良維 (6290)-群益金鼎-內湖券商分點個股進出

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

良維

(6290)

可現股當沖

股價
78.5
漲跌
▼0.4
漲幅
-0.51%
成交量
3,756張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.1	79.03	0	80.50	78.50	0.1	12,257	0.00%
2024/05/08	0.1	79.32	0	80.40	78.90	0.1	12,211	0.00%
2024/05/07	0	79.00	21	80.62	79.40	-21	12,143	-0.17%
2024/05/06	0	77.31	0.1	77.00	76.70	-0.1	12,002	0.00%
2024/05/03	20.1	79.77	0	0.00	77.90	20.1	11,937	0.17%
2024/05/02	31	79.53	30.1	80.30	80.80	0.9	11,850	0.01%
2024/04/30	0	79.20	0	0.00	78.60	0	11,784	0.00%
2024/04/29	1	83.65	1	80.61	80.60	0	11,664	0.00%
2024/04/26	1	85.43	0	88.60	84.40	1	11,483	0.01%
2024/04/25	0	88.10	2	87.70	87.70	-2	11,444	-0.02%
2024/04/24	1	89.30	0	89.83	88.90	1	11,432	0.01%
2024/04/23	0	0.00	0	86.80	85.70	0	11,364	0.00%
2024/04/22	0	85.85	0	0.00	84.00	0	11,321	0.00%
2024/04/19	1.1	90.06	0	88.30	88.20	1.1	11,250	0.01%
2024/04/18	0	93.90	2	95.20	92.70	-2	11,165	-0.02%
2024/04/17	2	94.60	0	98.63	94.60	2	11,110	0.02%
2024/04/16	1.1	99.81	0	0.00	95.30	1.1	10,993	0.01%
2024/04/12	1	106.50	1	104.50	105.50	0	10,462	0.00%
2024/04/10	100	97.32	101	98.10	96.90	-1	9,887	-0.01%	大賣/
2024/04/09	0	0.00	0	94.30	91.90	0	9,666	0.00%
2024/04/08	0	0.00	1.1	93.26	92.50	-1.1	9,649	-0.01%
2024/04/03	0.1	90.11	0	91.10	90.30	0	9,592	0.00%
2024/04/02	0.1	90.60	0	0.00	90.30	0.1	9,599	0.00%
2024/04/01	0	0.00	1.1	91.23	91.90	-1.1	9,578	-0.01%
2024/03/29	1	89.84	0.1	90.29	90.40	1	9,612	0.01%
2024/03/28	1.1	90.03	0	0.00	90.20	1.1	9,614	0.01%
2024/03/27	0	0.00	2.1	93.25	92.60	-2.1	9,517	-0.02%
2024/03/26	1.1	91.81	0	0.00	90.50	1.1	9,300	0.01%
2024/03/25	0	0.00	44	99.66	100.50	-44	8,985	-0.49%
2024/03/22	1.2	95.36	2	95.02	95.80	-0.8	8,810	-0.01%
2024/03/21	1.1	96.11	2.1	96.44	95.50	-1.1	8,790	-0.01%
2024/03/20	1.1	95.27	12	95.17	93.70	-10.9	8,748	-0.12%
2024/03/19	15	94.48	3.1	95.68	95.30	12	8,778	0.14%
2024/03/18	2.1	90.94	14.3	92.58	94.50	-12.2	8,682	-0.14%
2024/03/15	0	89.17	0.1	91.17	88.20	-0.1	8,610	0.00%
2024/03/14	1.1	89.97	1.3	88.66	90.30	-0.2	8,660	0.00%
2024/03/13	0.2	88.07	0.1	89.38	89.70	0	8,588	0.00%
2024/03/12	7.2	88.46	7.2	90.10	90.70	0	8,462	0.00%
2024/03/11	1.2	87.43	0	87.16	86.60	1.2	8,207	0.01%
2024/03/08	23.4	88.41	120	89.41	86.80	-96.6	8,149	-1.19%	大賣/
2024/03/07	0.1	93.24	20.2	92.00	90.80	-20.1	7,935	-0.25%
2024/03/06	11.2	96.14	62.1	96.17	95.40	-50.9	7,726	-0.66%
2024/03/05	16.1	92.07	123	93.89	92.80	-107	7,400	-1.45%	大賣/鉅額交易
2024/03/04	33.7	96.35	56	95.07	93.20	-22.3	7,097	-0.31%
2024/03/01	9	102.22	30	101.50	101.00	-21	6,708	-0.31%
2024/02/29	33	96.88	4	97.48	99.40	29	6,317	0.46%
2024/02/27	2	87.75	28	89.33	90.40	-26	5,869	-0.44%
2024/02/26	224	91.02	6	89.76	89.00	218	5,572	3.91%	大買/鉅額交易
2024/02/23	114	86.87	10	86.20	88.80	104	5,168	2.01%	大買/鉅額交易
2024/02/22	1	82.10	6	82.52	81.50	-5	4,731	-0.11%
2024/02/21	38	81.53	33	81.63	81.30	5	4,633	0.11%
2024/02/20	0	0.00	73	78.88	78.90	-73	4,054	-1.80%
2024/02/19	173	76.63	180	76.89	74.90	-7	3,753	-0.19%	大買/大賣/
2024/02/16	110	71.08	0	0.00	70.80	110	3,510	3.13%	大買/鉅額交易
2024/02/15	0	0.00	8	69.85	70.90	-8	3,357	-0.24%
2024/02/02	0	0.00	1	65.60	65.40	-1	3,491	-0.03%
2024/01/26	0	0.00	15	64.98	64.30	-15	4,007	-0.37%
2024/01/23	15	64.30	0	0.00	64.20	15	4,218	0.36%
2024/01/12	1	61.80	0	0.00	62.00	1	5,098	0.02%
2023/12/25	1	64.90	0	0.00	65.10	1	5,170	0.02%
2023/12/21	2	63.20	0	0.00	63.20	2	5,092	0.04%
2023/12/18	1	64.60	1	65.10	64.50	0	5,125	0.00%
2023/12/15	0	0.00	1	65.20	65.20	-1	5,095	-0.02%
2023/12/14	3	66.13	1	65.80	65.70	2	5,046	0.04%
2023/12/12	1	65.10	0	0.00	63.70	1	4,786	0.02%
2023/11/16	2	63.50	2	64.00	63.70	0	4,185	0.00%
2023/11/15	0	0.00	2	66.00	66.00	-2	4,057	-0.05%
2023/11/14	0	0.00	10	63.46	63.70	-10	3,904	-0.26%
2023/11/13	7	64.97	139	63.29	63.00	-132	3,859	-3.42%	大賣/鉅額交易
2023/11/10	10	68.30	1	68.00	67.30	9	3,577	0.25%
2023/11/08	3	68.10	3	67.20	66.10	0	3,285	0.00%
2023/11/07	136	67.69	6	67.02	67.50	130	3,088	4.21%	大買/鉅額交易
2023/11/06	4	65.80	4	66.20	65.40	0	2,877	0.00%
2023/11/02	2	65.50	0	0.00	66.30	2	2,814	0.07%
2023/11/01	1	62.70	0	0.00	63.30	1	2,753	0.04%
2023/10/31	7	66.16	5	64.02	63.10	2	2,704	0.07%
2023/10/30	1	66.00	1	67.10	67.10	0	2,619	0.00%
2023/10/27	0	0.00	1	67.00	67.00	-1	2,547	-0.04%
2023/10/26	3	68.00	2	66.85	66.70	1	2,462	0.04%
2023/10/25	8	67.64	7	67.50	67.50	1	2,338	0.04%
2023/10/11	0	0.00	1	64.10	63.60	-1	2,283	-0.04%
2023/10/06	0	0.00	20	63.77	63.40	-20	2,241	-0.89%
2023/09/07	2	58.80	0	0.00	58.00	2	3,029	0.07%
2023/09/04	0	0.00	2	58.20	58.40	-2	3,073	-0.07%
2023/08/28	1	55.90	0	0.00	55.40	1	3,268	0.03%
2023/08/21	1	54.70	0	0.00	54.60	1	3,331	0.03%
2023/08/14	1	53.60	8	52.80	52.80	-7	3,359	-0.21%
2023/08/11	0	0.00	1	56.30	56.30	-1	3,321	-0.03%
2023/08/07	3	58.87	0	0.00	58.90	3	3,337	0.09%
2023/08/04	0	0.00	1	58.60	59.20	-1	3,354	-0.03%
2023/08/02	6	59.10	0	0.00	58.80	6	3,383	0.18%
2023/07/31	11	63.03	39	61.86	61.60	-28	3,364	-0.83%
2023/07/28	14	63.91	2	63.20	63.30	12	3,331	0.36%
2023/07/26	0	0.00	2	62.60	63.60	-2	3,186	-0.06%
2023/07/25	3	61.80	1	61.90	61.80	2	3,119	0.06%
2023/07/19	0	0.00	1	62.50	62.30	-1	3,035	-0.03%
2023/07/18	5	63.00	0	0.00	63.30	5	3,112	0.16%
2023/07/17	41	64.51	40	64.78	65.30	1	3,122	0.03%
2023/07/14	2	62.20	0	0.00	61.70	2	2,916	0.07%
2023/07/10	0	0.00	1	62.30	62.10	-1	3,021	-0.03%
2023/07/07	0	0.00	2	62.90	63.00	-2	3,031	-0.07%
2023/07/06	0	0.00	1	63.80	64.00	-1	3,037	-0.03%
2023/07/05	2	62.50	0	0.00	62.50	2	2,990	0.07%
2023/07/04	4	62.00	3	61.87	62.10	1	2,974	0.03%
2023/07/03	0	0.00	1	60.50	60.30	-1	2,934	-0.03%
2023/06/30	1	59.50	0	0.00	59.80	1	2,976	0.03%
2023/06/27	2	59.30	3	59.47	59.00	-1	3,062	-0.03%
2023/06/26	0	0.00	1	62.00	61.90	-1	3,056	-0.03%
2023/06/21	3	63.07	2	63.15	63.30	1	3,078	0.03%
2023/06/20	42	61.53	30	61.62	63.60	12	3,020	0.40%
2023/06/19	0	0.00	1	59.70	60.40	-1	3,026	-0.03%
2023/06/15	10	58.80	0	0.00	59.20	10	3,132	0.32%
2023/06/13	0	0.00	1	59.60	59.50	-1	3,174	-0.03%
2023/06/07	2	58.10	0	0.00	58.20	2	3,433	0.06%
2023/06/06	1	58.70	0	0.00	58.80	1	3,632	0.03%
2023/05/25	1	56.40	6	56.88	56.40	-5	4,317	-0.12%
2023/05/17	6	58.48	0	0.00	58.40	6	5,527	0.11%
2023/04/24	11	61.79	0	0.00	61.70	11	5,841	0.19%
2023/04/20	1	66.50	0	0.00	63.80	1	5,688	0.02%
2023/04/12	0	0.00	1	70.90	71.40	-1	5,228	-0.02%
2023/04/11	0	0.00	1	71.10	71.00	-1	5,169	-0.02%
2023/04/06	90	68.34	0	0.00	68.10	90	4,942	1.82%
2023/03/31	10	68.60	0	0.00	68.60	10	4,921	0.20%
2023/03/29	0	0.00	100	67.25	67.50	-100	4,835	-2.07%
2023/03/28	50	67.40	0	0.00	68.20	50	4,812	1.04%
2023/03/27	2	68.65	0	0.00	68.20	2	4,786	0.04%
2023/03/24	0	0.00	50	70.00	69.40	-50	4,732	-1.06%
2023/03/23	50	69.50	0	0.00	69.20	50	4,681	1.07%
2023/03/22	2	73.50	54	70.11	69.80	-52	4,616	-1.13%
2023/03/15	0	0.00	1	69.70	69.90	-1	4,254	-0.02%
2023/03/14	0	0.00	1	69.20	69.20	-1	4,288	-0.02%
2023/03/13	4	68.60	0	0.00	68.60	4	4,258	0.09%
2023/03/10	9	69.91	0	0.00	69.00	9	4,188	0.21%
2023/03/09	14	72.00	2	71.30	71.50	12	4,039	0.30%
2023/03/08	0	0.00	2	74.00	73.90	-2	3,810	-0.05%
2023/03/07	0	0.00	1	73.30	72.30	-1	3,645	-0.03%
2023/03/03	3	72.53	0	0.00	72.00	3	3,347	0.09%
2023/02/24	62	73.80	60	74.40	74.10	2	3,228	0.06%
2023/02/21	0	0.00	1	74.00	75.40	-1	2,863	-0.03%
2023/02/20	5	73.72	6	71.82	73.40	-1	2,672	-0.04%
2023/02/17	1	69.50	5	69.70	70.30	-4	2,289	-0.17%
2023/02/16	78	69.42	73	70.28	70.30	5	2,180	0.23%
2023/02/15	0	0.00	1	66.70	67.30	-1	1,986	-0.05%
2023/02/14	154	65.79	185	65.96	66.10	-31	1,873	-1.65%	大買/大賣/
2023/02/13	9	63.09	61	63.43	63.80	-52	1,588	-3.27%
2023/02/10	0	0.00	21	60.30	59.90	-21	1,385	-1.52%
2023/02/01	0	0.00	31	56.94	58.00	-31	1,382	-2.24%
2023/01/31	0	0.00	1	56.50	56.60	-1	1,368	-0.07%
2023/01/30	30	55.83	3	55.40	56.00	27	1,401	1.93%
2023/01/17	1	54.60	1	55.30	54.10	0	1,394	0.00%
2023/01/16	0	0.00	1	54.60	54.60	-1	1,390	-0.07%
2022/12/22	1	54.10	0	0.00	54.10	1	2,012	0.05%
2022/12/15	4	56.05	0	0.00	55.90	4	2,422	0.17%
2022/12/14	1	55.40	0	0.00	55.40	1	2,462	0.04%
2022/12/07	90	58.45	21	60.80	56.60	69	2,553	2.70%
2022/12/06	0	0.00	57	60.50	60.00	-57	2,468	-2.31%
2022/12/05	1	58.80	1	58.80	58.80	0	2,392	0.00%
2022/12/02	0	0.00	3	58.00	57.90	-3	2,367	-0.13%
2022/11/30	0	0.00	10	57.80	57.90	-10	2,382	-0.42%
2022/11/29	3	57.60	35	58.00	57.60	-32	2,394	-1.34%
2022/11/24	0	0.00	1	56.80	56.70	-1	2,387	-0.04%
2022/11/23	0	0.00	1	57.10	56.40	-1	2,390	-0.04%
2022/11/22	10	56.60	0	0.00	56.50	10	2,417	0.41%
2022/11/18	2	56.75	1	55.80	55.80	1	2,433	0.04%
2022/11/08	0	0.00	45	55.65	55.40	-45	2,866	-1.57%
2022/11/07	0	0.00	10	56.00	55.60	-10	2,889	-0.35%
2022/11/04	0	0.00	10	55.00	54.80	-10	2,906	-0.34%
2022/11/03	20	54.36	3	54.53	54.70	17	2,997	0.57%
2022/11/02	1	53.80	0	0.00	54.00	1	3,097	0.03%
2022/10/28	2	51.40	0	0.00	50.50	2	3,163	0.06%
2022/10/27	20	49.70	20	50.60	50.80	0	3,186	0.00%
2022/10/14	0	0.00	1	51.80	51.30	-1	3,179	-0.03%
2022/10/13	1	50.10	0	0.00	50.20	1	3,180	0.03%
2022/10/12	4	53.48	0	0.00	53.70	4	3,134	0.13%
2022/10/11	1	55.00	0	0.00	54.70	1	3,121	0.03%
2022/10/06	11	56.70	0	0.00	57.10	11	3,113	0.35%
2022/10/05	0	0.00	19	57.60	57.40	-19	3,079	-0.62%
2022/10/04	8	55.70	0	0.00	56.10	8	3,017	0.27%
2022/09/30	0	0.00	30	56.65	58.00	-30	2,897	-1.04%
2022/09/28	0	0.00	1	58.90	54.30	-1	2,772	-0.04%
2022/09/27	1	58.40	0	0.00	59.10	1	2,616	0.04%
2022/09/23	25	57.30	0	0.00	57.70	25	2,494	1.00%
2022/09/22	0	0.00	45	58.22	58.00	-45	2,450	-1.84%
2022/09/21	0	0.00	51	57.15	57.30	-51	2,374	-2.15%
2022/09/20	5	57.90	35	57.87	56.60	-30	2,332	-1.29%
2022/09/19	30	56.70	4	56.40	56.80	26	2,285	1.14%
2022/09/12	0	0.00	3	55.80	55.90	-3	2,358	-0.13%
2022/09/08	0.5	54.50	0	0.00	55.10	0.5	2,357	0.02%
2022/09/07	4	53.40	0	0.00	53.40	4	2,380	0.17%
2022/09/06	3.3	54.36	0	0.00	54.50	3.3	2,385	0.14%
2022/09/05	2	56.20	3	56.80	56.20	-1	2,393	-0.04%
2022/09/01	5	55.80	0	0.00	55.70	5	2,514	0.20%
2022/08/29	6	56.03	1	55.80	56.40	5	2,687	0.19%
2022/08/26	34	57.72	2	57.50	57.50	32	2,674	1.20%
2022/08/25	0.2	58.40	8	57.90	58.00	-7.8	2,682	-0.29%
2022/08/24	65	58.20	0	0.00	57.80	65	2,703	2.40%
2022/08/23	62	57.96	60	59.30	59.70	2	2,570	0.08%
2022/08/22	0	0.00	1	57.00	56.60	-1	2,540	-0.04%
2022/08/19	4	57.60	25	58.80	57.50	-21	2,564	-0.82%
2022/08/18	0	0.00	15	58.07	58.10	-15	2,474	-0.61%
2022/08/17	3	57.63	4	57.50	58.20	-1	2,481	-0.04%
2022/08/16	2	58.20	0	0.00	57.80	2	2,509	0.08%
2022/08/15	0	0.00	4	58.00	58.60	-4	2,567	-0.16%
2022/08/12	20	55.75	0	0.00	57.30	20	2,564	0.78%
2022/08/11	0	0.00	2	55.70	55.70	-2	2,688	-0.07%
2022/08/10	11	57.44	2	56.55	57.10	9	2,939	0.31%
2022/08/09	5	56.98	73	56.90	57.80	-68	3,168	-2.15%
2022/08/08	0	0.00	21	56.16	56.10	-21	3,072	-0.68%
2022/08/05	0	0.00	17	55.14	55.30	-17	3,055	-0.56%
2022/08/04	2	53.50	0	0.00	53.50	2	3,020	0.07%
2022/08/03	51	55.02	0	0.00	54.90	51	2,989	1.71%
2022/07/29	1	54.30	1	54.20	54.10	0	2,941	0.00%
2022/07/19	0	0.00	1	53.90	54.10	-1	2,982	-0.03%
2022/07/18	0	0.00	1	53.80	54.20	-1	3,005	-0.03%
2022/07/15	3	53.57	1	53.10	54.00	2	2,998	0.07%
2022/07/01	0	50.70	0	0.00	50.10	0	2,885	0.00%
2022/06/29	0	0.00	0	52.80	52.70	0	2,848	0.00%
2022/06/16	15	53.60	15	53.00	52.20	0	2,639	0.00%
2022/06/14	33	52.95	3	52.80	53.80	30	2,581	1.16%
2022/06/13	78	53.95	20	55.40	53.50	58	2,543	2.28%
2022/06/10	0	0.00	52	57.03	56.90	-52	2,476	-2.10%
2022/06/09	23	58.52	23	58.10	59.00	0	2,386	0.00%
2022/06/08	1	57.30	56	58.04	57.00	-55	2,281	-2.41%
2022/06/07	0	0.00	13	56.10	56.30	-13	2,184	-0.60%
2022/06/02	2	57.50	0	0.00	57.10	2	2,163	0.09%
2022/06/01	0	0.00	22	56.69	57.10	-22	2,135	-1.03%
2022/05/31	66	57.38	50	57.14	57.40	16	2,085	0.77%
2022/05/30	10	56.85	65	56.29	56.90	-55	2,063	-2.67%
2022/05/27	15	55.33	36	55.59	55.80	-21	2,011	-1.04%
2022/05/25	1	54.10	1	54.40	54.20	0	1,939	0.00%
2022/05/24	102.3	53.74	2	54.50	54.00	100.3	1,926	5.21%	大買/
2022/05/23	70	54.87	10	54.70	54.70	60	1,872	3.21%
2022/05/20	10.2	57.29	0	0.00	56.90	10.2	1,767	0.58%
2022/05/19	42.5	57.27	0	0.00	57.30	42.5	1,681	2.53%
2022/05/18	20	56.22	31	56.58	57.30	-11	1,520	-0.72%
2022/05/17	13	55.18	107	54.33	55.80	-94	1,201	-7.82%	大賣/
2022/05/16	0	0.00	3	52.60	52.40	-3	870	-0.34%
2022/05/09	1	50.20	0	0.00	51.00	1	818	0.12%
2022/05/04	0	0.00	2	53.10	52.60	-2	801	-0.25%
2022/04/28	2	53.00	5	52.58	52.00	-3	753	-0.40%
2022/04/27	12	52.04	1	52.00	52.20	11	733	1.50%
2022/04/26	2	52.55	18	53.49	53.20	-16	712	-2.24%
2022/04/25	1	52.20	2	53.05	52.50	-1	679	-0.15%
2022/04/22	1	52.90	2.1	53.29	53.00	-1.1	635	-0.17%
2022/04/21	1	51.50	3	52.50	51.50	-2	612	-0.33%
2022/04/19	1	49.85	0	0.00	49.95	1	625	0.16%
2022/04/15	1	50.20	0	0.00	50.00	1	708	0.14%
2022/04/12	2	49.50	0	0.00	49.50	2	713	0.28%
2022/04/06	3	52.10	0	0.00	52.00	3	716	0.42%
2022/04/01	4	52.00	4	52.50	52.60	0	722	0.00%
2022/03/31	0	0.00	4	52.80	52.40	-4	734	-0.54%
2022/03/30	2	52.50	2	53.10	52.50	0	794	0.00%
2022/03/29	0	0.00	3	52.93	52.50	-3	792	-0.38%
2022/03/28	1	51.80	0	0.00	52.00	1	794	0.13%
2022/03/25	2	52.70	2	53.20	52.60	0	793	0.00%
2022/03/23	111	53.08	1	53.00	52.70	110	791	13.89%	大買/鉅額交易
2022/01/24	0.1	50.50	0	0.00	50.50	0.1	1,887	0.00%
2022/01/11	0	0.00	2	52.80	52.60	-2	1,962	-0.10%
2021/12/24	0	0.00	3	54.00	53.40	-3	1,988	-0.15%
2021/12/22	0	0.00	4	51.80	52.30	-4	1,941	-0.21%
2021/12/21	0	0.00	1	51.70	51.60	-1	1,946	-0.05%
2021/12/17	15	51.47	0	0.00	51.30	15	1,972	0.76%
2021/12/15	5	51.60	0	0.00	51.70	5	1,981	0.25%
2021/12/14	1	51.60	0	0.00	51.40	1	1,984	0.05%
2021/12/13	1	52.50	0	0.00	52.50	1	1,978	0.05%
2021/12/08	0	0.00	5	52.30	52.00	-5	1,966	-0.25%
2021/12/06	0	0.00	1	51.40	51.30	-1	1,962	-0.05%
2021/12/03	3	51.07	0	0.00	51.50	3	1,966	0.15%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/30	1	52.00	0	0.00	51.80	1	2,006	0.05%
2021/11/29	0.1	51.40	0	0.00	51.40	0.1	2,040	0.00%
2021/11/26	2	52.00	62	52.16	52.30	-60	2,044	-2.94%
2021/11/23	3	53.00	0	0.00	53.00	3	2,172	0.14%
2021/11/22	2	53.45	0	0.00	53.20	2	2,177	0.09%
2021/11/19	0	0.00	60	52.62	52.80	-60	2,204	-2.72%
2021/11/18	1	53.10	0	0.00	53.10	1	2,203	0.05%
2021/11/16	0	0.00	2	53.40	53.20	-2	2,207	-0.09%
2021/11/15	5	54.44	0	0.00	54.10	5	2,186	0.23%
2021/11/12	0	0.00	11	57.36	57.90	-11	2,056	-0.53%
2021/11/11	102	57.48	0	0.00	56.70	102	1,985	5.14%	大買/鉅額交易
2021/11/10	54	57.91	16	58.24	58.50	38	1,950	1.95%
2021/11/09	26	55.46	22	55.85	57.10	4	1,784	0.22%
2021/11/08	0.1	52.50	0	0.00	52.60	0.1	1,559	0.01%
2021/11/05	5	52.50	0	0.00	52.60	5	1,586	0.32%
2021/11/04	1	53.10	0	0.00	53.20	1	1,623	0.06%
2021/11/02	0	0.00	1	56.00	54.10	-1	1,653	-0.06%
2021/11/01	0	0.00	1	56.90	56.50	-1	1,718	-0.06%
2021/10/28	2	55.80	0	0.00	55.70	2	1,865	0.11%
2021/10/19	1	55.00	1	54.90	55.00	0	4,526	0.00%
2021/10/05	0	0.00	2	52.10	52.10	-2	5,676	-0.04%
2021/09/24	0	0.00	1	53.70	53.80	-1	5,861	-0.02%
2021/09/23	10	52.95	0	0.00	52.90	10	6,082	0.16%
2021/09/06	5	55.20	0	0.00	55.10	5	6,311	0.08%
2021/09/02	1	57.20	2	58.35	57.20	-1	6,308	-0.02%
2021/09/01	1	57.30	0	0.00	57.20	1	6,278	0.02%
2021/08/30	1	56.50	0	0.00	56.70	1	6,266	0.02%
2021/08/27	2	59.20	23	59.79	57.80	-21	6,250	-0.34%
2021/08/26	1	57.00	3	56.43	56.50	-2	6,143	-0.03%
2021/08/25	2	56.35	0	0.00	56.60	2	6,141	0.03%
2021/08/23	0	0.00	1	53.20	54.70	-1	6,123	-0.02%
2021/08/20	1	53.40	0	0.00	52.10	1	6,108	0.02%
2021/08/13	10	55.40	1	56.10	55.30	9	6,031	0.15%
2021/08/10	1	57.90	1	58.90	56.70	0	6,010	0.00%
2021/08/09	71	57.85	0	0.00	57.50	71	6,000	1.18%
2021/08/06	2	60.00	0	0.00	59.80	2	5,984	0.03%
2021/08/05	21	59.67	3	59.77	59.70	18	6,010	0.30%
2021/08/04	0	0.00	1	62.60	62.00	-1	6,023	-0.02%
2021/08/03	2	64.90	1	65.00	65.50	1	6,053	0.02%
2021/08/02	25	65.76	30	65.88	63.50	-5	6,057	-0.08%
2021/07/30	1	69.40	1	69.40	69.40	0	5,802	0.00%
2021/07/29	5	78.14	9	80.36	77.10	-4	5,733	-0.07%
2021/07/28	14	77.06	12	76.31	77.90	2	5,494	0.04%
2021/07/27	10	79.78	0	0.00	77.00	10	5,265	0.19%
2021/07/26	6	79.02	48	81.10	82.20	-42	4,742	-0.89%
2021/07/23	4	76.25	21	76.69	77.00	-17	4,248	-0.40%
2021/07/22	39	74.74	58	75.99	75.80	-19	4,078	-0.47%
2021/07/21	4	71.58	57	71.09	72.20	-53	3,686	-1.44%
2021/07/16	0	0.00	2	66.40	67.50	-2	3,521	-0.06%
2021/07/12	20	66.00	0	0.00	66.80	20	3,677	0.54%
2021/07/09	1	65.70	10	65.80	65.70	-9	3,665	-0.25%
2021/07/08	1	65.20	28	66.00	65.60	-27	3,756	-0.72%
2021/07/05	2	65.15	2	65.95	66.70	0	4,182	0.00%
2021/06/30	10	67.98	10	68.05	68.60	0	4,968	0.00%
2021/06/29	0	0.00	1	65.00	66.70	-1	4,998	-0.02%
2021/06/28	20	61.60	0	0.00	62.30	20	4,850	0.41%
2021/06/25	1	61.10	0	0.00	61.10	1	4,869	0.02%
2021/06/15	2	61.00	0	0.00	61.20	2	5,132	0.04%
2021/06/07	0	0.00	1	62.00	61.60	-1	5,388	-0.02%
2021/06/04	1	60.40	0	0.00	60.70	1	5,398	0.02%
2021/06/03	5	62.00	0	0.00	62.00	5	5,446	0.09%
2021/06/02	0	0.00	3	62.23	62.20	-3	5,500	-0.05%
2021/05/28	0	0.00	1	61.10	61.50	-1	5,826	-0.02%
2021/05/26	2	60.70	0	0.00	60.90	2	6,201	0.03%
2021/05/19	0	0.00	1	56.80	58.00	-1	6,441	-0.02%
2021/05/18	1	56.70	0	0.00	57.30	1	6,456	0.02%
2021/05/12	0	0.00	1	60.30	57.60	-1	6,266	-0.02%
2021/05/10	0	0.00	3	63.03	62.70	-3	6,081	-0.05%
2021/05/04	0	0.00	2	65.35	63.60	-2	5,893	-0.03%
2021/05/03	0	0.00	1	67.60	67.60	-1	5,840	-0.02%
2021/04/28	1	76.20	0	0.00	75.80	1	5,531	0.02%
2021/04/26	1	75.50	0	0.00	74.80	1	5,235	0.02%
2021/04/21	1	74.30	1	74.80	74.30	0	4,974	0.00%
2021/04/16	2	71.90	0	0.00	72.00	2	4,720	0.04%
2021/04/14	2	69.50	0	0.00	72.10	2	4,664	0.04%
2021/04/13	1	72.90	1	73.30	70.80	0	4,585	0.00%
2021/04/12	4	74.30	0	0.00	73.40	4	4,466	0.09%
2021/04/09	0	0.00	1	75.00	74.80	-1	4,286	-0.02%
2021/04/08	7	74.84	2	74.35	75.70	5	4,101	0.12%
2021/04/07	0	0.00	3	73.00	74.10	-3	3,757	-0.08%
2021/04/06	3	72.07	12	71.50	72.70	-9	3,483	-0.26%
2021/04/01	1	65.10	46	68.19	67.70	-45	3,128	-1.44%
2021/03/30	2	62.90	0	0.00	62.60	2	2,840	0.07%
2021/03/29	0	0.00	50	62.92	63.20	-50	2,806	-1.78%
2021/03/26	50	63.25	0	0.00	63.30	50	2,788	1.79%
2021/03/25	1	62.50	1	62.00	62.00	0	2,710	0.00%
2021/03/23	1	63.30	1	62.90	63.50	0	2,661	0.00%
2021/03/17	0	0.00	3	62.57	63.20	-3	2,487	-0.12%
2021/03/09	6	58.10	0	0.00	57.10	6	2,217	0.27%
2021/03/05	0	0.00	3	60.40	59.90	-3	2,114	-0.14%
2021/03/04	4	61.60	1	61.50	61.90	3	2,049	0.15%
2021/03/02	5	62.10	9	61.29	60.00	-4	1,768	-0.23%
2021/02/24	0	0.00	2	55.90	55.60	-2	1,227	-0.16%
2021/02/23	2	55.10	0	0.00	55.10	2	1,211	0.17%
2021/02/19	40	55.35	0	0.00	55.20	40	1,192	3.36%
2021/02/18	1	54.50	1	55.10	54.80	0	1,247	0.00%
2021/01/26	0	0.00	20	54.47	53.20	-20	1,143	-1.75%
2021/01/25	60	53.35	41	53.96	54.30	19	1,058	1.79%
2021/01/19	1	51.70	0	0.00	51.70	1	934	0.11%
2021/01/04	0	0.00	1	52.00	52.50	-1	810	-0.12%
2020/12/31	1	52.20	0	0.00	52.10	1	809	0.12%
2020/12/28	0	0.00	1	52.90	52.20	-1	809	-0.12%
2020/12/24	1	53.00	0	0.00	52.60	1	805	0.12%
2020/12/21	0	0.00	10	51.50	51.90	-10	824	-1.21%
2020/12/15	0	0.00	1	52.10	51.60	-1	882	-0.11%
2020/12/11	3	51.93	4	52.35	52.00	-1	919	-0.11%
2020/12/10	1	54.20	0	0.00	53.20	1	948	0.11%
2020/12/09	1	54.40	0	0.00	54.60	1	1,013	0.10%
2020/12/02	1	54.30	0	0.00	55.30	1	1,103	0.09%
2020/11/25	0	0.00	1	54.70	54.70	-1	1,087	-0.09%
2020/11/24	5	54.64	6	54.92	54.30	-1	1,089	-0.09%
2020/11/23	5	54.76	4	55.20	54.70	1	1,095	0.09%
2020/11/20	0	0.00	9	55.42	55.40	-9	1,130	-0.80%
2020/11/19	12	55.62	0	0.00	55.00	12	1,135	1.06%
2020/11/18	9	56.29	5	56.58	56.00	4	1,115	0.36%
2020/11/17	7	55.89	2	56.35	56.30	5	1,087	0.46%
2020/11/03	0	0.00	1	51.80	51.70	-1	1,235	-0.08%
2020/10/30	10	51.40	0	0.00	51.20	10	1,320	0.76%
2020/10/29	1	51.80	0	0.00	52.10	1	1,354	0.07%
2020/10/19	1	52.60	0	0.00	52.70	1	1,643	0.06%
2020/10/13	0	0.00	1	52.70	52.90	-1	1,727	-0.06%
2020/10/12	0	0.00	2	52.80	52.50	-2	1,749	-0.11%
2020/10/07	3	54.07	0	0.00	54.10	3	1,768	0.17%
2020/09/24	1	53.20	0	0.00	53.20	1	1,951	0.05%
2020/09/16	10	58.20	0	0.00	57.50	10	1,965	0.51%
2020/09/15	10	58.40	10	57.60	58.30	0	1,963	0.00%
2020/09/10	0	0.00	1	56.60	56.70	-1	1,863	-0.05%
2020/08/25	0	0.00	3	55.67	55.60	-3	2,203	-0.14%
2020/08/24	2	54.10	0	0.00	54.50	2	2,192	0.09%
2020/08/20	1	52.20	0	0.00	53.30	1	2,204	0.05%
2020/08/19	0	0.00	6	55.33	56.50	-6	2,175	-0.28%
2020/08/18	6	54.92	0	0.00	55.00	6	2,120	0.28%
2020/08/10	1	54.90	3	56.40	54.90	-2	2,177	-0.09%
2020/08/05	0	0.00	1	57.90	57.50	-1	2,246	-0.04%
2020/08/04	4	56.35	1	56.10	56.10	3	2,274	0.13%
2020/08/03	2	56.50	3	56.53	56.70	-1	2,301	-0.04%
2020/07/31	1	53.00	0	0.00	54.30	1	2,313	0.04%
2020/07/27	2	56.75	10	57.00	56.80	-8	2,287	-0.35%
2020/07/20	0	0.00	50	59.38	59.30	-50	2,429	-2.06%
2020/07/08	0	0.00	93	60.14	60.00	-93	2,718	-3.42%
2020/07/07	84	60.05	2	60.30	60.40	82	2,714	3.02%
2020/07/01	0	0.00	15	57.83	57.80	-15	2,813	-0.53%
2020/06/30	5	57.80	0	0.00	57.70	5	2,827	0.18%
2020/06/22	1	57.50	0	0.00	57.50	1	3,008	0.03%
2020/06/19	0	0.00	1	59.60	58.50	-1	3,010	-0.03%
2020/06/15	1	56.20	11	56.10	56.00	-10	3,010	-0.33%
2020/06/12	1	56.60	0	0.00	56.60	1	3,007	0.03%
2020/06/11	16	59.54	22	60.65	59.20	-6	2,973	-0.20%
2020/06/10	11	62.75	44	62.56	62.60	-33	2,939	-1.12%
2020/06/09	1	62.80	10	62.50	62.50	-9	2,976	-0.30%
2020/06/08	2	64.55	4	64.70	63.80	-2	3,004	-0.07%
2020/06/05	10	65.20	2	65.00	64.70	8	3,003	0.27%
2020/06/04	7	64.13	1	64.00	64.50	6	2,977	0.20%
2020/06/02	0	0.00	12	62.50	62.50	-12	2,934	-0.41%
2020/05/28	13	61.98	20	60.10	60.10	-7	3,002	-0.23%
2020/05/27	0	0.00	4	61.85	61.40	-4	2,995	-0.13%
2020/05/25	2	62.10	0	0.00	61.80	2	3,003	0.07%
2020/05/22	0	0.00	30	62.63	62.10	-30	3,013	-1.00%
2020/05/21	0	0.00	5	63.10	64.20	-5	2,979	-0.17%
2020/05/20	0	0.00	10	62.50	62.50	-10	2,944	-0.34%
2020/05/19	47	62.34	0	0.00	62.90	47	2,925	1.61%
2020/05/18	20	60.50	21	60.54	59.60	-1	2,891	-0.03%
2020/05/15	3	62.20	0	0.00	61.40	3	2,899	0.10%
2020/05/14	15	62.07	15	62.10	61.80	0	2,902	0.00%
2020/05/13	5	61.90	30	61.87	61.70	-25	2,864	-0.87%
2020/05/11	5	63.00	10	64.15	62.70	-5	2,840	-0.18%
2020/05/07	0	0.00	1	66.30	66.10	-1	2,703	-0.04%
2020/05/05	1	62.20	0	0.00	62.30	1	2,576	0.04%
2020/04/24	0	0.00	3	58.70	59.00	-3	2,479	-0.12%
2020/04/23	2	58.30	1	58.20	58.30	1	2,465	0.04%
2020/04/22	12	58.52	1	60.00	58.80	11	2,438	0.45%
2020/04/21	1	57.70	30	57.33	57.70	-29	2,300	-1.26%
2020/04/20	10	56.90	2	57.50	57.30	8	2,269	0.35%
2020/04/17	2	55.20	0	0.00	55.00	2	2,212	0.09%
2020/04/13	10	53.80	0	0.00	53.20	10	2,197	0.46%
2020/04/09	30	54.55	0	0.00	53.60	30	2,180	1.38%
2020/04/08	10	53.45	0	0.00	53.00	10	2,145	0.47%
2020/04/07	57	51.91	1	51.80	53.30	56	2,122	2.64%
2020/04/06	78	51.54	3	51.03	50.80	75	2,063	3.63%
2020/04/01	3	51.10	7	51.31	51.50	-4	2,028	-0.20%
2020/03/31	14	51.26	11	51.35	50.70	3	2,004	0.15%
2020/03/30	2	49.15	2	49.55	49.25	0	1,939	0.00%
2020/03/27	0	0.00	9	48.96	49.30	-9	1,909	-0.47%
2020/03/26	2	48.00	0	0.00	48.45	2	1,911	0.10%
2020/03/20	0	0.00	1	41.45	41.45	-1	1,862	-0.05%
2020/03/16	5	47.72	5	47.66	44.40	0	2,012	0.00%
2020/03/13	1	45.70	0	0.00	47.00	1	1,994	0.05%
2020/03/12	2	50.90	31	53.43	50.70	-29	1,960	-1.48%
2020/03/11	50	58.55	20	55.95	56.10	30	1,924	1.56%
2020/03/10	1	56.00	65	57.04	57.80	-64	1,911	-3.35%
2020/03/09	0	0.00	5	58.00	58.00	-5	1,885	-0.27%
2020/03/06	1	62.50	15	62.57	63.40	-14	1,886	-0.74%
2020/03/05	96	61.52	10	63.45	63.60	86	1,863	4.61%
2020/03/02	1	61.30	0	0.00	61.70	1	1,807	0.06%
2020/02/27	50	62.85	50	61.85	61.80	0	1,833	0.00%
2020/02/06	2	60.25	0	0.00	60.50	2	2,279	0.09%
2020/01/15	1	67.00	1	66.60	66.20	0	2,967	0.00%
2020/01/14	0	0.00	2	66.10	66.80	-2	3,025	-0.07%
2020/01/13	0	0.00	14	65.19	65.60	-14	3,302	-0.42%
2020/01/10	5	63.20	0	0.00	63.20	5	3,585	0.14%
2020/01/09	11	63.84	1	63.20	63.60	10	3,849	0.26%
2020/01/08	25	64.17	0	0.00	63.60	25	3,953	0.63%
2020/01/06	2	66.80	0	0.00	66.60	2	4,059	0.05%
2020/01/03	31	68.03	0	0.00	67.50	31	4,060	0.76%
2019/12/31	3	68.20	3	69.50	69.70	0	4,131	0.00%
2019/12/23	1	71.70	0	0.00	71.00	1	4,205	0.02%
2019/12/18	2	70.20	0	0.00	70.00	2	4,205	0.05%
2019/12/13	2	73.75	13	73.47	70.90	-11	4,400	-0.25%
2019/12/12	8	70.56	31	71.65	72.20	-23	4,316	-0.53%
2019/12/11	5	68.60	0	0.00	68.60	5	4,192	0.12%
2019/12/10	3	67.60	1	67.70	68.90	2	4,227	0.05%
2019/12/05	6	69.98	1	70.50	69.10	5	4,322	0.12%
2019/12/04	1	69.00	0	0.00	69.00	1	4,357	0.02%
2019/12/03	0	0.00	3	70.20	70.00	-3	4,408	-0.07%
2019/12/02	3	67.50	0	0.00	67.20	3	4,508	0.07%
2019/11/29	0	0.00	1	68.20	68.60	-1	4,543	-0.02%
2019/11/27	2	69.30	0	0.00	68.20	2	4,635	0.04%
2019/11/26	2	70.15	0	0.00	69.20	2	4,700	0.04%
2019/11/25	0	0.00	2	70.00	69.50	-2	4,706	-0.04%
2019/11/22	2	68.80	0	0.00	69.40	2	4,784	0.04%
2019/11/21	2	69.10	0	0.00	69.10	2	4,870	0.04%
2019/11/20	25	68.49	0	0.00	68.60	25	4,971	0.50%
2019/11/19	5	71.00	0	0.00	70.90	5	5,087	0.10%
2019/11/14	15	70.27	0	0.00	70.10	15	5,642	0.27%
2019/11/11	0	0.00	1	73.00	71.90	-1	6,429	-0.02%
2019/11/08	15	71.77	10	72.50	74.70	5	6,465	0.08%
2019/11/07	10	71.03	0	0.00	71.10	10	6,435	0.16%
2019/11/04	1	74.70	3	74.73	74.00	-2	6,483	-0.03%
2019/11/01	0	0.00	2	73.00	72.90	-2	6,467	-0.03%
2019/10/31	3	73.90	0	0.00	73.40	3	6,523	0.05%
2019/10/30	0	0.00	13	73.81	74.50	-13	6,505	-0.20%
2019/10/29	1	72.90	1	73.50	72.00	0	6,522	0.00%
2019/10/25	3	73.33	16	73.68	72.30	-13	6,411	-0.20%
2019/10/23	1	70.30	2	70.60	69.90	-1	6,273	-0.02%
2019/10/22	3	70.20	3	71.10	71.30	0	6,348	0.00%
2019/10/21	3	70.87	1	70.90	71.60	2	6,355	0.03%
2019/10/18	13	69.45	23	69.97	69.30	-10	6,098	-0.16%
2019/10/17	3	68.13	14	67.75	67.90	-11	5,836	-0.19%
2019/10/16	2	66.35	10	66.00	64.50	-8	5,598	-0.14%
2019/10/15	0	0.00	1	66.00	66.90	-1	5,570	-0.02%
2019/10/07	1	64.40	11	63.38	64.40	-10	5,752	-0.17%
2019/10/04	10	62.20	0	0.00	62.40	10	5,707	0.18%
2019/10/01	6	61.40	2	62.20	62.50	4	5,720	0.07%
2019/09/27	2	61.20	0	0.00	61.20	2	5,727	0.03%
2019/09/26	0	0.00	3	62.00	61.20	-3	5,740	-0.05%
2019/09/25	5	61.60	0	0.00	61.60	5	5,780	0.09%
2019/09/19	1	63.80	1	64.50	63.80	0	5,931	0.00%
2019/09/18	0	0.00	2	64.80	64.20	-2	5,915	-0.03%
2019/09/17	5	62.20	0	0.00	62.20	5	5,763	0.09%
2019/09/11	15	62.09	1	62.00	61.80	14	5,807	0.24%
2019/09/10	8	63.90	2	63.10	63.00	6	5,824	0.10%
2019/09/09	1	65.30	0	0.00	65.80	1	5,824	0.02%
2019/09/06	11	66.00	0	0.00	64.70	11	5,923	0.19%
2019/09/05	1	66.50	2	66.95	66.30	-1	5,944	-0.02%
2019/09/04	2	65.15	4	65.53	66.50	-2	5,888	-0.03%
2019/09/03	5	63.00	0	0.00	63.40	5	5,787	0.09%
2019/08/30	10	61.20	3	62.10	61.00	7	5,774	0.12%
2019/08/29	8	60.99	0	0.00	60.80	8	5,785	0.14%
2019/08/28	0	0.00	23	62.54	63.50	-23	5,738	-0.40%
2019/08/27	10	63.45	12	63.34	62.20	-2	5,733	-0.03%
2019/08/26	3	61.73	70	61.99	61.40	-67	5,803	-1.15%
2019/08/23	6	64.17	11	65.03	64.00	-5	5,815	-0.09%
2019/08/22	46	67.91	4	67.93	66.20	42	5,755	0.73%
2019/08/21	1	66.40	0	0.00	67.50	1	5,599	0.02%
2019/08/20	77	67.74	26	67.48	67.30	51	5,471	0.93%
2019/08/19	8	64.61	42	64.82	66.50	-34	5,276	-0.64%
2019/08/16	3	62.93	5	63.38	62.70	-2	5,066	-0.04%
2019/08/15	27	62.77	9	62.68	62.00	18	4,866	0.37%
2019/08/14	10	60.25	10	61.00	61.90	0	4,399	0.00%
2019/08/13	1	56.50	15	56.63	56.30	-14	4,359	-0.32%
2019/08/08	0	0.00	3	53.93	55.20	-3	4,301	-0.07%
2019/08/07	3	51.50	0	0.00	51.50	3	4,263	0.07%
2019/08/06	0	0.00	1	50.60	51.00	-1	4,355	-0.02%
2019/07/31	1	57.20	6	56.68	57.60	-5	4,381	-0.11%
2019/07/29	1	55.90	0	0.00	55.60	1	4,299	0.02%
2019/07/26	2	55.80	0	0.00	55.90	2	4,284	0.05%
2019/07/25	2	56.00	12	56.38	56.00	-10	4,281	-0.23%
2019/07/24	0	0.00	101	55.41	55.70	-101	4,219	-2.39%	大賣/鉅額交易
2019/07/23	0	0.00	60	54.88	54.00	-60	4,120	-1.46%
2019/07/22	0	0.00	40	53.10	53.70	-40	4,089	-0.98%
2019/07/15	3	55.77	1	55.00	55.30	2	4,085	0.05%
2019/07/12	1	54.10	1	54.40	54.60	0	4,194	0.00%
2019/07/11	35	51.23	2	52.50	52.50	33	4,136	0.80%
2019/07/09	10	51.75	0	0.00	51.70	10	4,551	0.22%
2019/07/08	37	52.35	1	52.40	52.30	36	4,601	0.78%
2019/07/05	9	51.58	8	52.00	52.00	1	4,673	0.02%
2019/07/03	11	51.21	0	0.00	51.10	11	4,752	0.23%
2019/07/02	15	50.37	2	51.35	52.10	13	4,779	0.27%
2019/07/01	80	51.65	0	0.00	50.80	80	4,797	1.67%
2019/06/26	50	47.92	0	0.00	48.10	50	4,870	1.03%
2019/06/19	0	0.00	4	48.60	49.10	-4	5,512	-0.07%
2019/06/18	1	48.80	0	0.00	48.15	1	5,725	0.02%
2019/06/17	3	50.40	0	0.00	50.50	3	5,720	0.05%
2019/06/14	2	50.90	0	0.00	52.00	2	5,793	0.03%
2019/06/06	7	47.08	7	46.74	46.50	0	6,081	0.00%
2019/06/04	1	49.80	1	49.20	48.80	0	5,979	0.00%
2019/05/31	2	49.80	1	49.80	50.40	1	6,042	0.02%
2019/05/30	1	47.00	1	47.50	48.95	0	5,967	0.00%
2019/05/24	1	44.80	1	44.30	43.20	0	6,025	0.00%
2019/05/14	6	47.62	4	47.40	47.45	2	6,428	0.03%
2019/05/13	0	0.00	1	50.40	50.50	-1	6,365	-0.02%
2019/05/10	6	54.85	20	54.93	53.10	-14	6,349	-0.22%
2019/05/09	0	0.00	7	54.36	54.60	-7	6,251	-0.11%
2019/05/08	1	53.80	0	0.00	53.20	1	6,249	0.02%
2019/05/07	2	52.35	0	0.00	53.50	2	6,289	0.03%
2019/05/06	0	0.00	2	53.05	51.50	-2	6,431	-0.03%
2019/05/03	25	55.44	3	55.20	54.40	22	6,668	0.33%
2019/04/26	3	54.00	0	0.00	53.80	3	7,015	0.04%
2019/04/22	0	0.00	5	55.18	54.90	-5	7,772	-0.06%
2019/04/19	5	56.68	10	55.72	57.00	-5	7,754	-0.06%
2019/04/18	19	56.31	4	57.15	54.80	15	7,811	0.19%
2019/04/17	15	56.79	1	57.80	56.60	14	7,664	0.18%
2019/04/16	14	56.69	16	55.88	56.90	-2	7,623	-0.03%
2019/04/15	5	54.70	7	54.00	54.00	-2	7,577	-0.03%
2019/04/11	0	0.00	1	51.20	51.20	-1	7,538	-0.01%
2019/04/10	2	49.30	3	48.03	49.50	-1	7,419	-0.01%
2019/04/09	1	47.25	0	0.00	47.05	1	7,331	0.01%
2019/04/08	0	0.00	10	48.70	48.00	-10	7,285	-0.14%
2019/04/03	16	50.13	11	49.81	49.50	5	7,223	0.07%
2019/04/01	1	49.40	0	0.00	49.80	1	7,109	0.01%
2019/03/29	31	50.17	30	49.18	49.20	1	6,935	0.01%
2019/03/28	3	49.95	7	48.98	49.10	-4	6,885	-0.06%
2019/03/27	6	52.18	1	51.90	51.50	5	6,858	0.07%
2019/03/26	2	55.20	0	0.00	53.90	2	6,670	0.03%
2019/03/25	15	51.49	14	53.03	55.00	1	6,495	0.02%
2019/03/22	3	50.77	1	50.00	50.00	2	6,357	0.03%
2019/03/21	24	53.85	37	53.05	53.00	-13	6,222	-0.21%
2019/03/20	16	49.91	3.1	49.53	50.20	12.9	5,957	0.22%
2019/03/19	5	50.70	5	50.52	49.70	0	5,946	0.00%
2019/03/18	16	50.16	17	49.47	49.80	-1	5,809	-0.02%
2019/03/15	12	48.35	14	48.46	48.80	-2	5,673	-0.04%
2019/03/14	3	45.12	5	46.13	46.20	-2	5,524	-0.04%
2019/03/13	29	46.04	29	45.90	45.55	0	5,463	0.00%
2019/03/12	77	43.79	75	44.34	44.25	2	5,335	0.04%
2019/03/06	1	41.80	0	0.00	41.50	1	5,269	0.02%
2019/03/05	2	43.63	1	42.60	42.50	1	5,165	0.02%
2019/03/04	0	0.00	1	45.10	44.75	-1	5,086	-0.02%
2019/02/27	3	46.17	0	0.00	46.15	3	5,017	0.06%
2019/02/22	0	0.00	4	43.93	42.95	-4	4,834	-0.08%
2019/02/21	0	0.00	2	46.88	46.60	-2	4,780	-0.04%
2019/02/19	0	0.00	1	45.65	45.85	-1	4,711	-0.02%
2019/02/18	0	0.00	2	47.35	46.25	-2	4,672	-0.04%
2019/02/15	1	48.35	0	0.00	48.00	1	4,586	0.02%
2019/02/14	4	49.50	1	50.40	50.20	3	4,448	0.07%
2019/02/13	0	0.00	4	45.89	46.25	-4	4,171	-0.10%
2019/02/12	5	45.90	2	45.90	45.10	3	4,094	0.07%
2019/01/25	0	0.00	3	44.92	45.20	-3	3,822	-0.08%
2019/01/24	3	45.03	0	0.00	44.25	3	3,653	0.08%
2019/01/22	2	45.73	0	0.00	46.30	2	3,292	0.06%
2019/01/18	2	45.05	3	44.85	45.60	-1	3,115	-0.03%
2019/01/17	3	43.43	1	43.20	43.90	2	2,950	0.07%
2019/01/16	2	43.50	4	43.68	44.50	-2	2,847	-0.07%
2019/01/15	15	42.14	17	42.29	43.10	-2	2,635	-0.08%
2019/01/14	2	39.10	9	39.33	40.05	-7	2,217	-0.32%
2019/01/11	0	0.00	2	38.10	38.20	-2	2,045	-0.10%
2019/01/10	0	0.00	10	38.48	37.95	-10	2,023	-0.49%
2019/01/09	0	0.00	30	37.53	37.00	-30	1,899	-1.58%
2019/01/08	24	37.63	8	36.40	37.95	16	1,841	0.87%
2019/01/07	35	37.32	15	37.07	36.00	20	1,749	1.14%
2019/01/04	5	34.42	5	34.10	34.55	0	1,511	0.00%
2019/01/03	6	34.50	4	34.23	34.15	2	1,449	0.14%
2019/01/02	2	32.25	4	32.20	32.25	-2	1,325	-0.15%
2018/12/28	4	31.10	0	0.00	31.20	4	1,308	0.31%
2018/12/27	0	0.00	3	31.05	31.05	-3	1,328	-0.23%
2018/12/25	0	0.00	1	30.95	30.80	-1	1,333	-0.08%
2018/12/24	4	31.64	3	31.90	31.90	1	1,327	0.08%
2018/12/22	2	31.55	10	31.55	31.55	-8	1,326	-0.60%
2018/12/21	8	31.66	4	31.51	31.50	4	1,344	0.30%
2018/12/20	13	32.37	15	32.21	31.00	-2	1,421	-0.14%
2018/12/17	10	31.35	10	31.30	30.85	0	1,328	0.00%
2018/12/12	3	30.32	3	30.55	30.45	0	1,352	0.00%
2018/12/03	6	29.75	6	30.00	30.00	0	1,564	0.00%
2018/11/30	4	28.90	4	29.30	29.30	0	1,532	0.00%
2018/11/29	0	0.00	4	28.70	28.60	-4	1,521	-0.26%
2018/11/28	1	27.70	1	27.75	27.75	0	1,492	0.00%
2018/11/27	1	26.95	1	27.20	27.20	0	1,502	0.00%
2018/11/22	0	0.00	1	27.30	26.90	-1	1,533	-0.07%
2018/11/20	11	28.17	7	28.21	27.70	4	1,583	0.25%
2018/11/08	1	25.55	0	0.00	25.15	1	1,647	0.06%
2018/10/31	5	25.70	5	25.35	25.35	0	2,016	0.00%
2018/10/26	1	24.40	0	0.00	24.00	1	2,497	0.04%
2018/10/18	1	26.80	1	26.50	26.20	0	3,492	0.00%
2018/10/15	0	0.00	1	25.40	25.15	-1	3,482	-0.03%
2018/09/28	1	32.95	0	0.00	32.55	1	3,679	0.03%
2018/09/27	5	33.22	6	33.41	33.20	-1	3,664	-0.03%
2018/09/12	3	31.40	3	30.30	30.30	0	3,550	0.00%
2018/09/10	0	0.00	5	33.19	31.50	-5	3,504	-0.14%
2018/08/28	6	38.17	6	38.64	38.50	0	3,616	0.00%
2018/08/23	5	36.75	0	0.00	37.00	5	3,696	0.14%
2018/08/22	1	37.40	1	37.05	37.35	0	3,742	0.00%
2018/08/15	4	39.28	2	37.50	37.95	2	3,928	0.05%
2018/08/13	3	39.90	0	0.00	41.35	3	4,062	0.07%
2018/08/09	1	44.05	1	43.20	42.30	0	3,965	0.00%
2018/08/08	1	44.25	0	0.00	43.30	1	3,899	0.03%
2018/08/07	5	46.15	0	0.00	44.85	5	3,879	0.13%
2018/08/03	1	46.95	2	47.20	46.55	-1	3,805	-0.03%
2018/08/02	9	47.12	7	47.34	46.90	2	3,597	0.06%
2018/08/01	7	47.28	0	0.00	46.60	7	3,414	0.20%
2018/07/31	4	44.08	5	44.43	44.20	-1	3,253	-0.03%
2018/07/30	4	45.33	3	45.50	43.80	1	3,231	0.03%
2018/07/27	4	42.75	5	42.20	44.75	-1	2,826	-0.04%
2018/07/26	0	0.00	4	40.70	40.70	-4	2,628	-0.15%
2018/07/25	1	40.95	1	40.90	40.50	0	2,637	0.00%
2018/07/19	4	39.35	0	0.00	39.65	4	2,602	0.15%
2018/07/18	4	39.08	7	39.45	39.50	-3	2,551	-0.12%
2018/07/17	4	38.30	0	0.00	38.10	4	2,429	0.16%
2018/07/16	2	38.50	2	38.70	38.70	0	2,432	0.00%
2018/07/13	0	0.00	3	37.65	38.70	-3	2,420	-0.12%
2018/07/11	4	36.76	1	36.40	36.40	3	2,416	0.12%
2018/07/02	0	0.00	5	39.20	38.15	-5	2,536	-0.20%
2018/06/29	6	39.98	0	0.00	39.00	6	2,535	0.24%
2018/06/28	0	0.00	1	38.65	38.65	-1	2,413	-0.04%
2018/06/27	1	35.20	0	0.00	35.15	1	2,437	0.04%
2018/06/08	3	40.02	3	39.05	39.05	0	3,236	0.00%
2018/06/07	0	0.00	12	39.85	39.55	-12	3,243	-0.37%
2018/06/04	0	0.00	2	41.00	40.00	-2	3,204	-0.06%
2018/05/30	12	39.76	0	0.00	39.50	12	3,234	0.37%
2018/05/29	0	0.00	4	40.38	39.55	-4	3,229	-0.12%
2018/05/28	0	0.00	5	38.88	38.00	-5	3,225	-0.16%
2018/05/24	0	0.00	11	39.07	39.85	-11	3,271	-0.34%
2018/05/23	7	39.06	1	38.70	38.90	6	3,245	0.18%
2018/05/22	16	39.42	8	39.44	39.65	8	3,142	0.25%
2018/05/21	2	36.35	2	36.05	36.05	0	2,960	0.00%
2018/05/14	4	36.91	0	0.00	36.65	4	3,161	0.13%
2018/05/09	5	38.75	3	38.30	38.30	2	3,236	0.06%
2018/05/08	2	38.10	0	0.00	38.30	2	3,255	0.06%
2018/05/07	7	39.62	7	38.50	38.50	0	3,299	0.00%
2018/05/04	0	0.00	1	39.05	39.05	-1	3,399	-0.03%
2018/05/03	3	38.33	1	38.35	39.00	2	3,491	0.06%
2018/05/02	2	37.53	1	38.45	38.90	1	3,596	0.03%
2018/04/25	4	39.26	2	40.20	40.00	2	3,779	0.05%
2018/04/23	2	41.30	2	41.70	40.90	0	4,103	0.00%
2018/04/17	3	43.65	3	42.60	42.60	0	4,391	0.00%
2018/04/16	4	43.20	0	0.00	43.20	4	4,385	0.09%
2018/04/12	0	0.00	4	43.80	43.10	-4	4,400	-0.09%
2018/04/03	4	47.85	3	47.25	47.25	1	4,521	0.02%
2018/04/02	2	47.50	2	47.80	47.80	0	4,513	0.00%
2018/03/31	3	46.80	3	46.30	46.30	0	4,493	0.00%
2018/03/27	4	48.90	2	48.60	48.60	2	4,471	0.04%
2018/03/26	2	47.58	1	48.70	48.70	1	4,420	0.02%
2018/03/20	5	52.12	5	51.36	51.30	0	4,124	0.00%
2018/03/19	2	59.40	2	59.35	55.80	0	3,915	0.00%
2018/03/14	3	65.30	0	0.00	64.70	3	3,741	0.08%
2018/03/12	0	0.00	1	64.80	64.30	-1	3,835	-0.03%
2018/03/09	1	64.30	0	0.00	64.30	1	3,829	0.03%
2018/03/05	1	66.00	0	0.00	64.80	1	3,818	0.03%
2018/02/02	0	0.00	8	78.80	79.70	-8	3,656	-0.22%
2018/01/25	1	83.10	0	0.00	80.10	1	3,449	0.03%
2018/01/24	8	81.24	0	0.00	84.20	8	3,395	0.24%
2018/01/19	1	79.20	10	78.10	80.50	-9	3,235	-0.28%
2018/01/17	1	79.00	0	0.00	78.10	1	3,054	0.03%
2018/01/16	10	75.60	0	0.00	74.60	10	2,906	0.34%
2018/01/10	0	0.00	3	67.90	67.60	-3	2,855	-0.11%
2018/01/08	1	70.00	0	0.00	68.10	1	3,127	0.03%
2018/01/05	5	71.86	3	72.80	72.40	2	3,161	0.06%
2018/01/04	5	68.88	2	69.55	72.90	3	3,177	0.09%