泰鼎-KY (4927)-第一金-大稻埕券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/04/29	0	0.00	1	40.15	40.70	-1	694	-0.14%
2024/04/24	1	39.80	0	0.00	39.65	1	680	0.15%
2024/04/19	5	38.15	0	0.00	38.40	5	681	0.73%
2024/04/17	1	38.30	2	38.98	39.75	-1	670	-0.15%
2024/04/16	41	38.20	0	0.00	38.05	41	667	6.14%
2024/04/15	11	39.85	1	40.05	39.65	10	654	1.53%
2024/04/12	1	39.30	4	39.41	39.35	-3	649	-0.46%
2024/04/10	1	40.10	0	0.00	40.00	1	641	0.16%
2024/04/02	53	39.52	0	0.00	39.35	53	612	8.65%
2024/03/29	80	39.82	10	39.93	40.35	70	585	11.95%
2024/03/28	30	40.00	0	0.00	40.10	30	566	5.29%
2024/03/27	10	40.60	0	0.00	40.60	10	552	1.81%
2024/03/26	31	41.42	0	0.00	40.70	31	545	5.68%
2024/03/25	1	41.80	0	0.00	42.20	1	534	0.19%
2024/03/22	7	41.41	0	0.00	41.65	7	528	1.32%
2024/03/21	2	41.20	2	41.58	41.55	0	520	0.00%
2024/03/19	10	41.00	0	0.00	41.15	10	515	1.94%
2024/03/18	10	40.95	2	41.13	41.70	8	504	1.58%
2024/03/15	70	40.91	0	0.00	40.45	70	486	14.38%
2024/03/14	32	41.03	0	0.00	41.25	32	474	6.74%
2024/03/13	10	40.45	3	40.90	40.20	7	459	1.52%
2024/03/12	11	42.23	0	0.00	42.15	11	426	2.58%
2024/03/11	8	42.65	0	0.00	42.65	8	397	2.01%
2024/03/08	22	42.59	0	0.00	42.35	22	378	5.81%
2024/03/07	4	43.94	2	45.30	43.60	2	358	0.56%
2024/03/06	16	43.93	10	45.24	43.75	6	336	1.78%
2024/03/05	10	43.05	0	0.00	42.90	10	301	3.32%
2024/03/04	25	44.59	0	0.00	44.65	25	272	9.16%
2024/03/01	79	45.63	0	0.00	45.45	79	258	30.55%
2024/02/29	20	45.75	0	0.00	45.90	20	244	8.17%
2024/02/27	5	46.80	0	0.00	46.80	5	224	2.22%
2024/02/26	5	47.35	3	48.25	47.40	2	224	0.89%
2024/02/21	0	0.00	4	49.85	49.90	-4	222	-1.80%
2024/02/15	4	48.58	0	0.00	49.65	4	221	1.81%
2024/02/05	3	46.75	0	0.00	47.00	3	211	1.42%
2024/02/02	4	47.50	0	0.00	47.30	4	213	1.87%
2024/01/30	12	47.92	0	0.00	47.85	12	220	5.44%
2024/01/26	5	48.35	0	0.00	48.35	5	236	2.12%
2024/01/24	8	48.70	0	0.00	48.70	8	247	3.23%
2024/01/23	10	48.75	0	0.00	48.50	10	255	3.92%
2024/01/17	11	48.26	0	0.00	47.65	11	314	3.50%
2024/01/16	10	48.75	0	0.00	48.40	10	315	3.17%
2024/01/10	2	48.93	0	0.00	48.85	2	338	0.59%
2023/12/29	1	50.30	0	0.00	50.40	1	407	0.25%
2023/12/06	5	50.82	0	0.00	50.50	5	511	0.98%
2023/12/01	1	50.90	0	0.00	51.10	1	578	0.17%
2023/11/27	10	49.70	0	0.00	49.15	10	631	1.58%
2023/11/24	10	50.10	0	0.00	50.10	10	653	1.53%
2023/11/22	14	50.11	0	0.00	49.90	14	650	2.15%
2023/11/21	0	0.00	2	50.20	50.10	-2	650	-0.31%
2023/11/16	7	48.35	0	0.00	48.65	7	657	1.06%
2023/11/14	7	46.91	0	0.00	46.75	7	668	1.05%
2023/11/09	1	47.25	0	0.00	47.15	1	706	0.14%
2023/11/01	9	45.76	0	0.00	45.60	9	760	1.18%
2023/10/31	33	46.88	0	0.00	46.65	33	758	4.35%
2023/10/27	71	47.07	0	0.00	46.85	71	768	9.24%
2023/10/26	30	47.98	0	0.00	47.90	30	764	3.93%
2023/10/25	72	49.21	0	0.00	49.10	72	759	9.48%
2023/10/24	30	49.98	0	0.00	49.90	30	754	3.98%
2023/10/23	20	50.80	0	0.00	50.80	20	758	2.64%
2023/10/20	46	50.10	0	0.00	49.95	46	762	6.03%
2023/10/19	20	51.50	0	0.00	51.50	20	756	2.64%
2023/10/18	29	51.81	10	52.00	51.60	19	767	2.47%
2023/10/16	35	52.44	0	0.00	52.20	35	780	4.49%
2023/10/13	36	53.06	0	0.00	52.80	36	797	4.51%
2023/10/12	20	53.30	0	0.00	53.50	20	821	2.43%
2023/10/11	34	52.72	0	0.00	52.50	34	842	4.03%
2023/10/06	34	53.09	0	0.00	52.70	34	861	3.94%
2023/10/05	6	57.00	0	0.00	56.70	6	833	0.72%
2023/10/04	10	56.70	0	0.00	57.00	10	850	1.18%
2023/10/02	0	0.00	4	57.50	57.80	-4	890	-0.45%
2023/09/28	1	55.50	0	0.00	56.30	1	946	0.11%
2023/09/27	24	55.08	0	0.00	55.00	24	1,018	2.36%
2023/09/26	3	57.03	0	0.00	56.60	3	1,135	0.26%
2023/09/25	2	57.05	0	0.00	57.30	2	1,169	0.17%
2023/09/21	8	57.00	0	0.00	56.90	8	1,188	0.67%
2023/09/20	26	57.71	0	0.00	57.10	26	1,187	2.19%
2023/09/19	1	58.50	0	0.00	58.50	1	1,193	0.08%
2023/09/18	32	58.13	0	0.00	58.00	32	1,194	2.68%
2023/09/15	26	57.17	0	0.00	57.50	26	1,178	2.21%
2023/09/14	12	56.60	0	0.00	56.80	12	1,187	1.01%
2023/09/13	31	55.11	0	0.00	55.20	31	1,181	2.62%
2023/09/12	12	55.17	0	0.00	54.70	12	1,182	1.01%
2023/09/11	34	55.16	0	0.00	55.10	34	1,192	2.85%
2023/09/08	2	56.40	0	0.00	56.60	2	1,201	0.17%
2023/09/07	25	56.13	0	0.00	56.10	25	1,204	2.08%
2023/09/06	120	57.87	0	0.00	57.00	120	1,200	10.00%	大買/鉅額交易
2023/09/05	47	59.73	0	0.00	60.10	47	1,176	3.99%
2023/09/04	25	58.38	0	0.00	58.80	25	1,174	2.13%
2023/09/01	5	58.10	0	0.00	57.70	5	1,180	0.42%
2023/08/31	10	57.40	10	57.20	57.10	0	1,245	0.00%
2023/08/30	51	56.73	1	56.60	56.60	50	1,275	3.92%
2023/08/29	16	53.62	0	0.00	54.00	16	1,264	1.27%
2023/08/28	15	52.82	0	0.00	53.00	15	1,275	1.18%
2023/08/25	15	52.13	0	0.00	52.60	15	1,324	1.13%
2023/08/24	35	52.26	0	0.00	52.50	35	1,345	2.60%
2023/08/23	20	52.25	0	0.00	52.30	20	1,377	1.45%
2023/08/22	10	52.20	0	0.00	52.80	10	1,386	0.72%
2023/08/18	10	51.80	0	0.00	51.60	10	1,391	0.72%
2023/08/17	20	53.15	0	0.00	52.80	20	1,397	1.43%
2023/08/15	16	52.23	0	0.00	52.70	16	1,466	1.09%
2023/08/14	28	55.06	1	54.60	54.60	27	1,451	1.86%
2023/08/11	30	60.88	0	0.00	60.60	30	1,469	2.04%
2023/08/10	8	61.19	0	0.00	61.60	8	1,478	0.54%
2023/08/09	6	61.40	1	62.20	61.60	5	1,472	0.34%
2023/08/08	5	61.00	0	0.00	62.10	5	1,469	0.34%
2023/08/07	20	61.00	1	61.20	61.00	19	1,463	1.30%
2023/08/04	10	57.70	0	0.00	57.70	10	1,453	0.69%
2023/08/02	298	59.09	230	59.00	58.20	68	1,450	4.69%	大買/大賣/
2023/08/01	58	61.57	0	0.00	61.40	58	1,449	4.00%
2023/07/31	217	62.00	209	62.00	62.00	8	1,445	0.55%	大買/大賣/
2023/07/26	20	62.20	0	0.00	61.90	20	1,431	1.40%
2023/07/25	10	63.50	0	0.00	63.40	10	1,429	0.70%
2023/07/24	10	62.60	0	0.00	62.60	10	1,430	0.70%
2023/07/21	20	63.30	0	0.00	63.20	20	1,433	1.39%
2023/07/19	95	64.75	0	0.00	63.90	95	1,450	6.55%
2023/07/18	26	66.13	0	0.00	66.00	26	1,452	1.79%
2023/07/17	10	66.40	0	0.00	67.40	10	1,444	0.69%
2023/07/14	27	66.69	0	0.00	66.00	27	1,433	1.88%
2023/07/13	32	67.18	0	0.00	67.10	32	1,439	2.22%
2023/07/12	50	66.71	20	66.71	67.00	30	1,424	2.11%
2023/07/11	40	67.00	0	0.00	66.90	40	1,426	2.80%
2023/07/05	30	67.90	0	0.00	67.80	30	1,583	1.89%
2023/07/04	1	70.60	1	71.10	70.20	0	1,531	0.00%
2023/06/30	20	62.05	0	0.00	63.20	20	1,386	1.44%
2023/06/13	0	0.00	1	64.40	63.50	-1	1,352	-0.07%
2023/06/09	0	0.00	1	64.40	64.10	-1	1,352	-0.07%
2023/06/08	0	0.00	1	64.50	64.70	-1	1,344	-0.07%
2023/06/07	0	0.00	12	64.99	64.70	-12	1,344	-0.89%
2023/06/06	2	66.05	0	0.00	64.80	2	1,326	0.15%
2023/05/29	1	61.30	1	60.90	60.80	0	1,232	0.00%
2023/05/22	10	61.42	11	61.60	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	2	60.20	59.60	-2	1,270	-0.16%
2023/05/18	1	59.10	2	60.00	59.10	-1	1,261	-0.08%
2023/05/17	0	0.00	3	60.00	59.70	-3	1,244	-0.24%
2023/04/25	5	55.20	0	0.00	53.90	5	1,252	0.40%
2023/04/24	2	56.25	0	0.00	56.20	2	1,227	0.16%
2023/04/21	1	56.70	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2	59.00	0	0.00	58.40	2	1,207	0.17%
2023/04/12	11	62.72	11	62.05	63.60	0	1,060	0.00%
2023/04/11	10	61.74	15	61.97	62.10	-5	976	-0.51%
2023/04/07	5	60.00	15	60.41	59.80	-10	893	-1.12%
2023/04/06	10	60.20	6	60.00	60.10	4	873	0.46%
2023/03/23	0	59.30	0	0.00	59.40	0	897	0.00%
2023/03/14	3	57.50	0	0.00	57.00	3	982	0.31%
2023/03/10	3	59.40	0	0.00	59.00	3	1,031	0.29%
2023/03/06	0	0.00	2	61.40	61.90	-2	1,232	-0.16%
2023/03/02	2	58.30	0	0.00	58.40	2	1,318	0.15%
2023/02/22	5	62.50	0	0.00	62.30	5	1,384	0.36%
2023/02/21	5	64.30	0	0.00	64.50	5	1,383	0.36%
2023/02/20	0	0.00	1	64.80	64.90	-1	1,384	-0.07%
2023/02/07	0	0.00	3	60.30	60.60	-3	1,818	-0.16%
2023/01/11	0	0.00	1	55.80	56.20	-1	2,051	-0.05%
2022/12/28	1	53.70	0	0.00	53.60	1	2,268	0.04%
2022/12/23	10	53.90	10	54.56	54.50	0	2,306	0.00%
2022/12/19	1	57.00	0	0.00	56.70	1	2,384	0.04%
2022/12/16	0	0.00	10	57.40	57.50	-10	2,412	-0.41%
2022/12/02	10	60.60	5	60.90	60.80	5	2,533	0.20%
2022/11/30	5	59.80	0	0.00	59.90	5	2,559	0.20%
2022/11/22	0	0.00	1	54.80	55.80	-1	2,503	-0.04%
2022/11/18	1	56.90	0	0.00	55.30	1	2,529	0.04%
2022/11/16	0	0.00	10	54.75	55.20	-10	2,568	-0.39%
2022/11/15	10	54.30	0	0.00	54.80	10	2,672	0.37%
2022/11/14	0	0.00	11	53.88	54.20	-11	2,894	-0.38%
2022/11/11	1	53.80	0	0.00	53.10	1	2,889	0.03%
2022/11/10	0	0.00	7	55.11	55.10	-7	2,772	-0.25%
2022/11/07	0	0.00	1	53.40	53.50	-1	2,618	-0.04%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	5	53.00	53.10	-5	2,522	-0.20%
2022/11/02	5	51.90	0	0.00	51.90	5	2,493	0.20%
2022/11/01	0	0.00	2	49.40	50.70	-2	2,461	-0.08%
2022/10/28	0	0.00	1	48.30	48.30	-1	2,476	-0.04%
2022/10/27	1	49.05	0	0.00	49.35	1	2,476	0.04%
2022/10/20	7	50.41	0	50.60	50.30	7	2,390	0.29%
2022/10/19	10	52.20	0	0.00	51.60	10	2,364	0.42%
2022/10/13	0	0.00	1	47.10	46.25	-1	2,233	-0.04%
2022/09/23	1	54.80	1	54.60	54.60	0	2,271	0.00%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/21	2	57.00	1	56.90	56.80	1	2,245	0.04%
2022/09/20	0	0.00	1	57.30	57.80	-1	2,247	-0.04%
2022/09/19	1	58.10	1	57.30	57.30	0	2,247	0.00%
2022/09/16	1	59.80	0	0.00	58.90	1	2,240	0.04%
2022/09/13	0	0.00	40	58.95	58.90	-40	2,210	-1.81%
2022/09/12	0	0.00	3.3	58.00	58.00	-3.3	2,208	-0.15%
2022/09/08	3	57.07	2	57.55	57.70	1	2,238	0.04%
2022/09/07	1	57.10	1	56.60	56.60	0	2,244	0.00%
2022/09/06	10	58.30	20	60.70	58.10	-10	2,278	-0.44%
2022/09/05	53	57.94	2	57.80	57.80	51	2,240	2.28%
2022/09/01	1	60.10	1	60.50	60.50	0	2,218	0.00%
2022/08/30	11	61.40	21	61.31	61.10	-10	2,198	-0.45%
2022/08/29	5	58.68	11	58.44	59.20	-6	2,140	-0.28%
2022/08/26	1	60.00	1	59.70	60.60	0	2,130	0.00%
2022/08/25	1	59.30	1	59.00	59.00	0	2,116	0.00%
2022/08/24	8	60.34	3	59.27	58.90	5	2,111	0.24%
2022/08/23	24	60.76	19	61.23	60.90	5	2,081	0.24%
2022/08/22	11	62.42	59	63.39	62.80	-48	2,037	-2.36%
2022/08/19	54	62.35	1	61.40	62.30	53	1,915	2.77%
2022/08/17	1	56.60	1	56.30	56.30	0	1,708	0.00%
2022/08/12	0	0.00	2	56.30	56.80	-2	1,730	-0.12%
2022/08/10	1	55.00	1	55.70	55.90	0	1,807	0.00%
2022/08/09	3	54.33	1	55.40	55.70	2	1,793	0.11%
2022/08/03	0	0.00	1	56.40	56.60	-1	1,760	-0.06%
2022/07/27	3	60.80	0	0.00	61.30	3	1,973	0.15%
2022/07/13	3	60.50	0	0.00	59.00	3	2,314	0.13%
2022/07/11	6	63.20	0	0.00	62.20	6	2,306	0.26%
2022/06/24	0	0.00	1	73.60	72.30	-1	2,610	-0.04%
2022/06/22	1	72.90	0	0.00	71.40	1	2,769	0.04%
2022/06/20	0	0.00	1	74.60	72.90	-1	3,030	-0.03%
2022/06/09	2	84.00	0	0.00	83.90	2	3,029	0.07%
2022/06/07	2	86.60	0	0.00	86.40	2	3,054	0.07%
2022/06/06	2	87.10	1	86.30	86.30	1	3,077	0.03%
2022/06/02	3	88.33	0	0.00	88.10	3	3,112	0.10%
2022/05/27	1	87.20	0	0.00	87.20	1	3,390	0.03%
2022/05/23	0	0.00	18	92.12	91.70	-18	3,458	-0.52%
2022/05/16	1	93.80	0	0.00	93.70	1	3,553	0.03%
2022/05/11	0	0.00	1	94.90	96.20	-1	3,722	-0.03%
2022/05/10	6	96.13	9	96.60	95.20	-3	3,762	-0.08%
2022/05/09	2	99.40	0	0.00	97.20	2	3,928	0.05%
2022/05/06	19	100.25	0	0.00	99.70	19	4,134	0.46%
2022/05/05	5	102.20	6	101.27	104.00	-1	4,176	-0.02%
2022/05/04	2	101.50	0	0.00	100.00	2	4,157	0.05%
2022/04/28	0	0.00	1	94.50	93.90	-1	4,311	-0.02%
2022/04/27	3	93.03	5	92.80	94.00	-2	4,363	-0.05%
2022/04/22	7	96.83	0	0.00	94.50	7	4,492	0.16%
2022/04/18	15	99.97	0	0.00	99.60	15	4,803	0.31%
2022/04/14	10	103.50	3	104.00	103.50	7	5,053	0.14%
2022/04/13	10	103.00	0	0.00	103.50	10	5,261	0.19%
2022/04/11	0	0.00	7	98.47	98.80	-7	5,549	-0.13%
2022/04/08	3	101.50	0	0.00	101.00	3	5,619	0.05%
2022/04/07	5	103.00	1	103.00	102.00	4	5,729	0.07%
2022/04/06	1	102.00	0	0.00	103.00	1	5,870	0.02%
2022/03/25	4	106.38	12	107.42	104.50	-8	6,734	-0.12%
2022/03/24	13	107.23	0	0.00	107.50	13	6,998	0.19%
2022/03/23	0	0.00	34	102.18	102.50	-34	7,083	-0.48%
2022/03/22	34	101.35	3	102.00	102.50	31	7,145	0.43%
2022/03/21	4	98.03	7	97.00	97.50	-3	7,026	-0.04%
2022/03/09	1	90.10	0	0.00	91.80	1	7,342	0.01%
2022/03/08	5	90.00	0	0.00	89.60	5	7,673	0.07%
2022/03/03	2	97.10	0	0.00	96.00	2	8,209	0.02%
2022/02/24	1	102.00	0	0.00	100.50	1	8,294	0.01%
2022/02/23	0	0.00	2	102.75	104.00	-2	8,512	-0.02%
2022/02/22	5	101.10	0	0.00	101.00	5	8,698	0.06%
2022/02/21	0	0.00	1	104.00	104.00	-1	8,755	-0.01%
2022/02/18	1	102.50	0	0.00	103.00	1	8,839	0.01%
2022/02/11	1	107.00	1	107.50	107.00	0	9,870	0.00%
2022/02/08	8	107.81	1	107.00	105.50	7	10,138	0.07%
2022/02/07	2	115.00	2	115.50	117.00	0	10,163	0.00%
2022/01/24	1	120.50	13	119.54	119.00	-12	10,245	-0.12%
2022/01/21	0	0.00	2	120.00	121.00	-2	10,262	-0.02%
2022/01/20	0	0.00	1	126.00	125.50	-1	10,259	-0.01%
2022/01/18	4	127.88	1	129.50	123.00	3	10,409	0.03%
2022/01/17	1	125.50	1	127.50	127.50	0	10,437	0.00%
2022/01/13	2	121.50	4	120.75	122.50	-2	10,540	-0.02%
2022/01/12	1	129.50	1	124.50	126.50	0	10,553	0.00%
2022/01/11	4	130.25	1	131.50	129.00	3	10,539	0.03%
2022/01/10	2	128.00	4	130.50	129.00	-2	10,515	-0.02%
2022/01/07	7	129.71	10	128.40	125.00	-3	10,675	-0.03%
2022/01/06	5	137.50	3	133.67	137.00	2	10,737	0.02%
2022/01/05	3	127.00	7	130.29	128.50	-4	10,568	-0.04%
2022/01/03	6	133.75	5	134.70	134.50	1	10,361	0.01%
2021/12/30	5	130.40	4	131.00	130.50	1	10,330	0.01%
2021/12/29	9	128.11	9	124.94	129.00	0	10,231	0.00%
2021/12/28	1	126.00	1	126.50	127.00	0	10,118	0.00%
2021/12/27	4	123.50	4	120.00	124.00	0	10,047	0.00%
2021/12/24	5	122.90	3	123.00	123.00	2	10,005	0.02%
2021/12/23	4	123.50	10	127.80	129.00	-6	9,825	-0.06%
2021/12/22	11	119.64	11	119.27	117.50	0	9,611	0.00%
2021/12/21	9	117.17	7	114.00	118.00	2	9,542	0.02%
2021/12/20	13	112.00	22	113.32	114.00	-9	9,781	-0.09%
2021/12/17	11	105.41	20	106.48	108.00	-9	9,552	-0.09%
2021/12/16	15	102.57	7	101.23	102.50	8	9,333	0.09%
2021/12/14	0	0.00	2	94.90	94.20	-2	9,242	-0.02%
2021/12/13	2	95.85	0	0.00	95.20	2	9,303	0.02%
2021/12/09	2	97.80	1	97.30	95.00	1	9,626	0.01%
2021/12/08	0	0.00	4	95.00	95.40	-4	9,715	-0.04%
2021/12/07	1	93.70	0	0.00	93.60	1	10,136	0.01%
2021/12/03	8	96.89	19	96.73	96.30	-11	10,554	-0.10%
2021/12/02	5	97.88	6	99.02	98.30	-1	10,616	-0.01%
2021/12/01	33	107.73	7	105.79	103.00	26	10,358	0.25%
2021/11/30	26	110.48	33	111.74	114.00	-7	10,353	-0.07%
2021/11/29	4	103.75	2	104.00	104.00	2	10,326	0.02%
2021/11/26	2	102.50	0	0.00	101.50	2	10,376	0.02%
2021/11/22	10	106.55	12	106.17	102.50	-2	10,121	-0.02%
2021/11/19	5	104.90	0	0.00	103.00	5	9,883	0.05%
2021/11/18	2	103.00	2	103.00	103.00	0	9,661	0.00%
2021/11/17	0	0.00	1	103.00	103.00	-1	9,585	-0.01%
2021/11/16	2	99.40	1	100.50	100.50	1	9,481	0.01%
2021/11/15	2	102.25	2	101.50	103.50	0	9,310	0.00%
2021/11/12	0	0.00	1	99.90	98.90	-1	9,148	-0.01%
2021/11/10	7	93.23	6	91.77	92.30	1	8,609	0.01%
2021/11/09	2	88.00	3	90.87	93.60	-1	8,228	-0.01%
2021/11/05	3	83.63	3	81.30	85.00	0	7,842	0.00%
2021/11/04	7	84.00	5	84.80	84.80	2	7,630	0.03%
2021/11/02	0	0.00	2	77.90	76.30	-2	7,284	-0.03%
2021/11/01	0	0.00	16	78.84	80.00	-16	7,196	-0.22%
2021/10/26	0	0.00	5	75.58	75.10	-5	6,952	-0.07%
2021/10/25	0	0.00	1	79.60	77.50	-1	6,781	-0.01%
2021/10/22	23	81.54	5	81.70	80.80	18	6,653	0.27%
2021/10/21	0	0.00	1	77.80	78.20	-1	6,455	-0.02%
2021/10/20	0	0.00	1	78.50	77.90	-1	6,355	-0.02%
2021/10/19	0	0.00	1	77.50	78.50	-1	6,208	-0.02%
2021/10/18	2	77.35	2	76.65	77.30	0	6,132	0.00%
2021/10/14	3	74.20	0	0.00	73.90	3	5,766	0.05%
2021/10/08	1	71.30	0	0.00	70.80	1	5,584	0.02%
2021/10/07	4	70.53	4	70.68	70.80	0	5,641	0.00%
2021/09/30	0	0.00	10	68.70	68.00	-10	5,326	-0.19%
2021/09/29	1	69.90	0	0.00	69.50	1	5,269	0.02%
2021/09/28	10	72.00	2	72.50	72.60	8	5,202	0.15%
2021/09/24	10	69.90	10	70.70	71.30	0	4,553	0.00%
2021/09/22	0	0.00	1	67.80	68.30	-1	4,354	-0.02%
2021/09/14	0	0.00	2	72.40	70.30	-2	3,902	-0.05%
2021/09/13	1	71.60	1	72.70	73.00	0	3,808	0.00%
2021/09/10	2	72.45	2	70.80	73.10	0	3,676	0.00%
2021/09/09	23	69.52	25	70.86	71.50	-2	3,227	-0.06%
2021/09/08	0	0.00	5	67.90	66.80	-5	2,827	-0.18%
2021/09/07	6	66.52	27	67.99	69.90	-21	2,656	-0.79%
2021/09/06	6	68.90	0	0.00	68.40	6	2,407	0.25%
2021/09/03	23	70.03	9	69.20	70.50	14	2,298	0.61%
2021/09/02	7	67.67	4	67.45	68.60	3	1,979	0.15%
2021/09/01	1	63.30	1	65.80	65.80	0	1,608	0.00%
2021/08/31	1	61.80	1	61.50	62.00	0	1,458	0.00%
2021/08/26	0	0.00	1	60.00	59.50	-1	1,426	-0.07%
2021/08/25	0	0.00	1	60.70	60.70	-1	1,433	-0.07%
2021/08/20	2	54.70	0	0.00	54.10	2	1,427	0.14%
2021/08/17	1	54.90	0	0.00	54.50	1	1,443	0.07%
2021/08/06	1	60.80	0	0.00	61.00	1	1,715	0.06%
2021/08/05	10	61.40	10	60.82	60.40	0	1,783	0.00%
2021/07/16	1	63.40	1	63.50	63.60	0	2,038	0.00%
2021/07/15	1	64.80	0	0.00	64.30	1	2,037	0.05%
2021/07/14	1	65.60	1	65.10	65.40	0	1,996	0.00%
2021/06/24	0	0.00	1	61.50	61.20	-1	2,242	-0.04%
2021/06/22	0	0.00	1	59.50	58.00	-1	2,220	-0.05%
2021/06/04	0	0.00	1	55.40	55.30	-1	2,355	-0.04%
2021/05/25	0	0.00	2	54.50	55.20	-2	2,608	-0.08%
2021/05/21	0	0.00	2	52.10	52.40	-2	2,605	-0.08%
2021/05/19	1	51.50	0	0.00	51.90	1	2,594	0.04%
2021/05/17	0	0.00	2	44.55	44.55	-2	2,584	-0.08%
2021/05/14	2	51.60	0	0.00	49.50	2	2,540	0.08%
2021/05/12	0	0.00	4	55.40	55.20	-4	2,437	-0.16%
2021/05/07	0	0.00	5	68.80	68.80	-5	2,344	-0.21%
2021/04/29	0	0.00	2	66.95	66.80	-2	2,494	-0.08%
2021/04/28	3	68.80	0	0.00	67.80	3	2,506	0.12%
2021/04/27	0	0.00	1	67.30	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	2	67.05	67.00	-2	2,471	-0.08%
2021/04/22	1	68.10	0	0.00	66.80	1	2,524	0.04%
2021/04/20	0	0.00	4	67.50	67.20	-4	2,535	-0.16%
2021/04/19	4	67.30	1	67.30	67.20	3	2,565	0.12%
2021/04/16	1	65.90	0	0.00	65.90	1	2,547	0.04%
2021/04/14	3	62.63	0	0.00	62.00	3	2,567	0.12%
2021/04/13	3	64.93	1	65.00	64.30	2	2,516	0.08%
2021/04/12	3	66.20	0	0.00	66.10	3	2,473	0.12%
2021/04/09	3	66.63	10	67.00	66.50	-7	2,482	-0.28%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	0	0.00	1	67.50	66.80	-1	2,449	-0.04%
2021/04/01	6	66.80	0	0.00	66.70	6	2,460	0.24%
2021/03/30	10	67.00	0	0.00	67.00	10	2,504	0.40%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/16	0	0.00	1	68.20	68.10	-1	2,832	-0.04%
2021/03/12	3	67.73	0	0.00	67.90	3	2,845	0.11%
2021/03/11	1	68.20	0	0.00	68.10	1	2,887	0.03%
2021/03/04	2	69.00	0	0.00	68.20	2	2,914	0.07%
2021/03/02	0	0.00	1	71.70	71.00	-1	2,890	-0.03%
2021/02/25	0	0.00	2	71.30	71.10	-2	2,857	-0.07%
2021/02/24	1	70.50	0	0.00	70.30	1	2,864	0.03%
2021/02/23	0	0.00	2	70.50	70.40	-2	2,862	-0.07%
2021/02/19	2	71.10	0	0.00	71.20	2	2,941	0.07%
2021/02/18	0	0.00	3	71.40	71.20	-3	2,978	-0.10%
2021/02/17	1	69.20	0	0.00	69.30	1	3,011	0.03%
2021/02/02	1	67.10	0	0.00	67.00	1	3,048	0.03%
2021/01/29	3	69.67	10	68.80	68.80	-7	3,112	-0.22%
2021/01/08	5	66.80	1	67.10	67.50	4	2,673	0.15%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/15	1	71.20	0	0.00	71.60	1	2,710	0.04%
2020/12/14	1	72.80	0	0.00	72.90	1	2,740	0.04%
2020/12/07	1	78.10	0	0.00	77.30	1	2,949	0.03%
2020/12/02	1	83.10	1	82.50	82.60	0	2,878	0.00%
2020/12/01	0	0.00	1	82.40	83.40	-1	2,889	-0.03%
2020/11/26	0	0.00	2	83.90	84.10	-2	2,840	-0.07%
2020/11/23	3	81.43	2	81.50	81.50	1	2,871	0.03%
2020/11/19	1	84.40	3	84.40	82.40	-2	2,877	-0.07%
2020/11/16	1	79.30	1	81.80	81.80	0	2,855	0.00%
2020/11/09	2	78.10	0	0.00	78.50	2	2,982	0.07%
2020/11/03	0	0.00	6	76.07	74.90	-6	3,232	-0.19%
2020/10/30	9	74.98	0	0.00	74.10	9	3,595	0.25%
2020/10/29	0	0.00	10	76.00	76.20	-10	3,641	-0.27%
2020/10/27	20	74.05	0	0.00	74.30	20	3,751	0.53%
2020/09/28	2	71.70	0	0.00	72.00	2	4,991	0.04%
2020/09/24	0	0.00	2	75.60	74.60	-2	5,324	-0.04%
2020/09/22	2	77.90	1	78.10	78.30	1	5,668	0.02%
2020/09/21	1	78.40	0	0.00	78.30	1	5,672	0.02%
2020/09/14	4	73.90	14	73.30	74.20	-10	5,814	-0.17%
2020/09/11	0	0.00	3	70.10	71.00	-3	5,733	-0.05%
2020/09/08	0	0.00	1	71.20	71.40	-1	6,064	-0.02%
2020/09/07	10	70.95	0	0.00	70.70	10	6,139	0.16%
2020/09/04	0	0.00	5	71.30	71.70	-5	6,164	-0.08%
2020/09/03	0	0.00	1	72.70	71.10	-1	6,194	-0.02%
2020/09/02	3	71.00	0	0.00	70.80	3	6,193	0.05%
2020/09/01	1	70.40	0	0.00	71.00	1	6,217	0.02%
2020/08/26	0	0.00	1	71.00	71.10	-1	6,367	-0.02%
2020/08/24	0	0.00	1	74.00	72.60	-1	6,414	-0.02%
2020/08/21	1	71.80	0	0.00	72.40	1	6,432	0.02%
2020/08/19	2	74.80	1	73.40	73.50	1	6,602	0.02%
2020/08/18	7	75.00	1	75.00	75.20	6	6,665	0.09%
2020/08/12	1	74.70	0	0.00	73.20	1	7,304	0.01%
2020/08/07	1	77.70	0	0.00	76.30	1	7,369	0.01%
2020/08/06	0	0.00	1	81.50	79.60	-1	7,356	-0.01%
2020/08/05	1	81.30	2	80.15	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	1	74.60	75.80	-1	7,502	-0.01%
2020/08/03	6	74.80	3	75.27	73.70	3	7,519	0.04%
2020/07/29	1	80.60	0	0.00	80.10	1	8,006	0.01%
2020/07/28	1	80.70	0	0.00	82.00	1	8,007	0.01%
2020/07/27	1	80.30	0	0.00	80.00	1	7,992	0.01%
2020/07/22	0	0.00	1	81.80	82.40	-1	8,100	-0.01%
2020/07/21	2	81.05	1	80.60	81.80	1	8,102	0.01%
2020/07/06	0	0.00	2	80.85	78.90	-2	8,763	-0.02%
2020/07/03	3	79.50	0	0.00	78.00	3	8,994	0.03%
2020/07/02	2	73.90	5	75.64	79.40	-3	8,939	-0.03%
2020/06/30	1	69.70	0	0.00	69.10	1	8,712	0.01%
2020/06/29	1	70.10	0	0.00	69.10	1	8,739	0.01%
2020/06/24	0	0.00	1	70.80	70.80	-1	8,718	-0.01%
2020/06/23	1	72.20	0	0.00	70.60	1	8,835	0.01%
2020/06/19	1	73.90	0	0.00	73.60	1	8,860	0.01%
2020/06/18	0	0.00	11	69.40	69.40	-11	8,725	-0.13%
2020/06/17	0	0.00	1	69.00	69.00	-1	8,838	-0.01%
2020/06/16	5	70.48	1	69.20	70.60	4	8,860	0.05%
2020/06/15	5	67.90	2	68.30	67.30	3	8,868	0.03%
2020/06/12	1	64.20	2	65.00	67.60	-1	9,014	-0.01%
2020/06/11	2	65.20	0	0.00	65.20	2	9,095	0.02%
2020/06/10	0	0.00	3	65.90	67.00	-3	9,153	-0.03%
2020/06/08	3	67.40	20	67.48	67.00	-17	9,341	-0.18%
2020/06/05	23	67.04	0	0.00	67.30	23	9,400	0.24%
2020/06/04	0	0.00	1	69.90	69.80	-1	9,466	-0.01%
2020/06/02	1	69.60	1	70.80	69.00	0	9,744	0.00%
2020/05/28	1	68.40	0	0.00	68.10	1	10,032	0.01%
2020/05/27	1	67.80	1	67.80	68.10	0	10,091	0.00%
2020/05/26	2	70.00	0	0.00	68.20	2	10,310	0.02%
2020/05/25	2	70.00	2	71.30	72.50	0	10,445	0.00%
2020/05/22	1	69.50	0	0.00	69.70	1	10,475	0.01%
2020/05/21	1	68.10	5	70.40	71.50	-4	10,464	-0.04%
2020/05/20	1	62.60	0	0.00	65.00	1	10,220	0.01%
2020/05/19	0	0.00	3	62.37	62.90	-3	10,586	-0.03%
2020/05/15	1	61.70	1	60.70	60.80	0	10,820	0.00%
2020/05/12	1	62.60	7	63.19	62.10	-6	12,247	-0.05%
2020/05/07	7	61.24	0	0.00	60.10	7	12,034	0.06%
2020/05/06	1	57.90	19	57.64	58.60	-18	11,835	-0.15%
2020/05/05	1	56.30	0	0.00	55.60	1	11,633	0.01%
2020/05/04	10	55.00	0	0.00	55.10	10	11,850	0.08%
2020/04/30	4	56.55	0	0.00	56.30	4	11,923	0.03%
2020/04/28	0	0.00	3	56.40	57.20	-3	12,202	-0.02%
2020/04/24	2	53.85	1	54.40	54.00	1	12,214	0.01%
2020/04/23	2	54.85	1	55.00	54.60	1	12,367	0.01%
2020/04/22	0	0.00	1	54.70	55.90	-1	12,442	-0.01%
2020/04/21	1	55.10	0	0.00	54.00	1	12,394	0.01%
2020/04/20	0	0.00	3	53.17	53.40	-3	12,231	-0.02%
2020/04/17	1	53.90	0	0.00	52.00	1	12,138	0.01%
2020/04/15	0	0.00	1	52.80	53.00	-1	12,025	-0.01%
2020/04/14	8	53.51	7	53.90	54.00	1	11,926	0.01%
2020/04/13	1	54.30	0	0.00	53.10	1	11,862	0.01%
2020/04/09	2	52.00	2	52.80	52.80	0	11,677	0.00%
2020/04/08	0	0.00	7	50.14	51.80	-7	11,479	-0.06%
2020/04/07	0	0.00	33	46.92	48.40	-33	11,116	-0.30%
2020/04/06	15	43.48	0	0.00	44.00	15	10,970	0.14%
2020/04/01	20	45.48	0	0.00	45.50	20	10,811	0.18%
2020/03/27	5	49.50	0	0.00	48.40	5	10,907	0.05%
2020/03/26	0	0.00	44	51.48	51.80	-44	10,903	-0.40%
2020/03/25	12	53.38	4	52.50	51.40	8	10,937	0.07%
2020/03/24	3	52.93	10	52.66	52.50	-7	10,937	-0.06%
2020/03/19	0	0.00	2	48.63	47.20	-2	10,721	-0.02%
2020/03/18	1	51.60	11	51.90	50.50	-10	10,591	-0.09%
2020/03/17	1	49.65	2	48.25	49.15	-1	10,397	-0.01%
2020/03/16	0	0.00	2	47.33	46.55	-2	10,242	-0.02%
2020/03/13	0	0.00	2	46.35	49.45	-2	10,142	-0.02%
2020/03/12	4	50.65	1	54.00	50.00	3	10,088	0.03%
2020/03/11	1	53.40	2	56.45	54.20	-1	9,966	-0.01%
2020/03/10	15	53.82	0	0.00	55.20	15	9,869	0.15%
2020/03/09	2	58.10	2	58.50	55.00	0	9,664	0.00%
2020/03/05	2	57.60	0	0.00	56.90	2	9,328	0.02%
2020/03/04	2	56.90	0	0.00	56.70	2	9,246	0.02%
2020/03/03	2	58.10	11	58.47	57.90	-9	9,238	-0.10%
2020/03/02	0	0.00	10	56.60	56.00	-10	9,054	-0.11%
2020/02/27	16	55.46	6	58.77	55.40	10	8,973	0.11%
2020/02/26	2	56.40	13	58.14	57.10	-11	8,663	-0.13%
2020/02/25	4	56.45	7	56.06	55.90	-3	8,348	-0.04%
2020/02/24	0	0.00	1	57.10	55.70	-1	8,210	-0.01%
2020/02/21	1	54.90	1	55.00	55.50	0	8,069	0.00%
2020/02/20	55	56.40	41	55.63	55.50	14	7,975	0.18%
2020/02/19	4	57.33	3	58.13	58.20	1	7,523	0.01%
2020/02/18	8	56.99	0	0.00	57.20	8	7,427	0.11%
2020/02/17	15	60.67	31	60.45	59.70	-16	7,168	-0.22%
2020/02/14	7	58.66	10	59.07	60.30	-3	6,726	-0.04%
2020/02/13	3	55.07	15	54.42	54.90	-12	6,002	-0.20%
2020/02/12	6	52.83	0	0.00	52.40	6	5,496	0.11%
2020/02/07	10	51.80	5	52.52	52.00	5	5,440	0.09%
2020/02/06	2	52.95	1	53.10	53.60	1	5,321	0.02%
2020/02/05	2	52.85	5	53.90	52.60	-3	5,214	-0.06%
2020/02/03	0	0.00	1	51.70	52.70	-1	4,849	-0.02%
2020/01/31	1	52.90	0	0.00	53.30	1	4,686	0.02%
2020/01/20	0	0.00	2	50.80	51.00	-2	4,231	-0.05%
2020/01/17	0	0.00	9	50.48	50.30	-9	4,153	-0.22%
2020/01/16	0	0.00	4	48.90	49.20	-4	3,998	-0.10%
2020/01/02	0	0.00	5	46.70	47.25	-5	4,108	-0.12%
2019/12/24	0	0.00	1	47.85	47.70	-1	4,240	-0.02%
2019/12/23	0	0.00	3	47.45	47.60	-3	4,127	-0.07%
2019/12/20	0	0.00	2	46.40	46.00	-2	3,987	-0.05%
2019/12/17	0	0.00	3	44.05	44.10	-3	3,703	-0.08%
2019/12/16	3	43.75	0	0.00	44.00	3	3,732	0.08%
2019/12/13	0	0.00	9	44.07	43.70	-9	3,946	-0.23%
2019/12/12	0	0.00	2	43.35	43.45	-2	3,953	-0.05%
2019/12/09	11	42.57	0	0.00	42.60	11	4,163	0.26%
2019/12/05	0	0.00	1	43.20	43.55	-1	4,414	-0.02%
2019/12/02	1	42.65	1	43.20	42.65	0	4,603	0.00%
2019/11/28	0	0.00	1	44.35	44.80	-1	4,686	-0.02%
2019/11/26	1	43.50	0	0.00	43.60	1	4,722	0.02%
2019/11/22	1	42.85	0	0.00	42.70	1	4,867	0.02%
2019/11/20	1	43.00	0	0.00	43.15	1	5,080	0.02%
2019/11/19	0	0.00	3	44.15	43.60	-3	5,197	-0.06%
2019/11/18	3	44.18	3	44.15	44.30	0	5,226	0.00%
2019/11/14	3	42.15	1	41.65	41.65	2	5,387	0.04%
2019/11/13	3	43.30	0	0.00	42.70	3	5,441	0.06%
2019/11/08	1	44.15	0	0.00	43.85	1	5,702	0.02%
2019/11/07	1	44.15	2	44.00	44.45	-1	5,784	-0.02%
2019/10/29	0	0.00	3	42.25	42.25	-3	6,586	-0.05%
2019/10/28	0	0.00	2	42.23	42.30	-2	6,674	-0.03%
2019/10/25	0	0.00	3	42.75	42.65	-3	6,713	-0.04%
2019/10/24	6	43.39	1	43.30	43.40	5	6,710	0.07%
2019/10/23	2	42.65	7	42.55	42.50	-5	6,712	-0.07%
2019/10/22	1	42.90	1	43.50	42.75	0	6,735	0.00%
2019/10/21	1	42.35	0	0.00	42.55	1	6,731	0.01%
2019/10/18	1	42.95	0	0.00	42.85	1	6,792	0.01%
2019/10/16	3	40.90	2	41.80	41.80	1	6,818	0.01%
2019/10/09	6	39.21	0	0.00	38.85	6	6,895	0.09%
2019/10/04	2	42.05	2	40.70	40.30	0	6,848	0.00%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/09/18	5	43.90	0	0.00	43.40	5	7,383	0.07%
2019/09/16	0	0.00	2	44.90	44.85	-2	7,215	-0.03%
2019/09/12	0	0.00	1	47.30	46.70	-1	7,126	-0.01%
2019/09/11	3	46.95	20	47.31	47.15	-17	7,212	-0.24%
2019/09/09	8	46.65	9	48.57	46.70	-1	7,411	-0.01%
2019/09/06	2	51.15	0	0.00	51.50	2	7,243	0.03%
2019/09/05	0	0.00	4	51.45	51.40	-4	7,472	-0.05%
2019/09/03	6	50.75	0	0.00	50.50	6	7,592	0.08%
2019/08/30	1	51.10	0	0.00	50.30	1	7,796	0.01%
2019/08/29	2	50.90	10	50.60	50.80	-8	7,929	-0.10%
2019/08/28	1	50.40	0	0.00	50.60	1	7,921	0.01%
2019/08/27	4	51.83	0	0.00	51.00	4	7,869	0.05%
2019/08/26	5	51.60	0	0.00	51.30	5	7,858	0.06%
2019/08/22	2	54.30	0	0.00	54.90	2	7,731	0.03%
2019/08/20	0	0.00	1	55.29	55.00	-1	7,684	-0.01%
2019/08/19	2	55.80	5	55.32	55.20	-3	7,690	-0.04%
2019/08/16	1	53.20	0	0.00	53.20	1	7,605	0.01%
2019/08/14	4	54.83	1	54.80	54.60	3	7,517	0.04%
2019/08/13	1	54.50	1	54.90	53.10	0	7,466	0.00%
2019/08/08	8	56.09	25	55.86	56.50	-17	7,500	-0.23%
2019/08/07	1	54.40	2	53.20	52.80	-1	7,291	-0.01%
2019/08/06	18	52.14	19	52.25	53.80	-1	7,271	-0.01%
2019/08/05	0	0.00	1	52.30	50.70	-1	7,113	-0.01%
2019/08/02	9	53.20	6	53.78	52.70	3	7,225	0.04%
2019/08/01	0	0.00	12	52.10	53.00	-12	7,491	-0.16%
2019/07/31	12	51.60	0	0.00	51.60	12	7,711	0.16%
2019/07/30	7	50.77	4	51.15	51.50	3	7,891	0.04%
2019/07/29	1	49.65	6	50.58	50.50	-5	7,944	-0.06%
2019/07/26	1	49.95	1	49.60	49.60	0	8,083	0.00%
2019/07/24	1	49.80	1	49.40	49.40	0	8,324	0.00%
2019/07/23	5	49.85	0	0.00	49.80	5	8,400	0.06%
2019/07/18	5	49.14	0	0.00	49.00	5	8,547	0.06%
2019/07/17	2	50.00	0	0.00	50.10	2	8,531	0.02%
2019/07/15	1	52.00	1	52.40	51.90	0	8,616	0.00%
2019/07/11	2	50.30	0	0.00	50.70	2	8,819	0.02%
2019/07/08	0	0.00	3	51.10	50.60	-3	10,127	-0.03%
2019/07/04	1	52.60	0	0.00	52.10	1	10,181	0.01%
2019/07/03	6	52.37	0	0.00	51.70	6	10,261	0.06%
2019/07/02	7	54.39	0	0.00	54.30	7	10,153	0.07%
2019/06/28	1	54.00	1	55.00	54.60	0	10,178	0.00%
2019/06/27	1	55.10	5	54.86	53.70	-4	10,264	-0.04%
2019/06/25	1	53.90	5	53.60	54.10	-4	10,371	-0.04%
2019/06/24	0	0.00	2	54.10	54.30	-2	10,411	-0.02%
2019/06/21	7	53.64	0	0.00	53.10	7	10,404	0.07%
2019/06/20	0	0.00	1	54.50	54.30	-1	10,366	-0.01%
2019/06/19	1	54.00	1	54.20	53.40	0	10,343	0.00%
2019/06/18	2	52.65	1	51.10	53.40	1	10,289	0.01%
2019/06/14	5	55.20	5	56.20	55.00	0	10,109	0.00%
2019/06/13	1	56.80	2	55.65	54.90	-1	10,050	-0.01%
2019/06/12	5	53.76	7	53.83	54.00	-2	9,826	-0.02%
2019/06/11	0	0.00	1	53.30	53.10	-1	9,808	-0.01%
2019/06/10	0	0.00	1	52.70	52.60	-1	9,740	-0.01%
2019/06/06	5	51.98	3	52.37	52.70	2	9,728	0.02%
2019/06/05	3	51.13	2	49.25	51.70	1	9,543	0.01%
2019/06/04	1	47.35	0	0.00	48.40	1	9,438	0.01%
2019/06/03	3	47.65	1	47.60	47.35	2	9,508	0.02%
2019/05/31	1	47.75	0	0.00	48.20	1	9,800	0.01%
2019/05/24	0	0.00	9	46.74	45.95	-9	9,851	-0.09%
2019/05/23	0	0.00	2	46.05	46.25	-2	9,818	-0.02%
2019/05/21	1	48.55	0	0.00	49.75	1	9,976	0.01%
2019/05/20	1	50.00	0	0.00	48.75	1	10,042	0.01%
2019/05/17	7	51.58	0	0.00	49.55	7	9,982	0.07%
2019/05/16	3	51.90	4	52.83	51.70	-1	9,904	-0.01%
2019/05/15	5	51.32	6	51.90	51.60	-1	9,874	-0.01%
2019/05/14	2	49.10	0	0.00	50.80	2	9,929	0.02%
2019/05/09	7	51.74	23	51.85	50.50	-16	10,496	-0.15%
2019/05/08	3	54.00	1	52.40	55.00	2	10,425	0.02%
2019/05/07	1	52.80	3	53.07	53.70	-2	10,216	-0.02%
2019/05/06	15	51.39	3	51.80	50.00	12	10,111	0.12%
2019/05/03	0	0.00	10	51.55	51.70	-10	10,062	-0.10%
2019/05/02	10	50.40	0	0.00	50.70	10	10,037	0.10%
2019/04/30	0	0.00	3	49.80	51.20	-3	10,095	-0.03%
2019/04/29	1	48.00	1	49.65	49.25	0	10,047	0.00%
2019/04/24	3	49.40	1	51.70	49.00	2	10,513	0.02%
2019/04/22	1	49.60	0	0.00	49.70	1	11,100	0.01%
2019/04/19	1	50.60	0	0.00	50.40	1	11,010	0.01%
2019/04/18	0	0.00	21	50.67	50.00	-21	10,844	-0.19%
2019/04/17	20	51.50	2	50.90	52.00	18	10,676	0.17%
2019/04/16	5	50.60	25	50.20	50.70	-20	10,536	-0.19%
2019/04/15	36	49.34	12	50.41	51.00	24	10,281	0.23%
2019/04/12	19	47.77	20	48.08	46.45	-1	9,716	-0.01%
2019/04/10	2	45.95	0	0.00	45.75	2	8,884	0.02%
2019/04/03	5	44.80	6	45.10	44.70	-1	8,714	-0.01%
2019/04/02	1	43.90	0	0.00	43.85	1	8,645	0.01%
2019/04/01	0	0.00	4	44.85	44.00	-4	8,611	-0.05%
2019/03/29	6	44.25	4	43.73	43.85	2	8,466	0.02%
2019/03/21	1	41.95	0	0.00	42.00	1	8,383	0.01%
2019/03/18	0	40.45	0	0.00	40.40	0	8,292	0.00%
2019/03/13	1	40.70	0	0.00	40.80	1	8,263	0.01%
2019/03/12	1	40.45	6	41.52	40.45	-5	8,221	-0.06%
2019/03/08	2	42.25	0	0.00	41.45	2	8,280	0.02%
2019/03/07	6	43.03	0	0.00	42.65	6	8,253	0.07%
2019/03/06	4	45.00	3	45.65	43.70	1	8,223	0.01%
2019/03/05	0	0.00	1	44.45	44.25	-1	8,029	-0.01%
2019/03/04	1	43.95	0	0.00	44.40	1	8,107	0.01%
2019/02/26	1	43.80	2	43.75	43.60	-1	8,098	-0.01%
2019/02/22	1	43.50	0	0.00	43.40	1	8,166	0.01%
2019/02/21	3	45.80	0	0.00	44.40	3	8,278	0.04%
2019/02/18	1	44.60	2	44.45	44.15	-1	8,149	-0.01%
2019/02/15	1	44.20	0	0.00	44.30	1	8,216	0.01%
2019/02/14	2	45.60	0	0.00	45.10	2	8,225	0.02%
2019/02/13	4	46.69	0	0.00	45.25	4	8,184	0.05%
2019/02/12	0	0.00	11	47.38	46.95	-11	8,142	-0.14%
2019/02/11	70	46.00	70	45.47	48.05	0	8,166	0.00%
2019/01/30	6	41.10	7	40.63	43.70	-1	7,777	-0.01%
2019/01/29	2	42.25	2	42.55	40.65	0	7,542	0.00%
2019/01/28	3	41.65	0	0.00	41.10	3	7,297	0.04%
2019/01/23	3	40.40	0	0.00	41.00	3	6,996	0.04%
2019/01/22	5	40.80	0	0.00	39.65	5	6,839	0.07%
2019/01/21	1	40.20	3	41.10	40.30	-2	6,699	-0.03%
2019/01/18	3	41.20	0	0.00	41.35	3	6,564	0.05%
2019/01/17	4	41.20	5	41.82	40.55	-1	6,416	-0.02%
2019/01/16	1	39.80	0	0.00	41.15	1	6,188	0.02%
2019/01/15	0	0.00	5	38.63	39.60	-5	5,890	-0.08%
2019/01/14	29	36.11	27	36.95	38.20	2	5,445	0.04%
2019/01/09	0	0.00	2	35.50	35.25	-2	5,146	-0.04%
2019/01/04	1	34.20	0	0.00	34.90	1	5,160	0.02%
2019/01/03	0	0.00	1	34.30	34.80	-1	5,244	-0.02%
2018/12/28	31	33.69	0	0.00	34.55	31	5,266	0.59%
2018/12/27	0	0.00	1	33.05	33.20	-1	5,340	-0.02%
2018/12/20	4	35.69	4	35.69	35.70	0	5,646	0.00%
2018/12/19	1	35.30	1	35.10	35.20	0	5,620	0.00%
2018/12/18	15	35.25	30	35.66	35.25	-15	5,647	-0.27%
2018/12/17	20	35.53	3	35.50	35.65	17	5,602	0.30%
2018/12/14	5	35.51	2	35.30	35.50	3	5,722	0.05%
2018/12/13	1	35.05	0	0.00	35.00	1	5,708	0.02%
2018/12/10	0	0.00	4	33.40	34.30	-4	5,869	-0.07%
2018/12/07	0	0.00	1	33.90	34.30	-1	5,914	-0.02%
2018/12/06	6	34.77	0	0.00	34.00	6	5,940	0.10%
2018/12/03	5	36.95	14	36.80	36.35	-9	6,100	-0.15%
2018/11/28	6	35.95	6	35.88	35.60	0	6,722	0.00%
2018/11/27	8	35.19	9	35.28	35.35	-1	6,715	-0.01%
2018/11/26	9	33.87	9	34.02	34.55	0	6,769	0.00%
2018/11/22	2	33.48	1	35.10	33.10	1	6,997	0.01%
2018/11/20	1	34.55	2	35.15	34.50	-1	7,661	-0.01%
2018/11/15	2	34.83	0	0.00	34.90	2	7,771	0.03%
2018/11/09	30	33.20	35	33.01	33.20	-5	7,615	-0.07%
2018/11/08	1	34.55	1	33.90	32.10	0	7,626	0.00%
2018/11/06	15	32.43	15	31.80	31.95	0	7,623	0.00%
2018/11/05	0	0.00	2	32.00	32.40	-2	7,638	-0.03%
2018/10/16	0	0.00	1	28.70	28.85	-1	9,755	-0.01%
2018/10/12	1	25.75	0	0.00	27.80	1	9,868	0.01%
2018/10/04	0	0.00	3	31.00	30.30	-3	10,989	-0.03%
2018/10/03	2	31.20	0	0.00	32.00	2	10,902	0.02%
2018/09/20	2	31.25	3	31.55	30.85	-1	10,881	-0.01%
2018/09/18	0	0.00	2	32.45	33.10	-2	10,631	-0.02%
2018/09/17	1	33.55	0	0.00	33.15	1	10,586	0.01%
2018/09/11	0	0.00	5	33.15	34.70	-5	10,325	-0.05%
2018/09/07	0	0.00	3	33.90	34.60	-3	10,088	-0.03%
2018/09/06	11	35.61	16	35.31	35.00	-5	10,124	-0.05%
2018/09/05	20	34.35	20	34.60	34.70	0	9,826	0.00%
2018/09/04	7	34.39	2	34.35	34.10	5	9,652	0.05%
2018/08/31	3	36.90	3	37.10	36.60	0	9,128	0.00%
2018/08/30	3	36.60	0	0.00	36.70	3	8,975	0.03%
2018/08/29	6	37.13	0	0.00	37.35	6	8,820	0.07%
2018/08/28	0	0.00	1	37.10	36.70	-1	8,635	-0.01%
2018/08/27	4	34.50	39	34.99	35.30	-35	8,230	-0.43%
2018/08/24	3	32.80	15	32.40	33.10	-12	7,915	-0.15%
2018/08/23	16	32.30	8	33.17	32.35	8	7,920	0.10%
2018/08/22	0	0.00	2	31.35	32.25	-2	7,714	-0.03%
2018/08/17	3	30.17	0	0.00	29.70	3	7,456	0.04%
2018/08/13	1	31.50	2	31.73	30.75	-1	7,189	-0.01%
2018/08/10	8	32.30	2	32.40	31.80	6	7,032	0.09%
2018/08/08	23	31.83	1	33.15	31.75	22	6,907	0.32%
2018/08/07	1	32.45	2	32.53	32.65	-1	6,787	-0.01%
2018/08/06	1	31.50	0	0.00	31.80	1	6,687	0.01%
2018/08/03	18	32.30	16	32.60	32.20	2	6,627	0.03%
2018/08/02	4	32.00	103	32.39	32.30	-99	6,498	-1.52%	大賣/
2018/08/01	1	32.15	1	33.00	31.85	0	6,373	0.00%
2018/07/31	0	0.00	1	31.90	32.00	-1	6,187	-0.02%
2018/07/30	1	32.30	1	31.75	32.40	0	6,110	0.00%
2018/07/27	7	31.96	6	31.68	32.00	1	5,970	0.02%
2018/07/26	2	31.75	0	0.00	31.00	2	5,694	0.04%
2018/07/25	0	0.00	1	29.15	29.25	-1	5,245	-0.02%
2018/07/24	0	0.00	4	29.44	29.30	-4	5,128	-0.08%
2018/07/23	0	0.00	1	27.95	27.95	-1	4,781	-0.02%
2018/07/20	1	27.95	0	0.00	28.60	1	4,759	0.02%
2018/07/19	0	0.00	1	28.65	28.45	-1	4,688	-0.02%
2018/07/18	119	28.31	18	28.69	28.60	101	4,648	2.17%	大買/鉅額交易
2018/07/17	4	29.15	3	28.65	28.65	1	4,508	0.02%
2018/07/16	18	28.12	36	29.05	28.10	-18	4,143	-0.43%
2018/07/13	2	27.73	28.2	28.16	29.30	-26.2	3,897	-0.67%
2018/07/12	44	27.11	82	27.40	27.75	-38	3,424	-1.11%
2018/07/11	0	0.00	1	25.20	25.25	-1	3,103	-0.03%
2018/07/10	1	24.90	1	24.75	24.90	0	3,074	0.00%
2018/07/06	0	0.00	1	24.55	25.35	-1	2,827	-0.04%
2018/07/05	0	0.00	5	23.40	23.10	-5	2,615	-0.19%
2018/06/26	0	0.00	40	23.33	23.60	-40	2,427	-1.65%
2018/06/25	45	23.99	5	24.03	23.35	40	2,387	1.68%
2018/06/20	1	22.55	0	0.00	22.60	1	2,303	0.04%
2018/06/14	7	24.33	0	0.00	23.60	7	2,236	0.31%
2018/06/05	1	23.50	0	0.00	23.85	1	1,935	0.05%
2018/06/04	0	0.00	3	23.77	23.60	-3	1,887	-0.16%
2018/06/01	0	0.00	1	23.65	23.50	-1	1,842	-0.05%
2018/05/31	0	0.00	31	22.57	23.65	-31	1,706	-1.82%
2018/05/30	1	21.40	3	21.55	21.50	-2	1,504	-0.13%
2018/05/22	4	22.00	3	22.10	22.10	1	1,367	0.07%
2018/05/17	2	21.78	0	0.00	21.90	2	1,278	0.16%
2018/05/16	1	21.80	0	0.00	21.80	1	1,260	0.08%
2018/05/15	2	21.70	0	0.00	21.60	2	1,237	0.16%
2018/05/11	4	22.00	0	0.00	21.55	4	1,136	0.35%
2018/05/04	1	22.35	1	22.70	22.45	0	913	0.00%
2018/05/03	9	21.75	0	0.00	21.75	9	869	1.03%
2018/05/02	3	21.40	0	0.00	22.25	3	828	0.36%
2018/04/27	5	21.05	0	0.00	21.10	5	778	0.64%
2018/04/26	0	0.00	20	22.19	21.35	-20	770	-2.59%
2018/04/24	5	20.54	0	0.00	20.65	5	654	0.76%
2018/04/17	0	0.00	1	21.20	20.65	-1	596	-0.17%
2018/04/16	2	21.30	1	21.00	20.80	1	594	0.17%
2018/03/16	0	0.00	5	20.24	20.45	-5	641	-0.78%
2018/03/14	5	19.55	0	0.00	20.65	5	594	0.84%