/12/28	1	64.50	0	0.00	64.10	1	1,877	0.05%
2020/12/17	1	64.90	0	0.00	64.60	1	1,989	0.05%
2020/12/11	1	65.80	0	0.00	64.20	1	1,996	0.05%
2020/12/08	0	0.00	2	66.85	66.50	-2	2,009	-0.10%
2020/12/07	3	65.40	1	65.30	65.60	2	2,012	0.10%
2020/12/03	1	68.50	1	68.60	67.60	0	2,007	0.00%
2020/12/02	1	68.00	3	68.03	68.10	-2	2,007	-0.10%
2020/12/01	1	68.20	0	0.00	68.30	1	2,002	0.05%
2020/11/30	1	69.00	11	69.00	69.40	-10	1,983	-0.50%
2020/11/27	2	66.10	2	68.00	68.40	0	1,910	0.00%
2020/11/25	2	66.10	0	0.00	65.00	2	1,858	0.11%
2020/11/24	16	67.03	1	66.80	66.40	15	1,834	0.82%
2020/11/23	0.1	68.50	1	68.50	67.90	-0.9	1,810	-0.05%
2020/11/20	2	69.30	4	68.38	68.40	-2	1,830	-0.11%
2020/11/19	3	67.87	2	69.10	69.10	1	1,814	0.06%
2020/11/18	6	67.88	23	68.17	68.50	-17	1,780	-0.95%
2020/11/17	0	0.00	3	64.53	64.40	-3	1,626	-0.18%
2020/11/16	0	0.00	1	64.20	64.90	-1	1,688	-0.06%
2020/11/13	3	64.17	1	65.00	64.50	2	1,692	0.12%
2020/11/12	11	66.05	8	66.45	65.70	3	1,655	0.18%
2020/11/09	2	61.15	35	61.09	61.80	-33	1,435	-2.30%
2020/11/03	0	0.00	10	57.90	57.80	-10	1,473	-0.68%
2020/11/02	7	54.60	61	55.48	55.00	-54	1,460	-3.70%
2020/10/28	67	57.76	0	0.00	57.60	67	1,532	4.37%
2020/10/27	32	58.79	0	0.00	59.00	32	1,544	2.07%
2020/10/21	1	61.70	0	0.00	61.90	1	1,665	0.06%
2020/10/16	3	61.30	4	60.88	60.70	-1	1,757	-0.06%
2020/10/15	0	0.00	2	62.20	62.30	-2	1,791	-0.11%
2020/10/08	0	0.00	2	64.80	64.20	-2	2,100	-0.10%
2020/10/07	0	0.00	1	64.90	64.80	-1	2,129	-0.05%
2020/10/05	9	65.36	0	0.00	65.70	9	2,251	0.40%
2020/09/28	4	59.50	61	59.98	59.80	-57	2,769	-2.06%
2020/09/25	0	0.00	21	57.27	56.20	-21	2,815	-0.75%
2020/09/18	0	0.00	12	64.73	64.70	-12	2,996	-0.40%
2020/09/14	2	62.90	1	63.30	65.00	1	3,082	0.03%
2020/09/08	16	62.90	3	63.87	63.00	13	3,159	0.41%
2020/09/07	18	64.56	0	0.00	63.80	18	3,194	0.56%
2020/09/04	5	66.10	10	66.00	66.10	-5	3,218	-0.16%
2020/09/03	3	68.50	34	67.72	67.20	-31	3,237	-0.96%
2020/09/01	0	0.00	55	66.88	66.90	-55	3,325	-1.65%
2020/08/31	90	67.17	0	0.00	66.80	90	3,403	2.64%
2020/08/28	3	67.23	0	0.00	67.30	3	3,448	0.09%
2020/08/27	2	68.10	0	0.00	67.20	2	3,487	0.06%
2020/08/26	1	69.50	171	68.69	69.00	-170	3,658	-4.65%	大賣/鉅額交易
2020/08/25	52	66.78	4	66.63	66.80	48	3,637	1.32%
2020/08/24	2	68.40	45	67.50	67.20	-43	3,693	-1.16%
2020/08/21	3	66.37	1	67.00	67.30	2	3,710	0.05%
2020/08/20	129	65.56	4	68.20	65.40	125	3,746	3.34%	大買/鉅額交易
2020/08/19	2	72.90	0	0.00	72.60	2	3,790	0.05%
2020/08/18	0	0.00	190	75.76	75.60	-190	3,805	-4.99%	大賣/鉅額交易
2020/08/17	2	76.80	2	76.60	76.30	0	3,839	0.00%
2020/08/13	64.1	75.45	0	0.00	75.10	64.1	3,893	1.65%
2020/08/12	2	76.80	98	77.49	76.10	-96	3,914	-2.45%
2020/08/11	1	75.70	0	0.00	76.00	1	3,950	0.03%
2020/08/10	2	78.30	38	78.53	78.30	-36	4,018	-0.90%
2020/08/07	1	80.10	6	80.90	79.50	-5	4,125	-0.12%
2020/08/06	0	0.00	3	77.53	77.40	-3	4,122	-0.07%
2020/08/05	1	78.60	6	78.90	78.60	-5	4,167	-0.12%
2020/08/04	0	0.00	56	78.43	78.30	-56	4,217	-1.33%
2020/08/03	63	78.04	1	78.40	78.40	62	4,296	1.44%
2020/07/29	4	78.70	0	0.00	78.90	4	4,670	0.09%
2020/07/28	6	80.13	23	79.76	77.00	-17	4,731	-0.36%
2020/07/27	18	80.75	0	0.00	80.10	18	4,772	0.38%
2020/07/24	0	0.00	1	81.60	82.00	-1	4,999	-0.02%
2020/07/23	0	0.00	2	84.10	83.80	-2	5,474	-0.04%
2020/07/20	55	82.08	0	0.00	82.40	55	5,548	0.99%
2020/07/17	130	86.22	1	87.00	84.40	129	5,552	2.32%	大買/鉅額交易
2020/07/16	2	87.60	5	86.90	87.00	-3	5,584	-0.05%
2020/07/15	11	89.84	8	88.94	87.40	3	5,595	0.05%
2020/07/14	175.1	86.99	3	87.07	87.50	172.1	5,562	3.09%	大買/鉅額交易
2020/07/13	2	87.00	1	86.30	86.50	1	5,645	0.02%
2020/07/10	30	87.32	2	87.75	86.50	28	5,669	0.49%
2020/07/09	8	91.56	5	92.40	90.20	3	5,663	0.05%
2020/07/08	5	91.26	21	91.91	91.70	-16	5,700	-0.28%
2020/07/07	9	93.01	32	91.08	92.20	-23	5,743	-0.40%
2020/07/06	11	89.12	2	90.30	90.50	9	5,507	0.16%
2020/07/03	1	88.50	3	90.10	88.10	-2	5,512	-0.04%
2020/07/02	1	90.70	2	89.50	89.40	-1	5,676	-0.02%
2020/07/01	0	0.00	1	90.70	90.10	-1	5,836	-0.02%
2020/06/30	2	90.60	3	90.63	90.60	-1	5,904	-0.02%
2020/06/29	2	90.20	1	89.60	89.70	1	5,942	0.02%
2020/06/24	1	88.60	1	89.50	88.60	0	5,986	0.00%
2020/06/22	1	88.30	1	88.80	88.30	0	6,213	0.00%
2020/06/17	3	89.50	0	0.00	89.50	3	6,682	0.04%
2020/06/15	0	0.00	2	88.25	87.60	-2	7,043	-0.03%
2020/06/12	10	87.12	0	0.00	88.00	10	7,310	0.14%
2020/06/11	0	0.00	7	89.80	89.60	-7	7,479	-0.09%
2020/06/10	2	91.15	0	0.00	91.10	2	7,712	0.03%
2020/06/09	2	91.70	0	0.00	91.20	2	7,911	0.03%
2020/06/08	1	92.50	0	0.00	92.60	1	8,061	0.01%
2020/06/05	2	93.65	2	93.55	94.60	0	8,267	0.00%
2020/06/04	1	93.50	0	0.00	93.50	1	8,463	0.01%
2020/06/03	0	0.00	2	93.20	93.20	-2	8,549	-0.02%
2020/06/02	10	94.03	14	94.01	91.90	-4	8,694	-0.05%
2020/06/01	1	89.90	0	0.00	90.40	1	8,949	0.01%
2020/05/29	6	89.38	3	90.67	89.00	3	9,020	0.03%
2020/05/28	2	91.00	3	91.67	89.80	-1	9,091	-0.01%
2020/05/27	3	92.50	1	92.60	90.90	2	9,238	0.02%
2020/05/26	12	92.79	11	92.75	92.70	1	9,535	0.01%
2020/05/25	3	89.73	0	0.00	89.80	3	9,889	0.03%
2020/05/22	2	92.80	2	91.75	90.80	0	10,018	0.00%
2020/05/19	0	0.00	2	92.50	91.80	-2	9,972	-0.02%
2020/05/18	0	0.00	7	90.97	90.90	-7	9,965	-0.07%
2020/05/15	3	91.67	4	92.10	90.30	-1	9,945	-0.01%
2020/05/14	3	95.43	3	94.00	92.60	0	9,870	0.00%
2020/05/12	2	93.60	0	0.00	93.90	2	9,963	0.02%
2020/05/11	2	96.00	0	0.00	95.30	2	9,941	0.02%
2020/05/08	4	96.38	1	95.20	94.60	3	9,931	0.03%
2020/05/07	6	97.83	1	96.90	96.90	5	9,868	0.05%
2020/05/06	0	0.00	2	98.05	98.20	-2	9,762	-0.02%
2020/05/05	0	0.00	1	100.50	98.50	-1	9,741	-0.01%
2020/04/30	5	96.86	2	97.00	96.70	3	9,499	0.03%
2020/04/29	1	100.50	0	0.00	97.00	1	9,497	0.01%
2020/04/28	5	97.84	7	97.83	99.20	-2	9,332	-0.02%
2020/04/27	0	0.00	1	90.40	90.90	-1	8,871	-0.01%
2020/04/23	4	89.43	3	90.03	90.00	1	8,807	0.01%
2020/04/22	0	0.00	4	86.98	88.00	-4	8,741	-0.05%
2020/04/21	0	0.00	1	89.10	87.90	-1	8,709	-0.01%
2020/04/17	1	90.50	2	89.00	88.10	-1	8,629	-0.01%
2020/04/16	0	0.00	2	91.50	90.80	-2	8,588	-0.02%
2020/04/15	2	91.60	1	90.70	91.10	1	8,512	0.01%
2020/04/14	1	91.40	7	89.80	91.30	-6	8,509	-0.07%
2020/04/13	3	92.30	7	92.04	90.10	-4	8,521	-0.05%
2020/04/10	13	90.27	1	90.70	90.60	12	8,423	0.14%
2020/04/09	1	88.40	1	88.10	87.50	0	8,305	0.00%
2020/04/08	5	89.90	0	0.00	90.60	5	8,261	0.06%
2020/04/07	1	92.60	13	92.23	90.10	-12	8,198	-0.15%
2020/04/06	1	91.60	20	89.25	91.80	-19	8,011	-0.24%
2020/04/01	32	88.60	9	87.81	87.60	23	7,877	0.29%
2020/03/31	3	87.23	6	87.68	86.70	-3	7,985	-0.04%
2020/03/30	6	87.45	2	87.20	87.10	4	7,973	0.05%
2020/03/27	0	0.00	1	88.60	84.70	-1	8,009	-0.01%
2020/03/26	4	86.80	4	85.28	88.00	0	8,005	0.00%
2020/03/25	7	87.53	6	89.30	84.00	1	7,898	0.01%
2020/03/24	5	83.74	3	83.90	84.90	2	7,733	0.03%
2020/03/23	2	75.60	5	75.94	80.00	-3	7,629	-0.04%
2020/03/20	8	75.65	7	75.89	77.00	1	7,849	0.01%
2020/03/19	3	72.63	6	74.42	70.00	-3	8,024	-0.04%
2020/03/18	26	80.17	23	81.09	77.70	3	7,779	0.04%
2020/03/17	3	79.23	2	79.85	79.80	1	7,527	0.01%
2020/03/16	3	77.17	5	81.66	77.00	-2	7,345	-0.03%
2020/03/13	5	80.14	3	78.73	85.00	2	7,123	0.03%
2020/03/12	7	85.73	6	85.52	84.30	1	6,970	0.01%
2020/03/11	10	90.96	17	90.79	88.80	-7	6,873	-0.10%
2020/03/10	16	87.78	8	88.45	91.00	8	6,670	0.12%
2020/03/09	14	87.89	16	85.63	84.10	-2	6,453	-0.03%
2020/03/06	3	89.97	7	89.79	89.90	-4	6,382	-0.06%
2020/03/05	24	88.91	23	89.39	89.20	1	6,342	0.02%
2020/03/04	10	82.55	8	83.03	83.60	2	6,476	0.03%
2020/03/03	9	84.18	9	84.93	82.50	0	6,458	0.00%
2020/03/02	9	81.56	8	82.88	82.10	1	6,374	0.02%
2020/02/27	1	87.10	0	0.00	79.70	1	6,266	0.02%
2020/02/26	6	82.68	18	82.41	86.90	-12	6,006	-0.20%
2020/02/25	18	78.32	5	78.06	79.00	13	5,555	0.23%
2020/02/24	1	73.60	2	74.20	74.90	-1	5,443	-0.02%
2020/02/21	0	0.00	7	73.97	74.00	-7	5,577	-0.13%
2020/02/20	1	76.20	1	75.40	75.20	0	5,588	0.00%
2020/02/19	1	75.10	1	75.50	74.90	0	5,672	0.00%
2020/02/18	6	76.60	0	0.00	75.10	6	5,734	0.10%
2020/02/17	1	76.30	6	77.02	76.40	-5	5,816	-0.09%
2020/02/14	8	78.30	12	77.95	77.70	-4	5,862	-0.07%
2020/02/13	12	79.11	30	79.18	77.10	-18	5,845	-0.31%
2020/02/12	1	76.40	10	76.20	75.60	-9	5,704	-0.16%
2020/02/10	23	75.06	0	0.00	74.80	23	5,900	0.39%
2020/02/07	1	75.20	0	0.00	74.50	1	6,099	0.02%
2020/02/06	15	77.44	3	77.37	77.20	12	6,246	0.19%
2020/02/05	1	74.30	0	0.00	74.50	1	6,232	0.02%
2020/02/03	2	69.20	3	72.37	71.70	-1	6,414	-0.02%
2020/01/31	4	75.00	4	76.30	76.80	0	6,410	0.00%
2020/01/20	0	0.00	1	89.10	89.00	-1	6,625	-0.02%
2020/01/16	0	0.00	5	89.90	89.80	-5	6,887	-0.07%
2020/01/14	0	0.00	1	91.10	91.10	-1	7,415	-0.01%
2020/01/13	0	0.00	5	90.14	90.50	-5	7,440	-0.07%
2020/01/10	2	89.20	0	0.00	88.00	2	7,504	0.03%
2020/01/09	1	90.30	0	0.00	90.00	1	7,496	0.01%
2020/01/08	1	90.50	0	0.00	89.90	1	7,601	0.01%
2020/01/07	2	91.60	0	0.00	91.90	2	7,621	0.03%
2020/01/06	1	92.00	1	93.10	91.60	0	7,678	0.00%
2020/01/02	4	96.05	8	96.34	96.00	-4	7,952	-0.05%
2019/12/31	9	94.60	0	0.00	94.70	9	8,302	0.11%
2019/12/30	2	95.10	1	94.30	94.50	1	8,535	0.01%
2019/12/27	5	95.60	4	95.18	95.00	1	8,834	0.01%
2019/12/26	6	98.58	11	99.02	96.00	-5	8,889	-0.06%
2019/12/25	1	97.40	1	97.00	97.00	0	8,756	0.00%
2019/12/24	22	96.39	22	96.91	97.60	0	8,898	0.00%
2019/12/23	3	96.80	5	96.60	95.00	-2	8,878	-0.02%
2019/12/20	0	0.00	5	95.30	95.50	-5	8,867	-0.06%
2019/12/19	11	94.33	2	94.00	95.50	9	8,965	0.10%
2019/12/18	2	94.05	1	96.00	94.10	1	9,095	0.01%
2019/12/17	16	97.84	15	97.62	95.60	1	9,503	0.01%
2019/12/16	11	94.86	18	95.29	95.40	-7	9,286	-0.08%
2019/12/13	2	90.30	6	90.43	90.70	-4	9,183	-0.04%
2019/12/12	0	0.00	2	91.70	91.40	-2	9,402	-0.02%
2019/12/11	3	91.43	0	0.00	91.50	3	9,484	0.03%
2019/12/10	6	94.00	1	93.40	92.70	5	9,607	0.05%
2019/12/09	18	94.37	18	94.47	93.80	0	9,898	0.00%
2019/12/06	1	93.70	1	93.90	93.10	0	9,987	0.00%
2019/12/05	1	93.10	7	92.89	93.20	-6	10,004	-0.06%
2019/12/03	2	90.90	1	91.10	90.80	1	10,373	0.01%
2019/12/02	12	93.49	3	92.13	92.00	9	10,553	0.09%
2019/11/29	22	96.83	27	97.43	93.00	-5	10,837	-0.05%
2019/11/28	16	91.63	18	92.24	93.00	-2	10,567	-0.02%
2019/11/27	2	92.10	5	92.34	91.80	-3	10,976	-0.03%
2019/11/26	5	91.56	2	91.85	91.00	3	11,262	0.03%
2019/11/25	4	91.03	5	91.26	90.20	-1	11,385	-0.01%
2019/11/22	1	88.70	0	0.00	88.00	1	11,524	0.01%
2019/11/21	0	0.00	3	86.07	88.90	-3	11,884	-0.03%
2019/11/20	3	87.87	5	87.48	87.80	-2	12,429	-0.02%
2019/11/19	1	90.80	0	0.00	89.90	1	12,550	0.01%
2019/11/18	0	0.00	11	89.00	90.90	-11	12,826	-0.09%
2019/11/15	1	90.90	0	0.00	90.20	1	13,084	0.01%
2019/11/14	0	0.00	2	91.30	91.40	-2	13,242	-0.02%
2019/11/13	15	94.38	3	93.70	94.70	12	13,400	0.09%
2019/11/12	5	92.80	5	92.64	93.80	0	13,731	0.00%
2019/11/11	0	0.00	4	94.38	92.00	-4	14,183	-0.03%
2019/11/08	6	94.38	2	94.60	94.30	4	14,793	0.03%
2019/11/07	2	95.00	2	93.85	92.90	0	15,392	0.00%
2019/11/06	6	97.43	4	97.75	95.50	2	15,765	0.01%
2019/11/05	1	95.80	1	96.00	96.00	0	15,825	0.00%
2019/11/04	0	0.00	1	92.60	92.80	-1	15,816	-0.01%
2019/11/01	6	90.30	0	0.00	92.20	6	15,865	0.04%
2019/10/31	2	92.60	0	0.00	90.60	2	15,969	0.01%
2019/10/30	0	0.00	6	92.68	92.80	-6	16,076	-0.04%
2019/10/29	1	92.40	4	94.30	92.80	-3	16,206	-0.02%
2019/10/28	3	98.30	0	0.00	97.80	3	16,139	0.02%
2019/10/25	3	98.83	1	98.70	97.80	2	16,135	0.01%
2019/10/23	12	101.13	7	100.46	97.60	5	16,129	0.03%
2019/10/22	11	99.86	7	98.93	100.50	4	16,011	0.02%
2019/10/18	5	97.70	3	96.50	97.00	2	16,083	0.01%
2019/10/17	6	95.77	2	94.60	95.90	4	16,075	0.02%
2019/10/16	4	95.95	3	95.83	93.60	1	16,133	0.01%
2019/10/15	4	97.35	5	97.50	95.60	-1	16,127	-0.01%
2019/10/14	4	98.78	5	97.72	96.90	-1	16,236	-0.01%
2019/10/09	5	97.60	3	97.67	97.30	2	16,162	0.01%
2019/10/08	2	98.80	2	100.40	97.50	0	16,156	0.00%
2019/10/07	6	100.90	10	100.28	99.80	-4	16,067	-0.02%
2019/10/04	8	96.34	15	96.86	95.10	-7	15,759	-0.04%
2019/10/03	15	95.37	14	96.14	96.50	1	15,622	0.01%
2019/10/02	1	92.40	2	92.45	92.30	-1	15,378	-0.01%
2019/09/26	1	93.60	0	0.00	91.00	1	15,364	0.01%
2019/09/25	5	91.82	7	91.64	91.20	-2	15,396	-0.01%
2019/09/24	8	95.41	2	95.50	92.20	6	15,598	0.04%
2019/09/23	3	94.63	5	95.02	94.20	-2	15,578	-0.01%
2019/09/20	11	93.28	9	94.12	96.30	2	15,538	0.01%
2019/09/19	2	88.90	2	89.00	89.00	0	15,258	0.00%
2019/09/18	1	87.20	1	85.70	89.20	0	15,388	0.00%
2019/09/17	2	88.75	4	87.55	86.60	-2	15,311	-0.01%
2019/09/16	0	0.00	1	88.80	90.40	-1	15,312	-0.01%
2019/09/12	6	91.55	3	90.70	91.00	3	15,693	0.02%
2019/09/11	8	89.85	4	89.00	91.30	4	15,835	0.03%
2019/09/10	1	90.60	1	88.70	88.60	0	15,670	0.00%
2019/09/09	4	91.48	3	91.10	91.10	1	15,735	0.01%
2019/09/06	7	92.89	7	93.23	91.00	0	15,763	0.00%
2019/09/05	2	92.30	2	92.60	93.30	0	15,706	0.00%
2019/09/04	3	90.23	3	90.60	90.40	0	15,718	0.00%
2019/09/03	1	93.10	0	0.00	89.70	1	15,971	0.01%
2019/09/02	3	91.03	5	90.84	94.10	-2	15,784	-0.01%
2019/08/30	14	101.84	19	101.72	94.10	-5	15,603	-0.03%
2019/08/29	16	102.53	9	102.89	104.50	7	15,310	0.05%
2019/08/28	2	99.35	2	99.80	99.50	0	15,040	0.00%
2019/08/27	1	98.70	1	100.50	98.70	0	14,919	0.00%
2019/08/26	6	99.72	4	100.05	96.50	2	14,827	0.01%
2019/08/23	17	101.46	12	101.05	102.50	5	14,486	0.03%
2019/08/22	6	92.53	7	93.40	95.00	-1	13,937	-0.01%
2019/08/21	9	83.51	9	83.52	86.40	0	13,830	0.00%
2019/08/20	7	86.39	8	85.94	83.60	-1	13,650	-0.01%
2019/08/19	1	84.00	4	83.95	84.00	-3	13,465	-0.02%
2019/08/16	7	83.60	7	83.13	84.00	0	13,304	0.00%
2019/08/15	22	82.39	17	82.61	82.60	5	13,138	0.04%
2019/08/14	35	81.55	43	82.20	83.00	-8	12,923	-0.06%
2019/08/13	59	76.92	56	76.26	78.80	3	12,624	0.02%
2019/08/12	27	72.04	29	71.96	73.10	-2	12,124	-0.02%
2019/08/08	19	66.30	67	67.30	69.30	-48	11,526	-0.42%
2019/08/07	11	63.50	2	63.20	63.00	9	11,283	0.08%
2019/08/06	5	59.30	1	62.00	62.00	4	11,240	0.04%
2019/08/05	1	60.30	1	59.50	59.50	0	11,145	0.00%
2019/08/02	13	61.63	2	61.90	60.90	11	11,223	0.10%
2019/08/01	28	64.97	9	64.76	63.90	19	11,152	0.17%
2019/07/31	5	62.68	0	0.00	62.90	5	11,202	0.04%
2019/07/30	0	0.00	3	59.43	58.80	-3	11,277	-0.03%
2019/07/29	1	63.10	1	63.30	62.90	0	11,281	0.00%
2019/07/26	8	63.21	12	63.14	62.80	-4	11,471	-0.03%
2019/07/25	1	62.60	1	63.50	62.80	0	11,385	0.00%
2019/07/24	14	62.35	9	61.71	62.60	5	11,330	0.04%
2019/07/23	4	61.43	10	61.44	61.10	-6	11,231	-0.05%
2019/07/22	4	59.25	0	0.00	59.50	4	10,977	0.04%
2019/07/18	4	57.65	5	57.46	57.30	-1	10,868	-0.01%
2019/07/17	16	59.73	5	59.66	59.10	11	10,796	0.10%
2019/07/16	10	62.94	13	62.32	61.50	-3	10,708	-0.03%
2019/07/15	8	63.63	34	63.15	64.00	-26	10,593	-0.25%
2019/07/12	36	63.96	9	62.69	63.00	27	10,628	0.25%
2019/07/11	1	62.90	8	62.00	62.90	-7	10,841	-0.06%
2019/07/10	2	61.15	7	61.64	61.50	-5	11,154	-0.04%
2019/07/09	1	60.30	3	60.83	59.80	-2	11,151	-0.02%
2019/07/08	2	61.85	2	62.50	62.00	0	11,535	0.00%
2019/07/05	11	63.06	7	63.43	62.50	4	11,722	0.03%
2019/07/04	8	62.41	4	62.78	61.30	4	11,745	0.03%
2019/07/03	24	65.01	11	64.34	63.20	13	11,991	0.11%
2019/07/02	3	65.70	6	66.32	64.80	-3	12,050	-0.02%
2019/07/01	13	64.95	20	65.80	64.80	-7	12,119	-0.06%
2019/06/28	2	62.50	11	62.20	61.80	-9	12,219	-0.07%
2019/06/27	13	62.32	16	62.66	62.00	-3	12,399	-0.02%
2019/06/26	41	61.56	29	62.23	62.70	12	12,304	0.10%
2019/06/25	6	62.40	12	62.24	61.20	-6	12,128	-0.05%
2019/06/24	9	60.24	12	60.77	61.10	-3	11,920	-0.03%
2019/06/21	36	62.69	21	62.11	61.10	15	11,847	0.13%
2019/06/20	17	61.72	28	61.53	63.40	-11	11,615	-0.09%
2019/06/19	14	59.34	12	59.97	58.50	2	11,369	0.02%
2019/06/18	9	59.18	8	58.48	56.70	1	11,234	0.01%
2019/06/17	6	59.03	9	59.06	60.10	-3	11,231	-0.03%
2019/06/14	12	58.40	35	58.38	58.70	-23	11,073	-0.21%
2019/06/13	44	58.48	28	58.60	58.00	16	10,957	0.15%
2019/06/12	52	57.21	46	57.88	59.00	6	10,794	0.06%
2019/06/11	45	57.09	35	57.23	57.50	10	10,554	0.09%
2019/06/10	7	52.66	5	53.36	54.80	2	10,059	0.02%
2019/06/06	6	47.93	12	48.58	49.90	-6	9,846	-0.06%
2019/06/05	11	48.50	13	48.48	48.15	-2	9,730	-0.02%
2019/06/04	1	47.35	1	48.10	46.80	0	9,586	0.00%
2019/06/03	3	47.90	1	47.50	46.90	2	9,617	0.02%
2019/05/31	8	47.61	10	48.44	48.70	-2	9,743	-0.02%
2019/05/30	1	47.25	1	46.50	47.20	0	9,599	0.00%
2019/05/29	4	46.68	24	46.66	46.30	-20	9,596	-0.21%
2019/05/28	25	46.04	12	46.43	47.50	13	9,627	0.14%
2019/05/27	9	48.60	7	49.59	46.75	2	9,734	0.02%
2019/05/24	11	49.22	7	48.70	48.90	4	9,861	0.04%
2019/05/23	5	48.30	8	47.72	47.50	-3	9,729	-0.03%
2019/05/22	2	50.70	1	51.00	49.35	1	9,720	0.01%
2019/05/21	19	49.49	16	48.47	50.70	3	9,634	0.03%
2019/05/20	4	48.73	1	49.80	47.90	3	9,479	0.03%
2019/05/17	6	52.43	2	54.50	50.50	4	9,331	0.04%
2019/05/16	10	57.32	8	57.28	54.50	2	9,202	0.02%
2019/05/15	18	57.03	31	56.91	57.50	-13	9,122	-0.14%
2019/05/14	21	53.83	9	53.77	55.50	12	8,926	0.13%
2019/05/13	6	53.27	5	54.06	52.10	1	8,773	0.01%
2019/05/10	14	53.44	19	52.79	54.00	-5	8,788	-0.06%
2019/05/09	7	55.41	10	55.41	54.30	-3	8,664	-0.03%
2019/05/08	14	57.05	14	55.60	57.50	0	8,634	0.00%
2019/05/07	3	56.27	1	57.40	55.00	2	8,405	0.02%
2019/05/06	13	61.38	8	61.83	58.60	5	8,198	0.06%
2019/05/03	11	62.03	9	61.82	62.50	2	8,044	0.02%
2019/05/02	6	62.73	9	62.84	63.60	-3	7,822	-0.04%
2019/04/30	2	59.55	2	60.20	62.00	0	7,819	0.00%
2019/04/29	4	59.10	4	59.68	58.70	0	7,862	0.00%
2019/04/26	3	59.63	3	59.63	61.30	0	7,920	0.00%
2019/04/25	5	60.36	6	60.80	60.00	-1	7,981	-0.01%
2019/04/24	5	60.46	6	60.13	61.00	-1	8,074	-0.01%
2019/04/23	2	59.50	2	59.90	58.50	0	8,183	0.00%
2019/04/22	3	61.90	4	61.58	60.80	-1	8,490	-0.01%
2019/04/19	4	63.90	3	63.33	60.70	1	8,704	0.01%
2019/04/18	10	63.98	27	64.40	63.80	-17	9,006	-0.19%
2019/04/17	17	62.94	18	62.56	66.90	-1	9,317	-0.01%
2019/04/16	18	61.32	43	62.23	62.00	-25	9,335	-0.27%
2019/04/15	1	58.60	48	58.48	58.60	-47	8,995	-0.52%
2019/04/12	10	51.99	11	51.78	53.30	-1	8,983	-0.01%
2019/04/11	7	49.56	8	50.40	49.40	-1	8,634	-0.01%
2019/04/10	7	48.51	4	47.65	48.35	3	8,412	0.04%
2019/04/09	10	48.68	7	48.84	49.60	3	8,328	0.04%
2019/04/08	3	46.65	14	47.46	48.15	-11	8,086	-0.14%
2019/04/03	13	43.33	15	43.58	43.80	-2	8,052	-0.02%
2019/04/02	19	42.88	13	42.90	43.55	6	8,075	0.07%
2019/04/01	1	38.00	16	38.87	39.70	-15	8,016	-0.19%
2019/03/29	3	36.65	1	36.80	36.10	2	7,944	0.03%
2019/03/28	8	37.18	15	37.28	36.30	-7	8,027	-0.09%
2019/03/27	13	36.65	16	36.71	37.05	-3	8,119	-0.04%
2019/03/26	2	36.05	1	36.10	36.20	1	8,275	0.01%
2019/03/25	20	35.30	5	35.64	35.30	15	8,446	0.18%
2019/03/22	69	36.93	29	37.62	36.55	40	8,669	0.46%
2019/03/21	52	36.41	13	36.67	36.95	39	8,582	0.45%
2019/03/20	11	35.84	10	35.80	35.55	1	8,619	0.01%
2019/03/19	4	34.75	3	34.62	34.30	1	8,513	0.01%
2019/03/18	6	33.88	3	34.05	34.20	3	8,445	0.04%
2019/03/15	1	34.15	3	34.38	33.80	-2	8,432	-0.02%
2019/03/14	1	34.10	4	34.10	33.45	-3	8,413	-0.04%
2019/03/13	2	33.93	2	34.03	33.65	0	8,426	0.00%
2019/03/12	2	33.65	0	0.00	33.80	2	8,435	0.02%
2019/03/11	0	0.00	2	34.33	34.10	-2	8,427	-0.02%
2019/03/08	4	33.90	1	34.10	33.95	3	8,430	0.04%
2019/03/07	7	33.45	3	34.40	33.40	4	8,379	0.05%
2019/03/06	6	35.71	3	35.87	35.00	3	8,268	0.04%
2019/03/05	1	35.20	1	35.25	34.90	0	8,060	0.00%
2019/02/27	1	36.35	1	35.85	35.50	0	7,976	0.00%
2019/02/26	14	37.31	12	37.45	36.00	2	7,885	0.03%
2019/02/25	18	35.62	24	35.75	37.50	-6	7,609	-0.08%
2019/02/22	17	34.42	10	34.23	34.10	7	7,341	0.10%
2019/02/21	12	34.45	0	0.00	34.15	12	7,289	0.16%
2019/02/14	3	34.08	3	34.55	33.80	0	7,026	0.00%
2019/02/12	3	35.50	3	34.80	34.80	0	6,873	0.00%
2019/02/11	6	33.55	1	33.85	35.10	5	6,773	0.07%
2019/01/29	2	33.90	0	0.00	32.70	2	6,605	0.03%
2019/01/28	0	0.00	2	36.00	34.80	-2	6,478	-0.03%
2019/01/25	4	35.45	10	35.62	35.20	-6	6,386	-0.09%
2019/01/24	4	35.18	3	34.80	34.80	1	6,306	0.02%
2019/01/23	4	34.48	4	34.90	35.00	0	6,257	0.00%
2019/01/22	2	34.80	1	34.75	34.70	1	6,203	0.02%
2019/01/21	1	35.00	1	35.15	35.30	0	6,119	0.00%
2019/01/18	1	36.80	0	0.00	36.20	1	6,020	0.02%
2019/01/17	1	36.25	1	36.75	36.60	0	5,891	0.00%
2019/01/16	4	37.45	12	37.29	37.25	-8	5,795	-0.14%
2019/01/15	2	37.13	4	37.20	38.35	-2	5,643	-0.04%
2019/01/14	35	37.71	38	37.14	37.15	-3	5,462	-0.05%
2019/01/11	10	35.45	11	35.66	36.10	-1	5,073	-0.02%
2019/01/10	12	35.13	10	35.30	35.85	2	4,792	0.04%
2019/01/09	16	35.05	24	35.26	34.90	-8	4,390	-0.18%
2019/01/08	21	33.19	18	33.94	34.95	3	3,940	0.08%
2019/01/07	6	31.82	4	31.95	31.80	2	3,550	0.06%
2019/01/04	0	0.00	1	28.00	29.50	-1	3,422	-0.03%
2019/01/03	4	31.44	4	32.11	30.10	0	3,335	0.00%
2019/01/02	0	0.00	5	31.33	31.70	-5	3,175	-0.16%
2018/12/28	3	31.53	1	31.20	31.40	2	3,122	0.06%
2018/12/27	2	31.30	1	31.90	32.00	1	3,038	0.03%
2018/12/26	0	0.00	1	32.90	31.20	-1	2,925	-0.03%
2018/12/25	4	32.35	2	34.50	32.10	2	2,824	0.07%
2018/12/24	5	34.83	3	34.80	35.25	2	2,592	0.08%
2018/12/22	1	32.80	2	32.70	33.40	-1	2,312	-0.04%
2018/12/21	10	30.67	8.4	30.61	31.85	1.6	2,188	0.07%
2018/12/20	16	30.80	17	30.14	29.85	-1	2,085	-0.05%
2018/12/19	28	31.29	31	31.41	31.85	-3	1,952	-0.15%
2018/12/18	15	31.01	15	31.01	31.05	0	1,724	0.00%
2018/12/17	3	29.43	6	29.92	29.80	-3	1,532	-0.20%
2018/12/14	9	29.52	1	29.85	29.95	8	1,329	0.60%
2018/12/13	0	0.00	28	28.72	28.90	-28	1,149	-2.44%
2018/12/12	3	26.30	3	25.20	26.30	0	938	0.00%
2018/12/07	3	24.25	3	23.95	23.95	0	862	0.00%
2018/12/06	1	23.50	0	0.00	24.35	1	837	0.12%
2018/11/13	0	0.00	3	20.13	20.20	-3	764	-0.39%
2018/11/08	2	21.45	2	21.05	21.00	0	762	0.00%
2018/10/30	5	21.46	5	20.70	20.85	0	763	0.00%
2018/10/23	3	21.12	3	20.55	20.20	0	732	0.00%
2018/10/11	3	20.65	3	20.35	20.35	0	704	0.00%
2018/10/05	1	23.70	2	22.40	22.00	-1	665	-0.15%
2018/10/04	1	23.40	1	23.50	23.20	0	647	0.00%
2018/10/03	17	24.66	12	24.57	24.15	5	632	0.79%
2018/10/02	1	24.10	1	24.20	24.70	0	588	0.00%
2018/10/01	3	24.98	2	24.05	24.35	1	572	0.17%
2018/09/28	50	23.51	52	23.93	24.35	-2	511	-0.39%
2018/09/27	5	22.10	5	22.70	22.70	0	392	0.00%
2018/09/25	4	22.20	4	21.70	21.70	0	345	0.00%
2018/09/21	23	21.99	61	22.07	22.20	-38	331	-11.46%
2018/09/20	66	21.83	28	21.99	22.05	38	292	12.99%
2018/09/06	0	0.00	30	20.16	20.00	-30	184	-16.28%
2018/09/04	30	20.41	0	0.00	20.55	30	181	16.49%
2018/08/24	0	0.00	1	18.35	18.40	-1	158	-0.63%
2018/08/22	30	18.38	1	18.35	18.30	29	158	18.35%
2018/08/21	0	0.00	6	18.60	18.60	-6	150	-4.00%
2018/08/20	0	0.00	2	18.70	18.65	-2	156	-1.28%
2018/08/15	0	0.00	22	18.50	18.50	-22	152	-14.44%
2018/06/21	0	0.00	1	22.40	22.30	-1	131	-0.76%
2018/06/20	1	22.55	0	0.00	22.65	1	133	0.75%
2018/04/09	0	0.00	1	22.65	22.40	-1	143	-0.69%
2018/03/29	1	23.20	0	0.00	23.15	1	182	0.55%
2018/03/27	1	23.60	0	0.00	23.50	1	187	0.53%
2018/02/07	0	0.00	2	26.30	26.30	-2	255	-0.78%
2018/01/03	0	0.00	1	29.15	29.50	-1	686	-0.15%