優群 (3217)-群益金鼎-開元券商分點個股進出

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

優群

(3217)

可現股當沖

股價
158.5
漲跌
▼3.0
漲幅
-1.86%
成交量
1,137張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/04/30	1	161.00	1	161.50	161.50	0	2,308	0.00%
2024/04/29	0	0.00	1	158.50	158.50	-1	2,362	-0.04%
2024/04/26	2	159.50	1	163.00	159.00	1	2,441	0.04%
2024/04/25	2	158.00	0	0.00	158.00	2	2,469	0.08%
2024/04/24	0	0.00	1	161.50	161.50	-1	2,488	-0.04%
2024/04/23	0	0.00	1	157.00	156.50	-1	2,509	-0.04%
2024/04/19	2	158.00	1	156.50	157.50	1	2,595	0.04%
2024/04/18	0	0.00	1	161.50	163.00	-1	2,613	-0.04%
2024/04/17	2	161.00	1	161.00	162.00	1	2,688	0.04%
2024/04/16	33	157.02	2	158.25	158.50	31	2,672	1.16%
2024/04/12	2	169.50	0	0.00	168.00	2	2,702	0.07%
2024/04/02	0	0.00	1	181.00	181.50	-1	3,182	-0.03%
2024/03/28	2	180.25	0	0.00	180.00	2	3,195	0.06%
2024/03/26	3	184.17	1	185.50	185.50	2	3,190	0.06%
2024/03/25	1	196.50	4	194.25	194.00	-3	3,172	-0.09%
2024/03/22	0	0.00	1.1	186.41	184.00	-1.1	3,066	-0.04%
2024/03/21	2	184.75	5	180.50	183.50	-3	3,083	-0.10%
2024/03/20	1	170.50	0	0.00	170.00	1	3,134	0.03%
2024/03/19	4	171.13	1	174.50	170.50	3	3,138	0.10%
2024/03/15	0	0.00	1	166.00	164.50	-1	3,133	-0.03%
2024/03/14	3	162.00	3	164.17	163.00	0	3,141	0.00%
2024/03/13	4	162.38	0	0.00	161.50	4	3,171	0.13%
2024/03/11	0	166.88	0	0.00	165.50	0	3,195	0.00%
2024/03/08	2	169.59	1	168.50	168.50	1	3,196	0.03%
2024/03/07	3	179.86	0	0.00	177.00	3	3,171	0.10%
2024/03/06	1	185.50	2	184.50	185.00	-1	3,183	-0.03%
2024/03/05	3	185.33	3	184.33	184.50	0	3,223	0.00%
2024/03/04	1	183.50	1	185.00	184.00	0	3,307	0.00%
2024/03/01	2	183.50	4	184.38	183.50	-2	3,489	-0.06%
2024/02/29	2	181.25	0	0.00	181.50	2	3,553	0.06%
2024/02/27	7	187.14	4	188.13	185.50	3	3,601	0.08%
2024/02/26	5	192.20	0	0.00	187.50	5	3,621	0.14%
2024/02/22	2	192.25	7	190.14	194.00	-5	3,554	-0.14%
2024/02/21	4	185.25	2	178.50	185.00	2	3,465	0.06%
2024/02/20	1	173.00	3	176.17	173.50	-2	3,545	-0.06%
2024/02/19	4	173.00	0	0.00	175.50	4	3,563	0.11%
2024/02/16	1.1	178.05	0	0.00	178.00	1.1	3,554	0.03%
2024/02/15	1	181.50	2	179.00	181.50	-1	3,586	-0.03%
2024/02/01	1	174.00	0	0.00	173.50	1	3,752	0.03%
2024/01/31	0	0.00	2	179.00	174.50	-2	4,059	-0.05%
2024/01/26	0	0.00	1	168.00	170.50	-1	4,461	-0.02%
2024/01/25	2	175.00	0	0.00	171.00	2	4,461	0.04%
2024/01/24	4	177.00	2	177.00	173.00	2	4,436	0.05%
2024/01/23	4.1	177.01	1	182.00	176.00	3.1	4,419	0.07%
2024/01/22	3	181.67	4	183.63	185.50	-1	4,335	-0.02%
2024/01/19	0	0.00	1	179.50	177.00	-1	4,241	-0.02%
2024/01/17	2	174.50	0	0.00	172.50	2	4,184	0.05%
2024/01/16	2	172.50	8	174.50	176.00	-6	4,160	-0.14%
2024/01/15	6	170.92	4	173.13	174.50	2	4,127	0.05%
2024/01/12	6.1	167.67	4	168.88	166.50	2.1	4,076	0.05%
2024/01/11	5	172.50	13	173.12	170.50	-8	4,040	-0.20%
2024/01/10	3	166.50	1	169.50	165.00	2	3,953	0.05%
2024/01/09	3	168.33	5	166.30	168.00	-2	3,938	-0.05%
2024/01/08	9	170.06	4	170.25	165.50	5	3,913	0.13%
2024/01/05	4	171.88	47	171.93	175.00	-43	3,869	-1.11%
2024/01/04	51	170.41	5	170.50	164.50	46	3,821	1.20%
2024/01/03	21	176.48	22	177.70	182.50	-1	3,740	-0.03%
2024/01/02	10	169.85	10	173.35	176.50	0	3,638	0.00%
2023/12/29	2	171.75	1	174.00	171.50	1	3,479	0.03%
2023/12/28	2	171.25	0	0.00	172.00	2	3,485	0.06%
2023/12/25	3.1	173.89	3	171.00	166.00	0.1	3,514	0.00%
2023/12/20	0	0.00	2	171.00	171.50	-2	3,505	-0.06%
2023/12/18	3	161.33	3	162.00	165.00	0	3,465	0.00%
2023/12/15	2	169.25	3	173.50	168.00	-1	3,401	-0.03%
2023/12/14	0.1	169.50	0	0.00	166.50	0.1	3,261	0.00%
2023/12/13	1	166.50	0	0.00	166.50	1	3,249	0.03%
2023/12/12	1	167.00	0	0.00	167.50	1	3,260	0.03%
2023/12/11	2	169.50	0	0.00	168.00	2	3,272	0.06%
2023/12/08	1	172.00	3	172.33	169.50	-2	3,275	-0.06%
2023/12/07	2	169.50	3	170.50	170.00	-1	3,252	-0.03%
2023/12/06	0	0.00	1	172.50	171.50	-1	3,274	-0.03%
2023/12/05	1	167.50	0	0.00	168.50	1	3,269	0.03%
2023/12/01	3	171.33	1	171.00	168.50	2	3,334	0.06%
2023/11/30	2	168.75	4	169.63	170.00	-2	3,343	-0.06%
2023/11/29	4	165.25	3	167.67	168.50	1	3,360	0.03%
2023/11/28	6	166.00	3	169.33	168.00	3	3,324	0.09%
2023/11/27	2	160.00	4	159.50	158.00	-2	3,308	-0.06%
2023/11/24	2.1	156.86	4	156.75	156.00	-1.9	3,312	-0.06%
2023/11/22	1	149.50	1	151.00	149.50	0	3,207	0.00%
2023/11/21	1	154.00	0	0.00	152.00	1	3,189	0.03%
2023/11/20	0	0.00	1	152.50	152.00	-1	3,180	-0.03%
2023/11/17	5	154.20	7.1	156.99	153.00	-2.1	3,174	-0.07%
2023/11/16	2	153.00	1	156.00	156.00	1	3,036	0.03%
2023/11/15	2	156.25	1	157.00	153.50	1	3,008	0.03%
2023/11/14	2	154.00	4	154.50	154.00	-2	2,998	-0.07%
2023/11/13	3	155.67	6	156.83	158.00	-3	2,946	-0.10%
2023/11/10	4	153.38	2	154.50	156.00	2	2,883	0.07%
2023/11/08	6	150.33	7.1	151.24	153.00	-1.1	2,733	-0.04%
2023/11/07	7	144.71	4	145.50	149.00	3	2,435	0.12%
2023/11/06	1	135.00	1.5	135.00	135.50	-0.5	2,195	-0.02%
2023/11/03	1.3	128.77	3	128.67	129.50	-1.7	2,166	-0.08%
2023/11/02	1	120.00	0	0.00	125.00	1	2,149	0.05%
2023/10/31	1.2	119.08	0	0.00	116.50	1.2	2,233	0.05%
2023/10/23	0	0.00	1	119.00	119.00	-1	2,812	-0.04%
2023/10/20	0	0.00	2	120.50	120.50	-2	2,835	-0.07%
2023/10/19	2	120.50	0	0.00	122.00	2	2,833	0.07%
2023/10/18	0	0.00	1	120.50	120.00	-1	2,838	-0.04%
2023/10/17	1	123.50	0	0.00	122.00	1	2,846	0.04%
2023/10/12	4	123.88	3.4	124.66	126.50	0.6	2,941	0.02%
2023/10/11	3	133.17	10.1	126.00	125.00	-7.1	2,984	-0.24%
2023/10/05	0	0.00	1	138.00	138.00	-1	3,034	-0.03%
2023/10/04	1	138.00	0	0.00	137.50	1	3,068	0.03%
2023/10/03	1	137.00	0	0.00	138.00	1	3,080	0.03%
2023/09/18	0	0.00	2	135.00	134.00	-2	3,334	-0.06%
2023/09/15	2.1	134.00	0	0.00	134.00	2.1	3,439	0.06%
2023/09/14	0	0.00	3	139.83	138.50	-3	3,523	-0.09%
2023/09/13	0	0.00	2	137.75	138.00	-2	3,597	-0.06%
2023/09/11	0	0.00	1	138.00	138.00	-1	3,746	-0.03%
2023/09/08	3	140.67	1	141.00	141.00	2	3,830	0.05%
2023/09/07	2	143.00	2	139.00	140.50	0	3,878	0.00%
2023/09/06	0.1	141.00	2	144.00	141.00	-1.9	3,870	-0.05%
2023/09/05	8	139.38	9	141.67	141.50	-1	3,971	-0.03%
2023/09/04	4	139.50	0	0.00	140.50	4	4,013	0.10%
2023/09/01	10	134.10	10	135.35	135.50	0	4,115	0.00%
2023/08/31	9	136.00	9	133.06	136.00	0	4,126	0.00%
2023/08/30	2	129.50	1	129.50	128.50	1	3,957	0.03%
2023/08/24	2	120.50	1	121.00	119.00	1	3,796	0.03%
2023/08/22	4	119.63	2	119.50	119.00	2	3,780	0.05%
2023/08/18	0	0.00	3	123.67	121.50	-3	3,754	-0.08%
2023/08/16	1	124.00	1.5	122.50	123.50	-0.5	3,729	-0.01%
2023/08/15	1	125.00	2	124.00	124.50	-1	3,746	-0.03%
2023/08/14	2	121.00	0	0.00	121.00	2	3,732	0.05%
2023/08/11	1	124.00	3	124.67	125.50	-2	3,715	-0.05%
2023/08/10	2	125.25	0	0.00	124.00	2	3,695	0.05%
2023/08/04	0	0.00	1	123.50	126.00	-1	3,462	-0.03%
2023/08/02	1	123.50	3	127.17	123.50	-2	3,448	-0.06%
2023/08/01	17	137.59	3	126.17	129.50	14	3,385	0.41%
2023/07/31	1	140.50	1	139.50	136.00	0	3,207	0.00%
2023/07/28	0	0.00	3	128.33	133.00	-3	3,044	-0.10%
2023/07/27	2	125.25	1	125.50	126.00	1	2,981	0.03%
2023/07/26	4	134.25	4	138.25	129.00	0	2,921	0.00%
2023/07/18	2	133.75	1	133.50	134.00	1	2,834	0.04%
2023/07/17	1	139.00	1	137.50	138.50	0	2,816	0.00%
2023/07/14	4	141.25	5	139.30	141.50	-1	2,820	-0.04%
2023/07/13	0	0.00	22	134.32	132.50	-22	2,766	-0.80%
2023/07/12	1	135.50	0	0.00	135.50	1	2,713	0.04%
2023/07/11	1	127.00	4	129.38	132.50	-3	2,668	-0.11%
2023/07/10	6	127.50	0	0.00	125.00	6	2,631	0.23%
2023/07/07	1	129.00	0.1	131.00	129.00	0.9	2,633	0.03%
2023/07/06	1	134.00	2	136.50	132.50	-1	2,613	-0.04%
2023/07/05	3	134.50	0	0.00	134.00	3	2,562	0.12%
2023/07/04	1	132.50	1	131.50	131.50	0	2,518	0.00%
2023/07/03	2	134.50	3	133.00	135.00	-1	2,482	-0.04%
2023/06/29	2	129.00	2	131.50	129.00	0	2,424	0.00%
2023/06/28	4	129.75	3	132.00	128.50	1	2,425	0.04%
2023/06/27	2	131.00	2.1	133.43	130.50	-0.1	2,437	0.00%
2023/06/26	1	135.00	0.1	135.00	134.00	0.9	2,439	0.04%
2023/06/21	24	138.77	5	139.70	139.00	19	2,451	0.78%
2023/06/20	8	130.50	7	132.14	135.00	1	2,469	0.04%
2023/06/19	2	138.00	0	0.00	136.50	2	2,515	0.08%
2023/06/16	0	0.00	0.2	135.50	136.50	-0.2	2,450	-0.01%
2023/06/15	1	128.00	1	129.50	129.00	0	2,367	0.00%
2023/06/14	1	129.00	2	129.75	128.00	-1	2,586	-0.04%
2023/06/13	0	0.00	30	124.98	125.00	-30	2,527	-1.19%
2023/06/12	13	124.77	3	124.50	125.00	10	2,465	0.41%
2023/06/09	2.1	122.27	9	125.61	126.50	-6.9	2,423	-0.28%
2023/06/08	4	119.12	1	119.00	117.00	3	2,285	0.13%
2023/06/07	2	121.00	3	119.83	122.50	-1	2,205	-0.05%
2023/06/06	0	0.00	2	113.75	113.50	-2	2,101	-0.10%
2023/06/05	3	110.33	3	110.67	109.50	0	2,022	0.00%
2023/06/01	1	105.50	0	0.00	106.00	1	2,016	0.05%
2023/05/31	0	107.00	0	0.00	107.00	0	2,017	0.00%
2023/05/29	2	107.50	0	0.00	108.50	2	2,021	0.10%
2023/05/26	10	105.80	0	0.00	105.50	10	2,014	0.50%
2023/05/25	11	106.45	0	0.00	107.00	11	2,019	0.54%
2023/05/23	0	106.50	1	107.00	106.50	-1	2,083	-0.05%
2023/05/19	3	108.33	0	0.00	106.00	3	2,116	0.14%
2023/05/15	0	100.50	0	0.00	100.00	0	2,124	0.00%
2023/05/11	0	100.97	0	0.00	99.90	0	2,159	0.00%
2023/05/09	0	101.75	0	0.00	102.00	0	2,150	0.00%
2023/05/03	0	0.00	1	105.00	104.50	-1	2,182	-0.05%
2023/05/02	1	105.50	0	0.00	105.50	1	2,212	0.05%
2023/04/20	0	108.50	0	0.00	106.00	0	2,166	0.00%
2023/04/19	3	115.00	1	113.50	113.00	2	2,144	0.09%
2023/04/18	2	113.25	2	112.50	113.00	0	2,072	0.00%
2023/04/17	3	112.50	4	111.38	113.00	-1	2,022	-0.05%
2023/04/13	0	108.50	1	110.00	107.50	-1	1,958	-0.05%
2023/04/12	1	109.50	0	0.00	110.00	1	1,935	0.05%
2023/04/10	0	107.33	1	107.50	108.00	-1	1,868	-0.05%
2023/04/06	1	110.50	1	111.00	111.50	0	1,840	0.00%
2023/03/31	0	110.50	0	0.00	111.50	0	1,826	0.00%
2023/03/30	1	111.00	2	111.50	111.50	-1	1,803	-0.06%
2023/03/28	3	112.33	0	0.00	109.00	3	1,740	0.17%
2023/03/24	0	112.00	0	0.00	111.00	0	1,635	0.00%
2023/03/23	0	110.50	1	112.00	113.00	-1	1,574	-0.06%
2023/03/22	3	107.00	3	109.33	113.00	0	1,437	0.00%
2023/03/21	1	104.50	0	0.00	103.00	1	1,272	0.08%
2023/03/20	0	102.50	1	103.50	103.50	-1	1,226	-0.08%
2023/03/17	3	108.17	6	108.83	105.50	-3	1,171	-0.26%
2023/03/16	1	103.00	3	103.17	102.00	-2	896	-0.22%
2023/03/14	1	99.50	1	100.00	99.40	0	809	0.00%
2023/03/13	0	98.20	0	0.00	98.70	0	785	0.00%
2023/03/10	3.2	101.24	2	100.65	99.40	1.2	775	0.15%
2023/03/09	1.3	102.77	1	100.50	99.80	0.3	742	0.04%
2023/03/08	0	97.10	0	0.00	97.50	0	675	0.00%
2023/03/03	1.1	94.38	0	0.00	93.50	1.1	679	0.16%
2023/03/01	0.1	93.60	3	93.03	93.30	-2.9	733	-0.40%
2023/02/24	0	94.90	0	0.00	94.00	0	765	0.00%
2023/02/23	1	95.70	0	0.00	94.90	1	789	0.13%
2023/02/22	2	96.60	1	95.60	95.30	1	819	0.12%
2023/02/21	0	0.00	1	98.10	99.60	-1	811	-0.12%
2023/02/20	1	96.00	0	0.00	95.70	1	771	0.13%
2023/02/17	1	93.10	0	0.00	92.50	1	748	0.13%
2023/02/13	0.3	92.80	0	0.00	91.80	0.3	709	0.04%
2023/02/08	2	87.60	0	0.00	87.20	2	662	0.30%
2023/02/06	0	0.00	3	86.50	87.00	-3	658	-0.46%
2023/02/03	3	86.90	0	0.00	87.00	3	648	0.46%
2023/02/01	0	0.00	2	90.60	88.10	-2	623	-0.32%
2023/01/31	4	91.50	2	90.25	90.40	2	608	0.33%
2023/01/16	0	0.00	3	80.80	80.80	-3	508	-0.59%
2023/01/11	3	81.90	0	0.00	81.20	3	514	0.58%
2023/01/05	0	79.00	0	0.00	79.30	0	514	0.00%
2022/12/20	0	81.00	0	0.00	79.00	0	526	0.00%
2022/12/06	0	83.50	0	0.00	83.10	0	523	0.00%
2022/12/02	0	86.80	0	0.00	86.80	0	526	0.00%
2022/12/01	0	86.90	0	0.00	87.10	0	525	0.00%
2022/11/29	0	0.00	1	89.60	89.00	-1	523	-0.19%
2022/11/23	2	87.15	0	0.00	90.10	2	477	0.42%
2022/11/22	2	81.70	2	81.90	87.00	0	428	0.00%
2022/11/17	0.2	77.50	0	0.00	75.60	0.2	321	0.06%
2022/11/09	0	70.30	0	0.00	70.70	0	288	0.00%
2022/10/13	0	60.50	0	0.00	59.50	0	270	0.00%
2022/09/28	0	64.40	0	0.00	64.10	0	284	0.00%
2022/09/13	0	0.00	1	76.70	75.10	-1	400	-0.25%
2022/09/12	1	75.20	0	0.00	75.50	1	419	0.24%
2022/09/05	0	73.75	0	0.00	73.70	0	429	0.00%
2022/08/25	2	74.30	0	0.00	74.50	2	446	0.45%
2022/08/04	0	0.00	2	69.80	70.60	-2	561	-0.36%
2022/08/03	2	70.40	0	0.00	70.70	2	573	0.35%
2022/07/29	0	0.00	1	73.90	73.70	-1	593	-0.17%
2022/06/23	0	0.00	3	68.90	70.20	-3	922	-0.33%
2022/06/20	1	81.00	0	0.00	78.00	1	1,012	0.10%
2022/05/24	0	0.00	1	92.50	92.80	-1	1,198	-0.08%
2022/05/20	1	93.50	1	93.00	93.00	0	1,243	0.00%
2022/05/19	0	0.00	1	91.30	93.20	-1	1,246	-0.08%
2022/05/18	1	93.80	0	0.00	92.80	1	1,249	0.08%
2022/05/10	2	90.00	2	89.90	90.30	0	1,339	0.00%
2022/05/06	0	0.00	1	94.50	95.30	-1	1,415	-0.07%
2022/05/05	2	96.05	2	95.80	96.70	0	1,497	0.00%
2022/04/29	1	93.50	0	0.00	94.40	1	1,530	0.07%
2022/04/26	0	0.00	1	96.30	96.70	-1	1,504	-0.07%
2022/04/25	0	0.00	1	100.00	98.20	-1	1,503	-0.07%
2022/04/08	0	0.00	1	103.00	102.50	-1	1,718	-0.06%
2022/04/07	1	101.00	0	0.00	101.00	1	1,748	0.06%
2022/04/06	0	0.00	0.1	106.00	107.00	-0.1	1,733	0.00%
2022/03/31	2	109.75	1	109.00	108.00	1	1,828	0.05%
2022/03/29	0	0.00	1	115.00	111.00	-1	2,014	-0.05%
2022/03/28	6	109.00	0	0.00	114.50	6	2,358	0.25%
2022/03/25	1	111.00	1	110.50	113.50	0	2,486	0.00%
2022/03/23	1	105.50	1	102.50	102.50	0	2,402	0.00%
2022/02/22	1	110.50	0	0.00	110.00	1	3,466	0.03%
2022/02/18	1	117.00	0	0.00	116.50	1	3,432	0.03%
2022/02/11	1	123.00	0	0.00	123.00	1	3,317	0.03%
2022/02/10	1	125.00	0	0.00	126.50	1	3,295	0.03%
2022/01/07	0	0.00	0.1	124.50	126.00	-0.1	2,924	0.00%
2022/01/06	0	0.00	2	129.50	130.00	-2	2,875	-0.07%
2022/01/05	1	129.00	1.2	129.13	130.00	-0.2	2,848	-0.01%
2022/01/03	0	0.00	1	134.50	135.00	-1	2,791	-0.04%
2021/12/28	1	137.00	0	0.00	137.50	1	2,727	0.04%
2021/12/27	1	135.00	5	136.00	139.50	-4	2,679	-0.15%
2021/12/24	41.1	139.12	45	139.21	139.00	-3.9	2,625	-0.15%
2021/12/23	25	144.30	25	145.00	145.00	0	2,530	0.00%
2021/12/22	55	143.88	48	146.03	145.00	7	2,399	0.29%
2021/12/21	8	132.13	11.1	133.75	137.50	-3.1	1,983	-0.16%
2021/12/17	2	124.50	2	124.50	123.50	0	1,743	0.00%
2021/12/16	8	132.94	7	129.50	130.00	1	1,701	0.06%
2021/12/15	1	128.00	1	128.50	129.00	0	1,576	0.00%
2021/12/14	1	128.50	1	130.50	128.00	0	1,532	0.00%
2021/12/13	4	131.63	4	131.75	131.00	0	1,488	0.00%
2021/12/10	2	131.75	1	132.50	134.00	1	1,399	0.07%
2021/12/09	0	0.00	1	133.00	132.00	-1	1,300	-0.08%
2021/12/07	2	127.25	3	129.17	125.00	-1	1,073	-0.09%
2021/12/06	3	128.00	1	128.50	127.00	2	1,017	0.20%
2021/12/03	0	0.00	0.1	123.50	124.00	-0.1	925	-0.01%
2021/12/01	2	123.00	5	122.80	124.50	-3	828	-0.36%
2021/11/30	1	116.00	2	121.00	121.00	-1	604	-0.17%
2021/11/04	0.2	97.00	0	0.00	95.80	0.2	352	0.06%
2021/10/26	0	0.00	0.1	99.60	89.20	-0.1	371	-0.03%
2021/10/22	0	0.00	1	88.90	89.40	-1	393	-0.25%
2021/10/21	0	0.00	3	88.60	88.00	-3	404	-0.74%
2021/10/18	3	86.43	1	83.00	84.10	2	414	0.48%
2021/10/01	0	0.00	1	85.00	85.90	-1	430	-0.23%
2021/08/16	0	0.00	1	95.50	96.90	-1	729	-0.14%
2021/08/03	0	0.00	1	111.00	108.00	-1	815	-0.12%
2021/07/29	1	109.00	6	109.50	110.50	-5	806	-0.62%
2021/07/20	1	109.50	0	0.00	106.50	1	890	0.11%
2021/07/16	3	110.17	0	0.00	108.50	3	895	0.33%
2021/07/06	2	106.50	1	107.00	106.50	1	934	0.11%
2021/07/02	1	110.50	1	111.00	111.50	0	930	0.00%
2021/06/30	1	110.00	1	111.00	110.00	0	902	0.00%
2021/06/29	2	114.00	0	0.00	112.50	2	908	0.22%
2021/06/25	0	0.00	1	114.50	111.50	-1	873	-0.11%
2021/06/23	2	113.25	2	117.25	117.50	0	814	0.00%
2021/06/01	0	0.00	1	105.00	105.00	-1	932	-0.11%
2021/05/14	0	0.00	3	95.60	96.00	-3	1,299	-0.23%
2021/05/13	0	0.00	0.1	92.80	91.80	-0.1	1,370	-0.01%
2021/05/12	3	91.47	0	0.00	90.30	3	1,383	0.22%
2021/05/11	1	98.00	0	0.00	99.80	1	1,443	0.07%
2021/05/07	0	0.00	65	105.36	109.00	-65	1,568	-4.14%
2021/05/04	0	0.00	7	104.93	105.50	-7	1,722	-0.41%
2021/05/03	0	0.00	39	111.50	110.50	-39	1,713	-2.28%
2021/04/29	4	116.25	0	0.00	114.50	4	1,823	0.22%
2021/04/27	5	120.10	6	122.08	120.50	-1	1,880	-0.05%
2021/04/26	3	119.50	3	119.17	119.00	0	1,877	0.00%
2021/04/23	1	113.00	0	0.00	112.50	1	1,861	0.05%
2021/04/22	1	114.00	0.1	116.50	114.00	0.9	1,864	0.05%
2021/04/21	0	0.00	10	117.00	117.50	-10	1,873	-0.53%
2021/04/16	0	0.00	2	119.00	118.50	-2	1,907	-0.10%
2021/04/14	1	117.00	2	117.00	115.50	-1	1,935	-0.05%
2021/04/13	3	118.33	0	0.00	117.00	3	1,939	0.15%
2021/04/07	0	0.00	2	129.50	129.50	-2	1,911	-0.10%
2021/03/31	1	126.00	0	0.00	125.50	1	1,880	0.05%
2021/03/26	1	123.00	0	0.00	124.00	1	1,885	0.05%
2021/03/25	2	124.00	0	0.00	123.00	2	1,886	0.11%
2021/03/19	0	0.00	1	126.00	127.50	-1	1,945	-0.05%
2021/03/18	1	127.50	0	0.00	127.00	1	1,950	0.05%
2021/03/11	0	0.00	1	127.00	126.50	-1	1,939	-0.05%
2021/03/09	2	130.25	0	0.00	129.50	2	1,935	0.10%
2021/03/08	0	0.00	1	136.50	131.50	-1	1,955	-0.05%
2021/03/05	0	0.00	3	127.00	130.00	-3	1,927	-0.16%
2021/03/04	1	131.50	0	0.00	130.00	1	1,946	0.05%
2021/03/03	1	130.00	1	134.50	135.00	0	1,947	0.00%
2021/03/02	1	127.50	0	0.00	127.50	1	2,011	0.05%
2021/02/26	2	133.00	1	128.50	128.00	1	2,027	0.05%
2021/02/25	0	0.00	2	132.25	134.00	-2	1,967	-0.10%
2021/02/24	1	127.00	0	0.00	124.00	1	1,911	0.05%
2021/02/23	0	0.00	1	124.00	126.00	-1	1,912	-0.05%
2021/02/22	1	128.50	0	0.00	127.00	1	1,888	0.05%
2021/02/18	0	0.00	3	130.83	131.50	-3	1,885	-0.16%
2021/02/05	3	127.83	1	130.50	126.50	2	1,844	0.11%
2021/02/04	0	0.00	2	133.00	130.50	-2	1,819	-0.11%
2021/02/03	0	0.00	2	131.25	130.00	-2	1,737	-0.12%
2021/02/02	2	126.75	2	128.50	132.50	0	1,710	0.00%
2021/02/01	6	128.00	6	127.00	129.50	0	1,611	0.00%
2021/01/27	1	123.00	0	0.00	121.00	1	1,427	0.07%
2021/01/22	5	120.80	6	119.42	119.50	-1	1,288	-0.08%
2021/01/19	1	110.00	0	0.00	110.50	1	1,066	0.09%
2021/01/15	1	111.00	0	0.00	107.50	1	1,093	0.09%
2021/01/05	0	0.00	1	112.00	111.50	-1	1,065	-0.09%
2021/01/04	1	108.00	0	0.00	108.50	1	1,053	0.09%
2020/12/25	2	109.50	0	0.00	110.00	2	1,080	0.19%
2020/12/22	0	0.00	1	113.50	109.00	-1	1,124	-0.09%
2020/12/16	0	0.00	1	119.50	119.50	-1	1,101	-0.09%
2020/12/10	2	115.50	1	117.00	115.50	1	1,079	0.09%
2020/12/09	0	0.00	1	117.50	117.00	-1	1,075	-0.09%
2020/12/07	1	115.50	1	116.50	115.00	0	1,090	0.00%
2020/11/30	0	0.00	2	119.25	116.50	-2	1,092	-0.18%
2020/11/27	3	115.67	0	0.00	114.00	3	1,067	0.28%
2020/11/26	1	118.00	2	119.25	117.00	-1	1,059	-0.09%
2020/11/20	1	107.00	0	0.00	107.00	1	1,072	0.09%
2020/10/22	1	116.50	0	0.00	117.00	1	1,447	0.07%
2020/09/30	0	0.00	1	103.00	103.50	-1	1,942	-0.05%
2020/09/29	1	106.00	0	0.00	107.50	1	1,941	0.05%
2020/09/24	0	0.00	1	106.00	105.00	-1	1,971	-0.05%
2020/09/03	0	0.00	4	118.50	117.50	-4	2,463	-0.16%
2020/09/02	14	120.14	0	0.00	120.00	14	2,462	0.57%
2020/08/28	0	0.00	2	120.50	120.00	-2	2,506	-0.08%
2020/08/27	2	122.00	3	122.67	122.00	-1	2,547	-0.04%
2020/08/26	1	127.50	0	0.00	126.00	1	2,687	0.04%
2020/08/25	0	0.00	1	127.50	127.50	-1	2,713	-0.04%
2020/08/21	1	112.00	1	110.00	108.00	0	2,827	0.00%
2020/08/20	8	108.00	8	108.44	109.50	0	2,893	0.00%
2020/08/19	0	0.00	2	119.75	119.00	-2	2,882	-0.07%
2020/08/18	2	119.50	1	120.50	120.00	1	2,886	0.03%
2020/08/17	2	125.00	0	0.00	123.50	2	2,929	0.07%
2020/08/14	0	0.00	1	123.00	123.00	-1	2,890	-0.03%
2020/08/11	1	117.00	0	0.00	114.50	1	2,899	0.03%
2020/08/10	0	0.00	2	120.00	118.50	-2	2,903	-0.07%
2020/08/06	2	118.75	0	0.00	118.50	2	2,950	0.07%
2020/08/05	2	122.00	0	0.00	122.00	2	2,970	0.07%
2020/07/28	1	116.50	0	0.00	117.00	1	3,175	0.03%
2020/07/23	1	127.50	0	0.00	127.50	1	3,294	0.03%
2020/07/22	1	128.50	0	0.00	127.50	1	3,374	0.03%
2020/07/21	1	130.50	0	0.00	131.00	1	3,472	0.03%
2020/07/17	0	0.00	1	124.50	127.50	-1	3,669	-0.03%
2020/07/16	0	0.00	3	126.50	126.50	-3	3,910	-0.08%
2020/07/15	3	124.50	0	0.00	124.50	3	3,939	0.08%
2020/07/14	5	138.00	5	139.50	134.00	0	3,960	0.00%
2020/07/13	1	121.00	1	129.00	130.00	0	3,875	0.00%
2020/07/10	1	116.00	2	120.00	121.00	-1	3,800	-0.03%
2020/07/09	2	118.75	2	117.25	113.00	0	3,805	0.00%
2020/07/08	0	0.00	1	118.00	118.00	-1	3,838	-0.03%
2020/07/07	1	118.00	0	0.00	118.50	1	3,925	0.03%
2020/07/01	3	120.17	3	120.00	117.00	0	4,276	0.00%
2020/06/30	2	116.50	3	115.67	116.00	-1	4,227	-0.02%
2020/06/29	6	116.42	4	116.75	115.00	2	4,243	0.05%
2020/06/24	0	0.00	2	112.00	115.00	-2	4,225	-0.05%
2020/06/23	1	112.00	2	113.75	112.50	-1	4,244	-0.02%
2020/06/22	0	0.00	1	106.00	107.00	-1	4,197	-0.02%
2020/06/19	5	106.50	2	106.75	105.00	3	4,296	0.07%
2020/06/18	1	102.00	0	0.00	101.50	1	4,295	0.02%
2020/06/17	0	0.00	4	99.95	99.00	-4	4,353	-0.09%
2020/06/16	4	99.00	0	0.00	99.00	4	4,477	0.09%
2020/06/12	0	0.00	1	98.10	97.00	-1	4,810	-0.02%
2020/06/11	0	0.00	1	99.30	99.00	-1	4,873	-0.02%
2020/06/10	1	100.50	1	100.00	103.00	0	4,966	0.00%
2020/06/09	0	0.00	1	102.50	101.50	-1	5,028	-0.02%
2020/06/08	1	104.50	0	0.00	103.50	1	5,085	0.02%
2020/06/05	0	0.00	1	100.50	103.00	-1	5,180	-0.02%
2020/06/04	1	99.90	2	99.65	99.50	-1	5,262	-0.02%
2020/06/03	2	100.75	2	102.00	104.00	0	5,269	0.00%
2020/06/02	11	105.45	8	104.56	102.00	3	5,267	0.06%
2020/06/01	1	102.50	5	105.50	111.50	-4	5,241	-0.08%
2020/05/29	5	101.30	2	101.50	101.50	3	5,284	0.06%
2020/05/28	3	108.83	2	105.00	106.00	1	5,319	0.02%
2020/05/22	0	0.00	10	96.50	93.40	-10	5,371	-0.19%
2020/05/21	0	0.00	1	95.00	95.00	-1	5,322	-0.02%
2020/05/18	1	92.60	0	0.00	91.80	1	5,261	0.02%
2020/05/15	0	0.00	1	91.20	91.60	-1	5,244	-0.02%
2020/05/14	1	95.10	1	93.90	91.90	0	5,233	0.00%
2020/05/11	1	93.00	0	0.00	92.30	1	5,195	0.02%
2020/05/08	0	0.00	1	92.00	90.10	-1	5,163	-0.02%
2020/05/07	3	98.50	1	97.20	97.00	2	5,083	0.04%
2020/05/06	1	98.50	2	99.25	99.30	-1	5,036	-0.02%
2020/05/05	2	97.05	3	97.37	97.30	-1	4,992	-0.02%
2020/05/04	1	97.80	0	0.00	96.90	1	4,976	0.02%
2020/04/30	1	98.10	0	0.00	96.60	1	4,943	0.02%
2020/04/29	10	100.00	2	99.25	98.10	8	4,917	0.16%
2020/04/28	2	99.45	3	99.13	100.50	-1	4,883	-0.02%
2020/04/27	1	96.30	2	98.95	96.40	-1	4,833	-0.02%
2020/04/24	4	96.50	7	96.21	95.50	-3	4,754	-0.06%
2020/04/23	7	95.09	4	96.68	93.50	3	4,680	0.06%
2020/04/22	4	94.15	3	95.33	96.90	1	4,600	0.02%
2020/04/21	11	93.95	16.1	93.56	93.60	-5.1	4,496	-0.11%
2020/04/20	4	89.20	0	0.00	90.50	4	4,244	0.09%
2020/04/17	3	90.07	0	0.00	87.30	3	4,209	0.07%
2020/04/16	1	91.00	1	88.30	87.70	0	4,130	0.00%
2020/04/14	4	88.08	7	88.67	90.80	-3	4,036	-0.07%
2020/04/13	5	87.98	1	88.20	88.20	4	3,971	0.10%
2020/04/10	1	88.80	1	88.80	89.80	0	3,934	0.00%
2020/04/09	7	92.34	13	93.45	86.20	-6	3,855	-0.16%
2020/04/08	4	84.98	4	86.63	87.50	0	3,655	0.00%
2020/04/07	7	81.10	0	0.00	79.60	7	3,553	0.20%
2020/03/30	2	67.30	5	70.38	73.30	-3	3,422	-0.09%
2020/03/27	20	72.93	20	72.94	71.00	0	3,385	0.00%
2020/03/26	11	72.12	14	72.88	73.10	-3	3,321	-0.09%
2020/03/25	12	75.48	6	76.02	73.60	6	3,261	0.18%
2020/03/24	2	76.70	10	75.80	76.60	-8	3,123	-0.26%
2020/03/23	8	72.20	0	0.00	72.20	8	3,041	0.26%
2020/03/20	4	73.18	4	73.10	75.30	0	2,973	0.00%
2020/03/19	24	70.13	25	69.83	68.50	-1	2,850	-0.04%
2020/03/18	2	71.60	3	71.50	70.10	-1	2,669	-0.04%
2020/03/17	1	69.50	1	69.00	68.00	0	2,532	0.00%
2020/03/16	3	69.47	4	69.43	68.00	-1	2,520	-0.04%
2020/03/13	53	67.73	42	68.94	68.20	11	2,412	0.46%
2020/03/12	42	73.87	47	75.62	74.00	-5	2,374	-0.21%
2020/03/11	20	82.45	4	83.33	81.00	16	2,318	0.69%
2020/03/10	5	78.26	10	80.01	84.80	-5	2,212	-0.23%
2020/03/09	21	80.85	17	83.22	80.50	4	2,122	0.19%
2020/03/06	9	86.20	1	86.40	86.60	8	2,081	0.38%
2020/03/05	5	85.68	5	85.28	86.60	0	2,040	0.00%
2020/03/04	8	81.71	3	81.27	80.80	5	1,912	0.26%
2020/03/03	1	78.50	6	79.15	79.70	-5	1,822	-0.27%
2020/03/02	32	74.34	6	70.23	72.50	26	1,741	1.49%
2020/02/27	0	0.00	4	68.40	68.40	-4	1,562	-0.26%
2020/02/24	2	61.95	0	0.00	62.10	2	1,628	0.12%
2020/02/19	0	0.00	1	63.00	63.70	-1	2,301	-0.04%
2020/02/12	0	0.00	2	62.80	62.60	-2	2,725	-0.07%
2020/02/11	0	0.00	1	61.90	61.70	-1	2,740	-0.04%
2020/02/10	3	60.57	2	61.10	62.00	1	2,806	0.04%
2020/02/06	0	0.00	1	63.20	63.10	-1	2,969	-0.03%
2020/02/05	1	61.80	0	0.00	61.90	1	3,113	0.03%
2020/02/04	1	61.20	6	61.18	61.40	-5	3,167	-0.16%
2020/02/03	5	60.00	0	0.00	60.30	5	3,407	0.15%
2020/01/31	0	0.00	2	62.55	62.20	-2	3,466	-0.06%
2020/01/30	4	63.38	1	64.00	62.10	3	3,466	0.09%
2020/01/17	1	70.70	0	0.00	68.40	1	3,459	0.03%
2020/01/15	2	68.50	0	0.00	68.20	2	3,415	0.06%
2020/01/09	1	65.50	1	67.20	66.50	0	3,374	0.00%
2020/01/06	1	65.70	1	66.70	65.20	0	3,343	0.00%
2020/01/03	0	0.00	2	67.50	67.60	-2	3,353	-0.06%
2020/01/02	1	68.20	0	0.00	68.50	1	3,364	0.03%
2019/12/26	0	0.00	4	67.48	68.00	-4	3,355	-0.12%
2019/12/20	1	66.50	0	0.00	66.50	1	3,344	0.03%
2019/12/17	3	64.80	0	0.00	64.90	3	3,328	0.09%
2019/12/13	1	64.50	0	0.00	64.20	1	3,349	0.03%
2019/12/12	0	0.00	1	66.40	65.90	-1	3,334	-0.03%
2019/12/11	2	65.75	0	0.00	65.80	2	3,334	0.06%
2019/12/09	0	0.00	5	69.14	69.90	-5	3,283	-0.15%
2019/12/05	0	0.00	1	66.30	66.10	-1	3,275	-0.03%
2019/12/04	1	67.00	0	0.00	67.00	1	3,287	0.03%
2019/11/29	0	0.00	1	66.70	66.20	-1	3,427	-0.03%
2019/11/28	2	67.80	0	0.00	67.00	2	3,411	0.06%
2019/11/27	1	69.40	0	0.00	69.40	1	3,369	0.03%
2019/11/25	3	71.83	2	71.60	69.70	1	3,334	0.03%
2019/11/22	2	71.00	1	70.00	70.70	1	3,288	0.03%
2019/11/21	2	67.70	11	67.34	70.40	-9	3,231	-0.28%
2019/11/20	11	67.48	3	69.60	67.60	8	3,147	0.25%
2019/11/19	4	71.63	2	70.20	69.40	2	3,091	0.06%
2019/11/18	2	66.55	12	66.83	69.70	-10	2,685	-0.37%
2019/11/15	2	63.60	3	65.03	63.40	-1	2,513	-0.04%
2019/11/13	7	63.93	0	0.00	63.00	7	2,405	0.29%
2019/11/12	6	63.08	3	63.00	63.80	3	2,360	0.13%
2019/11/11	4	61.78	2	61.00	61.40	2	2,139	0.09%
2019/11/08	2	60.10	1	59.60	60.40	1	2,086	0.05%
2019/11/07	0	0.00	7	61.40	59.20	-7	2,075	-0.34%
2019/11/06	2	60.70	0	0.00	60.70	2	2,016	0.10%
2019/11/05	4	62.18	3	61.83	62.00	1	1,992	0.05%
2019/11/04	1	60.10	6	59.62	61.30	-5	1,890	-0.26%
2019/11/01	2	58.10	0	0.00	58.10	2	1,802	0.11%
2019/10/31	5	59.26	4	60.00	58.00	1	1,785	0.06%
2019/10/30	0	0.00	8	57.23	58.00	-8	1,587	-0.50%
2019/10/29	2	56.80	0	0.00	56.60	2	1,531	0.13%
2019/10/25	1	56.80	12	57.53	56.50	-11	1,638	-0.67%
2019/10/24	0	0.00	30	56.76	56.70	-30	1,633	-1.84%
2019/10/21	0	0.00	1	54.30	55.70	-1	1,785	-0.06%
2019/10/16	2	53.50	0	0.00	54.00	2	1,809	0.11%
2019/10/15	0	0.00	2	53.70	53.70	-2	1,840	-0.11%
2019/10/14	1	54.90	0	0.00	54.50	1	1,965	0.05%
2019/10/09	3	53.50	0.2	53.50	53.30	2.9	1,966	0.14%
2019/10/08	22	55.33	0	0.00	55.10	22	1,962	1.12%
2019/10/04	0	0.00	1	57.50	57.60	-1	1,959	-0.05%
2019/10/03	0	0.00	1	55.60	56.10	-1	2,007	-0.05%
2019/10/02	21	56.90	0	0.00	56.70	21	2,056	1.02%
2019/10/01	1	55.30	1	56.90	56.90	0	2,052	0.00%
2019/09/26	1	56.20	5	56.40	56.20	-4	2,065	-0.19%
2019/09/25	5	54.80	0	0.00	56.10	5	2,092	0.24%
2019/09/19	1	56.00	0	0.00	55.90	1	2,166	0.05%
2019/09/12	1	57.00	0	0.00	56.80	1	2,158	0.05%
2019/09/11	0	0.00	1	56.80	56.80	-1	2,178	-0.05%
2019/09/10	0	0.00	8	57.11	57.30	-8	2,193	-0.36%
2019/09/09	0	0.00	4	58.80	59.40	-4	2,164	-0.18%
2019/09/06	0	0.00	2	58.50	58.50	-2	2,182	-0.09%
2019/09/05	2	59.05	3	58.90	59.10	-1	2,181	-0.05%
2019/09/04	1	57.90	0.1	57.60	57.90	0.9	2,208	0.04%
2019/09/03	2	57.60	6	57.35	56.90	-4	2,296	-0.17%
2019/08/30	5	54.78	0	0.00	54.30	5	2,233	0.22%
2019/08/28	3.1	53.94	1	53.80	54.00	2.1	2,229	0.09%
2019/08/27	1	56.00	0	0.00	55.60	1	2,228	0.04%
2019/08/26	1	53.80	1	54.50	54.00	0	2,225	0.00%
2019/08/23	3	56.17	3	56.20	55.80	0	2,231	0.00%
2019/08/22	1	56.30	3	57.00	56.30	-2	2,238	-0.09%
2019/08/21	0	55.50	0	0.00	55.40	0	2,228	0.00%
2019/08/20	0	0.00	1	54.80	55.10	-1	2,238	-0.04%
2019/08/19	0	0.00	2	54.70	55.00	-2	2,241	-0.09%
2019/08/15	0	0.00	2	51.50	52.50	-2	2,301	-0.09%
2019/08/12	1	53.20	0	0.00	53.20	1	2,441	0.04%
2019/08/08	0	0.00	10	53.40	53.80	-10	2,452	-0.41%
2019/08/07	10	52.12	0	0.00	52.00	10	2,465	0.41%
2019/08/06	1	51.00	0	0.00	51.40	1	2,505	0.04%
2019/08/05	4	53.25	2	53.15	52.00	2	2,501	0.08%
2019/08/02	9	57.27	0	0.00	56.80	9	2,508	0.36%
2019/08/01	2	57.85	1	58.00	59.40	1	2,548	0.04%
2019/07/31	1	57.80	2	58.70	58.80	-1	2,641	-0.04%
2019/07/30	7	57.90	3	57.90	57.90	4	2,818	0.14%
2019/07/29	1	58.90	2	59.60	59.40	-1	2,895	-0.03%
2019/07/26	2	57.25	2	57.60	57.50	0	2,993	0.00%
2019/07/25	7	57.89	26	58.87	57.30	-19	2,998	-0.63%
2019/07/24	10	56.80	2	56.05	56.80	8	2,853	0.28%
2019/07/23	1	55.10	3	55.63	55.10	-2	2,853	-0.07%
2019/07/22	1	55.00	0	0.00	55.10	1	2,851	0.04%
2019/07/19	1	56.10	11	55.98	55.70	-10	2,864	-0.35%
2019/07/18	16	56.28	16	56.18	55.80	0	2,866	0.00%
2019/07/17	55	56.41	48	56.82	56.90	7	2,884	0.24%
2019/07/16	4	58.03	42	58.33	55.80	-38	2,878	-1.32%
2019/07/12	1	56.20	2	56.35	55.80	-1	2,765	-0.04%
2019/07/11	2	56.35	0	0.00	56.30	2	2,759	0.07%
2019/07/10	1	56.20	15	55.92	56.20	-14	2,787	-0.50%
2019/07/09	52	55.59	4	55.78	55.80	48	2,790	1.72%
2019/07/08	14	57.40	8	56.56	57.60	6	2,751	0.22%
2019/07/05	2	56.10	2	56.10	56.30	0	2,772	0.00%
2019/07/04	11	55.78	31	55.89	55.90	-20	2,787	-0.72%
2019/07/03	31	55.95	30	55.30	56.10	1	2,828	0.04%
2019/07/02	20	56.08	3	55.50	55.40	17	2,817	0.60%
2019/07/01	7	54.34	1	55.40	56.00	6	2,799	0.21%
2019/06/28	1	52.80	1	53.50	52.80	0	2,742	0.00%
2019/06/26	2	52.25	0	0.00	52.60	2	2,869	0.07%
2019/06/25	4	52.35	1	53.50	52.10	3	2,918	0.10%
2019/06/21	2	54.40	2	53.30	53.30	0	2,950	0.00%
2019/06/19	0	0.00	5	53.26	53.60	-5	2,999	-0.17%
2019/06/18	10	53.40	8	54.03	52.60	2	3,011	0.07%
2019/06/17	6	53.13	2	53.00	53.10	4	2,997	0.13%
2019/06/14	8	53.60	4	54.00	54.00	4	3,091	0.13%
2019/06/13	1	54.30	5	53.34	54.30	-4	3,127	-0.13%
2019/06/12	5	53.06	5	52.76	52.90	0	3,266	0.00%
2019/06/11	2	51.25	19	50.85	53.00	-17	3,239	-0.52%
2019/06/10	6	48.20	0	0.00	48.20	6	3,180	0.19%
2019/06/06	0	0.00	5	47.50	48.00	-5	3,316	-0.15%
2019/06/05	6	47.31	6	48.03	47.25	0	3,329	0.00%
2019/06/04	5	47.20	0	0.00	47.20	5	3,440	0.15%
2019/06/03	0	0.00	7	46.95	47.90	-7	3,497	-0.20%
2019/05/31	3	47.40	6	47.93	47.40	-3	3,487	-0.09%
2019/05/30	8	47.96	1	47.80	47.55	7	3,485	0.20%
2019/05/29	6	48.07	2	47.90	48.15	4	3,504	0.11%
2019/05/28	1	47.45	4	47.23	48.00	-3	3,492	-0.09%
2019/05/27	2	46.15	0	0.00	46.15	2	3,475	0.06%
2019/05/24	1	47.45	1	47.35	46.30	0	3,473	0.00%
2019/05/22	2	46.68	2	47.25	46.30	0	3,449	0.00%
2019/05/20	1	44.25	0	0.00	42.75	1	3,348	0.03%
2019/05/17	5	46.40	1	45.05	44.95	4	3,325	0.12%
2019/05/16	3	47.50	1	47.10	47.10	2	3,355	0.06%
2019/05/14	4	48.19	9	47.74	48.40	-5	3,324	-0.15%
2019/05/13	10	49.85	6	51.02	49.80	4	3,276	0.12%
2019/05/10	8	51.10	10	53.79	51.60	-2	3,263	-0.06%
2019/05/09	23	54.59	21	55.76	53.10	2	3,187	0.06%
2019/05/08	8	56.69	4	58.03	56.50	4	3,103	0.13%
2019/05/07	11	59.03	11	59.15	58.70	0	2,964	0.00%
2019/05/06	21	54.80	11	55.69	56.80	10	2,777	0.36%
2019/05/03	5	55.30	5	55.44	55.90	0	2,634	0.00%
2019/05/02	0	0.00	6	51.63	52.50	-6	2,474	-0.24%
2019/04/30	2	49.10	0	0.00	49.90	2	2,447	0.08%
2019/04/29	3	49.90	0	0.00	48.70	3	2,448	0.12%
2019/04/25	2	51.85	1	52.20	52.20	1	2,448	0.04%
2019/04/22	1	52.50	1	52.90	53.40	0	2,451	0.00%
2019/04/19	0	0.00	1	51.60	51.60	-1	2,435	-0.04%
2019/04/18	1	50.30	0	0.00	50.50	1	2,426	0.04%
2019/04/17	3	52.43	1	52.20	52.20	2	2,425	0.08%
2019/04/16	0	0.00	4	52.63	53.40	-4	2,424	-0.16%
2019/04/15	1	49.70	0	0.00	51.10	1	2,418	0.04%
2019/04/12	2	51.25	2	50.70	50.70	0	2,421	0.00%
2019/04/11	1	52.20	3	51.43	51.80	-2	2,397	-0.08%
2019/04/10	4	49.91	0	0.00	49.25	4	2,321	0.17%
2019/04/08	1	52.50	0	0.00	52.70	1	2,231	0.04%
2019/04/01	2	53.60	3	53.20	52.80	-1	2,166	-0.05%
2019/03/29	1	51.10	1	52.40	53.70	0	2,134	0.00%
2019/03/28	12	51.31	10	51.50	51.00	2	2,020	0.10%
2019/03/27	2	53.20	1	53.40	53.40	1	1,966	0.05%
2019/03/26	0	0.00	4	53.55	53.00	-4	1,947	-0.21%
2019/03/25	4	52.30	6	53.10	52.40	-2	1,913	-0.10%
2019/03/22	6	55.50	2	55.90	55.50	4	1,869	0.21%
2019/03/21	0	0.00	1	56.40	55.60	-1	1,811	-0.06%
2019/03/20	0	0.00	1	55.20	56.00	-1	1,767	-0.06%
2019/03/19	4	54.95	0	0.00	55.20	4	1,712	0.23%
2019/03/18	3	53.23	0	0.00	53.70	3	1,596	0.19%
2019/03/15	2	52.80	2.1	52.63	54.20	-0.1	1,518	-0.01%
2019/03/14	0	0.00	5	49.71	49.60	-5	1,339	-0.37%
2019/03/13	0	0.00	7	48.37	48.65	-7	1,274	-0.55%
2019/03/12	14	48.64	17	48.76	47.00	-3	1,217	-0.25%
2019/03/11	13	47.92	0	0.00	47.80	13	1,060	1.23%
2019/03/08	4	48.58	2	48.70	48.90	2	1,014	0.20%
2019/03/07	2	46.05	5	46.36	46.35	-3	888	-0.34%
2019/03/06	1	43.10	0	0.00	42.75	1	819	0.12%
2019/02/20	0	0.00	1	41.65	41.75	-1	709	-0.14%
2019/02/19	0	0.00	1	42.20	42.00	-1	686	-0.15%
2019/02/18	1	41.25	0	0.00	41.65	1	674	0.15%
2019/02/15	9	41.17	9	41.83	41.20	0	655	0.00%
2019/02/13	10	37.68	0	0.00	37.55	10	571	1.75%
2019/02/12	0	0.00	5	38.65	38.40	-5	555	-0.90%
2019/02/11	8	38.53	4	38.41	38.95	4	546	0.73%
2019/01/23	0	0.00	2	36.35	36.30	-2	517	-0.39%
2019/01/22	1	36.90	0	0.00	36.75	1	505	0.20%
2019/01/21	2	36.75	3	36.52	36.85	-1	499	-0.20%
2019/01/18	1	36.90	0	0.00	36.60	1	491	0.20%
2019/01/17	2	38.00	0	0.00	36.80	2	481	0.42%
2019/01/16	3	36.97	2	37.30	37.00	1	457	0.22%
2019/01/15	2	36.80	2	36.35	36.40	0	424	0.00%
2019/01/14	0	0.00	5	35.55	35.80	-5	398	-1.25%
2019/01/10	5	35.10	0	0.00	34.85	5	360	1.39%
2019/01/09	8	35.50	8	34.90	34.65	0	355	0.00%
2019/01/08	0	0.00	10	34.38	35.00	-10	337	-2.97%
2019/01/07	26.4	34.28	21	34.34	34.70	5.4	319	1.69%
2019/01/04	3	31.80	1	32.00	33.30	2	275	0.73%
2019/01/03	0	0.00	5	30.26	30.30	-5	252	-1.98%
2019/01/02	8	30.47	0	0.00	30.45	8	258	3.10%
2018/12/18	1	29.45	0	0.00	29.35	1	277	0.36%
2018/12/04	0	0.00	1	31.05	31.00	-1	290	-0.34%
2018/12/03	0	0.00	2	31.13	31.20	-2	295	-0.68%
2018/11/30	2	30.80	1	30.75	30.75	1	293	0.34%
2018/11/27	2	29.85	0	0.00	30.20	2	287	0.70%
2018/11/21	0	0.00	4	30.09	30.40	-4	295	-1.36%
2018/11/19	3	30.40	0	0.00	30.60	3	305	0.98%
2018/11/16	0	0.00	13	29.88	30.00	-13	310	-4.19%
2018/11/15	3	29.35	0	0.00	29.65	3	307	0.98%
2018/11/12	1	29.25	0	0.00	28.70	1	302	0.33%
2018/11/08	15	29.95	9	29.60	29.95	6	296	2.03%
2018/11/07	0	0.00	7	29.07	29.40	-7	294	-2.38%
2018/11/06	5	29.03	1	29.10	28.95	4	303	1.32%
2018/11/05	6	28.83	1	28.90	29.00	5	308	1.62%
2018/11/02	5	28.70	10	29.05	29.00	-5	312	-1.60%
2018/11/01	8	28.22	1	28.40	28.50	7	308	2.27%
2018/09/27	0	0.00	35	30.74	30.70	-35	315	-11.10%
2018/09/13	0	0.00	20	30.69	31.25	-20	346	-5.77%
2018/09/12	0	0.00	10	30.48	30.35	-10	345	-2.89%
2018/09/11	0	0.00	20	30.75	30.85	-20	351	-5.69%
2018/09/10	0	0.00	10	31.15	31.20	-10	353	-2.83%
2018/09/07	0	0.00	0.4	32.95	32.65	-0.4	348	-0.11%
2018/08/23	1	34.10	0	0.00	33.50	1	410	0.24%
2018/08/22	0	0.00	1	34.30	34.25	-1	408	-0.25%
2018/08/03	1	38.25	0	0.00	38.30	1	470	0.21%
2018/07/10	4	36.80	4	36.70	36.70	0	713	0.00%
2018/06/26	0	0.00	1	40.40	40.50	-1	1,052	-0.10%
2018/06/25	0	0.00	0.1	41.00	41.00	-0.1	1,201	-0.01%
2018/06/14	1	46.10	0	0.00	43.90	1	1,349	0.07%
2018/06/13	3	44.05	2	44.40	44.30	1	1,336	0.07%
2018/06/12	2	44.50	0	0.00	44.35	2	1,388	0.14%
2018/06/11	0	0.00	1	44.20	44.40	-1	1,446	-0.07%
2018/06/07	0	0.00	9	43.02	43.30	-9	1,534	-0.59%
2018/06/05	5	42.00	0	0.00	41.80	5	1,555	0.32%
2018/05/31	8	42.93	0	0.00	42.70	8	1,585	0.50%
2018/05/30	2	42.85	0	0.00	42.75	2	1,609	0.12%
2018/05/28	3	42.05	3	42.45	43.20	0	1,615	0.00%
2018/05/25	0	0.00	1	42.35	42.35	-1	1,644	-0.06%
2018/05/17	2	40.75	2	41.10	40.75	0	2,050	0.00%
2018/05/16	0	0.00	17	40.57	40.55	-17	2,077	-0.82%
2018/05/11	13	40.65	0	0.00	40.20	13	2,252	0.58%
2018/05/10	10	42.92	0	0.00	42.35	10	2,284	0.44%
2018/05/09	12	43.51	6	43.95	43.45	6	2,282	0.26%
2018/05/08	3	44.05	0	0.00	43.95	3	2,281	0.13%
2018/05/07	8	44.14	8	44.43	44.45	0	2,280	0.00%
2018/05/04	39	46.07	4	45.40	44.40	35	2,277	1.54%
2018/05/02	2	45.10	6	45.55	45.25	-4	2,259	-0.18%
2018/04/30	6	45.15	2	45.95	45.05	4	2,259	0.18%
2018/04/26	0	0.00	15	45.15	44.00	-15	2,256	-0.66%
2018/04/25	9	43.72	30	44.90	46.40	-21	2,258	-0.93%
2018/04/24	3	44.07	22	44.54	44.15	-19	2,250	-0.84%
2018/04/20	0	0.00	6	50.97	49.05	-6	2,192	-0.27%
2018/04/19	1	48.85	2	50.30	49.95	-1	2,164	-0.05%
2018/04/17	5	50.52	14	50.05	47.90	-9	2,123	-0.42%
2018/04/11	0	0.00	15	48.25	49.50	-15	2,025	-0.74%
2018/04/10	5	45.50	6	45.73	45.75	-1	1,965	-0.05%
2018/04/09	1	45.00	8	45.79	45.00	-7	1,970	-0.36%
2018/04/03	6	46.13	4	46.96	45.90	2	1,956	0.10%
2018/04/02	9	46.97	34	46.90	47.30	-25	1,932	-1.29%
2018/03/31	0	0.00	8.3	45.81	46.40	-8.3	1,911	-0.43%
2018/03/30	34.1	46.03	7	45.94	45.45	27.1	1,896	1.43%
2018/03/29	20	45.29	44.4	45.14	46.30	-24.4	1,842	-1.32%
2018/03/28	7	42.60	13.3	42.34	43.85	-6.3	1,726	-0.36%
2018/03/27	10	40.05	3	39.75	40.50	7	1,574	0.44%
2018/03/26	4	39.34	4.3	39.54	39.90	-0.3	1,521	-0.02%
2018/03/23	11	37.02	3	37.17	37.45	8	1,446	0.55%
2018/03/22	12	37.67	8	38.34	37.55	4	1,438	0.28%
2018/03/21	8	37.89	0	0.00	37.80	8	1,429	0.56%
2018/03/20	0	0.00	8	37.60	38.10	-8	1,420	-0.56%
2018/03/19	8	37.70	0	0.00	37.70	8	1,408	0.57%
2018/03/16	5	38.44	0	0.00	38.10	5	1,396	0.36%
2018/03/15	0	0.00	10	37.76	39.60	-10	1,340	-0.75%
2018/03/14	17	37.81	4	38.28	37.25	13	1,281	1.01%
2018/03/13	0	0.00	2	36.78	37.60	-2	1,213	-0.16%
2018/03/12	0	0.00	10	36.30	36.10	-10	1,184	-0.84%
2018/03/07	5	34.40	0	0.00	34.40	5	1,165	0.43%
2018/03/06	10	34.95	0	0.00	34.90	10	1,158	0.86%
2018/03/05	1	35.55	0	0.00	35.50	1	1,154	0.09%
2018/03/01	1	36.30	0	0.00	36.20	1	1,141	0.09%
2018/02/26	0	0.00	10	37.09	37.00	-10	1,106	-0.90%
2018/02/23	1	36.55	17	36.40	36.90	-16	1,033	-1.55%
2018/02/22	2	37.30	40.5	36.47	35.20	-38.5	968	-3.97%
2018/02/21	1	35.10	73	34.48	36.10	-72	861	-8.36%
2018/02/12	0	0.00	9	33.82	33.60	-9	759	-1.19%
2018/02/07	2	32.80	25	32.20	33.00	-23	674	-3.41%
2018/02/06	26	31.53	1	31.20	31.15	25	643	3.89%
2018/02/05	4	34.60	1	34.20	33.85	3	628	0.48%
2018/02/02	2	32.50	2	32.80	33.05	0	541	0.00%
2018/01/30	0	0.00	10	31.85	31.20	-10	537	-1.86%
2018/01/26	1	31.05	0	0.00	31.20	1	571	0.17%
2018/01/24	10	31.15	0	0.00	31.40	10	650	1.54%
2018/01/22	0	0.00	1	31.50	31.40	-1	690	-0.14%
2018/01/19	0	0.00	30	31.95	32.10	-30	723	-4.15%
2018/01/17	1	30.70	0	0.00	30.80	1	841	0.12%
2018/01/08	30	31.67	0	0.00	31.55	30	1,237	2.42%
2018/01/05	1	32.60	0	0.00	32.60	1	1,329	0.08%
2018/01/03	0	0.00	140	32.24	32.75	-140	1,349	-10.37%	大賣/鉅額交易